正基 (6546)-富邦-建國券商分點個股進出

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:13:30

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

正基 (6546)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	2	124.00	2	124.00	123.00	0	3,338	0.00%
2024/04/29	2	121.00	0	0.00	123.50	2	3,363	0.06%
2024/04/26	6.1	122.51	0	0.00	121.50	6.1	3,408	0.18%
2024/04/25	3	125.99	2	123.50	123.50	1	3,404	0.03%
2024/04/24	11.3	128.21	8	127.56	127.00	3.3	3,403	0.10%
2024/04/23	20	125.45	7	126.36	127.00	13	3,407	0.38%
2024/04/22	2	119.75	2.1	123.69	124.00	-0.1	3,394	0.00%
2024/04/19	8	118.08	12.3	118.51	119.50	-4.3	3,410	-0.13%
2024/04/18	5	124.90	1	129.00	124.50	4	3,418	0.12%
2024/04/17	5.1	124.13	6	125.00	125.00	-0.9	3,487	-0.03%
2024/04/16	11	123.01	1	123.00	123.00	10	3,488	0.29%
2024/04/15	5.5	130.33	7	129.64	128.50	-1.5	3,483	-0.04%
2024/04/12	5	137.41	5	136.70	135.50	0	3,474	0.00%
2024/04/11	15.2	139.24	7	140.78	139.50	8.2	3,487	0.23%
2024/04/10	28.3	141.86	16	142.87	141.00	12.3	3,531	0.35%
2024/04/09	31	135.19	29.1	135.91	134.50	1.9	3,491	0.06%
2024/04/08	16.1	130.55	3	131.83	133.50	13.1	3,483	0.38%
2024/04/03	1	127.99	1	129.00	129.00	0	3,478	0.00%
2024/04/02	4	127.38	1	128.50	128.00	3	3,486	0.09%
2024/04/01	3	128.67	1	128.50	127.50	2	3,543	0.06%
2024/03/29	1	128.00	7	130.71	128.00	-6	3,564	-0.17%
2024/03/28	6	127.25	4	128.25	127.50	2	3,622	0.06%
2024/03/27	3	122.84	2	123.25	122.00	1	3,792	0.03%
2024/03/26	6	126.08	2	128.75	124.50	4	3,936	0.10%
2024/03/25	2	133.25	0.4	132.50	133.00	1.6	3,955	0.04%
2024/03/22	0	128.00	1	130.00	129.00	-1	4,001	-0.02%
2024/03/21	0	130.00	0	0.00	129.00	0	4,106	0.00%
2024/03/20	9.1	133.89	12	132.33	130.50	-3	4,184	-0.07%
2024/03/19	18	141.47	10	144.20	140.50	8	4,342	0.18%
2024/03/18	7	133.36	18.1	131.02	135.00	-11.1	4,410	-0.25%
2024/03/15	7	122.93	6	124.33	123.00	1	4,502	0.02%
2024/03/14	13	122.08	1	118.50	120.50	12	4,472	0.27%
2024/03/13	7	119.37	35	119.47	118.50	-28	4,463	-0.63%
2024/03/12	7	128.36	2	130.25	127.00	5	4,409	0.11%
2024/03/11	1	127.00	0	0.00	126.00	1	4,379	0.02%
2024/03/08	4.1	122.05	22.1	123.32	121.50	-18	4,332	-0.41%
2024/03/07	36.1	141.59	19.1	138.72	135.00	17	4,219	0.40%
2024/03/06	4	151.75	8	152.44	150.00	-4	4,076	-0.10%
2024/03/05	13	152.19	32	152.78	154.50	-19	4,043	-0.47%
2024/03/04	16	151.00	19	151.98	152.50	-3	3,969	-0.08%
2024/03/01	3	143.17	49	142.23	143.00	-46	3,887	-1.18%
2024/02/29	5	138.80	3	142.50	143.00	2	3,869	0.05%
2024/02/27	4	138.13	1	139.00	138.00	3	3,876	0.08%
2024/02/26	10	143.85	6	142.67	141.00	4	3,847	0.10%
2024/02/23	14.1	150.26	7	152.07	146.00	7.1	3,801	0.19%
2024/02/22	11	150.27	29	150.81	153.00	-18	3,731	-0.48%
