正基 (6546)-台新券商分點個股進出

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
123.0
漲跌
▼0.5
漲幅
-0.40%
成交量
444張
產業
上櫃通信網路類股
48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－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
2024/04/30	1.3	123.58	2	124.50	123.00	-0.7	3,338	-0.02%
2024/04/29	3.1	121.50	4	122.00	123.50	-0.9	3,363	-0.03%
2024/04/26	6	122.59	3	122.00	121.50	3	3,408	0.09%
2024/04/25	2	124.50	6.1	124.42	123.50	-4.1	3,404	-0.12%
2024/04/24	20	128.68	6	129.25	127.00	14	3,403	0.41%
2024/04/23	8	124.81	4.4	127.09	127.00	3.6	3,407	0.10%
2024/04/22	15.3	126.83	5	125.00	124.00	10.3	3,394	0.30%
2024/04/19	9.2	118.90	40	117.79	119.50	-30.8	3,410	-0.90%
2024/04/18	11.4	126.10	2	124.50	124.50	9.4	3,418	0.28%
2024/04/17	6	123.92	6	124.58	125.00	0	3,487	0.00%
2024/04/16	11.2	123.51	71.9	122.32	123.00	-60.8	3,488	-1.74%
2024/04/15	8.8	131.26	8	130.25	128.50	0.8	3,483	0.02%
2024/04/12	23.5	138.03	11	135.50	135.50	12.5	3,474	0.36%
2024/04/11	43.7	140.53	26	141.38	139.50	17.7	3,487	0.51%
2024/04/10	164.1	141.62	116.9	142.42	141.00	47.2	3,531	1.34%	大買/大賣/
2024/04/09	227.4	136.80	68.1	136.38	134.50	159.3	3,491	4.56%	大買/鉅額交易
2024/04/08	17.2	132.29	15	132.10	133.50	2.2	3,483	0.06%
2024/04/03	3	126.83	4	129.00	129.00	-1	3,478	-0.03%
2024/04/02	2.1	127.28	43	126.94	128.00	-40.9	3,486	-1.17%
2024/04/01	12.2	128.12	9	127.78	127.50	3.2	3,543	0.09%
2024/03/29	14	130.14	7	129.86	128.00	7	3,564	0.20%
2024/03/28	16	125.81	31	127.35	127.50	-15	3,622	-0.41%
2024/03/27	18.3	123.26	7	122.21	122.00	11.3	3,792	0.30%
2024/03/26	23.4	127.33	63	125.15	124.50	-39.7	3,936	-1.01%
2024/03/25	44.5	133.48	27	133.87	133.00	17.5	3,955	0.44%
2024/03/22	16	130.69	8	129.63	129.00	8	4,001	0.20%
2024/03/21	27.3	132.17	10	130.40	129.00	17.3	4,106	0.42%
2024/03/20	63.6	133.04	43	133.62	130.50	20.6	4,184	0.49%
2024/03/19	42	140.39	223	144.50	140.50	-181	4,342	-4.17%	大賣/鉅額交易
2024/03/18	195	130.56	77	130.10	135.00	118	4,410	2.68%	大買/鉅額交易
2024/03/15	27	124.85	21	125.02	123.00	6	4,502	0.13%
2024/03/14	9.1	119.69	12.1	120.40	120.50	-3	4,472	-0.07%
2024/03/13	89.3	121.92	116.2	119.95	118.50	-26.9	4,463	-0.60%	大賣/
2024/03/12	90.1	128.49	38	128.96	127.00	52.1	4,409	1.18%
2024/03/11	60	125.18	27	125.93	126.00	33	4,379	0.75%
2024/03/08	77.2	125.34	82.2	126.24	121.50	-5	4,332	-0.12%
2024/03/07	218.2	137.39	128.2	142.73	135.00	90	4,219	2.13%	大買/大賣/
2024/03/06	50.2	152.80	18.1	152.05	150.00	32.1	4,076	0.79%
2024/03/05	37.2	151.76	101	153.69	154.50	-63.8	4,043	-1.58%	大賣/
2024/03/04	128.2	151.51	32.2	151.59	152.50	96	3,969	2.42%	大買/
2024/03/01	11	142.18	1	142.50	143.00	10	3,887	0.26%
2024/02/29	62	140.44	24	141.02	143.00	38	3,869	0.98%
2024/02/27	23	140.07	194	139.50	138.00	-171	3,876	-4.41%	大賣/鉅額交易
2024/02/26	20	144.70	240.5	142.68	141.00	-220.4	3,847	-5.73%	大賣/鉅額交易
2024/02/23	64.1	150.93	467	148.97	146.00	-402.9	3,801	-10.60%	大賣/鉅額交易
2024/02/22	25.2	150.37	36	151.93	153.00	-10.8	3,731	-0.29%
2024/02/21	4.1	146.44	27	149.03	150.00	-22.9	3,660	-0.63%
