廣積 (8050)-台新-建北券商分點個股進出

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:13:35(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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	80.50	1	80.90	81.60	0	1,953	0.00%
2024/05/03	1	81.90	0	0.00	81.90	1	2,076	0.05%
2024/05/02	0	0.00	1	82.40	82.90	-1	2,107	-0.05%
2024/04/30	0	0.00	2	83.20	82.70	-2	2,247	-0.09%
2024/04/24	0.2	81.40	0	0.00	81.50	0.2	2,388	0.01%
2024/04/23	1	80.40	1	79.70	79.80	0	2,412	0.00%
2024/04/22	0	0.00	1	80.00	80.20	-1	2,469	-0.04%
2024/04/19	3	80.30	0	0.00	79.50	3	2,488	0.12%
2024/04/18	1	80.40	1	81.40	81.00	0	2,537	0.00%
2024/04/17	2	80.65	0	0.00	81.00	2	2,614	0.08%
2024/04/16	1	81.00	1	80.30	80.00	0	2,623	0.00%
2024/04/12	0	0.00	5	82.20	81.50	-5	2,604	-0.19%
2024/04/11	1.2	81.82	0	0.00	82.00	1.2	2,604	0.05%
2024/04/10	0.2	83.10	0	0.00	82.60	0.2	2,590	0.01%
2024/04/09	0	0.00	2	82.50	82.70	-2	2,599	-0.08%
2024/04/03	0.2	83.40	0	0.00	83.50	0.2	2,601	0.01%
2024/04/02	0	0.00	5	84.20	83.70	-5	2,607	-0.19%
2024/03/29	0.2	84.30	0	0.00	84.00	0.2	2,736	0.01%
2024/03/27	1	85.10	0	0.00	85.10	1	2,830	0.04%
2024/03/25	0.2	86.20	3	86.37	85.60	-2.8	2,816	-0.10%
2024/03/22	4	87.60	1	88.00	87.70	3	2,798	0.11%
2024/03/21	1	87.00	2	87.00	87.10	-1	2,750	-0.04%
2024/03/20	1	87.20	0	0.00	86.80	1	2,723	0.04%
2024/03/18	2	83.60	0	0.00	83.50	2	2,664	0.08%
2024/03/15	1	84.00	0	0.00	84.00	1	2,666	0.04%
2024/03/13	0.2	85.60	188	85.11	85.30	-187.8	2,671	-7.03%	大賣/鉅額交易
2024/03/12	1	86.61	0	0.00	86.30	1	2,647	0.04%
2024/03/11	0	0.00	3	85.70	85.10	-3	2,614	-0.11%
2024/03/08	0	0.00	4.1	85.21	85.00	-4.1	2,605	-0.16%
2024/03/07	1	87.20	0	0.00	86.50	1	2,573	0.04%
2024/03/06	0.2	88.70	1.2	89.59	88.40	-1	2,532	-0.04%
2024/03/05	5	87.42	1	87.20	87.40	4	2,397	0.17%
2024/03/04	1	84.80	2.5	85.49	84.10	-1.5	2,328	-0.06%
2024/03/01	5	86.04	1	86.20	85.80	4	2,285	0.18%
2024/02/29	2	87.20	3	87.07	87.30	-1	2,240	-0.04%
2024/02/27	0	0.00	0.2	86.10	85.50	-0.2	2,179	-0.01%
2024/02/26	4	86.10	2	86.30	86.20	2	2,125	0.09%
2024/02/23	0	0.00	0	83.30	82.90	0	2,070	0.00%
2024/02/16	0	0.00	1	82.70	82.80	-1	2,147	-0.05%
2024/02/15	2	84.50	2.7	85.03	84.40	-0.7	2,107	-0.03%
2024/02/02	4.2	85.63	0	0.00	84.80	4.2	2,099	0.20%
2024/01/31	5	86.58	0	0.00	86.40	5	2,053	0.24%
2024/01/30	0.2	86.40	2	86.35	87.30	-1.8	2,052	-0.09%
2024/01/29	1	87.90	0	0.00	87.00	1	2,029	0.05%
2024/01/26	1	87.50	1	87.60	87.70	0	1,993	0.00%
2024/01/25	1	86.90	23.3	87.27	87.10	-22.3	1,958	-1.14%
2024/01/24	3.2	87.51	4	87.93	86.90	-0.8	1,931	-0.04%
2024/01/23	4	85.28	15	86.01	86.00	-11	1,821	-0.60%
2024/01/22	3	84.42	1.2	84.29	85.00	1.8	1,750	0.10%
2024/01/19	0.1	83.40	0	0.00	83.40	0.1	1,723	0.01%
2024/01/18	4	82.65	0	0.00	82.80	4	1,705	0.23%
2024/01/17	0.2	82.60	1	83.30	82.70	-0.8	1,745	-0.05%
2024/01/16	1	83.90	1	84.20	84.20	0	1,730	0.00%
2024/01/15	2	83.10	2	83.25	82.80	0	1,673	0.00%
2024/01/12	1	83.50	0	0.00	83.10	1	1,669	0.06%
2024/01/11	0	0.00	1	82.10	83.10	-1	1,624	-0.06%