2024/02/21	32	149.64	24	149.77	150.00	8	3,660	0.22%
2024/02/20	19.5	146.65	12	143.88	143.50	7.5	3,603	0.21%
2024/02/19	4	152.13	9	148.83	146.50	-5	3,550	-0.14%
2024/02/16	29.5	153.31	50	153.13	149.00	-20.5	3,485	-0.59%
2024/02/15	28.1	145.45	31	148.25	146.50	-2.9	3,373	-0.09%
2024/02/05	13	138.92	20	139.67	139.00	-7	3,277	-0.21%
2024/02/02	6	137.33	5	136.70	135.00	1	3,187	0.03%
2024/02/01	14	139.96	99	142.16	137.00	-85	3,143	-2.70%
2024/01/31	10	133.55	13	133.62	133.00	-3	3,040	-0.10%
2024/01/30	53	135.23	13	136.39	137.00	40	2,982	1.34%
2024/01/29	51	135.19	82	135.40	135.00	-31	2,848	-1.09%
2024/01/26	6	125.92	29	127.47	129.50	-23	2,689	-0.86%
2024/01/25	29	125.17	15	123.87	123.50	14	2,632	0.53%
2024/01/24	19	121.96	76	125.82	125.50	-57	2,594	-2.20%
2024/01/23	4	118.00	2	118.00	118.00	2	2,510	0.08%
2024/01/22	8	120.75	18.1	119.72	119.50	-10.1	2,482	-0.40%
2024/01/19	1	113.00	0	113.50	112.50	1	2,434	0.04%
2024/01/18	0	0.00	1	113.03	113.00	-1	2,424	-0.04%
2024/01/17	4.5	111.39	2.1	112.96	113.00	2.4	2,413	0.10%
2024/01/16	2	115.25	0.1	116.00	115.00	1.9	2,385	0.08%
2024/01/15	5.5	116.27	4	116.25	116.00	1.5	2,370	0.06%
2024/01/12	10	115.35	5	115.00	112.50	5	2,328	0.21%
2024/01/11	16.1	118.66	14	119.96	118.00	2	2,288	0.09%
2024/01/10	1	112.00	0	0.00	112.50	1	2,205	0.05%
2024/01/09	3	113.50	2	114.50	114.00	1	2,195	0.05%
2024/01/08	2	111.50	0	0.00	111.00	2	2,165	0.09%
2024/01/05	3	111.67	24	110.52	113.50	-21	2,144	-0.98%
2024/01/04	23	114.48	4.3	118.26	112.00	18.8	2,098	0.89%
2024/01/03	5	121.00	6	122.67	124.00	-1	1,999	-0.05%
2024/01/02	5.1	120.86	7	123.01	123.00	-1.9	1,946	-0.10%
2023/12/29	5	117.00	8	119.25	120.00	-3	1,906	-0.16%
2023/12/28	2	117.50	1.1	118.47	119.50	0.9	1,884	0.05%
2023/12/27	13	118.96	12.1	119.04	118.00	1	1,855	0.05%
2023/12/26	18	121.17	3.6	120.70	121.50	14.5	1,791	0.81%
2023/12/25	11	124.27	4.1	124.20	122.00	6.9	1,755	0.39%
2023/12/22	29.1	124.89	39.5	125.04	123.50	-10.4	1,678	-0.62%
2023/12/21	20	118.10	14.1	116.31	119.00	5.9	1,465	0.40%
2023/12/20	3	110.17	9.1	110.94	110.00	-6.1	1,310	-0.46%
2023/12/19	5	110.40	3	114.50	111.00	2	1,252	0.16%
2023/12/18	9.3	115.31	2.2	116.59	116.00	7.1	1,177	0.60%
2023/12/15	19.5	108.54	11	109.91	108.50	8.5	1,062	0.80%
2023/12/14	16	114.28	29	114.79	117.00	-13	963	-1.35%
2023/12/13	12	110.38	57.3	112.45	114.50	-45.3	737	-6.13%
2023/12/12	39	101.69	52.1	102.90	104.50	-13.1	573	-2.28%
2023/12/11	2	94.65	15.1	95.77	96.10	-13.1	433	-3.01%
2023/12/08	13	94.88	18	95.13	94.70	-5	422	-1.18%
2023/12/07	1	93.50	5	93.88	93.60	-4	396	-1.01%
2023/12/06	5	93.56	6	93.05	93.60	-1	397	-0.25%
2023/12/05	8	93.58	2	92.90	93.10	6	391	1.53%
