中租-KY (5871)-宏遠-光隆券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
4,309張
產業
上市其他類股
1146人加入追蹤

立即追蹤
本地時間:13:35(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

中租-KY (5871)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/04/17	0.1	171.32	0	0.00	170.50	0.1	4,222	0.00%
2024/04/16	4.1	170.76	0	0.00	170.00	4.1	4,189	0.10%
2024/04/15	0	174.00	0	0.00	173.00	0	4,151	0.00%
2024/04/12	0	175.00	0	0.00	174.50	0	4,181	0.00%
2024/04/11	2	175.51	0	0.00	175.50	2	4,179	0.05%
2024/04/10	0	179.00	1	180.00	178.50	-1	4,199	-0.02%
2024/04/09	1	178.50	2	178.25	178.50	-1	4,171	-0.02%
2024/04/08	1	177.50	4	176.38	176.00	-3	4,131	-0.07%
2024/04/02	31	176.45	10	176.50	176.00	21	4,079	0.51%
2024/04/01	100.1	175.50	4	175.25	175.50	96.1	4,059	2.37%
2024/03/26	1	171.01	0	0.00	172.00	1	4,030	0.03%
2024/03/22	18.2	171.50	0	0.00	171.50	18.2	4,014	0.45%
2024/03/21	0	0.00	1	174.00	176.50	-1	4,008	-0.02%
2024/03/20	2	172.25	0	0.00	172.00	2	4,104	0.05%
2024/03/19	1	173.00	1	172.50	172.50	0	4,119	0.00%
2024/03/18	2	174.51	50.2	176.14	174.00	-48.2	4,147	-1.16%
2024/03/15	0	176.50	0	0.00	177.00	0	4,156	0.00%
2024/03/14	0	0.00	10	179.50	179.00	-10	4,126	-0.24%
2024/03/13	0	0.00	51	175.10	176.00	-51	4,086	-1.25%
2024/03/11	0	173.50	0	0.00	174.50	0	4,048	0.00%
2024/03/08	0	171.50	1	172.50	172.50	-1	4,068	-0.02%
2024/03/07	0	175.00	0	0.00	175.00	0	4,034	0.00%
2024/03/05	10	173.50	1	174.50	173.50	9	4,063	0.22%
2024/03/04	0	0.00	1	174.00	174.00	-1	4,052	-0.02%
2024/02/27	1	172.00	0	0.00	172.00	1	4,089	0.02%
2024/02/26	1	175.00	0	0.00	173.00	1	4,048	0.02%
2024/02/21	1	175.00	0	0.00	176.00	1	4,032	0.02%
2024/02/20	2	176.01	1	177.00	177.50	1	4,025	0.03%
2024/02/19	2	173.00	1	174.50	174.00	1	4,043	0.02%
2024/02/16	2	168.75	0	0.00	171.00	2	4,054	0.05%
2024/02/15	1.6	170.85	0	0.00	170.00	1.6	3,933	0.04%
2024/02/05	2.1	172.32	0	0.00	174.00	2.1	3,857	0.05%
2024/02/02	0	0.00	2	174.00	174.50	-2	3,863	-0.05%
2024/02/01	1.7	174.69	1	176.00	175.00	0.7	3,809	0.02%
2024/01/31	2.2	174.05	0	0.00	174.00	2.2	3,772	0.06%
2024/01/30	10.7	175.36	0	0.00	174.00	10.7	3,764	0.28%
2024/01/26	5	177.50	0	0.00	177.50	5	3,650	0.14%
2024/01/22	0	0.00	1	180.50	180.00	-1	3,610	-0.03%
2024/01/19	6	179.50	0	0.00	179.50	6	3,681	0.16%
2024/01/18	5	178.00	0	0.00	177.00	5	3,663	0.14%
2024/01/17	0	0.00	1	178.50	178.50	-1	3,626	-0.03%
2024/01/12	2	186.00	0	0.00	184.50	2	3,674	0.05%
2024/01/11	1	186.00	1	186.50	186.00	0	3,678	0.00%
2024/01/10	0	0.00	30	183.17	183.00	-30	3,697	-0.81%
2024/01/09	1.1	185.72	1	183.00	182.50	0.1	3,681	0.00%
2024/01/05	5.1	192.00	0	0.00	190.00	5.1	3,628	0.14%
2024/01/04	5	194.00	0	0.00	195.50	5	3,629	0.14%
2024/01/03	10	191.00	1	191.50	192.00	9	3,657	0.25%
2024/01/02	60	192.17	0.1	194.00	194.00	59.9	3,613	1.66%
2023/12/29	1	189.50	3.6	191.89	193.00	-2.6	3,570	-0.07%
