晶呈科技 (4768)-國泰-敦南券商分點個股進出

台股 » 個股 » 晶呈科技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶呈科技

(4768)

股價
276.0
漲跌
▲6.5
漲幅
+2.41%
成交量
751張
產業
上櫃化工類股
127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

晶呈科技 (4768)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.5	279.03	3.3	275.27	276.00	3.2	1,638	0.20%
2024/05/02	5.2	271.16	4.6	271.00	269.50	0.6	1,632	0.04%
2024/04/30	3.2	258.29	1.5	261.34	261.50	1.7	1,627	0.11%
2024/04/29	3.4	258.26	3.9	259.63	256.00	-0.5	1,626	-0.03%
2024/04/26	5.1	266.64	3	263.33	262.50	2.1	1,625	0.13%
2024/04/25	2.8	266.92	5.7	267.61	266.00	-2.9	1,621	-0.18%
2024/04/24	20.8	261.35	2.7	261.55	268.00	18.1	1,614	1.12%
2024/04/23	4.5	249.94	2.2	250.70	251.50	2.3	1,603	0.14%
2024/04/22	8.9	255.04	19.6	257.41	247.50	-10.6	1,598	-0.66%
2024/04/19	71.4	278.16	58.9	273.04	270.00	12.4	1,574	0.79%
2024/04/18	62.4	278.97	81.2	285.99	292.50	-18.8	1,501	-1.25%
2024/04/17	36	259.64	22	261.59	266.00	14	1,430	0.98%
2024/04/16	27	251.02	46.9	249.12	247.00	-19.9	1,403	-1.42%
2024/04/15	79.5	262.98	51.6	262.65	256.00	27.8	1,366	2.04%
2024/04/12	24.3	245.70	50.7	248.52	254.00	-26.4	1,292	-2.04%
2024/04/11	29.3	236.77	32.3	235.16	231.00	-3	1,230	-0.24%
2024/04/10	3.9	227.00	2.8	228.68	226.00	1.1	1,196	0.09%
2024/04/09	9.9	228.62	13.1	229.02	227.50	-3.2	1,197	-0.26%
2024/04/08	12.2	231.54	21.2	228.57	230.50	-9	1,206	-0.75%
2024/04/03	10.8	229.91	9.4	230.67	230.00	1.3	1,192	0.11%
2024/04/02	25.6	236.86	12.3	236.62	231.50	13.3	1,180	1.13%
2024/04/01	20.9	237.14	18.3	236.67	235.00	2.6	1,161	0.22%
2024/03/29	15.1	235.56	4.8	236.51	236.50	10.3	1,150	0.89%
2024/03/28	39.2	236.17	29.5	236.47	238.50	9.7	1,135	0.86%
2024/03/27	19.9	229.89	22.4	230.06	233.00	-2.5	1,094	-0.23%
2024/03/26	27.9	225.67	28.1	226.10	225.00	-0.2	1,072	-0.02%
2024/03/25	33.8	231.55	31.6	231.93	228.00	2.3	1,050	0.22%
2024/03/22	31.3	229.75	18	229.64	227.00	13.3	1,026	1.29%
2024/03/21	65.9	230.00	36.4	230.11	227.00	29.4	1,014	2.90%
2024/03/20	26.3	231.94	19.1	230.64	229.50	7.1	959	0.74%
2024/03/19	29.1	233.31	44	235.30	238.00	-15	925	-1.62%
2024/03/18	22	221.22	17.1	223.24	228.50	4.9	899	0.55%
2024/03/15	13.4	211.26	15.4	211.09	210.00	-1.9	882	-0.22%
2024/03/14	9.7	219.17	14.7	219.21	214.50	-5	873	-0.57%
2024/03/13	49.8	229.89	33.6	228.53	225.00	16.2	857	1.89%
2024/03/12	17.4	227.32	22.8	228.15	231.50	-5.3	819	-0.65%
2024/03/11	11	216.50	6.1	219.16	215.00	4.9	787	0.62%
2024/03/08	23.4	216.70	25.7	217.64	216.50	-2.3	787	-0.29%
2024/03/07	30	217.94	45.7	216.86	219.00	-15.7	759	-2.07%
2024/03/06	43.4	210.64	45	210.71	206.50	-1.6	720	-0.23%
2024/03/05	18.8	203.82	17.3	202.33	208.50	1.5	691	0.21%
2024/03/04	9	195.03	5.4	195.08	194.00	3.5	701	0.51%
2024/03/01	2.8	194.84	6	196.50	195.50	-3.2	697	-0.46%
2024/02/29	11.4	197.71	1.8	197.20	196.00	9.6	695	1.39%
2024/02/27	8.8	197.96	22	197.36	200.00	-13.2	688	-1.92%
2024/02/26	25.4	199.01	6.7	196.62	195.00	18.7	671	2.79%
2024/02/23	19	197.45	24	196.92	199.00	-5.1	651	-0.78%
2024/02/22	5.6	185.98	5	187.10	187.50	0.6	619	0.09%
2024/02/21	4.2	187.07	6.7	188.36	187.00	-2.5	627	-0.40%
2024/02/20	11.2	186.70	4.8	187.73	187.50	6.4	654	0.98%
2024/02/19	4.7	185.94	5.8	187.10	187.50	-1.1	663	-0.16%
2024/02/16	4	180.13	15.5	178.01	180.00	-11.5	682	-1.68%
2024/02/15	2.3	178.10	9.7	180.03	180.50	-7.4	698	-1.06%
2024/02/05	4.3	175.59	1.3	176.68	176.50	3	696	0.43%
