正基 (6546)-新光券商分點個股進出

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
123.5
漲跌
▲2.0
漲幅
+1.65%
成交量
705張
產業
上櫃通信網路類股0.00%
48人加入追蹤

立即追蹤
本地時間:14:30

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	4	120.88	12	122.25	123.50	-8	3,363	-0.24%
2024/04/26	28.1	122.98	6	122.83	121.50	22.1	3,408	0.65%
2024/04/25	32	124.39	1	123.50	123.50	31	3,404	0.91%
2024/04/24	23.2	127.56	55	127.27	127.00	-31.8	3,403	-0.93%
2024/04/23	67	124.53	33.5	124.18	127.00	33.5	3,407	0.98%
2024/04/22	34	124.00	43	124.27	124.00	-9	3,394	-0.27%
2024/04/19	34.3	119.86	10	120.20	119.50	24.3	3,410	0.71%
2024/04/18	20	124.33	14	125.50	124.50	6	3,418	0.18%
2024/04/17	5.1	124.00	3	124.50	125.00	2.1	3,487	0.06%
2024/04/16	81.2	123.67	50	124.67	123.00	31.2	3,488	0.89%
2024/04/15	87.3	131.28	24.3	130.43	128.50	63	3,483	1.81%
2024/04/12	91	137.41	35	137.56	135.50	56	3,474	1.61%
2024/04/11	110.2	140.22	79	140.30	139.50	31.2	3,487	0.89%	大買/
2024/04/10	97	141.78	81	142.67	141.00	16	3,531	0.45%
2024/04/09	50	135.20	21	136.02	134.50	29	3,491	0.83%
2024/04/08	14	129.93	14.1	132.50	133.50	-0.1	3,483	0.00%
2024/04/03	23	128.37	20	126.60	129.00	3	3,478	0.09%
2024/04/02	24	127.50	16	126.97	128.00	8	3,486	0.23%
2024/04/01	46	128.04	19	128.00	127.50	27	3,543	0.76%
2024/03/29	19	128.63	23	129.85	128.00	-4	3,564	-0.11%
2024/03/28	86	125.29	103	126.12	127.50	-17	3,622	-0.47%	大賣/
2024/03/27	33	122.80	124.1	122.81	122.00	-91.1	3,792	-2.40%	大賣/
2024/03/26	43.4	126.54	45.1	127.25	124.50	-1.7	3,936	-0.04%
2024/03/25	22	133.14	60	133.55	133.00	-38	3,955	-0.96%
2024/03/22	15.3	130.72	6.1	130.00	129.00	9.3	4,001	0.23%
2024/03/21	13	131.62	11	132.14	129.00	2	4,106	0.05%
2024/03/20	56	133.13	29	132.76	130.50	27	4,184	0.65%
2024/03/19	36.3	141.05	54.1	142.34	140.50	-17.8	4,342	-0.41%
2024/03/18	7.1	131.47	29.1	130.76	135.00	-22	4,410	-0.50%
2024/03/15	22	123.20	20.1	124.03	123.00	1.9	4,502	0.04%
2024/03/14	15.1	118.78	23	119.43	120.50	-8	4,472	-0.18%
2024/03/13	36.1	122.87	96	119.49	118.50	-59.9	4,463	-1.34%
2024/03/12	22.1	128.17	51	130.94	127.00	-28.9	4,409	-0.65%
2024/03/11	22.2	124.68	36	125.33	126.00	-13.8	4,379	-0.32%
2024/03/08	79	126.13	85.5	127.07	121.50	-6.4	4,332	-0.15%
2024/03/07	170.5	139.09	154	136.57	135.00	16.5	4,219	0.39%	大買/大賣/
2024/03/06	168.4	152.38	96.2	152.04	150.00	72.2	4,076	1.77%	大買/
2024/03/05	102.2	152.18	79.3	152.63	154.50	23	4,043	0.57%	大買/
2024/03/04	40.2	150.90	116.4	151.40	152.50	-76.2	3,969	-1.92%	大賣/
2024/03/01	12.1	142.42	14.3	144.04	143.00	-2.2	3,887	-0.06%
2024/02/29	24.1	140.25	18	141.36	143.00	6.1	3,869	0.16%
2024/02/27	30	138.92	77	140.88	138.00	-47	3,876	-1.21%
2024/02/26	47	143.90	53	144.36	141.00	-6	3,847	-0.16%
2024/02/23	123.4	148.78	46.5	147.24	146.00	76.9	3,801	2.02%	大買/
2024/02/22	75	150.35	57	150.79	153.00	18	3,731	0.48%
2024/02/21	251.1	148.24	173	146.93	150.00	78.1	3,660	2.13%	大買/大賣/
2024/02/20	111	144.87	53.4	146.30	143.50	57.6	3,603	1.60%	大買/
2024/02/19	94.1	149.23	99	148.11	146.50	-4.9	3,550	-0.14%
2024/02/16	132.4	151.09	129	151.61	149.00	3.4	3,485	0.10%	大買/大賣/