2024/02/20	46.1	145.23	49.2	145.51	143.50	-3.1	3,603	-0.09%
2024/02/19	27.1	148.62	80	148.71	146.50	-53	3,550	-1.49%
2024/02/16	76	151.05	50.2	152.00	149.00	25.8	3,485	0.74%
2024/02/15	32.5	143.22	39	145.38	146.50	-6.5	3,373	-0.19%
2024/02/05	28.1	136.10	36	137.15	139.00	-7.9	3,277	-0.24%
2024/02/02	25	136.52	29.8	137.79	135.00	-4.8	3,187	-0.15%
2024/02/01	116.6	141.22	60.6	140.27	137.00	56	3,143	1.78%	大買/
2024/01/31	52.3	133.33	53.3	133.80	133.00	-1	3,040	-0.03%
2024/01/30	128.3	136.48	66	135.22	137.00	62.3	2,982	2.09%	大買/
2024/01/29	249.2	135.39	101.2	134.45	135.00	148	2,848	5.19%	大買/大賣/鉅額交易
2024/01/26	33.1	127.09	34	127.50	129.50	-0.9	2,689	-0.03%
2024/01/25	71	125.77	8	125.44	123.50	63	2,632	2.39%
2024/01/24	31.2	124.17	35	124.81	125.50	-3.8	2,594	-0.15%
2024/01/23	9	118.28	10	119.25	118.00	-1	2,510	-0.04%
2024/01/22	27.4	118.63	35.2	118.30	119.50	-7.8	2,482	-0.31%
2024/01/19	5.7	112.69	0	0.00	112.50	5.7	2,434	0.23%
2024/01/18	3	113.00	8	114.25	113.00	-5	2,424	-0.21%
2024/01/17	26.6	111.27	22	112.52	113.00	4.6	2,413	0.19%
2024/01/16	14	115.75	27	115.04	115.00	-13	2,385	-0.55%
2024/01/15	24.2	116.20	14	116.29	116.00	10.2	2,370	0.43%
2024/01/12	91.7	114.69	32	116.55	112.50	59.7	2,328	2.56%
2024/01/11	164.9	118.91	123	118.91	118.00	41.9	2,288	1.83%	大買/大賣/
2024/01/10	9	111.72	8	112.38	112.50	1	2,205	0.05%
2024/01/09	17	113.47	26	113.83	114.00	-9	2,195	-0.41%
2024/01/08	19	110.03	15	111.10	111.00	4	2,165	0.19%
2024/01/05	40.1	111.47	53.1	111.68	113.50	-13	2,144	-0.60%
2024/01/04	172.1	115.73	36	116.94	112.00	136.1	2,098	6.48%	大買/鉅額交易
2024/01/03	22.1	121.23	275	122.57	124.00	-252.9	1,999	-12.65%	大賣/鉅額交易
2024/01/02	33	122.18	74	120.60	123.00	-41	1,946	-2.11%
2023/12/29	22	117.70	52.2	117.20	120.00	-30.2	1,906	-1.58%
2023/12/28	13	118.08	10.2	118.76	119.50	2.8	1,884	0.15%
2023/12/27	96	118.60	93.2	119.35	118.00	2.8	1,855	0.15%
2023/12/26	32	120.77	98	120.12	121.50	-66	1,791	-3.68%
2023/12/25	260	123.32	88	123.13	122.00	172	1,755	9.80%	大買/鉅額交易
2023/12/22	453.5	123.26	523.5	122.98	123.50	-70	1,678	-4.17%	大買/大賣/
2023/12/21	444	117.08	353.1	115.34	119.00	90.9	1,465	6.20%	大買/大賣/
2023/12/20	69	110.04	45	111.06	110.00	24	1,310	1.83%
2023/12/19	108.1	109.97	137	112.43	111.00	-28.9	1,252	-2.31%	大買/大賣/
2023/12/18	438	115.07	142.3	115.56	116.00	295.7	1,177	25.11%	大買/大賣/鉅額交易
2023/12/15	250.1	110.20	53.1	110.70	108.50	197	1,062	18.54%	大買/鉅額交易
2023/12/14	363.5	113.96	369	113.56	117.00	-5.5	963	-0.57%	大買/大賣/
2023/12/13	393	110.53	318	112.91	114.50	75	737	10.16%	大買/大賣/
2023/12/12	117	100.98	63.1	103.54	104.50	53.9	573	9.40%	大買/
2023/12/11	16	95.03	8.4	96.09	96.10	7.7	433	1.76%
2023/12/08	31.1	96.20	30	95.76	94.70	1.1	422	0.26%
2023/12/07	0	0.00	2	94.25	93.60	-2	396	-0.50%
2023/12/06	15	92.57	0	0.00	93.60	15	397	3.77%
2023/12/05	14	93.14	2	93.00	93.10	12	391	3.06%
2023/12/04	17	93.68	8.1	93.60	93.50	8.9	390	2.28%
2023/12/01	2	92.10	1.1	93.18	92.20	0.9	387	0.23%
2023/11/30	10	91.39	1	92.00	92.40	9	386	2.33%
2023/11/29	40	91.86	3	92.30	92.00	37	384	9.62%
