上品 (4770)-台新券商分點個股進出

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

上品

(4770)

可現股當沖

股價
390.0
漲跌
▲3.0
漲幅
+0.78%
成交量
156張
產業
上市化學類股
98人加入追蹤

立即追蹤
本地時間:13:30(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

上品 (4770)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	1.1	389.07	1	392.00	390.00	0	706	0.01%
2024/05/30	3.2	390.50	0	0.00	387.00	3.2	730	0.44%
2024/05/29	1	394.50	1	397.50	394.50	0	775	0.00%
2024/05/28	77	398.70	0	0.00	397.00	77	792	9.71%
2024/05/27	0	0.00	4.4	396.86	399.00	-4.4	810	-0.54%
2024/05/24	8	383.56	2	385.50	386.00	6	843	0.71%
2024/05/23	19.2	384.92	1.1	388.77	390.00	18.1	923	1.96%
2024/05/22	4.2	390.33	3	397.16	391.00	1.2	973	0.12%
2024/05/21	1	389.00	0	0.00	390.00	1	988	0.10%
2024/05/20	2.1	387.86	0	0.00	390.00	2.1	993	0.21%
2024/05/17	2	389.00	0.8	387.37	392.00	1.3	1,007	0.12%
2024/05/16	2.1	392.69	1	394.50	387.00	1.1	1,017	0.11%
2024/05/15	4	394.13	35	394.59	395.50	-31	1,031	-3.01%
2024/05/14	3	394.50	1.1	392.73	391.00	1.9	1,034	0.18%
2024/05/13	3.2	392.59	1.2	392.20	392.00	2	1,035	0.19%
2024/05/10	1.3	390.90	0	389.39	394.50	1.3	1,049	0.12%
2024/05/09	5.2	396.39	1	395.96	392.00	4.1	1,045	0.39%
2024/05/08	0.1	407.00	0	0.00	402.00	0.1	1,035	0.00%
2024/05/07	1	412.50	1	412.00	408.50	0	1,034	0.00%
2024/05/03	1	422.00	0	0.00	413.00	1	1,034	0.10%
2024/05/02	0.1	412.00	0	0.00	411.50	0.1	1,037	0.01%
2024/04/30	1.1	426.60	1	425.00	426.00	0.1	1,033	0.01%
2024/04/29	1	420.99	0	0.00	418.00	1	1,031	0.10%
2024/04/26	4	410.63	0	0.00	407.50	4	1,038	0.39%
2024/04/25	2	412.75	0	0.00	410.50	2	1,030	0.19%
2024/04/24	10.2	419.25	15.1	420.20	418.00	-4.9	1,029	-0.48%
2024/04/23	2	410.75	13	409.73	409.00	-11	1,025	-1.07%
2024/04/22	0	0.00	1.1	404.88	402.00	-1.1	1,025	-0.10%
2024/04/19	31.1	414.89	7.3	410.75	419.00	23.8	1,017	2.34%
2024/04/18	15	437.90	4	440.63	436.00	11	999	1.10%
2024/04/17	4	450.50	2	456.00	455.00	2	983	0.20%
2024/04/16	4.1	442.66	65.3	432.08	443.50	-61.2	967	-6.33%
2024/04/15	18.1	456.54	32.1	454.54	458.50	-14.1	948	-1.48%
2024/04/12	29	443.45	3.1	436.36	442.00	25.9	922	2.81%
2024/04/11	8.1	440.32	7	428.57	428.00	1.1	911	0.12%
2024/04/10	13	430.58	3	432.00	431.00	10	904	1.11%
2024/04/09	15.1	440.42	5.3	435.08	421.50	9.7	900	1.08%
2024/04/08	1	419.50	1.1	420.00	420.00	-0.1	883	-0.01%
2024/04/03	0.1	420.00	10.2	421.07	421.00	-10.2	891	-1.14%
2024/04/02	10.3	428.86	11	425.86	423.00	-0.7	899	-0.08%
2024/04/01	5.4	425.27	0.3	423.50	425.00	5.1	897	0.57%
2024/03/29	17.2	423.70	2	427.00	421.00	15.2	889	1.71%
2024/03/28	15.1	439.93	5.1	442.50	432.50	10	880	1.13%
2024/03/27	38	445.09	29.2	445.78	451.00	8.9	865	1.02%
2024/03/26	1	423.00	1.1	427.62	420.00	-0.1	831	-0.01%
2024/03/25	21	429.59	13.3	431.74	421.50	7.7	820	0.94%
2024/03/22	20.5	417.15	13.1	418.33	415.00	7.4	806	0.92%
2024/03/21	3.1	420.77	35.8	418.68	425.00	-32.7	795	-4.10%
2024/03/20	2.2	402.94	2	400.75	400.00	0.2	766	0.03%
2024/03/19	2.9	400.36	4.1	403.96	402.00	-1.1	768	-0.14%
2024/03/18	6	403.67	22.9	402.03	405.00	-16.9	769	-2.19%
2024/03/15	8.2	387.81	4.3	389.05	385.00	3.9	760	0.51%
2024/03/14	10	384.40	1	384.00	382.50	9	755	1.19%
2024/03/13	32.2	390.48	18.1	388.21	386.50	14.1	752	1.87%
2024/03/12	11.1	384.40	1.1	385.50	387.00	9.9	745	1.33%
2024/03/11	33.3	378.35	17.2	379.32	381.00	16.1	737	2.18%
2024/03/08	30.6	387.96	17	379.72	381.50	13.6	720	1.89%
2024/03/07	73.2	412.48	20.1	410.96	401.00	53.1	692	7.67%
2024/03/06	35.3	405.44	6.1	405.54	407.00	29.2	678	4.30%
2024/03/05	7.5	411.60	12	411.37	412.50	-4.5	670	-0.67%
2024/03/04	6.3	418.08	7.3	417.17	418.50	-0.9	662	-0.14%