2024/02/15	64.3	144.57	78.3	145.30	146.50	-14	3,373	-0.41%
2024/02/05	107.1	137.70	112	138.30	139.00	-4.9	3,277	-0.15%	大買/大賣/
2024/02/02	88	137.54	112.1	135.87	135.00	-24.1	3,187	-0.75%	大賣/
2024/02/01	126.1	141.39	92.1	140.01	137.00	34.1	3,143	1.08%	大買/
2024/01/31	78.2	133.14	85.5	133.47	133.00	-7.3	3,040	-0.24%
2024/01/30	163	134.90	131.6	136.08	137.00	31.4	2,982	1.05%	大買/大賣/
2024/01/29	153.5	134.21	114.1	135.26	135.00	39.3	2,848	1.38%	大買/大賣/
2024/01/26	39.3	126.25	44.1	126.44	129.50	-4.8	2,689	-0.18%
2024/01/25	26.4	125.07	27.5	124.96	123.50	-1.1	2,632	-0.04%
2024/01/24	43	124.76	51	126.10	125.50	-8	2,594	-0.31%
2024/01/23	16.1	118.13	11	119.05	118.00	5.1	2,510	0.20%
2024/01/22	15.1	116.22	46	118.05	119.50	-30.9	2,482	-1.24%
2024/01/19	18	113.75	11	112.55	112.50	7	2,434	0.29%
2024/01/18	34	112.44	18	113.64	113.00	16	2,424	0.66%
2024/01/17	22.1	112.45	35	112.37	113.00	-12.9	2,413	-0.54%
2024/01/16	18	114.97	8	115.56	115.00	10	2,385	0.42%
2024/01/15	54.1	115.36	64	115.97	116.00	-9.9	2,370	-0.42%
2024/01/12	72	114.82	55.1	114.84	112.50	16.9	2,328	0.73%
2024/01/11	110	119.28	107.1	119.50	118.00	2.9	2,288	0.13%	大買/大賣/
2024/01/10	23	112.26	33	112.26	112.50	-10	2,205	-0.45%
2024/01/09	27.1	113.39	37	113.89	114.00	-9.9	2,195	-0.45%
2024/01/08	40	110.70	25.5	112.00	111.00	14.5	2,165	0.67%
2024/01/05	46.1	111.48	77	111.94	113.50	-30.9	2,144	-1.44%
2024/01/04	123.1	117.58	62.1	118.09	112.00	61.1	2,098	2.91%	大買/
2024/01/03	103.2	122.15	73.1	122.19	124.00	30.1	1,999	1.50%	大買/
2024/01/02	18.1	121.66	21.5	122.96	123.00	-3.5	1,946	-0.18%
2023/12/29	30.6	117.23	32	118.38	120.00	-1.4	1,906	-0.07%
2023/12/28	63.5	117.77	70.3	118.68	119.50	-6.8	1,884	-0.36%
2023/12/27	96.3	119.76	62.1	119.17	118.00	34.2	1,855	1.84%
2023/12/26	44	120.33	31	121.13	121.50	13	1,791	0.73%
2023/12/25	52.1	123.13	56	123.48	122.00	-3.9	1,755	-0.22%
2023/12/22	240	124.21	243	124.02	123.50	-3	1,678	-0.18%	大買/大賣/
2023/12/21	106.1	116.08	135.3	116.46	119.00	-29.2	1,465	-1.99%	大買/大賣/
2023/12/20	49.1	111.88	36	111.24	110.00	13.1	1,310	1.00%
2023/12/19	52	110.53	27.3	111.74	111.00	24.7	1,252	1.98%
2023/12/18	41.3	115.37	64.1	114.56	116.00	-22.8	1,177	-1.94%
2023/12/15	82.1	109.98	76.6	109.46	108.50	5.5	1,062	0.52%
2023/12/14	168.6	115.62	286	114.04	117.00	-117.4	963	-12.19%	大買/大賣/鉅額交易
2023/12/13	105	111.16	81.7	111.72	114.50	23.3	737	3.15%	大買/
2023/12/12	120	101.85	68.5	104.53	104.50	51.5	573	8.99%	大買/
2023/12/11	9	95.51	17	95.41	96.10	-8	433	-1.85%
2023/12/08	10	94.66	3.1	96.18	94.70	6.9	422	1.63%
2023/12/07	14	94.22	2	93.65	93.60	12	396	3.03%
2023/12/06	0	0.00	0.1	93.40	93.60	-0.1	397	-0.02%
2023/12/04	2	93.60	3.1	93.43	93.50	-1.1	390	-0.28%
2023/12/01	6	92.98	3	92.13	92.20	3	387	0.77%
2023/11/30	0	0.00	6	91.70	92.40	-6	386	-1.55%
2023/11/29	0	0.00	1	92.29	92.00	-1	384	-0.27%
2023/11/28	0.1	91.20	1	91.20	91.30	-0.9	379	-0.25%
2023/11/27	1	91.60	5	92.77	91.40	-4	375	-1.07%
2023/11/24	27	92.11	36.2	91.56	91.40	-9.2	371	-2.47%
2023/11/22	5.1	88.54	3	88.73	88.80	2.1	327	0.64%