2023/12/04	3	93.93	4.1	93.65	93.50	-1.1	390	-0.28%
2023/12/01	1	93.10	0	0.00	92.20	1	387	0.26%
2023/11/30	1	91.50	2	91.90	92.40	-1	386	-0.26%
2023/11/29	0	0.00	4	92.13	92.00	-4	384	-1.04%
2023/11/28	4	91.40	9	91.37	91.30	-5	379	-1.32%
2023/11/27	6	92.38	16.1	92.17	91.40	-10.1	375	-2.68%
2023/11/24	16	92.34	15	92.26	91.40	1	371	0.27%
2023/11/22	3	88.53	1	88.60	88.80	2	327	0.61%
2023/11/20	1	86.00	2.3	87.14	87.00	-1.3	322	-0.40%
2023/11/16	6	86.37	20	86.90	85.90	-14	317	-4.41%
2023/11/15	22.3	86.08	3	85.30	86.00	19.3	313	6.15%
2023/11/10	3	84.97	1	84.40	85.00	2	304	0.66%
2023/11/09	0	0.00	11	85.32	85.60	-11	297	-3.70%
2023/11/08	1	81.70	0	0.00	82.00	1	289	0.35%
2023/11/07	1	80.60	0	0.00	80.20	1	288	0.35%
2023/11/06	1	79.90	0	0.00	80.40	1	300	0.33%
2023/11/01	0	0.00	4	78.75	79.20	-4	315	-1.27%
2023/10/31	7	79.26	0	0.00	78.00	7	325	2.15%
2023/10/27	4	81.03	0	0.00	80.90	4	393	1.02%
2023/10/25	1	82.70	0	0.00	82.50	1	434	0.23%
2023/10/24	1	81.00	0	0.00	81.70	1	447	0.22%
2023/10/19	2	81.00	0	0.00	81.40	2	540	0.37%
2023/10/18	6	82.22	0	0.00	81.50	6	589	1.02%
2023/10/17	1	83.70	0	83.30	82.60	1	649	0.15%
2023/10/13	0	0.00	5	84.92	84.70	-5	950	-0.53%
2023/10/11	1	83.10	1	83.10	83.10	0	984	0.00%
2023/10/06	1	84.10	0	0.00	84.20	1	992	0.10%
2023/10/04	3	83.20	0.5	83.50	83.40	2.5	1,005	0.25%
2023/10/03	0	0.00	2	84.70	84.50	-2	1,018	-0.20%
2023/10/02	5	84.46	0.1	84.00	85.00	4.9	1,077	0.45%
2023/09/27	10	83.90	0.5	85.00	84.10	9.5	1,141	0.83%
2023/09/26	0	85.70	6	85.80	85.20	-6	1,156	-0.52%
2023/09/22	3.1	82.45	0	0.00	84.80	3.1	1,167	0.26%
2023/09/21	4.1	83.26	2.2	84.11	83.10	1.9	1,173	0.16%
2023/09/20	11	84.62	3	85.80	84.80	8	1,194	0.67%
2023/09/19	3	86.34	0	0.00	86.50	3	1,210	0.25%
2023/09/14	1	88.40	0	0.00	88.50	1	1,235	0.08%
2023/09/13	3	87.20	0	0.00	86.80	3	1,239	0.24%
2023/09/11	2.1	88.33	5	88.60	88.20	-3	1,286	-0.23%
2023/09/08	0	91.45	0	0.00	91.90	0	1,297	0.00%
2023/09/07	2	92.80	0	0.00	92.00	2	1,329	0.15%
2023/09/06	0	0.00	1	92.40	92.80	-1	1,337	-0.07%
2023/09/04	0	89.50	0	0.00	89.70	0	1,354	0.00%
2023/09/01	1	89.91	1	90.70	90.10	0	1,355	0.00%
2023/08/31	0	0.00	8.1	91.95	91.60	-8.1	1,358	-0.60%
2023/08/30	0	0.00	13.3	90.72	91.40	-13.3	1,367	-0.97%
2023/08/28	1.1	86.16	2	86.70	87.00	-0.9	1,366	-0.07%
2023/08/25	1	85.70	0	0.00	87.30	1	1,382	0.07%
2023/08/24	0	86.26	0	0.00	86.10	0	1,382	0.00%
2023/08/23	0	0.00	2	87.00	87.30	-2	1,384	-0.14%
2023/08/22	0	85.17	0	0.00	84.70	0	1,390	0.00%
2023/08/21	2	85.30	0	0.00	86.00	2	1,397	0.14%
2023/08/18	3.1	85.59	0	0.00	85.10	3.1	1,405	0.22%
2023/08/17	2	85.00	0	0.00	88.40	2	1,417	0.14%
2023/08/16	1	84.11	0.2	85.50	85.30	0.8	1,433	0.06%