2024/03/01	5.3	392.61	198.5	394.42	391.00	-193.2	633	-30.51%	大賣/鉅額交易
2024/02/29	19	402.74	4.2	402.69	406.00	14.8	633	2.34%
2024/02/27	15.1	408.64	64.2	406.58	408.50	-49.1	627	-7.83%
2024/02/26	275.1	409.22	201.1	401.20	411.00	74	609	12.14%	大買/大賣/
2024/02/23	219.1	381.58	38.9	372.63	378.00	180.2	534	33.75%	大買/鉅額交易
2024/02/22	6.5	344.00	10.5	349.36	350.00	-4	487	-0.83%
2024/02/21	1.3	334.91	4.1	335.23	335.50	-2.8	486	-0.58%
2024/02/20	19.3	348.55	10	337.90	334.50	9.3	507	1.84%
2024/02/19	8.2	337.19	5	343.00	341.00	3.2	532	0.60%
2024/02/16	0.1	340.62	8.4	343.74	342.50	-8.2	576	-1.43%
2024/02/15	1	318.50	0.3	322.13	320.50	0.7	575	0.13%
2024/02/05	6.1	317.77	2.2	315.00	317.00	3.9	594	0.66%
2024/02/02	3.9	318.26	1.1	318.63	312.00	2.8	600	0.46%
2024/02/01	1.2	326.96	0.8	326.59	328.00	0.3	618	0.05%
2024/01/31	0	329.50	0	0.00	327.00	0	624	0.00%
2024/01/30	0	332.00	1	331.00	330.00	-1	627	-0.16%
2024/01/29	0.2	331.72	0	0.00	331.00	0.2	629	0.02%
2024/01/26	0	335.50	0	335.00	334.50	0	630	0.00%
2024/01/25	3	337.48	1.2	337.68	335.50	1.8	632	0.29%
2024/01/24	46.1	332.42	1.4	332.38	331.00	44.6	629	7.09%
2024/01/23	1	331.50	1	334.50	330.00	0	630	0.00%
2024/01/22	5.2	335.60	2.5	335.93	335.00	2.7	632	0.43%
2024/01/19	1.4	323.86	3.1	324.02	322.50	-1.7	631	-0.27%
2024/01/17	0.2	319.90	0	0.00	320.00	0.2	649	0.03%
2024/01/16	0.1	319.00	2.4	321.82	320.00	-2.3	646	-0.35%
2024/01/15	0.1	324.50	0	0.00	322.50	0.1	649	0.02%
2024/01/12	0.1	318.00	0	0.00	318.00	0.1	647	0.01%
2024/01/11	0	311.00	0	0.00	313.00	0	646	0.00%
2024/01/10	1	309.50	0	0.00	309.50	1	650	0.15%
2024/01/09	0.2	313.50	0	0.00	311.50	0.2	647	0.03%
2024/01/08	1	318.50	0	0.00	319.00	1	644	0.16%
2024/01/05	2	319.75	0.7	320.26	320.50	1.3	646	0.20%
2024/01/04	1.1	317.94	0	0.00	315.00	1.1	646	0.18%
2024/01/02	1.1	321.30	0	0.00	318.50	1.1	650	0.16%
2023/12/29	22	327.00	2.1	329.34	325.50	19.9	645	3.08%
2023/12/28	0	0.00	1.1	322.70	321.00	-1.1	635	-0.18%
2023/12/27	0.4	317.45	1	314.50	315.00	-0.6	626	-0.10%
2023/12/26	0.3	317.00	0.2	320.78	319.00	0.1	623	0.02%
2023/12/25	2.4	320.00	0	0.00	318.50	2.4	621	0.39%
2023/12/22	0.1	322.00	0.2	322.38	320.50	-0.1	620	-0.01%
2023/12/21	0.4	320.27	1	319.50	320.50	-0.6	620	-0.10%
2023/12/20	0.1	324.00	1	323.50	323.50	-1	617	-0.15%
2023/12/19	0.6	321.90	8.5	323.02	325.00	-7.9	617	-1.27%
2023/12/18	0.1	333.00	2	331.75	331.00	-1.9	608	-0.31%
2023/12/15	0.1	337.25	0	0.00	335.00	0.1	606	0.02%
2023/12/14	64	340.35	0.1	340.00	340.00	64	603	10.59%
2023/12/13	0.3	337.00	1.3	339.40	335.50	-1	597	-0.18%
2023/12/11	1.3	332.92	1	330.00	330.00	0.3	587	0.05%
2023/12/08	0	0.00	0.1	339.17	334.50	-0.1	586	-0.01%
2023/12/07	23.3	340.02	0.2	338.09	335.50	23.1	580	3.98%
2023/12/06	2.6	333.88	1	331.50	332.50	1.6	574	0.27%
2023/12/05	1.3	333.00	2.2	332.39	330.00	-0.9	569	-0.16%
2023/12/04	50.5	337.85	1	338.00	337.00	49.5	565	8.75%
2023/12/01	5.3	336.55	2.1	334.93	335.00	3.3	558	0.58%
2023/11/30	1.9	343.56	3	343.33	342.50	-1.2	540	-0.21%
2023/11/29	2.5	348.01	4	345.25	347.00	-1.6	535	-0.29%
2023/11/28	6	354.08	1	350.50	356.00	5	520	0.96%
2023/11/27	2.7	348.74	96.4	349.17	344.00	-93.7	503	-18.60%
2023/11/24	2.1	359.94	3.2	358.57	360.00	-1.1	485	-0.22%
2023/11/22	3	353.83	3	354.33	353.00	0	444	0.00%
2023/11/21	4.4	353.20	5.1	355.39	355.50	-0.8	432	-0.18%
2023/11/20	3.1	358.29	127	357.24	357.00	-123.9	419	-29.55%	大賣/鉅額交易
2023/11/17	19	363.18	1	369.00	362.50	18	402	4.48%
2023/11/16	9.1	369.83	49.1	371.73	371.00	-40	377	-10.60%
2023/11/15	171	363.06	39.2	360.56	364.50	131.8	333	39.52%	大買/鉅額交易
2023/11/14	17	331.15	8.1	331.83	331.50	8.9	277	3.20%
