長榮 (2603)-富邦-和美券商分點個股進出

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－富邦-和美券商分點個股進出

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-和美券商分點個股進出
富邦-和美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	6	238.42	26.4	238.91	239.00	-20.4	22,260	-0.09%
2024/11/20	44	236.57	84.8	238.44	233.50	-40.8	21,992	-0.19%
2024/11/19	4	228.88	43	232.21	236.00	-39	21,542	-0.18%
2024/11/18	3.1	225.65	2.2	226.00	224.50	0.9	21,096	0.00%
2024/11/15	21	225.62	25.5	224.96	227.50	-4.5	20,934	-0.02%
2024/11/14	47.2	219.68	24.2	220.77	220.00	23	20,504	0.11%
2024/11/13	16	220.06	18.6	219.42	219.50	-2.6	20,347	-0.01%
2024/11/12	3	219.83	9.1	220.90	220.50	-6.1	20,598	-0.03%
2024/11/11	6.3	219.00	1.1	219.98	220.50	5.2	20,599	0.03%
2024/11/08	3	220.33	4	218.88	218.00	-1	20,805	0.00%
2024/11/07	22	211.82	24	214.27	214.50	-2	21,051	-0.01%
2024/11/06	13.2	216.53	10	217.00	217.00	3.2	20,919	0.02%
2024/11/05	6	214.17	56.2	216.99	217.50	-50.2	21,084	-0.24%
2024/11/04	7.1	213.20	12.1	210.71	210.50	-5	21,189	-0.02%
2024/11/01	8	211.25	45	212.24	213.00	-37	21,447	-0.17%
2024/10/30	0	0.00	0.6	206.83	205.50	-0.6	21,150	0.00%
2024/10/29	1.3	202.62	15.7	203.81	204.50	-14.4	21,345	-0.07%
2024/10/28	20	208.80	11.5	206.07	206.00	8.5	21,338	0.04%
2024/10/25	1	206.04	6.4	207.66	207.50	-5.4	21,373	-0.03%
2024/10/24	5	203.16	23	205.39	205.00	-18	21,460	-0.08%
2024/10/23	3.4	204.97	5.3	205.65	205.50	-1.9	21,356	-0.01%
2024/10/22	8	203.31	7.6	206.20	206.00	0.4	21,478	0.00%
2024/10/21	6	203.83	44.6	199.31	204.00	-38.6	21,688	-0.18%
2024/10/18	3.2	196.79	3	196.67	196.50	0.2	21,752	0.00%
2024/10/17	6	195.67	4.4	195.48	196.50	1.6	21,944	0.01%
2024/10/16	1	189.00	71.1	190.49	189.50	-70.1	22,538	-0.31%
2024/10/15	4	187.88	1	188.50	187.50	3	22,562	0.01%
2024/10/14	6	187.00	31.1	187.02	187.00	-25.1	22,741	-0.11%
2024/10/11	4.6	185.73	1	186.50	186.00	3.6	22,982	0.02%
2024/10/09	40.4	184.54	5	184.10	183.50	35.4	23,083	0.15%
2024/10/08	0.1	188.00	0.1	188.50	189.00	0	23,035	0.00%
2024/10/07	4.3	186.54	3	186.17	188.00	1.3	23,379	0.01%
2024/10/04	24.1	186.55	0	0.00	186.00	24.1	24,023	0.10%
2024/10/01	5.2	204.22	5	204.30	204.50	0.2	23,485	0.00%
2024/09/30	21.3	201.65	5.4	201.04	201.00	15.9	23,584	0.07%
2024/09/27	5	209.40	36.1	209.88	212.00	-31.1	23,407	-0.13%
2024/09/26	60.1	208.03	54.5	209.78	206.00	5.6	23,270	0.02%
2024/09/25	19	205.76	67.9	208.51	209.50	-48.9	22,822	-0.21%
2024/09/24	12.3	202.48	69.8	203.82	204.00	-57.5	22,341	-0.26%
2024/09/23	2	193.49	14.8	192.23	195.00	-12.8	21,956	-0.06%
2024/09/20	8.5	189.00	3	189.50	189.00	5.5	22,111	0.02%