2024/01/08	1	79.20	0	0.00	79.00	1	1,645	0.06%
2024/01/05	0	0.00	0.2	79.20	79.10	-0.2	1,683	-0.01%
2024/01/04	0.2	79.60	0.5	79.70	79.50	-0.3	1,723	-0.02%
2024/01/03	1.5	80.10	0	0.00	79.80	1.5	1,760	0.09%
2024/01/02	1	80.70	0	0.00	80.10	1	1,764	0.06%
2023/12/28	0	0.00	6	81.00	80.50	-6	1,802	-0.33%
2023/12/27	0	0.00	9	80.93	81.00	-9	1,823	-0.49%
2023/12/26	2	77.80	2	78.10	78.80	0	1,785	0.00%
2023/12/25	15.2	79.13	0	0.00	78.10	15.2	1,764	0.86%
2023/12/21	3	82.20	0	0.00	82.10	3	1,697	0.18%
2023/12/18	0	0.00	3	84.70	84.10	-3	1,803	-0.17%
2023/12/15	0	0.00	5	84.10	83.60	-5	1,890	-0.26%
2023/12/14	1	83.50	0	0.00	83.10	1	1,919	0.05%
2023/12/12	20	84.42	0	0.00	83.40	20	2,052	0.97%
2023/12/05	0	0.00	2	84.60	84.30	-2	2,824	-0.07%
2023/12/04	2	86.65	0	0.00	85.30	2	3,126	0.06%
2023/11/28	2	82.65	0	0.00	83.20	2	3,409	0.06%
2023/11/17	6	85.20	9	85.68	85.90	-3	3,875	-0.08%
2023/11/16	2	83.80	2	84.20	84.10	0	3,916	0.00%
2023/11/15	4	82.35	1	82.30	82.30	3	4,021	0.07%
2023/11/10	0	0.00	1	81.80	81.70	-1	5,053	-0.02%
2023/11/09	1	82.70	5	82.90	82.70	-4	5,207	-0.08%
2023/11/03	0	0.00	1	80.20	80.10	-1	5,848	-0.02%
2023/10/31	0.2	78.40	0	0.00	77.40	0.2	6,413	0.00%
2023/10/27	4	80.95	0	0.00	80.20	4	6,585	0.06%
2023/10/26	5	81.44	5	81.90	81.30	0	6,817	0.00%
2023/10/25	3.1	83.16	6	84.50	83.00	-3	7,137	-0.04%
2023/10/24	2	81.15	0	0.00	81.30	2	7,141	0.03%
2023/10/23	0.1	81.43	0	0.00	80.80	0.1	7,218	0.00%
2023/10/20	0.2	81.10	0	0.00	81.10	0.2	7,389	0.00%
2023/10/19	0	0.00	1	81.80	82.00	-1	7,546	-0.01%
2023/10/18	6	83.40	1	83.40	81.70	5	7,609	0.07%
2023/10/17	4	84.68	0	0.00	84.40	4	7,716	0.05%
2023/10/16	6	86.03	1	85.90	85.70	5	7,851	0.06%
2023/10/13	0.6	89.04	0	0.00	88.20	0.6	8,133	0.01%
2023/10/11	13	91.56	2.3	89.63	89.20	10.8	8,768	0.12%
2023/10/06	1.1	93.29	1	93.20	92.80	0.1	9,005	0.00%
2023/10/05	0.1	94.40	0	0.00	94.00	0.1	9,046	0.00%
2023/10/04	2	91.80	0	0.00	93.20	2	9,108	0.02%
2023/10/03	2.1	94.55	0	0.00	94.00	2.1	9,323	0.02%
2023/10/02	1	96.20	1	96.90	95.80	0	9,512	0.00%
2023/09/27	1	93.50	1	93.10	93.30	0	9,794	0.00%
2023/09/26	1	94.70	5	96.26	93.20	-4	10,167	-0.04%
2023/09/25	3	96.37	19	95.59	95.00	-16	10,646	-0.15%
2023/09/22	6	94.08	1	92.50	94.40	5	11,374	0.04%
2023/09/21	1	94.60	1	94.30	93.40	0	11,352	0.00%
2023/09/20	5	96.90	15.3	97.06	96.50	-10.3	11,292	-0.09%
2023/09/19	7	100.14	4	100.28	99.00	3	11,227	0.03%
2023/09/18	4	100.10	4	100.00	99.00	0	11,215	0.00%
2023/09/15	2	102.75	3	101.83	101.00	-1	11,185	-0.01%
2023/09/14	188	104.50	189	105.00	104.50	-1	11,113	-0.01%	大買/大賣/
2023/09/13	118	104.02	118	104.96	104.50	0	11,086	0.00%	大買/大賣/
2023/09/12	1	102.50	5	103.30	102.50	-4	11,129	-0.04%
2023/09/11	17.2	103.87	15	104.23	103.50	2.2	11,186	0.02%
2023/09/08	95.2	108.40	155.2	108.97	107.00	-60	11,341	-0.53%	大賣/
2023/09/07	60	107.18	60	108.86	106.00	0	11,105	0.00%
2023/09/06	13	105.46	15	106.23	105.50	-2	10,856	-0.02%
2023/09/05	3	103.00	8	103.19	103.00	-5	10,665	-0.05%