2023/11/13	32	329.13	22	327.57	328.00	10	263	3.79%
2023/11/10	14	322.07	0	0.00	317.50	14	243	5.74%
2023/11/09	41.7	324.23	43.1	324.85	328.00	-1.5	236	-0.61%
2023/11/08	0.1	310.00	1	307.00	313.00	-0.9	206	-0.44%
2023/11/06	67	315.58	0.1	315.50	315.00	66.9	204	32.72%
2023/11/03	0.1	312.00	0.4	312.61	314.00	-0.3	204	-0.15%
2023/11/02	2.2	309.82	0	0.00	309.50	2.2	202	1.10%
2023/11/01	0	0.00	1	308.00	308.50	-1	200	-0.50%
2023/10/31	0.1	312.00	2	313.75	311.50	-1.9	200	-0.96%
2023/10/30	0.3	314.45	3	315.50	313.00	-2.7	205	-1.33%
2023/10/27	3	321.33	0.2	320.23	321.00	2.8	205	1.37%
2023/10/26	0.1	313.00	0.1	313.00	310.50	0	214	0.02%
2023/10/25	1	318.50	1.2	313.80	317.00	-0.2	212	-0.08%
2023/10/24	0	0.00	1	305.00	306.50	-1	203	-0.49%
2023/10/23	0.3	305.00	9	306.56	305.50	-8.8	204	-4.27%
2023/10/20	0	297.50	0	0.00	297.50	0	202	0.02%
2023/10/19	0	0.00	1	299.42	299.50	-1	206	-0.49%
2023/10/18	0.1	295.00	0	0.00	297.00	0.1	209	0.06%
2023/10/17	0	0.00	1	297.00	296.50	-1	208	-0.48%
2023/10/11	1	302.00	1.2	303.52	303.50	-0.2	223	-0.07%
2023/10/06	0	0.00	1.3	298.39	299.50	-1.3	221	-0.57%
2023/10/05	0	0.00	0.1	292.50	291.50	-0.1	221	-0.02%
2023/10/04	1	288.00	1	290.00	291.00	0	246	0.00%
2023/10/03	6.1	294.10	0	0.00	293.50	6.1	249	2.44%
2023/10/02	2	296.00	1	297.50	298.00	1	251	0.40%
2023/09/25	0	293.00	0	0.00	292.00	0	282	0.00%
2023/09/22	1	289.50	0	0.00	289.50	1	288	0.35%
2023/09/21	1	290.00	2	292.00	291.50	-1	289	-0.35%
2023/09/20	4	292.50	0	0.00	292.50	4	292	1.37%
2023/09/15	0	0.00	1	292.50	291.50	-1	317	-0.31%
2023/09/14	0	0.00	0.1	294.22	294.50	-0.1	323	-0.04%
2023/09/13	2	292.50	0	0.00	292.00	2	329	0.61%
2023/09/12	1	289.00	0.1	285.25	286.00	0.9	340	0.26%
2023/09/11	0	0.00	3.3	283.98	282.50	-3.3	356	-0.93%
2023/09/08	0.5	282.00	0	0.00	281.00	0.5	378	0.12%
2023/09/07	0	283.00	0	0.00	283.00	0	394	0.01%
2023/09/05	0	0.00	0.6	292.00	288.00	-0.6	450	-0.13%
2023/09/04	0	0.00	6	290.42	290.50	-6	492	-1.22%
2023/09/01	1.6	290.35	15	286.70	287.00	-13.4	499	-2.68%
2023/08/31	0	0.00	1	280.50	280.00	-1	502	-0.20%
2023/08/28	2	273.75	0	0.00	273.50	2	519	0.39%
2023/08/24	0.1	279.98	0.1	281.50	277.50	-0.1	529	-0.01%
2023/08/23	1	278.00	1	278.00	279.00	0	551	0.00%
2023/08/22	1	276.00	2	276.00	275.00	-1	555	-0.18%
2023/08/21	0	0.00	0.2	277.50	277.50	-0.2	559	-0.04%
2023/08/17	0	286.50	0.1	280.00	284.00	0	565	-0.01%
2023/08/16	0	277.50	0	0.00	275.50	0	564	0.00%
2023/08/15	2.1	279.57	0	0.00	280.00	2.1	564	0.36%
2023/08/14	2.3	285.01	7.2	284.29	282.00	-4.9	565	-0.86%
2023/08/11	0.2	294.73	4	293.63	294.00	-3.8	565	-0.66%
2023/08/10	1	296.00	1	297.50	294.00	0	571	0.00%
2023/08/08	0.1	305.67	2.3	305.15	307.00	-2.2	569	-0.39%
2023/08/07	0	0.00	4.7	307.39	310.00	-4.7	574	-0.82%
2023/08/04	1	305.50	3	306.83	307.00	-2	579	-0.35%
2023/08/02	3.1	310.58	1	305.04	305.50	2.1	592	0.35%
2023/08/01	9	315.78	3	312.67	315.00	6	590	1.02%
2023/07/31	3	320.83	4.2	324.26	322.50	-1.1	586	-0.20%
2023/07/28	2	314.00	0	0.00	312.00	2	571	0.35%
2023/07/27	4	310.88	8.1	313.52	316.00	-4.1	571	-0.72%
2023/07/26	2	310.00	6.2	310.55	308.50	-4.2	568	-0.74%
2023/07/25	3.1	306.00	0.1	308.50	305.50	3	568	0.53%
2023/07/24	0	307.50	3.1	307.67	307.50	-3.1	570	-0.53%
2023/07/21	2.2	306.75	3.1	306.86	306.00	-0.9	580	-0.16%
2023/07/20	1.3	308.54	7	309.57	309.50	-5.7	611	-0.93%
2023/07/19	0	0.00	2	312.25	312.00	-2	615	-0.32%
2023/07/18	1	311.00	3.2	308.96	308.00	-2.2	630	-0.35%
2023/07/17	1	301.50	7	311.50	310.50	-6	657	-0.91%
2023/07/14	1	294.00	5	299.80	301.50	-4	660	-0.61%
2023/07/13	1	293.00	7	293.07	293.50	-6	660	-0.91%
