廣積 (8050)-永豐金-新竹券商分點個股進出

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
82.4
漲跌
▲0.8
漲幅
+0.98%
成交量
854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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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	2	80.10	0	0.00	81.60	2	1,953	0.10%
2024/05/09	1	81.00	0	0.00	80.90	1	1,948	0.05%
2024/05/07	2	81.35	0	0.00	81.90	2	1,995	0.10%
2024/05/06	0	0.00	2	82.00	82.20	-2	2,034	-0.10%
2024/05/03	2	82.00	0	0.00	81.90	2	2,076	0.10%
2024/05/02	1	82.30	10	82.20	82.90	-9	2,107	-0.43%
2024/04/30	22	82.68	1	82.90	82.70	21	2,247	0.93%
2024/04/26	1	81.30	0	0.00	81.40	1	2,340	0.04%
2024/04/25	0	0.00	2	81.50	81.60	-2	2,371	-0.08%
2024/04/24	4	81.08	1	81.10	81.50	3	2,388	0.13%
2024/04/23	1	79.50	0	0.00	79.80	1	2,412	0.04%
2024/04/22	1.1	80.25	0	0.00	80.20	1.1	2,469	0.04%
2024/04/19	4	79.33	0	0.00	79.50	4	2,488	0.16%
2024/04/18	1	79.90	0	0.00	81.00	1	2,537	0.04%
2024/04/16	10	80.23	1	80.70	80.00	9	2,623	0.34%
2024/04/15	2	81.20	0	0.00	82.00	2	2,610	0.08%
2024/04/12	9	81.87	0	0.00	81.50	9	2,604	0.35%
2024/04/11	8	80.87	10	80.50	82.00	-2	2,604	-0.08%
2024/04/09	0	0.00	0.2	83.00	82.70	-0.2	2,599	-0.01%
2024/04/08	2	82.60	0.2	82.80	83.10	1.8	2,606	0.07%
2024/04/02	0	0.00	5	83.60	83.70	-5	2,607	-0.19%
2024/04/01	5	83.80	0	0.00	83.70	5	2,670	0.19%
2024/03/29	8	83.88	0	0.00	84.00	8	2,736	0.29%
2024/03/27	0.2	85.70	0	0.00	85.10	0.2	2,830	0.01%
2024/03/26	0	0.00	81	84.87	84.10	-81	2,835	-2.86%
2024/03/22	6	87.43	2	88.25	87.70	4	2,798	0.14%
2024/03/21	5	86.86	18.2	87.40	87.10	-13.2	2,750	-0.48%
2024/03/20	1	87.00	1	87.20	86.80	0	2,723	0.00%
2024/03/19	1	85.10	0.3	85.50	84.90	0.7	2,676	0.03%
2024/03/18	1	83.60	0	0.00	83.50	1	2,664	0.04%
2024/03/13	4	86.30	2	86.79	85.30	2	2,671	0.07%
2024/03/12	0	0.00	1	86.50	86.30	-1	2,647	-0.04%
2024/03/11	0	0.00	3	85.37	85.10	-3	2,614	-0.11%
2024/03/08	2	85.50	2	86.80	85.00	0	2,605	0.00%
2024/03/07	20	87.85	21	86.50	86.50	-1	2,573	-0.04%
2024/03/06	13	89.28	16	89.21	88.40	-3	2,532	-0.12%
2024/03/05	2	87.00	0	0.00	87.40	2	2,397	0.08%
2024/03/04	10	84.58	9	84.28	84.10	1	2,328	0.04%
2024/03/01	20.5	86.03	8	85.78	85.80	12.5	2,285	0.55%
2024/02/29	2.4	86.31	0	0.00	87.30	2.4	2,240	0.11%
2024/02/27	11	86.59	0	0.00	85.50	11	2,179	0.50%
2024/02/26	3	86.50	11	85.31	86.20	-8	2,125	-0.38%
2024/02/23	10	83.00	0.5	83.30	82.90	9.5	2,070	0.46%
2024/02/22	4	82.18	0	0.00	82.10	4	2,089	0.19%
2024/02/21	0	0.00	4	81.90	81.80	-4	2,099	-0.19%
2024/02/20	1	82.60	1	82.60	82.60	0	2,126	0.00%
2024/02/19	5	83.58	0	0.00	83.60	5	2,144	0.23%
2024/02/16	2.5	82.80	1	83.20	82.80	1.5	2,147	0.07%
2024/02/05	1.5	85.10	0	0.00	85.50	1.5	2,112	0.07%
2024/02/02	4	85.88	1	84.80	84.80	3	2,099	0.14%
2024/02/01	1	86.70	0	0.00	86.70	1	2,056	0.05%
2024/01/31	0	0.00	0.3	86.80	86.40	-0.3	2,053	-0.01%
2024/01/30	1.1	86.84	0	0.00	87.30	1.1	2,052	0.05%
2024/01/25	0.3	87.50	23	87.28	87.10	-22.7	1,958	-1.16%
2024/01/24	20	87.25	4	87.50	86.90	16	1,931	0.83%
2024/01/22	4	84.80	0	0.00	85.00	4	1,750	0.23%
2024/01/18	2	81.50	0	0.00	82.80	2	1,705	0.12%
2024/01/17	3	82.90	0	0.00	82.70	3	1,745	0.17%
2024/01/16	0	0.00	6	83.95	84.20	-6	1,730	-0.35%
2024/01/12	0	0.00	11	83.55	83.10	-11	1,669	-0.66%
2024/01/11	0	0.00	1	80.90	83.10	-1	1,624	-0.06%
2024/01/10	2	79.85	0	0.00	79.70	2	1,579	0.13%
2024/01/09	1	78.30	0	0.00	78.70	1	1,607	0.06%