2023/09/04	1	99.70	3	100.40	101.00	-2	10,625	-0.02%
2023/09/01	5.1	100.60	5	100.18	99.90	0.1	10,608	0.00%
2023/08/31	3	102.83	6	102.33	102.50	-3	10,559	-0.03%
2023/08/30	5	102.20	7	101.36	100.50	-2	10,480	-0.02%
2023/08/29	6	99.73	6	100.58	101.50	0	10,457	0.00%
2023/08/28	11	98.00	3	96.97	96.70	8	10,400	0.08%
2023/08/25	5	99.12	4	100.10	98.70	1	10,372	0.01%
2023/08/24	116	101.43	3.5	100.79	100.50	112.5	10,335	1.09%	大買/鉅額交易
2023/08/23	6	104.00	5	104.30	103.00	1	10,263	0.01%
2023/08/22	1	104.50	2	104.25	103.50	-1	10,212	-0.01%
2023/08/21	7	103.29	7	103.79	102.50	0	10,153	0.00%
2023/08/18	15.2	104.42	155	102.87	101.50	-139.9	10,028	-1.39%	大賣/鉅額交易
2023/08/17	74	106.90	33	107.55	107.50	41	9,828	0.42%
2023/08/16	171.5	106.79	14	106.32	109.00	157.5	9,481	1.66%	大買/鉅額交易
2023/08/15	20	100.55	13	100.98	100.00	7	9,022	0.08%
2023/08/14	7	99.44	8	99.49	99.50	-1	8,923	-0.01%
2023/08/11	154	99.67	14	99.81	98.50	140	8,773	1.60%	大買/鉅額交易
2023/08/10	19	97.30	15	96.70	96.20	4	8,586	0.05%
2023/08/09	19	97.40	15	97.35	100.50	4	8,475	0.05%
2023/08/08	4	98.80	15	99.94	98.50	-11	8,412	-0.13%
2023/08/07	24	98.35	22	97.97	102.00	2	8,264	0.02%
2023/08/04	6	93.15	0	0.00	94.60	6	7,970	0.08%
2023/08/02	5	92.60	4	92.10	91.50	1	7,933	0.01%
2023/08/01	0	0.00	6	96.35	96.10	-6	7,826	-0.08%
2023/07/31	29	100.84	127	99.21	96.90	-98	7,769	-1.26%	大賣/
2023/07/28	17.1	98.99	14	99.04	99.40	3.1	7,536	0.04%
2023/07/27	1	92.90	1	93.60	93.00	0	7,220	0.00%
2023/07/26	0	0.00	2	93.40	92.50	-2	7,181	-0.03%
2023/07/25	11	98.55	9	97.29	96.00	2	7,114	0.03%
2023/07/24	94	97.27	7	96.27	97.20	87	6,972	1.25%
2023/07/21	4	92.35	6	92.35	92.60	-2	6,841	-0.03%
2023/07/20	11	96.02	1	95.30	94.20	10	6,827	0.15%
2023/07/19	2	103.50	7	103.86	103.00	-5	6,700	-0.07%
2023/07/18	18	103.33	147.2	105.74	105.00	-129.2	6,578	-1.96%	大賣/鉅額交易
2023/07/17	191.2	105.76	87	104.09	102.50	104.2	6,310	1.65%	大買/鉅額交易
2023/07/14	40	101.76	2.4	99.25	103.50	37.6	5,988	0.63%
2023/07/13	11	93.80	7	94.04	94.50	4	5,637	0.07%
2023/07/12	5	90.06	0	0.00	90.00	5	5,370	0.09%
2023/07/11	2	89.65	2	89.90	89.60	0	5,352	0.00%
2023/07/10	5	91.26	6.1	91.27	89.20	-1.1	5,295	-0.02%
2023/07/07	9	99.46	11	97.61	97.10	-2	5,088	-0.04%
2023/07/06	7.1	103.12	1	100.50	102.00	6.1	5,021	0.12%
2023/07/05	3	102.67	4	103.13	100.50	-1	4,859	-0.02%
2023/07/04	15	99.99	16	100.14	101.50	-1	4,735	-0.02%
2023/07/03	39	95.47	52	95.69	98.10	-13	4,404	-0.30%
2023/06/30	34	91.22	28.5	92.62	89.20	5.5	4,118	0.13%
2023/06/28	1	85.40	1	84.90	84.80	0	3,674	0.00%
2023/06/27	1	86.10	1	84.80	84.60	0	3,760	0.00%
2023/06/26	0	0.00	0.5	86.00	85.60	-0.5	3,839	-0.01%
2023/06/20	0	0.00	0.2	85.80	85.50	-0.2	3,900	0.00%
2023/06/19	0	0.00	3	85.00	85.00	-3	3,934	-0.08%
2023/06/16	2	86.25	6	85.85	85.60	-4	3,939	-0.10%
2023/06/15	9	87.63	6	87.32	87.40	3	3,879	0.08%
2023/06/14	38	88.18	43	88.45	88.50	-5	3,767	-0.13%
2023/06/13	18	84.84	7	85.07	85.30	11	3,526	0.31%
