廣積 (8050)-兆豐-北高雄券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
83.3
漲跌
▲0.3
漲幅
+0.36%
成交量
1,203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－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	83.10	0	0.00	83.30	1	1,880	0.05%
2024/05/14	0	0.00	4	82.83	83.00	-4	1,888	-0.21%
2024/05/07	1	81.60	0	0.00	81.90	1	1,995	0.05%
2024/05/03	1	82.10	0	0.00	81.90	1	2,076	0.05%
2024/05/02	5	82.26	0	0.00	82.90	5	2,107	0.24%
2024/04/30	15	82.82	3	83.50	82.70	12	2,247	0.53%
2024/04/29	8	82.30	0	0.00	82.50	8	2,304	0.35%
2024/04/24	0	0.00	1	80.60	81.50	-1	2,388	-0.04%
2024/04/23	0	0.00	1	79.50	79.80	-1	2,412	-0.04%
2024/04/22	0	0.00	1	80.20	80.20	-1	2,469	-0.04%
2024/04/18	2	80.60	0	0.00	81.00	2	2,537	0.08%
2024/04/17	0	0.00	2	80.90	81.00	-2	2,614	-0.08%
2024/04/16	2	80.50	0	0.00	80.00	2	2,623	0.08%
2024/04/15	0	0.00	1	82.20	82.00	-1	2,610	-0.04%
2024/04/12	0	0.00	1	82.30	81.50	-1	2,604	-0.04%
2024/04/11	9	80.90	1	81.60	82.00	8	2,604	0.31%
2024/04/09	10	82.50	0	0.00	82.70	10	2,599	0.38%
2024/04/08	3	82.50	0	0.00	83.10	3	2,606	0.12%
2024/04/02	0	0.00	1	83.30	83.70	-1	2,607	-0.04%
2024/03/29	0	0.00	2	84.30	84.00	-2	2,736	-0.07%
2024/03/27	1	85.10	2	84.30	85.10	-1	2,830	-0.04%
2024/03/26	15	84.17	2	84.15	84.10	13	2,835	0.46%
2024/03/22	1	87.50	2	87.60	87.70	-1	2,798	-0.04%
2024/03/21	5	86.70	5	87.18	87.10	0	2,750	0.00%
2024/03/20	6	86.97	23	87.28	86.80	-17	2,723	-0.62%
2024/03/19	0	0.00	1	85.60	84.90	-1	2,676	-0.04%
2024/03/18	1	83.70	0	0.00	83.50	1	2,664	0.04%
2024/03/15	11	84.10	2	84.40	84.00	9	2,666	0.34%
2024/03/14	3	84.77	2	85.30	84.70	1	2,678	0.04%
2024/03/13	11	85.08	3	86.13	85.30	8	2,671	0.30%
2024/03/12	4	86.60	1	87.40	86.30	3	2,647	0.11%
2024/03/08	6	86.62	1	85.30	85.00	5	2,605	0.19%
2024/03/07	2	87.15	3	87.43	86.50	-1	2,573	-0.04%
2024/03/06	7	88.89	9	89.29	88.40	-2	2,532	-0.08%
2024/03/05	4	86.33	5	87.16	87.40	-1	2,397	-0.04%
2024/03/04	5	84.34	0	0.00	84.10	5	2,328	0.21%
2024/03/01	6	85.95	1	86.20	85.80	5	2,285	0.22%
2024/02/29	0	0.00	8	86.84	87.30	-8	2,240	-0.36%
2024/02/27	4	85.83	1	87.00	85.50	3	2,179	0.14%
2024/02/26	5	86.30	0.5	86.10	86.20	4.5	2,125	0.21%
2024/02/23	1	83.10	1	82.90	82.90	0	2,070	0.00%
2024/02/22	0	0.00	7	81.80	82.10	-7	2,089	-0.33%
2024/02/21	2	82.45	0	0.00	81.80	2	2,099	0.10%
2024/02/19	2	83.50	0	0.00	83.60	2	2,144	0.09%
2024/02/16	9	82.77	0	0.00	82.80	9	2,147	0.42%
2024/02/15	1	84.50	0	0.00	84.40	1	2,107	0.05%
2024/02/05	1	84.00	2	85.05	85.50	-1	2,112	-0.05%
2024/02/02	6.1	85.45	1	87.70	84.80	5.1	2,099	0.24%
2024/02/01	0	0.00	1	86.10	86.70	-1	2,056	-0.05%
2024/01/31	1	86.50	0	0.00	86.40	1	2,053	0.05%
2024/01/30	2	86.25	2	87.25	87.30	0	2,052	0.00%
2024/01/29	2	87.15	0	0.00	87.00	2	2,029	0.10%
2024/01/26	0	0.00	2	88.00	87.70	-2	1,993	-0.10%
2024/01/25	1.1	86.64	1	87.30	87.10	0.1	1,958	0.01%
2024/01/24	1.1	88.30	15	87.61	86.90	-13.9	1,931	-0.72%
2024/01/23	2	84.10	0	0.00	86.00	2	1,821	0.11%
2024/01/22	1.1	84.64	1	84.40	85.00	0.1	1,750	0.01%
2024/01/19	0	0.00	1	83.40	83.40	-1	1,723	-0.06%
2024/01/18	0	0.00	4	82.70	82.80	-4	1,705	-0.23%
2024/01/17	4.1	83.28	0	0.00	82.70	4.1	1,745	0.23%
