正基 (6546)-國泰-敦南券商分點個股進出

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

正基

(6546)

可現股當沖

股價
145.0
漲跌
▼1.0
漲幅
-0.68%
成交量
2,549張
產業
上櫃通信網路類股
49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

正基 (6546)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	20.2	146.49	33.7	145.87	145.00	-13.5	2,833	-0.48%
2024/05/14	72.9	144.90	110.6	146.02	146.00	-37.7	2,892	-1.30%	大賣/
2024/05/13	4.1	139.09	9.3	138.19	139.00	-5.1	2,894	-0.18%
2024/05/10	30.1	139.26	29.6	139.44	139.00	0.5	2,939	0.02%
2024/05/09	34.1	138.84	36.5	138.77	138.50	-2.4	3,001	-0.08%
2024/05/08	24.2	137.50	20.5	137.59	136.50	3.7	3,016	0.12%
2024/05/07	56.1	136.39	61.9	137.02	136.00	-5.8	3,128	-0.19%
2024/05/06	12.3	128.66	9	129.83	129.00	3.3	3,212	0.10%
2024/05/03	7.5	128.94	13.3	129.49	127.00	-5.8	3,250	-0.18%
2024/05/02	4	124.00	2	123.50	125.00	2	3,254	0.06%
2024/04/30	3	123.50	3	124.83	123.00	0	3,338	0.00%
2024/04/29	13.9	121.45	7	123.07	123.50	6.9	3,363	0.20%
2024/04/26	11.5	122.75	7	124.14	121.50	4.5	3,408	0.13%
2024/04/25	7.1	125.50	3	124.17	123.50	4.1	3,404	0.12%
2024/04/24	20.4	127.47	12.6	127.39	127.00	7.8	3,403	0.23%
2024/04/23	20	124.72	19	124.68	127.00	1	3,407	0.03%
2024/04/22	31.2	123.83	11	123.09	124.00	20.2	3,394	0.60%
2024/04/19	24.3	118.92	16.4	120.15	119.50	7.8	3,410	0.23%
2024/04/18	13.6	125.31	2	126.75	124.50	11.6	3,418	0.34%
2024/04/17	6	124.00	3	124.33	125.00	3	3,487	0.09%
2024/04/16	15.3	123.32	20.6	123.18	123.00	-5.2	3,488	-0.15%
2024/04/15	19.1	131.70	17.4	132.10	128.50	1.8	3,483	0.05%
2024/04/12	43.1	137.81	23.3	136.14	135.50	19.9	3,474	0.57%
2024/04/11	98.1	140.80	62	140.66	139.50	36.1	3,487	1.04%
2024/04/10	59.5	142.16	44.6	141.98	141.00	14.8	3,531	0.42%
2024/04/09	19.4	136.27	23.8	135.89	134.50	-4.3	3,491	-0.12%
2024/04/08	14.1	131.98	8.4	131.21	133.50	5.7	3,483	0.16%
2024/04/03	19.1	127.27	19	127.82	129.00	0.1	3,478	0.00%
2024/04/02	18.1	127.44	14	128.11	128.00	4.1	3,486	0.12%
2024/04/01	16.6	127.57	9.2	128.24	127.50	7.5	3,543	0.21%
2024/03/29	31.3	128.73	39.1	129.09	128.00	-7.8	3,564	-0.22%
2024/03/28	22.8	125.69	40	126.90	127.50	-17.2	3,622	-0.48%
2024/03/27	33.2	123.40	21	123.48	122.00	12.2	3,792	0.32%
2024/03/26	49.9	128.06	55.2	126.76	124.50	-5.4	3,936	-0.14%
2024/03/25	11.6	133.31	24.2	133.90	133.00	-12.6	3,955	-0.32%
2024/03/22	24.8	130.05	6.2	130.65	129.00	18.6	4,001	0.46%
2024/03/21	41.1	131.46	50.3	130.52	129.00	-9.2	4,106	-0.22%
2024/03/20	84.4	133.67	48.7	132.88	130.50	35.7	4,184	0.85%
2024/03/19	75.5	142.05	83.7	143.66	140.50	-8.2	4,342	-0.19%
2024/03/18	27.4	132.82	34.1	131.20	135.00	-6.7	4,410	-0.15%
2024/03/15	34.3	123.36	19.2	124.11	123.00	15.1	4,502	0.34%
2024/03/14	15.3	119.12	21	119.88	120.50	-5.7	4,472	-0.13%
2024/03/13	45.3	120.84	30	119.37	118.50	15.3	4,463	0.34%
2024/03/12	22.4	129.28	24.1	130.21	127.00	-1.7	4,409	-0.04%
2024/03/11	38.1	125.20	38.1	126.17	126.00	0	4,379	0.00%
2024/03/08	80.1	126.03	65.4	126.76	121.50	14.6	4,332	0.34%
2024/03/07	118.8	139.25	53.3	137.22	135.00	65.5	4,219	1.55%	大買/
2024/03/06	24.2	151.54	18.2	152.17	150.00	6	4,076	0.15%
2024/03/05	45.4	151.89	42.2	153.25	154.50	3.2	4,043	0.08%