2023/07/12	21	291.76	8	291.38	294.00	13	665	1.95%
2023/07/11	22.4	295.09	12	294.42	292.00	10.4	668	1.56%
2023/07/10	2.1	311.73	0	0.00	311.00	2.1	656	0.32%
2023/07/07	2	316.25	4	315.25	314.00	-2	661	-0.30%
2023/07/06	5.1	322.61	4.1	321.24	317.00	0.9	672	0.14%
2023/07/05	3.4	326.17	8.2	325.61	326.50	-4.8	680	-0.71%
2023/07/04	3	319.67	6	320.58	320.00	-3	677	-0.44%
2023/07/03	10.1	318.62	2.2	319.26	319.50	8	681	1.17%
2023/06/30	4.1	314.42	2	315.00	319.50	2.1	685	0.31%
2023/06/29	2	315.00	2.1	313.95	315.00	-0.1	701	-0.01%
2023/06/28	3	313.16	0	0.00	312.00	3	706	0.43%
2023/06/27	0.1	309.34	3.5	309.34	308.50	-3.4	717	-0.47%
2023/06/26	12.1	314.83	1.1	312.66	313.00	10.9	728	1.50%
2023/06/21	2.1	327.62	3	324.67	320.50	-0.9	740	-0.12%
2023/06/20	0.3	324.50	9	325.44	326.00	-8.7	750	-1.16%
2023/06/19	7.1	322.45	13.1	320.40	323.00	-5.9	758	-0.78%
2023/06/16	2.1	321.82	32.5	324.65	322.50	-30.4	820	-3.70%
2023/06/15	2.4	313.83	10.5	315.70	320.00	-8.1	813	-1.00%
2023/06/14	16.7	310.04	7.1	307.68	308.00	9.6	811	1.18%
2023/06/13	30.2	320.71	10	319.80	319.50	20.2	804	2.51%
2023/06/12	17	322.62	33.6	325.28	322.00	-16.5	811	-2.03%
2023/06/09	7	312.79	13	316.12	313.50	-6	803	-0.75%
2023/06/08	14.1	312.47	13.3	313.44	308.00	0.7	794	0.09%
2023/06/07	2.1	299.12	2.3	300.72	302.00	-0.2	764	-0.03%
2023/06/06	1	295.00	0.4	294.89	294.00	0.6	775	0.08%
2023/06/05	3.2	302.06	4	302.75	301.50	-0.8	811	-0.10%
2023/06/02	4	301.50	6.3	301.48	301.00	-2.3	824	-0.27%
2023/06/01	0	0.00	2.1	297.14	298.50	-2.1	827	-0.25%
2023/05/31	1.1	291.10	0	0.00	294.00	1.1	834	0.14%
2023/05/30	0.5	294.85	1	295.00	292.50	-0.5	839	-0.06%
2023/05/29	5	298.80	19.6	300.11	297.00	-14.6	845	-1.73%
2023/05/26	1	285.02	2	285.25	285.00	-1	853	-0.12%
2023/05/25	0	0.00	9.2	285.82	286.00	-9.2	900	-1.02%
2023/05/24	0	0.00	3	282.00	281.50	-3	930	-0.32%
2023/05/23	3.5	281.81	15	281.33	280.50	-11.5	945	-1.22%
2023/05/22	2.3	286.76	1.3	287.62	286.00	1	975	0.11%
2023/05/19	6.1	290.50	1	291.50	289.50	5.1	982	0.52%
2023/05/18	8.3	291.15	1	287.00	286.50	7.3	1,001	0.72%
2023/05/17	7.2	289.61	3.8	290.27	289.00	3.5	1,010	0.34%
2023/05/16	3.1	284.10	10	285.89	285.00	-6.9	1,014	-0.68%
2023/05/15	2.2	274.50	2	277.00	276.50	0.2	1,032	0.02%
2023/05/12	2	274.25	2	276.50	277.00	0	1,079	0.00%
2023/05/11	5.2	277.28	1	278.50	274.50	4.2	1,135	0.37%
2023/05/10	6	279.42	1.1	282.60	283.00	5	1,163	0.43%
2023/05/09	4.1	279.43	4	278.00	276.50	0.1	1,171	0.01%
2023/05/08	2	285.00	1	286.00	283.50	1	1,172	0.09%
2023/05/05	3	284.00	0	0.00	283.50	3	1,174	0.26%
2023/05/04	1	284.50	1	285.00	284.00	0	1,194	0.00%
2023/05/03	0	0.00	3.1	285.26	287.00	-3.1	1,226	-0.25%
2023/05/02	26.1	285.72	2.1	283.55	286.00	24.1	1,238	1.94%
2023/04/28	6.2	279.95	7.1	278.66	281.50	-0.9	1,281	-0.07%
2023/04/27	3	277.17	3.1	276.68	276.00	-0.1	1,291	-0.01%
2023/04/26	5	268.82	5.2	272.57	275.50	-0.2	1,317	-0.01%
2023/04/25	18.2	278.69	18.1	271.49	264.00	0.1	1,376	0.01%
2023/04/24	4.1	297.24	14.3	298.56	292.00	-10.2	1,352	-0.75%
2023/04/21	6.1	304.72	20	304.40	299.50	-14	1,353	-1.03%
2023/04/20	10	305.99	25.2	305.71	302.00	-15.1	1,345	-1.13%
2023/04/19	6	296.58	2.1	294.32	298.00	4	1,338	0.30%
2023/04/18	4.1	298.46	0.1	303.00	297.50	4	1,343	0.30%
2023/04/17	5	300.70	2.1	301.26	301.50	3	1,350	0.22%
2023/04/14	1	298.00	5	296.90	298.00	-4	1,360	-0.29%
2023/04/13	4	290.50	5	290.70	292.50	-1	1,372	-0.07%
2023/04/12	2.3	293.40	4	294.88	293.50	-1.7	1,377	-0.12%
2023/04/11	14.1	295.18	6.3	294.71	294.00	7.8	1,382	0.57%
2023/04/10	13.2	302.78	8.1	304.66	300.50	5.2	1,400	0.37%