2024/01/16	0	0.00	2	83.85	84.20	-2	1,730	-0.12%
2024/01/12	4	83.18	8	83.39	83.10	-4	1,669	-0.24%
2024/01/11	1	83.20	8	82.41	83.10	-7	1,624	-0.43%
2024/01/09	2	78.50	0	0.00	78.70	2	1,607	0.12%
2024/01/05	4	79.70	0	0.00	79.10	4	1,683	0.24%
2024/01/04	4	79.10	0	0.00	79.50	4	1,723	0.23%
2024/01/03	1	79.80	2	80.35	79.80	-1	1,760	-0.06%
2024/01/02	1	80.10	0	0.00	80.10	1	1,764	0.06%
2023/12/29	1	80.60	1	80.90	80.70	0	1,780	0.00%
2023/12/28	0	0.00	2	80.90	80.50	-2	1,802	-0.11%
2023/12/27	7	80.66	4	80.40	81.00	3	1,823	0.16%
2023/12/26	4	78.28	2	78.35	78.80	2	1,785	0.11%
2023/12/25	11	79.05	0	0.00	78.10	11	1,764	0.62%
2023/12/22	0.4	81.00	0	0.00	80.70	0.4	1,698	0.02%
2023/12/21	1	80.30	1	80.60	82.10	0	1,697	0.00%
2023/12/20	1	82.80	0	0.00	82.50	1	1,703	0.06%
2023/12/19	2	83.50	1	82.60	82.90	1	1,745	0.06%
2023/12/18	6	84.22	7	84.93	84.10	-1	1,803	-0.06%
2023/12/15	1	83.60	0	0.00	83.60	1	1,890	0.05%
2023/12/14	11	84.20	1	84.30	83.10	10	1,919	0.52%
2023/12/13	3	82.97	3	83.40	82.90	0	1,965	0.00%
2023/12/12	1	84.40	2	85.05	83.40	-1	2,052	-0.05%
2023/12/11	0	0.00	1	85.40	84.30	-1	2,095	-0.05%
2023/12/08	5	84.20	5	84.60	83.90	0	2,133	0.00%
2023/12/07	2	84.20	0	0.00	83.80	2	2,219	0.09%
2023/12/06	0	0.00	1	85.20	84.40	-1	2,376	-0.04%
2023/12/05	2	84.55	0	0.00	84.30	2	2,824	0.07%
2023/12/04	0	0.00	1	85.30	85.30	-1	3,126	-0.03%
2023/12/01	0	0.00	2	85.70	85.70	-2	3,322	-0.06%
2023/11/29	1	84.40	2	84.25	85.30	-1	3,362	-0.03%
2023/11/28	0	0.00	1	82.80	83.20	-1	3,409	-0.03%
2023/11/27	4	82.68	3	82.67	82.10	1	3,503	0.03%
2023/11/22	0	0.00	1	85.30	84.40	-1	3,687	-0.03%
2023/11/21	2	85.20	1	85.90	84.40	1	3,740	0.03%
2023/11/20	0	0.00	1	84.80	84.70	-1	3,815	-0.03%
2023/11/17	6	84.70	4	84.00	85.90	2	3,875	0.05%
2023/11/16	3	83.77	3	83.63	84.10	0	3,916	0.00%
2023/11/15	0	0.00	1	82.70	82.30	-1	4,021	-0.02%
2023/11/14	0	0.00	1	80.80	81.60	-1	4,229	-0.02%
2023/11/13	1	80.60	0	0.00	80.30	1	4,588	0.02%
2023/11/10	1	81.90	1	81.80	81.70	0	5,053	0.00%
2023/11/09	0	0.00	2	82.65	82.70	-2	5,207	-0.04%
2023/11/08	0	0.00	1	82.30	81.80	-1	5,380	-0.02%
2023/11/07	2	81.65	2	82.20	81.20	0	5,605	0.00%
2023/11/06	0	0.00	7	81.10	81.70	-7	5,744	-0.12%
2023/11/03	1	80.60	3	80.63	80.10	-2	5,848	-0.03%
2023/11/02	8	79.89	2.2	79.79	79.90	5.8	6,055	0.10%
2023/11/01	0	0.00	6	78.35	78.10	-6	6,363	-0.09%
2023/10/31	3	78.03	1	79.50	77.40	2	6,413	0.03%
2023/10/30	0	0.00	2	80.40	80.00	-2	6,508	-0.03%
2023/10/27	2	80.35	3	81.73	80.20	-1	6,585	-0.02%
2023/10/26	4	81.40	9	81.90	81.30	-5	6,817	-0.07%
2023/10/25	3	83.17	8	83.31	83.00	-5	7,137	-0.07%
2023/10/24	1	80.81	2	81.10	81.30	-1	7,141	-0.01%
2023/10/23	4	81.35	1	81.40	80.80	3	7,218	0.04%
2023/10/20	7	80.39	8	80.70	81.10	-1	7,389	-0.01%
2023/10/19	1	81.80	0	0.00	82.00	1	7,546	0.01%
2023/10/18	2	82.25	0.5	82.20	81.70	1.5	7,609	0.02%
2023/10/17	4	84.88	1	86.70	84.40	3	7,716	0.04%
2023/10/16	6	86.48	0	0.00	85.70	6	7,851	0.08%
2023/10/12	7	88.33	6	87.97	88.50	1	8,441	0.01%
2023/10/11	4.1	90.40	3	92.27	89.20	1.1	8,768	0.01%
2023/10/06	2	93.65	0	0.00	92.80	2	9,005	0.02%