2024/01/08	3	79.07	0	0.00	79.00	3	1,645	0.18%
2024/01/04	7	79.14	0	0.00	79.50	7	1,723	0.41%
2024/01/03	1	80.20	1	80.00	79.80	0	1,760	0.00%
2024/01/02	1	80.50	0	0.00	80.10	1	1,764	0.06%
2023/12/28	1	80.90	0	0.00	80.50	1	1,802	0.06%
2023/12/27	2	80.00	1	80.50	81.00	1	1,823	0.05%
2023/12/25	3	78.33	0	0.00	78.10	3	1,764	0.17%
2023/12/22	3	80.90	0	0.00	80.70	3	1,698	0.18%
2023/12/19	4	82.90	0	0.00	82.90	4	1,745	0.23%
2023/12/18	1	84.50	5	84.20	84.10	-4	1,803	-0.22%
2023/12/15	1	83.70	0	0.00	83.60	1	1,890	0.05%
2023/12/14	2	83.10	1	84.30	83.10	1	1,919	0.05%
2023/12/13	1	82.70	0	0.00	82.90	1	1,965	0.05%
2023/12/12	2	84.15	1	83.70	83.40	1	2,052	0.05%
2023/12/07	1	84.10	0	0.00	83.80	1	2,219	0.05%
2023/12/05	2	84.40	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	5	85.70	0	0.00	85.70	5	3,322	0.15%
2023/11/30	0	0.00	1	86.20	86.20	-1	3,356	-0.03%
2023/11/29	0	0.00	0.2	84.10	85.30	-0.2	3,362	-0.01%
2023/11/28	1	82.80	1	83.00	83.20	0	3,409	0.00%
2023/11/27	3	82.40	0	0.00	82.10	3	3,503	0.09%
2023/11/24	2	83.60	0.7	83.90	83.50	1.3	3,556	0.04%
2023/11/21	1	84.70	5	84.40	84.40	-4	3,740	-0.11%
2023/11/20	0	0.00	3	85.20	84.70	-3	3,815	-0.08%
2023/11/17	3.1	85.52	3	84.50	85.90	0.1	3,875	0.00%
2023/11/16	13	83.54	1	84.20	84.10	12	3,916	0.31%
2023/11/15	4	82.30	0	0.00	82.30	4	4,021	0.10%
2023/11/14	1	80.80	0	0.00	81.60	1	4,229	0.02%
2023/11/13	1	79.90	1	81.30	80.30	0	4,588	0.00%
2023/11/10	2	81.85	0.4	81.90	81.70	1.6	5,053	0.03%
2023/11/09	0	0.00	1	82.60	82.70	-1	5,207	-0.02%
2023/11/08	1	81.80	1	81.80	81.80	0	5,380	0.00%
2023/11/07	1	81.20	0	0.00	81.20	1	5,605	0.02%
2023/11/06	1	81.70	0	0.00	81.70	1	5,744	0.02%
2023/11/02	2	79.90	0	0.00	79.90	2	6,055	0.03%
2023/10/31	9	78.60	6	77.45	77.40	3	6,413	0.05%
2023/10/30	2	80.55	1	80.30	80.00	1	6,508	0.02%
2023/10/27	2	80.60	0	0.00	80.20	2	6,585	0.03%
2023/10/26	1	81.70	0	0.00	81.30	1	6,817	0.01%
2023/10/25	2	83.20	0	0.00	83.00	2	7,137	0.03%
2023/10/20	3	80.87	1	80.70	81.10	2	7,389	0.03%
2023/10/19	2	81.50	0	0.00	82.00	2	7,546	0.03%
2023/10/18	1	83.20	0	0.00	81.70	1	7,609	0.01%
2023/10/17	5	84.84	3	86.07	84.40	2	7,716	0.03%
2023/10/16	6	86.25	1	86.20	85.70	5	7,851	0.06%
2023/10/13	4	88.58	3	89.53	88.20	1	8,133	0.01%
2023/10/12	7	88.19	0	0.00	88.50	7	8,441	0.08%
2023/10/11	1	89.40	7	90.11	89.20	-6	8,768	-0.07%
2023/10/06	7	93.01	2	93.80	92.80	5	9,005	0.06%
2023/10/05	2	94.15	9	94.13	94.00	-7	9,046	-0.08%
2023/10/04	10	92.65	4	92.58	93.20	6	9,108	0.07%
2023/10/03	2	94.60	2	94.95	94.00	0	9,323	0.00%
2023/10/02	3	96.00	4	96.40	95.80	-1	9,512	-0.01%
2023/09/28	4	95.35	6	95.08	95.00	-2	9,677	-0.02%
2023/09/27	2	93.25	2	93.70	93.30	0	9,794	0.00%
2023/09/26	6.3	93.98	2	95.95	93.20	4.3	10,167	0.04%
2023/09/25	2	95.40	4	95.45	95.00	-2	10,646	-0.02%
2023/09/22	4	94.50	3.2	94.49	94.40	0.8	11,374	0.01%
2023/09/21	3.3	94.42	4	94.00	93.40	-0.7	11,352	-0.01%
2023/09/20	4	98.38	3	97.07	96.50	1	11,292	0.01%
2023/09/19	2	99.60	5	99.88	99.00	-3	11,227	-0.03%
2023/09/18	3.5	99.51	4	99.53	99.00	-0.5	11,215	0.00%
2023/09/15	4.1	102.74	0	0.00	101.00	4.1	11,185	0.04%
2023/09/14	0	0.00	1	105.50	104.50	-1	11,113	-0.01%
2023/09/13	5.3	103.87	1	104.50	104.50	4.3	11,086	0.04%
2023/09/12	0.3	103.08	5	102.90	102.50	-4.7	11,129	-0.04%
2023/09/11	6.2	103.67	48	105.65	103.50	-41.8	11,186	-0.37%
2023/09/08	28	109.45	28	109.66	107.00	0	11,341	0.00%
2023/09/07	7	108.50	21	108.07	106.00	-14	11,105	-0.13%