2023/12/28	1	190.00	1	189.00	189.50	0	3,563	0.00%
2023/12/27	1	189.00	3	190.50	190.50	-2	3,546	-0.06%
2023/12/26	0	0.00	2	189.50	189.00	-2	3,551	-0.06%
2023/12/25	1	186.50	1	186.50	186.50	0	3,571	0.00%
2023/12/22	1	187.50	2	186.50	186.50	-1	3,613	-0.03%
2023/12/21	4	186.50	2	187.00	187.50	2	3,597	0.06%
2023/12/20	3	187.50	3	185.84	185.00	0	3,572	0.00%
2023/12/19	1	186.50	20	186.50	186.50	-19	3,564	-0.53%
2023/12/18	17	190.00	0	0.00	186.50	17	3,578	0.48%
2023/12/15	1	186.50	7.4	186.47	187.50	-6.4	3,526	-0.18%
2023/12/14	1.4	179.14	0	0.00	179.50	1.4	3,397	0.04%
2023/12/13	1.2	177.09	0	0.00	175.50	1.2	3,359	0.03%
2023/12/11	10.2	180.07	0	0.00	178.50	10.2	3,342	0.31%
2023/12/08	1	181.50	2.1	181.51	181.00	-1.1	3,301	-0.03%
2023/12/07	0.1	179.50	0	0.00	179.00	0.1	3,268	0.00%
2023/12/06	0.1	181.50	1	181.50	180.00	-0.9	3,262	-0.03%
2023/12/05	0.1	180.00	1	180.50	181.00	-0.9	3,308	-0.03%
2023/12/01	3.1	183.32	0	0.00	182.50	3.1	3,290	0.09%
2023/11/30	1.3	184.10	0	0.00	186.00	1.3	3,261	0.04%
2023/11/29	1.1	184.91	0	0.00	183.00	1.1	3,179	0.03%
2023/11/28	0.3	185.33	1	186.50	185.00	-0.7	3,183	-0.02%
2023/11/24	0	0.00	1	184.50	184.50	-1	3,137	-0.03%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0	0.00	4	181.00	181.00	-4	3,171	-0.13%
2023/11/20	0.1	177.50	0	0.00	178.00	0.1	3,122	0.00%
2023/11/17	0	0.00	0	179.00	177.50	0	3,141	0.00%
2023/11/16	0.2	175.83	0	0.00	176.50	0.2	3,104	0.00%
2023/11/15	0	0.00	1	174.50	175.00	-1	3,083	-0.03%
2023/11/13	2.2	173.80	0	0.00	172.50	2.2	3,167	0.07%
2023/11/10	4.4	174.00	0	0.00	173.50	4.4	3,247	0.14%
2023/11/08	1.1	180.02	0	0.00	179.00	1.1	3,521	0.03%
2023/11/07	0.1	182.00	2	182.00	182.00	-1.9	3,528	-0.05%
2023/11/06	1	181.02	1	181.00	181.00	0	3,532	0.00%
2023/11/03	0	0.00	1	178.50	178.50	-1	3,531	-0.03%
2023/11/02	1	177.00	1	177.00	176.50	0	3,619	0.00%
2023/11/01	2.1	174.98	1	173.50	173.50	1.1	3,715	0.03%
2023/10/31	1	177.50	0	0.00	175.50	1	3,815	0.03%
2023/10/27	0	0.00	7	178.93	179.00	-7	3,876	-0.18%
2023/10/26	0.1	172.00	0	0.00	171.50	0.1	3,889	0.00%
2023/10/25	0	0.00	1	174.00	173.50	-1	3,905	-0.03%
2023/10/24	1	171.50	0	0.00	171.00	1	3,960	0.03%
2023/10/23	1	172.00	0	0.00	172.00	1	3,973	0.03%
2023/10/20	83	174.40	0	0.00	174.00	83	3,954	2.10%
2023/10/19	1	178.00	0	0.00	179.00	1	3,905	0.03%
2023/10/18	0.1	179.00	0	0.00	179.00	0.1	3,937	0.00%
2023/10/13	0	0.00	1	183.50	183.00	-1	4,035	-0.02%
2023/10/12	1	183.50	1	183.00	183.50	0	4,063	0.00%
2023/10/11	0	0.00	2	184.00	183.50	-2	4,117	-0.05%
2023/10/05	1	177.00	2	178.25	177.50	-1	4,099	-0.02%
2023/10/04	3	176.33	0	0.00	177.00	3	4,100	0.07%
2023/10/03	1.1	180.41	1	179.00	179.00	0.1	4,070	0.00%
2023/10/02	2.1	180.52	1	180.50	181.00	1.1	4,110	0.03%
2023/09/27	0	0.00	2	181.00	184.00	-2	4,140	-0.05%
2023/09/26	3	182.83	3	181.17	180.00	0	4,155	0.00%