2023/11/28	7	91.26	4	91.48	91.30	3	379	0.79%
2023/11/27	7.8	92.55	10	91.92	91.40	-2.2	375	-0.60%
2023/11/24	23.1	91.74	24	92.67	91.40	-0.9	371	-0.23%
2023/11/22	0.1	88.40	4	88.50	88.80	-4	327	-1.21%
2023/11/21	2.1	87.03	80	87.26	87.00	-77.9	322	-24.15%
2023/11/20	1.2	87.43	86	87.00	87.00	-84.8	322	-26.28%
2023/11/17	0	0.00	80	86.31	86.50	-80	318	-25.11%
2023/11/16	4	86.45	64	86.08	85.90	-60	317	-18.89%
2023/11/15	2	85.95	54	85.60	86.00	-52	313	-16.58%
2023/11/14	2	83.50	0	0.00	83.50	2	305	0.65%
2023/11/13	9	83.29	0	0.00	83.10	9	307	2.93%
2023/11/10	7	84.69	5	85.04	85.00	2	304	0.66%
2023/11/09	3	84.57	21	84.45	85.60	-18	297	-6.06%
2023/11/08	0	0.00	8	81.81	82.00	-8	289	-2.76%
2023/11/07	0	0.00	1	80.90	80.20	-1	288	-0.35%
2023/11/03	1	79.50	0.6	79.80	79.30	0.5	307	0.15%
2023/11/02	1	80.20	3	80.40	79.80	-2	311	-0.64%
2023/11/01	0.1	78.80	0	0.00	79.20	0.1	315	0.03%
2023/10/31	6.3	78.70	1	78.04	78.00	5.3	325	1.61%
2023/10/30	2	80.15	0	0.00	81.30	2	351	0.57%
2023/10/27	0.1	81.70	0	0.00	80.90	0.1	393	0.03%
2023/10/26	1	82.00	0	81.80	82.00	1	417	0.24%
2023/10/25	0.2	83.00	0	0.00	82.50	0.2	434	0.05%
2023/10/23	0.1	81.30	0	0.00	81.30	0.1	464	0.01%
2023/10/19	1	81.00	0	0.00	81.40	1	540	0.19%
2023/10/18	3	81.87	2	82.40	81.50	1	589	0.17%
2023/10/17	2	82.60	0	0.00	82.60	2	649	0.31%
2023/10/16	2	83.85	0	0.00	83.60	2	817	0.24%
2023/10/13	12	84.95	3	85.23	84.70	9	950	0.95%
2023/10/11	5	83.48	1	82.90	83.10	4	984	0.41%
2023/09/27	1	83.50	0	0.00	84.10	1	1,141	0.09%
2023/09/25	0	0.00	4	85.50	86.40	-4	1,164	-0.34%
2023/09/22	1.1	81.82	2	84.20	84.80	-1	1,167	-0.08%
2023/09/21	3	82.87	0	0.00	83.10	3	1,173	0.26%
2023/09/20	7	84.67	1	85.90	84.80	6	1,194	0.50%
2023/09/19	2	86.60	0	0.00	86.50	2	1,210	0.17%
2023/09/18	2.1	88.83	3	88.83	87.70	-0.9	1,229	-0.07%
2023/09/15	5	86.76	0	0.00	88.80	5	1,234	0.40%
2023/09/14	0	0.00	2	89.20	88.50	-2	1,235	-0.16%
2023/09/13	2	87.00	0	0.00	86.80	2	1,239	0.16%
2023/09/12	1	88.90	0	0.00	88.00	1	1,250	0.08%
2023/09/11	4	89.08	0	0.00	88.20	4	1,286	0.31%
2023/09/08	1	90.90	0	0.00	91.90	1	1,297	0.08%
2023/09/07	0	0.00	2	92.10	92.00	-2	1,329	-0.15%
2023/09/06	0	0.00	2	92.70	92.80	-2	1,337	-0.15%
2023/09/05	1	92.20	5	92.12	92.30	-4	1,356	-0.29%
2023/09/04	2	89.35	20	89.57	89.70	-18	1,354	-1.33%
2023/09/01	2	90.60	20	90.24	90.10	-18	1,355	-1.33%
2023/08/31	1.5	92.00	23	91.91	91.60	-21.5	1,358	-1.58%
2023/08/30	0	0.00	24	91.17	91.40	-24	1,367	-1.76%
2023/08/29	2	87.90	20	87.82	88.00	-18	1,362	-1.32%
2023/08/28	1	86.40	20	86.69	87.00	-19	1,366	-1.39%
2023/08/25	1	85.50	22	87.77	87.30	-21	1,382	-1.52%
2023/08/24	0	0.00	23	86.52	86.10	-23	1,382	-1.66%
2023/08/23	0	0.00	1	87.10	87.30	-1	1,384	-0.07%
2023/08/22	1	84.60	52	84.69	84.70	-51	1,390	-3.67%
2023/08/18	1	85.50	5	85.24	85.10	-4	1,405	-0.28%
2023/08/17	1	84.30	2	87.60	88.40	-1	1,417	-0.07%
2023/08/16	0	0.00	2	85.40	85.30	-2	1,433	-0.14%
2023/08/15	1	86.00	1	86.20	86.10	0	1,437	0.00%
2023/08/14	8	85.33	13	84.72	85.20	-5	1,438	-0.35%
2023/08/11	1	88.20	0	0.00	88.30	1	1,432	0.07%