2024/09/19	0	0.00	15	189.46	190.00	-15	22,249	-0.07%
2024/09/18	0	0.00	7.6	187.70	187.00	-7.6	22,309	-0.03%
2024/09/16	0.2	184.00	0	0.00	184.50	0.2	22,539	0.00%
2024/09/13	1.1	184.50	41.1	186.00	186.50	-40	22,699	-0.18%
2024/09/12	0	0.00	2.3	184.78	184.50	-2.3	23,019	-0.01%
2024/09/11	2	181.50	21.5	181.41	182.50	-19.5	23,101	-0.08%
2024/09/10	3.7	178.40	1	176.00	177.50	2.7	23,337	0.01%
2024/09/09	2.1	177.00	4	178.00	179.00	-1.9	23,706	-0.01%
2024/09/06	1.2	180.42	1	178.00	180.00	0.2	24,181	0.00%
2024/09/05	6.4	180.89	1.1	180.50	181.00	5.3	25,405	0.02%
2024/09/04	3.9	176.57	3	178.00	178.50	0.9	27,045	0.00%
2024/09/03	1	183.00	4	183.13	182.00	-3	27,320	-0.01%
2024/09/02	72.4	182.86	2	182.25	182.00	70.4	27,956	0.25%
2024/08/30	4	187.00	42.1	187.93	188.00	-38.1	28,508	-0.13%
2024/08/29	1	182.00	0	0.00	184.50	1	28,746	0.00%
2024/08/28	2.4	181.73	33.1	182.52	183.00	-30.7	29,200	-0.11%
2024/08/27	17.8	183.24	4.3	183.88	183.50	13.5	30,196	0.04%
2024/08/26	5.1	190.78	7.9	190.70	189.00	-2.8	30,277	-0.01%
2024/08/23	3	189.50	4	189.38	189.50	-1	30,842	0.00%
2024/08/22	0.1	188.50	4.4	188.27	189.00	-4.3	31,560	-0.01%
2024/08/21	2.4	187.33	1.5	186.62	187.50	0.9	32,919	0.00%
2024/08/20	0.1	189.00	0.8	189.07	188.50	-0.7	33,796	0.00%
2024/08/19	3.1	185.97	44.7	186.49	187.00	-41.6	33,939	-0.12%
2024/08/16	5.2	185.94	6.3	186.06	186.00	-1.1	34,363	0.00%
2024/08/15	15.2	183.43	21	184.68	185.50	-5.8	34,813	-0.02%
2024/08/14	6.5	181.68	21	181.24	181.50	-14.5	35,448	-0.04%
2024/08/13	8.3	178.40	8	178.38	178.50	0.3	35,831	0.00%
2024/08/12	3	176.00	15.2	179.44	180.00	-12.1	36,728	-0.03%
2024/08/09	55.1	174.45	14	173.79	173.00	41.1	37,588	0.11%
2024/08/08	6	171.42	4.8	171.42	172.50	1.2	39,654	0.00%
2024/08/07	9.1	170.09	25.5	172.74	177.00	-16.5	41,867	-0.04%
2024/08/06	18	167.00	30.1	167.66	165.50	-12.1	43,387	-0.03%
2024/08/05	38.3	162.53	14.1	161.59	160.50	24.2	43,701	0.06%
2024/08/02	12.4	172.09	1.3	174.54	171.00	11.2	43,980	0.03%
2024/08/01	1	174.50	2	174.75	175.00	-1	43,967	0.00%
2024/07/31	8.1	168.79	2.1	169.05	170.50	6	43,958	0.01%
2024/07/30	3	166.33	6	164.92	167.00	-3	44,106	-0.01%
2024/07/29	60	162.85	4	164.25	162.00	56	44,427	0.13%
2024/07/26	9.4	163.72	2.1	163.51	165.50	7.3	44,667	0.02%
2024/07/23	34.2	164.94	3.1	166.03	167.00	31.2	45,288	0.07%
2024/07/22	30	162.29	11.1	161.05	162.00	18.9	45,950	0.04%
2024/07/19	35.6	168.40	6.5	167.66	167.00	29.1	45,628	0.06%
2024/07/18	7.1	172.86	10.6	173.25	173.00	-3.5	45,807	-0.01%
2024/07/17	71.4	169.24	6	170.00	172.00	65.4	45,888	0.14%
2024/07/16	10.2	172.63	3	175.00	171.50	7.2	46,015	0.02%