2024/03/04	44.1	151.45	74.8	151.24	152.50	-30.7	3,969	-0.77%
2024/03/01	19.8	142.59	18.3	143.88	143.00	1.6	3,887	0.04%
2024/02/29	17.8	141.79	23.6	141.49	143.00	-5.8	3,869	-0.15%
2024/02/27	28.3	139.45	36.7	140.35	138.00	-8.5	3,876	-0.22%
2024/02/26	27.8	143.89	34.3	143.47	141.00	-6.5	3,847	-0.17%
2024/02/23	46.7	148.73	28.3	148.39	146.00	18.4	3,801	0.48%
2024/02/22	25.6	150.83	25.3	151.72	153.00	0.4	3,731	0.01%
2024/02/21	21.4	148.39	23.3	148.85	150.00	-1.9	3,660	-0.05%
2024/02/20	32.9	146.18	33	145.30	143.50	-0.1	3,603	0.00%
2024/02/19	53.6	150.53	33.2	150.24	146.50	20.4	3,550	0.58%
2024/02/16	60.7	152.19	71.2	152.33	149.00	-10.4	3,485	-0.30%
2024/02/15	36.7	146.10	62.2	145.49	146.50	-25.5	3,373	-0.76%
2024/02/05	51	138.06	80.2	138.62	139.00	-29.2	3,277	-0.89%
2024/02/02	97.3	137.12	78	136.23	135.00	19.3	3,187	0.60%
2024/02/01	75.1	140.64	91	141.08	137.00	-15.9	3,143	-0.51%
2024/01/31	33.7	134.41	57.4	132.75	133.00	-23.7	3,040	-0.78%
2024/01/30	104.3	135.87	85.3	136.44	137.00	19	2,982	0.64%	大買/
2024/01/29	185	135.38	180.6	135.78	135.00	4.4	2,848	0.15%	大買/大賣/
2024/01/26	18.3	125.69	31.4	127.18	129.50	-13.1	2,689	-0.49%
2024/01/25	37.3	125.46	25.2	124.68	123.50	12.1	2,632	0.46%
2024/01/24	72.3	125.30	122.4	125.52	125.50	-50.2	2,594	-1.93%	大賣/
2024/01/23	13.7	118.69	6	119.00	118.00	7.7	2,510	0.31%
2024/01/22	16.5	118.84	26.7	119.51	119.50	-10.2	2,482	-0.41%
2024/01/19	5.2	113.19	3	114.17	112.50	2.2	2,434	0.09%
2024/01/18	2.1	113.17	2.4	113.75	113.00	-0.3	2,424	-0.01%
2024/01/17	10.6	111.63	11.2	112.15	113.00	-0.6	2,413	-0.02%
2024/01/16	23.1	115.09	20.5	115.40	115.00	2.5	2,385	0.11%
2024/01/15	31.2	115.44	34.4	115.72	116.00	-3.2	2,370	-0.13%
2024/01/12	44.8	115.88	41.2	113.35	112.50	3.6	2,328	0.15%
2024/01/11	114.7	119.37	105.4	118.82	118.00	9.3	2,288	0.41%	大買/大賣/
2024/01/10	18	112.61	15	112.23	112.50	3	2,205	0.14%
2024/01/09	13.3	111.91	14.4	113.04	114.00	-1.2	2,195	-0.05%
2024/01/08	14.3	112.82	9	111.00	111.00	5.3	2,165	0.24%
2024/01/05	41.3	111.70	44.1	111.48	113.50	-2.8	2,144	-0.13%
2024/01/04	121.7	117.46	72.4	117.38	112.00	49.3	2,098	2.35%	大買/
2024/01/03	54.1	121.57	48.1	122.60	124.00	6	1,999	0.30%
2024/01/02	23.3	121.81	29.9	122.60	123.00	-6.7	1,946	-0.34%
2023/12/29	36.2	118.48	17.4	118.21	120.00	18.7	1,906	0.98%
2023/12/28	12.1	117.98	13	118.35	119.50	-0.9	1,884	-0.05%
2023/12/27	38.7	119.81	33.1	118.17	118.00	5.6	1,855	0.30%
2023/12/26	38	120.66	42.4	120.89	121.50	-4.4	1,791	-0.24%
2023/12/25	112.1	123.68	88.1	123.13	122.00	24	1,755	1.36%	大買/
2023/12/22	235.8	123.08	241.4	124.22	123.50	-5.5	1,678	-0.33%	大買/大賣/
2023/12/21	144.2	116.56	179.1	116.58	119.00	-34.9	1,465	-2.38%	大買/大賣/
2023/12/20	46.1	111.42	40	110.93	110.00	6	1,310	0.46%
2023/12/19	102.5	111.89	92	110.54	111.00	10.5	1,252	0.84%	大買/
2023/12/18	153.4	115.38	173.5	115.56	116.00	-20	1,177	-1.70%	大買/大賣/
2023/12/15	71.6	109.97	63.2	109.45	108.50	8.5	1,062	0.80%
2023/12/14	243.5	114.68	202.6	114.71	117.00	40.9	963	4.24%	大買/大賣/
2023/12/13	146.1	109.90	129.7	111.69	114.50	16.4	737	2.22%	大買/大賣/
2023/12/12	27.1	101.60	72	103.27	104.50	-44.9	573	-7.83%
2023/12/11	1	96.20	4.2	95.09	96.10	-3.2	433	-0.73%
