巨有科技 (8227)-國泰-敦南券商分點個股進出

台股 » 個股 » 巨有科技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

巨有科技

(8227)

可現股當沖

股價
155.5
漲跌
▼1.0
漲幅
-0.64%
成交量
112張
產業
上櫃半導體類股
120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

巨有科技 (8227)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
2024/11/22	3.3	156.43	4.4	157.53	155.50	-1.2	328	-0.35%
2024/11/21	0	157.95	2	157.00	156.50	-2	335	-0.58%
2024/11/20	7.1	158.35	4	157.75	158.50	3.1	340	0.91%
2024/11/19	1.5	156.94	5	160.50	161.00	-3.5	343	-1.02%
2024/11/18	9.4	155.55	8.5	155.06	155.50	0.9	347	0.26%
2024/11/15	5.4	157.14	13.4	157.60	159.50	-8	347	-2.30%
2024/11/14	27.9	155.66	10.2	154.56	152.50	17.8	346	5.13%
2024/11/13	0.1	168.54	1.2	169.38	169.00	-1	329	-0.31%
2024/11/12	2	171.00	1	169.00	169.00	1	343	0.29%
2024/11/11	0.2	170.64	2.9	171.00	172.00	-2.7	348	-0.78%
2024/11/08	4.5	172.13	1.1	172.65	171.00	3.4	350	0.98%
2024/11/07	2	175.01	6	176.25	176.00	-4	354	-1.14%
2024/11/06	0.1	173.59	4.1	174.15	174.00	-4	365	-1.10%
2024/11/05	0.1	172.94	0	0.00	172.00	0.1	375	0.02%
2024/11/04	7.1	174.72	8.4	173.13	172.00	-1.3	396	-0.33%
2024/11/01	0	174.73	2	174.25	174.50	-2	402	-0.49%
2024/10/30	2.6	173.77	4.1	173.93	171.50	-1.5	408	-0.37%
2024/10/29	3.5	169.32	2	169.50	170.00	1.5	409	0.36%
2024/10/28	1.1	170.03	2	171.99	170.00	-0.9	412	-0.21%
2024/10/25	8.4	171.54	6	170.75	170.50	2.4	421	0.58%
2024/10/24	8.4	174.00	0	0.00	173.50	8.4	432	1.93%
2024/10/23	5	177.50	7	177.29	177.00	-2	445	-0.44%
2024/10/22	4.2	178.59	5.1	178.80	179.00	-0.9	454	-0.19%
2024/10/21	1	175.57	3	177.83	178.00	-2	463	-0.43%
2024/10/18	2.5	172.78	0	0.00	172.50	2.5	471	0.53%
2024/10/17	0.2	177.98	0	178.00	177.00	0.1	487	0.02%
2024/10/16	2.3	178.16	3.1	177.99	177.00	-0.7	512	-0.14%
2024/10/15	2.2	181.19	3	181.75	176.00	-0.8	563	-0.14%
2024/10/14	2.3	178.46	2.1	178.99	179.00	0.2	578	0.04%
2024/10/11	0.3	179.99	10.1	179.25	179.50	-9.8	608	-1.61%
2024/10/09	4	176.67	4	179.26	174.00	0	621	0.00%
2024/10/08	5.3	177.79	6.4	179.00	180.00	-1.2	637	-0.18%
2024/10/07	2.1	179.48	5.1	180.00	180.00	-3	659	-0.45%
2024/10/04	6.1	181.06	4.8	178.66	177.00	1.4	667	0.21%
2024/10/01	8.2	184.31	12.4	184.20	183.50	-4.1	675	-0.61%
2024/09/30	3.2	187.49	7	186.16	185.00	-3.8	688	-0.55%
2024/09/27	14.1	194.30	9.1	192.62	190.50	5	701	0.71%
2024/09/26	16.4	192.18	28.6	191.44	191.00	-12.2	704	-1.74%
2024/09/25	13.8	186.73	22.8	186.72	185.00	-8.9	696	-1.28%
2024/09/24	1.3	179.99	11	180.45	180.00	-9.8	697	-1.40%
2024/09/23	1	184.50	1.5	183.23	183.50	-0.5	703	-0.07%
2024/09/20	2.1	183.24	11.1	183.45	184.50	-9	714	-1.26%
2024/09/19	5.7	184.89	10.1	184.78	184.00	-4.4	720	-0.61%
2024/09/18	11.1	183.81	8.5	181.79	181.00	2.6	725	0.35%
2024/09/16	11.3	181.78	25.3	183.74	187.00	-14.1	731	-1.93%
2024/09/13	5.4	182.18	7.2	181.86	181.50	-1.8	736	-0.24%
2024/09/12	18.6	183.89	28	183.47	184.00	-9.4	750	-1.26%
2024/09/11	1.1	174.66	3.1	172.31	174.00	-2	760	-0.26%
2024/09/10	14.6	173.19	7.8	171.13	170.00	6.8	800	0.85%
2024/09/09	3.6	178.44	2.9	178.41	178.50	0.7	814	0.09%
2024/09/06	2.1	180.97	2.1	180.03	179.50	0	833	0.00%
2024/09/05	17.5	179.84	11.1	179.28	178.00	6.3	848	0.75%
2024/09/04	11.7	177.64	13.9	177.26	176.00	-2.2	869	-0.25%
2024/09/03	20.7	196.80	7.1	195.20	192.00	13.6	869	1.56%
2024/09/02	12.5	202.76	11	200.05	198.50	1.4	883	0.16%
2024/08/30	7.3	202.30	3	199.17	199.00	4.3	891	0.48%
2024/08/29	7	200.00	11.3	202.36	201.00	-4.3	939	-0.45%