2023/08/15	3	85.80	0	0.00	86.10	3	1,437	0.21%
2023/08/14	19	84.34	0.4	85.57	85.20	18.7	1,438	1.30%
2023/08/11	1	88.61	0	0.00	88.30	1	1,432	0.07%
2023/08/10	2	89.50	0	0.00	88.90	2	1,438	0.14%
2023/08/09	0	91.84	3	92.00	91.50	-3	1,427	-0.21%
2023/08/08	1	93.81	0	0.00	93.80	1	1,420	0.07%
2023/08/07	0	93.57	12	93.24	95.40	-12	1,424	-0.84%
2023/08/04	12	94.43	0	0.00	95.20	12	1,422	0.84%
2023/08/02	17	97.36	23	97.22	93.60	-6	1,445	-0.41%
2023/08/01	15.2	101.06	5	100.92	99.00	10.2	1,411	0.72%
2023/07/31	1	97.00	12.3	98.24	98.10	-11.3	1,368	-0.83%
2023/07/28	17.2	96.87	10	97.02	95.50	7.2	1,339	0.53%
2023/07/27	4	94.98	13	94.77	96.10	-9	1,322	-0.68%
2023/07/26	11	93.34	5	94.00	92.40	6	1,310	0.46%
2023/07/25	27	93.85	7	93.17	94.10	20	1,294	1.54%
2023/07/24	20	93.60	25.1	94.49	93.00	-5.1	1,268	-0.40%
2023/07/21	19	101.91	10.1	99.98	99.10	8.9	1,220	0.73%
2023/07/20	10	105.50	24.4	103.16	100.00	-14.4	1,175	-1.23%
2023/07/19	51	101.00	81.2	102.70	103.00	-30.2	1,113	-2.71%
2023/07/18	38	99.41	85.2	99.20	98.50	-47.2	949	-4.97%
2023/07/17	15	89.48	17	88.58	91.00	-2	827	-0.24%
2023/07/14	15	85.09	39	85.09	85.00	-24	802	-2.99%
2023/07/13	37	84.09	5	84.10	83.00	32	801	3.99%
2023/07/12	5	83.58	1.1	83.17	83.00	3.9	801	0.49%
2023/07/11	3	84.07	1	84.40	83.40	2	798	0.25%
2023/07/10	10	85.44	0	0.00	84.20	10	797	1.25%
2023/07/07	78	87.60	24	87.35	86.10	54	787	6.86%
2023/07/06	3	84.03	22	87.62	88.80	-19	732	-2.59%
2023/07/05	5	81.10	0.9	81.46	80.80	4.1	675	0.61%
2023/07/04	5	81.80	1	82.30	82.30	4	667	0.60%
2023/07/03	11	83.18	12	82.87	83.20	-1	656	-0.15%
2023/06/30	6	84.15	23	85.49	84.00	-17	653	-2.60%
2023/06/29	1.1	85.98	2	86.05	85.80	-0.9	664	-0.14%
2023/06/28	52	86.32	33	87.02	86.30	19	667	2.85%
2023/06/27	4	83.95	2	84.00	82.50	2	661	0.30%
2023/06/26	2	90.20	9	88.69	90.30	-7	703	-1.00%
2023/06/21	0	0.00	1	89.50	89.40	-1	742	-0.13%
2023/06/20	8	88.16	0	0.00	88.20	8	738	1.08%
2023/06/19	2	89.15	2	88.90	89.10	0	745	0.00%
2023/06/16	4	89.68	1	90.50	89.00	3	742	0.40%
2023/06/15	18	90.49	0	0.00	90.20	18	749	2.40%
2023/06/14	9	89.89	5	90.62	90.20	4	716	0.56%
2023/06/13	6	90.25	4	89.45	90.50	2	705	0.28%
2023/06/12	2	87.10	2	87.40	88.50	0	676	0.00%
2023/06/09	0	0.00	19	88.77	89.00	-19	667	-2.85%
2023/06/08	1.2	86.30	0	0.00	86.30	1.2	650	0.18%
2023/06/07	0	0.00	1	87.50	87.30	-1	656	-0.15%
2023/06/06	1.1	86.51	0	0.00	86.90	1.1	664	0.16%
2023/06/05	3	87.73	7	88.30	88.10	-4	662	-0.60%
2023/06/02	1	85.90	0	0.00	86.00	1	654	0.15%
2023/06/01	6	86.63	2	86.55	86.60	4	656	0.61%
2023/05/31	3	86.63	2	86.85	86.10	1	661	0.15%
2023/05/30	3	85.00	0	0.00	84.80	3	648	0.46%
2023/05/29	0	0.00	42	84.96	85.00	-42	651	-6.45%