2023/10/05	1	94.20	4	94.58	94.00	-3	9,046	-0.03%
2023/10/04	0.1	92.59	5	92.86	93.20	-5	9,108	-0.05%
2023/10/03	3	94.47	0	0.00	94.00	3	9,323	0.03%
2023/10/02	3	96.17	3	96.47	95.80	0	9,512	0.00%
2023/09/28	10	95.15	12	95.26	95.00	-2	9,677	-0.02%
2023/09/26	8	94.30	6	95.00	93.20	2	10,167	0.02%
2023/09/25	2	95.55	4	95.83	95.00	-2	10,646	-0.02%
2023/09/22	5	94.04	5	94.76	94.40	0	11,374	0.00%
2023/09/21	6	94.32	0	0.00	93.40	6	11,352	0.05%
2023/09/20	13	97.55	5	98.82	96.50	8	11,292	0.07%
2023/09/19	2	99.30	0	0.00	99.00	2	11,227	0.02%
2023/09/18	3	99.57	0	0.00	99.00	3	11,215	0.03%
2023/09/15	10	102.70	4	101.38	101.00	6	11,185	0.05%
2023/09/14	20	105.20	17	104.85	104.50	3	11,113	0.03%
2023/09/13	4	103.00	4	104.50	104.50	0	11,086	0.00%
2023/09/12	7	102.93	3	102.83	102.50	4	11,129	0.04%
2023/09/11	7	104.21	9.5	104.08	103.50	-2.5	11,186	-0.02%
2023/09/08	15.2	108.78	13	107.88	107.00	2.2	11,341	0.02%
2023/09/07	7.4	108.44	6	109.50	106.00	1.4	11,105	0.01%
2023/09/06	8	106.81	19	105.63	105.50	-11	10,856	-0.10%
2023/09/05	1	100.50	2	101.25	103.00	-1	10,665	-0.01%
2023/09/04	3	100.33	2	100.75	101.00	1	10,625	0.01%
2023/09/01	4	100.50	1	100.50	99.90	3	10,608	0.03%
2023/08/31	3	102.17	5.2	102.58	102.50	-2.2	10,559	-0.02%
2023/08/30	4	101.50	5	101.90	100.50	-1	10,480	-0.01%
2023/08/29	2	98.45	10	99.32	101.50	-8	10,457	-0.08%
2023/08/28	5.2	97.39	10	98.70	96.70	-4.9	10,400	-0.05%
2023/08/25	6.1	99.05	6	99.50	98.70	0.1	10,372	0.00%
2023/08/24	7	102.57	5.2	101.10	100.50	1.8	10,335	0.02%
2023/08/23	4.2	103.45	4.2	104.04	103.00	0.1	10,263	0.00%
2023/08/22	3.1	103.67	3	103.67	103.50	0.1	10,212	0.00%
2023/08/21	5.1	103.20	4	102.88	102.50	1.1	10,153	0.01%
2023/08/18	8	104.06	6.6	104.52	101.50	1.4	10,028	0.01%
2023/08/17	7	107.43	4.7	107.00	107.50	2.3	9,828	0.02%
2023/08/16	26.4	106.07	34	104.82	109.00	-7.6	9,481	-0.08%
2023/08/15	6.2	100.52	11.1	100.60	100.00	-4.9	9,022	-0.05%
2023/08/14	15	99.93	20.1	99.36	99.50	-5.1	8,923	-0.06%
2023/08/11	14	99.55	12.2	99.94	98.50	1.8	8,773	0.02%
2023/08/10	8.2	96.55	4.9	97.00	96.20	3.3	8,586	0.04%
2023/08/09	5.1	97.45	6	99.47	100.50	-1	8,475	-0.01%
2023/08/08	4	99.45	22.2	99.38	98.50	-18.2	8,412	-0.22%
2023/08/07	13.2	99.01	18	98.78	102.00	-4.8	8,264	-0.06%
2023/08/04	4.1	93.78	17	93.10	94.60	-12.9	7,970	-0.16%
2023/08/02	25.6	93.68	3	94.40	91.50	22.6	7,933	0.28%
2023/08/01	6.3	96.85	16	95.89	96.10	-9.7	7,826	-0.12%
2023/07/31	16.1	100.84	13	100.60	96.90	3.1	7,769	0.04%
2023/07/28	28	98.69	25.3	96.75	99.40	2.8	7,536	0.04%
2023/07/27	3.1	93.99	4	94.58	93.00	-1	7,220	-0.01%
2023/07/26	15.2	93.24	4	93.40	92.50	11.2	7,181	0.16%
2023/07/25	9.3	96.92	10	98.61	96.00	-0.8	7,114	-0.01%
2023/07/24	26.6	96.56	35.3	96.19	97.20	-8.6	6,972	-0.12%
2023/07/21	6.1	91.97	0	0.00	92.60	6.1	6,841	0.09%
2023/07/20	13.2	95.75	2	96.45	94.20	11.2	6,827	0.16%
2023/07/19	6.2	103.92	8.1	104.62	103.00	-1.9	6,700	-0.03%
2023/07/18	12.3	103.26	13	104.35	105.00	-0.7	6,578	-0.01%
2023/07/17	20	104.05	17	105.79	102.50	3	6,310	0.05%
2023/07/14	11	98.05	16.1	98.18	103.50	-5.1	5,988	-0.08%
2023/07/13	14.1	94.07	9	94.19	94.50	5.1	5,637	0.09%
