全訊 (5222)-台新-高雄券商分點個股進出

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

全訊

(5222)

可現股當沖

股價
163.0
漲跌
▼0.5
漲幅
-0.31%
成交量
343張
產業
上市半導體類股
140人加入追蹤

立即追蹤
本地時間:13:30

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

全訊 (5222)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/05/13	0	163.50	1	162.50	163.00	-1	1,042	-0.09%
2024/05/10	0	164.50	1	164.00	163.50	-1	1,041	-0.10%
2024/05/09	0	166.50	1	165.50	166.00	-1	1,036	-0.10%
2024/05/08	0	166.00	0	0.00	165.00	0	1,034	0.00%
2024/05/07	0	167.00	6	166.25	166.50	-6	1,033	-0.58%
2024/05/06	0	0.00	1.8	168.05	167.50	-1.8	1,029	-0.17%
2024/05/03	2.1	169.47	0.6	169.00	167.00	1.5	1,027	0.14%
2024/04/30	0.1	170.50	0	0.00	170.00	0.1	1,016	0.01%
2024/04/29	1	170.00	0	0.00	171.00	1	1,016	0.10%
2024/04/26	0	0.00	1	169.50	169.50	-1	1,017	-0.10%
2024/04/25	4	169.88	0	0.00	169.50	4	1,028	0.39%
2024/04/24	1	171.50	1	170.00	172.00	0	1,035	0.00%
2024/04/23	3	167.00	0.2	167.50	168.00	2.8	1,036	0.27%
2024/04/22	5.2	170.39	2	168.00	167.00	3.2	1,037	0.30%
2024/04/19	12	171.54	10	173.65	174.50	2	1,034	0.19%
2024/04/18	1	173.00	5	172.90	174.00	-4	1,015	-0.39%
2024/04/17	7.1	171.75	6	173.25	173.00	1.1	1,018	0.11%
2024/04/16	42.2	176.74	39.3	175.43	171.00	2.9	1,022	0.28%
2024/04/15	9.3	181.75	11.2	181.55	180.50	-1.9	912	-0.21%
2024/04/12	1	175.00	0	177.00	175.50	1	880	0.11%
2024/04/11	6	177.17	0	177.00	176.50	6	881	0.68%
2024/04/10	1	184.48	1	179.00	179.00	0	886	0.00%
2024/04/09	1	180.00	4.8	180.98	181.50	-3.8	865	-0.44%
2024/04/08	4.4	180.55	4.3	182.02	178.50	0.1	842	0.02%
2024/04/03	3.3	181.35	3	181.83	182.00	0.3	827	0.04%
2024/04/02	5.7	178.80	2	178.50	180.00	3.7	814	0.46%
2024/04/01	0	181.50	2.2	182.52	179.00	-2.2	809	-0.28%
2024/03/29	4	178.25	1	177.50	177.50	3	791	0.38%
2024/03/28	3.2	181.55	5	181.50	180.00	-1.8	780	-0.23%
2024/03/27	3	177.67	2.1	180.52	180.00	0.9	754	0.12%
2024/03/26	0.3	182.35	0	0.00	179.00	0.3	725	0.04%
2024/03/25	19	182.18	6	182.33	182.00	13	693	1.88%
2024/03/22	10	176.80	11.1	176.69	178.00	-1.1	646	-0.16%
2024/03/21	6	170.17	1	171.00	171.00	5	607	0.82%
2024/03/20	2.1	170.76	1	172.50	170.50	1.1	610	0.18%
2024/03/19	0.1	171.50	5.1	171.51	170.00	-5	603	-0.82%
2024/03/18	0.9	171.43	0	0.00	172.50	0.9	600	0.15%
2024/03/15	5	170.00	5.8	169.84	173.00	-0.8	589	-0.14%
2024/03/14	8	168.38	5	169.50	168.50	3	566	0.52%
2024/03/13	5	168.50	6.1	169.18	167.00	-1.1	557	-0.20%
2024/03/11	1	160.00	0	0.00	160.00	1	538	0.19%
2024/03/08	3	159.17	0	0.00	159.50	3	540	0.55%
2024/03/07	1	161.00	0	0.00	160.00	1	539	0.19%
2024/03/06	0.1	163.50	1	165.00	163.00	-0.9	539	-0.17%
2024/03/05	0.3	162.50	0	0.00	162.00	0.3	540	0.06%
2024/03/04	1	163.50	0.2	163.00	163.00	0.8	551	0.14%
2024/03/01	0	0.00	3	162.50	163.50	-3	563	-0.53%
2024/02/26	0.2	163.25	0	0.00	165.50	0.2	701	0.03%
2024/02/23	4	160.63	2	160.00	160.00	2	693	0.29%
2024/02/22	3	161.67	1	162.00	162.00	2	693	0.29%
2024/02/19	0.1	164.00	0	0.00	164.00	0.1	690	0.01%
2024/02/15	0.2	161.25	2	162.75	163.00	-1.8	692	-0.26%
2024/02/02	1.1	160.55	0	0.00	160.50	1.1	688	0.16%
2024/02/01	0.1	160.50	1	160.00	160.50	-0.9	690	-0.13%
2024/01/31	1	158.00	0	0.00	159.00	1	694	0.14%
2024/01/30	0	159.50	0	0.00	158.50	0	708	0.00%
2024/01/29	1	159.04	0	0.00	159.50	1	713	0.14%
2024/01/26	0	160.50	1	160.00	159.00	-1	717	-0.14%
2024/01/25	2	159.75	0	0.00	159.00	2	720	0.28%
2024/01/19	1	160.00	0	0.00	158.50	1	724	0.14%
