廣積 (8050)-元大-北屯券商分點個股進出

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(已收盤)

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

廣積 (8050)籌碼相關－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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	83.30	1	83.20	83.30	0	1,880	0.00%
2024/05/14	0.2	82.70	0	0.00	83.00	0.2	1,888	0.01%
2024/05/13	0	0.00	1.1	82.79	82.40	-1.1	1,901	-0.06%
2024/05/10	0.1	80.50	0	0.00	81.60	0.1	1,953	0.01%
2024/05/09	1	81.30	0	0.00	80.90	1	1,948	0.05%
2024/05/06	0	0.00	1	82.10	82.20	-1	2,034	-0.05%
2024/05/02	1	82.40	0	0.00	82.90	1	2,107	0.05%
2024/04/30	1.5	83.60	0.1	83.10	82.70	1.4	2,247	0.06%
2024/04/29	3	82.50	1	82.40	82.50	2	2,304	0.09%
2024/04/26	0.1	81.40	0	0.00	81.40	0.1	2,340	0.00%
2024/04/24	0.1	81.20	0	0.00	81.50	0.1	2,388	0.00%
2024/04/19	0	0.00	2	79.30	79.50	-2	2,488	-0.08%
2024/04/17	0	81.00	1	80.70	81.00	-1	2,614	-0.04%
2024/04/15	0	81.90	0	0.00	82.00	0	2,610	0.00%
2024/04/12	0	0.00	1	82.00	81.50	-1	2,604	-0.04%
2024/04/11	0	0.00	1	80.80	82.00	-1	2,604	-0.04%
2024/04/10	1	82.70	1	83.10	82.60	0	2,590	0.00%
2024/04/09	0	0.00	0	82.90	82.70	0	2,599	0.00%
2024/04/03	1	83.10	1	83.50	83.50	0	2,601	0.00%
2024/04/02	1.1	83.68	0	0.00	83.70	1.1	2,607	0.04%
2024/04/01	0.2	84.10	0	0.00	83.70	0.2	2,670	0.01%
2024/03/28	4	85.08	0	0.00	84.60	4	2,796	0.14%
2024/03/26	0.8	84.50	0	84.30	84.10	0.8	2,835	0.03%
2024/03/25	0.3	85.90	0	86.00	85.60	0.3	2,816	0.01%
2024/03/22	6	87.98	5	87.86	87.70	1	2,798	0.03%
2024/03/21	3	86.87	0	0.00	87.10	3	2,750	0.11%
2024/03/20	1	87.69	1	87.20	86.80	0	2,723	0.00%
2024/03/19	1.1	85.42	1	85.58	84.90	0.1	2,676	0.00%
2024/03/18	0	0.00	1	83.70	83.50	-1	2,664	-0.04%
2024/03/14	0	0.00	2	84.30	84.70	-2	2,678	-0.07%
2024/03/13	0	0.00	0	85.40	85.30	0	2,671	0.00%
2024/03/11	3	85.50	1.1	85.40	85.10	1.9	2,614	0.07%
2024/03/08	4.2	85.96	2	86.25	85.00	2.2	2,605	0.08%
2024/03/07	2	86.65	0.1	86.80	86.50	1.9	2,573	0.07%
2024/03/06	10	89.08	8	89.46	88.40	2	2,532	0.08%
2024/03/05	1.6	86.26	14	85.79	87.40	-12.4	2,397	-0.52%
2024/03/04	2	84.10	0	0.00	84.10	2	2,328	0.09%
2024/03/01	11	85.44	0	0.00	85.80	11	2,285	0.48%
2024/02/29	0.3	87.38	30	87.20	87.30	-29.7	2,240	-1.33%
2024/02/27	11.2	86.09	41	86.73	85.50	-29.8	2,179	-1.37%
2024/02/26	1	86.40	0	0.00	86.20	1	2,125	0.05%
2024/02/23	30	83.30	1	83.20	82.90	29	2,070	1.40%
2024/02/22	1	81.90	5	82.40	82.10	-4	2,089	-0.19%
2024/02/20	1	83.10	4	82.60	82.60	-3	2,126	-0.14%
2024/02/19	0	0.00	2	83.50	83.60	-2	2,144	-0.09%
2024/02/16	4	82.53	4	82.93	82.80	0	2,147	0.00%
2024/02/15	2	84.45	1	84.40	84.40	1	2,107	0.05%
2024/02/05	0	0.00	2	85.35	85.50	-2	2,112	-0.09%
2024/02/02	18	85.12	3	85.00	84.80	15	2,099	0.71%
2024/02/01	1	86.20	0	0.00	86.70	1	2,056	0.05%
2024/01/31	1	86.70	3	86.70	86.40	-2	2,053	-0.10%
2024/01/30	17	87.02	3	86.10	87.30	14	2,052	0.68%
2024/01/29	2	87.35	0	0.00	87.00	2	2,029	0.10%
2024/01/26	6.5	87.75	27	87.82	87.70	-20.5	1,993	-1.03%
2024/01/25	1	87.10	2	87.35	87.10	-1	1,958	-0.05%
2024/01/24	4	87.58	235	87.85	86.90	-231	1,931	-11.96%	大賣/鉅額交易
2024/01/23	3	85.40	1	86.10	86.00	2	1,821	0.11%
2024/01/22	2	84.55	9.7	84.50	85.00	-7.7	1,750	-0.44%
2024/01/19	1	83.80	48.1	83.70	83.40	-47.1	1,723	-2.73%
2024/01/18	0.7	81.75	0	0.00	82.80	0.7	1,705	0.04%
2024/01/17	2	82.95	0	0.00	82.70	2	1,745	0.11%
2024/01/16	1	83.90	11	83.47	84.20	-10	1,730	-0.58%