2024/08/28	12.6	201.74	6.1	201.29	199.50	6.5	957	0.68%
2024/08/27	6.1	199.83	11	201.86	202.00	-4.9	1,007	-0.49%
2024/08/26	7.1	201.38	17.7	200.83	199.00	-10.6	1,069	-0.99%
2024/08/23	16	196.79	17.1	196.36	198.00	-1.1	1,083	-0.10%
2024/08/22	16.1	201.69	14.5	201.10	200.50	1.6	1,140	0.14%
2024/08/21	6	198.17	8	198.75	198.50	-2	1,171	-0.17%
2024/08/20	5.3	203.07	3	203.01	201.50	2.3	1,181	0.19%
2024/08/19	3.6	199.62	7.1	199.78	199.50	-3.5	1,182	-0.29%
2024/08/16	18.1	199.74	14.2	200.17	199.00	4	1,184	0.33%
2024/08/15	18.1	200.83	16.5	199.29	198.50	1.6	1,178	0.14%
2024/08/14	13.1	206.17	15.3	203.70	201.00	-2.3	1,181	-0.19%
2024/08/13	15.1	199.76	11.3	199.30	198.00	3.8	1,191	0.32%
2024/08/12	3.1	197.36	7.3	197.19	196.00	-4.2	1,201	-0.35%
2024/08/09	11.6	202.93	7.1	203.63	196.00	4.5	1,247	0.36%
2024/08/08	26.8	198.74	18.1	198.57	197.00	8.7	1,274	0.68%
2024/08/07	8.2	192.43	34.5	197.57	200.00	-26.3	1,284	-2.05%
2024/08/06	14.5	183.85	19.7	181.71	182.00	-5.2	1,331	-0.39%
2024/08/05	17.7	195.61	6.2	193.13	193.00	11.5	1,319	0.87%
2024/08/02	8.1	219.53	18.4	218.69	214.00	-10.3	1,316	-0.78%
2024/08/01	4.3	222.93	6.7	223.34	222.00	-2.4	1,314	-0.18%
2024/07/31	7.7	219.01	8.1	218.60	217.50	-0.4	1,318	-0.03%
2024/07/30	24.1	217.48	29.8	216.33	221.00	-5.7	1,332	-0.43%
2024/07/29	28.9	215.78	15.3	212.48	211.00	13.6	1,337	1.02%
2024/07/26	20.5	219.76	33.1	220.15	223.00	-12.6	1,327	-0.95%
2024/07/23	13.4	236.51	13.1	234.90	232.00	0.2	1,327	0.02%
2024/07/22	21.8	235.77	20.6	235.79	232.00	1.2	1,340	0.09%
2024/07/19	23.8	245.73	16.8	247.47	241.00	7	1,340	0.52%
2024/07/18	30	250.82	27.5	249.82	246.50	2.5	1,341	0.18%
2024/07/17	41.3	257.31	31.1	258.89	258.50	10.2	1,328	0.77%
2024/07/16	79.6	259.46	66.4	259.99	259.00	13.2	1,313	1.01%
2024/07/15	26.3	248.84	20.4	247.84	245.50	5.9	1,279	0.46%
2024/07/12	37.4	250.31	50.5	249.61	250.00	-13.2	1,279	-1.03%
2024/07/11	30.4	246.04	32.6	246.75	243.50	-2.2	1,275	-0.17%
2024/07/10	34.9	248.66	28.2	247.76	245.50	6.8	1,298	0.52%
2024/07/09	29	242.19	21.1	243.60	249.50	7.9	1,296	0.61%
2024/07/08	11.4	241.25	12.1	240.52	238.00	-0.7	1,288	-0.06%
2024/07/05	16.7	247.46	9.2	247.06	244.50	7.4	1,288	0.58%
2024/07/04	13.6	248.47	18.8	248.83	249.00	-5.2	1,286	-0.40%
2024/07/03	18.9	247.10	29.1	247.28	243.00	-10.2	1,295	-0.79%
2024/07/02	28.7	238.14	21.4	238.93	238.50	7.2	1,293	0.56%
2024/07/01	44.6	244.34	22	241.80	239.00	22.6	1,301	1.74%
2024/06/28	34.5	252.34	25.4	251.40	250.00	9	1,306	0.69%
2024/06/27	14.8	247.55	14.2	247.77	246.00	0.6	1,311	0.04%
2024/06/26	12.2	251.27	19.5	250.86	249.00	-7.3	1,345	-0.54%
2024/06/25	15.3	246.06	14.3	245.44	250.00	1.1	1,369	0.08%
2024/06/24	13.8	245.85	11	244.09	240.50	2.8	1,360	0.21%
2024/06/21	10.2	252.57	14.3	251.89	251.50	-4.1	1,352	-0.30%
2024/06/20	19.6	254.59	17.2	257.46	252.50	2.4	1,344	0.18%
2024/06/19	28.8	255.52	20.9	253.90	251.00	7.9	1,327	0.60%
2024/06/18	39.7	260.33	40	259.04	259.50	-0.3	1,310	-0.02%
2024/06/17	48.1	260.92	62.3	259.96	259.00	-14.2	1,289	-1.10%
2024/06/14	23.7	242.44	28.3	244.13	247.00	-4.6	1,246	-0.37%
2024/06/13	23.2	231.32	23.1	232.58	236.50	0.1	1,229	0.01%
2024/06/12	26.7	236.21	27.1	236.21	232.00	-0.4	1,209	-0.03%
2024/06/11	31.3	237.19	24	235.50	230.50	7.2	1,200	0.60%
2024/06/07	13.8	250.67	21.1	251.60	252.00	-7.3	1,181	-0.62%
2024/06/06	31.4	249.23	20	248.85	248.00	11.4	1,174	0.97%