2024/01/18	1.5	162.00	0	163.00	160.50	1.5	717	0.21%
2024/01/15	1	171.50	2.2	170.95	170.00	-1.2	693	-0.17%
2024/01/12	0	170.50	0.2	170.00	169.00	-0.2	686	-0.03%
2024/01/11	0	170.00	1.1	170.91	171.00	-1.1	687	-0.16%
2024/01/10	13	168.62	9	167.56	166.00	4	681	0.59%
2024/01/09	0	0.00	10.3	167.01	166.50	-10.3	658	-1.57%
2024/01/08	12	174.21	2	172.50	169.50	10	684	1.46%
2024/01/05	3	171.50	12	172.71	173.00	-9	663	-1.36%
2024/01/04	2.2	170.00	3	169.83	170.50	-0.8	666	-0.12%
2024/01/02	1	167.50	0	0.00	167.00	1	702	0.14%
2023/12/28	0	0.00	1	167.00	167.00	-1	714	-0.14%
2023/12/27	2	168.25	1.2	168.00	168.50	0.8	717	0.11%
2023/12/26	0	0.00	1	168.50	168.00	-1	719	-0.14%
2023/12/22	0.2	165.50	0	0.00	164.50	0.2	714	0.03%
2023/12/20	1	166.00	0	0.00	168.00	1	707	0.14%
2023/12/19	0.1	166.50	3.9	165.25	165.50	-3.8	710	-0.54%
2023/12/18	0.1	167.23	0	0.00	167.00	0.1	718	0.01%
2023/12/15	2.1	167.02	1	168.00	166.00	1.1	720	0.15%
2023/12/14	2.1	170.71	3	169.00	168.00	-0.9	725	-0.12%
2023/12/13	1	169.00	1	169.00	169.00	0	727	0.00%
2023/12/12	0.1	170.00	1.1	168.59	168.50	-1	733	-0.13%
2023/12/11	0	0.00	0.4	169.00	168.00	-0.4	747	-0.05%
2023/12/08	1.2	170.22	1	170.00	169.50	0.2	754	0.03%
2023/12/07	2.2	171.29	1	170.00	169.50	1.2	756	0.16%
2023/12/06	0	0.00	3	170.00	170.00	-3	763	-0.39%
2023/12/05	0	0.00	0.2	168.00	167.50	-0.2	757	-0.02%
2023/12/04	1	169.50	0	0.00	169.00	1	759	0.13%
2023/12/01	2.3	168.87	0	0.00	167.50	2.3	773	0.29%
2023/11/30	2.1	169.02	0	0.00	168.50	2.1	776	0.26%
2023/11/29	1	169.00	0	0.00	170.50	1	787	0.13%
2023/11/28	2.1	164.28	1	166.00	168.50	1.1	801	0.14%
2023/11/27	5.3	167.86	6	165.33	165.00	-0.7	805	-0.09%
2023/11/24	16	175.75	16.6	174.77	170.50	-0.6	826	-0.07%
2023/11/22	1	165.50	0	0.00	165.00	1	815	0.12%
2023/11/21	1	164.50	0	0.00	164.50	1	827	0.12%
2023/11/20	0.1	165.00	0	0.00	165.00	0.1	846	0.01%
2023/11/17	1.1	163.03	0	0.00	163.00	1.1	881	0.12%
2023/11/15	0	163.00	0	0.00	163.00	0	907	0.00%
2023/11/14	0	0.00	1	165.00	165.00	-1	911	-0.11%
2023/11/09	2	167.50	0	0.00	167.00	2	932	0.21%
2023/11/06	1	162.50	1	164.00	164.00	0	955	0.00%
2023/11/01	1	156.00	0	0.00	155.50	1	1,003	0.10%
2023/10/31	2	161.00	2	163.50	157.50	0	1,018	0.00%
2023/10/30	2	161.50	0	0.00	160.50	2	1,033	0.19%
2023/10/27	0.1	160.00	0	0.00	160.50	0.1	1,060	0.01%
2023/10/26	1.1	162.18	0.1	162.50	161.50	1.1	1,096	0.10%
2023/10/25	0.1	166.50	0	0.00	166.50	0.1	1,102	0.00%
2023/10/19	1	168.00	1	168.50	167.50	0	1,139	0.00%
2023/10/18	0	0.00	0.2	165.53	165.50	-0.2	1,145	-0.02%
2023/10/17	0	0.00	1.1	167.44	166.50	-1.1	1,147	-0.10%
2023/10/16	5	173.90	4.9	175.30	171.00	0.1	1,148	0.01%
2023/10/13	3	168.33	2.2	168.47	169.00	0.8	1,146	0.07%
2023/10/12	2	171.25	4.2	172.24	168.50	-2.2	1,151	-0.19%
2023/10/11	13.5	170.67	11.4	171.77	170.00	2.1	1,142	0.18%
2023/10/05	9	163.50	5	163.30	162.50	4	1,103	0.36%
2023/10/04	2	157.00	6	160.50	161.00	-4	1,098	-0.36%
2023/10/03	0	0.00	1.1	161.86	158.50	-1.1	1,098	-0.10%
2023/09/28	0	0.00	0	156.50	156.50	0	1,130	0.00%
2023/09/26	4.8	158.25	0	0.00	155.00	4.8	1,144	0.42%
2023/09/25	2.1	158.12	5	160.50	159.50	-2.9	1,144	-0.25%
2023/09/22	2	156.56	2	157.00	157.00	0	1,154	0.00%
2023/09/21	4.2	158.90	2	157.50	157.50	2.2	1,166	0.19%
2023/09/19	4.2	162.60	0	0.00	161.50	4.2	1,209	0.35%
2023/09/18	1	170.00	0	0.00	166.00	1	1,208	0.08%
2023/09/15	10	169.40	9.4	168.90	168.50	0.6	1,213	0.05%
