鴻海 (2317)-富邦-八德券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻海 (2317)籌碼相關－富邦-八德券商分點個股進出

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-八德券商分點個股進出
富邦-八德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
2024/11/21	48.7	202.91	18.6	202.82	202.50	30.1	65,000	0.05%
2024/11/20	29	206.87	72.4	206.91	206.00	-43.4	65,385	-0.07%
2024/11/19	114.9	202.70	62	201.88	203.50	52.9	65,849	0.08%	大買/
2024/11/18	63	203.57	75	203.11	202.50	-12.1	66,210	-0.02%
2024/11/15	91	208.88	99.5	208.43	207.00	-8.5	66,169	-0.01%
2024/11/14	51.5	211.77	29.6	212.20	211.50	21.8	65,720	0.03%
2024/11/13	48.9	213.65	6.4	215.16	214.50	42.6	65,927	0.06%
2024/11/12	89.6	215.45	46.6	215.39	214.00	43	66,646	0.06%
2024/11/11	12	219.16	42.4	218.94	220.00	-30.4	67,372	-0.05%
2024/11/08	32.6	218.71	62.6	218.65	218.00	-30	68,533	-0.04%
2024/11/07	27	216.68	54.7	217.42	217.00	-27.7	69,919	-0.04%
2024/11/06	39.9	214.28	42.8	215.43	213.50	-2.9	71,518	0.00%
2024/11/05	33.7	213.58	17.2	213.85	214.00	16.4	73,247	0.02%
2024/11/04	41.9	211.19	62.6	212.19	214.00	-20.7	77,681	-0.03%
2024/11/01	75.8	206.32	20.3	206.65	208.00	55.5	80,548	0.07%
2024/10/30	49.2	212.91	44.9	212.50	211.50	4.4	81,929	0.01%
2024/10/29	84	209.71	75.9	210.26	209.50	8.2	81,977	0.01%
2024/10/28	85.7	217.56	36.7	216.69	215.00	49	81,834	0.06%
2024/10/25	19.7	213.88	58.1	214.96	216.00	-38.4	81,192	-0.05%
2024/10/24	73.5	212.08	25.2	212.02	211.50	48.3	81,356	0.06%
2024/10/23	33.6	214.74	11.9	215.53	216.00	21.7	81,746	0.03%
2024/10/22	24	214.35	149.7	214.42	215.50	-125.6	82,294	-0.15%	大賣/鉅額交易
2024/10/21	32.8	210.66	83.7	211.94	210.00	-50.9	83,469	-0.06%
2024/10/18	99.2	209.39	63	209.47	207.50	36.2	83,998	0.04%
2024/10/17	14.3	207.14	65.7	207.19	208.50	-51.4	84,516	-0.06%
2024/10/16	46.6	205.37	39.8	206.07	205.00	6.9	84,684	0.01%
2024/10/15	29.1	204.80	244.4	204.68	207.00	-215.3	84,454	-0.25%	大賣/鉅額交易
2024/10/14	34.6	198.19	22	198.45	199.00	12.6	83,225	0.02%
2024/10/11	46.9	200.25	41.7	200.68	200.00	5.2	84,917	0.01%
2024/10/09	59.8	198.37	47.1	198.91	199.00	12.7	84,841	0.01%
2024/10/08	79.9	195.08	50.3	195.16	194.00	29.6	84,628	0.04%
2024/10/07	75.5	197.23	48.3	196.35	197.50	27.2	86,026	0.03%
2024/10/04	48.5	193.44	74.2	193.97	194.00	-25.7	86,540	-0.03%
2024/10/01	50.5	187.52	12.2	187.04	187.00	38.3	85,357	0.04%
2024/09/30	48.2	189.16	41.3	189.86	187.50	6.8	86,645	0.01%
2024/09/27	53.2	191.29	140.5	192.15	191.00	-87.2	86,879	-0.10%	大賣/
2024/09/26	26.1	190.58	27.8	189.97	189.50	-1.8	88,138	0.00%
2024/09/25	36.5	188.77	95.4	188.97	188.50	-58.9	88,278	-0.07%
2024/09/24	29.1	179.46	46.6	181.86	183.00	-17.5	87,589	-0.02%
2024/09/23	10.1	179.10	25.7	179.44	180.00	-15.6	88,056	-0.02%
2024/09/20	16.6	179.35	63.1	180.04	177.00	-46.6	89,343	-0.05%
2024/09/19	15	175.10	11.3	175.11	176.50	3.7	89,933	0.00%
2024/09/18	89.9	175.53	16.1	174.48	174.00	73.8	90,975	0.08%
2024/09/16	26.2	177.27	53.6	178.72	181.00	-27.3	92,423	-0.03%
2024/09/13	16.7	176.50	2.3	175.64	176.00	14.4	94,482	0.02%
2024/09/12	25.7	176.13	88.6	176.48	177.50	-62.9	96,794	-0.07%
