長榮 (2603)-京城-嘉義券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－京城-嘉義券商分點個股進出

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

京城-嘉義券商分點個股進出
京城-嘉義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	14	236.82	7.4	237.86	239.00	6.6	22,260	0.03%
2024/11/20	12.7	237.96	21.3	236.81	233.50	-8.6	21,992	-0.04%
2024/11/19	19	230.97	20.2	234.22	236.00	-1.2	21,542	-0.01%
2024/11/18	8.2	227.22	3	225.33	224.50	5.2	21,096	0.02%
2024/11/15	6	225.92	11.1	227.32	227.50	-5.1	20,934	-0.02%
2024/11/14	1	218.50	0.1	221.38	220.00	0.9	20,504	0.00%
2024/11/13	4	218.50	4	219.00	219.50	0	20,347	0.00%
2024/11/12	9	219.89	18	220.45	220.50	-9	20,598	-0.04%
2024/11/11	1.3	218.46	6	220.42	220.50	-4.7	20,599	-0.02%
2024/11/08	8.5	219.00	5.1	220.10	218.00	3.5	20,805	0.02%
2024/11/07	28.6	213.57	6	212.92	214.50	22.6	21,051	0.11%
2024/11/06	18.1	215.94	1.4	216.86	217.00	16.7	20,919	0.08%
2024/11/05	1	214.01	23.8	217.26	217.50	-22.8	21,084	-0.11%
2024/11/04	2	212.00	0.1	210.00	210.50	1.9	21,189	0.01%
2024/11/01	35.2	212.07	30.3	208.53	213.00	4.9	21,447	0.02%
2024/10/30	3.1	205.65	7	205.71	205.50	-3.9	21,150	-0.02%
2024/10/29	4	203.25	1	204.50	204.50	3	21,345	0.01%
2024/10/28	0	0.00	2	206.25	206.00	-2	21,338	-0.01%
2024/10/25	0.4	207.00	6	207.17	207.50	-5.6	21,373	-0.03%
2024/10/24	3	203.67	3.6	205.19	205.00	-0.6	21,460	0.00%
2024/10/23	2	204.50	0	206.00	205.50	2	21,356	0.01%
2024/10/22	5.1	205.03	5	207.00	206.00	0.1	21,478	0.00%
2024/10/21	0	0.00	9.5	202.28	204.00	-9.5	21,688	-0.04%
2024/10/18	0	0.00	5.3	196.38	196.50	-5.3	21,752	-0.02%
2024/10/17	2	191.50	8	196.25	196.50	-6	21,944	-0.03%
2024/10/16	2	189.25	10	190.00	189.50	-8	22,538	-0.04%
2024/10/15	2	188.25	1	188.99	187.50	1	22,562	0.00%
2024/10/14	0	0.00	1	187.00	187.00	-1	22,741	0.00%
2024/10/11	2.3	186.22	6	186.00	186.00	-3.7	22,982	-0.02%
2024/10/09	13	184.54	5	184.10	183.50	8	23,083	0.03%
2024/10/08	5	188.00	2	188.50	189.00	3	23,035	0.01%
2024/10/07	4	187.25	1	187.50	188.00	3	23,379	0.01%
2024/10/04	17.5	186.80	0	0.00	186.00	17.5	24,023	0.07%
2024/10/01	2	205.50	3	205.50	204.50	-1	23,485	0.00%
2024/09/30	5	202.50	0.2	202.88	201.00	4.8	23,584	0.02%
2024/09/27	0	208.75	10.5	208.40	212.00	-10.4	23,407	-0.04%
2024/09/26	63	210.98	60	212.03	206.00	3	23,270	0.01%
2024/09/25	7	205.71	12.1	207.76	209.50	-5.1	22,822	-0.02%
2024/09/24	11	203.86	40.6	202.87	204.00	-29.6	22,341	-0.13%
2024/09/23	0	0.00	12	193.12	195.00	-12	21,956	-0.05%
2024/09/20	6	190.75	6.1	188.99	189.00	-0.1	22,111	0.00%
2024/09/19	1	188.00	7	189.36	190.00	-6	22,249	-0.03%
2024/09/18	1	188.00	7.1	187.77	187.00	-6.1	22,309	-0.03%
2024/09/13	1	185.50	5.1	185.89	186.50	-4.1	22,699	-0.02%
2024/09/12	0	0.00	4.1	184.99	184.50	-4.1	23,019	-0.02%
2024/09/11	0	0.00	7	182.14	182.50	-7	23,101	-0.03%
2024/09/10	3	179.17	7	177.71	177.50	-4	23,337	-0.02%
2024/09/06	3.1	180.00	5.3	180.19	180.00	-2.2	24,181	-0.01%
2024/09/05	6	182.00	6	180.50	181.00	0	25,405	0.00%
2024/09/04	10.1	176.31	2	179.00	178.50	8.1	27,045	0.03%
2024/09/03	3	182.00	0.2	182.00	182.00	2.9	27,320	0.01%
2024/09/02	5.1	184.47	2	181.25	182.00	3.1	27,956	0.01%
2024/08/30	1	186.50	4	187.00	188.00	-3	28,508	-0.01%
2024/08/29	0	0.00	1	184.00	184.50	-1	28,746	0.00%
2024/08/28	6	182.83	20	183.50	183.00	-14	29,200	-0.05%
2024/08/27	15	184.47	1	183.50	183.50	14	30,196	0.05%
2024/08/26	1	189.50	2	191.25	189.00	-1	30,277	0.00%
2024/08/23	10.3	189.49	2	188.50	189.50	8.3	30,842	0.03%
2024/08/22	0	0.00	4.1	188.50	189.00	-4.1	31,560	-0.01%
2024/08/21	0	0.00	1.4	187.93	187.50	-1.4	32,919	0.00%
2024/08/20	1.2	189.25	4	189.50	188.50	-2.8	33,796	-0.01%
2024/08/19	0	0.00	2	186.50	187.00	-2	33,939	-0.01%