2023/08/10	5	89.36	4	89.75	88.90	1	1,438	0.07%
2023/08/09	4	92.00	2	92.60	91.50	2	1,427	0.14%
2023/08/07	1	93.60	0	0.00	95.40	1	1,424	0.07%
2023/08/04	2	95.00	3	95.63	95.20	-1	1,422	-0.07%
2023/08/02	15	94.22	4	94.55	93.60	11	1,445	0.76%
2023/08/01	50	100.89	30	102.56	99.00	20	1,411	1.42%
2023/07/31	10	98.22	6	97.78	98.10	4	1,368	0.29%
2023/07/28	28	95.47	5	95.80	95.50	23	1,339	1.72%
2023/07/27	1.1	94.35	4	94.38	96.10	-2.9	1,322	-0.22%
2023/07/26	4	93.68	9	93.38	92.40	-5	1,310	-0.38%
2023/07/25	7	93.06	4	93.98	94.10	3	1,294	0.23%
2023/07/24	16.2	94.01	9.5	94.20	93.00	6.7	1,268	0.52%
2023/07/21	24	102.14	16.1	100.71	99.10	7.9	1,220	0.64%
2023/07/20	21.5	102.32	31	102.98	100.00	-9.5	1,175	-0.81%
2023/07/19	60.3	102.78	83.2	103.68	103.00	-22.9	1,113	-2.06%
2023/07/18	47	98.67	55.2	98.61	98.50	-8.1	949	-0.86%
2023/07/17	6	88.87	12.2	88.28	91.00	-6.2	827	-0.75%
2023/07/14	5	84.52	8	84.60	85.00	-3	802	-0.37%
2023/07/13	2	83.85	26	83.70	83.00	-24	801	-2.99%
2023/07/12	2	84.35	3	83.77	83.00	-1	801	-0.12%
2023/07/11	2	83.65	2	83.95	83.40	0	798	0.00%
2023/07/10	6	85.25	1	87.10	84.20	5	797	0.63%
2023/07/07	28.3	88.05	19	88.08	86.10	9.3	787	1.19%
2023/07/06	12	86.58	14	86.24	88.80	-2	732	-0.27%
2023/07/05	9	81.21	13	80.88	80.80	-4	675	-0.59%
2023/07/04	7	81.97	1	82.30	82.30	6	667	0.90%
2023/07/03	1	83.30	2	83.00	83.20	-1	656	-0.15%
2023/06/30	4	84.10	0	0.00	84.00	4	653	0.61%
2023/06/29	7	86.49	0	0.00	85.80	7	664	1.05%
2023/06/28	10	85.98	62	86.55	86.30	-52	667	-7.79%
2023/06/27	23.1	84.19	15	83.56	82.50	8.1	661	1.23%
2023/06/26	4.1	90.05	9	89.66	90.30	-5	703	-0.70%
2023/06/21	2	88.20	3	89.63	89.40	-1	742	-0.13%
2023/06/20	7.1	88.03	5	88.66	88.20	2.1	738	0.28%
2023/06/19	7	89.29	3	89.50	89.10	4	745	0.54%
2023/06/16	8.2	89.69	11	89.75	89.00	-2.8	742	-0.38%
2023/06/15	14	91.56	10	91.29	90.20	4	749	0.53%
2023/06/14	0	0.00	6	90.00	90.20	-6	716	-0.84%
2023/06/13	22	89.83	17	90.28	90.50	5	705	0.71%
2023/06/12	5	87.38	16	88.03	88.50	-11	676	-1.63%
2023/06/09	14	88.99	16	89.11	89.00	-2	667	-0.30%
2023/06/08	2	86.40	1	88.30	86.30	1	650	0.15%
2023/06/06	3	87.10	2	87.20	86.90	1	664	0.15%
2023/06/05	6	88.00	7	88.14	88.10	-1	662	-0.15%
2023/06/02	2	86.15	1	86.00	86.00	1	654	0.15%
2023/06/01	3	87.00	1	86.60	86.60	2	656	0.30%
2023/05/31	27	86.61	28	86.56	86.10	-1	661	-0.15%
2023/05/30	1	84.50	0	0.00	84.80	1	648	0.15%
2023/05/29	0.4	85.19	10	84.97	85.00	-9.7	651	-1.48%
2023/05/26	5	85.08	2	84.80	84.80	3	651	0.46%
2023/05/25	1	87.00	5	87.92	87.00	-4	649	-0.62%
2023/05/24	0.1	87.50	4	88.40	88.30	-3.9	654	-0.60%
2023/05/23	45	88.48	3	88.23	88.80	42	664	6.32%
2023/05/22	9	86.79	13	87.34	87.00	-4	682	-0.59%
2023/05/19	5	84.92	2	85.20	85.20	3	671	0.45%
2023/05/18	0	0.00	1	83.90	84.00	-1	673	-0.15%
2023/05/17	3	84.77	5	85.64	84.30	-2	682	-0.29%
2023/05/16	10	83.20	11	84.37	84.50	-1	686	-0.15%
2023/05/15	5	81.00	10	80.86	81.30	-5	693	-0.72%
2023/05/12	1	81.30	0	0.00	82.40	1	734	0.14%
2023/05/11	5	83.00	22	82.65	81.80	-17	812	-2.09%