2024/09/11	7.8	170.06	19.1	170.45	169.50	-11.3	97,425	-0.01%
2024/09/10	78.6	169.84	59.4	170.14	169.00	19.1	98,440	0.02%
2024/09/09	63.5	172.23	34.6	172.28	172.00	28.9	98,999	0.03%
2024/09/06	42.3	176.28	31.3	176.34	176.50	11.1	100,326	0.01%
2024/09/05	56.7	177.68	25	177.22	175.00	31.7	101,765	0.03%
2024/09/04	140.4	176.76	70.2	178.41	179.50	70.3	101,899	0.07%	大買/
2024/09/03	4.1	184.77	70.7	185.11	185.00	-66.6	100,741	-0.07%
2024/09/02	26.9	183.35	26.1	184.54	183.00	0.9	101,914	0.00%
2024/08/30	12.4	184.63	23.2	184.63	184.50	-10.8	103,273	-0.01%
2024/08/29	27	181.85	29.4	182.33	184.50	-2.5	104,122	0.00%
2024/08/28	24.1	182.09	37.8	184.14	185.50	-13.8	104,648	-0.01%
2024/08/27	25.4	180.41	30.5	180.20	180.50	-5.1	106,103	0.00%
2024/08/26	28.7	182.76	15.6	183.25	182.00	13.1	106,949	0.01%
2024/08/23	56.1	178.44	39.3	177.23	180.00	16.8	107,498	0.02%
2024/08/22	70.6	180.54	24.5	180.46	179.50	46.1	107,809	0.04%
2024/08/21	66.4	183.30	56.8	183.97	183.50	9.6	108,503	0.01%
2024/08/20	68	187.89	23.2	188.42	186.50	44.8	108,463	0.04%
2024/08/19	71.2	187.48	72.7	187.03	187.00	-1.5	108,510	0.00%
2024/08/16	56.2	185.46	87.9	185.05	184.00	-31.7	108,475	-0.03%
2024/08/15	100.7	182.56	126.4	182.62	181.00	-25.7	108,044	-0.02%	大賣/
2024/08/14	94.9	185.41	66.3	185.18	185.50	28.5	107,885	0.03%
2024/08/13	80	180.77	80.2	180.68	181.00	-0.2	107,715	0.00%
2024/08/12	70.5	176.18	61	175.80	176.00	9.5	108,358	0.01%
2024/08/09	87.7	169.57	93.7	170.64	168.50	-6	109,102	-0.01%
2024/08/08	154.8	163.45	161.3	163.83	163.50	-6.5	108,889	-0.01%	大買/大賣/
2024/08/07	162.5	171.10	101.9	172.89	170.50	60.5	107,321	0.06%	大買/大賣/
2024/08/06	257.1	168.54	236.6	169.66	167.50	20.4	105,884	0.02%	大買/大賣/
2024/08/05	285.4	169.13	144.8	169.15	168.00	140.5	102,629	0.14%	大買/大賣/鉅額交易
2024/08/02	237.3	190.82	207.3	189.92	186.50	30.1	100,061	0.03%	大買/大賣/
2024/08/01	44	202.89	44.6	202.70	202.50	-0.6	99,293	0.00%
2024/07/31	75.7	198.28	85.1	199.08	198.00	-9.4	101,079	-0.01%
2024/07/30	43.1	193.47	55.6	192.40	196.00	-12.4	100,915	-0.01%
2024/07/29	64.5	193.61	61.6	194.84	193.00	2.8	101,111	0.00%
2024/07/26	134.7	191.92	21.4	191.83	192.00	113.3	101,334	0.11%	大買/鉅額交易
2024/07/23	38.4	199.65	48.3	199.94	201.50	-9.9	101,273	-0.01%
2024/07/22	148.2	195.62	216.6	195.17	192.50	-68.3	101,525	-0.07%	大買/大賣/
2024/07/19	113	202.02	154.9	201.97	204.00	-42	100,691	-0.04%	大買/大賣/
2024/07/18	118.3	204.96	85.7	205.28	204.00	32.6	102,383	0.03%	大買/
2024/07/17	61.9	213.58	60.6	213.05	212.00	1.2	101,305	0.00%
2024/07/16	91.8	214.40	46.1	213.77	213.00	45.7	101,241	0.05%
2024/07/15	35	216.51	36.6	216.67	216.50	-1.6	102,079	0.00%
2024/07/12	220	217.49	99.9	216.20	216.00	120.1	102,453	0.12%	大買/鉅額交易
2024/07/11	30.9	225.31	23.8	226.23	225.50	7.1	101,909	0.01%
2024/07/10	94.5	223.30	40.6	223.15	223.50	54	103,744	0.05%
2024/07/09	125.5	227.04	60.5	226.96	225.50	65	104,436	0.06%	大買/
2024/07/08	67.2	224.22	118	224.12	226.50	-50.8	104,093	-0.05%	大賣/
2024/07/05	33.4	213.95	63.6	214.13	214.50	-30.3	105,052	-0.03%