2023/09/25	0	0.00	2	181.50	181.50	-2	4,143	-0.05%
2023/09/22	0	0.00	1.2	178.57	177.50	-1.2	4,153	-0.03%
2023/09/21	3	176.67	3	176.17	175.50	0	4,156	0.00%
2023/09/19	3	184.00	2	183.50	184.00	1	4,103	0.02%
2023/09/18	1	183.50	2	183.00	183.00	-1	4,094	-0.02%
2023/09/15	3	182.67	3	183.17	182.50	0	4,139	0.00%
2023/09/14	1	177.00	1	179.50	180.00	0	4,086	0.00%
2023/09/13	0	0.00	3	176.00	177.00	-3	4,081	-0.07%
2023/09/12	1	173.00	0	0.00	176.00	1	4,102	0.02%
2023/09/11	3	175.00	1	175.50	175.00	2	4,117	0.05%
2023/09/08	3.1	172.48	1	172.50	172.50	2.1	4,123	0.05%
2023/09/07	3.4	176.77	0	0.00	174.50	3.4	4,180	0.08%
2023/09/06	1	178.50	0	0.00	179.50	1	4,157	0.02%
2023/09/05	3	179.00	0	0.00	179.00	3	4,153	0.07%
2023/08/31	0	0.00	1	178.50	177.50	-1	4,157	-0.02%
2023/08/30	1	176.50	0	0.00	177.00	1	4,138	0.02%
2023/08/29	1	177.00	1	179.00	178.50	0	4,154	0.00%
2023/08/25	0	0.00	2	179.00	178.00	-2	4,522	-0.04%
2023/08/23	4.1	173.63	0	0.00	174.00	4.1	4,618	0.09%
2023/08/22	1	178.00	1	179.00	177.50	0	4,619	0.00%
2023/08/21	1.1	178.94	1	178.50	179.00	0.1	4,708	0.00%
2023/08/18	1.1	180.15	0	0.00	180.00	1.1	4,706	0.02%
2023/08/17	1	181.53	4	177.63	181.50	-3	4,682	-0.06%
2023/08/16	2	172.50	0.2	171.00	174.00	1.8	4,622	0.04%
2023/08/15	0.4	170.31	0	0.00	170.00	0.4	4,573	0.01%
2023/08/14	5.2	174.93	0	0.00	173.50	5.2	4,456	0.12%
2023/08/11	0	188.00	0	0.00	186.00	0	4,351	0.00%
2023/08/10	0	0.00	1	188.00	187.00	-1	4,397	-0.02%
2023/08/09	0	0.00	2	187.00	186.50	-2	4,489	-0.04%
2023/08/08	2.3	186.10	0	0.00	185.00	2.3	4,481	0.05%
2023/08/07	1.3	190.30	110	188.64	187.50	-108.8	4,389	-2.48%	大賣/鉅額交易
2023/08/04	5.2	194.94	0	0.00	194.00	5.2	4,290	0.12%
2023/08/02	1	200.00	12	201.42	201.00	-11	4,171	-0.26%
2023/08/01	1	200.00	35	201.21	202.50	-34	4,128	-0.82%
2023/07/28	1	205.00	0	0.00	205.00	1	3,988	0.03%
2023/07/27	157	204.51	0	0.00	204.50	157	3,941	3.98%	大買/鉅額交易
2023/07/26	1	203.58	1	205.00	203.50	0	3,880	0.00%
2023/07/25	0	0.00	2	206.50	207.50	-2	3,846	-0.05%
2023/07/24	2.4	204.56	1	205.00	205.00	1.4	3,852	0.04%
2023/07/21	1.4	204.04	0	0.00	204.00	1.4	3,847	0.04%
2023/07/20	0.2	208.67	0	0.00	206.50	0.2	3,811	0.00%
2023/07/19	1	212.00	2	211.75	212.00	-1	3,756	-0.03%
2023/07/18	0	211.33	1	212.50	211.00	-1	3,732	-0.03%
2023/07/17	3	214.67	2	214.50	215.00	1	3,688	0.03%
2023/07/14	0	0.00	1	211.50	212.00	-1	3,641	-0.03%
2023/07/13	1.3	205.70	0.1	204.00	203.50	1.2	3,552	0.03%
2023/07/12	0.1	203.00	170	202.95	202.50	-170	3,535	-4.81%	大賣/鉅額交易
2023/07/07	0.3	201.83	0	0.00	201.00	0.3	3,547	0.01%
2023/07/06	0	0.00	2	207.50	204.00	-2	3,521	-0.06%
2023/07/03	0	0.00	1	205.00	205.50	-1	3,425	-0.03%
2023/06/30	1	202.50	0	0.00	204.00	1	3,489	0.03%
2023/06/29	0	0.00	1	205.00	204.00	-1	3,498	-0.03%
2023/06/28	0	0.00	1	202.50	203.00	-1	3,532	-0.03%