2023/11/21	0	0.00	1.1	87.59	87.00	-1.1	322	-0.33%
2023/11/20	0.1	87.20	1	87.50	87.00	-0.9	322	-0.29%
2023/11/17	6	86.82	0	0.00	86.50	6	318	1.88%
2023/11/16	1	86.20	1	86.40	85.90	0	317	0.00%
2023/11/15	6	84.47	4	85.83	86.00	2	313	0.64%
2023/11/14	0	83.90	2	84.35	83.50	-2	305	-0.65%
2023/11/13	6	83.30	3.1	83.49	83.10	2.9	307	0.93%
2023/11/10	1	84.20	0	0.00	85.00	1	304	0.33%
2023/11/09	11	84.78	40	85.14	85.60	-29	297	-9.77%
2023/11/08	6	81.87	5	81.92	82.00	1	289	0.35%
2023/11/07	1	80.20	1	80.00	80.20	0	288	0.00%
2023/11/06	1	79.90	1	80.50	80.40	0	300	0.00%
2023/11/03	3	79.30	0	0.00	79.30	3	307	0.98%
2023/11/02	0	0.00	8	80.41	79.80	-8	311	-2.57%
2023/11/01	8	78.06	8	78.63	79.20	0	315	0.00%
2023/10/31	33.2	79.73	6	80.40	78.00	27.2	325	8.35%
2023/10/30	5	80.68	13	81.54	81.30	-8	351	-2.27%
2023/10/27	44	81.12	33	81.38	80.90	11	393	2.80%
2023/10/26	15	81.67	8	82.40	82.00	7	417	1.67%
2023/10/25	1	82.50	1	82.90	82.50	0	434	0.00%
2023/10/24	11	81.04	6	81.65	81.70	5	447	1.12%
2023/10/23	1	81.30	1	81.80	81.30	0	464	0.00%
2023/10/20	2	81.10	6	80.83	81.40	-4	491	-0.81%
2023/10/19	3	81.50	0	0.00	81.40	3	540	0.56%
2023/10/18	19	82.26	7	81.96	81.50	12	589	2.04%
2023/10/17	8	83.17	10.1	83.33	82.60	-2	649	-0.31%
2023/10/16	10	83.82	10	84.35	83.60	0	817	0.00%
2023/10/13	14	84.88	8	85.08	84.70	6	950	0.63%
2023/10/12	3	83.67	0	0.00	83.90	3	977	0.31%
2023/10/11	9	83.39	2	83.10	83.10	7	984	0.71%
2023/10/06	4	83.30	5	84.34	84.20	-1	992	-0.10%
2023/10/05	2	83.75	1	84.70	83.50	1	998	0.10%
2023/10/04	4	83.28	1	84.30	83.40	3	1,005	0.30%
2023/10/03	2	84.85	8	85.18	84.50	-6	1,018	-0.59%
2023/10/02	1	83.80	5	84.74	85.00	-4	1,077	-0.37%
2023/09/28	11	83.98	8	84.19	83.80	3	1,131	0.27%
2023/09/27	18	84.10	1	85.20	84.10	17	1,141	1.49%
2023/09/26	2	85.20	0	0.00	85.20	2	1,156	0.17%
2023/09/25	1	85.10	23	86.03	86.40	-22	1,164	-1.89%
2023/09/22	1	82.30	11	84.30	84.80	-10	1,167	-0.86%
2023/09/21	26	83.39	20	83.92	83.10	6	1,173	0.51%
2023/09/20	14	85.23	12	84.45	84.80	2	1,194	0.17%
2023/09/19	21	86.99	1	88.70	86.50	20	1,210	1.65%
2023/09/18	3	87.77	3	88.97	87.70	0	1,229	0.00%
2023/09/15	11	86.90	6.1	88.46	88.80	5	1,234	0.40%
2023/09/14	1	88.20	2	88.75	88.50	-1	1,235	-0.08%
2023/09/13	5	86.76	6	87.48	86.80	-1	1,239	-0.08%
2023/09/12	6	88.30	0	0.00	88.00	6	1,250	0.48%
2023/09/11	2.2	88.51	1.1	88.17	88.20	1.1	1,286	0.08%
2023/09/08	1	91.50	0	0.00	91.90	1	1,297	0.08%
2023/09/07	1	91.90	1.1	92.56	92.00	-0.1	1,329	0.00%
2023/09/06	0.1	92.70	1	92.40	92.80	-0.9	1,337	-0.07%
2023/09/05	0.1	92.30	3	92.23	92.30	-3	1,356	-0.22%
2023/09/04	0.1	89.50	0	0.00	89.70	0.1	1,354	0.00%
2023/09/01	1	90.00	4.1	90.43	90.10	-3.1	1,355	-0.23%
2023/08/31	4.2	92.65	1	91.80	91.60	3.2	1,358	0.24%
2023/08/30	3.2	90.82	5	89.46	91.40	-1.9	1,367	-0.14%
2023/08/28	0	86.50	0	0.00	87.00	0	1,366	0.00%
2023/08/25	3	87.70	0	0.00	87.30	3	1,382	0.22%
2023/08/24	0	0.00	2	86.80	86.10	-2	1,382	-0.14%
2023/08/23	0	0.00	3	85.37	87.30	-3	1,384	-0.22%
2023/08/22	4	84.98	3	85.80	84.70	1	1,390	0.07%
2023/08/21	4	86.10	4	85.78	86.00	0	1,397	0.00%