2024/07/04	36.9	212.26	114.5	212.66	214.50	-77.6	105,962	-0.07%	大賣/
2024/07/03	78.9	204.58	15.2	204.67	203.00	63.7	105,809	0.06%
2024/07/02	264.3	207.90	13.3	206.77	204.50	251	106,349	0.24%	大買/鉅額交易
2024/07/01	38.1	215.60	49.3	215.74	216.00	-11.2	106,325	-0.01%
2024/06/28	43	214.44	34.8	214.61	214.00	8.2	108,067	0.01%
2024/06/27	27.8	212.30	53.2	213.05	212.50	-25.4	108,103	-0.02%
2024/06/26	89.4	212.25	43.4	212.39	210.00	46	109,229	0.04%
2024/06/25	77.2	205.41	43.4	207.13	211.00	33.8	110,700	0.03%
2024/06/24	117.8	207.38	58.5	207.51	206.00	59.3	111,189	0.05%	大買/
2024/06/21	207.3	213.72	40.4	213.18	212.00	166.9	112,462	0.15%	大買/鉅額交易
2024/06/20	95.7	210.34	134.1	209.71	217.50	-38.4	112,162	-0.03%	大賣/
2024/06/19	122.4	205.50	125.8	205.52	203.00	-3.4	113,142	0.00%	大買/大賣/
2024/06/18	64.8	199.00	32.6	198.99	198.50	32.2	113,310	0.03%
2024/06/17	90	197.63	142	198.47	200.00	-52	115,217	-0.05%	大賣/
2024/06/14	42.8	195.86	81.2	195.43	198.00	-38.3	116,569	-0.03%
2024/06/13	82.3	191.82	55.7	191.96	192.00	26.6	118,495	0.02%
2024/06/12	28.7	184.80	163.5	185.16	187.50	-134.8	122,764	-0.11%	大賣/鉅額交易
2024/06/11	26.5	179.51	15.3	179.95	180.50	11.2	123,876	0.01%
2024/06/07	13.6	177.52	17	178.06	177.50	-3.4	128,123	0.00%
2024/06/06	51.9	179.53	58	180.90	177.50	-6.1	132,975	0.00%
2024/06/05	65.6	173.62	217	172.09	175.50	-151.4	133,281	-0.11%	大賣/鉅額交易
2024/06/04	104	172.24	36.1	172.59	171.00	67.9	132,468	0.05%	大買/
2024/06/03	53.6	177.27	13	176.54	176.50	40.6	131,562	0.03%
2024/05/31	134.3	174.66	32.4	174.91	172.00	101.9	130,748	0.08%	大買/鉅額交易
2024/05/30	106.5	177.51	24	176.92	176.50	82.5	129,554	0.06%	大買/
2024/05/29	99.5	182.28	43.3	182.80	180.50	56.2	130,014	0.04%
2024/05/28	59.9	185.13	26.8	184.66	185.50	33.1	129,230	0.03%
2024/05/27	57.6	182.84	85.5	182.96	185.00	-27.9	128,741	-0.02%
2024/05/24	34.3	174.49	47.2	173.87	176.00	-12.9	127,321	-0.01%
2024/05/23	18.4	171.09	190	172.95	173.00	-171.7	126,500	-0.14%	大賣/鉅額交易
2024/05/22	47.5	168.92	33.4	169.42	169.00	14.1	125,395	0.01%
2024/05/21	38.6	166.55	26	166.85	166.00	12.6	124,802	0.01%
2024/05/20	73.2	167.70	26.3	167.44	167.50	46.9	124,336	0.04%
2024/05/17	112.9	169.92	81	170.55	170.00	31.9	123,763	0.03%	大買/
2024/05/16	202.6	172.83	261.3	176.29	171.50	-58.7	122,712	-0.05%	大買/大賣/
2024/05/15	70.6	168.81	94.9	170.98	170.50	-24.3	120,759	-0.02%
2024/05/14	200.1	170.17	92.6	172.37	172.00	107.4	118,632	0.09%	大買/鉅額交易
2024/05/13	58.7	170.27	42.1	170.74	169.50	16.7	116,850	0.01%
2024/05/10	65	169.32	15.7	169.52	169.50	49.3	115,830	0.04%
2024/05/09	71.8	172.73	74.3	172.28	170.50	-2.5	114,664	0.00%
2024/05/08	39.6	169.64	21.3	169.35	169.50	18.3	113,075	0.02%
2024/05/07	123.4	168.89	66.6	169.20	169.50	56.8	112,117	0.05%	大買/
2024/05/06	69.5	165.11	169.3	165.32	167.50	-99.9	110,314	-0.09%	大賣/
2024/05/03	42.5	157.73	19.9	157.18	156.00	22.6	107,787	0.02%
2024/05/02	34.9	153.32	18.6	153.49	154.00	16.3	107,073	0.02%
2024/04/30	33.3	158.41	27.6	158.05	156.00	5.7	106,176	0.01%
2024/04/29	28.3	158.28	63.9	158.88	158.50	-35.6	105,289	-0.03%