2023/12/08	5.3	94.56	7	96.07	94.70	-1.7	422	-0.40%
2023/12/07	7.2	94.03	0	0.00	93.60	7.2	396	1.82%
2023/12/06	5	93.50	0	0.00	93.60	5	397	1.27%
2023/12/05	1	93.59	1.1	93.28	93.10	-0.1	391	-0.03%
2023/12/04	5	93.54	0	94.00	93.50	5	390	1.27%
2023/12/01	3.2	92.11	0.1	92.40	92.20	3.1	387	0.79%
2023/11/30	0	0.00	5	91.86	92.40	-5	386	-1.30%
2023/11/29	2	92.20	4.1	92.16	92.00	-2.1	384	-0.55%
2023/11/28	4.2	91.16	1.6	91.37	91.30	2.7	379	0.71%
2023/11/27	4.2	91.97	3.2	92.09	91.40	1	375	0.28%
2023/11/24	6	92.20	6	92.65	91.40	0	371	0.00%
2023/11/22	7.1	88.16	5.1	88.29	88.80	2	327	0.60%
2023/11/21	1	87.00	6	87.07	87.00	-5	322	-1.55%
2023/11/20	1	87.00	1	85.91	87.00	0	322	0.00%
2023/11/17	0	0.00	1.1	85.94	86.50	-1.1	318	-0.33%
2023/11/16	1	87.57	2	86.15	85.90	-1	317	-0.31%
2023/11/15	0	87.20	12	85.18	86.00	-12	313	-3.82%
2023/11/14	5	83.96	0	0.00	83.50	5	305	1.63%
2023/11/10	7	84.99	0	0.00	85.00	7	304	2.30%
2023/11/09	11	84.90	11	85.00	85.60	0	297	0.01%
2023/11/08	1	82.00	3	82.00	82.00	-2	289	-0.69%
2023/11/03	0	0.00	0.2	79.88	79.30	-0.2	307	-0.08%
2023/11/02	0	80.00	1	80.60	79.80	-1	311	-0.32%
2023/11/01	0	0.00	0.2	78.39	79.20	-0.2	315	-0.08%
2023/10/31	2.4	79.68	10.1	77.95	78.00	-7.7	325	-2.38%
2023/10/27	1	80.81	0	0.00	80.90	1	393	0.26%
2023/10/25	1	82.70	0	0.00	82.50	1	434	0.23%
2023/10/24	0	0.00	16	81.06	81.70	-16	447	-3.58%
2023/10/20	0	0.00	1	80.60	81.40	-1	491	-0.20%
2023/10/18	2.2	82.06	9	81.50	81.50	-6.9	589	-1.16%
2023/10/17	4.1	83.03	0	0.00	82.60	4.1	649	0.62%
2023/10/16	2	83.50	7	83.53	83.60	-5	817	-0.61%
2023/10/13	0.5	85.49	1	85.00	84.70	-0.5	950	-0.05%
2023/10/12	3	83.53	0	0.00	83.90	3	977	0.31%
2023/10/06	0	0.00	1	84.20	84.20	-1	992	-0.10%
2023/10/05	3	83.53	0	0.00	83.50	3	998	0.30%
2023/10/04	0.1	83.90	2	83.40	83.40	-1.9	1,005	-0.19%
2023/10/03	2	84.85	2	84.70	84.50	0	1,018	0.00%
2023/10/02	4	84.08	0	0.00	85.00	4	1,077	0.37%
2023/09/28	1	83.81	6	84.07	83.80	-5	1,131	-0.44%
2023/09/27	2.1	83.86	0	0.00	84.10	2.1	1,141	0.18%
2023/09/25	0	0.00	8	86.20	86.40	-8	1,164	-0.69%
2023/09/22	0	0.00	1	84.20	84.80	-1	1,167	-0.09%
2023/09/21	3.3	83.78	6	83.80	83.10	-2.7	1,173	-0.23%
2023/09/20	11	84.86	1	84.50	84.80	10	1,194	0.84%
2023/09/19	6	86.41	8	86.69	86.50	-2	1,210	-0.16%
2023/09/18	5	88.68	1	89.00	87.70	4	1,229	0.33%
2023/09/15	9.1	86.62	0	0.00	88.80	9.1	1,234	0.74%
2023/09/14	2	88.35	9	88.70	88.50	-7	1,235	-0.57%
2023/09/13	8	86.64	0	0.00	86.80	8	1,239	0.65%
2023/09/12	1	87.92	0	0.00	88.00	1	1,250	0.08%
2023/09/11	11.1	89.04	2	90.20	88.20	9.1	1,286	0.70%
2023/09/08	2.1	92.32	7.1	91.31	91.90	-5	1,297	-0.38%
2023/09/07	1.1	91.75	0	0.00	92.00	1.1	1,329	0.08%
2023/09/06	11	92.28	8.1	93.36	92.80	2.9	1,337	0.22%
2023/09/04	1	89.90	0	89.70	89.70	1	1,354	0.07%
2023/09/01	4.2	90.19	0	0.00	90.10	4.2	1,355	0.31%
2023/08/31	4	91.13	0.1	91.60	91.60	3.9	1,358	0.29%
2023/08/30	1.1	92.15	3.2	89.92	91.40	-2.1	1,367	-0.15%
2023/08/29	0	0.00	1	88.20	88.00	-1	1,362	-0.07%
2023/08/28	2	87.25	1	86.50	87.00	1	1,366	0.07%
2023/08/25	0	0.00	5	89.18	87.30	-5	1,382	-0.36%
2023/08/24	6	86.42	0	0.00	86.10	6	1,382	0.43%
2023/08/23	2	86.35	1	85.90	87.30	1	1,384	0.07%