2024/02/02	10.1	176.65	2.8	176.53	176.00	7.2	693	1.04%
2024/02/01	7.8	177.70	4	178.08	178.00	3.7	686	0.54%
2024/01/31	4.4	181.28	2	181.85	180.00	2.4	680	0.35%
2024/01/30	3.4	180.15	0.8	179.83	180.50	2.5	679	0.37%
2024/01/29	6.2	179.20	1.1	179.89	181.00	5.1	675	0.75%
2024/01/26	5.8	178.77	2.7	178.04	179.00	3.1	675	0.46%
2024/01/25	4.3	181.88	3.5	182.30	181.00	0.7	669	0.11%
2024/01/24	2.7	184.59	3	184.76	183.50	-0.3	665	-0.05%
2024/01/23	3.3	186.60	1.8	187.11	185.00	1.6	665	0.24%
2024/01/22	3.5	184.44	2.1	185.50	184.00	1.4	662	0.21%
2024/01/19	3.6	186.11	5.7	187.07	185.00	-2	659	-0.31%
2024/01/18	1	188.50	2	187.00	187.00	-1	657	-0.15%
2024/01/17	2.3	189.16	3.1	187.28	187.00	-0.8	657	-0.12%
2024/01/16	0.1	189.50	3	189.67	191.50	-2.9	655	-0.44%
2024/01/15	1.1	190.14	2.1	190.53	190.00	-1	653	-0.15%
2024/01/12	1.1	189.56	0	0.00	189.00	1.1	653	0.17%
2024/01/11	3.6	194.15	3.6	194.89	193.50	0	654	0.00%
2024/01/10	3.5	190.27	0.2	190.33	193.00	3.3	652	0.51%
2024/01/09	2.3	193.24	0	0.00	193.00	2.3	649	0.35%
2024/01/08	5	193.90	5	194.00	193.00	0	650	0.00%
2024/01/05	1.3	188.61	20.5	188.24	190.00	-19.2	650	-2.96%
2024/01/04	5.5	186.07	12.6	183.64	186.50	-7.2	647	-1.11%
2024/01/03	8.4	190.85	1.3	191.23	189.00	7.1	653	1.09%
2024/01/02	6.3	196.94	7.3	197.97	193.00	-1	649	-0.15%
2023/12/29	3.3	193.02	0.1	192.50	192.50	3.1	639	0.49%
2023/12/28	0.1	195.05	0	195.00	194.00	0.1	640	0.01%
2023/12/27	1.3	196.61	1.2	196.50	195.50	0.1	645	0.02%
2023/12/26	1.2	194.12	1	195.00	196.50	0.2	662	0.02%
2023/12/25	0.5	194.94	0.1	196.00	194.50	0.4	685	0.06%
2023/12/22	10.2	196.01	3.1	195.50	195.00	7.1	719	0.99%
2023/12/21	1.4	195.83	2.1	198.50	198.50	-0.7	736	-0.09%
2023/12/20	13.1	197.12	0	198.00	196.00	13.1	765	1.71%
2023/12/19	10.4	197.79	5	198.00	198.50	5.4	771	0.70%
2023/12/18	11.3	198.37	5.1	199.32	201.00	6.2	781	0.79%
2023/12/15	6.2	195.03	1.1	194.57	194.00	5.2	768	0.67%
2023/12/14	11.8	196.90	3.1	197.52	195.50	8.7	769	1.13%
2023/12/13	36.4	203.09	33.2	202.82	200.00	3.2	765	0.42%
2023/12/12	10.5	198.30	15.4	199.47	200.00	-4.9	751	-0.65%
2023/12/11	18.5	194.40	13.1	194.65	192.50	5.4	734	0.74%
2023/12/08	13.4	198.98	5.3	200.37	200.00	8	726	1.11%
2023/12/07	7.9	201.64	3.6	201.84	200.50	4.3	713	0.61%
2023/12/06	5.5	201.40	6.6	201.93	200.00	-1.1	695	-0.16%
2023/12/05	14.7	197.88	15.6	198.61	197.50	-0.9	665	-0.13%
2023/12/04	8.5	194.30	26.9	194.85	198.50	-18.4	635	-2.90%
2023/12/01	30.3	190.03	8.6	189.65	188.00	21.6	613	3.53%
2023/11/30	26.5	193.75	10.8	193.30	192.00	15.7	607	2.59%
2023/11/29	16.1	197.37	32	196.82	195.50	-15.9	607	-2.61%
2023/11/28	2.1	183.81	4.9	184.86	186.50	-2.8	560	-0.49%
2023/11/27	3.2	181.35	3.1	181.00	180.00	0.2	553	0.03%
2023/11/24	4.5	183.75	1.1	184.45	183.50	3.4	553	0.62%
2023/11/22	0.7	188.62	7.5	187.70	187.50	-6.8	551	-1.23%
2023/11/21	15.5	191.41	5.1	191.40	189.00	10.4	547	1.89%
2023/11/20	5.7	190.18	9.1	192.43	191.00	-3.4	543	-0.63%
2023/11/17	11.4	191.61	9.1	192.45	189.00	2.3	535	0.43%
2023/11/16	7	188.15	3.4	187.62	184.00	3.6	511	0.71%
2023/11/15	10.4	191.05	9.8	190.69	188.50	0.6	498	0.12%
2023/11/14	8.1	187.73	11.2	186.27	187.00	-3.1	467	-0.66%
2023/11/13	3.1	178.33	1	177.52	177.00	2.1	449	0.46%
2023/11/10	0.2	176.78	2	177.50	177.00	-1.8	453	-0.39%
2023/11/09	3	178.50	2	178.00	177.50	1	457	0.22%