2024/04/26	36.3	155.91	75.4	156.35	155.00	-39.1	104,036	-0.04%
2024/04/25	79.1	152.46	31.1	152.35	151.50	48	102,659	0.05%
2024/04/24	63.2	150.84	171	152.18	156.00	-107.8	101,157	-0.11%	大賣/鉅額交易
2024/04/23	36.4	144.61	11	144.23	144.00	25.4	98,752	0.03%
2024/04/22	47.1	143.48	41.4	143.12	143.00	5.7	98,059	0.01%
2024/04/19	125	142.69	75.5	143.05	143.00	49.5	97,247	0.05%	大買/
2024/04/18	30.6	147.17	49	146.49	148.00	-18.4	95,526	-0.02%
2024/04/17	62.8	144.49	105.4	144.08	146.50	-42.6	94,851	-0.04%	大賣/
2024/04/16	131.8	139.93	52	139.94	141.00	79.8	93,480	0.09%	大買/
2024/04/15	77.6	146.82	37.8	147.22	146.00	39.8	90,976	0.04%
2024/04/12	49	151.38	55	151.56	150.50	-6	89,690	-0.01%
2024/04/11	156.6	149.66	117.1	150.34	150.00	39.5	87,961	0.04%	大買/大賣/
2024/04/10	86.6	156.14	57.1	156.14	154.50	29.5	85,355	0.03%
2024/04/09	53.2	159.59	53.2	159.12	158.00	0	84,044	0.00%
2024/04/08	28.9	157.94	20.3	157.94	158.00	8.6	82,682	0.01%
2024/04/03	140.9	156.28	46.7	157.33	159.00	94.2	81,311	0.12%	大買/
2024/04/02	41.1	155.59	224.9	156.90	159.00	-183.8	79,344	-0.23%	大賣/鉅額交易
2024/04/01	91.5	152.29	21.5	152.59	150.50	70	76,692	0.09%
2024/03/29	166.6	153.07	138.1	152.83	150.00	28.5	75,560	0.04%	大買/大賣/
2024/03/28	85.6	153.61	215.9	154.86	155.50	-130.2	73,210	-0.18%	大賣/鉅額交易
2024/03/27	42.1	146.59	104.6	146.86	148.50	-62.6	70,339	-0.09%	大賣/
2024/03/26	58.4	143.45	45.4	143.48	142.00	13	68,483	0.02%
2024/03/25	58.5	145.68	85.4	145.34	145.50	-26.9	66,381	-0.04%
2024/03/22	123.2	145.54	92.5	145.44	145.50	30.7	64,505	0.05%	大買/
2024/03/21	109.1	142.78	76.1	142.36	142.50	33	61,032	0.05%	大買/
2024/03/20	102	139.20	248.2	138.98	138.00	-146.2	58,649	-0.25%	大買/大賣/鉅額交易
2024/03/19	86.1	133.58	70.7	133.65	136.00	15.4	55,781	0.03%
2024/03/18	100.8	133.34	253	133.41	136.00	-152.2	53,182	-0.29%	大賣/鉅額交易
2024/03/15	67.9	131.14	356.3	130.56	132.00	-288.4	49,532	-0.58%	大賣/鉅額交易
2024/03/14	29.1	119.10	127.5	119.64	121.00	-98.4	43,236	-0.23%	大賣/
2024/03/13	101.3	120.77	277.4	120.83	120.50	-176.2	40,314	-0.44%	大買/大賣/鉅額交易
2024/03/12	74.6	115.12	513.7	115.50	119.00	-439.1	34,910	-1.26%	大賣/鉅額交易
2024/03/11	20.1	107.76	155	109.26	109.50	-134.9	29,389	-0.46%	大賣/鉅額交易
2024/03/08	18.3	105.29	24.1	106.03	105.00	-5.9	27,431	-0.02%
2024/03/07	1	107.50	36.1	107.54	107.50	-35.1	26,533	-0.13%
2024/03/06	6.3	106.00	56.4	106.54	106.50	-50.1	26,183	-0.19%
2024/03/05	22.5	107.69	54.2	107.34	106.50	-31.7	26,190	-0.12%
2024/03/04	15.2	104.83	103.6	105.06	106.50	-88.4	25,463	-0.35%	大賣/
2024/03/01	23.2	102.51	2	102.50	102.00	21.2	24,125	0.09%
2024/02/29	7	103.00	15	103.37	103.00	-8	24,041	-0.03%
2024/02/27	2	103.75	5.7	103.60	103.50	-3.7	23,750	-0.02%
2024/02/26	4.9	103.22	6.1	103.49	103.50	-1.2	23,649	-0.01%
2024/02/23	9	103.17	2	103.25	103.00	7	23,790	0.03%
2024/02/22	20	103.25	10.5	103.40	103.50	9.5	24,119	0.04%
2024/02/21	5	103.50	13	103.04	103.00	-8	24,289	-0.03%
2024/02/20	16	104.00	12.2	104.12	103.50	3.9	24,762	0.02%
2024/02/19	7	102.64	15	102.37	103.00	-8	24,617	-0.03%
2024/02/16	4.2	101.01	2	101.00	101.50	2.2	25,053	0.01%