2023/08/22	1	85.80	3	85.10	84.70	-2	1,390	-0.14%
2023/08/21	0	85.80	1	85.10	86.00	-1	1,397	-0.07%
2023/08/18	1.2	85.42	1.8	85.86	85.10	-0.6	1,405	-0.04%
2023/08/17	1	88.00	4	88.40	88.40	-3	1,417	-0.21%
2023/08/16	4	84.05	0	0.00	85.30	4	1,433	0.28%
2023/08/15	0.3	86.00	7	86.36	86.10	-6.7	1,437	-0.47%
2023/08/14	8	85.27	5.1	84.88	85.20	3	1,438	0.21%
2023/08/11	2.1	88.67	5	89.08	88.30	-2.9	1,432	-0.20%
2023/08/10	3	89.60	5.3	89.11	88.90	-2.3	1,438	-0.16%
2023/08/09	4.6	92.45	1	92.89	91.50	3.6	1,427	0.25%
2023/08/08	5	93.84	7.1	94.05	93.80	-2.1	1,420	-0.15%
2023/08/07	4	93.93	9.4	94.39	95.40	-5.4	1,424	-0.38%
2023/08/04	7	95.53	3	95.20	95.20	4	1,422	0.28%
2023/08/02	21.1	96.26	13.3	93.51	93.60	7.7	1,445	0.53%
2023/08/01	24.6	101.08	27.1	102.39	99.00	-2.5	1,411	-0.18%
2023/07/31	12	98.21	17	98.19	98.10	-5	1,368	-0.36%
2023/07/28	8.7	95.99	24	96.13	95.50	-15.3	1,339	-1.14%
2023/07/27	23	94.65	14	93.98	96.10	9	1,322	0.68%
2023/07/26	18.1	93.87	10.1	94.47	92.40	8	1,310	0.61%
2023/07/25	12.1	93.08	27	92.77	94.10	-14.9	1,294	-1.15%
2023/07/24	26.4	93.82	30	93.83	93.00	-3.6	1,268	-0.29%
2023/07/21	54.4	100.49	35.4	100.66	99.10	19	1,220	1.55%
2023/07/20	53.6	102.54	48.9	101.11	100.00	4.7	1,175	0.40%
2023/07/19	110.1	102.91	94.9	103.57	103.00	15.2	1,113	1.36%	大買/
2023/07/18	46.1	97.92	80	99.39	98.50	-33.9	949	-3.58%
2023/07/17	5.1	87.48	17.6	89.21	91.00	-12.6	827	-1.52%
2023/07/14	9	84.46	5	85.00	85.00	4	802	0.50%
2023/07/13	27	84.38	31	83.67	83.00	-4	801	-0.50%
2023/07/12	2	83.10	4	84.85	83.00	-2	801	-0.25%
2023/07/11	12	83.95	18.2	83.98	83.40	-6.2	798	-0.78%
2023/07/10	5	85.16	9	85.89	84.20	-4	797	-0.50%
2023/07/07	60	88.13	55	87.84	86.10	5	787	0.64%
2023/07/06	28	86.16	48.3	86.59	88.80	-20.3	732	-2.77%
2023/07/05	6.3	81.28	4	81.33	80.80	2.3	675	0.34%
2023/07/04	5.2	82.26	10	82.35	82.30	-4.8	667	-0.71%
2023/07/03	28	83.53	2	83.20	83.20	26	656	3.96%
2023/06/30	0	84.00	4.1	84.68	84.00	-4.1	653	-0.63%
2023/06/29	2.1	86.43	9	86.28	85.80	-7	664	-1.05%
2023/06/28	15.1	87.35	25.2	86.95	86.30	-10	667	-1.51%
2023/06/27	24.4	84.21	6.1	84.06	82.50	18.4	661	2.78%
2023/06/26	9.6	89.42	11.2	89.84	90.30	-1.6	703	-0.23%
2023/06/21	5.1	88.03	3	88.94	89.40	2.1	742	0.28%
2023/06/20	3	88.03	14	88.21	88.20	-11	738	-1.49%
2023/06/19	1.3	88.89	12.6	88.88	89.10	-11.3	745	-1.52%
2023/06/16	20.1	90.01	10	90.07	89.00	10.1	742	1.36%
2023/06/15	21.4	91.55	43.1	91.36	90.20	-21.7	749	-2.90%
2023/06/14	34.7	90.68	10	90.43	90.20	24.7	716	3.44%
2023/06/13	20.3	89.89	32.2	90.25	90.50	-11.9	705	-1.69%
2023/06/12	4	87.80	3.1	88.11	88.50	1	676	0.14%
2023/06/09	4.3	89.17	27.1	88.86	89.00	-22.7	667	-3.41%
2023/06/08	2.1	86.86	0	0.00	86.30	2.1	650	0.32%
2023/06/07	6	87.15	0	87.32	87.30	6	656	0.91%
2023/06/06	6	87.60	4	88.10	86.90	2	664	0.30%
2023/06/05	4	88.05	29	87.90	88.10	-25	662	-3.78%
2023/06/02	2	86.20	2	86.25	86.00	0	654	0.00%
2023/06/01	3.4	87.31	0	0.00	86.60	3.4	656	0.51%
2023/05/31	32.7	87.01	8	86.74	86.10	24.7	661	3.73%
2023/05/30	9.1	84.77	1	85.00	84.80	8.1	648	1.25%
2023/05/29	1	85.01	0	85.80	85.00	1	651	0.15%
2023/05/26	9.2	85.53	6.1	86.83	84.80	3.2	651	0.49%
2023/05/25	4	88.15	1	88.12	87.00	3	649	0.46%