2023/07/12	1	89.70	3	90.20	90.00	-2	5,370	-0.04%
2023/07/11	0	0.00	1	90.20	89.60	-1	5,352	-0.02%
2023/07/10	22	90.44	5	90.68	89.20	17	5,295	0.32%
2023/07/07	9	97.86	5	97.66	97.10	4	5,088	0.08%
2023/07/06	6	101.25	7	104.14	102.00	-1	5,021	-0.02%
2023/07/05	6	101.33	3	102.83	100.50	3	4,859	0.06%
2023/07/04	27	99.17	30	100.74	101.50	-3	4,735	-0.06%
2023/07/03	4	93.05	27	95.33	98.10	-23	4,404	-0.52%
2023/06/30	10	90.50	28	93.16	89.20	-18	4,118	-0.44%
2023/06/29	0	0.00	2	85.85	86.70	-2	3,663	-0.05%
2023/06/28	3	84.97	1	84.60	84.80	2	3,674	0.05%
2023/06/27	3	85.17	3	85.73	84.60	0	3,760	0.00%
2023/06/26	1	86.00	15	85.69	85.60	-14	3,839	-0.36%
2023/06/21	7	85.10	10.2	85.00	84.90	-3.2	3,855	-0.08%
2023/06/20	1	84.40	0.4	85.20	85.50	0.6	3,900	0.01%
2023/06/19	4	85.05	1	84.80	85.00	3	3,934	0.08%
2023/06/16	9	86.51	7	85.67	85.60	2	3,939	0.05%
2023/06/15	12	87.46	11	87.80	87.40	1	3,879	0.03%
2023/06/14	28	87.10	20	88.41	88.50	8	3,767	0.21%
2023/06/13	21.2	84.14	10	84.77	85.30	11.2	3,526	0.32%
2023/06/12	5.1	82.86	4	83.10	82.20	1.1	3,355	0.03%
2023/06/09	0	0.00	8	81.40	81.90	-8	3,336	-0.24%
2023/06/07	0	0.00	2	81.30	81.50	-2	3,492	-0.06%
2023/06/06	3	80.93	4	81.85	80.70	-1	3,555	-0.03%
2023/06/05	2	81.25	2	81.25	81.90	0	3,584	0.00%
2023/06/02	10	81.33	0	0.00	80.90	10	3,630	0.28%
2023/06/01	6	82.25	2	82.50	81.70	4	3,648	0.11%
2023/05/31	0	0.00	5	82.08	81.90	-5	3,700	-0.14%
2023/05/30	0	0.00	6	81.43	81.40	-6	3,740	-0.16%
2023/05/29	0	0.00	2	81.35	81.20	-2	3,786	-0.05%
2023/05/26	11	80.14	2	81.00	79.30	9	3,906	0.23%
2023/05/25	0	0.00	5	80.92	80.70	-5	4,011	-0.12%
2023/05/24	4	79.75	1	80.40	80.10	3	4,101	0.07%
2023/05/22	0	0.00	4	80.10	80.10	-4	4,411	-0.09%
2023/05/19	3	79.17	6	80.20	79.10	-3	4,559	-0.07%
2023/05/18	0	0.00	14	79.58	79.50	-14	4,567	-0.31%
2023/05/17	12	78.72	0	0.00	78.70	12	4,568	0.26%
2023/05/15	9	77.41	0	0.00	76.90	9	4,634	0.19%
2023/05/12	2	78.65	1	79.00	79.00	1	4,679	0.02%
2023/05/11	0	0.00	1	78.80	78.80	-1	4,696	-0.02%
2023/05/09	2	77.65	1	78.80	77.80	1	4,770	0.02%
2023/05/02	0	0.00	1	76.60	77.20	-1	5,140	-0.02%
2023/04/28	0	0.00	2	75.35	75.50	-2	5,169	-0.04%
2023/04/27	1	73.80	2	74.55	74.40	-1	5,178	-0.02%
2023/04/26	6	72.95	0	0.00	73.40	6	5,199	0.12%
2023/04/25	5.1	75.23	1	76.40	74.00	4.1	5,283	0.08%
2023/04/24	3	77.00	0	0.00	77.00	3	5,269	0.06%
2023/04/21	3	77.80	10	78.30	77.30	-7	5,326	-0.13%
2023/04/20	3	79.97	2	80.10	79.70	1	5,335	0.02%
2023/04/19	0.1	82.50	1	82.40	81.80	-0.9	5,328	-0.02%
2023/04/18	0	0.00	1	81.60	82.00	-1	5,328	-0.02%
2023/04/14	0	0.00	1	82.30	82.00	-1	5,354	-0.02%
2023/04/13	14	82.18	1	81.70	81.70	13	5,351	0.24%
2023/04/12	3	82.30	4.5	82.48	82.90	-1.5	5,355	-0.03%
2023/04/11	11	81.99	0	0.00	81.70	11	5,394	0.20%
2023/04/10	1	85.10	13	85.40	85.10	-12	5,302	-0.23%
2023/04/07	1	85.50	1	86.40	86.00	0	5,327	0.00%
2023/04/06	2	85.00	2	85.20	85.40	0	5,355	0.00%
2023/03/31	17	87.14	14	87.14	86.20	3	5,421	0.06%
2023/03/30	22	87.17	16.6	87.20	88.80	5.5	5,377	0.10%
2023/03/29	1	82.50	0	0.00	83.20	1	5,184	0.02%
2023/03/28	0	0.00	5	85.10	83.60	-5	5,295	-0.09%