2024/02/15	22.1	101.46	4.6	101.50	101.00	17.5	25,287	0.07%
2024/02/05	15.1	101.53	3	101.67	101.50	12.1	25,125	0.05%
2024/02/02	15.1	101.67	7	101.79	102.00	8.1	25,105	0.03%
2024/02/01	3.3	102.15	21.1	102.47	103.00	-17.8	25,344	-0.07%
2024/01/31	3.4	101.98	6.1	102.24	102.50	-2.7	25,428	-0.01%
2024/01/30	7	102.29	0	0.00	102.00	7	25,581	0.03%
2024/01/29	3.2	102.52	7	102.79	102.50	-3.8	25,927	-0.01%
2024/01/26	10.3	102.69	10	102.65	102.50	0.3	26,364	0.00%
2024/01/25	2.1	101.71	50	101.61	102.00	-47.9	26,353	-0.18%
2024/01/24	0.1	101.00	4	100.88	100.50	-3.9	26,387	-0.01%
2024/01/23	5.4	100.96	5	100.80	101.00	0.4	27,103	0.00%
2024/01/22	11.3	100.14	2.3	100.28	99.90	9	29,035	0.03%
2024/01/19	5.1	100.40	6	100.42	100.50	-0.9	29,204	0.00%
2024/01/18	7	99.37	25.1	99.63	99.90	-18.1	29,563	-0.06%
2024/01/17	51.5	99.14	8	99.49	98.60	43.5	29,936	0.15%
2024/01/16	31.3	99.97	3.2	100.00	100.00	28.1	30,976	0.09%
2024/01/15	12.6	100.18	3	100.50	100.00	9.6	31,922	0.03%
2024/01/12	8	100.63	7	100.50	100.50	1	32,081	0.00%
2024/01/11	22.7	100.19	1.4	100.86	100.50	21.3	32,209	0.07%
2024/01/10	15.4	100.50	3	100.33	100.00	12.4	32,083	0.04%
2024/01/09	18.3	101.26	5	101.70	101.00	13.3	31,963	0.04%
2024/01/08	36.3	102.07	11	102.27	101.50	25.3	31,828	0.08%
2024/01/05	3.1	104.16	2	104.25	104.00	1.1	31,693	0.00%
2024/01/04	1	104.50	7	104.00	104.00	-6	31,937	-0.02%
2024/01/03	2.5	104.30	26	104.44	104.50	-23.5	32,154	-0.07%
2024/01/02	18	104.92	13	104.96	105.00	5	32,305	0.02%
2023/12/29	8	104.50	179.4	104.19	104.50	-171.4	32,250	-0.53%	大賣/鉅額交易
2023/12/28	1	103.50	12.5	103.62	104.00	-11.5	32,274	-0.04%
2023/12/27	1	103.50	30.1	103.57	103.50	-29.1	32,180	-0.09%
2023/12/26	5.1	103.60	4.5	103.50	104.00	0.7	32,097	0.00%
2023/12/25	1	103.50	71.3	103.50	103.50	-70.3	32,284	-0.22%
2023/12/22	4	103.50	21.1	103.50	103.50	-17.1	32,363	-0.05%
2023/12/21	3	103.00	14	103.43	103.50	-11	32,468	-0.03%
2023/12/20	7	103.64	77.1	103.29	104.50	-70.1	32,160	-0.22%
2023/12/19	1	101.50	7.3	101.79	102.50	-6.2	31,507	-0.02%
2023/12/18	1	101.50	9	101.89	102.00	-8	31,329	-0.03%
2023/12/15	3.1	101.18	5	101.50	101.50	-1.9	31,177	-0.01%
2023/12/14	26.1	101.52	19.1	101.84	102.00	7.1	30,726	0.02%
2023/12/13	16.1	101.00	9	100.72	101.00	7.1	30,500	0.02%
2023/12/12	3	101.00	56	101.00	101.00	-53	30,839	-0.17%
2023/12/11	5.3	100.82	8	101.00	101.00	-2.7	30,769	-0.01%
2023/12/08	11	101.05	2.6	101.50	101.50	8.4	30,658	0.03%
2023/12/07	6.1	100.84	13	100.96	101.00	-6.9	30,887	-0.02%
2023/12/06	4	101.00	3	101.17	101.00	1	30,950	0.00%
2023/12/05	2.5	100.90	2	101.00	101.00	0.5	30,895	0.00%
2023/12/04	2.1	101.00	2	100.50	101.00	0.1	30,773	0.00%
2023/12/01	23.1	100.63	3.4	100.55	100.50	19.7	30,811	0.06%
2023/11/30	8.8	101.71	0	0.00	101.50	8.8	30,592	0.03%
2023/11/29	12.3	102.00	6.1	102.17	102.00	6.2	30,267	0.02%
2023/11/28	3	102.17	3.4	102.50	102.50	-0.4	29,970	0.00%
2023/11/27	7.1	102.29	13.3	102.19	101.50	-6.2	30,482	-0.02%
2023/11/24	6.2	101.57	0	0.00	101.50	6.2	30,442	0.02%
2023/11/22	14.4	102.73	17.2	103.17	102.00	-2.8	31,063	-0.01%