2024/01/12	13	83.23	92	82.80	83.10	-79	1,669	-4.73%
2024/01/11	3	82.67	3	81.80	83.10	0	1,624	0.00%
2024/01/10	1	79.50	1	79.60	79.70	0	1,579	0.00%
2024/01/08	1	79.20	0	0.00	79.00	1	1,645	0.06%
2024/01/05	3	79.13	0	0.00	79.10	3	1,683	0.18%
2024/01/04	0	0.00	1	79.60	79.50	-1	1,723	-0.06%
2024/01/02	11	80.24	0	0.00	80.10	11	1,764	0.62%
2023/12/28	12.5	80.84	10	80.55	80.50	2.5	1,802	0.14%
2023/12/27	1	80.50	0	0.00	81.00	1	1,823	0.05%
2023/12/26	3	77.70	1	77.30	78.80	2	1,785	0.11%
2023/12/25	24	78.17	1	80.20	78.10	23	1,764	1.30%
2023/12/22	10	80.90	0	0.00	80.70	10	1,698	0.59%
2023/12/21	20	82.45	0	0.00	82.10	20	1,697	1.18%
2023/12/20	18	83.06	0	0.00	82.50	18	1,703	1.06%
2023/12/18	0	0.00	2	84.30	84.10	-2	1,803	-0.11%
2023/12/15	3	83.90	0	0.00	83.60	3	1,890	0.16%
2023/12/14	0	0.00	13	83.75	83.10	-13	1,919	-0.68%
2023/12/13	1	83.10	0	0.00	82.90	1	1,965	0.05%
2023/12/12	9	84.46	0	0.00	83.40	9	2,052	0.44%
2023/12/11	12	84.66	0	0.00	84.30	12	2,095	0.57%
2023/12/08	5	84.22	0	0.00	83.90	5	2,133	0.23%
2023/12/07	0	0.00	0	84.20	83.80	0	2,219	0.00%
2023/12/06	1	84.40	0	0.00	84.40	1	2,376	0.04%
2023/12/05	0	0.00	0.4	84.60	84.30	-0.4	2,824	-0.02%
2023/12/04	1	86.50	0.1	85.70	85.30	0.9	3,126	0.03%
2023/11/29	0.1	85.30	0	0.00	85.30	0.1	3,362	0.00%
2023/11/27	0	0.00	7	82.49	82.10	-7	3,503	-0.20%
2023/11/24	1	83.80	1	84.50	83.50	0	3,556	0.00%
2023/11/22	1	84.60	13	85.05	84.40	-12	3,687	-0.33%
2023/11/21	2	84.65	5	84.98	84.40	-3	3,740	-0.08%
2023/11/20	3	84.90	3	85.23	84.70	0	3,815	0.00%
2023/11/17	71	84.80	16	84.83	85.90	55	3,875	1.42%
2023/11/16	91	84.16	2	83.80	84.10	89	3,916	2.27%
2023/11/15	24	82.47	0	0.00	82.30	24	4,021	0.60%
2023/11/14	0	81.20	0	0.00	81.60	0	4,229	0.00%
2023/11/13	4	80.55	0	0.00	80.30	4	4,588	0.09%
2023/11/10	30	81.90	0	0.00	81.70	30	5,053	0.59%
2023/11/09	0	0.00	13	82.60	82.70	-13	5,207	-0.25%
2023/11/08	0	0.00	22	82.24	81.80	-22	5,380	-0.41%
2023/11/06	2	81.70	5	81.86	81.70	-3	5,744	-0.05%
2023/11/03	2	80.10	2	80.00	80.10	0	5,848	0.00%
2023/11/01	10	78.44	0	0.00	78.10	10	6,363	0.16%
2023/10/31	30	77.60	0	0.00	77.40	30	6,413	0.47%
2023/10/27	1	81.00	0	0.00	80.20	1	6,585	0.02%
2023/10/25	4	83.35	0	0.00	83.00	4	7,137	0.06%
2023/10/23	0	0.00	2	81.70	80.80	-2	7,218	-0.03%
2023/10/20	0	0.00	1	81.20	81.10	-1	7,389	-0.01%
2023/10/19	0.2	82.20	0	0.00	82.00	0.2	7,546	0.00%
2023/10/18	3	83.07	0	0.00	81.70	3	7,609	0.04%
2023/10/17	0	0.00	0.1	86.60	84.40	-0.1	7,716	0.00%
2023/10/16	0	0.00	1	87.10	85.70	-1	7,851	-0.01%
2023/10/13	1	88.60	0	0.00	88.20	1	8,133	0.01%
2023/10/12	1	88.00	40	87.00	88.50	-39	8,441	-0.46%
2023/10/11	41	90.04	45	91.94	89.20	-4	8,768	-0.05%
2023/10/06	2	92.90	0	0.00	92.80	2	9,005	0.02%
2023/10/05	6	94.65	0	0.00	94.00	6	9,046	0.07%
2023/10/04	0	0.00	10	93.14	93.20	-10	9,108	-0.11%
2023/10/03	15	95.13	2	94.70	94.00	13	9,323	0.14%
2023/10/02	20	96.25	0	0.00	95.80	20	9,512	0.21%
2023/09/28	2.1	95.75	2	95.60	95.00	0.1	9,677	0.00%
2023/09/27	7	93.20	0	0.00	93.30	7	9,794	0.07%
2023/09/26	0	0.00	1	96.00	93.20	-1	10,167	-0.01%
2023/09/25	17	95.64	0	0.00	95.00	17	10,646	0.16%
2023/09/22	0	0.00	1	94.40	94.40	-1	11,374	-0.01%
2023/09/21	1	95.30	1	94.10	93.40	0	11,352	0.00%
2023/09/20	14	98.52	2	97.65	96.50	12	11,292	0.11%
2023/09/19	1	100.00	1	99.40	99.00	0	11,227	0.00%
2023/09/18	0	0.00	2	100.00	99.00	-2	11,215	-0.02%