2023/09/06	7.1	106.13	1	105.50	105.50	6.1	10,856	0.06%
2023/09/05	2.2	100.66	6	101.92	103.00	-3.8	10,665	-0.04%
2023/09/04	2	99.75	1.8	100.26	101.00	0.3	10,625	0.00%
2023/09/01	4.1	100.02	2	100.50	99.90	2.1	10,608	0.02%
2023/08/31	2	103.00	2	102.75	102.50	0	10,559	0.00%
2023/08/30	7.2	102.69	3	101.50	100.50	4.2	10,480	0.04%
2023/08/29	2	100.00	1	101.50	101.50	1	10,457	0.01%
2023/08/28	0.3	96.93	4	97.45	96.70	-3.7	10,400	-0.04%
2023/08/25	6.2	99.46	2	99.65	98.70	4.2	10,372	0.04%
2023/08/24	5.1	102.26	5	101.60	100.50	0.1	10,335	0.00%
2023/08/23	7.1	104.01	1	105.50	103.00	6.1	10,263	0.06%
2023/08/22	0	0.00	2	103.25	103.50	-2	10,212	-0.02%
2023/08/21	2	103.75	2	102.50	102.50	0	10,153	0.00%
2023/08/18	10	103.70	2	102.25	101.50	8	10,028	0.08%
2023/08/17	9	107.06	2	107.01	107.50	7	9,828	0.07%
2023/08/16	9	104.73	23	107.35	109.00	-14	9,481	-0.15%
2023/08/15	5	100.96	3	101.10	100.00	2	9,022	0.02%
2023/08/14	1	97.80	8	100.06	99.50	-7	8,923	-0.08%
2023/08/11	4	98.95	6	99.77	98.50	-2	8,773	-0.02%
2023/08/10	4	97.23	3	97.90	96.20	1	8,586	0.01%
2023/08/09	7	97.73	4	98.68	100.50	3	8,475	0.04%
2023/08/08	12	99.25	10	99.15	98.50	2	8,412	0.02%
2023/08/07	16	99.50	11	100.45	102.00	5	8,264	0.06%
2023/08/04	4	92.20	0.1	94.00	94.60	3.9	7,970	0.05%
2023/08/02	20.1	92.19	9	93.87	91.50	11.1	7,933	0.14%
2023/08/01	6	97.03	5	97.04	96.10	1	7,826	0.01%
2023/07/31	19	101.79	17	100.24	96.90	2	7,769	0.03%
2023/07/28	10	97.41	15.3	97.46	99.40	-5.3	7,536	-0.07%
2023/07/27	4.1	93.33	5	93.76	93.00	-0.9	7,220	-0.01%
2023/07/26	9.1	92.97	2	93.80	92.50	7.1	7,181	0.10%
2023/07/25	5.1	97.78	8.1	97.24	96.00	-3	7,114	-0.04%
2023/07/24	12	96.95	12	96.28	97.20	0	6,972	0.00%
2023/07/21	7.1	91.83	5	91.94	92.60	2.1	6,841	0.03%
2023/07/20	10	95.58	1	97.50	94.20	9	6,827	0.13%
2023/07/19	3	104.33	21.1	103.70	103.00	-18.1	6,700	-0.27%
2023/07/18	13	103.65	28.1	104.35	105.00	-15.1	6,578	-0.23%
2023/07/17	16	105.13	120	104.50	102.50	-104	6,310	-1.65%	大賣/鉅額交易
2023/07/14	19	99.58	282.1	101.26	103.50	-263.1	5,988	-4.39%	大賣/鉅額交易
2023/07/13	16	93.93	36	93.64	94.50	-20	5,637	-0.35%
2023/07/12	3.1	90.43	1	90.00	90.00	2.1	5,370	0.04%
2023/07/11	4	90.25	22	89.60	89.60	-18	5,352	-0.34%
2023/07/10	26	90.85	8	90.13	89.20	18	5,295	0.34%
2023/07/07	14	98.52	10	98.06	97.10	4	5,088	0.08%
2023/07/06	13	102.58	51.3	103.77	102.00	-38.3	5,021	-0.76%
2023/07/05	23.3	101.00	42.9	103.68	100.50	-19.7	4,859	-0.40%
2023/07/04	23	101.41	82	101.54	101.50	-59	4,735	-1.25%
2023/07/03	26.1	94.89	16.5	95.65	98.10	9.6	4,404	0.22%
2023/06/30	21	90.12	10	92.34	89.20	11	4,118	0.27%
2023/06/28	3	85.50	0	0.00	84.80	3	3,674	0.08%
2023/06/27	6	85.40	1	84.80	84.60	5	3,760	0.13%
2023/06/26	3	86.27	2	85.60	85.60	1	3,839	0.03%
2023/06/20	1	84.80	1	85.30	85.50	0	3,900	0.00%
2023/06/19	3	85.23	6	85.20	85.00	-3	3,934	-0.08%
2023/06/16	14.1	85.96	0	0.00	85.60	14.1	3,939	0.36%
2023/06/15	1	87.60	0	0.00	87.40	1	3,879	0.03%
2023/06/14	12.1	88.25	52	87.95	88.50	-39.9	3,767	-1.06%
2023/06/13	10.1	85.02	19	84.73	85.30	-8.9	3,526	-0.25%
2023/06/12	0	0.00	0.1	82.90	82.20	-0.1	3,355	0.00%
2023/06/06	2	81.30	0	0.00	80.70	2	3,555	0.06%
2023/06/02	2.5	81.34	0.2	82.00	80.90	2.3	3,630	0.06%
2023/06/01	0	0.00	1	81.94	81.70	-1	3,648	-0.03%
2023/05/30	1	81.40	1	81.80	81.40	0	3,740	0.00%
2023/05/29	0	0.00	2	80.35	81.20	-2	3,786	-0.05%
2023/05/26	1	79.50	7	80.16	79.30	-6	3,906	-0.15%