2023/05/25	4	87.10	1	88.50	87.00	3	649	0.46%
2023/05/24	10	87.50	0	0.00	88.30	10	654	1.53%
2023/05/23	4	87.50	0	0.00	88.80	4	664	0.60%
2023/05/22	5	86.50	3	87.60	87.00	2	682	0.29%
2023/05/19	1	84.50	0	0.00	85.20	1	671	0.15%
2023/05/18	1	84.00	1	84.50	84.00	0	673	0.00%
2023/05/17	0	0.00	1	85.60	84.30	-1	682	-0.15%
2023/05/16	0	0.00	5	84.78	84.50	-5	686	-0.73%
2023/05/15	1	81.00	0	0.00	81.30	1	693	0.14%
2023/05/12	2	82.30	0	0.00	82.40	2	734	0.27%
2023/05/11	3	82.10	0	0.00	81.80	3	812	0.37%
2023/05/10	0	0.00	2	85.35	85.50	-2	837	-0.24%
2023/05/09	7	86.80	8	88.40	85.50	-1	869	-0.11%
2023/05/02	2	82.20	4	81.65	81.70	-2	1,088	-0.18%
2023/04/28	1	81.30	1	81.30	81.60	0	1,092	0.00%
2023/04/26	0	0.00	9	79.80	79.50	-9	1,092	-0.82%
2023/04/25	2	79.75	2	79.35	79.00	0	1,092	0.00%
2023/04/24	1	80.80	0	0.00	81.40	1	1,092	0.09%
2023/04/21	3	81.07	0	0.00	80.80	3	1,092	0.27%
2023/04/20	2	84.30	10	84.45	83.80	-8	1,087	-0.74%
2023/04/19	2	87.40	1	87.90	87.00	1	1,078	0.09%
2023/04/14	1	86.80	0	0.00	86.60	1	1,064	0.09%
2023/04/13	7	87.06	0	0.00	86.60	7	1,062	0.66%
2023/04/11	0	0.00	3	87.97	88.40	-3	1,055	-0.28%
2023/04/10	0	0.00	1	87.00	87.00	-1	1,052	-0.10%
2023/04/07	3	87.43	0	0.00	87.30	3	1,051	0.29%
2023/04/06	1	87.40	1.1	88.02	87.40	-0.1	1,048	-0.01%
2023/03/30	1.1	89.59	8	89.98	89.50	-6.9	1,040	-0.66%
2023/03/29	1	88.80	10	88.63	88.30	-9	1,029	-0.87%
2023/03/28	6	90.93	6	89.00	89.00	0	1,025	0.00%
2023/03/27	26	91.73	10	90.88	90.50	16	1,005	1.59%
2023/03/24	43	90.31	5	89.72	90.00	38	943	4.03%
2023/03/23	1	85.80	1	85.70	85.50	0	882	0.00%
2023/03/22	1	84.30	6	84.98	86.60	-5	877	-0.57%
2023/03/21	2	84.90	3	84.93	84.70	-1	868	-0.12%
2023/03/20	6	85.45	12	85.05	85.10	-6	877	-0.68%
2023/03/16	2	80.65	0.1	81.90	80.20	1.9	857	0.22%
2023/03/15	0	0.00	1	81.60	80.60	-1	864	-0.12%
2023/03/14	2	80.90	0	0.00	80.60	2	879	0.23%
2023/03/13	0	0.00	1	80.40	80.50	-1	894	-0.11%
2023/03/10	6	82.27	12	82.10	81.70	-6	915	-0.66%
2023/03/09	2	85.90	1.1	85.61	85.10	0.9	958	0.10%
2023/03/08	2	84.75	1	85.20	85.40	1	969	0.10%
2023/03/07	2	85.40	1	85.10	84.60	1	992	0.10%
2023/03/06	1	85.80	0	0.00	85.10	1	997	0.10%
2023/03/03	1.1	82.59	2	83.20	84.80	-0.9	1,001	-0.09%
2023/03/01	7	83.36	1	83.50	83.30	6	1,002	0.60%
2023/02/24	0	0.00	1	84.50	84.30	-1	1,008	-0.10%
2023/02/22	1	86.50	5	85.76	84.80	-4	1,093	-0.37%
2023/02/21	4	88.20	2	87.60	87.70	2	1,103	0.18%
2023/02/20	2	89.00	1	89.50	89.50	1	1,096	0.09%
2023/02/16	4	85.00	0.1	86.00	85.40	4	1,089	0.36%
2023/02/15	3	84.96	0	0.00	84.60	3	1,106	0.28%
2023/02/14	0	85.60	0	0.00	85.00	0	1,147	0.00%
2023/02/13	10	84.91	6	85.13	84.30	4	1,162	0.34%
2023/02/10	13	87.76	29	87.98	86.70	-16	1,161	-1.38%