2024/08/16	6	185.58	4	186.25	186.00	2	34,363	0.01%
2024/08/15	3	181.51	6.4	183.91	185.50	-3.4	34,813	-0.01%
2024/08/14	11	182.86	20.1	181.03	181.50	-9.1	35,448	-0.03%
2024/08/13	3.1	177.84	18	179.94	178.50	-14.9	35,831	-0.04%
2024/08/12	38	176.93	47	178.50	180.00	-9	36,728	-0.02%
2024/08/09	8.1	173.02	14	173.32	173.00	-6	37,588	-0.02%
2024/08/08	2	171.75	0	0.00	172.50	2	39,654	0.01%
2024/08/07	5	173.30	13	173.23	177.00	-8	41,867	-0.02%
2024/08/06	22.2	167.15	21	166.52	165.50	1.2	43,387	0.00%
2024/08/05	21.1	162.09	15.1	162.23	160.50	5.9	43,701	0.01%
2024/08/02	5	172.10	1	177.00	171.00	4	43,980	0.01%
2024/08/01	3.1	175.00	7.2	173.25	175.00	-4.1	43,967	-0.01%
2024/07/31	5	168.10	8	169.38	170.50	-3	43,958	-0.01%
2024/07/30	21	166.24	19	165.71	167.00	2	44,106	0.00%
2024/07/29	10	164.15	10	161.80	162.00	0	44,427	0.00%
2024/07/26	0	164.00	1	165.00	165.50	-1	44,667	0.00%
2024/07/23	7.1	164.07	10	165.75	167.00	-2.9	45,288	-0.01%
2024/07/22	8	161.94	25	161.06	162.00	-17	45,950	-0.04%
2024/07/19	15.1	169.52	10	167.70	167.00	5.1	45,628	0.01%
2024/07/18	17.3	172.97	14.1	172.53	173.00	3.2	45,807	0.01%
2024/07/17	5.1	169.36	13	170.12	172.00	-7.9	45,888	-0.02%
2024/07/16	10.1	173.93	8.1	172.01	171.50	2	46,015	0.00%
2024/07/15	12.1	172.59	13	173.50	173.50	-0.9	46,617	0.00%
2024/07/12	10.2	172.91	2	172.50	173.50	8.2	46,614	0.02%
2024/07/11	4	176.88	2.1	177.00	176.00	1.9	46,592	0.00%
2024/07/10	12	178.42	3	178.00	177.00	9	46,946	0.02%
2024/07/09	25.1	178.50	8	178.69	178.00	17.1	47,224	0.04%
2024/07/08	22.3	175.12	15.1	174.18	175.50	7.2	47,093	0.02%
2024/07/05	21	185.52	5.1	185.45	184.00	15.9	46,790	0.03%
2024/07/04	42.1	190.30	14	191.71	188.50	28.1	46,600	0.06%
2024/07/03	6	192.17	6	194.92	191.00	0	46,645	0.00%
2024/07/02	5	192.80	8	190.81	190.50	-3	46,558	-0.01%
2024/07/01	1	194.00	1.1	196.45	192.00	-0.1	46,537	0.00%
2024/06/28	11	194.36	7	194.07	193.00	4	46,900	0.01%
2024/06/27	9	191.23	6	193.17	194.50	3	47,323	0.01%
2024/06/26	7	200.70	1.1	201.05	200.00	5.9	48,670	0.01%
2024/06/25	3.1	202.00	2	201.50	202.00	1.1	49,224	0.00%
2024/06/24	8	201.81	4	201.63	201.00	4	49,449	0.01%
2024/06/21	9	207.88	6	205.08	204.00	3	49,705	0.01%
2024/06/20	8	203.50	14	204.46	204.50	-6	49,691	-0.01%
2024/06/19	8	200.57	8	203.06	200.50	0	50,266	0.00%
2024/06/18	5	199.40	0	0.00	199.00	5	50,623	0.01%
2024/06/17	28.1	199.68	28	200.96	200.00	0.1	51,854	0.00%
2024/06/14	10	196.56	22	196.75	199.00	-12	52,569	-0.02%
2024/06/13	37	193.53	20	194.58	192.50	17	52,816	0.03%
2024/06/12	21.4	190.44	11	190.73	191.50	10.4	53,870	0.02%
2024/06/11	40.3	203.29	10	205.26	197.50	30.3	53,483	0.06%
2024/06/07	44	218.30	40	219.82	218.00	4	52,523	0.01%
2024/06/06	12.4	219.35	23	219.65	222.00	-10.6	52,489	-0.02%
2024/06/05	16	218.97	29.1	219.40	217.00	-13.1	52,243	-0.03%
2024/06/04	7	211.00	3	211.50	211.00	4	52,542	0.01%
2024/06/03	15	213.90	13.1	215.07	215.50	2	52,649	0.00%
2024/05/31	34	218.01	36	222.03	210.50	-2	52,398	0.00%
2024/05/30	19.1	217.79	16.1	218.78	218.50	3	51,869	0.01%
2024/05/29	48.1	223.33	40	222.73	218.00	8.1	52,114	0.02%
2024/05/28	18	222.61	15.1	223.47	218.50	2.9	51,670	0.01%
2024/05/27	34.2	221.71	33.9	223.76	223.00	0.3	51,350	0.00%
2024/05/24	18	216.00	15.9	218.69	219.50	2.1	50,090	0.00%
2024/05/23	2	210.00	4	210.50	209.00	-2	49,140	0.00%
2024/05/22	4.1	207.26	11.1	208.06	209.00	-7	49,158	-0.01%
2024/05/21	16	208.47	6	209.67	208.00	10	49,412	0.02%
2024/05/20	34.1	215.90	42	215.58	212.50	-7.9	49,147	-0.02%
2024/05/17	46	215.77	38.1	212.64	210.50	7.9	48,508	0.02%
2024/05/16	24	210.92	38.2	212.20	217.00	-14.2	47,681	-0.03%
2024/05/15	39.2	204.66	21	204.60	203.50	18.2	46,711	0.04%
2024/05/14	33	209.71	88.4	218.85	215.00	-55.4	45,871	-0.12%