2023/06/12	12	82.95	1	82.40	82.20	11	3,355	0.33%
2023/05/31	0	0.00	1	82.00	81.90	-1	3,700	-0.03%
2023/05/29	1	80.10	1	81.20	81.20	0	3,786	0.00%
2023/05/26	1	81.10	0	0.00	79.30	1	3,906	0.03%
2023/05/25	0	0.00	1	80.80	80.70	-1	4,011	-0.02%
2023/05/22	0	0.00	3	79.97	80.10	-3	4,411	-0.07%
2023/05/19	0	0.00	6	79.70	79.10	-6	4,559	-0.13%
2023/05/18	4	80.05	2	80.15	79.50	2	4,567	0.04%
2023/05/17	1	78.50	0	0.00	78.70	1	4,568	0.02%
2023/05/16	2	78.05	0	0.00	78.70	2	4,602	0.04%
2023/05/15	1.2	76.90	0	0.00	76.90	1.2	4,634	0.03%
2023/05/12	0	0.00	1	79.20	79.00	-1	4,679	-0.02%
2023/05/11	0	0.00	1	78.70	78.80	-1	4,696	-0.02%
2023/05/10	0	0.00	10	78.80	79.20	-10	4,709	-0.21%
2023/05/05	2	79.20	0	0.00	79.00	2	4,974	0.04%
2023/05/04	2	77.60	0	0.00	77.90	2	5,019	0.04%
2023/05/03	0	0.00	1	77.30	77.30	-1	5,101	-0.02%
2023/05/02	0	0.00	1	76.40	77.20	-1	5,140	-0.02%
2023/04/28	1	75.60	1	75.30	75.50	0	5,169	0.00%
2023/04/26	1	73.10	0	73.50	73.40	1	5,199	0.02%
2023/04/25	2	75.10	8.3	75.40	74.00	-6.3	5,283	-0.12%
2023/04/24	1	77.30	0	0.00	77.00	1	5,269	0.02%
2023/04/21	1	78.90	0.5	77.90	77.30	0.5	5,326	0.01%
2023/04/20	2	80.15	1	80.30	79.70	1	5,335	0.02%
2023/04/18	0	0.00	0.5	82.40	82.00	-0.5	5,328	-0.01%
2023/04/17	3	81.90	0	0.00	81.70	3	5,343	0.06%
2023/04/14	5	81.98	5	81.96	82.00	0	5,354	0.00%
2023/04/13	13	81.76	0	0.00	81.70	13	5,351	0.24%
2023/04/12	1	82.10	3	82.60	82.90	-2	5,355	-0.04%
2023/04/11	7.1	82.54	4	82.28	81.70	3.1	5,394	0.06%
2023/04/10	1	85.40	0	0.00	85.10	1	5,302	0.02%
2023/04/07	4	85.75	0	0.00	86.00	4	5,327	0.08%
2023/04/06	0	0.00	4	85.60	85.40	-4	5,355	-0.07%
2023/03/31	25	86.87	17	87.67	86.20	8	5,421	0.15%
2023/03/30	23	87.31	33	86.83	88.80	-10	5,377	-0.19%
2023/03/29	3	82.60	0	0.00	83.20	3	5,184	0.06%
2023/03/28	9	84.04	4	85.03	83.60	5	5,295	0.09%
2023/03/27	1	84.40	6	85.07	84.20	-5	5,274	-0.09%
2023/03/24	8.3	84.06	2	83.70	83.80	6.3	5,411	0.12%
2023/03/22	0	0.00	1	82.60	82.80	-1	5,604	-0.02%
2023/03/21	0.8	81.33	3	81.80	81.10	-2.3	5,817	-0.04%
2023/03/20	0	0.00	2	81.20	81.30	-2	6,093	-0.03%
2023/03/17	6.3	78.59	3	79.00	79.40	3.3	6,411	0.05%
2023/03/16	0.2	78.20	0	0.00	77.80	0.2	6,761	0.00%
2023/03/15	5	80.80	7	81.01	80.20	-2	6,852	-0.03%
2023/03/14	1	80.30	6	80.30	79.70	-5	6,971	-0.07%
2023/03/13	1	79.70	1	79.50	80.70	0	7,096	0.00%
2023/03/10	6	82.88	3	80.80	80.30	3	7,133	0.04%
2023/03/09	2.3	83.41	0	0.00	83.00	2.3	7,057	0.03%
2023/03/08	1	84.60	0	0.00	84.70	1	7,014	0.01%
2023/03/06	2	83.90	1	84.00	83.80	1	6,976	0.01%
2023/03/03	2.5	84.34	2	84.30	83.60	0.5	6,961	0.01%
2023/03/02	2	83.00	0	0.00	83.60	2	6,933	0.03%
2023/03/01	0	0.00	2	82.50	82.00	-2	6,916	-0.03%
2023/02/24	4	84.05	1.2	83.77	83.80	2.8	6,945	0.04%
2023/02/23	2	86.20	1	85.80	86.20	1	6,932	0.01%
2023/02/22	0	0.00	2	83.85	84.50	-2	6,978	-0.03%
2023/02/21	3	85.47	4.2	85.68	83.50	-1.2	7,140	-0.02%
2023/02/20	13	83.59	13	83.15	83.20	0	7,042	0.00%
2023/02/17	6	82.52	4.1	82.39	82.50	1.9	7,003	0.03%