2024/07/15	16.3	171.47	208	171.51	173.50	-191.7	46,617	-0.41%	大賣/鉅額交易
2024/07/12	54	172.74	8	172.31	173.50	46	46,614	0.10%
2024/07/11	13	176.31	1.2	176.67	176.00	11.8	46,592	0.03%
2024/07/10	120.7	179.13	11.4	177.81	177.00	109.3	46,946	0.23%	大買/鉅額交易
2024/07/09	155.7	179.58	21.7	178.56	178.00	134	47,224	0.28%	大買/鉅額交易
2024/07/08	201.7	175.13	29	175.29	175.50	172.8	47,093	0.37%	大買/鉅額交易
2024/07/05	140.6	186.17	7.5	184.40	184.00	133.1	46,790	0.28%	大買/鉅額交易
2024/07/04	30.4	190.87	13.5	190.96	188.50	16.9	46,600	0.04%
2024/07/03	20.2	194.21	10	192.95	191.00	10.2	46,645	0.02%
2024/07/02	21	191.02	0.6	193.00	190.50	20.5	46,558	0.04%
2024/07/01	1.5	192.66	25.4	193.92	192.00	-23.8	46,537	-0.05%
2024/06/28	0.8	194.94	4.2	194.12	193.00	-3.4	46,900	-0.01%
2024/06/27	35.4	193.73	14	194.04	194.50	21.4	47,323	0.05%
2024/06/26	17.1	201.23	1.4	201.93	200.00	15.7	48,670	0.03%
2024/06/25	2.7	201.40	21	201.26	202.00	-18.3	49,224	-0.04%
2024/06/24	26.2	202.08	13.4	202.40	201.00	12.7	49,449	0.03%
2024/06/21	13.1	205.18	5	205.30	204.00	8.1	49,705	0.02%
2024/06/20	5	204.50	3.1	204.31	204.50	1.9	49,691	0.00%
2024/06/19	4.1	201.78	11	202.05	200.50	-6.9	50,266	-0.01%
2024/06/18	2.2	200.00	2	200.00	199.00	0.2	50,623	0.00%
2024/06/17	10.5	201.53	7.8	198.48	200.00	2.7	51,854	0.01%
2024/06/14	4.1	197.09	37.2	197.91	199.00	-33	52,569	-0.06%
2024/06/13	23.3	194.73	10.2	195.12	192.50	13.1	52,816	0.02%
2024/06/12	89.1	190.31	43.9	190.93	191.50	45.1	53,870	0.08%
2024/06/11	78.4	203.68	27.4	203.36	197.50	51	53,483	0.10%
2024/06/07	23.6	219.23	9	218.89	218.00	14.6	52,523	0.03%
2024/06/06	10.6	218.36	12.6	219.83	222.00	-2	52,489	0.00%
2024/06/05	15.6	218.62	13.2	217.86	217.00	2.4	52,243	0.00%
2024/06/04	3.1	211.84	0	0.00	211.00	3.1	52,542	0.01%
2024/06/03	13.1	214.84	4	217.00	215.50	9.1	52,649	0.02%
2024/05/31	18.2	216.61	17.1	216.92	210.50	1.1	52,398	0.00%
2024/05/30	16.3	217.26	6.1	218.50	218.50	10.3	51,869	0.02%
2024/05/29	20.3	219.43	11.3	223.27	218.00	9.1	52,114	0.02%
2024/05/28	27.4	223.59	64.1	225.27	218.50	-36.7	51,670	-0.07%
2024/05/27	36.1	222.40	286.1	225.37	223.00	-250	51,350	-0.49%	大賣/鉅額交易
2024/05/24	10	217.95	78.6	217.76	219.50	-68.6	50,090	-0.14%
2024/05/23	22.4	209.74	16.4	210.78	209.00	6	49,140	0.01%
2024/05/22	12.2	208.10	16	207.69	209.00	-3.8	49,158	-0.01%
2024/05/21	20.2	208.61	49	207.73	208.00	-28.9	49,412	-0.06%
2024/05/20	64.1	216.24	33.2	217.54	212.50	30.9	49,147	0.06%
2024/05/17	70.1	213.14	27.6	215.60	210.50	42.5	48,508	0.09%
2024/05/16	16	211.59	44.7	213.06	217.00	-28.7	47,681	-0.06%