2023/09/14	6	168.33	2	167.00	168.00	4	1,252	0.32%
2023/09/13	0	0.00	2	168.50	169.00	-2	1,326	-0.15%
2023/09/12	2	172.50	12	170.42	173.00	-10	1,338	-0.75%
2023/09/11	6	177.33	14	176.29	172.00	-8	1,342	-0.60%
2023/09/08	0	0.00	1	174.00	174.50	-1	1,330	-0.08%
2023/09/07	2	176.50	1.2	175.90	175.00	0.8	1,338	0.06%
2023/09/06	4.2	177.02	2	178.75	177.00	2.2	1,350	0.16%
2023/09/05	0.1	180.77	0.1	181.00	180.50	0.1	1,348	0.01%
2023/09/04	14.6	177.91	17.2	178.21	182.50	-2.6	1,390	-0.19%
2023/09/01	11	184.27	8	183.44	181.50	3	1,409	0.21%
2023/08/31	6	182.08	11	181.55	181.00	-5	1,416	-0.35%
2023/08/30	19	183.37	28	182.84	181.00	-9	1,414	-0.64%
2023/08/29	24.1	178.35	31.1	179.49	182.00	-7	1,380	-0.50%
2023/08/28	11	172.73	7	173.79	173.00	4	1,314	0.30%
2023/08/25	1	164.50	2	168.50	165.50	-1	1,286	-0.08%
2023/08/24	7	169.29	1	168.50	168.50	6	1,290	0.46%
2023/08/23	3.1	164.55	1	162.62	162.00	2.1	1,289	0.16%
2023/08/22	2	174.00	1	173.00	171.50	1	1,277	0.08%
2023/08/17	0	0.00	1	170.00	170.00	-1	1,394	-0.07%
2023/08/16	6	162.84	2	164.50	165.50	4	1,402	0.29%
2023/08/15	2	162.50	5.2	164.32	163.50	-3.2	1,442	-0.22%
2023/08/14	5.1	162.01	3	160.67	161.50	2.1	1,456	0.14%
2023/08/11	1	169.00	1.2	171.82	168.50	-0.2	1,465	-0.01%
2023/08/10	2	167.25	1	169.00	167.00	1	1,476	0.07%
2023/08/09	12	167.96	0	0.00	167.50	12	1,493	0.80%
2023/08/08	1	176.00	21	174.10	172.00	-20	1,505	-1.33%
2023/08/07	15	173.63	14	173.43	174.50	1	1,549	0.06%
2023/08/04	18	172.94	0	0.00	177.00	18	1,558	1.15%
2023/08/02	1	174.47	10	168.50	169.50	-9	1,600	-0.56%
2023/08/01	4	174.75	0	0.00	176.50	4	1,672	0.24%
2023/07/31	7.2	179.79	10	180.30	180.00	-2.9	1,736	-0.16%
2023/07/28	6.2	171.94	0	0.00	173.00	6.2	1,852	0.33%
2023/07/27	1	167.50	2	167.50	167.00	-1	2,181	-0.05%
2023/07/26	6	165.08	10	164.60	165.00	-4	2,379	-0.17%
2023/07/25	2	169.00	0	0.00	168.00	2	2,430	0.08%
2023/07/24	4	167.50	12	168.50	170.00	-8	2,538	-0.32%
2023/07/21	10	173.00	1	177.00	172.50	9	2,580	0.35%
2023/07/20	5	177.40	0	0.00	178.00	5	2,666	0.19%
2023/07/19	7	175.86	0	0.00	174.50	7	2,676	0.26%
2023/07/18	2	180.00	1	173.50	175.00	1	2,748	0.04%
2023/07/17	0	0.00	1	180.50	182.00	-1	2,826	-0.04%
2023/07/14	1	181.50	2	183.25	182.50	-1	2,846	-0.04%
2023/07/13	5	187.90	8	185.06	182.00	-3	2,933	-0.10%
2023/07/12	1	184.00	0	0.00	184.50	1	3,106	0.03%
2023/07/07	3	183.83	0	0.00	183.50	3	3,567	0.08%
2023/07/06	5.1	190.30	4	189.50	186.00	1.1	3,624	0.03%
2023/07/05	0	0.00	1	182.00	183.50	-1	3,731	-0.03%
2023/07/04	2	182.25	0	0.00	181.00	2	3,900	0.05%
2023/06/30	1	181.00	4	180.50	182.00	-3	3,964	-0.08%
2023/06/29	6	184.00	6	184.50	183.50	0	4,006	0.00%
2023/06/28	10	186.70	6.2	185.24	186.50	3.8	4,092	0.09%
2023/06/27	9.1	188.67	15	185.83	183.00	-5.9	4,275	-0.14%
2023/06/26	5	198.40	2	198.00	196.50	3	4,313	0.07%
2023/06/21	0	0.00	3	199.00	197.00	-3	4,491	-0.07%
2023/06/20	39.1	201.87	38	202.66	198.50	1.1	4,604	0.02%
2023/06/19	21	203.07	45.2	205.32	203.50	-24.2	4,561	-0.53%
2023/06/16	17	199.59	15	198.07	196.00	2	4,476	0.04%
2023/06/15	4	196.63	4	197.00	199.00	0	4,463	0.00%
2023/06/14	7	195.43	0	0.00	194.00	7	4,464	0.16%
2023/06/13	7	194.64	7	194.93	195.00	0	4,468	0.00%
2023/06/12	1	196.00	12	196.17	194.50	-11	4,455	-0.25%
2023/06/09	0	0.00	3	200.00	199.00	-3	4,444	-0.07%
2023/06/08	7	202.21	20	201.53	201.50	-13	4,439	-0.29%
2023/06/07	12.1	202.31	4	200.75	199.50	8.1	4,407	0.18%
2023/06/06	8	198.88	14	199.04	200.50	-6	4,386	-0.14%