2023/11/08	0	181.33	2.1	181.54	180.00	-2	467	-0.43%
2023/11/07	2.1	182.86	0.7	181.07	181.00	1.4	476	0.29%
2023/11/06	1.3	176.82	1.1	177.52	177.50	0.2	482	0.05%
2023/11/03	1	179.00	2.1	178.27	178.00	-1.1	491	-0.22%
2023/11/02	0	0.00	0.1	176.69	175.50	-0.1	506	-0.01%
2023/11/01	0	0.00	1	173.00	174.00	-1	516	-0.19%
2023/10/31	2.2	174.32	0.2	174.00	171.50	2	523	0.38%
2023/10/30	0	0.00	0.3	176.17	175.00	-0.3	539	-0.05%
2023/10/27	0.1	175.17	0.1	175.42	174.50	0	557	0.00%
2023/10/26	1	176.50	3	175.00	175.00	-2	574	-0.35%
2023/10/25	1	176.50	0.3	177.00	175.50	0.7	592	0.11%
2023/10/24	0	176.00	0	0.00	175.50	0	637	0.00%
2023/10/23	1	178.00	0	0.00	176.50	1	659	0.15%
2023/10/20	0.1	178.00	1.1	178.52	178.50	-0.9	688	-0.14%
2023/10/19	0.1	176.09	0	0.00	177.00	0.1	745	0.01%
2023/10/18	0	176.50	0	177.50	175.50	0	805	0.00%
2023/10/17	1.6	182.12	0.2	182.24	177.00	1.4	851	0.16%
2023/10/16	1.3	180.06	2	179.50	180.00	-0.7	932	-0.08%
2023/10/13	0.1	178.06	1	180.00	179.50	-1	978	-0.10%
2023/10/12	5.1	176.82	1.3	177.03	177.00	3.8	997	0.38%
2023/10/11	15.8	176.21	16	176.69	175.00	-0.2	1,030	-0.02%
2023/10/06	3.4	185.88	0.1	186.52	184.00	3.4	1,029	0.33%
2023/10/05	3.8	189.26	1	190.50	187.50	2.8	1,032	0.27%
2023/10/04	0.1	192.00	3.3	192.19	193.00	-3.2	1,032	-0.31%
2023/10/03	1.3	191.89	1.5	189.59	190.00	-0.2	1,035	-0.02%
2023/10/02	13.7	194.23	14.5	194.18	192.00	-0.8	1,040	-0.08%
2023/09/28	17.3	205.65	15.7	203.84	205.00	1.6	1,031	0.16%
2023/09/27	30.6	202.63	28.9	203.00	208.50	1.8	1,033	0.17%
2023/09/26	12.9	200.66	13.3	198.75	196.00	-0.4	1,000	-0.04%
2023/09/25	17	198.53	22.9	198.38	202.50	-5.9	985	-0.60%
2023/09/22	1.3	184.60	9	183.95	184.50	-7.7	952	-0.80%
2023/09/21	7	187.50	8.4	188.00	187.50	-1.4	946	-0.14%
2023/09/20	2.1	183.34	0.1	182.45	181.50	2	934	0.22%
2023/09/19	7	187.41	1	186.99	186.00	6	933	0.65%
2023/09/18	12.1	188.88	6.5	190.09	189.50	5.6	931	0.60%
2023/09/15	7.3	184.57	7.3	185.92	187.50	0	921	0.00%
2023/09/14	3.2	179.00	5	178.20	179.50	-1.8	905	-0.20%
2023/09/13	3.1	175.66	5.4	176.27	175.00	-2.3	902	-0.25%
2023/09/12	0	171.00	7.2	172.39	171.50	-7.1	899	-0.79%
2023/09/11	0.2	170.83	0.1	173.42	169.50	0	905	0.01%
2023/09/08	0.5	171.89	2	172.00	171.00	-1.6	922	-0.17%
2023/09/07	1.1	173.02	0	0.00	171.50	1.1	955	0.11%
2023/09/06	12	174.13	0.1	174.50	173.50	11.9	955	1.25%
2023/09/05	4	178.00	7.5	178.99	177.50	-3.5	954	-0.37%
2023/09/04	1	172.00	0	0.00	173.50	1	947	0.11%
2023/09/01	2.2	170.55	1	170.03	170.00	1.1	932	0.12%
2023/08/31	0.1	172.50	0	0.00	171.00	0.1	932	0.01%
2023/08/30	3	174.33	2.1	176.42	173.00	0.9	932	0.10%
2023/08/29	0	172.50	1	174.00	172.50	-1	931	-0.10%
2023/08/28	2.2	170.77	0.1	170.00	171.00	2.1	930	0.22%
2023/08/25	0	173.67	1	173.00	173.00	-1	930	-0.11%
2023/08/24	1.7	174.27	0	0.00	173.50	1.7	933	0.18%
2023/08/23	1.2	179.52	1	178.10	180.00	0.1	944	0.01%
2023/08/22	2.2	178.06	2.2	181.35	178.00	0	955	0.00%
2023/08/21	0	0.00	1.1	177.46	176.50	-1.1	957	-0.11%
2023/08/18	2.4	175.48	0	0.00	173.50	2.4	969	0.25%
2023/08/17	2.1	176.51	3.3	176.80	179.50	-1.2	972	-0.12%
2023/08/16	2	175.25	3.6	173.47	175.50	-1.6	975	-0.17%
2023/08/15	4.2	169.41	5.1	170.01	169.00	-0.9	1,004	-0.09%
2023/08/14	3.5	167.59	5.1	171.32	168.50	-1.6	1,003	-0.16%
2023/08/11	1	171.00	5.1	170.38	173.00	-4.1	1,006	-0.40%
2023/08/10	1.5	175.71	3.1	173.17	172.50	-1.7	1,019	-0.16%