2024/05/13	53.2	206.71	65.1	204.56	205.50	-11.9	43,337	-0.03%
2024/05/10	4	192.38	24.2	189.93	193.50	-20.2	41,355	-0.05%
2024/05/09	10	177.10	21	179.19	177.50	-11	39,949	-0.03%
2024/05/08	45.1	173.14	0	0.00	172.50	45.1	39,204	0.12%
2024/05/07	13	180.54	14	178.93	178.00	-1	38,428	0.00%
2024/05/06	3	180.17	1	182.00	180.50	2	38,171	0.01%
2024/05/03	5.1	180.29	3	180.83	180.00	2.1	38,082	0.01%
2024/05/02	41	187.67	18	183.94	181.50	23	37,955	0.06%
2024/04/30	17.4	186.34	2	187.25	189.50	15.4	37,605	0.04%
2024/04/29	4	190.63	6.7	191.15	191.50	-2.7	37,284	-0.01%
2024/04/26	7	183.07	20.2	185.47	187.00	-13.2	36,888	-0.04%
2024/04/25	1	179.00	0	0.00	181.00	1	36,262	0.00%
2024/04/24	21	175.95	35	179.90	180.00	-14	36,522	-0.04%
2024/04/23	4.1	174.24	4	173.63	173.50	0.1	36,537	0.00%
2024/04/22	20	178.68	64.1	179.63	174.00	-44.1	36,681	-0.12%
2024/04/19	4	176.38	48	174.80	172.50	-44	36,159	-0.12%
2024/04/18	19	169.08	8	168.69	168.00	11	36,032	0.03%
2024/04/17	21	170.57	14.1	170.89	170.50	6.9	36,093	0.02%
2024/04/16	5	173.00	19.3	171.38	170.50	-14.3	36,505	-0.04%
2024/04/15	3	173.17	13.2	178.00	178.00	-10.2	37,006	-0.03%
2024/04/12	1	175.00	5	176.20	176.50	-4	37,086	-0.01%
2024/04/11	2	174.00	10	173.80	175.00	-8	37,542	-0.02%
2024/04/10	26.5	171.64	25	169.52	169.00	1.5	38,445	0.00%
2024/04/09	16	168.72	25.2	171.28	171.00	-9.2	39,073	-0.02%
2024/04/08	30.3	165.88	25	167.88	168.00	5.3	39,673	0.01%
2024/04/03	35.1	165.84	7.5	165.09	165.00	27.7	39,600	0.07%
2024/04/02	28.4	166.07	16.4	164.99	165.50	12	39,719	0.03%
2024/04/01	37.2	169.69	10	168.50	167.50	27.2	39,542	0.07%
2024/03/29	7.2	174.94	37	176.22	172.00	-29.8	39,509	-0.08%
2024/03/28	8	176.19	18	176.28	176.00	-10	39,026	-0.03%
2024/03/27	2	175.25	7	174.21	175.50	-5	38,886	-0.01%
2024/03/26	13.1	169.65	5.3	171.27	171.50	7.7	39,666	0.02%
2024/03/25	1.1	171.14	16.1	173.53	173.50	-15	40,019	-0.04%
2024/03/22	28.1	170.66	3	170.50	170.00	25.1	40,849	0.06%
2024/03/21	28.3	177.61	5.9	175.11	175.00	22.4	41,611	0.05%
2024/03/20	21.1	179.19	43.7	180.85	176.00	-22.6	41,532	-0.05%
2024/03/19	5	170.10	19.4	173.93	177.00	-14.4	40,415	-0.04%
2024/03/18	15.2	162.17	6	163.08	164.50	9.2	39,780	0.02%
2024/03/15	75.5	168.41	14.1	166.84	166.50	61.4	40,039	0.15%
2024/03/14	5.3	183.64	3	183.50	183.50	2.3	38,795	0.01%
2024/03/13	9.6	192.78	9.2	191.17	191.00	0.4	38,018	0.00%
2024/03/12	4	185.00	1.8	182.67	187.50	2.2	37,317	0.01%
2024/03/11	3	180.67	0	179.00	180.00	3	36,896	0.01%
2024/03/08	10.1	180.40	17.9	181.03	179.50	-7.8	36,775	-0.02%
2024/03/07	3	176.67	20.1	176.68	177.50	-17.1	36,257	-0.05%
2024/03/06	2.2	170.57	5	173.00	171.50	-2.8	35,864	-0.01%
2024/03/05	11	172.91	3.5	174.36	173.50	7.5	35,697	0.02%
2024/03/04	0.1	162.51	2	170.50	172.00	-1.9	35,258	-0.01%
2024/03/01	1	166.00	6	166.42	165.00	-5	34,722	-0.01%
2024/02/29	0.5	164.50	11.1	165.09	165.50	-10.6	34,435	-0.03%
2024/02/27	1	161.00	3	161.00	159.50	-2	33,938	-0.01%
2024/02/26	6	160.00	30	160.00	160.00	-24	33,830	-0.07%
2024/02/23	2	162.25	32	159.17	159.50	-30	33,829	-0.09%
2024/02/22	2	158.50	19.1	159.34	162.50	-17.1	33,543	-0.05%
2024/02/21	0	0.00	38	156.68	155.00	-38	32,882	-0.12%
2024/02/20	1	151.00	7.2	152.88	153.50	-6.2	32,583	-0.02%
2024/02/19	5	147.50	6	148.17	149.00	-1	32,553	0.00%
2024/02/16	1	149.50	1	152.50	148.00	0	32,785	0.00%
2024/02/15	19.2	147.64	3	148.00	149.00	16.2	33,361	0.05%
2024/02/05	1	152.50	2	151.75	152.00	-1	33,037	0.00%
2024/02/02	32	151.19	0	0.00	150.00	32	32,998	0.10%
2024/02/01	1	157.00	33.4	156.09	157.00	-32.4	32,542	-0.10%
2024/01/30	1.1	152.00	9	151.50	151.50	-8	32,035	-0.02%
2024/01/29	2.1	150.51	4	150.50	151.50	-2	32,167	-0.01%