2023/03/27	1	85.10	2	85.00	84.20	-1	5,274	-0.02%
2023/03/21	0	0.00	5	81.88	81.10	-5	5,817	-0.09%
2023/03/20	1	79.00	7	80.80	81.30	-6	6,093	-0.10%
2023/03/17	3	78.60	0	0.00	79.40	3	6,411	0.05%
2023/03/16	3.1	78.71	2	79.80	77.80	1.1	6,761	0.02%
2023/03/15	9	80.73	4	81.10	80.20	5	6,852	0.07%
2023/03/14	1	80.30	0	0.00	79.70	1	6,971	0.01%
2023/03/13	3.2	79.63	6	80.43	80.70	-2.8	7,096	-0.04%
2023/03/10	6.3	81.88	5	81.78	80.30	1.3	7,133	0.02%
2023/03/09	4	83.65	0	0.00	83.00	4	7,057	0.06%
2023/03/08	0	0.00	5	84.40	84.70	-5	7,014	-0.07%
2023/03/07	0	0.00	1	84.20	84.20	-1	7,002	-0.01%
2023/03/06	0	0.00	11	84.29	83.80	-11	6,976	-0.16%
2023/03/03	10	84.07	1	84.10	83.60	9	6,961	0.13%
2023/03/02	2.2	83.77	1	83.50	83.60	1.2	6,933	0.02%
2023/03/01	3.1	82.41	1	82.30	82.00	2.1	6,916	0.03%
2023/02/24	4.5	84.07	0	0.00	83.80	4.5	6,945	0.06%
2023/02/23	7	85.93	3	85.83	86.20	4	6,932	0.06%
2023/02/22	2	82.70	3	83.93	84.50	-1	6,978	-0.01%
2023/02/21	11	85.65	7	84.73	83.50	4	7,140	0.06%
2023/02/20	4.1	83.01	4	83.43	83.20	0.1	7,042	0.00%
2023/02/17	4	82.40	4	82.25	82.50	0	7,003	0.00%
2023/02/15	0	0.00	5	79.46	79.90	-5	7,002	-0.07%
2023/02/14	3	79.40	2	80.10	79.40	1	7,017	0.01%
2023/02/13	0	0.00	3	79.70	79.90	-3	7,066	-0.04%
2023/02/10	6	79.87	5	78.84	77.90	1	7,130	0.01%
2023/02/09	2	79.50	5	79.76	79.50	-3	7,130	-0.04%
2023/02/08	2	78.95	3	79.50	78.70	-1	7,206	-0.01%
2023/02/07	0	0.00	1	78.80	79.50	-1	7,253	-0.01%
2023/02/06	11	77.62	3	78.70	79.00	8	7,277	0.11%
2023/02/03	3	75.13	12	76.48	77.40	-9	7,260	-0.12%
2023/02/02	9	75.89	6	76.33	75.90	3	7,253	0.04%
2023/02/01	0	0.00	5	75.52	76.50	-5	7,211	-0.07%
2023/01/31	6	73.37	5	73.44	73.90	1	7,170	0.01%
2023/01/30	8	73.54	4	74.05	73.50	4	7,205	0.06%
2023/01/17	0	0.00	2	72.95	73.10	-2	7,188	-0.03%
2023/01/16	13	71.63	14	72.41	73.00	-1	7,208	-0.01%
2023/01/13	26.1	72.97	11	72.19	71.60	15.1	7,207	0.21%
2023/01/12	2	74.70	2	74.20	74.20	0	7,162	0.00%
2023/01/11	5	76.58	0	0.00	75.60	5	7,178	0.07%
2023/01/10	4	78.03	0	0.00	77.70	4	7,205	0.06%
2023/01/09	1	78.80	1	78.90	79.70	0	7,327	0.00%
2023/01/05	1	77.50	1	77.30	77.30	0	7,607	0.00%
2023/01/04	2	78.05	0	0.00	77.80	2	7,682	0.03%
2023/01/03	1	77.30	0	0.00	78.90	1	7,706	0.01%
2022/12/28	0	77.70	1	77.50	77.10	-1	7,699	-0.01%
2022/12/23	2.1	78.10	2	77.70	78.90	0.1	7,659	0.00%
2022/12/22	4	77.58	3	77.57	77.50	1	7,596	0.01%
2022/12/21	5	83.60	5	82.80	80.70	0	7,477	0.00%
2022/12/20	5.1	83.01	6	82.28	81.90	-0.9	7,493	-0.01%
2022/12/19	3	83.80	3	84.60	83.80	0	7,469	0.00%
2022/12/16	5	85.90	1	87.60	84.20	4	7,650	0.05%
2022/12/15	7	88.34	7	87.80	87.30	0	7,496	0.00%
2022/12/14	3	85.33	0	0.00	86.00	3	7,341	0.04%
2022/12/13	12.5	86.69	8	86.03	84.50	4.5	7,272	0.06%
2022/12/12	17	86.62	19.2	86.79	85.60	-2.2	7,158	-0.03%
2022/12/09	13	83.28	40.2	83.56	84.00	-27.2	7,012	-0.39%
2022/12/08	22	82.70	10	81.33	83.50	12	6,732	0.18%
2022/12/07	4	78.90	0	0.00	78.90	4	6,489	0.06%
2022/12/06	6	78.30	2	79.00	78.40	4	6,482	0.06%
2022/12/05	4	77.53	1	77.80	78.20	3	6,414	0.05%
2022/12/02	14	76.67	15	76.38	76.10	-1	6,363	-0.02%
2022/11/30	8	73.89	7	74.49	74.70	1	6,462	0.02%