2023/09/15	0	0.00	5	102.50	101.00	-5	11,185	-0.04%
2023/09/14	3	104.50	0	0.00	104.50	3	11,113	0.03%
2023/09/13	5	103.50	13	104.50	104.50	-8	11,086	-0.07%
2023/09/12	2	103.00	1	102.50	102.50	1	11,129	0.01%
2023/09/11	2.1	103.76	7.1	103.21	103.50	-5	11,186	-0.04%
2023/09/08	49	110.06	46.1	109.16	107.00	2.9	11,341	0.03%
2023/09/07	127	108.15	142	108.81	106.00	-15	11,105	-0.14%	大買/大賣/
2023/09/06	22	105.86	8	105.88	105.50	14	10,856	0.13%
2023/09/05	1	100.09	4.3	102.54	103.00	-3.2	10,665	-0.03%
2023/09/04	10	100.50	0	0.00	101.00	10	10,625	0.09%
2023/09/01	3.1	100.35	4	99.85	99.90	-1	10,608	-0.01%
2023/08/31	1.1	101.50	6.4	102.86	102.50	-5.3	10,559	-0.05%
2023/08/30	3	102.33	4.1	101.67	100.50	-1.1	10,480	-0.01%
2023/08/29	7.1	99.15	10	99.60	101.50	-3	10,457	-0.03%
2023/08/28	1.1	97.73	1	96.40	96.70	0.1	10,400	0.00%
2023/08/25	1	98.70	1.2	99.69	98.70	-0.2	10,372	0.00%
2023/08/24	4	101.38	4.3	102.96	100.50	-0.3	10,335	0.00%
2023/08/23	7.3	103.73	4	104.00	103.00	3.3	10,263	0.03%
2023/08/22	12	103.54	2	104.00	103.50	10	10,212	0.10%
2023/08/21	6	103.08	1	103.50	102.50	5	10,153	0.05%
2023/08/18	8.1	102.52	8.4	102.95	101.50	-0.3	10,028	0.00%
2023/08/17	110.7	106.43	83	107.25	107.50	27.7	9,828	0.28%	大買/
2023/08/16	54	106.22	31.5	105.67	109.00	22.5	9,481	0.24%
2023/08/15	32.5	100.99	11	100.48	100.00	21.5	9,022	0.24%
2023/08/14	4.1	99.51	13	99.78	99.50	-8.9	8,923	-0.10%
2023/08/11	14	99.88	50	99.94	98.50	-36	8,773	-0.41%
2023/08/10	16.2	97.02	6	97.70	96.20	10.2	8,586	0.12%
2023/08/09	14.1	96.65	3	100.17	100.50	11.1	8,475	0.13%
2023/08/08	15	99.80	4	99.03	98.50	11	8,412	0.13%
2023/08/07	10.1	100.25	55.2	98.96	102.00	-45.1	8,264	-0.55%
2023/08/04	13	92.76	16	94.41	94.60	-3	7,970	-0.04%
2023/08/02	61.3	93.27	2	91.30	91.50	59.3	7,933	0.75%
2023/08/01	15	96.07	0	0.00	96.10	15	7,826	0.19%
2023/07/31	12	98.74	8	100.54	96.90	4	7,769	0.05%
2023/07/28	7.2	98.90	84	99.09	99.40	-76.8	7,536	-1.02%
2023/07/27	1	93.70	14	94.17	93.00	-13	7,220	-0.18%
2023/07/26	35	93.80	2	93.55	92.50	33	7,181	0.46%
2023/07/25	48	97.18	11	96.95	96.00	37	7,114	0.52%
2023/07/24	19	96.16	18.1	96.32	97.20	0.9	6,972	0.01%
2023/07/21	17	91.35	9	91.21	92.60	8	6,841	0.12%
2023/07/20	10	96.74	6	96.88	94.20	4	6,827	0.06%
2023/07/19	4	104.25	26	105.29	103.00	-22	6,700	-0.33%
2023/07/18	10	103.60	20	104.78	105.00	-10	6,578	-0.15%
2023/07/17	27	103.50	31	102.55	102.50	-4	6,310	-0.06%
2023/07/14	15	97.45	9	101.00	103.50	6	5,988	0.10%
2023/07/13	12	94.32	5	93.48	94.50	7	5,637	0.12%
2023/07/12	13	90.25	0	0.00	90.00	13	5,370	0.24%
2023/07/11	3	89.97	17	90.47	89.60	-14	5,352	-0.26%
2023/07/10	15.1	90.19	1	89.20	89.20	14.1	5,295	0.27%
2023/07/07	3	99.50	31	97.84	97.10	-28	5,088	-0.55%
2023/07/06	7.1	102.86	8.1	102.25	102.00	-0.9	5,021	-0.02%
2023/07/05	5	103.50	8	100.75	100.50	-3	4,859	-0.06%
2023/07/04	22.1	101.63	9.2	101.05	101.50	12.9	4,735	0.27%
2023/07/03	83	92.07	88.1	95.39	98.10	-5.1	4,404	-0.12%
2023/06/30	55	89.06	33	91.69	89.20	22	4,118	0.53%
2023/06/29	1	86.70	1	85.90	86.70	0	3,663	0.00%
2023/06/28	1	85.40	0	0.00	84.80	1	3,674	0.03%
2023/06/27	0	0.00	31	86.02	84.60	-31	3,760	-0.83%
2023/06/26	2	85.85	3	86.30	85.60	-1	3,839	-0.03%
2023/06/21	20	85.08	1	85.10	84.90	19	3,855	0.49%
2023/06/19	1	85.60	0	0.00	85.00	1	3,934	0.03%
2023/06/16	4	86.77	1.1	86.67	85.60	3	3,939	0.08%