2023/08/09	3.2	177.80	4	177.88	176.50	-0.8	1,025	-0.08%
2023/08/08	15.6	179.64	4.2	179.81	177.50	11.4	1,022	1.11%
2023/08/07	2.6	187.25	0	192.50	187.00	2.6	1,011	0.26%
2023/08/04	1	186.50	1.2	184.83	185.50	-0.2	1,002	-0.02%
2023/08/02	6.8	185.91	4.1	185.11	186.00	2.7	1,008	0.27%
2023/08/01	4.6	191.52	1.3	191.30	191.00	3.4	990	0.34%
2023/07/31	9.6	199.97	3.4	200.24	198.00	6.3	971	0.64%
2023/07/28	5.3	203.34	6.6	203.18	203.00	-1.3	955	-0.14%
2023/07/27	41.2	212.84	26.5	208.51	206.00	14.7	937	1.56%
2023/07/26	6.6	216.37	9.3	216.59	216.50	-2.7	897	-0.30%
2023/07/25	13.5	216.32	26.5	214.66	215.00	-13	878	-1.48%
2023/07/24	11.7	225.82	24.2	221.64	221.50	-12.5	854	-1.46%
2023/07/21	29.9	236.58	20.3	237.75	235.00	9.6	800	1.19%
2023/07/20	15.2	245.63	23.5	249.78	251.00	-8.3	750	-1.10%
2023/07/19	49.6	238.38	55.8	239.15	244.00	-6.1	706	-0.87%
2023/07/18	19.4	225.15	14.6	225.87	232.00	4.8	631	0.75%
2023/07/17	15.5	214.44	7.3	213.76	211.00	8.2	590	1.38%
2023/07/14	20	219.98	20.6	222.45	226.00	-0.5	572	-0.09%
2023/07/13	5	203.20	14.3	206.01	206.00	-9.3	548	-1.70%
2023/07/12	8.5	200.87	5.4	201.31	199.50	3.1	539	0.58%
2023/07/11	8.3	203.27	5.1	204.00	203.50	3.2	535	0.60%
2023/07/10	5.8	205.56	1.3	207.07	204.00	4.6	532	0.86%
2023/07/07	2.9	199.72	3.6	202.57	204.00	-0.7	527	-0.13%
2023/07/06	4.6	204.41	5.1	204.68	202.50	-0.5	527	-0.09%
2023/07/05	12.2	206.56	21.4	207.49	209.00	-9.2	529	-1.74%
2023/07/04	2	196.26	2.2	197.19	196.00	-0.2	508	-0.04%
2023/07/03	1.1	192.55	1.3	192.12	194.50	-0.2	505	-0.04%
2023/06/30	0	0.00	0.2	191.50	192.00	-0.2	504	-0.03%
2023/06/29	2.1	191.74	3	192.33	191.00	-1	515	-0.18%
2023/06/28	6.1	191.39	5	191.60	191.50	1.1	519	0.21%
2023/06/27	2	189.25	11.2	188.25	187.50	-9.2	524	-1.75%
2023/06/26	2	186.50	2.1	187.99	185.50	-0.1	524	-0.01%
2023/06/21	1.2	186.01	0	0.00	186.00	1.2	527	0.23%
2023/06/20	0.1	186.38	1.1	187.40	187.00	-0.9	530	-0.18%
2023/06/19	1.1	187.42	1	188.00	188.00	0.1	530	0.02%
2023/06/16	8.3	190.22	5.4	189.01	188.00	2.9	532	0.55%
2023/06/15	12.5	194.06	4	192.50	190.50	8.5	531	1.60%
2023/06/14	17.5	199.04	14.5	197.39	196.50	3	532	0.56%
2023/06/13	25.2	197.42	32	197.65	200.50	-6.8	523	-1.29%
2023/06/12	9.1	184.94	1	184.55	184.50	8	518	1.55%
2023/06/09	0	0.00	2	185.00	185.00	-2	523	-0.38%
2023/06/08	1.2	186.15	0.2	187.50	185.00	1	534	0.19%
2023/06/07	2.2	186.08	3	185.51	187.50	-0.8	543	-0.15%
2023/06/06	4.3	183.63	4.3	183.73	183.50	0	547	0.00%
2023/06/05	5	185.50	6	186.75	185.50	-1	552	-0.18%
2023/06/02	2	185.50	6.1	186.01	185.00	-4	558	-0.72%
2023/06/01	1.4	187.33	5	185.90	187.50	-3.7	570	-0.64%
2023/05/31	3.1	189.68	2.1	188.52	188.00	1	573	0.17%
2023/05/30	2.2	191.30	2.1	190.78	190.50	0.1	582	0.02%
2023/05/29	9.5	193.78	3	194.83	190.00	6.5	590	1.10%
2023/05/26	10.3	192.31	9	192.61	193.00	1.3	607	0.21%
2023/05/25	3.3	190.21	2.1	191.45	192.00	1.2	639	0.19%
2023/05/24	1.3	190.38	9.3	191.43	190.00	-8	656	-1.22%
2023/05/23	1.2	185.36	6.6	187.25	189.50	-5.4	668	-0.81%
2023/05/22	2.2	184.06	4	184.00	183.50	-1.8	673	-0.26%
2023/05/19	15.6	189.47	18	188.68	185.00	-2.4	680	-0.35%
2023/05/18	3	185.17	3.2	185.13	184.00	-0.2	658	-0.03%
2023/05/17	4	185.62	8.5	185.70	186.00	-4.5	659	-0.68%
2023/05/16	21	186.43	26.3	185.86	185.50	-5.3	659	-0.80%
2023/05/15	9.1	181.39	11.2	180.45	181.00	-2.1	651	-0.32%
2023/05/12	0.1	171.00	12.3	171.89	174.00	-12.2	654	-1.86%