2023/06/27	2	201.00	0	0.00	201.00	2	3,526	0.06%
2023/06/26	1.1	200.58	0	0.00	202.00	1.1	3,524	0.03%
2023/06/21	2.1	201.98	0	0.00	201.50	2.1	3,546	0.06%
2023/06/19	0	205.00	0	0.00	207.00	0	3,509	0.00%
2023/06/15	0	205.00	0	0.00	205.50	0	3,468	0.00%
2023/06/14	0	0.00	1	207.00	208.50	-1	3,455	-0.03%
2023/06/13	2.3	204.18	0	0.00	204.00	2.3	3,449	0.07%
2023/06/12	1.2	211.91	0	0.00	209.00	1.2	3,349	0.04%
2023/06/09	1	210.50	0	0.00	211.50	1	3,359	0.03%
2023/06/08	0.1	212.00	0	0.00	210.00	0.1	3,418	0.00%
2023/06/07	0	0.00	3	212.67	213.00	-3	3,474	-0.09%
2023/06/06	0.1	209.50	0	0.00	209.00	0.1	3,485	0.00%
2023/06/05	0	0.00	1	208.50	206.50	-1	3,511	-0.03%
2023/06/02	0.1	205.70	0	0.00	205.00	0.1	3,541	0.00%
2023/06/01	1	204.99	1	205.00	204.50	0	3,504	0.00%
2023/05/31	3.2	203.24	0	0.00	202.50	3.2	3,503	0.09%
2023/05/30	1	206.52	0	0.00	207.00	1	3,107	0.03%
2023/05/26	0.3	206.39	0	0.00	206.00	0.3	3,217	0.01%
2023/05/25	1.2	204.99	0	0.00	206.00	1.2	3,242	0.04%
2023/05/24	0	210.00	0	0.00	210.00	0	3,172	0.00%
2023/05/19	0.1	216.21	0	0.00	216.00	0.1	3,116	0.00%
2023/05/16	0.2	207.84	0	0.00	208.00	0.2	3,025	0.01%
2023/05/15	1.2	218.25	0	0.00	209.00	1.2	2,976	0.04%
2023/05/12	0	222.00	0	0.00	222.00	0	2,870	0.00%
2023/05/09	2	224.99	2	224.50	224.00	0	2,871	0.00%
2023/05/05	0.3	219.83	0	0.00	220.50	0.3	2,927	0.01%
2023/05/04	0.1	221.40	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	0	222.28	0	0.00	222.50	0	3,053	0.00%
2023/04/27	0.1	221.00	0	0.00	220.00	0.1	3,367	0.00%
2023/04/26	0	0.00	0	224.50	224.50	0	3,405	0.00%
2023/04/14	0.1	233.00	0	0.00	233.50	0.1	3,781	0.00%
2023/04/06	0.1	222.00	0	0.00	220.50	0.1	3,818	0.00%
2023/03/31	2.1	222.93	0	0.00	223.50	2.1	3,812	0.06%
2023/03/29	1	226.00	0	0.00	228.50	1	3,820	0.03%
2023/03/28	0	0.00	0.1	233.00	233.00	-0.1	3,831	0.00%
2023/03/24	4	233.50	0	0.00	232.00	4	3,946	0.10%
2023/03/23	0	0.00	1	237.00	237.00	-1	4,007	-0.02%
2023/03/21	0.1	229.00	0	0.00	229.00	0.1	4,096	0.00%
2023/03/15	0.1	231.00	0	0.00	229.50	0.1	4,274	0.00%
2023/03/13	13	231.15	0	0.00	234.50	13	4,432	0.29%
2023/03/07	0	0.00	2	232.00	232.00	-2	4,677	-0.04%
2023/03/01	1	229.00	0	0.00	229.00	1	4,719	0.02%
2023/02/24	1	221.00	0	0.00	225.50	1	4,679	0.02%
2023/02/23	3	225.50	0	0.00	225.00	3	4,601	0.07%
2023/02/13	0	0.00	1	233.50	232.00	-1	5,279	-0.02%
2023/02/06	0	0.00	1	229.00	227.50	-1	5,624	-0.02%
2023/02/01	1	233.50	1	233.00	234.50	0	5,861	0.00%
2023/01/13	0	0.00	1	220.50	222.00	-1	6,186	-0.02%
2023/01/11	1	230.00	0	0.00	229.50	1	6,197	0.02%
2023/01/09	0	0.00	0.1	228.50	231.00	-0.1	6,147	0.00%
2023/01/06	0	0.00	1	223.00	224.00	-1	6,105	-0.02%
2023/01/04	0	0.00	0.1	222.00	223.00	-0.1	6,173	0.00%
2022/12/28	1	217.50	1	217.50	215.00	0	6,115	0.00%
2022/12/23	0	0.00	1	216.50	216.50	-1	6,133	-0.02%
2022/12/22	1	215.50	0	218.00	215.50	1	6,134	0.02%