2023/06/15	23	87.33	83	87.04	87.40	-60	3,879	-1.55%
2023/06/14	22.3	87.64	17	88.32	88.50	5.3	3,767	0.14%
2023/06/13	59.1	84.87	17	84.48	85.30	42	3,526	1.19%
2023/06/12	1	82.50	0	0.00	82.20	1	3,355	0.03%
2023/06/06	0	0.00	1	80.70	80.70	-1	3,555	-0.03%
2023/06/05	0	0.00	2	81.65	81.90	-2	3,584	-0.06%
2023/06/02	2	81.40	0	0.00	80.90	2	3,630	0.06%
2023/06/01	1	81.80	0	0.00	81.70	1	3,648	0.03%
2023/05/31	0	0.00	1	81.80	81.90	-1	3,700	-0.03%
2023/05/30	1	81.00	2	81.40	81.40	-1	3,740	-0.03%
2023/05/29	1.1	81.49	1	80.60	81.20	0.1	3,786	0.00%
2023/05/26	3	80.30	8	79.91	79.30	-5	3,906	-0.13%
2023/05/23	0	0.00	17	80.20	80.30	-17	4,297	-0.40%
2023/05/19	11	79.54	4	79.50	79.10	7	4,559	0.15%
2023/05/18	7	80.40	2	79.65	79.50	5	4,567	0.11%
2023/05/17	3	78.63	1	79.60	78.70	2	4,568	0.04%
2023/05/16	1	78.30	1	78.00	78.70	0	4,602	0.00%
2023/05/15	5	77.02	6	78.32	76.90	-1	4,634	-0.02%
2023/05/12	1	78.30	1	78.90	79.00	0	4,679	0.00%
2023/05/11	1	80.00	0	0.00	78.80	1	4,696	0.02%
2023/05/04	0	0.00	1	78.00	77.90	-1	5,019	-0.02%
2023/05/02	0.1	76.90	0	0.00	77.20	0.1	5,140	0.00%
2023/04/28	11	75.01	22	75.08	75.50	-11	5,169	-0.21%
2023/04/27	11	74.51	0	0.00	74.40	11	5,178	0.21%
2023/04/26	1	73.00	1	73.70	73.40	0	5,199	0.00%
2023/04/25	0	0.00	0.1	75.60	74.00	-0.1	5,283	0.00%
2023/04/24	1	77.30	0	0.00	77.00	1	5,269	0.02%
2023/04/21	0	0.00	4	78.25	77.30	-4	5,326	-0.08%
2023/04/20	1	80.30	3	80.30	79.70	-2	5,335	-0.04%
2023/04/18	1	82.10	4	82.30	82.00	-3	5,328	-0.06%
2023/04/17	0	0.00	43	82.01	81.70	-43	5,343	-0.80%
2023/04/14	1	81.70	4	81.75	82.00	-3	5,354	-0.06%
2023/04/13	8	82.19	5	82.28	81.70	3	5,351	0.06%
2023/04/12	45	82.69	3.1	83.00	82.90	41.9	5,355	0.78%
2023/04/11	15.1	82.09	4	82.28	81.70	11.1	5,394	0.21%
2023/04/10	26	85.97	21	85.43	85.10	5	5,302	0.09%
2023/04/07	6	85.88	5.1	86.59	86.00	0.9	5,327	0.02%
2023/04/06	7	84.60	7	85.11	85.40	0	5,355	0.00%
2023/03/31	31	87.79	17	85.78	86.20	14	5,421	0.26%
2023/03/30	6	86.98	17	86.42	88.80	-11	5,377	-0.20%
2023/03/29	3	82.67	4	83.28	83.20	-1	5,184	-0.02%
2023/03/28	2	84.00	2	84.00	83.60	0	5,295	0.00%
2023/03/27	1	85.30	4	85.20	84.20	-3	5,274	-0.06%
2023/03/24	0	0.00	5	83.92	83.80	-5	5,411	-0.09%
2023/03/23	1	83.60	1	83.00	83.90	0	5,543	0.00%
2023/03/22	2	82.60	12.2	82.33	82.80	-10.2	5,604	-0.18%
2023/03/21	0	0.00	3	81.53	81.10	-3	5,817	-0.05%
2023/03/20	4.1	80.32	9	80.37	81.30	-4.9	6,093	-0.08%
2023/03/17	11.1	78.52	12	78.54	79.40	-0.9	6,411	-0.01%
2023/03/16	2	78.35	1	78.30	77.80	1	6,761	0.01%
2023/03/15	2	80.60	8	80.84	80.20	-6	6,852	-0.09%
2023/03/14	10	80.30	4	80.13	79.70	6	6,971	0.09%
2023/03/13	3	80.50	1	79.00	80.70	2	7,096	0.03%
2023/03/10	4	82.95	5	82.90	80.30	-1	7,133	-0.01%
2023/03/09	1.1	83.58	0	0.00	83.00	1.1	7,057	0.02%
2023/03/08	2	83.95	6	84.70	84.70	-4	7,014	-0.06%
2023/03/07	4	84.90	2.2	85.06	84.20	1.8	7,002	0.03%
2023/03/06	0	0.00	1	84.00	83.80	-1	6,976	-0.01%
2023/03/03	6	83.85	0	0.00	83.60	6	6,961	0.09%
2023/03/02	0.2	82.50	4	83.43	83.60	-3.8	6,933	-0.06%
2023/03/01	7	82.24	5	82.12	82.00	2	6,916	0.03%
2023/02/24	7	83.40	2	83.60	83.80	5	6,945	0.07%
2023/02/23	9	85.82	5	85.94	86.20	4	6,932	0.06%
2023/02/22	13	83.08	3	83.23	84.50	10	6,978	0.14%
2023/02/21	5	84.47	11.4	83.69	83.50	-6.3	7,140	-0.09%
2023/02/20	2	83.05	4	83.63	83.20	-2	7,042	-0.03%
2023/02/17	7	82.07	20.2	82.09	82.50	-13.2	7,003	-0.19%