2024/06/05	17.4	256.02	26.4	255.00	251.50	-9	1,162	-0.78%
2024/06/04	59.4	261.86	58.6	262.31	255.50	0.8	1,194	0.07%
2024/06/03	25.2	255.40	22.7	253.95	253.00	2.5	1,193	0.21%
2024/05/31	87.5	260.64	90.1	259.66	260.00	-2.7	1,208	-0.22%
2024/05/30	59.2	257.46	52.8	257.80	265.00	6.4	1,211	0.53%
2024/05/29	30.9	247.27	34.1	245.73	246.00	-3.1	1,219	-0.26%
2024/05/28	105.4	247.91	94.4	249.35	249.00	11	1,205	0.91%	大買/
2024/05/27	35.1	229.12	54.1	230.58	236.50	-19	1,143	-1.66%
2024/05/24	21.1	214.68	20.2	214.37	215.00	0.9	1,110	0.08%
2024/05/23	16.1	210.56	13.1	209.97	208.00	2.9	1,098	0.27%
2024/05/22	4.2	214.89	3	215.67	215.00	1.2	1,095	0.11%
2024/05/21	6.2	217.24	5	215.60	215.50	1.2	1,104	0.11%
2024/05/20	13.3	219.02	27.6	218.81	216.50	-14.3	1,106	-1.29%
2024/05/17	49.7	228.57	33.2	226.89	222.50	16.5	1,100	1.50%
2024/05/16	17.6	220.74	25	222.60	226.50	-7.5	1,083	-0.69%
2024/05/15	67.9	223.14	37.4	218.05	217.00	30.5	1,074	2.84%
2024/05/14	24.1	213.63	49.7	216.44	220.50	-25.6	1,038	-2.46%
2024/05/13	22.7	199.32	23.1	198.70	200.50	-0.4	1,022	-0.04%
2024/05/10	98.7	201.85	67	199.97	197.00	31.8	1,109	2.86%
2024/05/09	18	224.37	9.4	221.23	218.50	8.6	1,160	0.74%
2024/05/08	3.3	229.16	5.1	228.92	229.50	-1.8	1,229	-0.15%
2024/05/07	7.2	229.26	7.9	229.30	229.00	-0.7	1,334	-0.05%
2024/05/06	14.5	231.77	16.6	231.13	230.00	-2.1	1,467	-0.14%
2024/05/03	29.8	243.79	14.7	240.50	237.00	15.2	1,469	1.03%
2024/05/02	10.4	243.15	17.9	243.51	244.00	-7.5	1,465	-0.51%
2024/04/30	7.4	239.18	1.1	237.19	237.00	6.3	1,455	0.43%
2024/04/29	16.6	242.84	13.2	242.20	241.50	3.4	1,456	0.23%
2024/04/26	46.3	240.20	61.2	239.94	236.50	-14.9	1,449	-1.03%
2024/04/25	17.8	228.43	19.3	229.64	228.50	-1.5	1,431	-0.11%
2024/04/24	13.5	236.26	18.1	237.07	236.00	-4.5	1,423	-0.32%
2024/04/23	5.2	230.07	4	229.88	229.00	1.1	1,420	0.08%
2024/04/22	17.3	231.01	7.9	231.60	227.00	9.5	1,418	0.67%
2024/04/19	22.3	244.05	27.5	238.43	236.50	-5.2	1,421	-0.37%
2024/04/18	42.3	251.94	25	250.52	248.50	17.3	1,632	1.06%
2024/04/17	26.8	248.68	24.9	251.28	253.00	1.9	1,814	0.11%
2024/04/16	37.2	244.30	38.7	245.40	246.50	-1.5	1,950	-0.08%
2024/04/15	16.8	239.98	12.3	237.79	238.00	4.4	2,088	0.21%
2024/04/12	16.8	251.94	18.2	248.62	249.50	-1.4	2,173	-0.06%
2024/04/11	9.8	258.12	10.5	258.29	255.00	-0.7	2,163	-0.03%
2024/04/10	9.2	259.02	11.6	260.18	259.50	-2.4	2,157	-0.11%
2024/04/09	46.9	261.28	44.7	258.10	257.00	2.1	2,151	0.10%
2024/04/08	34	276.00	28.9	272.80	272.00	5.1	2,128	0.24%
2024/04/03	38.2	279.95	24.7	281.03	281.50	13.5	2,114	0.64%
2024/04/02	6.3	276.29	11.1	276.14	274.00	-4.7	2,095	-0.23%
2024/04/01	19.2	280.61	17.7	279.16	278.50	1.5	2,079	0.07%
2024/03/29	45	283.72	34.6	283.55	277.00	10.4	2,064	0.50%
2024/03/28	46.5	273.21	37.1	272.53	270.50	9.5	2,026	0.47%
2024/03/27	1	287.48	0	285.33	291.00	1	2,001	0.05%
2024/03/26	1	288.60	0.2	277.00	282.00	0.8	2,034	0.04%
2024/03/25	1	286.58	0.1	290.00	286.50	0.9	2,070	0.04%
2024/03/22	0	283.64	0	284.45	282.00	0	2,098	0.00%
2024/03/21	3.1	289.87	0.4	290.00	287.00	2.8	2,120	0.13%
2024/03/20	0	289.86	0.6	289.56	290.00	-0.6	2,151	-0.03%
2024/03/19	4.3	287.56	0.8	283.71	278.50	3.6	2,210	0.16%
2024/03/18	0	273.70	6	270.75	289.00	-6	2,267	-0.26%
2024/03/15	0.9	265.65	0	0.00	263.50	0.9	2,325	0.04%
2024/03/14	1.7	265.90	5.1	261.63	263.00	-3.4	2,481	-0.14%
2024/03/13	8.6	273.05	2.5	284.80	270.00	6.1	2,489	0.24%