2023/05/25	0	0.00	4.2	81.24	80.70	-4.2	4,011	-0.10%
2023/05/23	0	0.00	1	80.40	80.30	-1	4,297	-0.02%
2023/05/22	0	0.00	4	80.10	80.10	-4	4,411	-0.09%
2023/05/19	1	80.10	1	79.90	79.10	0	4,559	0.00%
2023/05/18	13.2	79.93	15	80.37	79.50	-1.8	4,567	-0.04%
2023/05/17	10	79.35	0	0.00	78.70	10	4,568	0.22%
2023/05/12	1	79.20	1	78.30	79.00	0	4,679	0.00%
2023/05/11	1.1	77.95	2	79.15	78.80	-1	4,696	-0.02%
2023/05/10	0	0.00	1	78.80	79.20	-1	4,709	-0.02%
2023/05/09	1	77.80	1.3	77.87	77.80	-0.3	4,770	-0.01%
2023/05/08	1	78.30	0	0.00	78.70	1	4,879	0.02%
2023/05/05	0	0.00	1	78.90	79.00	-1	4,974	-0.02%
2023/05/03	1	77.30	1	77.30	77.30	0	5,101	0.00%
2023/05/02	1	76.30	0	0.00	77.20	1	5,140	0.02%
2023/04/28	5	75.14	0	0.00	75.50	5	5,169	0.10%
2023/04/26	1	73.10	2	72.50	73.40	-1	5,199	-0.02%
2023/04/25	7	74.96	0	0.00	74.00	7	5,283	0.13%
2023/04/24	2	77.00	0	0.00	77.00	2	5,269	0.04%
2023/04/21	9	78.40	6	78.80	77.30	3	5,326	0.06%
2023/04/20	10	80.58	4	80.60	79.70	6	5,335	0.11%
2023/04/19	6	82.18	6	82.20	81.80	0	5,328	0.00%
2023/04/18	1	81.70	1	81.60	82.00	0	5,328	0.00%
2023/04/17	4	81.78	2	82.40	81.70	2	5,343	0.04%
2023/04/14	1	82.00	8	81.94	82.00	-7	5,354	-0.13%
2023/04/13	5.1	81.94	0	0.00	81.70	5.1	5,351	0.09%
2023/04/12	3	82.60	1	82.60	82.90	2	5,355	0.04%
2023/04/11	22.1	82.06	2	81.65	81.70	20.1	5,394	0.37%
2023/04/10	8	85.30	3	86.53	85.10	5	5,302	0.09%
2023/04/07	3	85.83	5	86.12	86.00	-2	5,327	-0.04%
2023/04/06	7	84.87	1	84.20	85.40	6	5,355	0.11%
2023/03/31	5	87.24	20	87.01	86.20	-15	5,421	-0.28%
2023/03/30	4	86.90	25.1	86.67	88.80	-21.1	5,377	-0.39%
2023/03/29	6	82.83	0	0.00	83.20	6	5,184	0.12%
2023/03/28	11.1	84.24	7.5	85.23	83.60	3.7	5,295	0.07%
2023/03/27	5	84.28	14.1	85.08	84.20	-9.1	5,274	-0.17%
2023/03/24	2	83.70	3	84.13	83.80	-1	5,411	-0.02%
2023/03/23	5.1	83.74	1.1	83.54	83.90	4	5,543	0.07%
2023/03/22	1	82.60	7	82.24	82.80	-6	5,604	-0.11%
2023/03/20	0	0.00	5	80.54	81.30	-5	6,093	-0.08%
2023/03/17	2	78.35	1	78.10	79.40	1	6,411	0.02%
2023/03/16	12.2	78.88	4	79.03	77.80	8.2	6,761	0.12%
2023/03/15	1	80.80	0	0.00	80.20	1	6,852	0.01%
2023/03/14	3	79.83	0	0.00	79.70	3	6,971	0.04%
2023/03/13	2	80.10	7	79.67	80.70	-5	7,096	-0.07%
2023/03/10	22.1	82.45	8	82.33	80.30	14.1	7,133	0.20%
2023/03/09	8	83.39	10	83.50	83.00	-2	7,057	-0.03%
2023/03/08	0	0.00	1	84.70	84.70	-1	7,014	-0.01%
2023/03/07	3.2	84.37	2	84.90	84.20	1.2	7,002	0.02%
2023/03/06	2.2	84.06	3.1	84.33	83.80	-0.9	6,976	-0.01%
2023/03/03	3.1	84.20	0	0.00	83.60	3.1	6,961	0.04%
2023/03/02	1.2	82.22	2.1	83.40	83.60	-0.9	6,933	-0.01%
2023/03/01	3	82.10	2	82.50	82.00	1	6,916	0.01%
2023/02/24	5.1	83.52	1.1	83.52	83.80	4	6,945	0.06%
2023/02/23	4	85.90	0	0.00	86.20	4	6,932	0.06%
2023/02/22	0.1	82.30	3	82.70	84.50	-2.9	6,978	-0.04%
2023/02/21	0	0.00	1	86.00	83.50	-1	7,140	-0.01%
2023/02/20	5	83.92	4	83.68	83.20	1	7,042	0.01%
2023/02/17	2	81.65	7	82.04	82.50	-5	7,003	-0.07%
2023/02/16	0	0.00	5	79.98	80.00	-5	6,941	-0.07%
2023/02/15	3	78.73	2	79.95	79.90	1	7,002	0.01%
2023/02/14	7	79.71	0	0.00	79.40	7	7,017	0.10%
2023/02/13	2	78.35	1	79.70	79.90	1	7,066	0.01%
2023/02/10	1	79.00	2	78.80	77.90	-1	7,130	-0.01%
2023/02/09	3	79.63	5	79.80	79.50	-2	7,130	-0.03%
2023/02/08	7	79.90	0.6	78.60	78.70	6.4	7,206	0.09%
2023/02/07	6	79.20	1	79.30	79.50	5	7,253	0.07%
2023/02/06	10.1	77.46	0	0.00	79.00	10.1	7,277	0.14%