2023/02/16	6	80.17	10	79.96	80.00	-4	6,941	-0.06%
2023/02/15	4	78.83	5	79.12	79.90	-1	7,002	-0.01%
2023/02/14	8.3	80.07	0	0.00	79.40	8.3	7,017	0.12%
2023/02/13	1	79.80	7	79.73	79.90	-6	7,066	-0.08%
2023/02/10	14	79.24	4	79.78	77.90	10	7,130	0.14%
2023/02/09	6	79.75	2	79.75	79.50	4	7,130	0.06%
2023/02/08	2	79.40	4	79.13	78.70	-2	7,206	-0.03%
2023/02/07	74.2	79.75	3	79.13	79.50	71.2	7,253	0.98%
2023/02/06	1	77.70	2	78.55	79.00	-1	7,277	-0.01%
2023/02/03	11	76.04	6	76.85	77.40	5	7,260	0.07%
2023/02/02	12	76.28	2	76.40	75.90	10	7,253	0.14%
2023/02/01	4	75.35	30	75.46	76.50	-26	7,211	-0.36%
2023/01/31	4	73.48	9	73.80	73.90	-5	7,170	-0.07%
2023/01/30	1	73.60	15	73.65	73.50	-14	7,205	-0.19%
2023/01/17	13	73.08	0	0.00	73.10	13	7,188	0.18%
2023/01/16	1	72.70	3	72.40	73.00	-2	7,208	-0.03%
2023/01/13	7	73.50	2	75.25	71.60	5	7,207	0.07%
2023/01/12	4	74.75	2	74.40	74.20	2	7,162	0.03%
2023/01/11	11	76.10	0	0.00	75.60	11	7,178	0.15%
2023/01/10	2	78.40	3	78.33	77.70	-1	7,205	-0.01%
2023/01/09	0	0.00	10	78.60	79.70	-10	7,327	-0.14%
2023/01/06	7	77.13	3	77.30	77.60	4	7,452	0.05%
2023/01/05	0	0.00	10	77.90	77.30	-10	7,607	-0.13%
2023/01/04	1	77.80	2	77.80	77.80	-1	7,682	-0.01%
2023/01/03	4	78.50	1	78.80	78.90	3	7,706	0.04%
2022/12/30	0	0.00	3	77.33	77.30	-3	7,714	-0.04%
2022/12/29	4	75.10	5	75.74	77.30	-1	7,703	-0.01%
2022/12/28	2	77.35	0	0.00	77.10	2	7,699	0.03%
2022/12/27	0	0.00	1	79.20	79.00	-1	7,692	-0.01%
2022/12/26	1	78.20	41	78.14	79.00	-40	7,672	-0.52%
2022/12/23	3	77.20	6	78.27	78.90	-3	7,659	-0.04%
2022/12/22	6	77.82	112	77.50	77.50	-106	7,596	-1.40%	大賣/鉅額交易
2022/12/21	3	82.53	1	80.80	80.70	2	7,477	0.03%
2022/12/20	1	83.50	2	84.20	81.90	-1	7,493	-0.01%
2022/12/19	2	84.05	4	83.73	83.80	-2	7,469	-0.03%
2022/12/16	7	85.57	3	85.90	84.20	4	7,650	0.05%
2022/12/15	10	87.51	12	87.82	87.30	-2	7,496	-0.03%
2022/12/14	8	85.05	9.1	85.23	86.00	-1.1	7,341	-0.01%
2022/12/13	5	85.68	1	85.30	84.50	4	7,272	0.06%
2022/12/12	6.1	84.99	8	85.83	85.60	-1.9	7,158	-0.03%
2022/12/09	21	84.13	23	83.13	84.00	-2	7,012	-0.03%
2022/12/08	21	81.80	28	81.80	83.50	-7	6,732	-0.10%
2022/12/07	13	77.57	5	79.26	78.90	8	6,489	0.12%
2022/12/06	8	78.55	5	78.66	78.40	3	6,482	0.05%
2022/12/05	14	78.28	18	78.40	78.20	-4	6,414	-0.06%
2022/12/02	5	76.22	5	75.78	76.10	0	6,363	0.00%
2022/12/01	2	74.80	2	75.00	74.60	0	6,384	0.00%
2022/11/30	2	74.50	3	74.00	74.70	-1	6,462	-0.02%
2022/11/29	1	73.80	3	74.37	73.90	-2	6,499	-0.03%
2022/11/28	7	73.84	7	73.67	73.70	0	6,540	0.00%
2022/11/25	1	74.70	1	74.50	74.20	0	6,584	0.00%
2022/11/24	4	74.38	2	74.20	74.90	2	6,668	0.03%
2022/11/23	2	74.60	12	74.82	74.00	-10	6,895	-0.15%
2022/11/22	18	75.39	0	0.00	74.40	18	7,099	0.25%
2022/11/21	6	76.38	21	75.60	77.00	-15	7,163	-0.21%
2022/11/18	5	76.92	8	76.25	76.10	-3	7,187	-0.04%
2022/11/17	14	75.07	16	75.24	77.30	-2	7,092	-0.03%
2022/11/16	6	70.95	4	70.73	71.60	2	6,858	0.03%
2022/11/15	6	70.50	6	69.88	69.90	0	6,801	0.00%
2022/11/14	13.1	71.88	3	71.33	71.50	10.1	6,869	0.15%
2022/11/11	5	71.00	0	0.00	70.40	5	6,933	0.07%
2022/11/10	8	71.20	0	0.00	70.30	8	6,921	0.12%
2022/11/09	4	72.20	3	72.73	72.60	1	6,963	0.01%
2022/11/08	6	72.58	12	72.74	72.00	-6	6,890	-0.09%
2022/11/07	15	70.31	1	70.40	70.10	14	6,843	0.20%
2022/11/04	22	69.12	9	70.17	71.00	13	6,930	0.19%
2022/11/03	7	69.31	6	69.12	69.30	1	6,844	0.01%