2023/02/16	0.5	80.00	1	79.80	80.00	-0.5	6,941	-0.01%
2023/02/15	1	79.10	0	0.00	79.90	1	7,002	0.01%
2023/02/14	3	80.70	8	79.91	79.40	-5	7,017	-0.07%
2023/02/13	0	0.00	10	79.50	79.90	-10	7,066	-0.14%
2023/02/10	0	0.00	1	80.20	77.90	-1	7,130	-0.01%
2023/02/09	2	79.05	3	79.57	79.50	-1	7,130	-0.01%
2023/02/08	1	78.80	0	0.00	78.70	1	7,206	0.01%
2023/02/07	4	79.23	8	79.34	79.50	-4	7,253	-0.06%
2023/02/06	10	78.30	0	0.00	79.00	10	7,277	0.14%
2023/02/03	3	76.90	4	77.48	77.40	-1	7,260	-0.01%
2023/02/02	10	75.70	0	0.00	75.90	10	7,253	0.14%
2023/02/01	1	75.40	2	74.50	76.50	-1	7,211	-0.01%
2023/01/13	3	71.90	13	72.36	71.60	-10	7,207	-0.14%
2023/01/12	0	0.00	2	74.30	74.20	-2	7,162	-0.03%
2023/01/11	3	77.07	5	75.60	75.60	-2	7,178	-0.03%
2023/01/10	1	79.30	0	0.00	77.70	1	7,205	0.01%
2023/01/09	0	0.00	1	79.70	79.70	-1	7,327	-0.01%
2023/01/05	1	77.30	0	0.00	77.30	1	7,607	0.01%
2022/12/29	0	0.00	2	77.05	77.30	-2	7,703	-0.03%
2022/12/28	2	77.05	3	78.03	77.10	-1	7,699	-0.01%
2022/12/27	1	79.30	1	79.20	79.00	0	7,692	0.00%
2022/12/23	3	78.80	2	77.00	78.90	1	7,659	0.01%
2022/12/22	21	78.34	6	78.38	77.50	15	7,596	0.20%
2022/12/21	2	80.70	20	80.77	80.70	-18	7,477	-0.24%
2022/12/20	9	82.92	15.1	82.67	81.90	-6.1	7,493	-0.08%
2022/12/19	0.1	84.40	0	0.00	83.80	0.1	7,469	0.00%
2022/12/16	11	87.02	4	86.58	84.20	7	7,650	0.09%
2022/12/15	3	87.73	4	87.45	87.30	-1	7,496	-0.01%
2022/12/14	0	0.00	27	85.07	86.00	-27	7,341	-0.37%
2022/12/13	14	85.85	9	86.30	84.50	5	7,272	0.07%
2022/12/12	20	86.18	32	86.28	85.60	-12	7,158	-0.17%
2022/12/09	29	83.32	7	83.79	84.00	22	7,012	0.31%
2022/12/08	19	81.32	19	81.65	83.50	0	6,732	0.00%
2022/12/07	33	78.11	40	79.35	78.90	-7	6,489	-0.11%
2022/12/06	28	78.72	20	79.38	78.40	8	6,482	0.12%
2022/12/05	13	78.57	14	78.08	78.20	-1	6,414	-0.02%
2022/12/02	9	76.46	4	77.10	76.10	5	6,363	0.08%
2022/12/01	3	75.63	1	75.50	74.60	2	6,384	0.03%
2022/11/29	3	74.83	4	74.20	73.90	-1	6,499	-0.02%
2022/11/25	1	74.90	2	74.20	74.20	-1	6,584	-0.02%
2022/11/24	5	74.80	0	0.00	74.90	5	6,668	0.07%
2022/11/23	2	74.05	1	74.60	74.00	1	6,895	0.01%
2022/11/22	2	75.50	0	0.00	74.40	2	7,099	0.03%
2022/11/21	7	76.64	7	77.06	77.00	0	7,163	0.00%
2022/11/18	18	76.45	16	75.99	76.10	2	7,187	0.03%
2022/11/17	27	76.44	28	76.74	77.30	-1	7,092	-0.01%
2022/11/16	0	0.00	12	70.28	71.60	-12	6,858	-0.17%
2022/11/15	2	70.00	2	70.10	69.90	0	6,801	0.00%
2022/11/14	7	71.86	5	71.38	71.50	2	6,869	0.03%
2022/11/11	3	71.03	12	71.86	70.40	-9	6,933	-0.13%
2022/11/10	1	71.40	0	0.00	70.30	1	6,921	0.01%
2022/11/09	5	72.00	8	72.54	72.60	-3	6,963	-0.04%
2022/11/08	10	72.03	15	71.90	72.00	-5	6,890	-0.07%
2022/11/07	4	70.85	2	70.50	70.10	2	6,843	0.03%
2022/11/04	2	69.20	2	68.60	71.00	0	6,930	0.00%
2022/11/03	43	68.68	52	68.96	69.30	-9	6,844	-0.13%
2022/11/02	8	67.58	9	67.07	69.30	-1	6,782	-0.01%
2022/11/01	28	67.80	3	67.30	68.00	25	6,767	0.37%
2022/10/31	9	65.72	17	66.56	66.60	-8	6,807	-0.12%