2023/08/18	1	87.40	4	85.78	85.10	-3	1,405	-0.21%
2023/08/17	1	84.60	1	84.50	88.40	0	1,417	0.00%
2023/08/16	2.1	84.81	5	84.34	85.30	-2.9	1,433	-0.20%
2023/08/15	2	86.10	0	0.00	86.10	2	1,437	0.14%
2023/08/14	9	84.31	2	85.55	85.20	7	1,438	0.49%
2023/08/11	2	88.80	2	88.75	88.30	0	1,432	0.00%
2023/08/10	5.2	89.07	2	89.65	88.90	3.2	1,438	0.22%
2023/08/09	10.2	92.26	6	92.62	91.50	4.2	1,427	0.29%
2023/08/08	2	93.70	2	93.85	93.80	0	1,420	0.00%
2023/08/07	7	95.39	6	94.85	95.40	1	1,424	0.07%
2023/08/04	1	95.00	3	95.07	95.20	-2	1,422	-0.14%
2023/08/02	15	94.88	39	93.93	93.60	-24	1,445	-1.66%
2023/08/01	17.3	100.65	17	101.79	99.00	0.3	1,411	0.02%
2023/07/31	14	98.20	2.4	97.31	98.10	11.6	1,368	0.85%
2023/07/28	6	95.60	12.1	96.27	95.50	-6.1	1,339	-0.46%
2023/07/27	14	93.58	4	94.33	96.10	10	1,322	0.76%
2023/07/26	6	93.32	2	93.40	92.40	4	1,310	0.31%
2023/07/25	3	92.93	1	92.30	94.10	2	1,294	0.15%
2023/07/24	33.1	94.69	20	94.71	93.00	13.1	1,268	1.03%
2023/07/21	27	101.27	10	101.25	99.10	17	1,220	1.39%
2023/07/20	18.1	102.08	15	101.57	100.00	3.1	1,175	0.26%
2023/07/19	75	103.18	66	103.70	103.00	9	1,113	0.81%
2023/07/18	41	98.18	51.5	99.16	98.50	-10.5	949	-1.10%
2023/07/17	6	87.33	16	90.04	91.00	-10	827	-1.21%
2023/07/14	2	85.15	2	84.25	85.00	0	802	0.00%
2023/07/13	0	84.00	0	0.00	83.00	0	801	0.00%
2023/07/12	1	84.40	2	83.85	83.00	-1	801	-0.12%
2023/07/11	2	83.55	32.2	83.61	83.40	-30.2	798	-3.78%
2023/07/10	6	86.00	32	85.20	84.20	-26	797	-3.26%
2023/07/07	77	88.62	41	86.52	86.10	36	787	4.57%
2023/07/06	58	87.29	42.3	86.50	88.80	15.7	732	2.14%
2023/07/05	3.1	81.15	3	81.30	80.80	0.1	675	0.02%
2023/07/04	2.3	82.35	2	82.00	82.30	0.3	667	0.04%
2023/07/03	4	83.05	3	83.10	83.20	1	656	0.15%
2023/06/30	6	84.33	8	84.94	84.00	-2	653	-0.30%
2023/06/29	12	86.42	2	86.70	85.80	10	664	1.51%
2023/06/28	7.1	85.98	23.1	87.00	86.30	-16	667	-2.39%
2023/06/27	3.1	83.41	2.1	82.75	82.50	1	661	0.15%
2023/06/26	2	89.20	31.1	90.29	90.30	-29.1	703	-4.13%
2023/06/21	4	88.95	14	89.31	89.40	-10	742	-1.35%
2023/06/20	1	88.00	2	88.35	88.20	-1	738	-0.14%
2023/06/19	1	90.20	2	88.75	89.10	-1	745	-0.13%
2023/06/16	2.1	89.85	3	89.90	89.00	-1	742	-0.13%
2023/06/15	35	90.98	15	91.22	90.20	20	749	2.67%
2023/06/14	1	90.00	4	90.45	90.20	-3	716	-0.42%
2023/06/13	7	90.84	19	90.54	90.50	-12	705	-1.70%
2023/06/12	5	87.72	2	87.90	88.50	3	676	0.44%
2023/06/09	3	88.67	3	89.12	89.00	0	667	-0.01%
2023/06/07	0	0.00	1	87.40	87.30	-1	656	-0.15%
2023/06/06	7	87.16	2	86.75	86.90	5	664	0.75%
2023/06/05	2	88.05	1.1	88.28	88.10	0.9	662	0.14%
2023/06/02	2	86.00	4	86.50	86.00	-2	654	-0.31%
2023/06/01	6.1	86.80	3	87.07	86.60	3.1	656	0.47%
2023/05/31	8.1	87.15	1	86.70	86.10	7.1	661	1.07%
2023/05/30	1	84.80	1	85.00	84.80	0	648	0.00%
2023/05/29	1	85.90	17	85.06	85.00	-16	651	-2.46%
2023/05/26	5.1	84.92	2	86.00	84.80	3.1	651	0.47%
2023/05/25	6	88.08	1	88.78	87.00	5	649	0.77%
2023/05/24	5	88.14	2	87.90	88.30	3	654	0.46%
2023/05/23	3	87.80	2	87.85	88.80	1	664	0.15%
2023/05/22	3.3	87.27	2	87.10	87.00	1.3	682	0.19%