2022/11/29	2	75.00	2	74.10	73.90	0	6,499	0.00%
2022/11/28	7	73.63	2	74.70	73.70	5	6,540	0.08%
2022/11/25	2	74.40	0	0.00	74.20	2	6,584	0.03%
2022/11/24	0	0.00	11	74.80	74.90	-11	6,668	-0.16%
2022/11/22	8	75.48	0	0.00	74.40	8	7,099	0.11%
2022/11/21	13	76.26	11	76.37	77.00	2	7,163	0.03%
2022/11/18	18	76.38	10	76.60	76.10	8	7,187	0.11%
2022/11/17	2	77.10	9	73.23	77.30	-7	7,092	-0.10%
2022/11/16	2	70.80	20	71.46	71.60	-18	6,858	-0.26%
2022/11/15	17	70.89	7	69.90	69.90	10	6,801	0.15%
2022/11/14	12	71.24	24	72.06	71.50	-12	6,869	-0.17%
2022/11/11	24	70.46	17	71.22	70.40	7	6,933	0.10%
2022/11/10	12	71.59	3	72.80	70.30	9	6,921	0.13%
2022/11/09	14	72.09	9	72.53	72.60	5	6,963	0.07%
2022/11/08	9	70.56	29	71.62	72.00	-20	6,890	-0.29%
2022/11/07	22	70.36	8	70.60	70.10	14	6,843	0.20%
2022/11/04	17	70.22	21	70.47	71.00	-4	6,930	-0.06%
2022/11/03	13	68.92	2	69.50	69.30	11	6,844	0.16%
2022/11/02	0	0.00	1	69.00	69.30	-1	6,782	-0.01%
2022/11/01	7	67.17	9	67.74	68.00	-2	6,767	-0.03%
2022/10/31	2	65.10	3	65.70	66.60	-1	6,807	-0.01%
2022/10/28	2	63.20	1	64.10	63.80	1	6,970	0.01%
2022/10/27	1	63.70	2	62.60	64.30	-1	7,105	-0.01%
2022/10/26	1	60.50	2	60.25	61.60	-1	7,254	-0.01%
2022/10/25	0	0.00	1	61.40	61.40	-1	7,427	-0.01%
2022/10/24	3	61.87	2	63.10	61.20	1	7,504	0.01%
2022/10/21	5	61.24	2	61.00	60.80	3	7,598	0.04%
2022/10/20	3	61.80	2	62.60	63.10	1	7,749	0.01%
2022/10/19	2	64.00	3	64.10	63.20	-1	7,718	-0.01%
2022/10/18	4	62.18	124	63.59	63.20	-120	7,697	-1.56%	大賣/鉅額交易
2022/10/17	17	59.28	24	60.66	61.00	-7	7,684	-0.09%
2022/10/14	29	64.04	5	63.94	61.30	24	7,590	0.32%
2022/10/13	55.1	64.13	32	64.06	63.70	23.1	7,629	0.30%
2022/10/12	2	68.70	104	68.50	70.50	-102	7,565	-1.35%	大賣/鉅額交易
2022/10/11	2	67.35	0	0.00	66.60	2	7,671	0.03%
2022/10/05	5	69.98	3	70.10	68.60	2	7,823	0.03%
2022/10/04	3	68.23	3	68.03	69.50	0	7,930	0.00%
2022/10/03	1	66.00	1	67.20	65.70	0	8,028	0.00%
2022/09/30	2.1	66.10	2	66.80	66.70	0.1	8,108	0.00%
2022/09/29	1	68.50	1	68.80	66.00	0	8,194	0.00%
2022/09/28	3	68.03	0	0.00	66.70	3	8,365	0.04%
2022/09/27	3.2	70.26	3	70.63	71.50	0.2	8,622	0.00%
2022/09/26	6	71.40	6	72.00	70.20	0	8,779	0.00%
2022/09/23	90.2	75.12	8	74.29	72.00	82.2	8,838	0.93%
2022/09/20	52	80.73	2	80.80	81.40	50	9,242	0.54%
2022/09/16	51	84.58	3.1	86.07	83.80	47.9	9,282	0.52%
2022/09/15	1	87.10	5	87.52	87.10	-4	9,131	-0.04%
2022/09/14	2	85.80	1.2	86.03	86.80	0.8	9,053	0.01%
2022/09/13	6	85.27	10.2	84.57	84.30	-4.2	8,906	-0.05%
2022/09/12	9	81.13	7	81.40	81.70	2	8,757	0.02%
2022/09/08	4	77.80	8	78.63	79.60	-4	8,663	-0.05%
2022/09/07	16.1	76.93	19	75.97	75.50	-2.9	8,558	-0.03%
2022/09/06	1	79.80	0.1	81.36	79.90	0.9	8,439	0.01%
2022/09/05	0	0.00	1	80.70	79.90	-1	8,330	-0.01%
2022/09/02	0	0.00	2	79.50	79.80	-2	8,309	-0.02%
2022/09/01	4	78.10	5	78.20	78.50	-1	8,244	-0.01%
2022/08/31	14	79.20	14	79.46	78.20	0	8,160	0.00%
2022/08/30	13	78.83	16	78.82	79.90	-3	8,033	-0.04%
2022/08/29	28.1	76.01	20	76.81	74.90	8.1	7,756	0.10%
2022/08/26	0	0.00	2	74.70	74.60	-2	7,493	-0.03%
2022/08/25	2	74.05	4	73.95	73.60	-2	7,335	-0.03%
2022/08/24	1	71.20	1.1	71.70	71.00	-0.1	7,161	0.00%