2023/02/09	48.1	91.77	32	91.08	90.20	16.1	1,129	1.43%
2023/02/08	16	88.43	11	88.16	88.20	5	1,054	0.47%
2023/02/07	13	89.00	6	89.47	88.50	7	1,027	0.68%
2023/02/06	13	88.41	9	88.50	88.30	4	1,007	0.40%
2023/02/03	16	85.81	6	86.62	87.70	10	949	1.05%
2023/02/02	9	79.70	21	76.90	82.10	-12	829	-1.45%
2023/02/01	0	0.00	9	74.53	74.70	-9	788	-1.14%
2023/01/30	0	0.00	1	72.40	72.80	-1	796	-0.13%
2023/01/12	2	70.50	1	71.00	70.50	1	814	0.12%
2023/01/10	1	72.60	1	71.60	71.60	0	829	0.00%
2023/01/09	1	73.60	0	0.00	72.90	1	842	0.12%
2023/01/05	1	72.00	0	0.00	71.70	1	870	0.11%
2023/01/04	1	73.50	1	72.60	72.50	0	880	0.00%
2023/01/03	1	72.00	0	0.00	72.00	1	887	0.11%
2022/12/30	4	71.50	1	72.50	71.10	3	890	0.34%
2022/12/29	1	70.00	0.1	70.30	70.30	0.9	890	0.10%
2022/12/28	2.1	70.52	0	0.00	70.30	2.1	897	0.23%
2022/12/26	4	70.85	0	0.00	70.70	4	903	0.44%
2022/12/23	2	69.70	4	71.50	71.10	-2	910	-0.22%
2022/12/22	1	71.30	0	0.00	71.60	1	917	0.11%
2022/12/21	4	70.15	0	0.00	70.90	4	927	0.43%
2022/12/20	2	71.55	0	0.00	70.80	2	926	0.22%
2022/12/16	7	75.10	0	0.00	74.60	7	953	0.73%
2022/12/15	1	76.50	0	0.00	76.50	1	966	0.10%
2022/12/14	2	75.70	1	76.00	76.00	1	969	0.10%
2022/12/13	1	75.80	2	76.30	75.80	-1	984	-0.10%
2022/12/12	6	76.80	0	0.00	76.20	6	986	0.61%
2022/12/09	2	80.40	1	80.40	80.00	1	984	0.10%
2022/12/08	0	0.00	2	80.20	81.00	-2	991	-0.20%
2022/12/07	0	0.00	2	80.70	80.20	-2	998	-0.20%
2022/12/05	0	0.00	2	85.25	85.50	-2	1,009	-0.20%
2022/12/01	2	84.15	4	83.50	83.10	-2	992	-0.20%
2022/11/30	1	80.70	1	80.50	80.40	0	969	0.00%
2022/11/29	2	80.70	4	80.88	81.50	-2	963	-0.21%
2022/11/28	0	0.00	2	78.40	78.50	-2	953	-0.21%
2022/11/25	1	80.20	11	79.19	77.90	-10	958	-1.04%
2022/11/24	1	79.20	2	79.10	79.00	-1	976	-0.10%
2022/11/23	3	79.07	2	79.10	79.40	1	981	0.10%
2022/11/22	0	0.00	4	79.14	78.70	-4	990	-0.40%
2022/11/21	12	80.43	1	81.70	80.40	11	1,026	1.07%
2022/11/18	9	80.31	11	80.38	80.30	-2	1,088	-0.18%
2022/11/17	2	76.75	15	74.15	77.20	-13	1,058	-1.23%
2022/11/15	1	72.10	0	0.00	72.80	1	1,074	0.09%
2022/11/14	5	72.68	2	72.50	73.10	3	1,113	0.27%
2022/11/11	0	0.00	13	71.52	71.30	-13	1,157	-1.12%
2022/11/10	23	72.80	7	72.78	71.90	16	1,177	1.36%
2022/11/09	3	80.70	0	0.00	79.80	3	1,203	0.25%
2022/11/08	2	80.40	0	0.00	77.40	2	1,225	0.16%
2022/11/03	1	78.30	1	79.40	78.20	0	1,323	0.00%
2022/11/02	3	78.63	1	79.40	78.40	2	1,371	0.15%
2022/11/01	0	0.00	1	76.70	76.40	-1	1,483	-0.07%
2022/10/31	2	75.20	2	75.80	75.20	0	1,556	0.00%
2022/10/28	3	75.47	0	0.00	74.00	3	1,603	0.19%
2022/10/27	1	75.00	2	77.15	78.40	-1	1,617	-0.06%
2022/10/26	2	74.45	3	75.00	76.20	-1	1,638	-0.06%
2022/10/25	2	77.40	0	0.00	76.80	2	1,640	0.12%