2023/02/03	3	75.87	17	76.81	77.40	-14	7,260	-0.19%
2023/02/02	0	0.00	2	76.40	75.90	-2	7,253	-0.03%
2023/02/01	3	75.27	3	75.50	76.50	0	7,211	0.00%
2023/01/31	2	73.40	5	73.90	73.90	-3	7,170	-0.04%
2023/01/30	3.8	73.61	2	74.05	73.50	1.8	7,205	0.02%
2023/01/17	1	72.80	0	0.00	73.10	1	7,188	0.01%
2023/01/16	2	72.00	11	71.88	73.00	-9	7,208	-0.12%
2023/01/13	5.2	72.63	0	0.00	71.60	5.2	7,207	0.07%
2023/01/12	4	74.93	0	0.00	74.20	4	7,162	0.06%
2023/01/11	4	76.20	0	0.00	75.60	4	7,178	0.06%
2023/01/10	0	0.00	1	78.20	77.70	-1	7,205	-0.01%
2023/01/09	0	0.00	1	78.50	79.70	-1	7,327	-0.01%
2023/01/04	0	0.00	10	77.90	77.80	-10	7,682	-0.13%
2023/01/03	1	77.90	11	78.31	78.90	-10	7,706	-0.13%
2022/12/30	0	0.00	1	78.00	77.30	-1	7,714	-0.01%
2022/12/29	2	76.35	1	77.10	77.30	1	7,703	0.01%
2022/12/27	5	79.00	3	79.77	79.00	2	7,692	0.03%
2022/12/26	1	77.60	0	0.00	79.00	1	7,672	0.01%
2022/12/23	2	78.45	81	76.14	78.90	-79	7,659	-1.03%
2022/12/22	22	79.65	1	78.10	77.50	21	7,596	0.28%
2022/12/21	66	83.42	0	0.00	80.70	66	7,477	0.88%
2022/12/20	1	81.20	1	84.10	81.90	0	7,493	0.00%
2022/12/16	1	83.50	3	84.30	84.20	-2	7,650	-0.03%
2022/12/15	2	88.00	2	87.00	87.30	0	7,496	0.00%
2022/12/14	2	85.20	5	86.10	86.00	-3	7,341	-0.04%
2022/12/13	16	86.11	20	85.16	84.50	-4	7,272	-0.06%
2022/12/12	2	85.65	4	85.20	85.60	-2	7,158	-0.03%
2022/12/09	2	83.55	2	82.60	84.00	0	7,012	0.00%
2022/12/08	6	81.55	8.3	81.87	83.50	-2.3	6,732	-0.03%
2022/12/07	1	79.20	9	78.41	78.90	-8	6,489	-0.12%
2022/12/06	5	78.92	18	79.01	78.40	-13	6,482	-0.20%
2022/12/05	7	79.13	79	78.01	78.20	-72	6,414	-1.12%
2022/12/02	11	76.72	12	76.49	76.10	-1	6,363	-0.02%
2022/12/01	0	0.00	4	75.50	74.60	-4	6,384	-0.06%
2022/11/30	4	73.78	3	74.10	74.70	1	6,462	0.02%
2022/11/29	0.2	74.00	0	0.00	73.90	0.2	6,499	0.00%
2022/11/28	6.1	74.11	1	74.30	73.70	5.1	6,540	0.08%
2022/11/25	0	0.00	2	74.80	74.20	-2	6,584	-0.03%
2022/11/24	1	74.50	0	0.00	74.90	1	6,668	0.01%
2022/11/23	5	74.58	1	75.00	74.00	4	6,895	0.06%
2022/11/22	19	75.64	21	76.00	74.40	-2	7,099	-0.03%
2022/11/21	15	75.50	3	76.53	77.00	12	7,163	0.17%
2022/11/18	46	76.75	4	76.68	76.10	42	7,187	0.58%
2022/11/17	14	75.46	10	75.97	77.30	4	7,092	0.06%
2022/11/16	5	70.04	5	71.30	71.60	0	6,858	0.00%
2022/11/15	29	70.44	25	69.80	69.90	4	6,801	0.06%
2022/11/14	0	0.00	7	72.29	71.50	-7	6,869	-0.10%
2022/11/11	7	71.03	56	70.53	70.40	-49	6,933	-0.71%
2022/11/10	10	71.39	7	70.30	70.30	3	6,921	0.04%
2022/11/09	7	72.26	5	73.10	72.60	2	6,963	0.03%
2022/11/08	12	71.10	114.1	72.58	72.00	-102.1	6,890	-1.48%	大賣/鉅額交易
2022/11/07	22	70.60	10	70.10	70.10	12	6,843	0.18%
2022/11/04	1	70.50	28	70.04	71.00	-27	6,930	-0.39%
2022/11/03	3	68.93	57	68.96	69.30	-54	6,844	-0.79%
2022/11/02	64	67.49	4	68.30	69.30	60	6,782	0.88%
2022/11/01	5	67.80	67	67.34	68.00	-62	6,767	-0.92%
2022/10/31	27	66.24	27	66.37	66.60	0	6,807	0.00%
2022/10/28	20	63.48	5	63.50	63.80	15	6,970	0.22%
2022/10/27	1	63.50	4	63.50	64.30	-3	7,105	-0.04%
2022/10/26	49	60.64	4	61.00	61.60	45	7,254	0.62%
2022/10/25	4	61.53	0	0.00	61.40	4	7,427	0.05%
2022/10/24	1	62.80	0	0.00	61.20	1	7,504	0.01%
2022/10/21	5	61.04	0	0.00	60.80	5	7,598	0.07%
2022/10/20	1	60.90	1	62.50	63.10	0	7,749	0.00%
2022/10/19	188	64.18	1	64.50	63.20	187	7,718	2.42%	大買/鉅額交易
2022/10/18	6	63.10	8	63.63	63.20	-2	7,697	-0.03%
2022/10/17	32	60.28	20	60.75	61.00	12	7,684	0.16%
2022/10/14	9	63.67	1	62.10	61.30	8	7,590	0.11%