2022/12/21	1	218.50	2	220.00	219.50	-1	6,135	-0.02%
2022/12/19	1	218.00	0	0.00	218.00	1	6,046	0.02%
2022/12/09	0	212.50	0.3	211.00	212.50	-0.3	5,812	0.00%
2022/12/07	1	213.50	0.1	208.00	208.00	0.9	5,742	0.02%
2022/12/06	0	0.00	2	215.50	214.50	-2	5,700	-0.04%
2022/12/05	0	0.00	0.1	213.50	212.00	-0.1	5,617	0.00%
2022/12/02	0	0.00	2	208.50	211.50	-2	5,573	-0.04%
2022/12/01	64	205.98	0	0.00	205.00	64	5,502	1.16%
2022/11/30	0	0.00	0.1	196.50	201.50	-0.1	5,393	0.00%
2022/11/29	0	0.00	68	192.00	192.50	-68	5,291	-1.28%
2022/11/25	1	194.00	0	0.00	192.50	1	5,362	0.02%
2022/11/23	0	0.00	0.1	187.00	188.50	-0.1	5,450	0.00%
2022/11/22	0.1	184.17	0	0.00	184.50	0.1	5,590	0.00%
2022/11/16	1	187.50	0	0.00	187.50	1	5,437	0.02%
2022/11/14	41	188.88	0	0.00	190.00	41	5,173	0.79%
2022/11/11	0	0.00	2	175.00	173.00	-2	4,939	-0.04%
2022/11/08	33	167.24	0	0.00	166.00	33	4,751	0.69%
2022/11/07	2	159.00	0.1	160.00	159.50	1.9	4,654	0.04%
2022/10/27	0.1	149.00	0	0.00	150.00	0.1	4,273	0.00%
2022/10/26	2	141.50	0	0.00	143.00	2	4,203	0.05%
2022/10/25	0.1	144.00	35	143.00	141.50	-34.9	4,013	-0.87%
2022/10/21	5	164.50	0	0.00	164.50	5	3,647	0.14%
2022/10/20	5	166.00	0	0.00	168.50	5	3,622	0.14%
2022/10/17	1	170.50	0	0.00	172.00	1	3,640	0.03%
2022/10/12	0.1	175.00	0	0.00	178.00	0.1	3,744	0.00%
2022/10/11	26	177.83	0	0.00	176.00	26	3,768	0.69%
2022/10/06	2	190.50	0	0.00	190.00	2	3,785	0.05%
2022/10/05	1	189.50	4	191.00	190.00	-3	3,825	-0.08%
2022/10/03	2	178.50	2	180.00	179.00	0	3,825	0.00%
2022/09/30	9	179.17	0	0.00	182.50	9	3,889	0.23%
2022/09/29	21	181.50	1	181.50	182.50	20	3,913	0.51%
2022/09/28	1	187.50	0	0.00	181.50	1	3,983	0.03%
2022/09/27	35	184.93	0	0.00	186.00	35	3,991	0.88%
2022/09/26	35	186.81	0	0.00	185.50	35	4,059	0.86%
2022/09/23	0.4	194.88	1.4	193.00	193.00	-1	4,243	-0.02%
2022/09/22	3	192.50	0	0.00	192.00	3	4,275	0.07%
2022/09/21	2	196.00	1	197.00	197.50	1	4,282	0.02%
2022/09/20	4.2	197.29	4	198.50	197.50	0.2	4,300	0.00%
2022/09/19	0	0.00	60	197.67	198.50	-60	4,319	-1.39%
2022/09/16	2	197.00	20	197.50	197.00	-18	4,348	-0.41%
2022/09/15	1	195.50	1	199.00	199.50	0	4,336	0.00%
2022/09/13	2	202.25	0	0.00	202.00	2	4,356	0.05%
2022/09/12	1	199.00	13	199.08	200.00	-12	4,365	-0.27%
2022/09/07	2.4	188.29	0	0.00	187.50	2.4	4,426	0.05%
2022/09/06	6	192.33	2	192.75	192.50	4	4,433	0.09%
2022/09/05	1.1	190.55	0	0.00	190.00	1.1	4,447	0.02%
2022/09/02	19.1	190.08	0	0.00	188.50	19.1	4,427	0.43%
2022/09/01	25	192.60	2	193.00	193.00	23	4,365	0.53%
2022/08/31	5	197.00	0	0.00	197.00	5	4,317	0.12%
2022/08/30	2	200.52	0	0.00	200.50	2	4,272	0.05%
2022/08/29	21	200.55	1	198.50	199.00	20	4,211	0.47%
2022/08/25	0	0.00	2	215.50	215.50	-2	4,054	-0.05%
2022/08/24	1	213.00	0	0.00	212.00	1	4,085	0.02%
2022/08/23	0.1	214.00	1	214.00	213.00	-0.9	4,197	-0.02%