2022/11/02	27	66.92	4	69.13	69.30	23	6,782	0.34%
2022/11/01	21	67.20	2	67.30	68.00	19	6,767	0.28%
2022/10/31	5	66.64	3	66.77	66.60	2	6,807	0.03%
2022/10/27	52	63.87	0.1	62.70	64.30	51.9	7,105	0.73%
2022/10/26	0	0.00	3	60.73	61.60	-3	7,254	-0.04%
2022/10/25	5	61.82	6	61.28	61.40	-1	7,427	-0.01%
2022/10/24	5	62.70	1	62.40	61.20	4	7,504	0.05%
2022/10/20	4	62.23	3	62.10	63.10	1	7,749	0.01%
2022/10/19	3	63.97	4	64.20	63.20	-1	7,718	-0.01%
2022/10/18	8	62.88	6	63.18	63.20	2	7,697	0.03%
2022/10/17	6	59.82	5	59.92	61.00	1	7,684	0.01%
2022/10/14	6	62.97	9.1	62.82	61.30	-3.1	7,590	-0.04%
2022/10/13	2	68.80	23	66.77	63.70	-21	7,629	-0.28%
2022/10/12	4	70.05	0	0.00	70.50	4	7,565	0.05%
2022/10/11	0	0.00	2	66.60	66.60	-2	7,671	-0.03%
2022/10/07	1	70.30	1	69.40	70.00	0	7,707	0.00%
2022/10/06	0	0.00	2	69.10	69.40	-2	7,751	-0.03%
2022/10/05	28	69.79	1	69.70	68.60	27	7,823	0.35%
2022/10/04	6	69.15	0	0.00	69.50	6	7,930	0.08%
2022/10/03	2	66.65	2	66.20	65.70	0	8,028	0.00%
2022/09/30	2	66.90	0	0.00	66.70	2	8,108	0.02%
2022/09/29	40	67.95	40	66.30	66.00	0	8,194	0.00%
2022/09/28	0.3	69.60	0	0.00	66.70	0.3	8,365	0.00%
2022/09/27	0	0.00	1	68.50	71.50	-1	8,622	-0.01%
2022/09/26	3	71.57	2	70.20	70.20	1	8,779	0.01%
2022/09/23	5.1	73.06	5.1	72.12	72.00	0	8,838	0.00%
2022/09/22	0.3	78.84	0	0.00	79.90	0.3	8,887	0.00%
2022/09/20	3.1	81.49	3	80.83	81.40	0.1	9,242	0.00%
2022/09/19	0.5	81.32	1.1	80.86	80.00	-0.6	9,350	-0.01%
2022/09/16	25	87.58	3	86.77	83.80	22	9,282	0.24%
2022/09/15	1	87.40	8	87.39	87.10	-7	9,131	-0.08%
2022/09/14	5	85.70	4.2	85.59	86.80	0.8	9,053	0.01%
2022/09/13	8	84.43	6	83.36	84.30	2	8,906	0.02%
2022/09/12	4	81.28	5	81.70	81.70	-1	8,757	-0.01%
2022/09/08	3	78.34	4	78.80	79.60	-1	8,663	-0.01%
2022/09/07	1	76.40	6	76.43	75.50	-5	8,558	-0.06%
2022/09/06	4	79.93	4	80.38	79.90	0	8,439	0.00%
2022/09/05	8	79.44	4	80.05	79.90	4	8,330	0.05%
2022/09/01	17	78.49	3	78.50	78.50	14	8,244	0.17%
2022/08/31	3	79.10	14	79.06	78.20	-11	8,160	-0.13%
2022/08/30	4	78.03	4	79.30	79.90	0	8,033	0.00%
2022/08/29	31	75.53	28	75.12	74.90	3	7,756	0.04%
2022/08/26	19	74.74	28	74.35	74.60	-9	7,493	-0.12%
2022/08/25	4	72.68	8.1	73.20	73.60	-4.1	7,335	-0.06%
2022/08/24	9	71.62	8	71.65	71.00	1	7,161	0.01%
2022/08/23	1	70.90	1	70.90	70.90	0	7,069	0.00%
2022/08/22	0	0.00	1	71.40	70.90	-1	7,028	-0.01%
2022/08/19	3	72.40	1	72.50	72.00	2	6,974	0.03%
2022/08/18	18	71.30	4.8	72.58	73.70	13.2	6,807	0.19%
2022/08/17	2	70.80	2	70.15	70.70	0	6,641	0.00%
2022/08/16	1.1	70.18	0	0.00	69.50	1.1	6,554	0.02%
2022/08/12	15	69.60	16	70.00	69.70	-1	6,389	-0.02%
2022/08/11	5	69.90	4	68.75	69.90	1	6,294	0.02%
2022/08/10	3	68.63	1.1	68.30	68.00	1.9	6,122	0.03%
2022/08/09	9	68.26	6	68.52	68.40	3	6,066	0.05%
2022/08/08	0	0.00	5	67.60	68.50	-5	6,004	-0.08%
2022/08/05	13	69.88	3	69.74	69.70	10	5,915	0.17%
2022/08/04	4	69.58	5	69.52	70.30	-1	5,773	-0.02%
2022/08/03	1	70.10	4.5	71.34	71.50	-3.5	5,528	-0.06%
2022/08/02	21	69.67	23.1	70.15	69.70	-2.1	5,370	-0.04%
2022/08/01	7	70.54	19	70.08	70.20	-12	5,180	-0.23%
2022/07/29	2.1	66.52	2	67.50	68.80	0.1	4,928	0.00%
2022/07/28	3	66.73	3	68.13	67.10	0	4,840	0.00%
2022/07/27	9	66.43	8	66.98	67.00	1	4,697	0.02%
2022/07/26	0	0.00	0.1	64.20	64.20	-0.1	4,504	0.00%
2022/07/25	9	65.36	0	0.00	66.00	9	4,464	0.20%
2022/07/22	5	65.02	4	65.33	64.60	1	4,423	0.02%