2022/10/13	16	68.29	1	67.60	63.70	15	7,629	0.20%
2022/10/12	10	70.40	25	69.44	70.50	-15	7,565	-0.20%
2022/10/11	10	66.86	5	65.60	66.60	5	7,671	0.07%
2022/10/07	6	69.45	9	70.02	70.00	-3	7,707	-0.04%
2022/10/06	2	68.15	0	0.00	69.40	2	7,751	0.03%
2022/10/05	4	69.08	0	0.00	68.60	4	7,823	0.05%
2022/10/04	17	67.49	9	68.38	69.50	8	7,930	0.10%
2022/10/03	7	66.09	0	0.00	65.70	7	8,028	0.09%
2022/09/30	3	65.47	7	65.54	66.70	-4	8,108	-0.05%
2022/09/29	1	67.90	1	68.70	66.00	0	8,194	0.00%
2022/09/28	3	68.93	3	66.80	66.70	0	8,365	0.00%
2022/09/27	13	68.81	9	69.03	71.50	4	8,622	0.05%
2022/09/26	12	70.20	12	72.49	70.20	0	8,779	0.00%
2022/09/23	8	75.06	8.1	74.01	72.00	-0.1	8,838	0.00%
2022/09/22	5	78.88	4	79.13	79.90	1	8,887	0.01%
2022/09/20	0	0.00	1	81.20	81.40	-1	9,242	-0.01%
2022/09/19	0.1	81.00	5	81.10	80.00	-4.9	9,350	-0.05%
2022/09/16	1	85.00	2	84.75	83.80	-1	9,282	-0.01%
2022/09/15	2	87.50	0	0.00	87.10	2	9,131	0.02%
2022/09/14	1	85.90	10	86.00	86.80	-9	9,053	-0.10%
2022/09/13	4	83.03	12	85.00	84.30	-8	8,906	-0.09%
2022/09/08	4	77.85	4	78.70	79.60	0	8,663	0.00%
2022/09/07	0	0.00	0.3	75.20	75.50	-0.3	8,558	0.00%
2022/09/06	5	79.12	4	80.68	79.90	1	8,439	0.01%
2022/09/05	1	80.20	3	79.33	79.90	-2	8,330	-0.02%
2022/09/02	0	0.00	24	78.90	79.80	-24	8,309	-0.29%
2022/09/01	0	0.00	5	78.88	78.50	-5	8,244	-0.06%
2022/08/31	4	78.20	2	79.20	78.20	2	8,160	0.02%
2022/08/30	14	78.73	4.1	78.51	79.90	9.9	8,033	0.12%
2022/08/29	11	78.09	13	76.91	74.90	-2	7,756	-0.03%
2022/08/26	10	73.74	7	74.44	74.60	3	7,493	0.04%
2022/08/25	3	73.83	3	74.00	73.60	0	7,335	0.00%
2022/08/24	5	71.72	19	71.94	71.00	-14	7,161	-0.20%
2022/08/23	10	70.52	1	71.00	70.90	9	7,069	0.13%
2022/08/22	5	71.18	20	71.51	70.90	-15	7,028	-0.21%
2022/08/19	22.1	73.14	17	72.25	72.00	5.1	6,974	0.07%
2022/08/18	3	71.37	4	73.45	73.70	-1	6,807	-0.01%
2022/08/17	2	71.20	4	70.85	70.70	-2	6,641	-0.03%
2022/08/16	20	69.39	13	69.78	69.50	7	6,554	0.11%
2022/08/15	15	68.77	10	68.20	68.20	5	6,440	0.08%
2022/08/12	17	69.05	25	69.12	69.70	-8	6,389	-0.13%
2022/08/11	23	68.93	25	69.90	69.90	-2	6,294	-0.03%
2022/08/10	1	67.90	0	68.10	68.00	1	6,122	0.02%
2022/08/09	1	68.50	0	0.00	68.40	1	6,066	0.02%
2022/08/08	4	67.87	3	68.32	68.50	1	6,004	0.02%
2022/08/05	17.1	69.72	8	69.55	69.70	9.1	5,915	0.15%
2022/08/04	26	69.37	40.1	69.42	70.30	-14.1	5,773	-0.24%
2022/08/03	4.1	70.44	5	70.64	71.50	-0.9	5,528	-0.02%
2022/08/02	4	69.38	4.4	70.02	69.70	-0.4	5,370	-0.01%
2022/08/01	16	70.67	7.2	70.09	70.20	8.8	5,180	0.17%
2022/07/29	7	66.67	9	67.78	68.80	-2	4,928	-0.04%
2022/07/28	3	67.60	4	67.03	67.10	-1	4,840	-0.02%
2022/07/27	6.3	66.65	10	65.69	67.00	-3.7	4,697	-0.08%
2022/07/26	9	64.70	0	0.00	64.20	9	4,504	0.20%
2022/07/25	2	65.70	8	65.80	66.00	-6	4,464	-0.13%
2022/07/22	10.2	65.18	1	66.70	64.60	9.2	4,423	0.21%
2022/07/21	2	65.20	10	66.12	65.80	-8	4,339	-0.18%
2022/07/20	28	64.97	19	65.01	64.40	9	4,264	0.21%
2022/07/19	0.1	64.80	0	0.00	64.70	0.1	4,078	0.00%
2022/07/18	0.1	64.40	12	63.63	64.40	-11.9	3,997	-0.30%
2022/07/15	5	62.10	5	62.90	59.80	0	3,874	0.00%
2022/07/14	1	61.50	0.2	61.50	61.80	0.9	3,782	0.02%
2022/07/13	1	64.00	0	0.00	64.00	1	3,703	0.03%
2022/07/12	13.2	64.74	38	64.87	64.00	-24.9	3,611	-0.69%
2022/07/11	15	65.51	19	65.96	63.80	-4	3,437	-0.12%
2022/07/08	16	64.52	6	63.88	64.80	10	3,286	0.30%
2022/07/07	41	63.03	7	63.07	64.00	34	3,177	1.07%