2022/10/28	3	63.50	2	62.80	63.80	1	6,970	0.01%
2022/10/27	5	63.40	9	63.29	64.30	-4	7,105	-0.06%
2022/10/26	15	59.77	5	61.14	61.60	10	7,254	0.14%
2022/10/25	2	61.60	3	61.23	61.40	-1	7,427	-0.01%
2022/10/24	5	63.00	7	62.60	61.20	-2	7,504	-0.03%
2022/10/21	7	61.50	9	62.00	60.80	-2	7,598	-0.03%
2022/10/20	11	61.99	4	62.00	63.10	7	7,749	0.09%
2022/10/19	5	63.48	2	64.00	63.20	3	7,718	0.04%
2022/10/18	8	63.15	3	63.80	63.20	5	7,697	0.06%
2022/10/17	7	60.73	6	60.17	61.00	1	7,684	0.01%
2022/10/14	8	64.40	11	63.75	61.30	-3	7,590	-0.04%
2022/10/13	3	66.50	3	68.87	63.70	0	7,629	0.00%
2022/10/12	9	69.42	8	69.33	70.50	1	7,565	0.01%
2022/10/11	1	67.70	1	65.90	66.60	0	7,671	0.00%
2022/10/07	3	69.57	2	69.80	70.00	1	7,707	0.01%
2022/10/05	4	68.30	7	69.99	68.60	-3	7,823	-0.04%
2022/10/04	2	69.00	0	0.00	69.50	2	7,930	0.03%
2022/09/30	3	66.70	4	65.85	66.70	-1	8,108	-0.01%
2022/09/29	2	68.70	2	66.00	66.00	0	8,194	0.00%
2022/09/28	1	68.60	5	68.04	66.70	-4	8,365	-0.05%
2022/09/27	1	70.00	5	68.56	71.50	-4	8,622	-0.05%
2022/09/26	2	71.40	2	72.40	70.20	0	8,779	0.00%
2022/09/23	2	73.70	6	75.37	72.00	-4	8,838	-0.05%
2022/09/22	9	79.14	0	0.00	79.90	9	8,887	0.10%
2022/09/21	1	81.10	0	0.00	80.60	1	9,113	0.01%
2022/09/20	22	81.53	22	80.53	81.40	0	9,242	0.00%
2022/09/19	2	82.25	2	82.30	80.00	0	9,350	0.00%
2022/09/16	3	86.30	5	86.46	83.80	-2	9,282	-0.02%
2022/09/15	1	87.90	1	88.30	87.10	0	9,131	0.00%
2022/09/14	5	84.80	0	0.00	86.80	5	9,053	0.06%
2022/09/13	3	85.20	5	84.24	84.30	-2	8,906	-0.02%
2022/09/12	11	81.54	9	81.73	81.70	2	8,757	0.02%
2022/09/08	5	78.36	7	78.86	79.60	-2	8,663	-0.02%
2022/09/07	4	77.00	3	75.83	75.50	1	8,558	0.01%
2022/09/06	9	81.04	11	80.29	79.90	-2	8,439	-0.02%
2022/09/05	2	80.60	6	79.85	79.90	-4	8,330	-0.05%
2022/09/02	15	79.83	12	79.37	79.80	3	8,309	0.04%
2022/09/01	8	79.05	6	78.70	78.50	2	8,244	0.02%
2022/08/31	6	78.80	13	78.84	78.20	-7	8,160	-0.09%
2022/08/30	8	78.69	9	79.57	79.90	-1	8,033	-0.01%
2022/08/29	20	77.48	23	77.56	74.90	-3	7,756	-0.04%
2022/08/26	7	74.26	12	74.66	74.60	-5	7,493	-0.07%
2022/08/25	10	73.48	14	73.51	73.60	-4	7,335	-0.05%
2022/08/24	10	71.85	14	71.49	71.00	-4	7,161	-0.06%
2022/08/22	2	72.20	1	71.80	70.90	1	7,028	0.01%
2022/08/19	26	74.88	12	75.39	72.00	14	6,974	0.20%
2022/08/18	21	73.08	27	72.33	73.70	-6	6,807	-0.09%
2022/08/17	0	0.00	8	70.61	70.70	-8	6,641	-0.12%
2022/08/16	10	70.30	4	69.50	69.50	6	6,554	0.09%
2022/08/15	0	0.00	4	68.38	68.20	-4	6,440	-0.06%
2022/08/12	33	69.38	32	69.13	69.70	1	6,389	0.02%
2022/08/11	8	70.00	7	69.87	69.90	1	6,294	0.02%
2022/08/10	2	68.80	0	0.00	68.00	2	6,122	0.03%
2022/08/09	0	0.00	1	68.90	68.40	-1	6,066	-0.02%
2022/08/08	5	68.52	2	68.55	68.50	3	6,004	0.05%
2022/08/05	35	70.18	42	69.29	69.70	-7	5,915	-0.12%
2022/08/04	40	69.98	33	69.06	70.30	7	5,773	0.12%
2022/08/03	27	70.79	32	70.26	71.50	-5	5,528	-0.09%
2022/08/02	13	70.51	5	70.04	69.70	8	5,370	0.15%
2022/08/01	3	70.47	4	70.43	70.20	-1	5,180	-0.02%