2023/11/21	6	102.08	27.6	102.12	102.50	-21.6	30,942	-0.07%
2023/11/20	14	101.07	1.1	101.50	101.00	12.9	31,170	0.04%
2023/11/17	13.1	102.58	35.7	102.62	102.50	-22.6	30,949	-0.07%
2023/11/16	11.4	100.74	13.1	100.85	101.00	-1.7	30,387	-0.01%
2023/11/15	29.6	100.59	32.6	100.23	100.50	-3	30,054	-0.01%
2023/11/14	7.2	99.49	73.7	99.45	100.00	-66.4	29,488	-0.23%
2023/11/13	5.3	97.97	9.2	97.98	97.70	-3.8	29,120	-0.01%
2023/11/10	14	97.25	4	97.15	97.20	10	29,544	0.03%
2023/11/09	7.8	98.10	19	98.16	97.90	-11.3	30,337	-0.04%
2023/11/08	6	96.80	27.8	96.98	97.00	-21.8	30,321	-0.07%
2023/11/07	27.2	95.78	2.1	95.92	96.10	25.1	30,373	0.08%
2023/11/06	11.8	96.90	18.5	96.99	96.40	-6.7	30,281	-0.02%
2023/11/03	46.9	95.64	19	95.86	95.80	27.9	29,982	0.09%
2023/11/02	40.8	96.64	14.9	96.97	97.00	25.9	29,758	0.09%
2023/11/01	13.9	96.02	7.7	96.11	95.60	6.2	30,097	0.02%
2023/10/31	22.6	96.10	28.9	96.11	96.50	-6.4	30,309	-0.02%
2023/10/30	135.1	95.23	55	94.51	94.50	80.1	29,933	0.27%	大買/
2023/10/27	32.3	98.30	5	98.38	98.20	27.3	28,083	0.10%
2023/10/26	23.4	98.35	5	98.44	98.50	18.4	28,036	0.07%
2023/10/25	24.8	99.06	14.3	99.06	99.00	10.5	27,773	0.04%
2023/10/24	148.2	98.63	58.4	98.28	98.30	89.8	27,620	0.33%	大買/
2023/10/23	108.6	100.72	41.8	101.04	100.50	66.8	26,288	0.25%	大買/
2023/10/20	7.2	103.15	5	104.00	103.50	2.2	25,919	0.01%
2023/10/19	26	103.47	5	103.80	103.50	21	25,714	0.08%
2023/10/18	13	105.58	1	106.00	105.50	12	25,514	0.05%
2023/10/17	35	106.96	2.4	107.00	106.50	32.6	25,614	0.13%
2023/10/16	1	107.00	13	107.00	107.00	-12	26,265	-0.05%
2023/10/13	1.2	106.57	9.1	107.15	107.50	-8	26,851	-0.03%
2023/10/12	3	106.67	15.3	106.66	107.00	-12.3	27,096	-0.05%
2023/10/11	20.2	106.49	16.5	106.09	106.00	3.8	27,348	0.01%
2023/10/06	6.1	105.01	24.3	105.29	105.50	-18.2	27,369	-0.07%
2023/10/05	5.1	103.11	3.1	103.34	103.50	2	27,528	0.01%
2023/10/04	17.3	102.77	170.1	102.99	103.00	-152.8	27,645	-0.55%	大賣/鉅額交易
2023/10/03	7.7	104.08	0.1	104.50	104.00	7.6	27,599	0.03%
2023/10/02	4	104.88	4.1	104.74	104.50	-0.1	27,816	0.00%
2023/09/28	11	103.62	1.1	103.59	104.00	9.9	28,735	0.03%
2023/09/27	16.2	103.91	3.3	103.73	104.00	12.9	29,226	0.04%
2023/09/26	47.5	104.52	0.1	105.50	104.00	47.4	30,286	0.16%
2023/09/25	3.8	105.24	0.3	105.50	105.50	3.5	31,242	0.01%
2023/09/22	10.5	105.02	4.3	105.00	105.00	6.2	31,773	0.02%
2023/09/21	21.6	105.20	6.3	105.13	105.00	15.3	32,181	0.05%
2023/09/20	9	106.61	4.5	106.17	106.00	4.5	32,555	0.01%
2023/09/19	3.4	107.24	11.2	106.81	106.50	-7.8	33,360	-0.02%
2023/09/18	17	106.00	0.4	106.50	106.50	16.6	34,796	0.05%
2023/09/15	59	106.40	25.5	106.48	106.00	33.5	35,058	0.10%
2023/09/14	7	106.43	0.3	106.00	106.50	6.7	34,962	0.02%
2023/09/13	25.1	106.78	1	106.00	106.00	24.1	35,116	0.07%
2023/09/12	0	0.00	34.1	107.01	107.50	-34.1	35,594	-0.10%
2023/09/11	22.2	105.34	3	105.17	105.00	19.2	35,679	0.05%
2023/09/08	1.3	105.50	3	105.33	106.00	-1.8	35,975	0.00%
2023/09/07	9	105.78	1	105.50	105.50	8	36,936	0.02%
2023/09/06	20.1	106.03	5.1	106.01	106.00	15	38,325	0.04%