2024/05/15	64.5	205.27	66.1	205.35	203.50	-1.6	46,711	0.00%
2024/05/14	47	214.40	109.2	214.82	215.00	-62.2	45,871	-0.14%	大賣/
2024/05/13	145.1	206.19	93.1	206.60	205.50	52	43,337	0.12%	大買/
2024/05/10	34.2	189.76	56.6	192.11	193.50	-22.4	41,355	-0.05%
2024/05/09	3	176.33	36.1	178.47	177.50	-33.1	39,949	-0.08%
2024/05/08	160.7	174.92	11	172.64	172.50	149.7	39,204	0.38%	大買/鉅額交易
2024/05/07	48.1	179.73	2	183.50	178.00	46.1	38,428	0.12%
2024/05/06	131	182.34	3	182.83	180.50	128	38,171	0.34%	大買/鉅額交易
2024/05/03	16.2	181.86	13	180.04	180.00	3.2	38,082	0.01%
2024/05/02	17.3	185.33	14.2	182.43	181.50	3.1	37,955	0.01%
2024/04/30	5.1	187.48	0.1	190.00	189.50	5.1	37,605	0.01%
2024/04/29	24.2	191.03	31.9	191.37	191.50	-7.7	37,284	-0.02%
2024/04/26	19	184.05	40.2	186.38	187.00	-21.2	36,888	-0.06%
2024/04/25	1	178.50	13	179.38	181.00	-12	36,262	-0.03%
2024/04/24	2.1	175.96	10.9	179.77	180.00	-8.8	36,522	-0.02%
2024/04/23	12	173.83	10	174.00	173.50	2	36,537	0.01%
2024/04/22	31.1	177.05	32.4	179.08	174.00	-1.3	36,681	0.00%
2024/04/19	15.1	172.43	22.1	174.10	172.50	-7	36,159	-0.02%
2024/04/18	7	168.64	0.1	169.50	168.00	7	36,032	0.02%
2024/04/17	6.1	170.41	6.4	171.31	170.50	-0.3	36,093	0.00%
2024/04/16	2.1	170.55	1	174.00	170.50	1.1	36,505	0.00%
2024/04/15	0	0.00	13.5	178.22	178.00	-13.5	37,006	-0.04%
2024/04/12	1.2	176.58	31.3	176.45	176.50	-30.1	37,086	-0.08%
2024/04/11	0	0.00	14.9	174.67	175.00	-14.9	37,542	-0.04%
2024/04/10	9.4	170.81	10	170.80	169.00	-0.6	38,445	0.00%
2024/04/09	8	170.19	23	171.02	171.00	-15	39,073	-0.04%
2024/04/08	19	166.37	7	166.43	168.00	12	39,673	0.03%
2024/04/03	9	165.44	7	166.29	165.00	2	39,600	0.01%
2024/04/02	25	164.80	14.1	165.25	165.50	11	39,719	0.03%
2024/04/01	15.6	168.73	4.3	168.72	167.50	11.3	39,542	0.03%
2024/03/29	14.1	173.28	59.6	177.09	172.00	-45.5	39,509	-0.12%
2024/03/28	17.1	174.41	11.1	175.48	176.00	6.1	39,026	0.02%
2024/03/27	18	174.89	17.1	175.65	175.50	0.9	38,886	0.00%
2024/03/26	5.3	170.63	3	170.83	171.50	2.3	39,666	0.01%
2024/03/25	13.1	171.89	9.1	174.65	173.50	4	40,019	0.01%
2024/03/22	75.1	171.62	12.1	170.21	170.00	63	40,849	0.15%
2024/03/21	30.1	177.68	54.2	176.08	175.00	-24.1	41,611	-0.06%
2024/03/20	32.1	180.16	56.7	181.29	176.00	-24.6	41,532	-0.06%
2024/03/19	25.6	169.86	47.2	172.55	177.00	-21.6	40,415	-0.05%
2024/03/18	23.2	162.94	41.1	162.82	164.50	-17.9	39,780	-0.05%
2024/03/15	67.6	167.92	41.8	168.25	166.50	25.8	40,039	0.06%
2024/03/14	24.4	185.14	15.2	183.36	183.50	9.2	38,795	0.02%
2024/03/13	57.7	192.48	24.2	192.08	191.00	33.5	38,018	0.09%
2024/03/12	13.5	181.30	11.5	183.76	187.50	2	37,317	0.01%