2022/07/21	0	0.00	9	65.24	65.80	-9	4,339	-0.21%
2022/07/20	4	64.38	4.1	65.72	64.40	-0.1	4,264	0.00%
2022/07/19	4	65.03	4	64.73	64.70	0	4,078	0.00%
2022/07/18	3.2	63.08	3	62.57	64.40	0.2	3,997	0.01%
2022/07/15	10	62.72	1	60.90	59.80	9	3,874	0.23%
2022/07/14	1	61.70	0	0.00	61.80	1	3,782	0.03%
2022/07/13	5	65.12	3	65.07	64.00	2	3,703	0.05%
2022/07/12	2	64.45	3	64.87	64.00	-1	3,611	-0.03%
2022/07/11	11	66.00	7.2	65.01	63.80	3.8	3,437	0.11%
2022/07/08	2	64.35	5	63.56	64.80	-3	3,286	-0.09%
2022/07/07	7	64.18	8	63.73	64.00	-1	3,177	-0.03%
2022/07/06	5	63.94	10.2	62.41	61.60	-5.2	3,042	-0.17%
2022/07/05	11.3	64.76	9	64.93	66.60	2.3	2,845	0.08%
2022/07/04	4	63.87	2	63.51	62.30	2	2,533	0.08%
2022/07/01	3	62.07	2	60.80	60.80	1	2,269	0.04%
2022/06/30	4	63.88	2	63.54	63.90	2	2,095	0.09%
2022/06/29	3	60.01	3	60.97	63.30	0	1,823	0.00%
2022/06/28	3	57.93	2	58.60	59.00	1	1,553	0.06%
2022/06/27	4	55.79	2.2	56.77	56.70	1.8	1,396	0.13%
2022/06/24	0.2	53.30	0	0.00	53.50	0.2	1,219	0.02%
2022/06/16	0	0.00	2	50.30	50.30	-2	1,105	-0.18%
2022/06/13	2	51.55	7	52.77	51.10	-5	1,058	-0.47%
2022/06/08	0	0.00	0	49.90	49.85	0	982	0.00%
2022/05/03	0	0.00	0.1	50.96	51.40	-0.1	777	-0.02%
2022/04/29	0	49.95	0	0.00	50.30	0	757	0.00%
2022/04/28	0	48.75	0	0.00	48.60	0	739	0.00%
2022/04/25	3	50.00	5	49.57	48.70	-2	683	-0.29%
2022/04/21	4	53.15	0	0.00	52.90	4	606	0.66%
2022/04/20	2	48.20	0.2	48.95	49.10	1.8	505	0.37%
2022/04/18	0	0.00	2	46.95	47.45	-2	481	-0.42%
2022/04/12	2	47.75	0	48.15	48.85	2	432	0.46%
2022/04/11	1	49.25	0	0.00	48.85	1	415	0.24%
2022/04/07	0	48.35	2.1	48.31	46.55	-2.1	355	-0.59%
2022/04/06	0	0.00	1	47.70	48.30	-1	335	-0.30%
2022/04/01	1	48.45	1	48.50	47.95	0	315	0.00%
2022/03/31	1	46.85	11	45.61	47.20	-10	275	-3.63%
2022/03/24	1.1	42.20	0	0.00	43.00	1.1	213	0.53%
2021/11/15	0	0.00	11	40.70	40.40	-11	202	-5.43%
2021/09/27	0	0.00	7	40.32	40.20	-7	233	-3.00%
2021/09/13	0	0.00	1	39.05	39.30	-1	234	-0.43%
2021/09/06	1	39.20	0	0.00	39.05	1	245	0.41%
2021/09/02	0	0.00	1	38.85	38.95	-1	257	-0.39%
2021/08/26	1	37.00	0	0.00	37.05	1	248	0.40%
2021/08/02	2	39.00	0	0.00	38.95	2	354	0.56%
2021/07/23	0	0.00	1	40.90	40.85	-1	428	-0.23%
2021/07/12	0	0.00	2	41.69	41.50	-2	470	-0.43%
2021/06/30	0	0.00	3	41.88	41.85	-3	493	-0.61%
2021/06/29	0	0.00	3	41.70	41.90	-3	496	-0.60%
2021/06/25	0	0.00	5	41.95	41.85	-5	498	-1.00%
2021/06/16	0	0.00	5.6	41.01	40.75	-5.6	509	-1.10%
2021/06/03	0	0.00	1	40.80	40.85	-1	495	-0.20%
2021/05/17	0	0.00	0.1	36.65	36.65	-0.1	498	-0.03%
2021/05/12	0	0.00	1	42.20	39.95	-1	464	-0.22%
2021/05/11	0	0.00	1	41.45	42.65	-1	434	-0.23%
2021/05/10	2	42.40	0	0.00	42.65	2	406	0.49%
2021/05/07	0	0.00	1	42.60	43.20	-1	371	-0.27%
2021/05/04	0	0.00	1	39.30	40.00	-1	319	-0.31%
2021/05/03	0	0.00	0.5	40.55	40.80	-0.5	305	-0.15%
2021/04/23	0	0.00	10	40.00	40.00	-10	268	-3.73%
2021/04/08	0	0.00	5	39.88	39.80	-5	233	-2.15%
2021/04/07	1	38.90	0	0.00	38.95	1	223	0.45%
2021/02/26	0.1	36.95	0	0.00	36.95	0.1	186	0.07%
2021/02/22	2	37.40	0	0.00	37.25	2	182	1.09%
2021/02/19	0	0.00	1	36.40	36.75	-1	178	-0.56%
2021/02/18	1	34.80	0	0.00	35.00	1	171	0.58%
2021/01/20	5	37.00	0	0.00	36.35	5	168	2.97%
2021/01/12	0	0.00	1	38.75	38.35	-1	159	-0.63%
2021/01/08	2	38.00	0	0.00	37.95	2	153	1.30%
2020/12/29	2	38.55	0	0.00	38.40	2	146	1.36%