2023/09/05	6	106.83	3	107.00	107.00	3	38,319	0.01%
2023/09/04	1.4	106.50	4	107.00	106.50	-2.6	38,384	-0.01%
2023/09/01	1	107.00	8.6	107.29	107.50	-7.6	38,403	-0.02%
2023/08/31	1.2	105.63	14.1	106.29	106.50	-12.9	38,772	-0.03%
2023/08/30	3	106.00	8	106.19	106.00	-5	38,234	-0.01%
2023/08/29	39.9	105.68	8	106.13	106.00	31.9	38,783	0.08%
2023/08/28	1.2	108.43	31.2	108.48	108.00	-30.1	38,485	-0.08%
2023/08/25	37.3	108.26	3	108.33	108.00	34.3	39,185	0.09%
2023/08/24	19.2	109.91	29.4	109.41	109.50	-10.3	40,302	-0.03%
2023/08/23	3.2	106.98	7.8	107.00	106.50	-4.6	40,756	-0.01%
2023/08/22	16	106.50	0.1	106.50	106.50	15.9	41,061	0.04%
2023/08/21	4.4	106.01	1	106.00	106.00	3.4	41,271	0.01%
2023/08/18	22	106.57	18.1	105.95	106.00	3.9	41,354	0.01%
2023/08/17	10.2	106.40	10.4	106.26	106.50	-0.2	41,432	0.00%
2023/08/16	38.5	105.79	23.2	105.64	105.50	15.3	41,323	0.04%
2023/08/15	76.8	107.50	24.7	107.73	107.00	52.2	41,146	0.13%
2023/08/14	32.2	109.80	8.2	109.63	110.00	24	40,542	0.06%
2023/08/11	24.7	108.89	1	109.02	108.50	23.6	40,690	0.06%
2023/08/10	20	109.90	16	109.94	110.00	4	41,012	0.01%
2023/08/09	4.5	110.61	17	110.74	110.50	-12.5	41,109	-0.03%
2023/08/08	10.5	110.43	16	110.47	110.50	-5.5	41,947	-0.01%
2023/08/07	21.5	111.29	10	111.25	109.50	11.4	41,823	0.03%
2023/08/04	4	110.25	24.2	110.39	111.00	-20.2	41,358	-0.05%
2023/08/02	25.3	108.40	29	108.05	108.00	-3.7	41,384	-0.01%
2023/08/01	13	109.54	12.1	109.96	110.50	0.9	40,993	0.00%
2023/07/31	25.6	109.23	7.1	109.28	108.50	18.5	40,803	0.05%
2023/07/28	22.5	109.91	2.4	110.07	109.50	20.2	40,510	0.05%
2023/07/27	27.3	111.17	7	112.07	110.50	20.3	40,589	0.05%
2023/07/26	3.2	111.97	32.2	111.30	111.50	-29	40,899	-0.07%
2023/07/25	18.1	111.00	48.6	110.82	112.00	-30.5	40,721	-0.07%
2023/07/24	16.2	107.72	13.7	107.96	108.00	2.5	39,989	0.01%
2023/07/21	6.3	107.43	3.2	107.67	107.50	3.1	40,226	0.01%
2023/07/20	14.2	108.11	7.8	108.77	108.00	6.4	40,260	0.02%
2023/07/19	60.6	110.22	11.5	109.05	108.50	49.1	40,018	0.12%
2023/07/18	8.2	112.16	67.9	112.19	112.00	-59.7	39,654	-0.15%
2023/07/17	22	110.11	24.5	110.24	110.50	-2.5	39,110	-0.01%
2023/07/14	14	106.89	59.6	108.58	109.50	-45.6	38,735	-0.12%
2023/07/13	20	108.25	32	107.94	107.00	-12	38,284	-0.03%
2023/07/12	9.1	106.99	17.7	106.80	107.50	-8.6	38,042	-0.02%
2023/07/11	11.2	105.00	10.7	104.92	105.00	0.5	37,842	0.00%
2023/07/10	7.5	104.95	2	105.00	104.50	5.5	37,828	0.01%
2023/07/07	12.2	105.16	11.2	105.46	105.50	1.1	37,756	0.00%
2023/07/06	63.7	106.14	18.1	106.50	105.50	45.6	37,732	0.12%
2023/07/05	31.2	108.31	10	108.35	108.50	21.2	36,789	0.06%
2023/07/04	74.4	110.79	24	111.10	110.00	50.4	36,139	0.14%
2023/07/03	37.3	114.86	82.2	114.45	115.00	-44.9	35,462	-0.13%
2023/06/30	31.2	111.89	9.2	112.45	113.00	22.1	34,309	0.06%
2023/06/29	77.5	114.06	30.2	114.22	113.00	47.3	33,829	0.14%
2023/06/28	20.3	114.85	23	115.02	115.00	-2.7	33,522	-0.01%
2023/06/27	67	115.54	23.5	115.11	114.00	43.5	33,179	0.13%
2023/06/26	18.3	115.29	32.5	114.88	115.50	-14.1	32,601	-0.04%