2023/06/05	7	197.21	4	196.75	195.50	3	4,365	0.07%
2023/06/02	1	194.50	2	193.75	193.50	-1	4,361	-0.02%
2023/06/01	3.5	193.07	0	0.00	193.00	3.5	4,376	0.08%
2023/05/31	0	0.00	0	194.00	194.50	0	4,377	0.00%
2023/05/30	0	0.00	3	195.50	193.50	-3	4,375	-0.07%
2023/05/29	14	197.21	4.2	195.62	198.00	9.8	4,365	0.22%
2023/05/26	5.3	194.00	7.1	195.62	193.50	-1.8	4,370	-0.04%
2023/05/25	6.2	198.85	2.1	198.79	198.00	4.1	4,366	0.09%
2023/05/24	27.1	204.79	32	205.02	202.50	-4.9	4,380	-0.11%
2023/05/23	6	197.42	4	197.13	198.50	2	4,359	0.05%
2023/05/22	3	195.51	5	196.60	195.50	-2	4,369	-0.05%
2023/05/19	13.1	197.10	12.5	196.76	193.50	0.6	4,368	0.01%
2023/05/18	2	194.25	3.1	193.70	192.50	-1.1	4,324	-0.02%
2023/05/17	6.1	194.26	5	195.50	195.00	1.1	4,314	0.02%
2023/05/16	10	193.35	5	193.90	191.00	5	4,321	0.12%
2023/05/15	3	192.17	6	192.08	191.00	-3	4,356	-0.07%
2023/05/12	8.2	193.18	17	194.38	192.50	-8.8	4,376	-0.20%
2023/05/11	20.3	195.04	8.1	195.84	193.50	12.3	4,353	0.28%
2023/05/10	5	203.50	3	203.00	204.50	2	4,299	0.05%
2023/05/09	10	201.45	13	202.73	200.00	-3	4,267	-0.07%
2023/05/08	18	212.19	18.1	211.62	206.00	-0.1	4,214	0.00%
2023/05/05	19.5	216.27	13	214.88	215.00	6.5	4,126	0.16%
2023/05/04	58	217.72	54	215.95	219.50	4	4,041	0.10%
2023/05/03	58	217.00	97.9	218.46	218.50	-39.9	3,892	-1.02%
2023/05/02	58.1	209.16	59.3	209.08	208.50	-1.3	3,554	-0.04%
2023/04/28	13.1	196.14	13	196.92	197.50	0.1	3,356	0.00%
2023/04/27	31	196.73	32	195.11	192.00	-1	3,301	-0.03%
2023/04/26	17	194.79	10	194.15	197.00	7	3,187	0.22%
2023/04/25	17.5	193.76	16.2	195.38	190.00	1.3	3,119	0.04%
2023/04/24	5.2	188.13	10	188.80	188.50	-4.8	3,018	-0.16%
2023/04/21	23	186.11	28.4	186.00	185.00	-5.4	2,996	-0.18%
2023/04/20	44	196.08	36.3	195.92	190.50	7.7	2,917	0.27%
2023/04/19	3	196.00	4.2	196.00	196.00	-1.2	2,811	-0.04%
2023/04/18	30.2	198.00	38	196.71	194.00	-7.9	2,793	-0.28%
2023/04/17	62	200.85	75.1	203.68	201.50	-13.1	2,701	-0.49%
2023/04/14	56.2	197.90	63.4	195.90	195.00	-7.2	2,519	-0.29%
2023/04/13	98.5	199.16	85.1	198.12	195.00	13.5	2,399	0.56%
2023/04/12	22	186.86	19	188.63	189.50	3	2,112	0.14%
2023/04/11	19	186.11	9	185.67	183.00	10	2,046	0.49%
2023/04/10	35	195.13	41.2	195.04	190.00	-6.2	1,981	-0.31%
2023/04/07	31	191.45	56	190.20	191.50	-25	1,840	-1.36%
2023/04/06	17	184.15	8	184.44	182.00	9	1,664	0.54%
2023/03/31	3	182.50	15.1	183.93	183.50	-12.1	1,615	-0.75%
2023/03/30	21.1	185.50	22	187.36	183.00	-0.9	1,580	-0.06%
2023/03/29	26	187.62	13	188.07	187.50	13	1,527	0.85%
2023/03/28	70.2	196.13	51	190.98	185.00	19.2	1,426	1.34%
2023/03/27	24	190.77	23.1	193.47	196.50	0.9	1,222	0.08%
2023/03/24	43	177.53	53	178.70	179.00	-10	1,151	-0.87%
2023/03/23	10	165.90	235	166.71	167.00	-225	965	-23.32%	大賣/鉅額交易
2023/03/22	3	151.50	12	150.75	152.00	-9	841	-1.07%
2023/03/21	1	153.00	0	0.00	150.00	1	842	0.12%
2023/03/20	1	150.00	1	151.02	151.00	0	845	0.00%
2023/03/17	5.1	148.91	7	149.07	149.50	-1.9	839	-0.23%
2023/03/16	10	146.00	0	0.00	144.00	10	830	1.20%
2023/03/13	2	145.75	1	147.00	146.50	1	940	0.11%
2023/03/10	3	149.50	3	147.83	148.00	0	940	0.00%
2023/03/09	3	152.00	2	152.25	152.50	1	930	0.11%
2023/03/08	5	150.70	6	150.83	150.50	-1	918	-0.11%
2023/03/07	2	153.00	4	152.38	149.50	-2	919	-0.22%
2023/03/06	148	152.06	7	152.36	151.00	141	913	15.44%	大買/鉅額交易
2023/03/03	2	150.00	1.1	148.68	148.50	0.9	892	0.10%