2024/03/12	1.7	299.99	2	297.52	300.00	-0.3	2,483	-0.01%
2024/03/11	2.1	287.99	4.7	290.00	291.50	-2.6	2,484	-0.11%
2024/03/08	63.7	301.46	65.6	299.06	291.50	-1.9	2,479	-0.08%
2024/03/07	88.5	339.88	46.6	331.99	323.50	41.9	2,432	1.72%
2024/03/06	44	358.46	40.5	359.67	356.00	3.5	2,390	0.15%
2024/03/05	67.5	370.03	42.9	364.65	355.50	24.7	2,358	1.05%
2024/03/04	107.4	405.63	61.8	397.26	386.50	45.6	2,306	1.98%	大買/
2024/03/01	2.2	384.69	10	381.50	395.00	-7.8	2,240	-0.35%
2024/02/29	1	356.50	0	0.00	371.00	1	2,240	0.04%
2024/02/27	1.7	351.98	0.5	356.77	351.00	1.2	2,302	0.05%
2024/02/26	2.1	354.17	8.1	349.37	354.00	-6.1	2,425	-0.25%
2024/02/23	2.2	342.45	6.1	343.64	341.00	-4	2,526	-0.16%
2024/02/22	5.3	336.83	15.2	333.27	336.00	-10	2,654	-0.38%
2024/02/21	3.3	347.74	5.1	355.14	345.00	-1.8	2,788	-0.07%
2024/02/20	1.3	365.82	2	366.53	368.00	-0.7	2,809	-0.03%
2024/02/19	3.4	365.33	23.5	363.68	366.50	-20.1	2,809	-0.72%
2024/02/16	1.3	375.46	8.6	385.60	371.50	-7.3	2,806	-0.26%
2024/02/15	3.9	366.14	5.3	362.50	372.00	-1.4	2,810	-0.05%
2024/02/05	8.8	378.00	11.8	379.34	374.50	-3.1	2,801	-0.11%
2024/02/02	151.4	419.29	120.1	415.60	406.00	31.4	2,787	1.12%	大買/大賣/
2024/02/01	129.4	436.06	147.8	432.96	421.00	-18.4	2,682	-0.69%	大買/大賣/
2024/01/31	122	423.36	105.9	422.81	415.00	16.1	2,578	0.63%	大買/大賣/
2024/01/30	176.1	426.73	152.3	426.99	428.50	23.8	2,504	0.95%	大買/大賣/
2024/01/29	208.4	394.50	248.8	398.94	411.50	-40.4	2,404	-1.68%	大買/大賣/
2024/01/26	3.4	364.20	12	369.62	374.50	-8.6	2,375	-0.36%
2024/01/25	1.2	353.92	16.1	350.67	355.00	-15	2,427	-0.62%
2024/01/24	4.5	340.77	10.1	341.42	342.00	-5.6	2,490	-0.23%
2024/01/23	3.1	341.73	1.4	342.98	343.00	1.7	2,545	0.07%
2024/01/22	3.5	333.63	8.1	335.17	337.00	-4.6	2,612	-0.18%
2024/01/19	1.1	326.01	8.1	324.07	330.00	-7	2,631	-0.26%
2024/01/18	0.1	319.01	6	316.42	318.00	-5.9	2,634	-0.22%
2024/01/17	1.2	318.77	5.3	323.69	322.00	-4.1	2,646	-0.16%
2024/01/16	3.1	326.05	2	325.79	326.00	1	2,656	0.04%
2024/01/15	1	325.35	4.3	327.43	331.00	-3.3	2,675	-0.12%
2024/01/12	355.3	337.96	329.9	334.34	324.50	25.4	2,680	0.95%	大買/大賣/
2024/01/11	178.6	317.82	236.4	325.07	333.00	-57.8	2,470	-2.34%	大買/大賣/
2024/01/10	149.9	296.67	185.4	298.85	303.00	-35.5	2,301	-1.54%	大買/大賣/
2024/01/09	197.7	287.97	177.7	287.86	288.00	20	2,173	0.92%	大買/大賣/
2024/01/08	127.3	270.70	119.7	271.16	270.50	7.6	2,042	0.37%	大買/大賣/
2024/01/05	1.3	270.37	4.2	272.93	273.00	-2.9	2,114	-0.14%
2024/01/04	1.1	269.00	1	269.02	266.50	0.1	2,200	0.00%
2024/01/03	0	271.42	1	272.95	271.50	-1	2,318	-0.04%
2024/01/02	0	267.50	6	267.92	267.50	-6	2,435	-0.25%
2023/12/29	2.2	268.36	1.1	267.02	268.00	1.1	2,479	0.05%
2023/12/28	1.6	265.88	2.2	266.54	267.00	-0.7	2,547	-0.03%
2023/12/27	1.1	265.80	0	264.00	261.00	1	2,580	0.04%
2023/12/26	2.1	259.53	0.1	259.25	263.00	2	2,670	0.08%
2023/12/25	2.4	256.12	1.2	257.98	254.50	1.2	2,732	0.04%
2023/12/22	3.8	260.62	1	263.50	262.00	2.8	2,733	0.10%
2023/12/21	34.7	270.67	24.2	271.20	268.00	10.4	2,740	0.38%
2023/12/20	39.4	268.46	39.7	268.48	270.00	-0.3	2,713	-0.01%
2023/12/19	35.3	261.37	38.5	260.17	258.50	-3.2	2,688	-0.12%
2023/12/18	20.8	267.96	25.2	265.54	262.00	-4.5	2,694	-0.17%
2023/12/15	33	270.77	27.8	271.08	271.00	5.2	2,689	0.20%
2023/12/14	63.2	279.75	48.9	277.88	276.50	14.4	2,688	0.53%
2023/12/13	64.3	288.52	67.7	288.73	284.00	-3.4	2,653	-0.13%
2023/12/12	90.8	287.97	91.1	286.50	280.50	-0.3	2,690	-0.01%