2023/05/10	1	85.30	2	85.50	85.50	-1	837	-0.12%
2023/05/09	60	88.43	4	87.88	85.50	56	869	6.44%
2023/05/08	4	82.83	0	0.00	83.00	4	906	0.44%
2023/05/05	0	0.00	4	83.00	83.00	-4	1,032	-0.39%
2023/05/04	3	81.50	0	0.00	82.80	3	1,080	0.28%
2023/05/03	0	0.00	3	81.30	80.70	-3	1,085	-0.28%
2023/05/02	0	0.00	1	82.20	81.70	-1	1,088	-0.09%
2023/04/28	0	0.00	2	81.15	81.60	-2	1,092	-0.18%
2023/04/27	1	80.30	3	79.63	79.90	-2	1,092	-0.18%
2023/04/26	0	0.00	1	78.90	79.50	-1	1,092	-0.09%
2023/04/25	3	79.37	1	79.20	79.00	2	1,092	0.18%
2023/04/24	2	81.20	5	81.74	81.40	-3	1,092	-0.27%
2023/04/21	17	82.02	9	81.92	80.80	8	1,092	0.73%
2023/04/20	14	85.06	10	85.31	83.80	4	1,087	0.37%
2023/04/19	0	0.00	14	87.19	87.00	-14	1,078	-1.30%
2023/04/18	0	0.00	4.1	87.22	87.20	-4.1	1,074	-0.38%
2023/04/17	18	88.03	8.1	87.70	88.00	9.9	1,070	0.93%
2023/04/14	2	87.00	5.3	86.76	86.60	-3.3	1,064	-0.31%
2023/04/13	2	86.60	0	0.00	86.60	2	1,062	0.19%
2023/04/12	4	87.98	1	88.00	87.80	3	1,059	0.28%
2023/04/11	4	87.80	4.2	88.71	88.40	-0.2	1,055	-0.02%
2023/04/10	3	87.33	2	86.95	87.00	1	1,052	0.10%
2023/04/07	3.1	87.21	0.3	87.00	87.30	2.9	1,051	0.27%
2023/04/06	7.1	87.81	13	87.40	87.40	-5.9	1,048	-0.56%
2023/03/31	4	89.35	2	90.15	88.90	2	1,044	0.19%
2023/03/30	23	89.83	31.1	89.67	89.50	-8.1	1,040	-0.78%
2023/03/29	23.1	88.52	20.1	89.06	88.30	3	1,029	0.29%
2023/03/28	5	89.20	17.1	89.58	89.00	-12.1	1,025	-1.18%
2023/03/27	14.2	91.36	20.1	91.48	90.50	-5.9	1,005	-0.59%
2023/03/24	27.1	88.07	61.3	89.17	90.00	-34.2	943	-3.63%
2023/03/23	8	85.94	11	85.89	85.50	-3	882	-0.34%
2023/03/22	5.1	84.29	11	85.30	86.60	-5.9	877	-0.67%
2023/03/21	15	85.18	5	84.78	84.70	10	868	1.15%
2023/03/20	52.2	85.65	51.1	85.22	85.10	1.1	877	0.12%
2023/03/17	0	0.00	9	81.54	81.70	-9	859	-1.05%
2023/03/16	10	80.16	3	81.07	80.20	7	857	0.82%
2023/03/15	2	80.60	11	81.00	80.60	-9	864	-1.04%
2023/03/14	1.1	80.81	1	80.60	80.60	0.1	879	0.01%
2023/03/13	13	80.21	3	80.17	80.50	10	894	1.12%
2023/03/10	25	82.72	6	83.23	81.70	19	915	2.08%
2023/03/09	6	86.17	3	86.10	85.10	3	958	0.31%
2023/03/08	4	84.20	6	85.30	85.40	-2	969	-0.21%
2023/03/07	5	84.98	2	84.85	84.60	3	992	0.30%
2023/03/06	1.2	85.23	5	85.50	85.10	-3.9	997	-0.39%
2023/03/03	2	85.15	16	84.51	84.80	-14	1,001	-1.40%
2023/03/02	4	82.30	1	82.60	82.70	3	1,000	0.30%
2023/03/01	10	83.10	10	82.45	83.30	0	1,002	0.00%
2023/02/24	7	84.46	1	84.20	84.30	6	1,008	0.59%
2023/02/23	5	85.48	3	85.57	85.20	2	1,026	0.19%
2023/02/22	14	85.67	16	85.88	84.80	-2	1,093	-0.18%
2023/02/21	10.3	87.86	1	87.50	87.70	9.3	1,103	0.84%
2023/02/20	13	88.61	19.5	88.22	89.50	-6.5	1,096	-0.59%
2023/02/17	7.1	85.44	18.1	85.89	85.40	-11	1,078	-1.02%
2023/02/16	0.1	85.70	2.2	85.84	85.40	-2.1	1,089	-0.19%
2023/02/15	4	85.08	6	84.82	84.60	-2	1,106	-0.18%
2023/02/14	3	85.63	33	85.46	85.00	-30	1,147	-2.61%
2023/02/13	36.1	84.78	7	84.91	84.30	29.1	1,162	2.51%
2023/02/10	25.1	87.62	33.1	87.79	86.70	-7.9	1,161	-0.68%
2023/02/09	50.6	91.34	30.2	91.19	90.20	20.4	1,129	1.81%