2023/04/07	7.1	308.51	2	309.00	308.00	5.1	1,424	0.36%
2023/04/06	13.3	305.60	0.2	305.50	305.00	13	1,424	0.91%
2023/03/31	2	301.25	3	305.00	302.00	-1	1,429	-0.07%
2023/03/30	21.2	302.22	6.1	302.68	299.50	15.2	1,452	1.04%
2023/03/29	20.2	294.86	0.2	297.00	295.50	20	1,453	1.38%
2023/03/28	8.3	294.78	9.6	295.88	294.00	-1.3	1,459	-0.09%
2023/03/27	18.4	294.30	8.5	295.59	296.50	9.9	1,450	0.68%
2023/03/24	14.4	297.46	20.3	298.39	296.50	-5.9	1,440	-0.41%
2023/03/23	3.4	302.46	21.1	302.99	306.00	-17.6	1,428	-1.23%
2023/03/22	7.4	296.90	2	295.75	298.00	5.4	1,430	0.37%
2023/03/21	44.8	302.51	14.3	295.70	293.50	30.5	1,437	2.12%
2023/03/20	9	317.50	7	319.29	318.50	2	1,390	0.14%
2023/03/17	8	319.69	3	317.00	317.00	5	1,479	0.34%
2023/03/16	8.1	313.17	3	318.00	312.00	5.1	1,514	0.34%
2023/03/15	3.2	317.52	9.1	321.66	319.00	-6	1,543	-0.39%
2023/03/14	16.1	315.08	9.3	315.16	310.50	6.8	1,555	0.44%
2023/03/13	5.3	327.74	15	329.67	324.50	-9.7	1,547	-0.63%
2023/03/10	1.1	333.30	5	331.92	331.50	-4	1,545	-0.26%
2023/03/09	20.1	339.84	6.1	341.01	339.00	14.1	1,568	0.90%
2023/03/08	15.1	344.61	13	349.19	340.00	2.1	1,589	0.13%
2023/03/07	7	343.00	1	339.50	343.00	6	1,559	0.39%
2023/03/06	2	349.25	0.1	347.50	348.00	1.9	1,550	0.12%
2023/03/03	0.1	352.00	1	351.04	349.00	-0.9	1,556	-0.06%
2023/03/02	12.2	349.18	2	348.50	345.50	10.2	1,576	0.65%
2023/03/01	3	346.83	1	349.50	347.00	2	1,587	0.13%
2023/02/24	4	359.75	2.2	363.41	352.00	1.8	1,606	0.11%
2023/02/23	21	360.40	23.1	358.62	358.00	-2.1	1,587	-0.13%
2023/02/22	7.2	343.80	14	347.25	339.50	-6.8	1,567	-0.43%
2023/02/21	4	337.25	81	336.65	338.00	-77	1,562	-4.93%
2023/02/20	23.4	337.82	5.1	336.51	334.00	18.2	1,593	1.14%
2023/02/17	1	350.00	4.1	349.97	350.00	-3.1	1,604	-0.19%
2023/02/16	13.4	343.68	16.1	346.71	350.50	-2.6	1,657	-0.16%
2023/02/15	12	339.96	4	340.75	336.50	8	1,678	0.48%
2023/02/14	4.1	349.43	2	348.00	345.00	2.1	1,684	0.13%
2023/02/13	9	354.11	4	360.88	350.50	5	1,682	0.30%
2023/02/10	9	357.06	9.2	359.54	357.00	-0.2	1,663	-0.01%
2023/02/09	25.2	360.34	26.8	357.98	352.50	-1.5	1,622	-0.10%
2023/02/08	7.3	341.33	24.3	341.45	343.00	-17	1,571	-1.08%
2023/02/07	7.1	324.59	2	325.25	329.00	5.1	1,547	0.33%
2023/02/06	13.1	328.20	2	324.75	323.50	11.1	1,540	0.72%
2023/02/03	1.2	333.84	6	336.09	333.00	-4.8	1,527	-0.32%
2023/02/02	6.1	338.83	3.1	338.39	338.50	2.9	1,521	0.19%
2023/02/01	18.1	333.61	1	330.50	335.00	17.1	1,500	1.14%
2023/01/31	2.2	344.26	11	353.32	344.00	-8.9	1,474	-0.60%
2023/01/30	39	351.78	33.4	358.81	349.50	5.6	1,462	0.38%
2023/01/17	2	347.75	2	345.50	345.50	0	1,424	0.00%
2023/01/16	18.1	350.66	17	346.74	349.50	1.1	1,416	0.08%
2023/01/13	7	345.15	28	344.68	346.50	-21	1,387	-1.52%
2023/01/12	4	327.76	8	330.25	330.00	-4	1,323	-0.30%
2023/01/11	13	328.65	6	328.58	326.00	7	1,315	0.53%
2023/01/10	5	332.85	0	0.00	323.00	5	1,310	0.38%
2023/01/09	4	325.50	6	327.00	328.00	-2	1,306	-0.15%
2023/01/06	3	314.17	3	315.00	315.00	0	1,293	0.00%
2023/01/05	1	321.00	0.1	324.50	319.50	1	1,289	0.07%
2023/01/04	6	330.00	5.1	329.25	322.50	1	1,284	0.07%
2023/01/03	5	325.31	3.1	327.08	328.00	2	1,273	0.15%
2022/12/30	11	324.82	6	319.92	321.00	5	1,260	0.40%
2022/12/29	3	322.00	3	320.33	327.50	0	1,241	0.00%
2022/12/28	4	323.00	7.1	327.44	328.00	-3.1	1,232	-0.25%
2022/12/27	15	319.96	17.1	316.52	323.00	-2.1	1,209	-0.17%
2022/12/26	13	307.73	3	307.67	305.00	10	1,175	0.85%
2022/12/23	10	302.60	8	305.13	300.50	2	1,171	0.17%
2022/12/22	23.1	318.39	19	319.45	315.00	4.1	1,163	0.35%
2022/12/21	8	304.69	11	305.55	301.50	-3	1,134	-0.26%
2022/12/20	25	290.38	2.1	293.73	286.00	22.9	1,120	2.04%