2023/12/11	175.9	298.15	170.7	299.39	288.50	5.2	2,695	0.19%	大買/大賣/
2023/12/08	1.2	285.03	22.1	282.98	283.00	-20.9	2,552	-0.82%
2023/12/06	2.4	270.14	1.1	270.05	270.50	1.3	2,641	0.05%
2023/12/05	1.3	259.66	2	260.50	261.50	-0.7	2,687	-0.03%
2023/12/04	1.1	273.74	0.9	271.52	264.00	0.2	2,688	0.01%
2023/12/01	11.4	273.77	7.4	276.70	271.00	4	2,688	0.15%
2023/11/30	0	270.13	11	267.18	271.00	-11	2,690	-0.41%
2023/11/29	1	260.05	1	263.01	260.00	0	2,687	0.00%
2023/11/28	1.1	259.64	5.3	260.82	262.00	-4.1	2,687	-0.15%
2023/11/27	0.9	254.81	1.7	252.40	252.00	-0.8	2,684	-0.03%
2023/11/24	97	262.51	88.2	261.20	259.00	8.9	2,682	0.33%
2023/11/23	142.4	277.32	129.2	272.33	267.00	13.1	2,622	0.50%	大買/大賣/
2023/11/22	79.2	270.07	106.3	272.11	281.00	-27.2	2,507	-1.08%	大賣/
2023/11/21	134.2	260.71	102.4	259.77	255.50	31.8	2,412	1.32%	大買/大賣/
2023/11/20	55.5	251.08	109.2	253.32	258.50	-53.6	2,318	-2.31%	大賣/
2023/11/17	5.4	226.20	40.1	227.01	235.00	-34.7	2,203	-1.58%
2023/11/16	5	216.50	13.2	216.43	218.00	-8.2	2,184	-0.37%
2023/11/15	1.6	216.44	2.3	219.32	216.00	-0.7	2,191	-0.03%
2023/11/14	1	216.92	5.5	215.48	217.00	-4.5	2,207	-0.20%
2023/11/13	2	208.50	3	208.67	205.00	-1	2,217	-0.05%
2023/11/10	0.3	205.54	2	208.50	204.50	-1.7	2,224	-0.08%
2023/11/09	0.2	210.00	5.1	207.83	208.50	-4.9	2,243	-0.22%
2023/11/08	2.1	210.31	10.1	208.52	208.00	-8	2,256	-0.36%
2023/11/07	0.1	206.96	1.2	206.26	205.50	-1	2,262	-0.04%
2023/11/06	1	204.00	13.2	207.75	208.00	-12.2	2,271	-0.53%
2023/11/03	146.7	208.68	126.3	206.59	202.00	20.3	2,290	0.89%	大買/大賣/
2023/11/02	56	205.58	87	208.59	211.50	-31	2,203	-1.41%
2023/11/01	73.8	191.02	74	190.48	192.50	-0.2	2,148	-0.01%
2023/10/31	61.5	200.36	45.2	201.60	190.50	16.3	2,080	0.78%
2023/10/30	78.9	207.90	65.7	208.53	211.50	13.2	2,040	0.64%
2023/10/27	5.3	217.00	17.7	214.78	220.00	-12.4	1,976	-0.63%
2023/10/26	3.2	206.36	2	208.75	206.50	1.2	1,964	0.06%
2023/10/25	2.4	215.50	7.1	212.20	211.50	-4.7	1,976	-0.24%
2023/10/24	6.2	208.00	3.4	206.47	211.50	2.8	1,973	0.14%
2023/10/23	14.5	204.20	11	206.98	200.50	3.6	1,974	0.18%
2023/10/20	11.2	215.17	5.1	217.05	215.50	6	1,961	0.31%
2023/10/19	12.1	222.85	13.6	221.35	223.00	-1.5	1,963	-0.08%
2023/10/18	11.1	218.26	12.8	210.55	218.00	-1.7	1,976	-0.09%
2023/10/17	5.3	223.99	15	222.46	220.00	-9.7	1,971	-0.49%
2023/10/16	3.8	217.71	15.1	218.22	221.00	-11.3	1,981	-0.57%
2023/10/13	204.8	209.44	217.3	209.37	214.00	-12.4	1,956	-0.64%	大買/大賣/
2023/10/12	99	198.77	137.3	201.56	206.50	-38.2	1,823	-2.10%	大賣/
2023/10/11	110.7	190.33	131.3	191.05	188.00	-20.6	1,769	-1.16%	大買/大賣/
2023/10/06	105.6	191.68	139	193.46	199.50	-33.4	1,698	-1.97%	大買/大賣/
2023/10/05	40.7	182.21	36.1	181.64	181.50	4.6	1,599	0.29%
2023/10/04	74.4	180.26	59.8	180.09	177.50	14.6	1,570	0.93%
2023/10/03	44.5	179.02	40.5	178.87	176.00	4	1,527	0.26%
2023/10/02	77.6	179.05	81.8	178.56	176.50	-4.2	1,517	-0.28%
2023/09/28	23.7	169.42	45.4	170.10	172.50	-21.7	1,544	-1.41%
2023/09/27	4	156.63	8.1	156.65	157.00	-4.1	1,566	-0.26%
2023/09/26	22.3	158.17	63.1	159.13	156.50	-40.8	1,579	-2.59%
2023/09/25	6.4	161.71	4	162.25	162.00	2.4	1,579	0.15%
2023/09/22	16.1	159.89	16	162.09	162.50	0.1	1,596	0.01%
2023/09/21	29.4	162.27	28.2	159.60	162.00	1.3	1,588	0.08%
2023/09/20	23.1	171.77	20.4	171.91	170.00	2.7	1,571	0.17%
2023/09/19	24.6	175.15	27.4	172.68	170.00	-2.8	1,570	-0.18%
2023/09/18	40.4	182.92	34.7	182.46	181.50	5.7	1,546	0.37%