2023/05/24	2.1	88.52	3	88.50	88.30	-0.9	654	-0.13%
2023/05/23	0	0.00	4	88.18	88.80	-4	664	-0.60%
2023/05/22	7	87.19	15	87.71	87.00	-8	682	-1.18%
2023/05/19	1	83.90	0	84.90	85.20	1	671	0.15%
2023/05/18	3	84.16	2	84.45	84.00	1	673	0.15%
2023/05/17	6	84.85	0	0.00	84.30	6	682	0.88%
2023/05/16	5	84.54	8	84.32	84.50	-3	686	-0.44%
2023/05/12	1	82.30	2	82.40	82.40	-1	734	-0.14%
2023/05/11	12	83.49	2	81.95	81.80	10	812	1.23%
2023/05/10	3	85.50	8	85.74	85.50	-5	837	-0.60%
2023/05/09	37	87.08	53	87.33	85.50	-16	869	-1.84%
2023/05/08	0	0.00	1	82.90	83.00	-1	906	-0.11%
2023/05/05	1	83.00	0	0.00	83.00	1	1,032	0.10%
2023/05/04	1	81.60	1	81.50	82.80	0	1,080	0.00%
2023/05/03	5	81.16	0	0.00	80.70	5	1,085	0.46%
2023/05/02	2	81.55	1	81.40	81.70	1	1,088	0.09%
2023/04/28	1	81.30	1	81.30	81.60	0	1,092	0.00%
2023/04/27	1	79.20	2	79.75	79.90	-1	1,092	-0.09%
2023/04/26	2	78.75	6	79.42	79.50	-4	1,092	-0.37%
2023/04/25	8	80.65	3.1	80.23	79.00	4.9	1,092	0.45%
2023/04/24	3.1	81.31	6	81.73	81.40	-3	1,092	-0.27%
2023/04/21	20.1	82.74	14	82.14	80.80	6.1	1,092	0.56%
2023/04/20	18	85.01	10	84.51	83.80	8	1,087	0.74%
2023/04/19	2	88.15	5	87.48	87.00	-3	1,078	-0.28%
2023/04/18	7	88.04	4	87.75	87.20	3	1,074	0.28%
2023/04/17	4	87.98	6	87.74	88.00	-2	1,070	-0.19%
2023/04/14	3	87.00	3	86.73	86.60	0	1,064	0.00%
2023/04/13	13	86.95	8	87.09	86.60	5	1,062	0.47%
2023/04/12	1	87.80	3	88.20	87.80	-2	1,059	-0.19%
2023/04/11	2	87.90	17	88.00	88.40	-15	1,055	-1.42%
2023/04/10	2	87.00	4	87.08	87.00	-2	1,052	-0.19%
2023/04/07	8.2	87.14	2	87.40	87.30	6.2	1,051	0.59%
2023/04/06	6	87.49	14	87.49	87.40	-8	1,048	-0.76%
2023/03/31	6.1	89.42	5	89.38	88.90	1.1	1,044	0.10%
2023/03/30	12.1	90.01	18.2	90.08	89.50	-6.1	1,040	-0.59%
2023/03/29	8	89.05	9.4	88.96	88.30	-1.3	1,029	-0.13%
2023/03/28	22	89.55	16.5	89.58	89.00	5.5	1,025	0.54%
2023/03/27	74.2	91.49	58.2	91.28	90.50	15.9	1,005	1.59%
2023/03/24	47	89.42	72.1	88.83	90.00	-25.1	943	-2.66%
2023/03/23	28	86.22	9.1	85.72	85.50	18.9	882	2.14%
2023/03/22	11.1	85.44	15	85.52	86.60	-3.9	877	-0.45%
2023/03/21	10.2	85.35	1	84.70	84.70	9.2	868	1.06%
2023/03/20	32.1	85.16	18	85.58	85.10	14.1	877	1.60%
2023/03/17	4	81.65	3	81.60	81.70	1	859	0.12%
2023/03/16	7	81.29	1	80.60	80.20	6	857	0.70%
2023/03/15	12	81.81	7	81.37	80.60	5	864	0.58%
2023/03/14	2	80.50	0	0.00	80.60	2	879	0.23%
2023/03/13	4.1	80.52	5	79.90	80.50	-0.9	894	-0.10%
2023/03/10	8.1	82.29	5	83.26	81.70	3.1	915	0.33%
2023/03/09	7	86.06	13	86.24	85.10	-6	958	-0.63%
2023/03/08	6	85.12	3	84.57	85.40	3	969	0.31%
2023/03/07	12	85.00	19	85.24	84.60	-7	992	-0.71%
2023/03/06	16	85.57	0	86.00	85.10	16	997	1.60%
2023/03/03	4	84.53	7	84.89	84.80	-3	1,001	-0.30%
2023/03/02	2	82.10	4	82.48	82.70	-2	1,000	-0.20%
2023/03/01	4	83.15	14	83.49	83.30	-10	1,002	-1.00%
2023/02/24	5	84.68	5	84.42	84.30	0	1,008	0.00%
2023/02/23	11	85.50	7	85.44	85.20	4	1,026	0.39%
2023/02/22	8	85.53	7.2	85.82	84.80	0.8	1,093	0.08%
2023/02/21	53	88.00	22	87.97	87.70	31	1,103	2.81%
2023/02/20	14.1	88.10	24	88.40	89.50	-9.9	1,096	-0.90%
2023/02/17	11	85.35	19	85.74	85.40	-8	1,078	-0.74%
2023/02/16	5	85.44	6	85.78	85.40	-1	1,089	-0.09%
2023/02/15	14	84.85	25	85.03	84.60	-11	1,106	-0.99%