2022/07/06	14	64.29	26	63.65	61.60	-12	3,042	-0.39%
2022/07/05	36	64.01	6	64.08	66.60	30	2,845	1.05%
2022/07/04	7	63.20	5	63.26	62.30	2	2,533	0.08%
2022/07/01	5	62.62	11.4	60.31	60.80	-6.4	2,269	-0.28%
2022/06/30	10	63.81	29	63.54	63.90	-19	2,095	-0.91%
2022/06/29	30.4	62.74	16	62.24	63.30	14.4	1,823	0.79%
2022/06/28	5	58.40	2	57.75	59.00	3	1,553	0.19%
2022/06/27	6	56.13	4.1	54.96	56.70	1.9	1,396	0.14%
2022/06/24	4	52.60	0	0.00	53.50	4	1,219	0.33%
2022/06/23	0	50.30	0	0.00	49.35	0	1,124	0.00%
2022/06/02	6	49.79	0	0.00	49.95	6	971	0.62%
2022/05/12	0	0.00	1	47.00	44.95	-1	915	-0.11%
2022/05/11	1	47.50	22	47.18	46.15	-21	899	-2.34%
2022/05/05	11	51.00	1	52.00	51.00	10	816	1.22%
2022/05/03	2	51.50	5	51.12	51.40	-3	777	-0.39%
2022/04/26	0	0.00	2	49.10	49.05	-2	704	-0.28%
2022/04/25	6	49.99	0	0.00	48.70	6	683	0.88%
2022/04/22	3	52.23	2	52.50	52.00	1	648	0.15%
2022/04/21	3	52.53	5	53.06	52.90	-2	606	-0.33%
2022/04/20	2	48.43	0	0.00	49.10	2	505	0.40%
2022/04/19	4	48.85	0	0.00	48.70	4	496	0.81%
2022/04/18	1	47.45	0.4	47.40	47.45	0.6	481	0.12%
2022/04/14	1	48.60	0	0.00	48.20	1	460	0.22%
2022/04/13	1	49.30	0	0.00	49.25	1	453	0.22%
2022/04/12	1	47.80	1	48.10	48.85	0	432	0.00%
2022/04/11	1	49.30	0	0.00	48.85	1	415	0.24%
2022/04/07	2	48.20	4	45.80	46.55	-2	355	-0.56%
2022/03/31	0	0.00	1	46.95	47.20	-1	275	-0.36%
2022/03/25	4	43.25	0	0.00	43.00	4	221	1.80%
2022/03/09	5	40.20	0	0.00	40.35	5	203	2.46%
2022/03/07	5	40.50	0	0.00	40.70	5	203	2.46%
2022/03/03	10	41.36	0	0.00	41.35	10	204	4.89%
2021/08/30	0	0.00	2	38.25	38.90	-2	250	-0.80%
2021/08/27	2	38.00	0	0.00	38.10	2	248	0.81%
2021/08/20	0	0.00	0.1	34.26	34.50	-0.1	248	-0.04%
2021/08/18	14	34.16	0	0.00	35.35	14	242	5.77%
2021/08/17	0	0.00	0.1	34.95	34.50	-0.1	244	-0.04%
2021/08/16	20	35.15	0	0.00	35.05	20	242	8.26%
2021/08/09	0	0.00	5	36.80	36.65	-5	243	-2.05%
2021/08/06	10	38.36	0	0.00	38.25	10	244	4.08%
2021/08/03	3	38.47	0	0.00	38.55	3	319	0.94%
2021/08/02	21	38.98	0	0.00	38.95	21	354	5.92%
2021/07/30	19	39.25	0	0.00	39.30	19	386	4.92%
2021/07/28	8	40.41	0	0.00	40.60	8	400	2.00%
2021/07/26	0	0.00	10	41.13	41.30	-10	422	-2.36%
2021/07/22	5	40.70	0	0.00	40.80	5	434	1.15%
2021/07/21	4	40.50	0	0.00	40.35	4	444	0.90%
2021/07/20	0	0.00	15	40.52	40.60	-15	458	-3.27%
2021/07/16	14	40.91	0	0.00	40.90	14	468	2.99%
2021/07/14	5	40.58	0	0.00	40.65	5	473	1.06%
2021/07/13	5	41.59	0	0.00	40.55	5	476	1.05%
2021/07/12	77	41.73	0	0.00	41.50	77	470	16.35%
2021/06/23	0	0.00	2	41.00	41.10	-2	495	-0.40%
2021/06/04	1	40.45	0	0.00	40.45	1	494	0.20%
2021/06/03	0	0.00	1	40.85	40.85	-1	495	-0.20%
2021/05/25	0.3	38.85	0	0.00	38.50	0.3	493	0.06%
2021/04/14	0	0.00	2	39.73	39.00	-2	249	-0.80%
2021/03/22	0	0.00	1	37.40	37.50	-1	185	-0.54%
2021/03/02	1	36.75	0	0.00	36.60	1	187	0.53%
2021/02/24	0	0.00	2	37.35	37.40	-2	185	-1.08%
2021/01/22	1	35.20	0	0.00	35.45	1	176	0.57%
2021/01/20	1.8	36.66	0	0.00	36.35	1.8	168	1.05%
2021/01/06	0	0.00	1	38.05	38.10	-1	150	-0.66%
2020/12/25	0	0.00	2	38.70	38.80	-2	145	-1.38%
2020/12/11	0	0.00	4	38.95	38.95	-4	153	-2.60%
2020/12/04	0	0.00	1	39.60	40.00	-1	170	-0.59%
2020/11/24	0	0.00	8	39.84	39.80	-8	247	-3.23%
2020/10/14	15	41.61	0	0.00	41.40	15	531	2.82%
2020/10/07	0	0.00	0.3	41.90	41.80	-0.3	529	-0.05%
2020/09/24	0	0.00	10	40.87	40.75	-10	531	-1.88%
2020/09/22	1	42.50	0	0.00	42.35	1	527	0.19%
2020/09/16	10	43.73	0	0.00	44.10	10	525	1.90%