2022/12/19	2	297.07	7.1	300.85	297.00	-5.1	1,115	-0.45%
2022/12/16	1	307.00	1	307.00	305.00	0	1,121	0.00%
2022/12/15	3.1	310.44	0	0.00	311.00	3.1	1,121	0.28%
2022/12/14	2	314.50	5	313.40	314.50	-3	1,121	-0.27%
2022/12/13	9	314.77	4.1	313.51	308.00	5	1,114	0.45%
2022/12/12	3.1	326.77	5.3	325.06	324.50	-2.3	1,123	-0.20%
2022/12/09	39.3	345.04	37.1	341.16	330.00	2.2	1,175	0.18%
2022/12/08	10	329.00	29.2	336.87	341.00	-19.2	1,100	-1.75%
2022/12/07	18.2	321.02	12	321.71	310.00	6.2	1,067	0.58%
2022/12/06	8.3	324.28	14.3	327.90	322.00	-6	1,035	-0.58%
2022/12/05	4	314.50	106	315.69	316.50	-102	1,010	-10.09%	大賣/鉅額交易
2022/12/02	1.1	317.90	25	316.74	310.00	-24	1,001	-2.39%
2022/12/01	17.3	324.82	30.1	318.54	317.00	-12.9	995	-1.29%
2022/11/30	15.3	315.35	50.3	314.88	324.50	-35	963	-3.63%
2022/11/29	7	304.36	2.1	302.90	305.00	4.9	926	0.53%
2022/11/28	5	302.00	3	302.17	305.00	2	924	0.22%
2022/11/25	68	309.82	8	311.23	300.00	60	920	6.51%
2022/11/24	478.1	306.66	574	306.53	305.00	-95.9	913	-10.49%	大買/大賣/
2022/11/23	118.1	298.94	43	297.22	296.50	75.1	888	8.45%	大買/
2022/11/22	63	304.25	13	304.85	303.50	50	881	5.67%
2022/11/21	3.1	293.56	3	294.33	293.50	0.1	896	0.01%
2022/11/18	130.6	299.64	52	300.27	294.50	78.6	921	8.54%	大買/
2022/11/17	9.1	313.85	27	314.70	312.00	-18	959	-1.87%
2022/11/16	12	325.71	21	319.52	320.00	-9	971	-0.93%
2022/11/15	80	314.91	74	317.95	326.00	6	998	0.60%
2022/11/14	35.1	308.36	30	313.93	306.00	5.1	970	0.53%
2022/11/11	9.1	306.62	15.1	296.38	310.00	-6	916	-0.65%
2022/11/10	12	282.13	3	287.69	282.00	9	883	1.02%
2022/11/09	5	275.10	4	277.00	275.50	1	867	0.12%
2022/11/08	0	0.00	1	278.50	273.00	-1	861	-0.12%
2022/11/07	1	273.50	4	273.63	279.50	-3	852	-0.35%
2022/11/04	5	272.30	0	0.00	271.50	5	846	0.59%
2022/11/03	2	271.00	3	268.76	277.00	-1	838	-0.12%
2022/11/02	4	270.13	2	267.52	266.50	2	828	0.24%
2022/10/31	1	261.51	0	0.00	260.00	1	820	0.12%
2022/10/28	0	258.50	0	0.00	256.50	0	821	0.00%
2022/10/27	0	257.82	0	0.00	264.50	0	819	0.00%
2022/10/26	58	253.19	4	250.50	252.50	54	816	6.62%
2022/10/25	96	259.56	0	0.00	259.00	96	811	11.83%
2022/10/24	3	270.66	1	264.50	264.00	2	803	0.25%
2022/10/21	2	270.25	2	271.25	273.00	0	797	0.00%
2022/10/20	1	271.50	2	273.50	272.50	-1	796	-0.13%
2022/10/19	3	288.50	0	0.00	282.50	3	789	0.38%
2022/10/18	0	283.00	0	0.00	284.50	0	785	0.00%
2022/10/17	1.1	280.65	1	282.50	284.00	0.1	785	0.01%
2022/10/14	8	290.00	5	289.10	287.00	3	778	0.39%
2022/10/13	4	295.74	3	299.00	285.00	1	770	0.13%
2022/10/12	4	300.63	3	302.17	302.00	1	760	0.13%
2022/10/11	12	312.00	1	325.00	311.00	11	755	1.46%
2022/10/07	4	346.00	5	342.50	339.00	-1	752	-0.13%
2022/10/06	2	340.50	0	0.00	337.50	2	746	0.27%
2022/10/05	3	338.83	5	342.80	339.50	-2	749	-0.27%
2022/10/04	4	336.00	3	341.67	343.00	1	746	0.13%
2022/10/03	3	332.00	1	328.00	332.00	2	740	0.27%
2022/09/30	6	323.00	0	0.00	332.50	6	743	0.81%
2022/09/28	0	0.00	1	345.00	340.00	-1	748	-0.13%
2022/09/27	4	353.00	5	345.90	353.00	-1	748	-0.13%
2022/09/26	0	0.00	1	345.00	355.50	-1	742	-0.13%
2022/09/23	0	361.00	0	0.00	355.00	0	743	0.00%
2022/09/21	2	373.50	3	371.83	369.50	-1	735	-0.13%
2022/09/20	0	0.00	12	364.83	365.50	-12	726	-1.65%
2022/09/19	8	364.51	13	362.53	355.00	-5	714	-0.70%
2022/09/16	26	386.31	22	384.70	385.00	4	686	0.58%
2022/09/15	8.3	375.36	7	374.43	368.00	1.3	613	0.21%
2022/09/14	7.1	372.24	5.1	370.82	365.00	2	601	0.33%
2022/09/13	3	367.50	3.4	365.11	371.00	-0.4	587	-0.06%
2022/09/12	3.4	364.58	4.2	363.81	361.00	-0.7	582	-0.12%
2022/09/08	1.3	383.65	8.1	381.38	383.50	-6.8	577	-1.17%