2023/02/08	19.4	88.45	22.1	88.46	88.20	-2.7	1,054	-0.25%
2023/02/07	15.1	88.94	15	88.79	88.50	0.1	1,027	0.01%
2023/02/06	15.1	88.77	17	88.63	88.30	-1.9	1,007	-0.19%
2023/02/03	35.1	84.89	43	85.55	87.70	-7.9	949	-0.83%
2023/02/02	16	78.24	28	78.48	82.10	-12	829	-1.45%
2023/02/01	8	74.18	37	74.47	74.70	-29	788	-3.68%
2023/01/31	5	73.90	1	73.70	73.60	4	791	0.51%
2023/01/30	2	72.55	9	72.27	72.80	-7	796	-0.88%
2023/01/16	4	70.60	3	70.60	70.60	1	806	0.12%
2023/01/13	5	70.46	10	71.24	70.30	-5	810	-0.62%
2023/01/12	5	70.50	0	0.00	70.50	5	814	0.61%
2023/01/11	2	71.10	0	0.00	71.10	2	823	0.24%
2023/01/10	1	71.70	3	71.83	71.60	-2	829	-0.24%
2023/01/09	0	0.00	1	73.50	72.90	-1	842	-0.12%
2023/01/06	1	71.50	0	0.00	72.60	1	859	0.12%
2023/01/05	5	72.38	1	71.80	71.70	4	870	0.46%
2023/01/04	2	73.20	6	72.50	72.50	-4	880	-0.45%
2023/01/03	1	71.10	1	72.10	72.00	0	887	0.00%
2022/12/30	1	71.20	10	71.55	71.10	-9	890	-1.01%
2022/12/29	7	70.23	3	70.43	70.30	4	890	0.45%
2022/12/28	3	70.40	0	0.00	70.30	3	897	0.33%
2022/12/27	2	70.60	5	71.40	70.50	-3	900	-0.33%
2022/12/26	6	70.50	9	71.24	70.70	-3	903	-0.33%
2022/12/23	4	69.80	1	71.30	71.10	3	910	0.33%
2022/12/22	3	71.30	2	71.50	71.60	1	917	0.11%
2022/12/21	15	70.31	4	71.03	70.90	11	927	1.19%
2022/12/20	15	71.54	0.2	71.45	70.80	14.8	926	1.60%
2022/12/19	18	73.53	1	73.20	73.10	17	933	1.82%
2022/12/16	14	74.91	0	0.00	74.60	14	953	1.47%
2022/12/15	3	76.93	3	76.40	76.50	0	966	0.00%
2022/12/14	5	75.82	0	0.00	76.00	5	969	0.52%
2022/12/13	1	75.70	0	0.00	75.80	1	984	0.10%
2022/12/12	23	77.47	8	76.68	76.20	15	986	1.52%
2022/12/09	10	80.34	0	0.00	80.00	10	984	1.02%
2022/12/08	0	0.00	9	81.30	81.00	-9	991	-0.91%
2022/12/07	19	80.55	16	80.70	80.20	3	998	0.30%
2022/12/06	18	82.71	9	83.78	82.10	9	1,004	0.90%
2022/12/05	4	85.20	15	85.71	85.50	-11	1,009	-1.09%
2022/12/02	13	84.55	20	84.82	84.70	-7	1,000	-0.70%
2022/12/01	32	83.78	32.4	83.24	83.10	-0.4	992	-0.04%
2022/11/30	9	80.94	2	82.30	80.40	7	969	0.72%
2022/11/29	7	79.36	23	80.37	81.50	-16	963	-1.66%
2022/11/28	7	78.11	24	78.41	78.50	-17	953	-1.78%
2022/11/25	12	78.93	5	79.28	77.90	7	958	0.73%
2022/11/24	4	78.98	4	79.78	79.00	0	976	0.00%
2022/11/23	1	79.40	7	79.47	79.40	-6	981	-0.61%
2022/11/22	4	79.13	4	78.63	78.70	0	990	0.00%
2022/11/21	16	80.86	10	80.79	80.40	6	1,026	0.58%
2022/11/18	55.4	80.62	35	80.86	80.30	20.4	1,088	1.87%
2022/11/17	9	75.58	14	76.36	77.20	-5	1,058	-0.47%
2022/11/16	1	72.51	7	73.71	73.50	-6	1,057	-0.57%
2022/11/15	2	72.30	3	73.07	72.80	-1	1,074	-0.09%
2022/11/14	3	71.90	7	72.36	73.10	-4	1,113	-0.36%
2022/11/11	10	71.24	1	73.00	71.30	9	1,157	0.78%
2022/11/10	50	73.49	4	73.53	71.90	46	1,177	3.91%
2022/11/09	10	79.42	18	80.42	79.80	-8	1,203	-0.66%
2022/11/08	12	79.41	5	80.42	77.40	7	1,225	0.57%
2022/11/07	3	78.47	0	0.00	78.80	3	1,264	0.24%
2022/11/04	0	0.00	2	77.80	78.80	-2	1,290	-0.15%
2022/11/03	2	78.75	1	77.20	78.20	1	1,323	0.08%
2022/11/02	6	79.15	5	78.26	78.40	1	1,371	0.07%
2022/11/01	3	75.03	1	76.10	76.40	2	1,483	0.13%
2022/10/31	3	75.03	4	75.48	75.20	-1	1,556	-0.06%