2022/07/29	2	67.65	3	66.73	68.80	-1	4,928	-0.02%
2022/07/28	17	67.58	15	66.58	67.10	2	4,840	0.04%
2022/07/27	32	66.56	29	66.70	67.00	3	4,697	0.06%
2022/07/26	3	64.20	4	65.48	64.20	-1	4,504	-0.02%
2022/07/22	31	64.72	23	65.22	64.60	8	4,423	0.18%
2022/07/21	22	65.84	22	63.85	65.80	0	4,339	0.00%
2022/07/20	6	64.37	4	63.58	64.40	2	4,264	0.05%
2022/07/19	15	64.70	15	64.18	64.70	0	4,078	0.00%
2022/07/18	3	64.73	6	63.35	64.40	-3	3,997	-0.08%
2022/07/15	4	60.80	7	62.47	59.80	-3	3,874	-0.08%
2022/07/14	35	61.41	28	61.60	61.80	7	3,782	0.19%
2022/07/13	0	0.00	2	64.50	64.00	-2	3,703	-0.05%
2022/07/12	9	65.46	7	65.56	64.00	2	3,611	0.06%
2022/07/11	4	65.90	1	66.99	63.80	3	3,437	0.09%
2022/07/08	7	64.20	8	63.89	64.80	-1	3,286	-0.03%
2022/07/07	11	63.35	13	63.62	64.00	-2	3,177	-0.06%
2022/07/06	18	63.29	44	64.48	61.60	-26	3,042	-0.85%
2022/07/05	13	64.82	27	64.30	66.60	-14	2,845	-0.49%
2022/07/04	79	63.31	39	62.62	62.30	40	2,533	1.58%
2022/07/01	106	62.14	101	61.12	60.80	5	2,269	0.22%	大買/大賣/
2022/06/30	20	63.18	19	63.51	63.90	1	2,095	0.05%
2022/06/29	9	61.12	19	62.82	63.30	-10	1,823	-0.55%
2022/06/28	9	58.44	10	58.47	59.00	-1	1,553	-0.06%
2022/06/27	20	55.76	17.1	56.11	56.70	2.9	1,396	0.21%
2022/06/24	12	52.38	5	52.20	53.50	7	1,219	0.57%
2022/06/13	5	52.50	5	51.10	51.10	0	1,058	0.00%
2022/05/27	0	49.05	0	0.00	49.35	0	950	0.00%
2022/05/11	0	0.00	5	46.90	46.15	-5	899	-0.56%
2022/04/29	1	50.30	0	0.00	50.30	1	757	0.13%
2022/04/27	1	48.35	0	0.00	47.80	1	723	0.14%
2022/04/22	5	52.12	0	0.00	52.00	5	648	0.77%
2022/04/18	0	0.00	1	46.65	47.45	-1	481	-0.21%
2022/04/15	0	48.20	0	0.00	47.40	0	471	0.00%
2022/04/13	7	49.26	6	48.68	49.25	1	453	0.22%
2022/04/11	5	49.25	15	48.32	48.85	-10	415	-2.41%
2022/04/08	15	48.65	5	47.75	47.70	10	376	2.66%
2022/01/03	0	0.00	1	40.70	40.60	-1	181	-0.55%
2021/12/17	1	40.55	0	0.00	40.60	1	190	0.53%
2021/10/12	0	0.00	4	39.25	39.35	-4	224	-1.78%
2021/08/31	0	0.00	5	38.95	39.05	-5	253	-1.97%
2021/08/25	2	36.40	0	0.00	36.80	2	247	0.81%
2021/08/10	5	36.35	0	0.00	36.35	5	238	2.09%
2021/07/26	2	41.25	0	0.00	41.30	2	422	0.47%
2021/06/28	0	0.00	1	41.90	41.90	-1	499	-0.20%
2021/06/25	1	42.30	0	0.00	41.85	1	498	0.20%
2021/05/13	2	40.85	2	39.60	39.90	0	479	0.00%
2021/04/23	0	0.00	5	39.80	40.00	-5	268	-1.86%
2021/04/19	0	0.00	2	39.75	39.65	-2	253	-0.79%
2021/03/12	0	0.00	8	36.86	36.90	-8	184	-4.34%
2021/03/10	0	0.00	14	36.57	36.90	-14	183	-7.64%
2021/03/03	0	0.00	10	36.50	36.45	-10	187	-5.35%
2021/01/13	0	0.00	0.1	38.60	38.45	-0.1	160	-0.08%
2021/01/05	0	0.00	3	38.45	38.40	-3	147	-2.04%
2020/12/23	3	37.30	0	0.00	37.80	3	143	2.10%
2020/12/10	10	39.15	0	0.00	39.20	10	154	6.49%
2020/11/18	0	0.00	2	40.03	40.05	-2	356	-0.56%
2020/10/20	0	0.00	3	41.32	41.25	-3	522	-0.57%
2020/09/30	0	0.00	2	41.00	41.00	-2	533	-0.37%
2020/09/11	12	43.28	0	0.00	43.00	12	526	2.28%
2020/09/03	2	46.83	0	0.00	46.75	2	488	0.41%
2020/08/26	1	48.05	0	0.00	47.90	1	405	0.25%
2020/08/18	0	0.00	1	43.85	43.90	-1	274	-0.36%