2023/05/11	5.2	171.02	4.1	167.63	166.50	1.1	662	0.17%
2023/05/10	0	167.00	0	0.00	166.50	0	681	0.00%
2023/05/09	13.2	166.98	1.7	166.55	165.00	11.5	715	1.61%
2023/05/08	0	174.00	0	0.00	173.50	0	743	0.00%
2023/05/05	0	0.00	3.1	175.19	174.50	-3.1	753	-0.41%
2023/05/04	0	0.00	1	175.50	175.00	-1	770	-0.13%
2023/05/03	0	173.69	0	0.00	173.50	0	818	0.00%
2023/05/02	1	172.00	3	175.50	175.00	-2	907	-0.22%
2023/04/28	4	173.75	2	173.00	172.00	2	938	0.21%
2023/04/27	5.1	170.85	3	171.00	172.00	2.1	952	0.22%
2023/04/26	3	168.00	0	0.00	169.00	3	951	0.32%
2023/04/25	3.6	169.62	3.2	168.82	168.00	0.4	953	0.04%
2023/04/24	3	176.82	2	175.50	175.00	1	952	0.11%
2023/04/21	0.2	178.00	2	177.99	176.50	-1.8	974	-0.19%
2023/04/20	3.1	182.19	4	183.00	181.00	-0.9	993	-0.09%
2023/04/19	1	185.00	8	185.69	184.00	-7	992	-0.71%
2023/04/18	8.1	188.04	3.1	190.34	185.50	5	992	0.50%
2023/04/17	1	187.50	8.6	186.31	186.50	-7.6	991	-0.76%
2023/04/14	2	184.00	1.2	184.99	184.00	0.8	1,012	0.08%
2023/04/13	4.2	183.21	3.1	183.05	182.50	1.1	1,027	0.11%
2023/04/12	4.6	184.63	0	0.00	183.50	4.6	1,031	0.45%
2023/04/11	9.2	187.31	6.1	186.77	184.50	3	1,033	0.29%
2023/04/10	11.5	187.31	15.3	187.27	187.50	-3.8	1,032	-0.37%
2023/04/07	1	183.50	1	181.06	181.50	0	1,022	0.00%
2023/04/06	0.1	180.16	1	180.00	180.50	-0.9	1,019	-0.09%
2023/03/31	3	180.00	2.2	179.84	179.00	0.9	1,022	0.08%
2023/03/30	8.2	181.21	9	183.89	180.50	-0.9	1,027	-0.08%
2023/03/29	1	178.51	2.1	179.03	178.00	-1.1	1,020	-0.10%
2023/03/28	8.5	176.32	7	176.50	175.50	1.5	1,024	0.14%
2023/03/27	0	0.00	1	181.00	181.00	-1	1,018	-0.10%
2023/03/24	4.3	183.55	5.2	183.11	181.50	-0.9	1,024	-0.09%
2023/03/23	2	181.27	1	183.00	183.00	1	1,023	0.10%
2023/03/22	5.3	184.15	10	182.45	182.00	-4.7	1,031	-0.46%
2023/03/21	1.1	183.45	5	182.30	181.50	-4	1,037	-0.38%
2023/03/20	6	183.08	3	182.50	182.50	3	1,053	0.28%
2023/03/17	14	184.21	6.1	182.38	182.50	7.9	1,066	0.74%
2023/03/16	13	184.69	6.2	183.40	182.50	6.8	1,089	0.62%
2023/03/15	16.2	183.44	28.3	185.46	185.00	-12.1	1,100	-1.10%
2023/03/14	4.2	174.00	5	172.81	172.50	-0.8	1,123	-0.07%
2023/03/13	5.3	172.59	4.1	175.02	175.50	1.2	1,172	0.11%
2023/03/10	16.7	179.87	6.6	181.36	178.50	10.1	1,168	0.86%
2023/03/09	6	187.00	3	186.17	185.50	3	1,180	0.26%
2023/03/08	6.3	185.15	9	186.72	186.50	-2.7	1,218	-0.22%
2023/03/07	12.3	188.21	11	187.14	187.00	1.3	1,229	0.10%
2023/03/06	1	188.99	24.5	188.64	189.00	-23.5	1,236	-1.90%
2023/03/03	5	189.30	4.1	188.27	186.00	0.9	1,238	0.08%
2023/03/02	4	187.87	9.1	188.30	188.00	-5.1	1,279	-0.40%
2023/03/01	10.3	184.90	8	185.94	188.00	2.3	1,366	0.17%
2023/02/24	43.9	188.97	27.4	187.94	185.50	16.5	1,414	1.17%
2023/02/23	18.1	191.34	28.6	190.72	194.00	-10.5	1,396	-0.75%
2023/02/22	18.2	183.90	7.2	183.97	182.50	11	1,384	0.80%
2023/02/21	14	188.33	23.4	189.34	192.00	-9.4	1,382	-0.68%
2023/02/20	8.1	182.14	14.1	182.00	184.50	-6.1	1,410	-0.43%
2023/02/17	12.5	180.83	1.2	182.34	179.50	11.4	1,490	0.76%
2023/02/16	2.4	185.31	23.2	184.34	186.50	-20.8	1,565	-1.33%
2023/02/15	3	182.50	3	183.33	183.00	0	1,634	0.00%
2023/02/14	13	185.46	9.1	186.20	182.50	3.9	1,653	0.24%
2023/02/13	4	185.63	5	186.69	185.00	-1	1,669	-0.06%
2023/02/10	11.5	183.67	5.3	185.50	182.00	6.2	1,683	0.37%
2023/02/09	10.1	187.75	10	189.75	186.50	0.1	1,698	0.00%
2023/02/08	8.1	193.16	12.3	193.64	191.00	-4.1	1,728	-0.24%