2023/05/19	2	84.75	0	0.00	85.20	2	671	0.30%
2023/05/17	2	84.55	2	85.10	84.30	0	682	0.00%
2023/05/16	2	82.51	1	84.60	84.50	1	686	0.15%
2023/05/15	1	80.90	0	0.00	81.30	1	693	0.14%
2023/05/12	0	0.00	4	81.33	82.40	-4	734	-0.54%
2023/05/11	2	82.10	7	82.94	81.80	-5	812	-0.62%
2023/05/10	6	85.30	7	85.63	85.50	-1	837	-0.12%
2023/05/09	22	87.06	13	86.86	85.50	9	869	1.03%
2023/05/08	0	0.00	1	83.00	83.00	-1	906	-0.11%
2023/05/05	0	0.00	1	82.50	83.00	-1	1,032	-0.10%
2023/05/04	23	82.24	12	80.86	82.80	11	1,080	1.02%
2023/05/03	4	80.90	0	0.00	80.70	4	1,085	0.37%
2023/05/02	1	81.40	6	81.70	81.70	-5	1,088	-0.46%
2023/04/28	1	81.30	1	81.30	81.60	0	1,092	0.00%
2023/04/27	3	79.33	0	0.00	79.90	3	1,092	0.27%
2023/04/26	3	78.93	3	78.87	79.50	0	1,092	0.00%
2023/04/25	3	79.57	6	80.32	79.00	-3	1,092	-0.27%
2023/04/24	1	81.60	0	0.00	81.40	1	1,092	0.09%
2023/04/21	3	81.00	10	81.00	80.80	-7	1,092	-0.64%
2023/04/20	0.1	84.72	1	84.20	83.80	-0.9	1,087	-0.08%
2023/04/19	0	0.00	1	87.90	87.00	-1	1,078	-0.09%
2023/04/18	1	87.70	7	87.46	87.20	-6	1,074	-0.56%
2023/04/17	1	88.00	0	0.00	88.00	1	1,070	0.09%
2023/04/13	6	87.20	0	0.00	86.60	6	1,062	0.56%
2023/04/12	5	87.84	0	0.00	87.80	5	1,059	0.47%
2023/04/11	2	88.25	1	88.40	88.40	1	1,055	0.09%
2023/04/10	0.1	87.00	1	87.00	87.00	-0.9	1,052	-0.09%
2023/04/07	1.1	87.19	6	87.23	87.30	-4.9	1,051	-0.47%
2023/04/06	4	87.60	7	87.60	87.40	-3	1,048	-0.29%
2023/03/31	2	89.30	13	89.12	88.90	-11	1,044	-1.05%
2023/03/30	31	90.01	20	89.88	89.50	11	1,040	1.06%
2023/03/29	4.2	88.75	4	88.70	88.30	0.2	1,029	0.02%
2023/03/28	13.1	89.31	27	89.49	89.00	-13.9	1,025	-1.35%
2023/03/27	34	91.68	21.2	91.25	90.50	12.8	1,005	1.28%
2023/03/24	25	89.39	33.7	88.89	90.00	-8.7	943	-0.92%
2023/03/23	4	85.50	7	85.59	85.50	-3	882	-0.34%
2023/03/22	3	84.57	9	86.42	86.60	-6	877	-0.69%
2023/03/21	5	85.54	0	0.00	84.70	5	868	0.58%
2023/03/20	24	85.35	20.1	85.81	85.10	3.9	877	0.45%
2023/03/17	2	81.80	3	81.53	81.70	-1	859	-0.12%
2023/03/16	1	81.00	0	0.00	80.20	1	857	0.12%
2023/03/15	2	82.25	5	81.20	80.60	-3	864	-0.35%
2023/03/14	3	80.57	2	80.40	80.60	1	879	0.11%
2023/03/13	19	80.04	18	80.39	80.50	1	894	0.11%
2023/03/10	10	82.44	11	82.62	81.70	-1	915	-0.11%
2023/03/09	8	85.65	6.1	86.39	85.10	1.9	958	0.20%
2023/03/08	0	85.30	3	85.10	85.40	-3	969	-0.31%
2023/03/07	2	85.10	0	0.00	84.60	2	992	0.20%
2023/03/06	3.2	84.97	0.2	85.50	85.10	3	997	0.30%
2023/03/03	5.1	84.52	7	84.27	84.80	-1.9	1,001	-0.19%
2023/03/02	4	82.28	4	82.58	82.70	0	1,000	0.00%
2023/03/01	3.3	83.09	3.3	83.48	83.30	0	1,002	0.00%
2023/02/24	6	84.57	12	84.37	84.30	-6	1,008	-0.59%
2023/02/23	7	85.57	4	85.33	85.20	3	1,026	0.29%
2023/02/22	6.1	85.85	68	86.02	84.80	-61.9	1,093	-5.66%
2023/02/21	18.4	88.30	43	87.65	87.70	-24.6	1,103	-2.23%
2023/02/20	19.1	88.88	13.3	88.44	89.50	5.8	1,096	0.53%
2023/02/17	15	85.62	12.1	85.41	85.40	2.9	1,078	0.27%
2023/02/16	1	85.60	12	85.36	85.40	-11	1,089	-1.01%
2023/02/15	2.1	84.72	7	85.11	84.60	-4.9	1,106	-0.44%
2023/02/14	9.1	85.75	6	85.38	85.00	3.1	1,147	0.27%