2022/10/21	9	80.27	0	0.00	79.00	9	1,653	0.54%
2022/10/20	4	83.85	1	84.80	83.00	3	1,668	0.18%
2022/10/19	4	85.85	0	0.00	85.40	4	1,684	0.24%
2022/10/18	2	85.20	0	0.00	85.90	2	1,700	0.12%
2022/10/17	0	0.00	15	82.00	86.30	-15	1,722	-0.87%
2022/10/14	3	85.37	2	86.05	84.50	1	1,732	0.06%
2022/10/13	8.1	88.31	1	83.70	83.70	7.1	1,738	0.41%
2022/10/12	0.1	90.11	0	0.00	92.20	0.1	1,746	0.01%
2022/10/11	1.2	95.85	1	96.20	92.30	0.2	1,763	0.01%
2022/10/06	1	105.00	1	105.50	104.00	0	1,864	0.00%
2022/10/05	2	107.75	13	109.42	105.00	-11	1,925	-0.57%
2022/10/04	3	105.83	4	107.00	108.00	-1	1,981	-0.05%
2022/10/03	4	102.88	4	104.25	104.50	0	2,038	0.00%
2022/09/30	4.1	103.70	8	103.06	105.00	-3.9	2,081	-0.19%
2022/09/29	3	105.83	2	105.50	103.50	1	2,092	0.05%
2022/09/28	4	108.50	2	108.75	105.50	2	2,104	0.10%
2022/09/27	1	113.00	3	113.83	115.50	-2	2,105	-0.10%
2022/09/26	2	114.00	1	117.00	112.00	1	2,106	0.05%
2022/09/23	3	120.17	6	120.08	119.00	-3	2,113	-0.14%
2022/09/22	6	116.17	2	117.75	117.50	4	2,105	0.19%
2022/09/21	1	114.50	2	116.00	115.50	-1	2,101	-0.05%
2022/09/20	3	114.17	0	0.00	116.00	3	2,119	0.14%
2022/09/19	1	118.50	0	0.00	117.50	1	2,115	0.05%
2022/09/16	2	121.00	3	118.50	119.00	-1	2,127	-0.05%
2022/09/15	6	123.75	0	0.00	122.00	6	2,128	0.28%
2022/09/14	1	126.50	1	126.50	126.00	0	2,152	0.00%
2022/09/13	3	129.17	1	130.00	128.50	2	2,170	0.09%
2022/09/12	4	124.50	5	126.00	128.00	-1	2,183	-0.05%
2022/09/07	3.1	127.85	0	0.00	127.00	3.1	2,233	0.14%
2022/09/06	7	134.57	3.4	131.70	130.50	3.7	2,293	0.16%
2022/09/05	3	137.33	1	139.50	139.00	2	2,312	0.09%
2022/09/02	16	140.59	9	141.17	140.50	7	2,322	0.30%
2022/09/01	14	138.29	3	138.00	138.00	11	2,342	0.47%
2022/08/31	3	138.67	3	140.50	142.50	0	2,356	0.00%
2022/08/30	2.1	142.43	4	142.25	142.00	-1.9	2,369	-0.08%
2022/08/29	2	138.00	2	139.50	141.50	0	2,399	0.00%
2022/08/26	7	146.71	2.1	150.33	142.50	4.9	2,395	0.20%
2022/08/25	5	149.60	18	149.45	145.50	-13	2,381	-0.54%
2022/08/24	1	143.50	11	142.36	144.00	-10	2,303	-0.43%
2022/08/23	4	138.50	0	0.00	138.50	4	2,269	0.18%
2022/08/22	4	138.13	3	139.67	138.50	1	2,264	0.04%
2022/08/19	3	143.00	5	145.40	142.00	-2	2,256	-0.09%
2022/08/18	8	143.75	24.2	143.51	144.00	-16.2	2,231	-0.73%
2022/08/17	3	137.17	3	138.33	135.00	0	2,217	0.00%
2022/08/16	14	138.32	22.6	137.42	136.50	-8.6	2,177	-0.39%
2022/08/15	5	131.40	10	132.00	133.00	-5	2,103	-0.24%
2022/08/12	1	130.00	6	128.75	131.00	-5	2,059	-0.24%
2022/08/11	4	122.88	5	124.50	126.00	-1	2,006	-0.05%
2022/08/10	8	120.50	68	121.01	120.00	-60	1,970	-3.05%
2022/08/09	11	127.36	12	128.04	126.50	-1	1,935	-0.05%
2022/08/08	21	131.43	18	130.14	126.50	3	1,883	0.16%