2023/09/15	95	183.69	67.9	184.05	185.50	27	1,527	1.77%
2023/09/14	83.3	180.09	86	181.42	185.00	-2.7	1,439	-0.19%
2023/09/13	22.2	167.73	15.1	168.03	168.50	7.2	1,386	0.52%
2023/09/12	27.3	168.86	28.3	169.50	170.50	-1	1,387	-0.07%
2023/09/11	151.9	172.63	140.4	172.97	173.50	11.5	1,443	0.80%	大買/大賣/
2023/09/08	38	160.81	56.2	163.46	166.00	-18.2	1,364	-1.33%
2023/09/07	1.1	151.60	0.1	152.50	151.00	1	1,324	0.07%
2023/09/06	6.2	155.83	4	154.88	154.50	2.2	1,326	0.17%
2023/09/05	5.1	155.79	8.6	156.36	155.50	-3.5	1,324	-0.26%
2023/09/04	3	151.17	6	151.08	152.00	-3	1,320	-0.23%
2023/09/01	7.2	152.63	7.9	152.55	151.00	-0.6	1,319	-0.05%
2023/08/31	2.2	154.93	5	154.50	154.00	-2.9	1,317	-0.22%
2023/08/30	3	154.84	4.8	155.98	156.50	-1.8	1,315	-0.14%
2023/08/29	3	150.33	4.2	150.60	151.50	-1.1	1,313	-0.09%
2023/08/28	4.4	151.08	12.1	150.04	149.00	-7.7	1,314	-0.58%
2023/08/25	10.4	155.93	9.4	156.92	155.00	1	1,371	0.07%
2023/08/24	34.9	163.70	31.5	162.19	160.00	3.4	1,379	0.24%
2023/08/23	24	159.65	26.1	158.59	161.00	-2.1	1,373	-0.15%
2023/08/22	3.1	155.36	1	157.00	154.00	2.1	1,387	0.15%
2023/08/21	8.1	156.37	6	154.83	154.00	2.1	1,429	0.15%
2023/08/18	18.4	159.40	16.1	158.57	156.00	2.3	1,440	0.16%
2023/08/17	15	157.10	21.3	158.08	159.00	-6.3	1,468	-0.43%
2023/08/16	10.1	146.34	15	146.76	149.50	-5	1,530	-0.32%
2023/08/15	18.5	143.38	20.9	143.46	145.00	-2.4	1,528	-0.16%
2023/08/14	29.2	149.09	13	150.09	144.00	16.2	1,509	1.07%
2023/08/11	25.4	162.74	12	160.08	160.00	13.4	1,494	0.90%
2023/08/10	19.2	166.36	14.2	166.01	165.50	5	1,483	0.34%
2023/08/09	24.5	170.57	40.6	171.53	171.50	-16.1	1,469	-1.10%
2023/08/08	15.3	166.60	11	166.86	162.00	4.3	1,441	0.30%
2023/08/07	6	160.78	8.3	161.13	161.50	-2.3	1,421	-0.17%
2023/08/04	11.9	159.94	11.4	159.63	161.00	0.6	1,414	0.04%
2023/08/02	23	163.02	38.9	161.51	158.50	-15.9	1,409	-1.13%
2023/08/01	14.1	173.10	10.4	171.46	170.50	3.7	1,389	0.27%
2023/07/31	20.8	176.46	9.5	176.11	174.50	11.3	1,382	0.82%
2023/07/28	22.4	178.97	6	180.75	180.00	16.4	1,373	1.19%
2023/07/27	6.5	180.03	18.9	179.73	178.00	-12.3	1,400	-0.88%
2023/07/26	18.7	178.83	27.1	179.65	177.50	-8.4	1,433	-0.58%
2023/07/25	14.2	184.95	9.2	185.48	182.50	5.1	1,507	0.34%
2023/07/24	17.4	184.88	15.4	184.74	183.00	2	1,668	0.12%
2023/07/21	13.7	189.07	32.7	188.02	190.50	-19	1,735	-1.10%
2023/07/20	28.5	184.44	13.3	185.84	181.50	15.2	1,709	0.89%
2023/07/19	41.3	195.14	42.5	195.25	192.00	-1.1	1,687	-0.07%
2023/07/18	12.3	190.65	18.4	191.45	189.00	-6.2	1,647	-0.37%
2023/07/17	45.1	192.50	45.6	192.35	190.50	-0.5	1,628	-0.03%
2023/07/14	18.5	186.83	32.4	186.70	189.50	-13.9	1,593	-0.87%
2023/07/13	36.5	177.06	16.1	178.59	177.00	20.5	1,557	1.32%
2023/07/12	39	183.16	30.1	180.91	181.50	8.9	1,511	0.59%
2023/07/11	14.5	187.58	14.2	188.82	186.50	0.3	1,495	0.02%
2023/07/10	27.1	185.23	16.5	185.31	184.00	10.6	1,483	0.72%
2023/07/07	30.5	196.96	35.5	195.90	195.50	-5	1,468	-0.34%
2023/07/06	135.2	214.32	182.7	210.55	200.50	-47.5	1,513	-3.14%	大買/大賣/
2023/07/05	47.1	201.02	108.1	204.81	212.00	-61	1,432	-4.26%	大賣/
2023/07/04	22.8	189.10	16.5	192.00	193.00	6.3	1,398	0.45%
2023/07/03	15.1	193.13	23.5	194.62	192.50	-8.4	1,435	-0.59%
2023/06/30	24.2	187.84	37.5	188.01	189.00	-13.2	1,542	-0.86%
2023/06/29	8.8	177.93	4	177.88	177.00	4.8	1,525	0.32%
2023/06/28	16	178.86	28	177.95	176.00	-12.1	1,534	-0.79%
2023/06/27	19.5	175.37	18.2	176.36	173.00	1.3	1,532	0.09%