2023/02/13	12.3	84.96	8	84.71	84.30	4.3	1,162	0.37%
2023/02/10	22.2	87.66	43	87.40	86.70	-20.8	1,161	-1.79%
2023/02/09	50	91.22	34.5	91.77	90.20	15.5	1,129	1.37%
2023/02/08	5.3	88.13	28	88.37	88.20	-22.7	1,054	-2.15%
2023/02/07	33.1	88.63	12	89.28	88.50	21.1	1,027	2.05%
2023/02/06	48.3	88.76	66	88.60	88.30	-17.7	1,007	-1.76%
2023/02/03	80.2	85.99	46	86.58	87.70	34.2	949	3.60%
2023/02/02	22	77.98	8	79.00	82.10	14	829	1.69%
2023/02/01	3	74.83	0	0.00	74.70	3	788	0.38%
2023/01/31	3	73.77	1	73.50	73.60	2	791	0.25%
2023/01/30	2	72.30	0	0.00	72.80	2	796	0.25%
2023/01/13	14	70.49	3	70.37	70.30	11	810	1.36%
2023/01/12	2	71.00	12.7	70.13	70.50	-10.6	814	-1.30%
2023/01/11	0	71.90	1	72.00	71.10	-1	823	-0.12%
2023/01/10	0	72.95	2	72.70	71.60	-2	829	-0.24%
2023/01/06	0	0.00	1	71.70	72.60	-1	859	-0.12%
2023/01/05	3	72.10	6	72.25	71.70	-3	870	-0.34%
2023/01/04	2	73.00	5	72.62	72.50	-3	880	-0.34%
2023/01/03	2	72.10	0	0.00	72.00	2	887	0.23%
2022/12/30	5	71.92	0	0.00	71.10	5	890	0.56%
2022/12/28	3	70.60	0	0.00	70.30	3	897	0.34%
2022/12/27	1	71.08	1	71.30	70.50	0	900	0.00%
2022/12/26	0.1	70.80	0	0.00	70.70	0.1	903	0.02%
2022/12/23	0	71.60	4	70.50	71.10	-4	910	-0.44%
2022/12/22	1	71.30	5	71.46	71.60	-4	917	-0.44%
2022/12/21	1	70.00	0	0.00	70.90	1	927	0.11%
2022/12/20	2	70.80	3	71.03	70.80	-1	926	-0.11%
2022/12/19	5	73.60	0	0.00	73.10	5	933	0.54%
2022/12/16	4	74.95	3	74.80	74.60	1	953	0.11%
2022/12/14	0	75.80	0	0.00	76.00	0	969	0.00%
2022/12/13	1	76.20	2.5	76.53	75.80	-1.5	984	-0.15%
2022/12/12	10.1	76.76	0	0.00	76.20	10.1	986	1.02%
2022/12/09	0.1	80.72	3	80.10	80.00	-2.9	984	-0.30%
2022/12/08	2	80.55	2	80.75	81.00	0	991	0.00%
2022/12/07	2	81.70	19	81.29	80.20	-17	998	-1.70%
2022/12/06	19.1	83.56	6	82.58	82.10	13.1	1,004	1.30%
2022/12/05	12	85.13	16	85.28	85.50	-4	1,009	-0.40%
2022/12/02	27	84.65	12.1	84.95	84.70	15	1,000	1.49%
2022/12/01	11	83.55	15	83.12	83.10	-4	992	-0.40%
2022/11/30	4	80.88	3.1	80.58	80.40	1	969	0.10%
2022/11/29	7	80.56	22	81.01	81.50	-15	963	-1.56%
2022/11/28	2	78.85	17	78.97	78.50	-15	953	-1.57%
2022/11/25	2	79.10	1	79.10	77.90	1	958	0.10%
2022/11/24	10	79.87	14.6	79.58	79.00	-4.6	976	-0.47%
2022/11/23	7.2	79.21	4	79.55	79.40	3.2	981	0.33%
2022/11/22	11.3	79.06	1	78.80	78.70	10.3	990	1.04%
2022/11/21	20.1	80.63	4	80.93	80.40	16.1	1,026	1.57%
2022/11/18	39	80.25	98	80.32	80.30	-59	1,088	-5.42%
2022/11/17	24	76.56	6	75.72	77.20	18	1,058	1.70%
2022/11/16	3	73.33	4	73.20	73.50	-1	1,057	-0.09%
2022/11/15	2	72.45	2	73.15	72.80	0	1,074	0.00%
2022/11/14	1.1	73.04	5	72.24	73.10	-4	1,113	-0.35%
2022/11/11	6	71.58	2	73.00	71.30	4	1,157	0.35%
2022/11/10	74.1	72.51	12	74.29	71.90	62.1	1,177	5.27%
2022/11/09	10	79.91	8	80.10	79.80	2	1,203	0.17%
2022/11/08	2	80.60	3	79.70	77.40	-1	1,225	-0.08%
2022/11/07	27	78.96	4	79.23	78.80	23	1,264	1.82%
2022/11/04	5	78.30	3	78.60	78.80	2	1,290	0.15%
2022/11/03	7	78.76	3	77.73	78.20	4	1,323	0.30%
2022/11/02	9.1	78.59	6	78.30	78.40	3.1	1,371	0.23%
2022/11/01	2	74.95	2	75.45	76.40	0	1,483	0.00%
2022/10/31	5	75.16	40	74.69	75.20	-35	1,556	-2.25%