2023/02/07	23.1	191.20	36.2	191.70	193.00	-13.1	1,718	-0.76%
2023/02/06	40.1	191.31	32.2	188.69	190.00	7.9	1,698	0.46%
2023/02/03	2	185.00	2.2	184.46	184.00	-0.2	1,686	-0.01%
2023/02/02	15.1	188.77	24.3	188.10	188.50	-9.2	1,685	-0.55%
2023/02/01	64.6	191.36	46.6	189.28	188.50	18	1,681	1.07%
2023/01/31	42	191.40	57.4	193.72	190.00	-15.4	1,650	-0.93%
2023/01/30	25	181.50	36.9	182.46	180.50	-11.9	1,585	-0.75%
2023/01/17	15	167.13	22	168.18	169.00	-7	1,570	-0.45%
2023/01/16	6	164.83	7	164.21	163.50	-1	1,566	-0.06%
2023/01/13	12	167.58	14	165.68	165.00	-2	1,578	-0.13%
2023/01/12	11	169.26	12	168.13	166.00	-1	1,587	-0.06%
2023/01/11	17.1	168.50	15.1	168.83	168.00	2	1,605	0.13%
2023/01/10	8.1	164.51	18.5	164.48	165.00	-10.4	1,617	-0.65%
2023/01/09	5	156.70	6.2	157.48	155.50	-1.2	1,605	-0.07%
2023/01/06	4.1	153.84	4	153.13	153.50	0.1	1,617	0.01%
2023/01/05	8.1	154.81	6.3	157.15	152.50	1.7	1,636	0.11%
2023/01/04	26.3	157.63	27	157.30	154.00	-0.7	1,651	-0.04%
2023/01/03	13.1	150.00	13	150.87	154.00	0.1	1,654	0.01%
2022/12/30	9	146.05	13	145.38	142.50	-4	1,663	-0.24%
2022/12/29	2	150.50	6.3	149.50	149.50	-4.3	1,677	-0.25%
2022/12/28	7.3	150.25	5	148.80	149.00	2.3	1,693	0.14%
2022/12/27	12.1	157.72	13.1	156.97	156.50	-1	1,704	-0.06%
2022/12/26	2.1	157.12	4.3	159.17	159.00	-2.2	1,713	-0.13%
2022/12/23	9.1	154.97	19.4	154.05	157.50	-10.3	1,738	-0.59%
2022/12/22	5	161.30	5	160.20	158.00	0	1,756	0.00%
2022/12/21	6.1	158.77	3	159.83	157.00	3.1	1,780	0.17%
2022/12/20	15.3	159.91	8.2	158.87	157.50	7.1	1,832	0.39%
2022/12/19	9.1	164.10	20.1	164.33	162.00	-11	1,845	-0.59%
2022/12/16	17.5	167.45	1.2	168.50	166.00	16.3	1,867	0.87%
2022/12/15	14.6	174.36	7.1	173.76	172.00	7.5	1,879	0.40%
2022/12/14	10.3	173.29	17	174.41	176.00	-6.7	1,920	-0.35%
2022/12/13	15.9	177.98	15.2	173.88	172.50	0.7	1,930	0.04%
2022/12/12	33.9	179.22	34.1	177.45	177.00	-0.2	1,942	-0.01%
2022/12/09	16.3	191.87	9	188.67	186.00	7.3	1,979	0.37%
2022/12/08	34.1	193.58	37.2	193.90	191.50	-3.1	2,045	-0.15%
2022/12/07	27.2	198.24	29	195.43	194.50	-1.8	2,031	-0.09%
2022/12/06	75.8	204.51	38.9	204.08	200.50	36.9	2,045	1.81%
2022/12/05	27.3	208.37	70.2	206.04	210.50	-42.9	2,058	-2.08%
2022/12/02	4	195.88	7.1	196.53	198.00	-3.1	2,022	-0.15%
2022/12/01	32.2	199.51	27	198.30	195.00	5.2	2,021	0.26%
2022/11/30	31.1	199.03	47.1	199.37	197.00	-16	2,010	-0.80%
2022/11/29	17.1	193.94	14.2	194.08	194.00	2.9	1,975	0.15%
2022/11/28	13.2	189.95	11.2	190.50	191.00	2	1,967	0.10%
2022/11/25	22.3	195.13	8.2	194.17	191.00	14.1	1,968	0.71%
2022/11/24	45.2	194.82	47.3	194.47	196.00	-2.1	1,969	-0.11%
2022/11/23	188.2	209.30	170.1	208.16	198.50	18.1	1,926	0.94%	大買/大賣/
2022/11/22	58.2	204.18	62.2	204.39	206.50	-4	1,836	-0.22%
2022/11/21	10.1	197.01	7	197.29	196.50	3	1,784	0.17%
2022/11/18	23	199.67	24.1	199.50	196.00	-1.1	1,826	-0.06%
2022/11/17	49.1	195.91	49	196.17	197.00	0.1	1,843	0.01%
2022/11/16	75.2	199.90	58	197.89	198.00	17.2	1,869	0.92%
2022/11/15	137.9	205.59	106.1	205.92	207.00	31.7	1,897	1.67%	大買/大賣/
2022/11/14	57.8	200.38	59.8	202.89	202.50	-2	1,905	-0.11%
2022/11/11	62.2	186.85	105	187.03	195.50	-42.8	1,867	-2.29%	大賣/
2022/11/10	26.1	181.19	18	181.06	178.00	8.1	1,837	0.44%
2022/11/09	48	181.51	22	183.18	181.50	26	1,837	1.42%
2022/11/08	28.1	179.37	45	178.47	177.00	-16.9	1,823	-0.93%
2022/11/07	69	177.33	54	178.31	176.00	15	1,799	0.84%