2022/09/06	0.2	368.00	0	0.00	364.00	0.2	578	0.03%
2022/09/05	0.1	374.54	1	380.00	372.50	-0.9	576	-0.16%
2022/09/02	7.1	369.17	0	0.00	388.00	7.1	577	1.23%
2022/09/01	0	0.00	0.1	386.00	385.00	-0.1	575	-0.02%
2022/08/31	0.5	382.31	7.1	387.88	395.50	-6.7	570	-1.17%
2022/08/30	0.3	371.09	2	378.75	374.00	-1.7	563	-0.30%
2022/08/29	4.2	354.87	2	361.25	367.00	2.2	562	0.39%
2022/08/26	18	371.67	37.1	374.36	378.50	-19.1	561	-3.39%
2022/08/25	11	356.86	18.2	357.50	361.50	-7.1	536	-1.33%
2022/08/24	13	335.96	55.1	338.59	348.00	-42.1	506	-8.31%
2022/08/23	6.6	318.47	26.2	319.69	323.00	-19.6	452	-4.33%
2022/08/22	19	306.84	179	308.42	319.50	-160	429	-37.28%	大賣/鉅額交易
2022/08/19	22.3	289.26	39	290.72	292.50	-16.7	362	-4.60%
2022/08/18	8	281.00	53	280.15	283.50	-45	349	-12.89%
2022/08/17	2	274.75	2.1	278.67	275.00	-0.1	348	-0.02%
2022/08/15	0	0.00	9	260.94	263.00	-9	357	-2.52%
2022/08/11	1.1	255.06	2	255.75	254.50	-0.9	369	-0.25%
2022/08/10	3	254.00	0	0.00	254.00	3	372	0.80%
2022/08/09	10	256.35	1	256.50	256.50	9	387	2.32%
2022/08/08	3	253.00	0	0.00	255.00	3	411	0.73%
2022/08/05	7	254.43	11	254.32	255.00	-4	437	-0.91%
2022/08/03	1	250.00	2	249.75	250.00	-1	442	-0.23%
2022/08/02	13	251.77	0	0.00	251.00	13	443	2.93%
2022/07/22	4	270.50	0	0.00	265.00	4	467	0.85%
2022/07/21	0.1	264.00	2	264.50	264.50	-1.9	467	-0.41%
2022/07/19	0	0.00	4	262.75	261.50	-4	464	-0.86%
2022/07/18	0	0.00	3	258.17	262.00	-3	465	-0.64%
2022/07/14	2	258.50	0	0.00	260.00	2	462	0.43%
2022/07/13	0	0.00	2	258.25	257.50	-2	462	-0.43%
2022/07/12	1	246.50	0	0.00	247.50	1	462	0.22%
2022/07/08	11	254.32	6	255.33	254.50	5	469	1.06%
2022/07/07	9	250.67	14	251.61	255.00	-5	472	-1.06%
2022/07/06	0	0.00	32	231.66	232.00	-32	460	-6.95%
2022/07/01	0	0.00	1	249.00	239.00	-1	464	-0.22%
2022/06/30	5	253.50	1	251.00	250.50	4	457	0.87%
2022/06/27	3	273.50	2	270.50	273.00	1	455	0.22%
2022/06/23	0	0.00	1	264.00	265.00	-1	453	-0.22%
2022/06/22	1	271.50	1	260.00	264.50	0	451	0.00%
2022/06/21	0	0.00	1	276.95	275.00	-1	445	-0.23%
2022/06/20	0	0.00	6	273.75	270.00	-6	446	-1.34%
2022/06/17	1	278.00	3	280.83	279.50	-2	440	-0.45%
2022/06/16	4	285.75	3	290.00	284.00	1	435	0.23%
2022/06/15	6	297.25	5	295.90	295.00	1	430	0.23%
2022/06/14	1	292.00	0	0.00	292.50	1	423	0.24%
2022/06/13	0	0.00	3	292.50	292.00	-3	422	-0.71%
2022/06/10	4	288.00	2	283.00	292.00	2	418	0.48%
2022/06/08	1	292.50	4	291.25	293.00	-3	410	-0.73%
2022/06/07	0	0.00	2	284.50	285.00	-2	406	-0.49%
2022/06/06	12	294.17	8	295.00	290.50	4	401	1.00%
2022/06/02	1	297.00	8	296.69	296.00	-7	389	-1.80%
2022/06/01	3	290.67	3	289.83	289.00	0	371	0.00%
2022/05/31	4	294.63	2.1	296.96	287.00	1.9	363	0.53%
2022/05/30	10	297.30	7	296.65	297.50	3	348	0.85%
2022/05/27	0	0.00	6.3	290.93	292.00	-6.3	329	-1.91%
2022/05/26	1	287.50	3	291.14	287.50	-2	320	-0.63%
2022/05/25	1	277.00	0	0.00	286.00	1	316	0.32%
2022/05/24	3	287.17	0	0.00	278.50	3	317	0.95%
2022/05/23	10.3	282.32	5	284.00	287.00	5.3	308	1.72%
2022/05/19	0	0.00	5	279.90	281.50	-5	289	-1.73%
2022/05/18	0	0.00	2	281.00	282.00	-2	282	-0.71%
2022/05/17	0	0.00	3	281.67	281.00	-3	276	-1.09%
2022/05/16	2	278.50	4	280.50	281.00	-2	263	-0.76%
2022/05/13	10	272.15	14.1	273.59	268.00	-4.1	242	-1.69%
2022/05/11	5.1	260.39	5	263.50	261.50	0.1	219	0.05%
2022/05/06	1	259.50	1	262.00	264.50	0	220	0.00%
2022/05/05	0	0.00	1.3	269.61	265.00	-1.3	219	-0.59%
2022/05/04	6	260.92	4.3	261.59	261.50	1.8	210	0.83%
2022/04/28	0	0.00	2	251.50	248.50	-2	214	-0.93%
2022/04/27	1	246.00	0	0.00	246.00	1	220	0.45%
2022/04/25	1	249.00	6	247.00	248.50	-5	237	-2.10%