2022/10/28	5.1	74.70	1	76.00	74.00	4.1	1,603	0.26%
2022/10/27	6	76.37	4	77.25	78.40	2	1,617	0.12%
2022/10/26	2	75.35	4	74.78	76.20	-2	1,638	-0.12%
2022/10/25	1	77.00	1	79.70	76.80	0	1,640	0.00%
2022/10/24	4	81.60	5	81.78	80.70	-1	1,645	-0.06%
2022/10/21	5	79.76	2	81.55	79.00	3	1,653	0.18%
2022/10/20	1	82.90	4	83.93	83.00	-3	1,668	-0.18%
2022/10/19	4	85.80	2	87.45	85.40	2	1,684	0.12%
2022/10/18	7	85.97	4	86.13	85.90	3	1,700	0.18%
2022/10/17	1	85.60	2	83.00	86.30	-1	1,722	-0.06%
2022/10/14	7	85.36	5	85.58	84.50	2	1,732	0.12%
2022/10/13	7	86.81	4	88.70	83.70	3	1,738	0.17%
2022/10/11	3.2	95.72	0	0.00	92.30	3.2	1,763	0.18%
2022/10/07	5	103.50	0	0.00	101.00	5	1,799	0.28%
2022/10/06	2	104.50	2	104.00	104.00	0	1,864	0.00%
2022/10/05	3	106.00	4	107.38	105.00	-1	1,925	-0.05%
2022/10/04	11	106.64	3	107.67	108.00	8	1,981	0.40%
2022/10/03	8	102.81	11	102.64	104.50	-3	2,038	-0.15%
2022/09/30	1	102.50	1	105.50	105.00	0	2,081	0.00%
2022/09/29	32	106.73	2	105.75	103.50	30	2,092	1.43%
2022/09/28	3	109.33	0	0.00	105.50	3	2,104	0.14%
2022/09/27	17.1	114.26	1	114.00	115.50	16.1	2,105	0.76%
2022/09/26	37	114.68	1	119.00	112.00	36	2,106	1.71%
2022/09/23	17.3	119.52	17	119.91	119.00	0.3	2,113	0.01%
2022/09/22	8.1	116.74	10	117.10	117.50	-1.9	2,105	-0.09%
2022/09/21	4	114.88	1	115.00	115.50	3	2,101	0.14%
2022/09/20	8	115.31	9	115.67	116.00	-1	2,119	-0.05%
2022/09/19	3	118.00	2	117.75	117.50	1	2,115	0.05%
2022/09/16	10	119.70	8	120.25	119.00	2	2,127	0.09%
2022/09/15	7	125.07	13	125.77	122.00	-6	2,128	-0.28%
2022/09/14	7	125.86	7	126.64	126.00	0	2,152	0.00%
2022/09/13	6	128.42	7.1	129.92	128.50	-1.1	2,170	-0.05%
2022/09/12	23.1	125.04	16	127.31	128.00	7.1	2,183	0.32%
2022/09/08	6	128.00	8	128.69	128.50	-2	2,195	-0.09%
2022/09/07	12.1	128.70	6	129.50	127.00	6.1	2,233	0.27%
2022/09/06	26.1	134.49	14	133.21	130.50	12.1	2,293	0.53%
2022/09/05	11.1	139.27	7	139.79	139.00	4.1	2,312	0.18%
2022/09/02	9	141.56	11.2	140.88	140.50	-2.2	2,322	-0.09%
2022/09/01	10	138.65	16	139.06	138.00	-6	2,342	-0.26%
2022/08/31	25.2	139.50	17.5	140.57	142.50	7.7	2,356	0.32%
2022/08/30	10	141.80	23	141.50	142.00	-13	2,369	-0.55%
2022/08/29	24	140.98	45	138.20	141.50	-21	2,399	-0.88%
2022/08/26	28	147.11	63.3	148.37	142.50	-35.3	2,395	-1.47%
2022/08/25	97	149.29	60	149.49	145.50	37	2,381	1.55%
2022/08/24	29	143.24	28.3	141.80	144.00	0.7	2,303	0.03%
2022/08/23	15.1	138.83	15	137.93	138.50	0.1	2,269	0.00%
2022/08/22	23.3	139.00	13	139.00	138.50	10.3	2,264	0.45%
2022/08/19	38.2	144.73	47.3	143.17	142.00	-9.1	2,256	-0.41%
2022/08/18	39.9	140.76	57.1	142.81	144.00	-17.2	2,231	-0.77%
2022/08/17	68.2	138.50	80	137.74	135.00	-11.8	2,217	-0.53%
2022/08/16	48.2	137.89	73.1	137.98	136.50	-24.9	2,177	-1.14%
2022/08/15	35	131.87	35.3	132.17	133.00	-0.3	2,103	-0.02%
2022/08/12	35.2	129.69	27.1	130.67	131.00	8.1	2,059	0.39%
2022/08/11	14	124.00	28.1	123.68	126.00	-14.1	2,006	-0.70%
2022/08/10	29.1	120.85	18.5	120.97	120.00	10.6	1,970	0.54%
2022/08/09	17.3	128.10	32.1	127.35	126.50	-14.8	1,935	-0.76%