2022/08/12	0	0.00	2	224.00	223.50	-2	4,390	-0.05%
2022/08/11	10.2	219.02	0	0.00	218.50	10.2	4,434	0.23%
2022/08/10	5	220.50	0	220.00	221.00	5	4,526	0.11%
2022/08/09	5	220.50	0	0.00	220.00	5	4,579	0.11%
2022/08/05	0.8	214.00	2	213.25	216.00	-1.2	4,738	-0.03%
2022/08/03	13.1	208.27	5	204.00	203.50	8.1	4,860	0.17%
2022/08/02	7	213.21	0	0.00	213.00	7	4,917	0.14%
2022/07/28	0	0.00	1	204.00	204.00	-1	4,848	-0.02%
2022/07/27	0.1	203.00	0	0.00	203.50	0.1	4,840	0.00%
2022/07/26	0	0.00	1.1	202.55	202.50	-1.1	4,841	-0.02%
2022/07/25	0.1	199.00	2	200.00	199.00	-1.9	4,789	-0.04%
2022/07/19	2	188.75	0	0.00	187.50	2	4,705	0.04%
2022/07/15	0	0.00	2	185.50	185.50	-2	4,556	-0.04%
2022/07/13	2	190.50	0	0.00	190.00	2	4,479	0.04%
2022/07/05	0.1	191.00	0	0.00	191.00	0.1	4,257	0.00%
2022/07/01	5	190.50	2	189.75	189.00	3	4,171	0.07%
2022/06/30	1	208.50	0	0.00	208.50	1	3,982	0.03%
2022/06/28	0	0.00	2	215.50	214.50	-2	3,951	-0.05%
2022/06/27	0	0.00	2	213.00	212.50	-2	3,931	-0.05%
2022/06/24	2	204.75	60	205.67	205.00	-58	3,893	-1.49%
2022/06/23	0.2	201.50	41	203.34	203.00	-40.8	3,881	-1.05%
2022/06/22	2.1	201.05	0	0.00	202.50	2.1	3,856	0.05%
2022/06/21	0	0.00	81	219.25	224.50	-81	3,795	-2.13%
2022/06/17	1.1	219.64	0	0.00	218.50	1.1	3,721	0.03%
2022/06/16	0	231.00	0	0.00	227.00	0	3,682	0.00%
2022/06/15	0	0.00	2	227.00	226.50	-2	3,657	-0.05%
2022/06/14	2.4	217.15	0	217.50	217.50	2.4	3,667	0.07%
2022/06/13	0	222.00	0	0.00	221.00	0	3,692	0.00%
2022/06/10	1	225.50	1	223.50	223.50	0	3,695	0.00%
2022/06/08	0	0.00	0.1	230.00	231.00	-0.1	3,669	0.00%
2022/06/01	0	0.00	2	223.75	222.50	-2	3,777	-0.05%
2022/05/30	1	214.50	0	0.00	215.50	1	3,614	0.03%
2022/05/27	146	206.16	3	210.33	210.00	143	3,562	4.01%	大買/鉅額交易
2022/05/26	1.1	204.05	4	201.00	199.00	-2.9	3,544	-0.08%
2022/05/23	1	207.00	0	0.00	205.50	1	3,531	0.03%
2022/05/20	1	206.00	0	0.00	205.00	1	3,521	0.03%
2022/05/19	2	201.25	2	204.50	204.50	0	3,476	0.00%
2022/05/18	3.1	200.87	0	0.00	207.00	3.1	3,413	0.09%
2022/05/17	3.1	194.84	0	0.00	194.50	3.1	3,293	0.09%
2022/05/16	0.1	194.00	0	0.00	193.00	0.1	3,230	0.00%
2022/05/12	0.1	206.00	0	0.00	199.50	0.1	3,064	0.00%
2022/05/10	0.1	214.00	0	0.00	215.50	0.1	2,941	0.00%
2022/05/05	0	0.00	2	242.50	242.00	-2	2,894	-0.07%
2022/05/03	1	238.50	0	0.00	239.00	1	2,911	0.03%
2022/04/27	1	233.00	2	235.00	234.50	-1	2,906	-0.03%
2022/04/22	4	242.00	0	0.00	242.50	4	2,844	0.14%
2022/04/18	0	0.00	0.1	245.00	247.00	-0.1	2,954	0.00%
2022/04/06	0	0.00	1	258.00	260.00	-1	2,863	-0.03%
2022/03/31	0	0.00	1	256.50	253.50	-1	2,804	-0.04%
2022/03/30	0	0.00	1	252.00	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	1	250.00	251.00	-1	2,750	-0.04%
2022/03/17	1	243.00	0	0.00	241.00	1	2,705	0.04%
2022/03/14	0.1	238.50	0	0.00	238.50	0.1	2,565	0.00%
2022/02/11	0	0.00	8	270.50	272.50	-8	2,522	-0.32%