2023/02/14	6	85.55	14	85.49	85.00	-8	1,147	-0.70%
2023/02/13	24	84.73	6.5	84.69	84.30	17.5	1,162	1.51%
2023/02/10	54.2	87.80	56.5	87.62	86.70	-2.3	1,161	-0.20%
2023/02/09	79.2	90.82	70.3	91.10	90.20	8.9	1,129	0.79%
2023/02/08	22	88.32	28	88.28	88.20	-6	1,054	-0.57%
2023/02/07	40.1	88.89	27	88.62	88.50	13.1	1,027	1.28%
2023/02/06	62.1	88.44	74.1	88.66	88.30	-12	1,007	-1.19%
2023/02/03	111	85.79	87	86.25	87.70	24	949	2.53%	大買/
2023/02/02	21	77.78	34.1	78.78	82.10	-13.1	829	-1.58%
2023/02/01	4.1	74.57	4	74.45	74.70	0.1	788	0.01%
2023/01/31	1	73.90	2	73.60	73.60	-1	791	-0.13%
2023/01/30	1	73.00	0	0.00	72.80	1	796	0.13%
2023/01/17	0	70.73	0	0.00	71.00	0	798	0.00%
2023/01/16	0	0.00	3	70.60	70.60	-3	806	-0.37%
2023/01/13	1	71.20	5	70.60	70.30	-4	810	-0.49%
2023/01/12	8	70.40	1	70.70	70.50	7	814	0.86%
2023/01/11	0	72.00	2	72.00	71.10	-2	823	-0.24%
2023/01/10	2	72.00	5	71.66	71.60	-3	829	-0.36%
2023/01/05	2	72.05	8	72.44	71.70	-6	870	-0.69%
2023/01/04	0	73.00	2	73.30	72.50	-2	880	-0.22%
2023/01/03	5	71.24	4	71.50	72.00	1	887	0.11%
2022/12/30	6	72.08	1	71.80	71.10	5	890	0.56%
2022/12/29	3.2	70.18	0.1	70.40	70.30	3.1	890	0.35%
2022/12/28	0	70.80	0	0.00	70.30	0	897	0.00%
2022/12/27	10	71.23	2	71.25	70.50	8	900	0.89%
2022/12/26	3	70.70	0	0.00	70.70	3	903	0.33%
2022/12/23	3.1	70.28	0	0.00	71.10	3.1	910	0.33%
2022/12/22	5.2	71.50	0	71.50	71.60	5.2	917	0.57%
2022/12/21	5	70.62	4	70.55	70.90	1	927	0.11%
2022/12/20	0	73.10	3	70.80	70.80	-3	926	-0.32%
2022/12/19	0	73.91	0	0.00	73.10	0	933	0.00%
2022/12/16	3	74.73	13.5	74.76	74.60	-10.5	953	-1.10%
2022/12/15	1	76.70	0	0.00	76.50	1	966	0.10%
2022/12/14	0	0.00	2	76.00	76.00	-2	969	-0.21%
2022/12/13	9	76.37	3	76.60	75.80	6	984	0.61%
2022/12/12	4.1	77.35	3.3	76.61	76.20	0.8	986	0.08%
2022/12/09	12	80.33	14.1	80.68	80.00	-2.1	984	-0.21%
2022/12/08	8	80.51	3	81.27	81.00	5	991	0.50%
2022/12/07	7	80.47	6.2	80.42	80.20	0.8	998	0.08%
2022/12/06	28	84.40	14.1	83.33	82.10	14	1,004	1.39%
2022/12/05	12	85.42	24	85.25	85.50	-12	1,009	-1.19%
2022/12/02	26.1	84.43	24	84.78	84.70	2	1,000	0.20%
2022/12/01	22	84.01	36.1	83.37	83.10	-14.1	992	-1.42%
2022/11/30	22	81.15	13	81.16	80.40	9	969	0.93%
2022/11/29	15	80.56	37.2	81.22	81.50	-22.2	963	-2.31%
2022/11/28	6	78.83	2	78.80	78.50	4	953	0.42%
2022/11/25	15.1	79.35	11	79.16	77.90	4.1	958	0.43%
2022/11/24	10	79.46	16	79.45	79.00	-6	976	-0.61%
2022/11/23	12	79.13	9	79.13	79.40	3	981	0.31%
2022/11/22	6.2	79.06	8	79.14	78.70	-1.9	990	-0.19%
2022/11/21	27.1	80.84	21	80.58	80.40	6.1	1,026	0.60%
2022/11/18	63.2	80.62	34.3	80.91	80.30	29	1,088	2.66%
2022/11/17	7.1	76.54	11.1	76.41	77.20	-4	1,058	-0.38%
2022/11/16	3.1	73.17	5.3	73.31	73.50	-2.3	1,057	-0.22%
2022/11/15	2	72.50	4	72.63	72.80	-2	1,074	-0.19%
2022/11/14	3.1	72.54	6	72.80	73.10	-3	1,113	-0.27%
2022/11/11	23.1	71.99	18.1	72.38	71.30	5	1,157	0.44%
2022/11/10	56.3	73.80	15.2	72.34	71.90	41.1	1,177	3.49%
2022/11/09	2	79.45	14	80.00	79.80	-12	1,203	-1.00%
2022/11/08	5	78.20	6	77.88	77.40	-1	1,225	-0.08%
2022/11/07	15	78.58	7	78.86	78.80	8	1,264	0.63%
2022/11/04	3	78.60	2	78.10	78.80	1	1,290	0.08%