2024/01/26	4	150.88	5	150.60	151.00	-1	32,157	0.00%
2024/01/25	2	151.25	0	0.00	151.50	2	32,011	0.01%
2024/01/24	0	0.00	1	156.00	153.50	-1	31,874	0.00%
2024/01/23	8	154.68	0	0.00	152.50	8	31,848	0.03%
2024/01/22	9	150.28	0	0.00	152.50	9	31,840	0.03%
2024/01/19	14	155.36	11	154.50	155.00	3	31,526	0.01%
2024/01/18	4	156.38	4.1	156.27	158.00	-0.1	31,319	0.00%
2024/01/17	22	152.32	3	153.50	152.50	19	30,863	0.06%
2024/01/16	12	154.08	5	156.60	153.50	7	30,351	0.02%
2024/01/15	17	158.76	3.1	158.02	158.50	13.9	29,887	0.05%
2024/01/12	2	153.78	12.1	155.17	156.50	-10.1	29,552	-0.03%
2024/01/11	8	149.19	4	149.25	149.00	4	28,933	0.01%
2024/01/10	3.1	147.85	8	147.38	148.00	-4.9	28,833	-0.02%
2024/01/09	16.1	151.16	9	151.44	151.50	7.1	28,159	0.03%
2024/01/08	11.5	161.48	29	161.14	160.50	-17.5	27,201	-0.06%
2024/01/05	5	161.10	15.8	162.86	162.50	-10.8	26,660	-0.04%
2024/01/04	21	162.60	37.3	161.61	161.00	-16.3	26,027	-0.06%
2024/01/03	14	154.86	11.4	151.76	155.00	2.6	25,080	0.01%
2024/01/02	4	152.13	21	152.45	151.00	-17	24,376	-0.07%
2023/12/29	15	143.60	2.4	142.58	143.50	12.6	23,571	0.05%
2023/12/28	3.2	143.59	3	144.00	143.00	0.2	23,503	0.00%
2023/12/27	3	147.83	7	149.43	147.00	-4	23,295	-0.02%
2023/12/26	10.3	145.76	11.3	145.65	146.50	-1	23,118	0.00%
2023/12/25	24	144.37	18	143.17	142.00	6	22,603	0.03%
2023/12/22	37	151.51	5.7	151.49	153.00	31.4	21,338	0.15%
2023/12/21	25.1	150.88	22.3	150.76	152.00	2.8	20,511	0.01%
2023/12/20	10	147.25	7	147.50	148.00	3	19,284	0.02%
2023/12/19	30	145.43	39.5	145.66	147.00	-9.5	18,551	-0.05%
2023/12/18	32.1	141.75	20.4	141.01	141.50	11.7	17,480	0.07%
2023/12/15	21.1	133.62	19	133.18	134.00	2.1	16,324	0.01%
2023/12/14	15	128.20	3	129.50	129.00	12	15,980	0.08%
2023/12/13	12.1	128.29	4.3	127.30	129.50	7.8	16,287	0.05%
2023/12/12	9	126.22	30.2	128.30	129.00	-21.2	17,166	-0.12%
2023/12/11	4	119.63	8.2	120.51	122.00	-4.2	16,528	-0.03%
2023/12/08	0	0.00	0.5	118.00	118.50	-0.5	16,123	0.00%
2023/12/07	2.1	115.99	1	115.50	115.50	1.1	16,004	0.01%
2023/12/06	1	116.04	2	117.00	117.00	-1	16,028	-0.01%
2023/12/05	2	118.00	2	119.50	117.50	0	15,952	0.00%
2023/12/04	2	117.25	9	118.11	118.50	-7	15,627	-0.04%
2023/12/01	1	114.00	3	113.50	114.50	-2	15,074	-0.01%
2023/11/30	2	111.75	0	0.00	112.00	2	15,019	0.01%
2023/11/29	4	112.13	5	112.50	112.00	-1	15,059	-0.01%
2023/11/27	1	113.50	0	0.00	113.50	1	14,933	0.01%
2023/11/24	3	112.00	0	0.00	113.00	3	14,895	0.02%
2023/11/22	3	112.00	38	111.99	112.00	-35	14,926	-0.23%
2023/11/21	2	113.50	170	113.50	113.50	-168	14,894	-1.13%	大賣/鉅額交易
2023/11/20	5	115.00	9	113.56	114.00	-4	14,878	-0.03%
2023/11/17	1	115.00	0	0.00	115.00	1	14,806	0.01%
2023/11/16	18	117.00	10	117.00	117.00	8	14,770	0.05%
2023/11/15	6	115.50	13	115.00	115.50	-7	14,653	-0.05%
2023/11/14	23	114.24	15.3	114.98	114.00	7.7	15,129	0.05%
2023/11/13	1	110.00	1	108.50	108.50	0	14,642	0.00%
2023/11/10	0	0.00	3	109.00	109.00	-3	14,845	-0.02%
2023/11/09	1	109.50	1	109.00	109.00	0	14,856	0.00%
2023/11/08	3	107.33	0	108.00	107.50	3	15,081	0.02%
2023/11/07	1	109.00	1	108.50	108.50	0	15,173	0.00%
2023/11/06	11	109.23	3	109.50	109.00	8	15,305	0.05%
2023/11/03	1	112.50	6	112.50	113.00	-5	15,267	-0.03%
2023/11/02	0	0.00	1.2	110.00	110.50	-1.2	15,404	-0.01%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/30	5	108.00	3	109.00	110.00	2	16,294	0.01%
2023/10/27	1	107.00	4	108.00	108.00	-3	16,352	-0.02%
2023/10/26	2	105.25	2	104.25	106.50	0	16,883	0.00%
2023/10/25	1	105.50	2	105.75	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	17	105.00	105.00	-17	17,749	-0.10%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	0	0.00	1	102.50	103.50	-1	18,343	-0.01%
2023/10/19	1	103.50	4	103.50	103.50	-3	18,547	-0.02%