2022/01/25	0	0.00	0.1	244.50	244.00	-0.1	2,430	-0.01%
2022/01/24	0	0.00	1	248.50	248.00	-1	2,437	-0.04%
2022/01/14	1	260.00	0	0.00	253.00	1	2,613	0.04%
2022/01/13	0	0.00	0.1	270.00	271.00	-0.1	2,563	0.00%
2022/01/07	0	0.00	0.2	266.50	265.00	-0.2	2,613	-0.01%
2022/01/05	0	0.00	0.2	267.00	268.50	-0.2	2,634	-0.01%
2021/12/22	0	0.00	0.4	252.00	251.00	-0.4	3,129	-0.01%
2021/12/14	1	251.00	1	248.50	250.00	0	3,602	0.00%
2021/11/18	1	256.00	0	0.00	253.50	1	3,865	0.03%
2021/11/17	0	0.00	1	249.00	251.00	-1	3,890	-0.03%
2021/11/16	1	251.50	0	0.00	252.00	1	3,946	0.03%
2021/11/12	0	0.00	1	253.50	252.00	-1	3,980	-0.03%
2021/11/11	1	254.00	0	0.00	257.50	1	3,977	0.03%
2021/11/05	0	0.00	1	261.50	265.00	-1	3,930	-0.03%
2021/11/04	1	259.50	0	0.00	260.50	1	3,976	0.03%
2021/10/14	10	228.00	0	0.00	229.50	10	3,758	0.27%
2021/10/13	0.8	234.00	0	0.00	231.50	0.8	3,751	0.02%
2021/10/12	15	229.00	1	232.00	234.00	14	3,741	0.37%
2021/10/05	0	0.00	1	225.50	229.50	-1	3,560	-0.03%
2021/10/04	2	236.25	1	237.00	235.00	1	3,478	0.03%
2021/10/01	0	0.00	1	244.00	237.00	-1	3,467	-0.03%
2021/09/30	0	0.00	0.1	243.50	246.00	-0.1	3,463	0.00%
2021/09/28	2	244.50	0	0.00	246.00	2	3,350	0.06%
2021/09/27	0	0.00	1	249.50	247.00	-1	3,282	-0.03%
2021/09/24	2	254.50	2	251.50	252.00	0	3,225	0.00%
2021/09/23	2	253.75	2	252.25	254.00	0	3,224	0.00%
2021/09/22	0.1	244.50	0	0.00	249.00	0.1	3,187	0.00%
2021/09/17	0.1	260.00	0.3	259.00	255.50	-0.2	3,037	-0.01%
2021/09/16	8.1	277.28	2	269.00	268.50	6.1	2,934	0.21%
2021/09/15	1	275.50	1	274.00	277.00	0	2,905	0.00%
2021/09/14	4	280.13	1	281.00	281.00	3	2,919	0.10%
2021/09/10	0.3	266.50	7	268.36	266.50	-6.7	2,905	-0.23%
2021/09/09	1.2	262.00	0	0.00	264.50	1.2	2,908	0.04%
2021/09/07	1	259.50	0	0.00	258.00	1	2,979	0.03%
2021/09/06	0	0.00	1	249.00	253.50	-1	2,971	-0.03%
2021/09/03	0	0.00	1	257.00	256.50	-1	2,932	-0.03%
2021/09/02	0	0.00	1	258.00	259.50	-1	2,896	-0.03%
2021/09/01	1	266.50	0	0.00	260.50	1	2,859	0.03%
2021/08/31	4	261.88	0	0.00	266.50	4	2,830	0.14%
2021/08/27	2	260.75	0	0.00	263.00	2	2,752	0.07%
2021/08/26	0	0.00	1	252.00	254.00	-1	2,699	-0.04%
2021/08/25	1	247.00	0	0.00	244.50	1	2,681	0.04%
2021/08/24	2	245.50	0	0.00	247.00	2	2,668	0.07%
2021/08/23	0	0.00	3	243.17	243.50	-3	2,664	-0.11%
2021/08/20	1	233.50	0	0.00	233.00	1	2,642	0.04%
2021/08/19	1.1	229.21	0	0.00	225.50	1.1	2,700	0.04%
2021/08/18	1	227.00	0	0.00	231.00	1	2,684	0.04%
2021/08/17	0.1	227.00	0	0.00	226.50	0.1	2,666	0.00%
2021/08/16	0.1	229.50	1	228.00	227.00	-0.9	2,675	-0.03%
2021/08/13	1	232.00	0	0.00	233.00	1	2,676	0.04%
2021/08/12	0	0.00	2	228.50	229.50	-2	2,677	-0.07%
2021/08/11	1	229.00	0	0.00	230.00	1	2,714	0.04%
2021/08/10	1	227.50	0	0.00	227.50	1	2,750	0.04%
2021/08/06	1	217.00	0	0.00	218.00	1	2,805	0.04%