2022/11/03	5.1	78.32	0	0.00	78.20	5.1	1,323	0.39%
2022/11/02	2	78.90	0	0.00	78.40	2	1,371	0.15%
2022/11/01	1	74.00	2	76.50	76.40	-1	1,483	-0.07%
2022/10/31	0	0.00	2	76.20	75.20	-2	1,556	-0.13%
2022/10/28	1	74.00	0.1	75.40	74.00	0.9	1,603	0.06%
2022/10/27	0	75.80	0	0.00	78.40	0	1,617	0.00%
2022/10/26	0.1	75.70	1	74.30	76.20	-0.9	1,638	-0.05%
2022/10/25	3	77.20	1	77.89	76.80	2	1,640	0.12%
2022/10/24	0	0.00	1	82.70	80.70	-1	1,645	-0.06%
2022/10/21	2.2	79.66	1	79.00	79.00	1.2	1,653	0.07%
2022/10/20	2	83.95	1.2	84.25	83.00	0.8	1,668	0.05%
2022/10/19	5	85.84	4.2	87.97	85.40	0.8	1,684	0.05%
2022/10/18	0	0.00	3	84.50	85.90	-3	1,700	-0.18%
2022/10/17	1	86.13	6	85.87	86.30	-5	1,722	-0.29%
2022/10/14	1	86.40	21	85.55	84.50	-20	1,732	-1.15%
2022/10/13	6.3	88.74	10	86.94	83.70	-3.7	1,738	-0.22%
2022/10/12	11.2	92.82	11	91.68	92.20	0.2	1,746	0.01%
2022/10/11	2.1	93.97	15	96.68	92.30	-13	1,763	-0.73%
2022/10/07	20	102.40	9	101.67	101.00	11	1,799	0.61%
2022/10/06	2	104.00	3	103.83	104.00	-1	1,864	-0.05%
2022/10/05	12.1	109.49	8	109.69	105.00	4.1	1,925	0.21%
2022/10/04	0	106.00	18	107.00	108.00	-18	1,981	-0.91%
2022/10/03	0	104.50	0	0.00	104.50	0	2,038	0.00%
2022/09/30	5	103.00	9	102.06	105.00	-4	2,081	-0.19%
2022/09/29	2	105.00	0	105.00	103.50	2	2,092	0.10%
2022/09/28	8.1	109.42	3.2	111.16	105.50	4.9	2,104	0.23%
2022/09/27	8	114.13	16.1	113.97	115.50	-8.1	2,105	-0.38%
2022/09/26	9	117.17	5.2	115.97	112.00	3.8	2,106	0.18%
2022/09/23	9.1	120.89	10	121.10	119.00	-0.9	2,113	-0.04%
2022/09/22	21	116.38	22.1	116.62	117.50	-1.1	2,105	-0.05%
2022/09/21	3.1	115.01	1	115.50	115.50	2.1	2,101	0.10%
2022/09/20	8.5	115.78	11.1	115.46	116.00	-2.6	2,119	-0.12%
2022/09/19	1	120.00	4	117.38	117.50	-3	2,115	-0.14%
2022/09/16	8	120.56	5	119.80	119.00	3	2,127	0.14%
2022/09/15	14.1	125.16	2.2	122.95	122.00	11.9	2,128	0.56%
2022/09/14	7.2	126.35	10.1	125.95	126.00	-2.9	2,152	-0.13%
2022/09/13	9.1	129.07	8	129.63	128.50	1.1	2,170	0.05%
2022/09/12	17.1	125.88	14.1	127.35	128.00	3.1	2,183	0.14%
2022/09/08	10	127.45	17	129.44	128.50	-7	2,195	-0.32%
2022/09/07	6	129.08	5.5	128.44	127.00	0.5	2,233	0.02%
2022/09/06	11.2	133.87	8.1	131.89	130.50	3.2	2,293	0.14%
2022/09/05	10.1	139.84	10	139.80	139.00	0.1	2,312	0.00%
2022/09/02	2	141.50	6.3	141.34	140.50	-4.3	2,322	-0.19%
2022/09/01	7	138.22	2.1	140.45	138.00	4.9	2,342	0.21%
2022/08/31	12	140.58	10.3	140.35	142.50	1.7	2,356	0.07%
2022/08/30	9.2	142.16	12.4	142.85	142.00	-3.3	2,369	-0.14%
2022/08/29	10	139.05	8.3	139.80	141.50	1.7	2,399	0.07%
2022/08/26	48.1	147.71	40.3	147.55	142.50	7.8	2,395	0.33%
2022/08/25	71.1	149.61	86.7	148.99	145.50	-15.6	2,381	-0.65%
2022/08/24	21	142.36	45	142.40	144.00	-24	2,303	-1.04%
2022/08/23	15	138.23	7.1	139.21	138.50	7.9	2,269	0.35%
2022/08/22	17.1	139.90	42	138.99	138.50	-24.9	2,264	-1.10%
2022/08/19	34.1	145.88	35.6	144.50	142.00	-1.5	2,256	-0.07%
2022/08/18	43.4	140.55	55.4	140.47	144.00	-11.9	2,231	-0.53%
2022/08/17	39.1	138.94	58.1	137.31	135.00	-19	2,217	-0.86%
2022/08/16	61.5	139.09	78.3	138.95	136.50	-16.8	2,177	-0.77%
2022/08/15	16.7	132.33	32	132.30	133.00	-15.3	2,103	-0.73%
2022/08/12	52.3	129.76	52.6	130.05	131.00	-0.3	2,059	-0.01%