2022/04/22	0	0.00	4	259.25	257.00	-4	246	-1.62%
2022/04/15	4	256.13	8	254.00	253.50	-4	288	-1.39%
2022/04/14	4	265.00	2	265.75	267.00	2	301	0.66%
2022/04/13	14	268.54	9.9	263.95	266.50	4.1	304	1.35%
2022/04/12	0.1	253.00	1	253.50	253.00	-0.9	308	-0.29%
2022/04/11	3	261.67	7.2	266.28	256.50	-4.2	320	-1.31%
2022/04/08	1	253.00	2	249.75	253.50	-1	326	-0.31%
2022/04/07	0.1	254.00	1	248.50	248.00	-0.9	358	-0.25%
2022/04/06	0	0.00	8	256.81	257.00	-8	375	-2.13%
2022/04/01	1	258.00	5.3	248.40	259.50	-4.3	383	-1.12%
2022/03/31	0.1	250.00	6.3	249.51	249.00	-6.2	403	-1.55%
2022/03/30	2	253.25	3.2	252.60	255.00	-1.2	411	-0.28%
2022/03/29	1.2	246.96	0.6	250.00	248.50	0.6	408	0.13%
2022/03/28	0	0.00	1	249.00	248.50	-1	413	-0.24%
2022/03/25	1.1	246.58	2	250.25	249.50	-0.9	413	-0.22%
2022/03/24	3.2	247.16	0.1	276.00	249.00	3.1	415	0.73%
2022/03/23	21	248.12	4	249.13	251.00	17	416	4.08%
2022/03/21	1	246.00	5	245.50	245.00	-4	419	-0.95%
2022/03/18	21.1	249.09	1	245.50	247.00	20.1	430	4.67%
2022/03/17	40	241.61	0	0.00	248.50	40	441	9.06%
2022/03/16	1	230.00	0	0.00	233.00	1	443	0.23%
2022/03/14	2	235.50	0	0.00	234.50	2	460	0.43%
2022/03/11	0	0.00	1	239.50	239.00	-1	462	-0.22%
2022/03/10	0.2	244.00	1	243.00	244.00	-0.8	465	-0.17%
2022/03/09	1	234.50	0	0.00	235.00	1	468	0.21%
2022/03/08	1	233.01	1.1	231.86	231.00	-0.1	469	-0.02%
2022/03/07	0	0.00	1	239.50	238.50	-1	472	-0.21%
2022/03/04	1	248.00	1	249.00	248.00	0	472	0.00%
2022/03/03	3	252.17	0	0.00	252.00	3	475	0.63%
2022/03/02	2	251.00	1	251.50	249.50	1	477	0.21%
2022/03/01	2	252.50	0	0.00	252.00	2	491	0.41%
2022/02/25	5	244.40	2.5	247.80	251.00	2.5	502	0.50%
2022/02/24	2.1	252.94	1	246.50	246.50	1.1	516	0.20%
2022/02/23	4	256.88	2	257.50	257.00	2	511	0.39%
2022/02/22	4	255.00	1.1	257.10	255.00	2.9	514	0.57%
2022/02/21	1.1	259.43	0.2	263.72	262.00	0.8	515	0.16%
2022/02/18	3.1	260.89	0	0.00	259.50	3.1	516	0.60%
2022/02/17	7.3	259.73	0.1	261.00	259.00	7.2	524	1.36%
2022/02/16	2	261.00	0	0.00	260.00	2	524	0.38%
2022/02/15	8.2	260.89	6	260.17	259.50	2.2	522	0.42%
2022/02/14	0.1	268.70	1	266.51	264.00	-0.9	519	-0.17%
2022/02/11	0	0.00	1.1	275.09	273.00	-1.1	515	-0.21%
2022/02/10	0	0.00	1	270.00	270.00	-1	510	-0.20%
2022/02/09	1	264.01	0	0.00	266.00	1	508	0.20%
2022/02/08	11	258.36	0	0.00	261.00	11	505	2.18%
2022/02/07	3	262.17	0.1	263.89	262.50	2.9	501	0.58%
2022/01/26	0	0.00	2	263.00	265.00	-2	498	-0.40%
2022/01/25	12	264.13	0	0.00	262.00	12	495	2.42%
2022/01/24	0	0.00	5.2	263.41	270.50	-5.2	491	-1.05%
2022/01/21	22	267.23	1.2	269.11	265.50	20.9	488	4.27%
2022/01/20	24.1	270.94	0	0.00	274.00	24.1	485	4.96%
2022/01/19	18.1	280.20	2.2	280.05	279.00	16	482	3.31%
2022/01/18	1	284.50	3	285.33	285.00	-2	474	-0.42%
2022/01/17	16	277.00	1	275.50	283.00	15	461	3.25%
2022/01/14	13	270.12	23	269.98	279.50	-10	451	-2.21%
2022/01/13	42	278.92	4	284.63	275.00	38	438	8.67%
2022/01/12	29	269.35	3.2	273.36	278.00	25.8	425	6.07%
2022/01/10	2.2	256.66	1.2	262.11	259.50	1	403	0.25%
2022/01/07	3	266.00	5	263.80	259.50	-2	397	-0.50%
2022/01/06	4	273.38	0	0.00	270.00	4	377	1.06%
2022/01/05	3.1	273.62	4	273.38	272.00	-0.9	369	-0.25%
2022/01/04	2.1	283.38	6.9	288.37	281.00	-4.8	354	-1.36%
2022/01/03	12.1	291.77	7.1	290.48	289.00	5	338	1.48%
2021/12/30	12.2	291.45	56.3	293.02	290.50	-44	319	-13.80%
2021/12/29	2	266.50	11.2	279.03	286.00	-9.2	284	-3.22%
2021/12/28	3.1	264.45	0	0.00	265.00	3.1	264	1.15%
2021/12/27	3	264.83	8	265.38	266.00	-5	254	-1.96%
2021/12/24	2	253.75	1.2	254.92	252.50	0.8	231	0.35%
2021/12/22	11.2	260.41	48.1	255.96	238.00	-36.9	221	-16.62%