2023/10/18	0	0.00	2	103.25	102.50	-2	18,937	-0.01%
2023/10/17	3	104.00	0	0.00	103.00	3	19,151	0.02%
2023/10/16	1	103.50	0	0.00	104.00	1	19,727	0.01%
2023/10/13	1	104.50	26	104.50	105.00	-25	20,186	-0.12%
2023/10/12	0	0.00	2	105.50	106.00	-2	20,497	-0.01%
2023/10/11	23	104.30	12	105.58	103.50	11	20,907	0.05%
2023/10/06	0	0.00	1	112.00	111.00	-1	21,333	0.00%
2023/10/05	0	0.00	1	112.00	112.00	-1	21,800	0.00%
2023/10/04	0.5	110.00	0	0.00	110.00	0.5	22,082	0.00%
2023/10/03	13	111.23	5	110.50	110.50	8	22,392	0.04%
2023/10/02	3	114.00	0	0.00	113.50	3	22,820	0.01%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	0	0.00	2.4	115.42	116.00	-2.4	24,267	-0.01%
2023/09/26	1	116.50	9	115.67	115.50	-8	27,344	-0.03%
2023/09/25	7	115.64	2	115.25	116.00	5	28,400	0.02%
2023/09/22	4.3	114.26	11	114.50	114.50	-6.8	30,676	-0.02%
2023/09/21	3	115.00	5	115.00	115.50	-2	32,343	-0.01%
2023/09/20	22	118.41	22	116.66	117.50	0	32,854	0.00%
2023/09/19	6	116.00	1	116.00	116.00	5	33,020	0.02%
2023/09/18	16	117.88	26	118.54	117.00	-10	33,391	-0.03%
2023/09/15	29.1	115.94	21.4	116.49	118.50	7.7	33,494	0.02%
2023/09/14	3	107.83	25	108.62	109.50	-22	32,626	-0.07%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	4	105.63	4	106.00	106.50	0	33,978	0.00%
2023/09/08	1	107.50	3	107.00	107.00	-2	34,493	-0.01%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	2	107.50	8	107.13	107.00	-6	35,038	-0.02%
2023/09/05	3	107.67	20.7	107.88	108.50	-17.7	35,164	-0.05%
2023/09/04	5	107.50	0.1	107.00	107.50	4.9	35,576	0.01%
2023/09/01	0	0.00	1	105.00	105.50	-1	35,625	0.00%
2023/08/31	2	106.00	4	106.13	106.50	-2	35,862	-0.01%
2023/08/28	1	104.50	0	0.00	105.00	1	36,584	0.00%
2023/08/25	5	106.00	0	0.00	105.50	5	36,830	0.01%
2023/08/23	1	106.00	3	107.00	106.50	-2	37,332	-0.01%
2023/08/22	0	0.00	35	106.50	106.50	-35	37,581	-0.09%
2023/08/21	0	0.00	5	105.00	105.00	-5	37,731	-0.01%
2023/08/18	6	109.33	22.4	108.64	107.00	-16.4	37,575	-0.04%
2023/08/17	2	103.00	2	105.50	106.00	0	36,942	0.00%
2023/08/16	15	104.10	11	104.45	104.00	4	36,917	0.01%
2023/08/15	8	106.56	6	106.83	106.00	2	36,768	0.01%
2023/08/14	10	106.70	16	106.81	106.50	-6	36,783	-0.02%
2023/08/11	10	106.00	10	106.50	108.00	0	36,707	0.00%
2023/08/10	1	107.00	3	107.00	107.00	-2	36,734	-0.01%
2023/08/09	2	107.25	0	0.00	106.50	2	36,859	0.01%
2023/08/08	1	107.50	1	107.50	107.50	0	36,719	0.00%
2023/08/07	2.1	105.48	1	105.00	106.50	1.1	36,651	0.00%
2023/08/04	44	106.69	11.5	107.87	109.00	32.5	36,474	0.09%
2023/08/01	0.5	105.49	0	0.00	105.50	0.5	35,949	0.00%
2023/07/31	26	107.37	14	103.82	104.00	12	35,838	0.03%
2023/07/28	2	106.00	11	106.95	107.50	-9	35,459	-0.03%
2023/07/27	2.3	102.72	1	102.50	103.00	1.3	35,471	0.00%
2023/07/26	147	101.06	7	103.36	102.00	140	35,888	0.39%	大買/鉅額交易
2023/07/25	76.7	99.90	0	0.00	99.70	76.7	35,577	0.22%
2023/07/24	4.4	99.25	0	0.00	99.30	4.4	35,591	0.01%
2023/07/21	1	100.50	12	100.95	101.00	-11	35,463	-0.03%
2023/07/20	0	0.00	4.5	100.10	101.00	-4.5	35,242	-0.01%
2023/07/19	18.2	99.38	2	100.00	98.10	16.2	34,939	0.05%
2023/07/18	17	99.85	13	99.87	98.60	4	34,607	0.01%
2023/07/17	16	98.43	11	98.71	98.40	5	34,323	0.01%
2023/07/14	5	98.16	23	98.03	96.50	-18	34,205	-0.05%
2023/07/13	14.7	97.49	18.3	96.76	95.90	-3.6	34,165	-0.01%
2023/07/12	10.1	100.70	14.3	100.86	100.50	-4.2	33,790	-0.01%
2023/07/11	4.2	103.17	2.3	103.07	104.00	1.9	33,810	0.01%
2023/07/10	6.6	105.86	2	105.00	104.50	4.6	33,576	0.01%
2023/07/07	1	107.00	2	107.75	108.00	-1	33,543	0.00%
2023/07/06	4	106.25	1	107.50	106.50	3	33,027	0.01%
2023/07/05	19	107.00	12.8	105.68	107.00	6.2	32,746	0.02%
2023/07/04	20.9	107.74	34.4	108.13	105.50	-13.5	31,898	-0.04%