2022/10/28	3	75.00	2	76.00	74.00	1	1,603	0.06%
2022/10/27	2	76.00	3	77.20	78.40	-1	1,617	-0.06%
2022/10/26	4	74.95	4	76.03	76.20	0	1,638	0.00%
2022/10/25	6	79.00	0	0.00	76.80	6	1,640	0.37%
2022/10/24	3	80.43	9	81.59	80.70	-6	1,645	-0.36%
2022/10/21	7	80.71	2.5	81.52	79.00	4.5	1,653	0.27%
2022/10/20	11	84.05	5	82.66	83.00	6	1,668	0.36%
2022/10/19	5	85.78	3	86.50	85.40	2	1,684	0.12%
2022/10/18	4.1	86.57	3	87.20	85.90	1.1	1,700	0.06%
2022/10/17	13	81.69	404	80.54	86.30	-391	1,722	-22.70%	大賣/鉅額交易
2022/10/14	11	85.14	9	85.19	84.50	2	1,732	0.12%
2022/10/13	15	88.99	10	87.26	83.70	5	1,738	0.29%
2022/10/12	62	93.07	63	89.32	92.20	-1	1,746	-0.06%
2022/10/11	17.1	94.80	2	94.25	92.30	15.1	1,763	0.85%
2022/10/07	6	102.50	4	102.00	101.00	2	1,799	0.11%
2022/10/06	3	104.00	1	104.50	104.00	2	1,864	0.11%
2022/10/05	7	107.57	3	109.50	105.00	4	1,925	0.21%
2022/10/04	3	106.00	11	106.95	108.00	-8	1,981	-0.40%
2022/10/03	2	102.50	1	104.50	104.50	1	2,038	0.05%
2022/09/30	8	102.22	5	103.80	105.00	3	2,081	0.15%
2022/09/29	7	105.29	4	107.88	103.50	3	2,092	0.14%
2022/09/28	17	109.65	5	106.90	105.50	12	2,104	0.57%
2022/09/27	7	114.42	3	113.17	115.50	4	2,105	0.19%
2022/09/26	22	115.46	11	115.64	112.00	11	2,106	0.52%
2022/09/23	23	121.00	17	120.09	119.00	6	2,113	0.28%
2022/09/22	5.4	116.89	3	117.67	117.50	2.4	2,105	0.11%
2022/09/21	2	115.00	0	0.00	115.50	2	2,101	0.10%
2022/09/20	10.2	115.30	8	115.19	116.00	2.2	2,119	0.10%
2022/09/19	4	117.75	0	0.00	117.50	4	2,115	0.19%
2022/09/16	10	120.20	101	120.06	119.00	-91	2,127	-4.28%	大賣/
2022/09/15	17.2	124.25	4	126.50	122.00	13.2	2,128	0.62%
2022/09/14	2	125.75	2	127.25	126.00	0	2,152	0.00%
2022/09/13	6	130.00	15	129.97	128.50	-9	2,170	-0.41%
2022/09/12	21	124.74	17	127.79	128.00	4	2,183	0.18%
2022/09/08	1	128.00	15	129.63	128.50	-14	2,195	-0.64%
2022/09/07	44	129.18	7	128.50	127.00	37	2,233	1.66%
2022/09/06	36.1	131.32	24	133.63	130.50	12.1	2,293	0.53%
2022/09/05	2	139.75	1	139.00	139.00	1	2,312	0.04%
2022/09/02	3	142.17	7	141.57	140.50	-4	2,322	-0.17%
2022/09/01	9	138.28	2	138.00	138.00	7	2,342	0.30%
2022/08/31	13	140.92	12	140.13	142.50	1	2,356	0.04%
2022/08/30	4	142.38	5.1	142.40	142.00	-1.1	2,369	-0.05%
2022/08/29	4	139.13	1	137.50	141.50	3	2,399	0.13%
2022/08/26	20.1	145.12	11	147.45	142.50	9.1	2,395	0.38%
2022/08/25	43	149.33	55	150.11	145.50	-12	2,381	-0.50%
2022/08/24	15	142.37	16	143.75	144.00	-1	2,303	-0.04%
2022/08/23	8.1	138.94	15	139.43	138.50	-6.9	2,269	-0.30%
2022/08/22	7	139.43	19.1	139.47	138.50	-12.1	2,264	-0.53%
2022/08/19	18	144.42	29	144.64	142.00	-11	2,256	-0.49%
2022/08/18	170	141.14	272.2	143.59	144.00	-102.2	2,231	-4.58%	大買/大賣/鉅額交易
2022/08/17	79.1	137.67	42	137.77	135.00	37.1	2,217	1.67%
2022/08/16	169	138.80	181.2	138.53	136.50	-12.2	2,177	-0.56%	大買/大賣/
2022/08/15	17	132.03	40	132.83	133.00	-23	2,103	-1.09%
2022/08/12	171	130.40	32	129.86	131.00	139	2,059	6.75%	大買/鉅額交易
2022/08/11	17	124.62	19	124.66	126.00	-2	2,006	-0.10%
2022/08/10	13	120.96	34	120.69	120.00	-21	1,970	-1.07%