2020/09/09	0	0.00	11	44.24	44.50	-11	511	-2.15%
2020/09/07	0	0.00	3	45.60	45.55	-3	500	-0.60%
2020/09/04	0	0.00	1	46.25	46.35	-1	494	-0.20%
2020/09/02	10	46.30	0	0.00	46.50	10	481	2.08%
2020/09/01	1	45.90	0	0.00	45.30	1	473	0.21%
2020/08/31	1	46.65	1	47.30	47.20	0	457	0.00%
2020/08/28	3	48.77	1	48.80	48.60	2	446	0.45%
2020/08/27	2	47.85	0	0.00	48.20	2	431	0.46%
2020/08/26	3	47.93	5	47.96	47.90	-2	405	-0.49%
2020/08/24	3	47.15	1	47.40	47.50	2	378	0.53%
2020/08/21	2	46.15	8	46.20	46.15	-6	333	-1.80%
2020/08/20	0	0.00	2	43.40	42.00	-2	293	-0.68%
2020/08/18	4	44.01	3	43.85	43.90	1	274	0.36%
2020/08/12	2	41.15	0	0.00	41.20	2	245	0.82%
2020/08/10	7	41.79	0	0.00	42.20	7	232	3.01%
2020/07/14	0	0.00	1	41.55	41.10	-1	200	-0.50%
2020/07/13	1	41.20	0	0.00	41.35	1	200	0.50%
2020/07/09	0	0.00	1	41.75	41.60	-1	200	-0.50%
2020/06/23	2	40.10	0	0.00	40.05	2	207	0.97%
2020/06/17	2	39.10	0	0.00	39.95	2	206	0.97%
2020/04/16	1	36.80	0	0.00	36.80	1	265	0.38%
2020/04/07	0	0.00	0.9	35.80	35.80	-0.9	271	-0.33%
2020/03/13	0	0.00	0	39.45	39.25	0	271	0.00%
2020/03/11	0	0.00	1	43.70	43.20	-1	260	-0.38%
2020/03/02	0	0.00	1	43.35	43.20	-1	251	-0.40%
2020/02/25	1	44.05	0	0.00	43.90	1	247	0.40%
2020/01/15	0	0.00	25	44.82	44.95	-25	214	-11.64%
2019/12/16	0	0.00	1	45.00	44.85	-1	194	-0.51%
2019/12/02	0	0.00	0	45.05	45.05	0	179	0.00%
2019/10/31	0	0.00	1	45.75	45.40	-1	218	-0.46%
2019/09/27	0	0.00	1	45.00	44.90	-1	275	-0.36%
2019/09/04	0	0.00	1	42.40	42.35	-1	356	-0.28%
2019/09/02	0	0.00	11.8	43.23	43.20	-11.8	356	-3.32%
2019/08/02	0	0.00	2	45.85	45.20	-2	337	-0.59%
2019/07/22	0	0.00	1	47.00	46.65	-1	329	-0.30%
2019/07/19	3	47.50	0	0.00	46.85	3	319	0.94%
2019/07/01	0	0.00	1	45.60	44.90	-1	258	-0.39%
2019/06/28	1	45.35	0	0.00	45.20	1	251	0.40%
2019/06/27	0	0.00	0	44.75	44.85	0	241	-0.02%
2019/06/26	0	0.00	0.3	44.70	44.80	-0.3	235	-0.14%
2019/06/19	0	0.00	7	40.60	40.65	-7	164	-4.27%
2019/05/23	0	0.00	10	39.60	39.65	-10	151	-6.60%
2019/04/18	10	39.95	0	0.00	39.50	10	121	8.24%
2019/03/14	0.2	39.65	0	0.00	39.60	0.2	121	0.16%
2019/02/22	0.2	41.30	0	0.00	41.45	0.2	130	0.15%
2019/01/03	0.5	39.40	0	0.00	39.20	0.5	149	0.33%
2018/11/08	0	0.00	1	34.40	34.55	-1	147	-0.68%
2018/10/25	0	0.00	1	32.15	32.00	-1	154	-0.65%
2018/10/16	0	0.00	1	34.45	34.50	-1	165	-0.60%
2018/10/12	0	0.00	1.1	34.50	34.50	-1.1	166	-0.65%
2018/10/04	4	39.58	0	0.00	39.50	4	168	2.37%
2018/09/13	0.1	41.00	0	0.00	40.95	0.1	240	0.04%
2018/08/07	0	0.00	1	48.45	47.90	-1	368	-0.27%
2018/08/06	1	47.80	1	48.30	47.80	0	367	0.00%
2018/07/30	1	47.90	0	0.00	47.75	1	362	0.28%
2018/07/23	0	0.00	1	47.65	47.45	-1	354	-0.28%
2018/07/20	1	47.25	0	0.00	47.25	1	352	0.28%
2018/07/06	0	0.00	6	46.79	46.70	-6	345	-1.74%
2018/07/05	0	0.00	3	48.02	47.65	-3	341	-0.88%
2018/06/13	0	0.00	2	56.80	52.00	-2	260	-0.77%
2018/06/12	0	0.00	0.2	54.50	54.50	-0.2	207	-0.09%
2018/05/18	0	0.00	2	43.90	43.80	-2	176	-1.13%
2018/04/16	0	0.00	5	44.50	44.90	-5	181	-2.76%
2018/03/22	0	0.00	0.1	47.00	46.95	-0.1	189	-0.07%
2018/03/08	1	45.85	0	0.00	45.85	1	202	0.50%
2018/02/26	0	0.00	1	46.00	46.00	-1	220	-0.45%
2018/02/06	0	0.00	2	47.65	47.20	-2	235	-0.85%
2018/01/24	1	49.45	0	0.00	49.60	1	262	0.38%
2018/01/23	1	49.45	0	0.00	49.45	1	263	0.38%
2018/01/19	0.4	49.50	0	0.00	49.50	0.4	267	0.13%
2018/01/18	1	49.05	0	0.00	49.05	1	266	0.37%
2018/01/02	0	0.00	5	49.55	49.15	-5	324	-1.54%