2023/07/03	18.1	100.37	17	101.75	102.50	1.1	28,846	0.00%
2023/06/30	40.1	91.67	21.3	92.57	93.50	18.8	27,771	0.07%
2023/06/29	33.5	154.52	54.8	153.91	155.00	-21.3	25,531	-0.08%
2023/06/28	27.7	158.80	10.4	158.03	157.50	17.3	23,792	0.07%
2023/06/27	1	161.50	2	161.50	161.00	-1	23,207	0.00%
2023/06/26	10	159.60	7.1	159.15	160.00	2.9	22,956	0.01%
2023/06/21	15.1	158.74	6	158.58	158.00	9.1	22,405	0.04%
2023/06/20	10	162.55	3	163.17	162.50	7	22,028	0.03%
2023/06/19	10.4	162.93	1	162.00	162.00	9.4	21,797	0.04%
2023/06/16	2.2	165.50	2	165.25	166.00	0.2	21,478	0.00%
2023/06/15	6.7	162.45	3	162.50	162.00	3.7	21,093	0.02%
2023/06/14	2.1	160.28	18	161.11	161.50	-16	21,133	-0.08%
2023/06/13	1.1	156.55	15	156.53	157.00	-14	21,751	-0.06%
2023/06/12	4	154.38	6	154.50	155.50	-2	23,770	-0.01%
2023/06/09	0.1	154.50	2	155.00	155.00	-1.9	24,470	-0.01%
2023/06/08	4	154.63	12	154.46	154.00	-8	24,993	-0.03%
2023/06/07	1.2	151.08	1	151.00	151.00	0.2	25,857	0.00%
2023/06/06	1	151.50	1	151.50	151.50	0	26,019	0.00%
2023/06/05	13.1	150.93	0	0.00	151.00	13.1	26,045	0.05%
2023/06/02	8.1	152.63	1	152.50	152.50	7.1	26,017	0.03%
2023/06/01	2	152.76	2	153.50	153.50	0	26,177	0.00%
2023/05/31	4	154.74	0	0.00	153.00	4	26,502	0.02%
2023/05/29	0	0.00	24	155.85	157.00	-24	26,666	-0.09%
2023/05/26	0	151.50	29	152.90	152.50	-29	26,727	-0.11%
2023/05/25	15.3	150.14	0	0.00	150.00	15.3	26,905	0.06%
2023/05/24	0	0.00	1	151.50	151.50	-1	27,177	0.00%
2023/05/23	3	151.67	0	0.00	151.50	3	27,736	0.01%
2023/05/22	6.1	153.48	17	153.79	153.50	-11	27,619	-0.04%
2023/05/19	21	150.55	1	151.00	150.50	20	27,430	0.07%
2023/05/18	5	151.50	10	152.00	151.00	-5	27,342	-0.02%
2023/05/17	36	151.56	36	152.00	151.00	0	27,418	0.00%
2023/05/16	8.1	151.31	0	0.00	151.00	8.1	27,540	0.03%
2023/05/15	15	150.83	7	151.86	152.50	8	27,598	0.03%
2023/05/11	10.1	152.78	5	152.20	151.00	5.1	27,729	0.02%
2023/05/10	2	154.00	8	154.69	155.00	-6	27,613	-0.02%
2023/05/08	4.1	150.01	2	151.00	151.00	2.1	27,731	0.01%
2023/05/05	2	151.50	1	151.50	151.50	1	28,099	0.00%
2023/05/04	8	151.25	1	150.50	150.50	7	28,367	0.02%
2023/05/03	19.1	151.56	1	150.00	150.00	18.1	28,270	0.06%
2023/05/02	28.1	155.89	1	157.00	155.50	27.1	27,680	0.10%
2023/04/28	6	161.75	5.4	162.80	161.50	0.6	27,264	0.00%
2023/04/27	3	159.00	3	159.67	159.00	0	27,278	0.00%
2023/04/26	19	160.55	14	160.07	160.00	5	27,299	0.02%
2023/04/25	11	162.91	12	165.29	162.00	-1	27,227	0.00%
2023/04/24	0	0.00	1	165.50	165.00	-1	27,297	0.00%
2023/04/21	9.2	166.34	1.1	168.45	166.00	8.1	27,427	0.03%
2023/04/20	1	169.00	4	170.00	170.50	-3	27,297	-0.01%
2023/04/19	5	168.80	13	169.42	168.00	-8	27,522	-0.03%
2023/04/18	9	169.89	3	174.81	170.00	6	27,398	0.02%
2023/04/17	2.1	173.19	2	173.75	174.50	0.1	27,159	0.00%
2023/04/14	0	0.00	4	169.50	170.00	-4	26,921	-0.01%
2023/04/13	10	165.00	5	166.50	166.50	5	26,615	0.02%
2023/04/12	2	166.50	1	166.00	166.50	1	26,726	0.00%
2023/04/10	12	164.71	1	166.00	163.50	11	26,684	0.04%
2023/04/07	10	161.00	13	162.85	163.50	-3	26,603	-0.01%
2023/04/06	30.6	159.49	0	0.00	158.00	30.6	26,571	0.12%
2023/03/30	6	158.50	0	0.00	158.00	6	27,792	0.02%
2023/03/29	1	159.50	2	159.00	158.50	-1	28,237	0.00%
2023/03/28	20	162.00	0	0.00	160.50	20	28,697	0.07%
2023/03/27	1	157.50	0	0.00	161.00	1	29,204	0.00%
2023/03/24	2	160.00	10	160.50	160.50	-8	30,143	-0.03%
2023/03/23	1	160.50	0	0.00	159.50	1	30,253	0.00%
2023/03/21	3	161.83	0	0.00	160.50	3	30,206	0.01%
2023/03/20	12	163.00	5	162.60	162.00	7	30,099	0.02%
2023/03/17	0.2	162.50	3	161.00	162.00	-2.8	29,846	-0.01%
2023/03/16	11.1	161.75	53	162.25	159.50	-41.9	29,571	-0.14%
2023/03/15	40.2	173.58	41.4	175.97	167.00	-1.2	28,621	0.00%