2022/08/05	5	127.70	20	126.73	127.50	-15	1,757	-0.85%
2022/08/04	9	117.56	22	117.45	117.50	-13	1,678	-0.77%
2022/08/03	8	111.81	1	112.00	112.50	7	1,631	0.43%
2022/08/02	17.1	117.40	2	118.00	115.00	15.1	1,614	0.94%
2022/08/01	2	124.25	17	124.88	123.50	-15	1,583	-0.95%
2022/07/29	2	123.00	1	124.00	123.50	1	1,573	0.06%
2022/07/28	7	122.36	0	0.00	120.50	7	1,568	0.45%
2022/07/27	2	124.00	0	0.00	124.00	2	1,561	0.13%
2022/07/26	5.3	121.75	1	120.50	120.50	4.3	1,544	0.28%
2022/07/25	6	124.83	2	126.75	126.50	4	1,522	0.26%
2022/07/22	13	130.12	6	129.50	129.00	7	1,495	0.47%
2022/07/21	5	131.80	7	130.57	132.00	-2	1,467	-0.14%
2022/07/20	21	131.07	1	128.00	127.00	20	1,442	1.39%
2022/07/19	34	128.79	5	129.50	127.50	29	1,418	2.04%
2022/07/18	5	128.50	17	127.74	128.50	-12	1,404	-0.85%
2022/07/15	8	129.56	14	128.29	127.00	-6	1,376	-0.44%
2022/07/14	7	129.36	5	128.20	128.50	2	1,331	0.15%
2022/07/13	12	126.08	12	126.67	122.50	0	1,269	0.00%
2022/07/12	7	117.14	10	116.65	116.00	-3	1,209	-0.25%
2022/07/11	153	117.49	748	116.46	113.50	-595	1,146	-51.88%	大買/大賣/鉅額交易
2022/07/08	621	115.90	24	115.44	116.00	597	1,082	55.13%	大買/鉅額交易
2022/07/07	1	104.00	14	102.18	105.50	-13	1,038	-1.25%
2022/07/06	13	100.05	5	100.00	96.00	8	1,021	0.78%
2022/07/05	4	103.00	5	106.30	104.50	-1	1,002	-0.10%
2022/07/01	13	106.69	19	114.21	105.00	-6	984	-0.61%
2022/06/30	5	117.40	3	118.17	116.50	2	962	0.21%
2022/06/29	1	126.00	0	0.00	124.00	1	948	0.11%
2022/06/28	2.1	122.76	1	122.00	121.00	1.1	936	0.12%
2022/06/27	0	0.00	2	131.00	130.00	-2	915	-0.22%
2022/06/24	3	133.00	0	0.00	132.00	3	901	0.33%
2022/06/23	3	135.67	26	132.94	133.00	-23	887	-2.59%
2022/06/22	19	138.82	32	135.44	133.50	-13	872	-1.49%
2022/06/21	4	142.38	8	146.88	145.00	-4	836	-0.48%
2022/06/20	7	142.57	6	142.92	140.00	1	807	0.12%
2022/06/17	14	140.43	20	141.23	145.50	-6	778	-0.77%
2022/06/16	19.2	148.55	10	147.75	142.00	9.2	742	1.24%
2022/06/15	56	151.08	14.3	152.80	150.00	41.7	698	5.97%
2022/06/14	7	144.43	14.7	147.46	149.00	-7.7	621	-1.24%
2022/06/13	0.1	141.50	2.2	140.68	138.00	-2.1	573	-0.37%
2022/06/10	11	136.77	1	140.50	138.50	10	548	1.82%
2022/06/09	6	134.33	1.1	138.91	139.00	4.9	513	0.95%
2022/06/08	4.1	133.48	11	137.23	138.00	-6.9	489	-1.41%
2022/06/07	2	124.00	9	130.22	131.00	-7	448	-1.56%
2022/06/02	4	121.63	0	0.00	121.00	4	402	0.99%
2022/05/31	3.7	113.23	2.1	114.69	114.00	1.6	370	0.43%
2022/05/30	2.1	116.67	3	114.50	116.00	-0.9	365	-0.25%
2022/05/27	3	112.01	1	113.50	113.50	2	357	0.57%
2022/05/26	8	117.63	1	121.00	114.50	7	341	2.05%
2022/05/25	1	119.00	5	119.60	117.00	-4	323	-1.23%
2022/05/24	5.6	120.05	11	119.27	123.00	-5.4	303	-1.78%