2023/06/26	10.6	186.82	10.1	186.46	185.00	0.5	1,520	0.04%
2023/06/21	4.6	190.38	10.3	190.74	191.50	-5.7	1,521	-0.38%
2023/06/20	11.3	191.15	14.8	191.97	188.50	-3.4	1,520	-0.23%
2023/06/19	16.3	193.94	18.8	193.40	192.00	-2.5	1,527	-0.16%
2023/06/16	13.9	193.26	17.1	193.77	191.00	-3.2	1,521	-0.21%
2023/06/15	143.9	205.94	73	204.81	198.00	70.9	1,519	4.67%	大買/
2023/06/14	1	206.00	3.2	206.45	207.00	-2.2	1,449	-0.15%
2023/06/13	3.1	205.14	2.2	205.62	204.50	0.9	1,457	0.06%
2023/06/12	1	200.00	2.9	199.36	201.50	-1.9	1,466	-0.13%
2023/06/09	3	197.17	1	197.54	197.00	2	1,591	0.12%
2023/06/08	1	196.07	8.1	195.77	196.00	-7.1	1,823	-0.39%
2023/06/07	0.1	190.82	2.1	190.28	192.50	-2	2,011	-0.10%
2023/06/06	2.2	189.25	0.3	190.00	189.00	2	2,254	0.09%
2023/06/05	0.2	188.24	0.5	188.56	188.00	-0.2	2,330	-0.01%
2023/06/02	1.1	190.07	0	0.00	189.00	1.1	2,372	0.05%
2023/06/01	0.2	188.86	5	186.60	189.00	-4.8	2,455	-0.20%
2023/05/31	59.3	197.75	97.3	196.31	195.50	-37.9	2,631	-1.44%
2023/05/30	41.8	189.17	31.5	188.48	189.00	10.3	2,618	0.39%
2023/05/29	61.1	191.55	52.5	191.97	192.50	8.6	2,688	0.32%
2023/05/26	54	199.88	78.7	197.50	191.50	-24.7	2,684	-0.92%
2023/05/25	80.5	199.27	78.3	199.08	197.50	2.1	2,665	0.08%
2023/05/24	21.5	192.09	21.5	191.59	190.50	-0.1	2,643	0.00%
2023/05/23	73.7	204.34	60.7	201.91	197.00	13	2,664	0.49%
2023/05/22	117.3	207.39	121.1	205.82	199.50	-3.8	2,651	-0.14%	大買/大賣/
2023/05/19	1.5	193.77	8.6	193.84	195.00	-7.1	2,604	-0.27%
2023/05/18	2.3	185.93	0.1	185.55	187.00	2.2	2,628	0.08%
2023/05/17	0.1	177.48	1	181.50	185.00	-0.9	2,643	-0.03%
2023/05/16	0.1	168.75	0.1	175.00	174.00	0	2,682	0.00%
2023/05/15	2.2	171.10	1	172.52	172.00	1.1	2,730	0.04%
2023/05/12	0.1	174.26	3	176.50	179.50	-2.9	3,014	-0.10%
2023/05/11	4.2	174.08	0.1	175.00	170.50	4.1	3,109	0.13%
2023/05/10	0.1	176.34	1	177.50	177.00	-0.9	3,220	-0.03%
2023/05/09	0.3	172.82	4.4	172.25	171.50	-4.1	3,340	-0.12%
2023/05/08	3.3	176.22	1	177.01	175.00	2.2	3,421	0.07%
2023/05/05	1.2	178.93	0.1	180.00	179.00	1.1	3,510	0.03%
2023/05/04	1.3	178.17	2.5	177.88	178.50	-1.2	3,547	-0.03%
2023/05/03	55	193.43	77.3	193.56	186.50	-22.3	3,549	-0.63%
2023/05/02	59.3	193.32	71	193.87	191.50	-11.7	3,511	-0.33%
2023/04/28	133.4	193.83	173.2	192.60	191.50	-39.9	3,477	-1.15%	大買/大賣/
2023/04/27	423.8	187.71	358.3	186.82	186.00	65.6	3,394	1.93%	大買/大賣/
2023/04/26	124.3	177.03	142.8	175.88	181.50	-18.5	3,231	-0.57%	大買/大賣/
2023/04/25	4.9	169.44	5.1	167.83	165.00	-0.2	3,153	-0.01%
2023/04/24	0.5	174.85	3.1	170.02	176.00	-2.5	3,158	-0.08%
2023/04/21	8.5	167.18	0.1	168.00	167.50	8.5	3,169	0.27%
2023/04/20	8.2	175.14	1.1	173.27	173.50	7.1	3,193	0.22%
2023/04/19	4.6	181.77	3.2	180.58	180.50	1.4	3,228	0.04%
2023/04/18	2.1	175.59	6	176.17	176.50	-3.9	3,232	-0.12%
2023/04/17	3	173.20	0	174.00	172.50	2.9	3,239	0.09%
2023/04/14	4.2	173.38	1.1	173.50	174.50	3.2	3,244	0.10%
2023/04/13	5.9	169.17	3.2	168.84	170.00	2.7	3,250	0.08%
2023/04/12	11.3	174.79	4	171.55	175.50	7.2	3,264	0.22%
2023/04/11	86.3	186.76	79.5	188.71	183.50	6.8	3,272	0.21%
2023/04/10	42.4	195.18	37.3	196.19	194.00	5.1	3,234	0.16%
2023/04/07	82.9	207.93	37.3	203.91	198.00	45.7	3,221	1.42%
2023/04/06	49.3	216.55	65.6	217.76	213.00	-16.3	3,190	-0.51%
2023/03/31	118.6	218.51	126	219.70	215.00	-7.4	3,154	-0.23%	大買/大賣/
2023/03/30	4.2	203.53	11	204.32	206.00	-6.8	3,069	-0.22%