2023/03/14	4	166.50	11	169.82	171.00	-7	26,668	-0.03%
2023/03/13	9	169.28	12.9	168.48	170.50	-3.9	25,971	-0.02%
2023/03/10	26	164.83	21	168.38	165.00	5	25,495	0.02%
2023/03/09	0	0.00	5	162.70	164.50	-5	24,452	-0.02%
2023/03/08	10	161.95	0	0.00	161.00	10	24,366	0.04%
2023/03/07	1	162.50	4	164.63	166.00	-3	24,298	-0.01%
2023/03/06	1	163.50	7	163.07	164.50	-6	24,396	-0.02%
2023/03/03	7	159.00	0	0.00	163.00	7	24,567	0.03%
2023/03/02	61	159.16	12	160.04	160.50	49	24,620	0.20%
2023/03/01	73	156.69	0	0.00	156.00	73	24,421	0.30%
2023/02/24	0	0.00	30	156.50	157.00	-30	24,337	-0.12%
2023/02/23	0	0.00	27	156.48	158.00	-27	24,160	-0.11%
2023/02/22	39	153.88	3	152.83	152.50	36	23,941	0.15%
2023/02/21	1	152.00	18	153.94	155.00	-17	23,692	-0.07%
2023/02/20	10	146.50	5	147.00	147.00	5	23,485	0.02%
2023/02/16	5	147.50	0.4	147.50	148.00	4.6	24,474	0.02%
2023/02/15	20	148.00	0	0.00	146.50	20	25,323	0.08%
2023/02/14	1	149.00	3	148.83	149.00	-2	25,695	-0.01%
2023/02/13	3.1	143.02	0	0.00	143.50	3.1	25,862	0.01%
2023/02/10	3.1	147.34	3	148.17	147.00	0.1	26,416	0.00%
2023/02/09	0	0.00	3	150.33	150.00	-3	26,872	-0.01%
2023/02/08	1	151.00	0	0.00	151.50	1	27,255	0.00%
2023/02/07	2.1	151.01	0	0.00	151.00	2.1	27,677	0.01%
2023/02/06	11	152.09	2	152.00	151.00	9	28,290	0.03%
2023/02/03	14	156.71	6.1	159.62	157.00	7.9	28,298	0.03%
2023/02/02	2	155.50	2	154.50	156.00	0	28,433	0.00%
2023/02/01	3	152.00	1	152.00	152.00	2	28,501	0.01%
2023/01/31	1	151.50	0	0.00	152.00	1	28,789	0.00%
2023/01/30	41	151.98	90	150.50	150.50	-49	29,351	-0.17%
2023/01/17	2	153.00	9	152.39	152.50	-7	29,516	-0.02%
2023/01/16	6	150.17	0	0.00	151.50	6	29,949	0.02%
2023/01/12	6.2	153.45	2.2	155.27	152.50	4	31,040	0.01%
2023/01/11	2.6	156.62	0	0.00	156.50	2.6	31,456	0.01%
2023/01/09	12.5	155.58	2	155.50	155.00	10.5	33,062	0.03%
2023/01/06	1.1	157.59	3	157.67	159.00	-1.9	33,377	-0.01%
2023/01/05	0.1	156.50	1	160.00	156.50	-0.9	33,744	0.00%
2023/01/04	4.2	158.73	1	156.50	156.00	3.2	34,379	0.01%
2023/01/03	25	162.68	20	160.00	160.00	5	34,692	0.01%
2022/12/30	0.1	162.50	0	0.00	163.00	0.1	34,774	0.00%
2022/12/28	6	161.50	4	161.00	159.00	2	35,835	0.01%
2022/12/27	0	0.00	0.8	162.50	162.50	-0.8	36,335	0.00%
2022/12/26	25.1	165.60	0	0.00	162.50	25.1	37,155	0.07%
2022/12/23	56	167.34	1	167.50	167.50	55	37,680	0.15%
2022/12/22	101	171.13	21.1	169.18	171.50	79.9	37,869	0.21%	大買/
2022/12/21	0	0.00	2	163.25	164.00	-2	37,883	-0.01%
2022/12/20	31	161.60	20	163.50	158.50	11	38,220	0.03%
2022/12/19	20	163.25	20	164.00	162.00	0	38,917	0.00%
2022/12/16	20	166.75	70.3	164.55	164.00	-50.3	39,083	-0.13%
2022/12/15	0	0.00	13	156.19	157.00	-13	38,991	-0.03%
2022/12/14	30	151.83	21	152.26	152.00	9	39,638	0.02%
2022/12/13	17	154.21	15	154.67	155.00	2	40,008	0.00%
2022/12/07	1	149.50	17	153.74	151.50	-16	44,222	-0.04%
2022/12/06	27	153.44	0	0.00	152.50	27	44,704	0.06%
2022/12/02	34	158.84	13	159.38	158.50	21	45,703	0.05%
2022/12/01	1	164.00	0	0.00	162.00	1	46,812	0.00%
2022/11/30	22	160.80	41.1	161.05	163.00	-19.1	46,930	-0.04%
2022/11/29	11	157.91	12	158.21	161.00	-1	47,245	0.00%
2022/11/28	51	159.97	51	158.59	157.50	0	47,987	0.00%
2022/11/25	34	162.51	14	162.75	160.50	20	48,129	0.04%
2022/11/24	0	0.00	25.6	157.86	161.00	-25.6	48,659	-0.05%
2022/11/23	0	0.00	6	153.83	153.50	-6	48,593	-0.01%
2022/11/22	20	150.00	35.4	149.99	150.50	-15.4	48,960	-0.03%
2022/11/18	0	0.00	30	152.83	150.50	-30	50,925	-0.06%
2022/11/17	11	154.95	2	154.25	154.00	9	52,546	0.02%
2022/11/16	30	153.75	20	156.00	154.50	10	53,035	0.02%
2022/11/15	24	155.23	4.4	154.16	155.00	19.6	54,115	0.04%
2022/11/14	0	0.00	36	154.43	155.50	-36	55,197	-0.07%
2022/11/11	32	152.39	0	0.00	150.00	32	56,578	0.06%