2023/03/02	0	147.50	0	0.00	147.50	0	886	0.00%
2023/03/01	1	146.50	0	0.00	148.50	1	898	0.11%
2023/02/24	8	150.13	13	150.73	149.00	-5	912	-0.55%
2023/02/23	25	149.46	49	149.50	148.50	-24	886	-2.71%
2023/02/22	99	148.75	26	149.21	148.50	73	865	8.43%
2023/02/21	20.1	154.26	17.2	155.21	157.00	2.9	825	0.35%
2023/02/20	18.2	148.16	4	146.75	146.50	14.2	757	1.88%
2023/02/17	9	142.50	8	142.38	142.00	1	726	0.14%
2023/02/16	11	144.73	0	0.00	144.00	11	710	1.55%
2023/02/15	13	146.46	15	144.73	145.00	-2	707	-0.28%
2023/02/14	28	148.11	8	149.06	149.50	20	689	2.90%
2023/02/13	29	148.22	32	147.08	143.50	-3	650	-0.46%
2023/02/10	12	143.29	61.3	146.62	146.00	-49.3	598	-8.23%
2023/02/09	6	140.00	11	139.00	138.50	-5	550	-0.91%
2023/02/08	1	142.50	8	139.63	140.50	-7	544	-1.29%
2023/02/07	2	142.25	1	142.50	142.00	1	543	0.18%
2023/02/06	2	146.25	2	145.00	143.50	0	540	0.00%
2023/02/03	2	143.50	3	143.50	142.00	-1	534	-0.19%
2023/01/31	1	142.00	5	141.00	140.50	-4	528	-0.76%
2023/01/30	0.3	144.50	2	144.50	143.50	-1.8	537	-0.33%
2023/01/17	0	0.00	8	142.75	142.50	-8	538	-1.48%
2023/01/16	0.2	138.50	14	140.57	141.50	-13.8	544	-2.53%
2023/01/13	6	136.25	5	136.60	137.50	1	574	0.17%
2023/01/11	2	140.00	0	0.00	139.50	2	599	0.33%
2023/01/10	4	141.25	10	140.75	141.00	-6	598	-1.00%
2023/01/09	18.2	139.90	3	139.33	139.50	15.2	598	2.54%
2023/01/06	16	142.19	9	142.50	139.50	7	594	1.18%
2023/01/05	6.2	142.38	5	143.70	142.00	1.2	588	0.21%
2023/01/04	2	140.75	8.1	141.31	143.00	-6.1	589	-1.04%
2023/01/03	2	138.50	5.3	139.21	138.50	-3.3	598	-0.54%
2022/12/30	1	139.50	4	139.88	139.00	-3	599	-0.50%
2022/12/29	35	140.14	5	138.60	137.50	30	603	4.97%
2022/12/28	0	0.00	3	137.00	137.50	-3	608	-0.49%
2022/12/27	14	139.18	5.1	138.63	139.00	8.9	610	1.46%
2022/12/26	13	138.19	15	139.27	139.50	-2	613	-0.33%
2022/12/23	4	134.63	1	135.00	134.50	3	615	0.49%
2022/12/22	8.1	140.41	0	0.00	137.50	8.1	624	1.30%
2022/12/21	3	138.33	4	135.63	140.00	-1	645	-0.16%
2022/12/20	30	133.80	1	137.96	134.00	29	654	4.43%
2022/12/19	5	135.80	2	136.00	137.00	3	680	0.44%
2022/12/16	7	138.50	1	140.00	136.50	6	695	0.86%
2022/12/15	5	142.80	3	142.50	141.50	2	697	0.29%
2022/12/14	7	141.93	3	140.83	142.00	4	697	0.57%
2022/12/13	11	141.68	25	140.32	140.50	-14	706	-1.98%
2022/12/12	4	145.63	14	145.46	144.50	-10	708	-1.41%
2022/12/09	4	142.00	8	143.81	144.00	-4	703	-0.57%
2022/12/08	7	142.36	11	142.55	143.00	-4	724	-0.55%
2022/12/07	35.2	148.29	22	145.59	143.00	13.2	738	1.79%
2022/12/06	29	150.67	23	151.76	150.50	6	733	0.82%
2022/12/05	4.2	152.48	161.8	147.43	152.50	-157.6	725	-21.72%	大賣/鉅額交易
2022/12/02	4	138.63	4	139.75	139.00	0	681	0.00%
2022/12/01	0	0.00	3	137.50	136.00	-3	698	-0.43%
2022/11/30	6	134.00	3	133.83	133.50	3	744	0.40%
2022/11/29	3	136.17	5.2	135.48	133.50	-2.2	750	-0.29%
2022/11/28	3	125.83	3	129.33	132.00	0	746	0.00%
2022/11/25	3.1	131.52	0	0.00	130.50	3.1	773	0.39%
2022/11/24	5	133.10	11	132.95	133.50	-6	808	-0.74%
2022/11/23	61	137.23	7	134.21	134.00	54	809	6.67%
2022/11/22	15	137.10	45	138.90	137.50	-30	790	-3.79%
2022/11/21	0	0.00	2	129.00	130.50	-2	770	-0.26%
2022/11/17	0	0.00	1	133.00	133.00	-1	769	-0.13%
2022/11/16	4	135.88	1	134.00	134.00	3	764	0.39%
2022/11/10	3	127.51	2	127.50	127.50	1	761	0.14%
2022/11/09	3	129.17	23	128.87	129.00	-20	776	-2.58%
2022/11/08	22	130.86	0	0.00	128.00	22	782	2.81%
2022/11/04	12	128.79	0	0.00	127.50	12	782	1.53%