2022/08/23	1	70.70	2	70.60	70.90	-1	7,069	-0.01%
2022/08/22	5	71.80	5	71.80	70.90	0	7,028	0.00%
2022/08/19	26.2	72.97	23	73.29	72.00	3.2	6,974	0.05%
2022/08/18	18	71.11	19	72.15	73.70	-1	6,807	-0.01%
2022/08/17	1	71.50	2	70.70	70.70	-1	6,641	-0.02%
2022/08/16	6	69.03	252	69.15	69.50	-246	6,554	-3.75%	大賣/鉅額交易
2022/08/15	262.3	68.44	14	68.49	68.20	248.3	6,440	3.86%	大買/鉅額交易
2022/08/12	4	69.18	3	69.50	69.70	1	6,389	0.02%
2022/08/11	12	69.73	10	69.76	69.90	2	6,294	0.03%
2022/08/10	10.1	68.70	11	68.24	68.00	-0.9	6,122	-0.01%
2022/08/09	11	68.05	12	68.42	68.40	-1	6,066	-0.02%
2022/08/08	6	68.20	4	67.77	68.50	2	6,004	0.03%
2022/08/05	13	69.72	4	69.78	69.70	9	5,915	0.15%
2022/08/04	7	69.46	17	69.63	70.30	-10	5,773	-0.17%
2022/08/03	3	70.53	3	70.47	71.50	0	5,528	0.00%
2022/08/02	12	69.68	28	69.45	69.70	-16	5,370	-0.30%
2022/08/01	21	70.71	10	70.57	70.20	11	5,180	0.21%
2022/07/29	0	0.00	4	67.80	68.80	-4	4,928	-0.08%
2022/07/28	1	66.60	0	0.00	67.10	1	4,840	0.02%
2022/07/27	17	67.22	9	66.04	67.00	8	4,697	0.17%
2022/07/26	8	65.21	1	65.70	64.20	7	4,504	0.16%
2022/07/25	0	0.00	1.3	65.65	66.00	-1.3	4,464	-0.03%
2022/07/22	3	65.43	6	65.65	64.60	-3	4,423	-0.07%
2022/07/21	5	63.60	7	65.50	65.80	-2	4,339	-0.05%
2022/07/20	4	65.55	27	67.22	64.40	-23	4,264	-0.54%
2022/07/19	7	64.63	4	65.05	64.70	3	4,078	0.07%
2022/07/18	4	63.35	4	64.48	64.40	0	3,997	0.00%
2022/07/15	3.3	60.10	50	61.08	59.80	-46.7	3,874	-1.21%
2022/07/14	10.3	61.68	0	0.00	61.80	10.3	3,782	0.27%
2022/07/13	26	65.06	0	0.00	64.00	26	3,703	0.70%
2022/07/12	2	65.40	2	65.70	64.00	0	3,611	0.00%
2022/07/11	22.6	66.09	1.3	66.13	63.80	21.3	3,437	0.62%
2022/07/08	1	62.80	0	0.00	64.80	1	3,286	0.03%
2022/07/07	2	62.50	3	62.97	64.00	-1	3,177	-0.03%
2022/07/06	5.2	64.20	2	65.00	61.60	3.2	3,042	0.10%
2022/07/05	3	64.37	3	64.30	66.60	0	2,845	0.00%
2022/07/04	3	62.63	4	63.83	62.30	-1	2,533	-0.04%
2022/07/01	24	61.18	23	60.63	60.80	1	2,269	0.04%
2022/06/30	20.2	63.78	18	63.38	63.90	2.2	2,095	0.10%
2022/06/29	1	57.10	3	58.73	63.30	-2	1,823	-0.11%
2022/06/28	0	0.00	2	58.70	59.00	-2	1,553	-0.13%
2022/06/27	27	56.47	1	56.20	56.70	26	1,396	1.86%
2022/06/24	1	52.30	1	53.00	53.50	0	1,219	0.00%
2022/06/23	1	49.35	1	49.65	49.35	0	1,124	0.00%
2022/05/10	0	0.00	1	48.80	49.70	-1	865	-0.12%
2022/05/09	1	49.75	0	0.00	49.40	1	855	0.12%
2022/04/21	7	53.24	8	53.14	52.90	-1	606	-0.16%
2022/04/14	1	48.90	0	0.00	48.20	1	460	0.22%
2022/04/08	0	0.00	1	47.45	47.70	-1	376	-0.27%
2022/03/31	0	0.00	1	47.30	47.20	-1	275	-0.36%
2022/03/24	0	0.00	3	42.10	43.00	-3	213	-1.41%
2022/03/07	1	40.55	0	0.00	40.70	1	203	0.49%
2022/03/03	0	42.00	0	0.00	41.35	0	204	0.00%
2022/02/16	0	0.00	1	40.15	40.15	-1	186	-0.54%
2022/02/15	1	40.25	0	0.00	40.00	1	188	0.53%
2021/12/23	1	41.20	1	41.50	41.40	0	183	0.00%
2021/12/22	0	0.00	1	41.00	40.95	-1	179	-0.56%
2021/12/17	0	0.00	1	40.35	40.60	-1	190	-0.53%
2021/12/16	1	41.40	0	0.00	40.45	1	188	0.53%
2021/12/09	0	0.00	1	39.80	39.75	-1	174	-0.57%
2021/12/07	1	39.90	0	0.00	39.95	1	177	0.56%
2021/09/22	0	0.00	1	39.15	39.15	-1	222	-0.45%