2022/11/10	6	150.50	32	150.73	151.00	-26	57,418	-0.05%
2022/11/09	19	148.42	1	148.50	148.50	18	58,833	0.03%
2022/11/08	4	147.38	22	149.50	147.50	-18	59,257	-0.03%
2022/11/07	2	141.25	3	143.50	143.50	-1	59,292	0.00%
2022/11/04	2	136.50	4	138.13	139.00	-2	59,938	0.00%
2022/11/03	1	132.00	1.4	134.29	135.00	-0.4	60,344	0.00%
2022/11/02	21	138.76	18	140.31	137.00	3	61,818	0.00%
2022/11/01	20	137.00	40	134.50	135.00	-20	62,196	-0.03%
2022/10/31	0	0.00	20	135.00	137.50	-20	62,743	-0.03%
2022/10/28	1	136.50	0	0.00	137.50	1	62,905	0.00%
2022/10/27	20	141.75	1	141.50	142.50	19	63,650	0.03%
2022/10/26	3.1	134.98	13	135.04	139.00	-9.9	64,661	-0.02%
2022/10/25	11	139.41	3	138.83	139.00	8	65,425	0.01%
2022/10/24	19	140.82	28	141.50	137.50	-9	66,456	-0.01%
2022/10/21	7.1	136.91	2	137.00	135.50	5.1	67,585	0.01%
2022/10/20	26	133.71	30	134.17	137.00	-4	67,859	-0.01%
2022/10/19	32.2	143.02	35	144.93	144.00	-2.8	68,054	0.00%
2022/10/18	21.2	143.85	2.4	143.29	141.00	18.8	68,950	0.03%
2022/10/17	15	138.80	53	142.94	140.00	-38	69,802	-0.05%
2022/10/14	21	149.88	10	150.00	152.50	11	70,879	0.02%
2022/10/13	22	147.00	26.8	147.11	144.50	-4.8	71,431	-0.01%
2022/10/12	31	149.89	5.2	148.00	147.00	25.8	73,758	0.03%
2022/10/11	0	0.00	13.3	154.47	156.00	-13.3	74,873	-0.02%
2022/10/07	10	155.00	21	155.81	155.50	-11	76,526	-0.01%
2022/10/06	85	152.81	23	153.22	155.50	62	79,300	0.08%
2022/10/05	3.2	153.75	75.2	154.78	155.50	-72	80,642	-0.09%
2022/10/04	44	150.74	23	150.74	150.50	21	82,828	0.03%
2022/10/03	49	152.35	23	149.17	149.50	26	84,746	0.03%
2022/09/30	26	144.54	10	140.00	146.00	16	89,404	0.02%
2022/09/29	0	0.00	70	147.93	144.00	-70	92,868	-0.08%
2022/09/28	62	150.11	31	145.97	144.00	31	95,013	0.03%
2022/09/27	36	149.79	32.8	150.55	153.50	3.2	96,326	0.00%
2022/09/26	21	149.19	13.8	150.42	145.50	7.2	98,920	0.01%
2022/09/23	31.2	158.10	23.4	159.77	158.00	7.8	101,954	0.01%
2022/09/22	4.4	156.99	43	159.78	156.00	-38.7	103,290	-0.04%
2022/09/21	32.2	169.60	20.4	170.91	166.50	11.8	105,540	0.01%
2022/09/20	14	171.29	2	171.00	172.50	12	106,936	0.01%
2022/09/19	22.4	177.51	1.2	169.00	169.00	21.2	109,423	0.02%
2022/09/06	20	81.20	28.5	80.78	80.80	-8.5	109,750	-0.01%
2022/09/05	47	80.09	117	80.37	80.00	-70	110,450	-0.06%	大賣/
2022/09/02	16	82.46	27	83.28	79.70	-11	111,134	-0.01%
2022/09/01	48	87.60	25	86.70	86.20	23	110,104	0.02%
2022/08/31	15	86.87	31.4	86.53	88.30	-16.4	111,154	-0.01%
2022/08/30	23	88.26	4	87.95	88.00	19	110,653	0.02%
2022/08/29	5.3	87.71	23	87.36	87.90	-17.7	110,637	-0.02%
2022/08/26	22	93.65	24	94.30	93.50	-2	110,403	0.00%
2022/08/25	26	93.72	1	93.30	93.20	25	110,452	0.02%
2022/08/24	8	92.90	72	94.31	92.10	-64	110,843	-0.06%
2022/08/23	85	95.19	2	95.30	95.10	83	111,196	0.07%
2022/08/22	15	95.95	4	95.90	95.00	11	111,536	0.01%
2022/08/19	3	98.20	61	98.19	98.00	-58	111,307	-0.05%
2022/08/18	6	98.22	40	98.15	97.80	-34	111,482	-0.03%
2022/08/17	34	99.13	185	99.21	98.30	-151	111,900	-0.13%	大賣/鉅額交易
2022/08/16	172	98.59	32	99.17	97.10	140	112,179	0.12%	大買/鉅額交易
2022/08/15	123.1	99.77	99	99.79	99.50	24.1	113,986	0.02%	大買/
2022/08/12	34.2	103.97	1	103.50	104.00	33.2	113,201	0.03%
2022/08/11	15.3	103.63	73	104.26	103.00	-57.7	114,580	-0.05%
2022/08/10	40	104.45	152	104.31	103.00	-112	113,853	-0.10%	大賣/鉅額交易
2022/08/09	89	103.01	7	104.43	105.00	82	113,610	0.07%
2022/08/08	84	97.70	36.7	100.09	101.00	47.3	113,561	0.04%
2022/08/05	0	0.00	82.2	97.37	99.20	-82.2	112,786	-0.07%
2022/08/04	101.5	92.92	112	93.60	94.00	-10.5	112,735	-0.01%	大買/大賣/
2022/08/03	60.2	93.40	2	93.50	93.20	58.2	113,100	0.05%
2022/08/02	85	94.00	91	93.71	93.30	-6	114,082	-0.01%
2022/08/01	51	96.13	0	0.00	96.60	51	114,967	0.04%