2022/11/04	48	177.61	36	176.85	173.50	12	1,769	0.68%
2022/11/03	22	170.77	21	171.00	172.00	1	1,728	0.06%
2022/11/02	14	173.50	15	174.23	173.50	-1	1,716	-0.06%
2022/11/01	40	166.56	33	168.53	172.00	7	1,702	0.41%
2022/10/31	11.1	168.89	16.1	168.97	166.00	-5.1	1,678	-0.30%
2022/10/28	22.1	166.58	34	169.85	164.00	-11.9	1,670	-0.71%
2022/10/27	17.1	171.44	21.1	170.88	174.50	-4	1,657	-0.24%
2022/10/26	26.1	165.81	29	163.75	165.50	-2.9	1,641	-0.18%
2022/10/25	12.1	173.96	18.2	173.13	170.00	-6.2	1,617	-0.38%
2022/10/24	16	185.94	13	183.15	180.00	3	1,600	0.19%
2022/10/21	26	186.77	21.2	184.28	180.00	4.8	1,589	0.30%
2022/10/20	7	184.77	4	182.25	190.00	3	1,577	0.19%
2022/10/19	41.1	191.12	31.3	191.09	188.00	9.8	1,568	0.63%
2022/10/18	23.3	187.45	27.6	189.72	190.50	-4.4	1,547	-0.28%
2022/10/17	20	169.33	20	171.68	173.50	0	1,519	0.00%
2022/10/14	16	179.19	17.2	178.86	178.00	-1.1	1,519	-0.08%
2022/10/13	12.4	175.73	14.1	171.75	165.00	-1.7	1,519	-0.11%
2022/10/12	19.2	179.73	21	180.47	180.50	-1.8	1,509	-0.12%
2022/10/11	47.2	194.16	54.1	187.18	186.00	-6.8	1,486	-0.46%
2022/10/07	44.9	208.35	39.1	205.91	204.00	5.7	1,463	0.39%
2022/10/06	11.3	204.44	39.2	200.87	207.50	-27.9	1,443	-1.94%
2022/10/05	43.2	199.80	32	198.11	192.50	11.2	1,424	0.79%
2022/10/04	36	200.96	32	199.78	198.50	4	1,409	0.29%
2022/10/03	19	205.21	12	208.00	198.50	7	1,395	0.50%
2022/09/30	21	203.49	26	199.92	207.00	-5	1,401	-0.35%
2022/09/29	31.2	199.70	27.1	200.28	198.50	4.1	1,383	0.30%
2022/09/28	44.1	201.27	48.1	201.02	192.00	-4.1	1,382	-0.29%
2022/09/27	63.3	211.54	32.4	207.69	209.50	30.9	1,355	2.28%
2022/09/26	13.1	221.30	28.6	223.40	225.00	-15.5	1,302	-1.19%
2022/09/23	22.1	225.69	19.1	225.90	220.00	3	1,287	0.23%
2022/09/22	24.2	221.31	28.2	222.28	225.00	-4	1,265	-0.32%
2022/09/21	44.3	223.70	48.2	224.03	220.00	-4	1,255	-0.31%
2022/09/20	13	217.62	14	218.07	220.50	-1	1,223	-0.08%
2022/09/19	62.3	221.77	31.1	218.84	216.50	31.2	1,210	2.58%
2022/09/16	74.3	231.69	72.2	231.54	227.00	2.1	1,206	0.18%
2022/09/15	87.2	234.23	60.1	234.67	223.50	27.1	1,161	2.34%
2022/09/14	7.2	218.75	13	216.73	222.00	-5.8	1,088	-0.53%
2022/09/13	45.7	225.62	36.1	222.58	220.00	9.6	1,079	0.89%
2022/09/12	91.4	219.95	84.2	218.98	223.00	7.2	1,057	0.68%
2022/09/08	4.6	200.05	7.1	202.80	209.00	-2.5	1,011	-0.25%
2022/09/07	3.3	188.52	4	188.50	191.00	-0.7	1,004	-0.07%
2022/09/06	7	184.21	5.3	185.02	191.00	1.7	1,007	0.17%
2022/09/05	4.2	191.70	5.2	190.80	189.00	-1.1	1,014	-0.10%
2022/09/02	2	194.50	7.5	197.24	197.50	-5.5	1,039	-0.53%
2022/09/01	13.5	191.90	1	186.00	193.00	12.5	1,048	1.19%
2022/08/31	3.1	183.67	14.2	178.66	189.00	-11	1,053	-1.05%
2022/08/30	4	171.87	4	172.00	172.00	0	1,054	0.00%
2022/08/29	6	170.75	2	170.73	171.50	4	1,068	0.37%
2022/08/26	5.4	169.72	6	169.58	168.00	-0.7	1,066	-0.06%
2022/08/25	53.8	174.39	51.2	173.86	170.50	2.6	1,058	0.25%
2022/08/24	25.3	168.27	34.2	169.94	171.50	-8.9	1,008	-0.88%
2022/08/23	67.2	169.95	79.2	167.02	164.00	-12	958	-1.25%
2022/08/22	65.6	173.65	60	174.09	167.00	5.6	912	0.61%
2022/08/19	80.5	164.38	78.1	167.24	170.50	2.4	837	0.29%
2022/08/18	26.1	152.74	46.4	152.77	155.00	-20.3	735	-2.76%
2022/08/17	39.2	142.68	36.3	143.80	141.00	2.9	682	0.43%
2022/08/16	16.3	137.55	25	137.30	137.50	-8.7	632	-1.38%
2022/08/15	12.1	130.12	27	129.80	133.00	-14.9	607	-2.45%