2023/03/29	12.7	194.84	21.3	191.16	195.00	-8.6	3,090	-0.28%
2023/03/28	9.2	205.76	14.7	205.50	201.00	-5.5	3,105	-0.18%
2023/03/27	1	226.91	6.1	223.76	222.00	-5.1	3,132	-0.16%
2023/03/24	5.7	219.96	2.2	226.76	223.00	3.5	3,138	0.11%
2023/03/23	5	219.90	1.1	220.28	221.50	3.9	3,141	0.12%
2023/03/22	0.2	216.82	11.1	218.06	221.00	-10.8	3,144	-0.34%
2023/03/21	2	203.99	13	205.19	205.50	-11	3,144	-0.35%
2023/03/20	0.3	202.08	0	0.00	200.50	0.3	3,166	0.01%
2023/03/17	2.3	204.91	6	204.58	205.00	-3.7	3,170	-0.12%
2023/03/16	17.1	192.14	8.1	192.97	198.00	9	3,185	0.28%
2023/03/15	36.9	199.74	2.6	198.55	198.00	34.3	3,181	1.08%
2023/03/14	210.6	223.88	208.7	223.51	219.50	1.9	3,169	0.06%	大買/大賣/
2023/03/13	419.1	224.63	394.8	224.43	225.50	24.3	3,046	0.80%	大買/大賣/
2023/03/10	301.6	216.48	304.3	216.60	222.50	-2.7	2,825	-0.10%	大買/大賣/
2023/03/09	385.8	220.68	330.3	220.58	218.50	55.5	2,645	2.10%	大買/大賣/
2023/03/08	95.1	203.92	117.5	205.65	209.50	-22.4	2,413	-0.93%	大賣/
2023/03/07	43.4	189.35	48.5	189.35	190.50	-5.2	2,354	-0.22%
2023/03/06	125.8	189.21	102.8	190.28	188.00	23	2,318	0.99%	大買/大賣/
2023/03/03	253.9	187.51	228.8	187.63	181.50	25.2	2,239	1.12%	大買/大賣/
2023/03/02	41.1	170.44	57.6	174.90	179.00	-16.5	2,076	-0.79%
2023/03/01	88	168.45	72.1	165.82	163.00	15.9	2,042	0.78%
2023/02/24	13.1	168.63	10.7	169.30	169.00	2.4	1,983	0.12%
2023/02/23	16.3	178.49	13.5	178.22	175.00	2.8	1,960	0.14%
2023/02/22	17.7	168.77	8.1	168.97	170.00	9.6	1,936	0.50%
2023/02/21	18.6	178.29	12.6	174.45	176.00	6	1,918	0.31%
2023/02/20	16.3	171.14	12.4	171.49	174.00	3.9	1,902	0.21%
2023/02/17	24.6	150.33	5.9	151.72	158.50	18.8	1,888	0.99%
2023/02/16	7.2	141.81	13.5	142.72	146.00	-6.3	1,865	-0.34%
2023/02/15	6.5	133.01	16.1	133.87	133.00	-9.6	1,834	-0.52%
2023/02/14	22	131.63	29.2	132.36	136.50	-7.2	1,821	-0.40%
2023/02/13	12.7	131.71	44.3	133.10	136.00	-31.6	1,782	-1.77%
2023/02/10	328.1	125.05	299	123.35	124.50	29.1	1,736	1.67%	大買/大賣/
2023/02/09	89	121.65	111.8	123.86	125.00	-22.8	1,452	-1.57%	大賣/
2023/02/08	102.3	110.04	140.9	111.32	114.00	-38.7	1,357	-2.85%	大買/大賣/
2023/02/07	148.2	104.78	152.4	105.21	104.00	-4.2	1,245	-0.33%	大買/大賣/
2023/02/06	93.7	98.50	74.2	98.09	99.20	19.5	1,124	1.73%
2023/02/03	68.8	95.26	57	95.74	94.10	11.8	1,040	1.13%
2023/02/02	6.2	86.32	24.2	87.68	90.50	-18.1	950	-1.90%
2023/02/01	11.4	82.97	3	82.31	82.30	8.4	916	0.91%
2023/01/31	9.6	84.06	2	85.10	83.50	7.6	911	0.84%
2023/01/30	9.6	86.93	3.1	86.55	86.30	6.4	903	0.71%
2023/01/17	1.1	85.67	2	85.50	85.50	-0.9	893	-0.11%
2023/01/16	2.1	82.36	5	83.70	84.00	-2.9	883	-0.33%
2023/01/13	9.4	82.42	5.2	81.62	80.60	4.1	873	0.47%
2023/01/12	5.8	83.93	3.4	84.28	83.00	2.4	864	0.28%
2023/01/11	21.5	88.48	7	87.23	85.20	14.5	856	1.70%
2023/01/10	15.2	90.57	11.1	90.86	89.00	4.1	842	0.49%
2023/01/09	27.3	91.83	25.3	91.99	93.20	2	817	0.24%
2023/01/06	9	86.01	3	87.57	86.60	6	785	0.77%
2023/01/05	9.3	88.56	4	87.40	86.90	5.3	779	0.68%
2023/01/04	3.4	89.24	7	87.64	87.60	-3.6	768	-0.47%
2023/01/03	1.3	88.12	6	88.65	90.50	-4.8	760	-0.62%
2022/12/30	22	92.07	3	91.99	90.50	19	753	2.52%
2022/12/29	5.2	88.45	12	90.00	91.20	-6.8	735	-0.93%
2022/12/28	18.2	87.55	7.2	88.56	85.50	11	715	1.54%
2022/12/27	6.3	96.71	7.5	96.50	94.80	-1.2	684	-0.17%
2022/12/26	14.2	101.39	5	101.30	102.00	9.2	660	1.39%
2022/12/23	11.7	100.90	24.3	99.99	103.00	-12.6	641	-1.96%
2022/12/22	12.5	103.59	16.6	101.75	103.50	-4.2	624	-0.67%