2022/08/09	23	127.72	89	129.49	126.50	-66	1,935	-3.41%
2022/08/08	67	131.40	84	131.11	126.50	-17	1,883	-0.90%
2022/08/05	126	126.18	113	126.44	127.50	13	1,757	0.74%	大買/大賣/
2022/08/04	41	117.80	63.3	117.10	117.50	-22.3	1,678	-1.33%
2022/08/03	46.2	112.13	24	111.98	112.50	22.2	1,631	1.36%
2022/08/02	54.4	116.83	15	115.53	115.00	39.4	1,614	2.44%
2022/08/01	3	125.00	21	123.98	123.50	-18	1,583	-1.14%
2022/07/29	5	123.50	8.1	124.00	123.50	-3.1	1,573	-0.20%
2022/07/28	23.1	121.75	45	121.83	120.50	-21.9	1,568	-1.40%
2022/07/27	27.1	123.30	21	123.38	124.00	6.1	1,561	0.39%
2022/07/26	19	121.42	66.1	122.28	120.50	-47.1	1,544	-3.05%
2022/07/25	5	125.50	44	124.90	126.50	-39	1,522	-2.56%
2022/07/22	21	131.45	16	133.09	129.00	5	1,495	0.33%
2022/07/21	6	131.42	18.3	130.68	132.00	-12.3	1,467	-0.84%
2022/07/20	22	129.20	19	129.26	127.00	3	1,442	0.21%
2022/07/19	15	129.50	13	129.42	127.50	2	1,418	0.14%
2022/07/18	18	128.44	19	128.55	128.50	-1	1,404	-0.07%
2022/07/15	48	129.25	20.2	128.80	127.00	27.8	1,376	2.02%
2022/07/14	13	128.08	25	129.04	128.50	-12	1,331	-0.90%
2022/07/13	64	123.55	92	124.41	122.50	-28	1,269	-2.21%
2022/07/12	167.1	117.39	35	117.33	116.00	132.1	1,209	10.92%	大買/鉅額交易
2022/07/11	155	117.14	62	115.06	113.50	93	1,146	8.11%	大買/
2022/07/08	127	112.47	135	115.56	116.00	-8	1,082	-0.74%	大買/大賣/
2022/07/07	11	100.76	20	100.52	105.50	-9	1,038	-0.87%
2022/07/06	14	99.21	3	99.63	96.00	11	1,021	1.08%
2022/07/05	1	104.50	0	0.00	104.50	1	1,002	0.10%
2022/07/04	12	102.25	2.2	103.18	103.00	9.8	992	0.99%
2022/07/01	29.1	107.18	8	110.44	105.00	21.1	984	2.14%
2022/06/30	13.1	118.60	13	118.12	116.50	0.1	962	0.01%
2022/06/29	14	123.86	4	123.25	124.00	10	948	1.05%
2022/06/28	68.5	124.97	12	121.50	121.00	56.5	936	6.03%
2022/06/27	2.1	130.05	1	130.00	130.00	1.1	915	0.12%
2022/06/24	15.1	132.17	0	0.00	132.00	15.1	901	1.67%
2022/06/23	2.2	133.90	16.1	135.20	133.00	-13.9	887	-1.57%
2022/06/22	36.6	136.38	12	136.71	133.50	24.6	872	2.82%
2022/06/21	8.1	141.68	41.1	143.93	145.00	-33	836	-3.94%
2022/06/20	15	142.37	6	142.75	140.00	9	807	1.11%
2022/06/17	9.1	138.93	65	138.35	145.50	-55.9	778	-7.18%
2022/06/16	45.2	147.69	62.2	146.78	142.00	-17.1	742	-2.30%
2022/06/15	33.1	151.13	24.6	150.19	150.00	8.5	698	1.21%
2022/06/14	33.1	138.30	52	141.69	149.00	-18.9	621	-3.04%
2022/06/13	7	135.57	2	139.50	138.00	5	573	0.87%
2022/06/10	58	141.02	99	136.00	138.50	-41	548	-7.47%
2022/06/09	12	133.83	17	136.17	139.00	-5	513	-0.97%
2022/06/08	21	133.55	23	137.07	138.00	-2	489	-0.41%
2022/06/07	103	130.34	26.1	129.63	131.00	76.9	448	17.14%	大買/
2022/06/06	2	119.00	2	120.75	119.50	0	409	0.00%
2022/06/02	16	122.28	30	121.40	121.00	-14	402	-3.48%
2022/05/31	0	0.00	2	113.76	114.00	-2	370	-0.53%
2022/05/30	2.1	115.76	3.1	114.83	116.00	-0.9	365	-0.26%
2022/05/27	8	113.13	9	113.89	113.50	-1	357	-0.28%
2022/05/26	48	116.48	11	119.32	114.50	37	341	10.83%
2022/05/25	37	118.55	6	119.42	117.00	31	323	9.57%
2022/05/24	23.2	117.52	50.2	119.10	123.00	-27.1	303	-8.91%