2020/12/21	0	0.00	3	37.80	37.80	-3	153	-1.95%
2020/11/30	0	0.00	1	40.15	40.10	-1	197	-0.51%
2020/11/27	1	40.50	0	0.00	40.55	1	206	0.49%
2020/10/19	0	0.00	2	41.30	41.40	-2	525	-0.38%
2020/10/13	0	0.00	1	40.90	40.90	-1	530	-0.19%
2020/10/12	0	0.00	1.2	41.00	41.00	-1.2	530	-0.23%
2020/09/24	1	40.75	0	0.00	40.75	1	531	0.19%
2020/09/23	1	41.90	0	0.00	41.90	1	528	0.19%
2020/09/18	0	0.00	2	44.50	43.90	-2	524	-0.38%
2020/09/11	3	44.00	2	42.80	43.00	1	526	0.19%
2020/09/08	1	44.20	0	0.00	44.80	1	507	0.20%
2020/09/01	1	46.20	0	0.00	45.30	1	473	0.21%
2020/08/31	1	47.10	0	0.00	47.20	1	457	0.22%
2020/08/28	2	49.00	0	0.00	48.60	2	446	0.45%
2020/08/27	15	47.99	0	0.00	48.20	15	431	3.48%
2020/08/25	1.2	47.54	0	0.00	47.80	1.2	392	0.31%
2020/08/24	0	0.00	6	49.25	47.50	-6	378	-1.59%
2020/08/21	2	45.40	2	46.15	46.15	0	333	0.00%
2020/08/18	0	0.00	3	44.70	43.90	-3	274	-1.09%
2020/08/17	1	43.35	0	0.00	43.35	1	262	0.38%
2020/08/12	1	40.90	0	0.00	41.20	1	245	0.41%
2020/08/11	0	0.00	3	42.10	42.15	-3	236	-1.27%
2020/08/10	0	0.00	3	41.80	42.20	-3	232	-1.29%
2020/08/06	0	0.00	0.1	41.30	41.30	-0.1	223	-0.05%
2020/08/04	0.1	43.00	0	0.00	43.00	0.1	211	0.06%
2020/08/03	2	43.90	2	43.75	43.55	0	209	0.00%
2020/07/29	1	40.75	0	0.00	40.90	1	186	0.54%
2020/05/29	3	39.60	0	0.00	39.60	3	234	1.28%
2020/03/20	0	0.00	5	32.00	32.10	-5	270	-1.85%
2020/03/19	5	31.10	0	0.00	30.80	5	271	1.84%
2020/03/06	3	44.50	0	0.00	44.10	3	254	1.18%
2020/01/30	0	0.00	4	42.70	42.00	-4	215	-1.86%
2019/12/31	1.3	43.95	0	0.00	43.95	1.3	205	0.62%
2019/12/11	0	0.00	2	46.40	46.30	-2	195	-1.02%
2019/12/06	2	45.15	0	0.00	45.10	2	185	1.08%
2019/11/28	0.8	45.55	0	0.00	45.70	0.8	179	0.44%
2019/10/22	0	0.00	2	46.50	46.55	-2	221	-0.90%
2019/10/21	2	45.70	0	0.00	45.70	2	219	0.91%
2019/08/30	0	0.00	1	43.20	43.15	-1	357	-0.28%
2019/07/24	1	47.10	4	47.20	46.70	-3	337	-0.89%
2019/06/24	1	44.00	5	44.96	45.15	-4	204	-1.96%
2019/06/18	1	40.45	0	0.00	40.50	1	165	0.60%
2019/05/30	3	40.13	0	0.00	40.30	3	162	1.84%
2018/12/10	0	0.00	1	37.75	37.95	-1	144	-0.69%
2018/12/07	1	38.40	0	0.00	38.25	1	143	0.70%
2018/12/04	0	0.00	5	38.80	39.00	-5	150	-3.33%
2018/11/05	2	35.00	0	0.00	34.90	2	151	1.32%
2018/10/29	0	0.00	1	31.80	31.65	-1	157	-0.63%
2018/10/11	5	35.00	0	0.00	33.60	5	175	2.85%
2018/10/05	0	0.00	2	38.70	38.70	-2	170	-1.17%
2018/09/26	2	40.65	0	0.00	40.70	2	190	1.05%
2018/09/07	5	43.50	0	0.00	43.80	5	266	1.88%
2018/08/17	1	45.50	0	0.00	45.40	1	379	0.26%
2018/08/16	3	44.95	0	0.00	44.95	3	380	0.79%
2018/07/16	0	0.00	1	47.20	46.60	-1	349	-0.29%
2018/07/13	1	45.90	1	46.80	45.90	0	345	0.00%
2018/06/28	1	49.30	0	0.00	49.00	1	335	0.30%
2018/06/25	3	49.77	0	0.00	49.20	3	329	0.91%
2018/06/22	2	50.80	1	51.60	50.60	1	324	0.31%
2018/06/21	0	0.00	1	50.40	52.90	-1	300	-0.33%
2018/06/19	1	49.85	0	0.00	49.30	1	277	0.36%
2018/06/13	3	56.13	1	52.60	52.00	2	260	0.77%
2018/06/12	0	0.00	5	54.50	54.50	-5	207	-2.41%
2018/06/08	0	0.00	5	49.50	49.55	-5	202	-2.47%
2018/05/29	1	46.10	0	0.00	45.95	1	171	0.58%
2018/05/23	0	44.90	0	0.00	44.90	0	173	0.01%
2018/05/14	1	44.45	0	0.00	44.35	1	185	0.54%
2018/04/03	5	45.00	0	0.00	45.05	5	181	2.75%
2018/03/29	0	0.00	4	45.70	45.75	-4	188	-2.12%
2018/03/22	18	47.00	0	0.00	46.95	18	189	9.51%
2018/03/21	1	47.10	1	47.10	47.15	0	188	0.00%
2018/03/20	1	47.90	0	0.00	47.10	1	190	0.53%
2018/01/08	5	49.50	0	0.00	49.50	5	282	1.77%