2023/06/21	12	112.50	21	112.83	113.00	-9	32,082	-0.03%
2023/06/20	4	112.38	10	112.35	112.50	-6	32,028	-0.02%
2023/06/19	11.1	112.49	15.1	112.30	112.50	-4	31,892	-0.01%
2023/06/16	17	111.44	4.9	111.22	111.00	12.2	31,825	0.04%
2023/06/15	28	111.73	7	111.57	111.50	21	31,398	0.07%
2023/06/14	7.3	112.16	9.1	112.77	112.50	-1.8	31,855	-0.01%
2023/06/13	40.3	112.14	57.9	112.64	112.50	-17.6	31,723	-0.06%
2023/06/12	44.3	110.25	62.2	110.39	110.50	-17.9	30,901	-0.06%
2023/06/09	1	108.00	10	107.65	108.00	-9	29,760	-0.03%
2023/06/08	4.1	107.12	30.1	107.10	107.00	-26	29,876	-0.09%
2023/06/07	26	107.92	24.1	107.52	108.00	1.9	30,051	0.01%
2023/06/06	8.3	106.45	22.5	106.90	107.00	-14.3	30,703	-0.05%
2023/06/05	24.1	107.77	18	107.78	107.50	6.1	30,622	0.02%
2023/06/02	23.1	108.17	133.4	108.03	108.00	-110.3	31,419	-0.35%	大賣/鉅額交易
2023/06/01	8	107.37	20	107.50	108.00	-12	31,156	-0.04%
2023/05/31	27	106.85	16	106.34	106.50	11	30,871	0.04%
2023/05/30	53.1	106.61	101.6	106.99	107.00	-48.5	30,356	-0.16%	大賣/
2023/05/29	50	104.28	57.1	104.88	105.50	-7.1	29,635	-0.02%
2023/05/26	28.3	102.57	4.4	102.39	102.50	23.9	29,233	0.08%
2023/05/25	26.1	102.62	6	102.75	102.50	20.1	28,999	0.07%
2023/05/24	3	102.83	0	0.00	103.00	3	28,936	0.01%
2023/05/23	6.3	102.52	0	0.00	102.50	6.3	28,904	0.02%
2023/05/22	3	102.67	3	102.50	103.00	0	28,907	0.00%
2023/05/19	2.5	102.60	3	102.50	103.00	-0.5	29,083	0.00%
2023/05/18	4.2	103.03	2.5	102.94	103.00	1.7	29,193	0.01%
2023/05/17	4.2	102.63	3	102.50	102.50	1.2	29,333	0.00%
2023/05/16	17.7	102.47	1.8	102.22	102.00	15.9	28,993	0.05%
2023/05/15	20.6	102.16	1.6	102.47	102.00	19	28,601	0.07%
2023/05/12	3	105.33	28.1	105.55	102.50	-25.1	28,557	-0.09%
2023/05/11	3	105.33	28.1	105.55	105.00	-25.1	27,867	-0.09%
2023/05/10	5.2	106.50	14.9	106.43	106.50	-9.7	27,910	-0.03%
2023/05/09	10.6	106.33	32.8	105.86	106.50	-22.2	28,140	-0.08%
2023/05/08	2.2	105.00	4.5	105.44	105.00	-2.3	28,301	-0.01%
2023/05/05	10.1	105.00	5.3	104.94	105.00	4.8	28,849	0.02%
2023/05/04	4.2	105.00	0	0.00	105.00	4.2	29,465	0.01%
2023/05/03	15.1	105.50	20.3	105.60	105.50	-5.2	29,917	-0.02%
2023/05/02	13.3	105.42	52.9	105.46	106.00	-39.6	30,781	-0.13%
2023/04/28	0.2	104.00	31	104.19	104.50	-30.8	31,312	-0.10%
2023/04/27	6.4	103.50	6	103.50	103.50	0.4	31,454	0.00%
2023/04/26	11	103.73	44	103.94	103.50	-33	31,624	-0.10%
2023/04/25	8.1	103.19	18	103.06	103.00	-9.9	31,354	-0.03%
2023/04/24	17	103.59	4.5	103.67	103.50	12.5	31,215	0.04%
2023/04/21	1.6	104.16	8	105.00	104.00	-6.4	31,240	-0.02%
2023/04/20	2.2	103.53	13.6	104.40	104.50	-11.5	31,018	-0.04%
2023/04/19	25.6	104.10	3	104.17	104.00	22.6	31,244	0.07%
2023/04/18	1	104.00	20	104.00	104.50	-19	31,266	-0.06%
2023/04/17	4.4	104.00	11.2	104.00	104.00	-6.9	31,594	-0.02%
2023/04/14	10.2	103.85	35.2	103.97	104.50	-25	32,030	-0.08%
2023/04/13	13	102.88	14.1	103.00	103.00	-1.1	32,380	0.00%
2023/04/12	21	103.05	3	102.67	102.50	18	32,302	0.06%
2023/04/11	12	103.04	9	103.28	103.50	3	32,585	0.01%
2023/04/10	6.5	103.12	2	103.00	103.00	4.5	32,478	0.01%