2022/11/03	3	130.50	3	128.00	130.50	0	781	0.00%
2022/11/01	3	128.50	3	128.50	128.00	0	782	0.00%
2022/10/31	0	0.00	12	126.13	125.00	-12	785	-1.53%
2022/10/28	4	127.75	1	126.00	124.50	3	794	0.38%
2022/10/27	9	128.78	0	0.00	129.50	9	818	1.10%
2022/10/24	2	128.50	2	127.50	124.50	0	810	0.00%
2022/10/21	6	131.08	3	132.50	123.50	3	801	0.37%
2022/10/20	4	126.38	4	127.75	126.50	0	780	0.00%
2022/10/17	3	117.83	8	117.31	119.00	-5	763	-0.65%
2022/10/14	5	121.20	0	0.00	121.50	5	771	0.65%
2022/10/13	100	119.20	0	121.00	117.50	100	774	12.92%
2022/10/12	0	122.00	3	120.50	123.50	-3	766	-0.39%
2022/10/11	2.2	124.07	0	0.00	123.00	2.2	762	0.28%
2022/10/06	1	131.50	0	0.00	132.00	1	749	0.13%
2022/10/05	0	0.00	0.1	138.50	134.00	-0.1	745	-0.01%
2022/09/30	0.2	130.50	0	0.00	134.50	0.2	747	0.03%
2022/09/29	1	135.50	4	134.88	132.00	-3	749	-0.40%
2022/09/28	3	132.34	0.1	135.00	128.50	2.9	762	0.38%
2022/09/27	0.2	141.50	0	0.00	140.50	0.2	740	0.02%
2022/09/26	1	140.50	13	144.69	140.50	-12	730	-1.64%
2022/09/22	1	157.00	2	157.50	157.50	-1	694	-0.14%
2022/09/21	0	0.00	1	154.00	154.00	-1	686	-0.15%
2022/09/19	3	150.00	4	150.13	150.50	-1	677	-0.15%
2022/09/16	6	154.17	8	153.75	154.00	-2	669	-0.30%
2022/09/15	8	158.88	9	155.00	156.00	-1	669	-0.15%
2022/09/14	18	159.47	20	159.78	161.00	-2	652	-0.31%
2022/09/13	9	158.00	8	158.38	159.50	1	636	0.16%
2022/09/12	4	152.63	7	154.43	155.50	-3	612	-0.49%
2022/09/08	5	142.70	3	143.17	143.50	2	576	0.35%
2022/09/07	7.1	148.33	9	150.06	143.50	-2	572	-0.34%
2022/09/06	5	151.90	9	151.78	152.50	-4	545	-0.73%
2022/09/05	0	0.00	5	149.00	146.50	-5	494	-1.01%
2022/09/02	5.1	149.42	5.1	149.46	145.00	0.1	485	0.01%
2022/09/01	35.1	149.10	24	148.17	147.00	11.1	479	2.31%
2022/08/31	12.2	142.52	5	144.70	150.50	7.2	454	1.58%
2022/08/30	2	135.25	0	0.00	137.00	2	430	0.46%
2022/08/29	8	131.13	1	131.50	132.50	7	429	1.63%
2022/08/26	3	135.99	0	0.00	135.50	3	436	0.70%
2022/08/25	1	134.50	0	0.00	136.00	1	452	0.22%
2022/08/19	1	136.00	1	134.50	134.50	0	485	0.00%
2022/08/18	1	135.50	0	0.00	135.00	1	483	0.21%
2022/08/16	1	133.50	2	135.75	136.00	-1	472	-0.21%
2022/08/11	0	0.00	1	128.00	126.50	-1	442	-0.23%
2022/08/10	1	127.00	0	0.00	126.50	1	444	0.22%
2022/08/09	0	128.00	1	126.00	126.50	-1	450	-0.22%
2022/08/08	0.1	127.00	0	0.00	128.00	0.1	449	0.02%
2022/08/05	0	0.00	1	130.50	131.50	-1	448	-0.22%
2022/08/04	1	133.00	4.2	133.66	130.50	-3.2	444	-0.72%
2022/08/03	7	138.43	3	138.17	136.50	4	435	0.92%
2022/08/02	1	134.50	4	132.75	134.00	-3	406	-0.74%
2022/07/27	2	129.50	1	131.50	131.50	1	382	0.26%
2022/07/26	1	131.50	0	0.00	130.50	1	375	0.27%
2022/07/22	1	140.50	2	139.50	137.50	-1	369	-0.27%
2022/07/21	2	139.25	2	139.75	140.00	0	372	0.00%
2022/07/20	1	135.00	0	0.00	133.50	1	362	0.28%
2022/07/18	1	134.50	1	134.00	134.00	0	365	0.00%
2022/07/15	0	0.00	1	132.00	132.00	-1	363	-0.28%
2022/07/14	0	0.00	1	131.00	130.50	-1	362	-0.28%
2022/07/12	1	131.00	2	126.50	127.00	-1	362	-0.28%
2022/07/08	3	138.17	2	137.49	134.00	1	358	0.27%
2022/07/07	2	133.00	1	133.00	135.50	1	349	0.29%
2022/07/06	3	134.33	3.1	134.63	135.00	-0.1	343	-0.03%
2022/07/05	1	120.50	0	0.00	124.50	1	324	0.31%
2022/07/04	1	120.50	0	0.00	120.50	1	324	0.31%
2022/06/30	0	130.00	0	0.00	130.50	0	321	0.00%
2022/06/28	1	138.00	0.1	134.00	133.50	1	320	0.30%
2022/06/23	1	138.00	1	135.00	135.00	0	317	0.00%
2022/06/22	0	0.00	1	141.00	136.00	-1	312	-0.32%