2021/09/14	0	0.00	1	39.10	39.10	-1	232	-0.43%
2021/07/09	3	41.65	0	0.00	41.80	3	469	0.64%
2021/07/05	2	41.53	0	0.00	41.60	2	481	0.42%
2021/07/02	0	0.00	2	41.20	41.05	-2	486	-0.41%
2021/06/16	0	0.00	0	41.10	40.75	0	509	0.00%
2021/05/19	0	0.00	1	37.60	37.85	-1	499	-0.20%
2021/05/04	0	0.00	2	39.58	40.00	-2	319	-0.63%
2021/05/03	0	0.00	0	40.50	40.80	0	305	0.00%
2021/04/29	0	0.00	0.2	40.70	40.45	-0.2	295	-0.05%
2021/04/21	0	0.00	2	39.80	39.80	-2	257	-0.78%
2021/04/19	1	39.85	0	0.00	39.65	1	253	0.39%
2021/04/15	2	38.75	0	0.00	38.65	2	251	0.79%
2021/04/14	0	0.00	1	38.85	39.00	-1	249	-0.40%
2021/04/12	0.2	39.70	0	0.00	39.80	0.2	242	0.09%
2021/04/09	0	0.00	1	39.85	39.90	-1	238	-0.42%
2021/03/31	2	38.05	0	0.00	38.05	2	211	0.94%
2021/03/12	1	37.10	0	0.00	36.90	1	184	0.54%
2021/03/11	1	37.05	1	37.05	37.00	0	183	0.00%
2021/01/28	1	35.90	0	0.00	35.70	1	172	0.58%
2021/01/21	1	35.45	0	0.00	35.45	1	173	0.58%
2020/11/04	0	0.00	4	39.50	39.90	-4	467	-0.86%
2020/11/03	0	0.00	1	39.30	39.35	-1	468	-0.21%
2020/11/02	0	0.00	15	39.02	39.20	-15	476	-3.15%
2020/10/15	0	0.00	2	42.00	42.00	-2	531	-0.38%
2020/10/13	0	0.00	1	41.00	40.90	-1	530	-0.19%
2020/09/04	1	46.00	0	0.00	46.35	1	494	0.20%
2020/08/25	22	47.55	0	0.00	47.80	22	392	5.60%
2020/08/21	0	0.00	10	46.15	46.15	-10	333	-3.00%
2020/08/19	0	0.00	5	44.40	43.85	-5	281	-1.78%
2020/06/22	0	0.00	1	40.05	40.35	-1	206	-0.48%
2020/06/18	1	40.40	0	0.00	40.40	1	208	0.48%
2020/06/04	0	0.00	0.1	40.85	41.20	-0.1	237	-0.06%
2020/06/02	1	41.30	0	0.00	41.10	1	237	0.42%
2020/04/06	3	34.85	3	35.50	34.95	0	269	0.00%
2020/03/23	1	30.95	0	0.00	30.80	1	267	0.37%
2020/01/09	0	0.00	5	44.60	44.70	-5	221	-2.26%
2019/12/11	5	46.35	0	0.00	46.30	5	195	2.55%
2019/12/02	0	0.00	1	45.20	45.05	-1	179	-0.56%
2019/10/29	5	45.49	0	0.00	45.50	5	219	2.27%
2019/10/28	9	46.64	0	0.00	46.00	9	220	4.08%
2019/10/18	0	0.00	2	45.20	45.00	-2	226	-0.88%
2019/08/06	0	0.00	3	45.60	45.60	-3	347	-0.86%
2019/07/24	1	46.90	0	0.00	46.70	1	337	0.30%
2019/07/19	1	47.40	0	0.00	46.85	1	319	0.31%
2019/07/15	0	0.00	3	44.40	44.35	-3	279	-1.07%
2019/06/24	3	45.40	1	44.35	45.15	2	204	0.98%
2019/06/06	1	40.60	0	0.00	40.60	1	168	0.59%
2019/06/04	0	0.00	2.2	40.60	40.60	-2.2	166	-1.29%
2019/05/29	1	40.00	0	0.00	40.00	1	162	0.62%
2019/05/28	1	40.20	0	0.00	40.20	1	160	0.62%
2019/02/14	0	0.00	3.1	41.10	41.50	-3.1	136	-2.28%
2019/01/30	0	0.00	1.8	40.27	40.50	-1.8	139	-1.28%
2019/01/25	0	0.00	1	39.70	39.90	-1	142	-0.70%
2018/11/27	0	0.00	1	37.20	37.00	-1	145	-0.69%
2018/11/26	1	37.00	0	0.00	37.20	1	146	0.68%
2018/08/15	0	0.00	15	45.87	45.60	-15	378	-3.96%
2018/08/08	0	0.00	1	48.35	48.00	-1	372	-0.27%
2018/06/26	0	0.00	2	49.30	50.20	-2	332	-0.60%
2018/06/22	3	51.00	3	51.10	50.60	0	324	0.00%
2018/06/21	2	52.90	0	0.00	52.90	2	300	0.66%
2018/06/13	0	0.00	1	55.50	52.00	-1	260	-0.38%
2018/06/12	0	0.00	2	54.50	54.50	-2	207	-0.98%
2018/05/08	0	0.00	0.7	45.00	45.05	-0.7	183	-0.37%
2018/03/01	1	46.05	0	0.00	46.25	1	216	0.46%
2018/02/09	0	0.00	5	45.84	46.00	-5	227	-2.20%
2018/02/06	1	48.00	0	0.00	47.20	1	235	0.43%
2018/01/10	0	0.00	1	49.30	49.40	-1	274	-0.36%