2022/08/08	61	130.95	64.2	130.61	126.50	-3.2	1,883	-0.17%
2022/08/05	38.1	125.44	42	126.62	127.50	-4	1,757	-0.22%
2022/08/04	71.2	118.59	46.1	117.81	117.50	25.1	1,678	1.50%
2022/08/03	8.1	114.12	4	111.63	112.50	4.1	1,631	0.25%
2022/08/02	15.1	117.07	18	116.72	115.00	-2.9	1,614	-0.18%
2022/08/01	8.4	124.16	6.5	123.65	123.50	1.9	1,583	0.12%
2022/07/29	8.1	123.31	13	123.88	123.50	-4.9	1,573	-0.31%
2022/07/28	12.6	121.60	3	121.52	120.50	9.5	1,568	0.61%
2022/07/27	18	121.64	22	122.52	124.00	-4	1,561	-0.26%
2022/07/26	11	121.91	30	123.38	120.50	-19	1,544	-1.23%
2022/07/25	20.3	125.39	18	125.97	126.50	2.3	1,522	0.15%
2022/07/22	28.4	132.52	29.1	130.44	129.00	-0.7	1,495	-0.05%
2022/07/21	29	131.16	22	130.73	132.00	7	1,467	0.48%
2022/07/20	18.1	129.56	25	130.12	127.00	-6.9	1,442	-0.48%
2022/07/19	21	129.74	7	127.86	127.50	14	1,418	0.99%
2022/07/18	12.1	128.79	27.5	128.81	128.50	-15.4	1,404	-1.10%
2022/07/15	59.2	130.06	129.5	130.17	127.00	-70.4	1,376	-5.11%	大賣/
2022/07/14	58.2	128.59	76	128.72	128.50	-17.9	1,331	-1.34%
2022/07/13	52	124.08	59	124.66	122.50	-7	1,269	-0.55%
2022/07/12	66	118.22	93	116.52	116.00	-27	1,209	-2.23%
2022/07/11	33	116.42	14.1	115.69	113.50	18.9	1,146	1.65%
2022/07/08	18	111.33	19.8	113.98	116.00	-1.8	1,082	-0.17%
2022/07/07	7	100.04	14	102.09	105.50	-7	1,038	-0.67%
2022/07/06	9	99.48	9	100.89	96.00	0	1,021	0.00%
2022/07/05	16	106.66	15	104.73	104.50	1	1,002	0.10%
2022/07/04	5	104.60	6	103.17	103.00	-1	992	-0.10%
2022/07/01	12.1	107.80	13	107.50	105.00	-0.9	984	-0.09%
2022/06/30	34.9	119.42	67	118.47	116.50	-32.1	962	-3.33%
2022/06/29	36	123.96	87	124.34	124.00	-51	948	-5.38%
2022/06/28	30	124.85	4.3	125.10	121.00	25.7	936	2.75%
2022/06/27	74.3	132.15	61	130.43	130.00	13.3	915	1.45%
2022/06/24	21.1	132.31	13	132.62	132.00	8.1	901	0.89%
2022/06/23	7	133.71	10	133.15	133.00	-3	887	-0.34%
2022/06/22	51.2	137.34	37.2	139.54	133.50	13.9	872	1.59%
2022/06/21	39.3	145.16	13.1	145.14	145.00	26.2	836	3.14%
2022/06/20	9.1	141.73	13.2	143.20	140.00	-4.1	807	-0.50%
2022/06/17	35.1	142.17	137.5	138.29	145.50	-102.5	778	-13.17%	大賣/鉅額交易
2022/06/16	100.3	148.42	36	150.82	142.00	64.3	742	8.66%
2022/06/15	58.9	152.41	220.8	152.96	150.00	-162	698	-23.19%	大賣/鉅額交易
2022/06/14	81.2	141.44	24.4	142.88	149.00	56.8	621	9.13%
2022/06/13	42.2	136.40	31.9	137.80	138.00	10.3	573	1.79%
2022/06/10	25.3	136.15	28	140.18	138.50	-2.8	548	-0.50%
2022/06/09	10	133.55	37.8	135.05	139.00	-27.8	513	-5.42%
2022/06/08	52.1	132.57	101	134.35	138.00	-48.9	489	-9.99%	大賣/
2022/06/07	50	129.39	58	128.01	131.00	-8	448	-1.78%
2022/06/06	5	120.20	3	121.00	119.50	2	409	0.49%
2022/06/02	12.1	121.87	67	121.89	121.00	-54.9	402	-13.66%
2022/05/31	7	113.50	14.1	113.46	114.00	-7.1	370	-1.91%
2022/05/30	16	116.09	10	114.40	116.00	6	365	1.64%
2022/05/27	22	114.73	30	114.65	113.50	-8	357	-2.23%
2022/05/26	21	118.31	27	117.57	114.50	-6	341	-1.75%
2022/05/25	15	119.10	36.3	118.03	117.00	-21.3	323	-6.57%
2022/05/24	68	116.84	197.6	114.27	123.00	-129.5	303	-42.65%	大賣/鉅額交易