2022/06/21	0	0.00	2	142.75	144.00	-2	311	-0.64%
2022/06/20	2	141.50	0	0.00	135.50	2	310	0.64%
2022/06/17	3	134.50	3	136.50	138.50	0	309	0.00%
2022/06/15	0	0.00	2	139.00	137.00	-2	322	-0.62%
2022/06/14	2	138.00	3	138.33	138.50	-1	322	-0.31%
2022/06/13	0	0.00	1	141.50	142.50	-1	318	-0.31%
2022/06/09	4	149.50	1	146.50	146.50	3	317	0.95%
2022/06/08	2	148.50	3	149.00	146.00	-1	310	-0.32%
2022/06/06	2	146.00	3	142.83	143.50	-1	295	-0.34%
2022/06/02	3	142.67	1.5	144.26	145.00	1.5	293	0.51%
2022/06/01	0	0.00	2	134.50	136.00	-2	286	-0.70%
2022/05/31	5	134.70	4	136.50	137.00	1	287	0.35%
2022/05/30	3	130.50	0	0.00	133.00	3	272	1.10%
2022/05/25	0	122.00	0	0.00	121.50	0	298	0.01%
2022/05/24	3.2	122.65	12	122.33	123.00	-8.8	306	-2.86%
2022/05/20	0	127.50	0	0.00	127.50	0	311	0.01%
2022/05/19	1	127.50	0	0.00	128.00	1	311	0.32%
2022/05/18	2	132.00	0	0.00	129.50	2	311	0.64%
2022/05/16	6	123.67	0	0.00	123.50	6	310	1.93%
2022/05/12	1	118.07	0	0.00	118.00	1	309	0.33%
2022/05/11	6	119.83	10	119.60	121.50	-4	308	-1.30%
2022/05/10	7.3	122.82	0.3	122.00	123.50	7.1	309	2.29%
2022/05/09	2.1	123.27	0	0.00	122.50	2.1	310	0.69%
2022/05/06	2	127.00	0	0.00	128.50	2	312	0.64%
2022/05/05	0.1	131.00	0	0.00	132.00	0.1	314	0.03%
2022/04/28	1	124.50	0	0.00	123.50	1	324	0.31%
2022/04/27	2	121.00	2	122.75	124.00	0	325	0.00%
2022/04/26	1	130.00	0	0.00	128.50	1	321	0.31%
2022/04/25	4	130.64	0	0.00	130.50	4	327	1.23%
2022/04/22	2.1	139.04	1	139.50	138.50	1.1	330	0.34%
2022/04/21	0.2	142.50	0	0.00	142.00	0.2	356	0.06%
2022/04/20	1	142.50	0	0.00	142.00	1	371	0.27%
2022/04/19	0.1	144.38	0	0.00	143.50	0.1	378	0.03%
2022/04/18	1	142.50	0.1	144.25	143.00	0.9	395	0.23%
2022/04/15	1	145.00	0	0.00	146.00	1	401	0.25%
2022/04/12	1.5	146.00	0	0.00	147.00	1.5	441	0.34%
2022/04/11	18	147.97	1	149.00	147.00	17	446	3.80%
2022/04/08	0	151.50	3	150.50	151.00	-3	450	-0.66%
2022/04/07	1	152.00	0.2	152.99	151.50	0.8	456	0.18%
2022/04/06	1	156.00	0.1	156.00	155.50	0.9	467	0.19%
2022/03/30	0	165.50	0	0.00	164.00	0	479	0.01%
2022/03/28	0.3	162.00	0	0.00	161.00	0.3	494	0.05%
2022/03/24	1	164.00	0	0.00	164.00	1	497	0.20%
2022/03/23	1	169.00	1	171.00	167.50	0	498	0.00%
2022/03/22	1	169.00	0	0.00	169.00	1	503	0.20%
2022/03/21	2.1	171.05	5.1	171.41	172.00	-3	505	-0.60%
2022/03/18	0	0.00	1	156.50	157.50	-1	497	-0.20%
2022/03/17	2	153.75	0	0.00	154.00	2	514	0.39%
2022/03/16	2	149.00	4	149.00	150.00	-2	521	-0.38%
2022/03/15	1	149.00	2.2	149.09	149.00	-1.2	539	-0.22%
2022/03/14	1	154.00	0	0.00	154.00	1	573	0.17%
2022/03/10	0.3	161.33	0	0.00	160.50	0.3	591	0.05%
2022/03/09	0.1	156.86	0	0.00	155.00	0.1	600	0.02%
2022/03/08	0	0.00	2.1	158.17	154.50	-2.1	625	-0.34%
2022/03/07	4	160.75	10	162.80	158.00	-6	630	-0.95%
2022/03/04	1	175.00	0	0.00	170.50	1	637	0.16%
2022/03/03	4	174.38	0	0.00	171.50	4	655	0.61%
2022/03/02	4	173.88	1	177.00	179.00	3	687	0.44%
2022/03/01	10	166.40	1	168.00	168.00	9	712	1.26%
2022/02/25	2	152.00	1	153.00	153.00	1	749	0.13%
2022/02/24	5	150.09	9	147.39	148.00	-4	819	-0.49%
2022/02/23	2	156.00	1	155.50	157.00	1	827	0.12%
2022/02/22	1.1	158.01	0	0.00	156.00	1.1	854	0.12%
2022/02/21	1	160.00	0	0.00	160.00	1	918	0.11%
2022/02/17	2	164.75	0	0.00	161.50	2	1,027	0.19%
2022/02/16	0	0.00	2	166.25	165.50	-2	1,080	-0.19%
2022/02/14	2	158.00	0.1	159.50	157.50	1.9	1,220	0.16%
2022/02/11	0	0.00	5	161.70	162.50	-5	1,280	-0.39%
2022/02/09	0	0.00	0.2	165.00	168.50	-0.2	1,355	-0.01%