2020/08/10	1	42.20	0	0.00	42.20	1	232	0.43%
2020/08/05	0	0.00	1	43.00	43.00	-1	220	-0.45%
2020/08/04	0	0.00	1	42.90	43.00	-1	211	-0.47%
2020/07/30	0	0.00	1	41.00	41.40	-1	183	-0.54%
2020/07/29	0	0.00	1	40.80	40.90	-1	186	-0.54%
2020/06/05	2	41.15	0	0.00	41.30	2	232	0.86%
2020/06/04	0	0.00	3	40.60	41.20	-3	237	-1.26%
2020/05/25	0	0.00	3	38.40	38.35	-3	235	-1.27%
2020/05/12	5	38.93	0	0.00	38.95	5	245	2.04%
2020/04/09	1	36.95	0	0.00	36.85	1	272	0.37%
2020/04/08	0	0.00	3	36.50	36.70	-3	273	-1.10%
2020/04/07	1	35.70	0	0.00	35.80	1	271	0.37%
2020/04/06	2	34.85	0	0.00	34.95	2	269	0.74%
2020/03/27	1	33.40	0	0.00	33.40	1	271	0.37%
2020/03/25	0	0.00	27	32.47	32.70	-27	271	-9.93%
2020/03/18	1	34.30	10	34.19	34.20	-9	267	-3.36%
2020/02/11	0	0.00	1	44.90	45.00	-1	245	-0.41%
2019/12/31	1	44.10	0	0.00	43.95	1	205	0.49%
2019/12/25	2	44.50	0	0.00	44.30	2	203	0.98%
2019/12/11	0	0.00	1	46.25	46.30	-1	195	-0.51%
2019/10/28	16	46.38	0	0.00	46.00	16	220	7.26%
2019/10/25	6	46.91	0	0.00	46.75	6	220	2.73%
2019/10/24	1	47.00	0	0.00	46.95	1	219	0.46%
2019/10/23	1	47.10	0	0.00	46.70	1	219	0.45%
2019/10/15	19	44.91	0	0.00	44.95	19	262	7.23%
2019/10/03	5	44.95	0	0.00	45.05	5	271	1.84%
2019/10/01	0	0.00	1	45.50	45.20	-1	275	-0.36%
2019/08/08	1	44.80	0	0.00	44.10	1	350	0.29%
2019/08/07	0	0.00	1	45.10	44.80	-1	346	-0.29%
2019/07/02	0	0.00	0.1	44.85	44.95	-0.1	260	-0.02%
2019/06/27	1	44.85	0	0.00	44.85	1	241	0.41%
2019/06/24	0	0.00	5	45.10	45.15	-5	204	-2.44%
2019/05/17	1	39.65	0	0.00	39.80	1	142	0.70%
2019/05/09	0	0.00	2	39.70	39.65	-2	127	-1.57%
2019/04/26	0	0.00	3	39.30	39.30	-3	116	-2.59%
2019/03/20	5	39.95	0	0.00	39.90	5	122	4.07%
2019/01/22	0	0.00	0.1	38.90	38.90	-0.1	136	-0.10%
2018/12/06	0	0.00	1	38.10	38.00	-1	144	-0.69%
2018/12/04	1	38.95	0	0.00	39.00	1	150	0.67%
2018/10/02	0	0.00	1	40.00	40.05	-1	170	-0.59%
2018/08/13	0	0.00	1	47.20	47.10	-1	371	-0.27%
2018/08/08	0	0.00	1	48.50	48.00	-1	372	-0.27%
2018/07/09	1	45.00	0	0.00	44.55	1	348	0.29%
2018/07/06	5	47.41	0	0.00	46.70	5	345	1.45%
2018/06/27	1	49.90	0	0.00	49.75	1	333	0.30%
2018/06/21	1	49.40	0	0.00	52.90	1	300	0.33%
2018/06/13	0	0.00	1	52.20	52.00	-1	260	-0.38%
2018/06/08	0	0.00	1	49.40	49.55	-1	202	-0.49%
2018/06/06	0	0.00	1	47.00	47.40	-1	177	-0.56%
2018/05/16	0	0.00	0.1	43.80	43.80	-0.1	181	-0.06%
2018/05/02	0	0.00	1	44.90	44.60	-1	185	-0.54%
2018/04/23	1	46.00	0	0.00	45.70	1	181	0.55%
2018/03/08	1	45.85	0	0.00	45.85	1	202	0.50%
2018/02/12	0	0.00	0.5	46.00	45.70	-0.5	218	-0.22%
2018/02/09	1	45.80	4	46.50	46.00	-3	227	-1.32%
2018/02/06	2	47.70	3	47.75	47.20	-1	235	-0.43%
2018/02/05	0.1	49.40	0	0.00	49.30	0.1	236	0.04%
2018/02/01	1	49.50	0	0.00	49.55	1	246	0.41%
2018/01/29	6	50.00	1.1	50.00	50.00	4.9	257	1.91%
2018/01/15	0.1	48.70	0	0.00	48.65	0.1	274	0.03%
2018/01/12	1	48.95	0	0.00	48.90	1	276	0.36%
2018/01/04	0	0.00	0.1	50.20	50.20	-0.1	300	-0.03%
2018/01/02	0.1	49.45	0	0.00	49.15	0.1	324	0.03%