2022/08/11	23.1	124.33	31.9	124.74	126.00	-8.8	2,006	-0.44%
2022/08/10	25.7	120.87	36.3	120.53	120.00	-10.6	1,970	-0.54%
2022/08/09	58.2	128.82	59.1	127.59	126.50	-0.9	1,935	-0.05%
2022/08/08	175.9	131.35	160.3	130.97	126.50	15.6	1,883	0.83%	大買/大賣/
2022/08/05	88.1	125.51	99.5	126.86	127.50	-11.4	1,757	-0.65%
2022/08/04	43	117.79	38	118.37	117.50	5	1,678	0.30%
2022/08/03	3.3	111.18	5	111.50	112.50	-1.7	1,631	-0.10%
2022/08/02	27.1	116.37	20	116.45	115.00	7.1	1,614	0.44%
2022/08/01	4	124.12	7	124.64	123.50	-3	1,583	-0.19%
2022/07/29	7	123.93	7.7	123.80	123.50	-0.7	1,573	-0.04%
2022/07/28	8	122.50	1	121.00	120.50	7	1,568	0.45%
2022/07/27	16	122.81	17.2	123.60	124.00	-1.1	1,561	-0.07%
2022/07/26	11.3	122.35	6.2	122.28	120.50	5.1	1,544	0.33%
2022/07/25	24	125.75	12.6	124.60	126.50	11.4	1,522	0.75%
2022/07/22	19.2	131.02	14	130.39	129.00	5.2	1,495	0.35%
2022/07/21	24.1	130.95	21	130.88	132.00	3.1	1,467	0.21%
2022/07/20	32	130.47	34	129.88	127.00	-2	1,442	-0.14%
2022/07/19	18.5	129.06	23.1	129.52	127.50	-4.6	1,418	-0.33%
2022/07/18	20	128.62	54.9	129.06	128.50	-34.9	1,404	-2.48%
2022/07/15	65	130.08	53.1	128.58	127.00	11.9	1,376	0.86%
2022/07/14	75.1	129.37	59.3	128.48	128.50	15.8	1,331	1.19%
2022/07/13	60.1	124.81	59.6	124.80	122.50	0.5	1,269	0.04%
2022/07/12	76.2	116.57	75.8	117.35	116.00	0.3	1,209	0.03%
2022/07/11	49.1	116.71	32	114.19	113.50	17.1	1,146	1.49%
2022/07/08	20	111.68	25.1	113.15	116.00	-5.1	1,082	-0.47%
2022/07/07	1	101.00	2.1	100.85	105.50	-1.1	1,038	-0.11%
2022/07/06	4.2	99.76	11	99.96	96.00	-6.8	1,021	-0.67%
2022/07/05	1.2	107.29	2	103.27	104.50	-0.8	1,002	-0.08%
2022/07/04	1.3	105.18	1	105.00	103.00	0.2	992	0.02%
2022/07/01	20.2	106.20	10.2	108.87	105.00	10	984	1.01%
2022/06/30	7.1	117.45	8.4	121.74	116.50	-1.3	962	-0.13%
2022/06/29	1	124.00	4	124.25	124.00	-3	948	-0.32%
2022/06/28	7.4	124.46	5.6	123.74	121.00	1.9	936	0.20%
2022/06/27	17.1	130.61	7	131.21	130.00	10.1	915	1.10%
2022/06/24	5	132.40	9	131.07	132.00	-4	901	-0.44%
2022/06/23	10.1	133.48	14	134.18	133.00	-3.9	887	-0.44%
2022/06/22	30.4	138.74	15	136.73	133.50	15.4	872	1.76%
2022/06/21	12.5	142.70	13	144.00	145.00	-0.5	836	-0.06%
2022/06/20	9.1	142.13	14.1	141.50	140.00	-5	807	-0.62%
2022/06/17	14.2	140.65	47.1	138.82	145.50	-33	778	-4.24%
2022/06/16	26.4	147.70	8.1	148.03	142.00	18.3	742	2.47%
2022/06/15	63.2	151.73	17.4	151.16	150.00	45.8	698	6.56%
2022/06/14	17.5	141.94	16.4	144.57	149.00	1.1	621	0.18%
2022/06/13	10	137.75	6.2	138.12	138.00	3.9	573	0.67%
2022/06/10	7.4	139.02	6.2	140.91	138.50	1.2	548	0.21%
2022/06/09	6.1	133.17	7.1	133.92	139.00	-1	513	-0.20%
2022/06/08	15.1	132.78	9.8	132.48	138.00	5.3	489	1.08%
2022/06/07	9	127.17	9	129.78	131.00	0	448	0.00%
2022/06/06	8.1	119.81	7	122.36	119.50	1.1	409	0.26%
2022/06/02	10.5	121.66	4	123.00	121.00	6.5	402	1.61%
2022/05/31	0	0.00	1	113.50	114.00	-1	370	-0.27%
2022/05/30	0	0.00	4	115.75	116.00	-4	365	-1.09%
2022/05/27	2.1	111.84	2	114.00	113.50	0.1	357	0.03%
2022/05/26	7.2	119.07	11	117.91	114.50	-3.8	341	-1.10%
2022/05/25	0	119.00	5.1	119.41	117.00	-5	323	-1.56%
2022/05/24	17.1	115.49	25.1	118.91	123.00	-8	303	-2.64%