2022/02/08	7.1	165.92	0	0.00	166.00	7.1	1,389	0.51%
2022/01/26	0	162.00	1	162.00	160.00	-1	1,507	-0.06%
2022/01/25	1	159.50	0	0.00	159.50	1	1,636	0.06%
2022/01/21	16	165.35	0	0.00	164.00	16	1,759	0.91%
2022/01/20	1	171.00	0	0.00	170.50	1	1,805	0.06%
2022/01/19	4	169.88	0	0.00	170.00	4	1,866	0.21%
2022/01/18	18	173.42	0	0.00	174.00	18	1,939	0.93%
2022/01/17	0	0.00	1.2	170.29	172.00	-1.2	1,967	-0.06%
2022/01/14	3.4	161.91	0	0.00	165.00	3.4	2,027	0.17%
2022/01/13	0.1	174.00	0	0.00	171.00	0.1	2,076	0.00%
2022/01/12	3	180.00	0	0.00	179.50	3	2,072	0.14%
2022/01/11	6.5	179.90	0	0.00	180.00	6.5	2,074	0.31%
2022/01/10	2.2	186.76	0.1	190.00	189.00	2.2	2,086	0.10%
2022/01/07	16	193.37	3	191.67	190.00	13	2,090	0.62%
2022/01/06	1	200.00	0	0.00	199.50	1	2,081	0.05%
2022/01/05	5.1	205.30	0	0.00	205.00	5.1	2,085	0.24%
2022/01/03	9	212.44	12.2	210.94	210.00	-3.2	2,108	-0.15%
2021/12/29	6.1	213.89	1	216.50	216.00	5.1	2,105	0.24%
2021/12/28	0	212.50	3.1	211.96	210.00	-3.1	2,101	-0.15%
2021/12/27	3	210.17	2	211.75	209.00	1	2,109	0.05%
2021/12/24	8	212.13	0	0.00	209.00	8	2,116	0.38%
2021/12/23	2	211.25	1	213.00	212.00	1	2,118	0.05%
2021/12/22	1	205.50	0	0.00	205.50	1	2,116	0.05%
2021/12/21	1	206.50	1	205.50	206.50	0	2,122	0.00%
2021/12/20	2	205.50	0	0.00	205.50	2	2,135	0.09%
2021/12/17	0	0.00	9	210.00	207.00	-9	2,149	-0.42%
2021/12/16	9	209.61	9.1	209.73	211.00	-0.1	2,148	0.00%
2021/12/15	3	202.17	1	207.50	205.50	2	2,143	0.09%
2021/12/14	10.3	206.09	3	208.50	205.50	7.3	2,136	0.34%
2021/12/13	7	208.29	6	210.00	208.50	1	2,127	0.05%
2021/12/09	2	218.50	8.1	217.11	214.00	-6.1	2,103	-0.29%
2021/12/08	15.1	214.99	9	214.94	219.00	6.1	2,087	0.29%
2021/12/07	1	209.50	2	210.00	207.00	-1	2,051	-0.05%
2021/12/06	2	204.75	0	0.00	206.50	2	2,045	0.10%
2021/12/03	1	208.50	1.1	207.00	207.00	-0.1	2,037	0.00%
2021/12/02	3	202.17	1.5	206.23	201.50	1.5	2,036	0.08%
2021/12/01	1.4	207.14	5.1	209.96	209.00	-3.7	2,009	-0.18%
2021/11/30	0.1	209.50	0	0.00	208.00	0.1	2,000	0.00%
2021/11/29	0	0.00	1	208.66	208.50	-1	1,985	-0.05%
2021/11/26	7.3	206.86	2	204.50	204.50	5.3	1,962	0.27%
2021/11/25	4.1	220.00	8	222.94	216.00	-3.9	1,924	-0.20%
2021/11/24	9.3	225.65	0	228.00	226.50	9.3	1,881	0.49%
2021/11/23	4.1	225.88	5	226.80	225.00	-0.9	1,835	-0.05%
2021/11/22	2	217.25	2	217.50	216.00	0	1,769	0.00%
2021/11/19	1	216.06	1.5	220.50	216.50	-0.5	1,751	-0.03%
2021/11/18	6	221.17	5	222.80	216.50	1	1,726	0.06%
2021/11/17	6	220.50	8.2	226.89	229.50	-2.2	1,658	-0.13%
2021/11/16	3	215.67	7	217.14	214.00	-4	1,591	-0.25%
2021/11/15	5	217.50	3	216.83	217.50	2	1,553	0.13%
2021/11/12	7	217.29	13	218.65	218.00	-6	1,499	-0.40%
2021/11/11	11	208.14	14	205.43	212.00	-3	1,441	-0.21%
2021/11/10	10.1	194.08	11	192.68	201.00	-1	1,358	-0.07%
2021/11/09	7.5	182.63	5	187.70	183.00	2.5	1,302	0.19%
2021/11/08	10.3	186.59	8.1	190.49	188.00	2.2	1,278	0.17%
2021/11/05	4.1	196.26	5.1	194.34	194.00	-1	1,238	-0.08%
2021/11/04	14.2	204.21	13	206.96	201.00	1.2	1,209	0.10%
2021/11/03	17.1	199.43	16	195.66	207.50	1.1	1,174	0.09%
2021/11/02	14.1	208.50	29.1	209.48	206.00	-15	1,099	-1.36%
2021/11/01	27.3	188.91	24.5	187.44	196.00	2.7	977	0.28%
2021/10/29	26.3	183.14	29.1	180.97	178.50	-2.8	918	-0.30%
2021/10/28	11.1	191.32	26.5	191.31	189.00	-15.4	877	-1.75%
2021/10/27	19	185.34	30.6	186.13	190.00	-11.6	826	-1.41%
2021/10/26	41.2	182.45	5	182.50	185.00	36.2	766	4.73%