2021/08/05	0	0.00	186	219.60	218.50	-186	2,843	-6.54%	大賣/鉅額交易
2021/08/04	1	236.50	0	0.00	236.00	1	2,920	0.03%
2021/08/03	0	0.00	1	236.00	234.00	-1	2,908	-0.03%
2021/07/30	118	228.20	2	228.50	231.50	116	2,857	4.06%	大買/鉅額交易
2021/07/27	0	0.00	1	221.50	220.00	-1	2,841	-0.04%
2021/07/26	71	224.48	0	0.00	224.00	71	2,818	2.52%
2021/07/22	0	0.00	210	219.40	219.00	-210	2,813	-7.46%	大賣/鉅額交易
2021/07/13	0	0.00	5	216.00	216.00	-5	2,841	-0.18%
2021/07/08	0	0.00	1	213.00	212.50	-1	2,878	-0.03%
2021/07/05	0	0.00	1	205.00	207.00	-1	2,847	-0.04%
2021/06/21	0	0.00	1	200.50	200.50	-1	2,784	-0.04%
2021/06/16	2	200.50	0	0.00	200.00	2	2,765	0.07%
2021/06/15	1	206.00	0	0.00	207.50	1	2,735	0.04%
2021/06/04	0	0.00	0	207.00	207.00	0	3,072	0.00%
2021/06/02	0	0.00	2	205.00	205.00	-2	3,119	-0.06%
2021/05/31	1	207.50	0	0.00	208.50	1	3,177	0.03%
2021/05/28	0	0.00	0	208.50	209.50	0	3,176	0.00%
2021/05/27	1	201.50	1.1	208.07	212.50	-0.1	3,200	0.00%
2021/05/20	0	0.00	0	201.00	202.00	0	3,300	0.00%
2021/05/19	0	0.00	1	201.00	201.50	-1	3,320	-0.03%
2021/05/14	1	197.00	7	197.29	195.50	-6	3,290	-0.18%
2021/05/12	5	184.00	0	0.00	188.00	5	3,211	0.16%
2021/05/05	0.1	198.00	0	0.00	198.00	0.1	3,279	0.00%
2021/04/22	0	0.00	0.1	200.00	200.50	-0.1	3,343	0.00%
2021/04/21	0	0.00	1	199.00	199.50	-1	3,344	-0.03%
2021/04/20	0	0.00	1	203.50	204.00	-1	3,345	-0.03%
2021/04/16	5	210.00	2	205.50	210.00	3	3,339	0.09%
2021/04/15	0	0.00	0	205.50	209.50	0	3,312	0.00%
2021/04/14	45	203.00	0	0.00	204.50	45	3,315	1.36%
2021/04/13	45	202.50	0	0.00	203.00	45	3,326	1.35%
2021/04/12	52	203.04	1.2	202.57	202.50	50.9	3,328	1.53%
2021/04/08	94	197.00	1	196.00	198.00	93	3,323	2.80%
2021/04/01	0	0.00	1	196.50	197.00	-1	3,324	-0.03%
2021/03/31	1	199.00	0	0.00	197.00	1	3,311	0.03%
2021/03/30	0	0.00	1	199.00	199.50	-1	3,300	-0.03%
2021/03/26	1	187.00	26	190.46	191.50	-25	3,253	-0.77%
2021/03/19	0	0.00	2	187.86	187.00	-2	3,450	-0.06%
2021/03/18	0	0.00	20.2	193.48	190.50	-20.2	3,397	-0.59%
2021/03/17	1	192.00	0	0.00	191.00	1	3,375	0.03%
2021/03/16	1.2	190.15	7	193.93	191.50	-5.8	3,358	-0.17%
2021/03/15	0.1	186.00	6.3	187.45	187.50	-6.2	3,283	-0.19%
2021/03/12	0.2	185.50	14.2	183.63	182.50	-14	3,274	-0.43%
2021/03/11	0.3	185.00	42	185.36	190.00	-41.7	3,243	-1.29%
2021/03/10	0	0.00	1	176.00	177.00	-1	3,150	-0.03%
2021/03/05	10	167.50	0	0.00	170.00	10	3,183	0.31%
2021/03/04	1	171.50	0	0.00	172.00	1	3,274	0.03%
2021/03/03	0	0.00	1	175.00	174.50	-1	3,253	-0.03%
2021/03/02	21	172.43	0	0.00	170.00	21	3,271	0.64%
2021/02/25	1	181.00	19	180.29	180.50	-18	3,211	-0.56%
2021/02/23	0	0.00	11	176.00	175.50	-11	3,173	-0.35%
2021/02/22	1	170.50	0	0.00	170.50	1	3,131	0.03%
2021/02/19	0	0.00	47	175.09	174.50	-47	3,113	-1.51%
2021/02/18	0	0.00	1.2	172.92	173.50	-1.2	3,103	-0.04%
2021/02/17	0.2	173.00	0	0.00	172.50	0.2	3,111	0.01%