2022/08/12	9	123.89	5	123.60	122.00	4	591	0.67%
2022/08/11	2	124.75	2	124.75	125.00	0	587	0.00%
2022/08/10	4	126.13	4	128.00	123.00	0	584	0.00%
2022/08/09	2	121.00	2	124.44	126.00	0	579	-0.01%
2022/08/08	2	117.25	5	116.60	119.00	-3	575	-0.52%
2022/08/05	2	118.00	4	119.00	119.00	-2	573	-0.35%
2022/08/04	2	114.54	1.3	116.11	114.50	0.7	569	0.13%
2022/08/03	0	0.00	2	119.25	117.00	-2	568	-0.35%
2022/08/02	2	122.00	2	119.02	120.00	0	567	0.00%
2022/08/01	0	0.00	1	124.00	125.50	-1	567	-0.18%
2022/07/29	2.1	124.29	3	125.17	125.00	-0.9	566	-0.16%
2022/07/28	7	126.29	5	126.50	122.50	2	563	0.36%
2022/07/27	3	128.17	3	129.17	127.50	0	563	0.00%
2022/07/26	9	130.89	11	131.68	130.50	-2	569	-0.35%
2022/07/25	14	130.75	14	131.79	130.00	0	563	0.00%
2022/07/22	8.3	133.32	15.1	134.03	133.50	-6.8	556	-1.22%
2022/07/21	33	133.68	20	133.50	132.50	13	548	2.37%
2022/07/20	19	130.95	13	131.12	131.00	6	536	1.12%
2022/07/19	8	123.44	11	122.02	125.50	-3	519	-0.59%
2022/07/18	1	118.00	8.1	117.50	118.50	-7.1	507	-1.39%
2022/07/15	2	117.00	3	118.17	116.50	-1	507	-0.20%
2022/07/14	0	0.00	2	117.00	117.50	-2	504	-0.40%
2022/07/13	0	0.00	4	115.88	114.00	-4	499	-0.80%
2022/07/12	2	115.50	2	114.00	114.00	0	502	0.00%
2022/07/11	4	117.00	5	115.60	116.50	-1	510	-0.20%
2022/07/08	21	124.26	19	123.69	120.00	2	505	0.39%
2022/07/07	14.1	118.47	7	118.07	119.00	7.1	487	1.45%
2022/07/06	26	118.33	8	118.50	116.00	18	478	3.77%
2022/07/05	1	110.68	2	113.16	112.00	-1	457	-0.23%
2022/07/04	0	0.00	0	118.00	117.50	0	451	0.00%
2022/07/01	3.1	121.64	3.1	127.99	122.00	0	450	0.00%
2022/06/30	16.2	134.29	5.1	136.78	132.50	11.2	443	2.52%
2022/06/29	10	141.86	3	142.17	140.50	7	437	1.61%
2022/06/28	5	143.10	15.5	144.73	148.00	-10.5	427	-2.45%
2022/06/27	11.1	140.11	5.2	142.71	140.00	5.9	413	1.42%
2022/06/24	3.1	142.46	4.2	144.95	140.00	-1.1	405	-0.27%
2022/06/23	3.1	139.30	4	139.00	133.50	-1	389	-0.24%
2022/06/22	5	147.40	21.1	145.81	145.50	-16.1	377	-4.27%
2022/06/21	2.1	149.26	11.3	146.90	151.00	-9.2	368	-2.50%
2022/06/20	16.1	152.81	7.1	153.14	150.50	9	360	2.48%
2022/06/17	9.5	150.29	4	152.13	154.00	5.5	348	1.58%
2022/06/16	4.1	149.01	8	150.31	150.00	-3.9	332	-1.19%
2022/06/15	4	154.88	5.1	153.73	151.00	-1.1	319	-0.35%
2022/06/14	19	153.82	1.5	153.81	158.00	17.5	308	5.66%
2022/06/13	5.2	154.65	13	154.85	160.00	-7.8	287	-2.69%
2022/06/10	4.1	139.41	4.9	142.00	145.50	-0.9	252	-0.35%
2022/06/09	4.1	132.77	2.4	133.10	139.50	1.7	232	0.72%
2022/06/08	9.3	127.31	4.4	128.99	133.50	4.8	212	2.28%
2022/06/07	5	123.70	6.3	125.25	125.50	-1.3	196	-0.65%
2022/06/06	0	0.00	2	114.50	114.50	-2	176	-1.13%
2022/06/02	0	0.00	1.1	107.64	110.00	-1.1	171	-0.64%
2022/06/01	1	107.50	2	110.00	110.50	-1	171	-0.58%
2022/05/31	1.1	105.18	0	109.00	109.00	1.1	169	0.64%
2022/05/30	7	109.21	1	111.50	108.00	6	171	3.49%
2022/05/27	1.1	109.49	4	105.38	109.50	-2.9	168	-1.71%
2022/05/26	0	98.60	4	99.45	99.70	-4	163	-2.43%
2022/05/24	0	0.00	1	96.80	97.20	-1	166	-0.60%
2022/05/16	1	99.60	0	0.00	98.80	1	166	0.60%
2022/05/13	0	0.00	10	97.00	98.40	-10	166	-6.02%
2022/05/04	2	105.00	0	0.00	103.50	2	164	1.22%
2022/05/03	1	106.00	0	0.00	107.50	1	163	0.61%
2022/04/26	0	0.00	1	107.00	107.00	-1	159	-0.63%
2022/04/25	0	0.00	3.6	101.83	103.00	-3.6	159	-2.26%
2022/04/22	1	99.70	2	101.00	104.00	-1	161	-0.62%
2022/04/21	4.6	106.47	1.2	112.89	104.00	3.5	157	2.19%