2024/03/11	35.2	180.90	39	180.53	180.00	-3.9	36,896	-0.01%
2024/03/08	23.7	179.84	60.9	182.96	179.50	-37.2	36,775	-0.10%
2024/03/07	6	172.00	33	175.98	177.50	-27	36,257	-0.07%
2024/03/06	26	172.15	20	171.55	171.50	6	35,864	0.02%
2024/03/05	39.5	173.85	38.6	173.52	173.50	0.9	35,697	0.00%
2024/03/04	11.6	162.88	21.6	169.52	172.00	-10	35,258	-0.03%
2024/03/01	10	164.80	11.1	165.98	165.00	-1.1	34,722	0.00%
2024/02/29	12.1	165.42	17.2	165.21	165.50	-5.1	34,435	-0.01%
2024/02/27	7	159.71	6.1	161.80	159.50	0.9	33,938	0.00%
2024/02/26	7	158.86	2.1	159.74	160.00	4.9	33,830	0.01%
2024/02/23	21	161.52	14.2	160.87	159.50	6.8	33,829	0.02%
2024/02/22	3	162.33	85.5	161.02	162.50	-82.5	33,543	-0.25%
2024/02/21	2	156.75	69	156.81	155.00	-67	32,882	-0.20%
2024/02/20	1	154.00	9.9	153.31	153.50	-8.9	32,583	-0.03%
2024/02/19	9	148.33	0	147.84	149.00	9	32,553	0.03%
2024/02/16	10	150.50	0	0.00	148.00	10	32,785	0.03%
2024/02/15	11.1	146.78	22	147.14	149.00	-11	33,361	-0.03%
2024/02/05	2	150.50	3	152.00	152.00	-1	33,037	0.00%
2024/02/02	24.2	152.20	8	151.00	150.00	16.2	32,998	0.05%
2024/02/01	0.2	156.50	13	155.85	157.00	-12.8	32,542	-0.04%
2024/01/31	10.1	150.50	10.3	150.51	150.50	-0.2	32,117	0.00%
2024/01/30	2	151.50	1	152.00	151.50	1	32,035	0.00%
2024/01/29	9	150.83	5	151.00	151.50	4	32,167	0.01%
2024/01/26	12	152.17	11.2	151.00	151.00	0.8	32,157	0.00%
2024/01/25	7	151.71	0.1	151.50	151.50	6.9	32,011	0.02%
2024/01/24	10	155.00	13.1	153.82	153.50	-3.1	31,874	-0.01%
2024/01/23	13	153.50	11.1	152.50	152.50	1.9	31,848	0.01%
2024/01/22	33.2	149.38	16	151.63	152.50	17.2	31,840	0.05%
2024/01/19	25.3	155.28	10.1	155.00	155.00	15.2	31,526	0.05%
2024/01/18	13	154.42	16.3	157.32	158.00	-3.3	31,319	-0.01%
2024/01/17	36.2	152.27	3	153.33	152.50	33.2	30,863	0.11%
2024/01/16	21.5	154.87	33.1	157.37	153.50	-11.6	30,351	-0.04%
2024/01/15	52	158.40	35.6	158.01	158.50	16.4	29,887	0.05%
2024/01/12	53.3	154.46	83.5	155.80	156.50	-30.2	29,552	-0.10%
2024/01/11	12	148.92	9	149.00	149.00	3	28,933	0.01%
2024/01/10	45.6	147.81	55	147.11	148.00	-9.4	28,833	-0.03%
2024/01/09	40.5	151.81	22.4	151.51	151.50	18.1	28,159	0.06%
2024/01/08	28.5	160.68	12.4	161.37	160.50	16.1	27,201	0.06%
2024/01/05	12	161.13	11.9	162.34	162.50	0.2	26,660	0.00%
2024/01/04	26.5	161.24	51	161.39	161.00	-24.5	26,027	-0.09%
2024/01/03	18.1	153.61	142	154.55	155.00	-124	25,080	-0.49%	大賣/鉅額交易
2024/01/02	18.2	151.41	44	151.68	151.00	-25.8	24,376	-0.11%
2023/12/29	5.2	143.02	1.8	143.08	143.50	3.4	23,571	0.01%
2023/12/28	31	143.00	13	143.85	143.00	18	23,503	0.08%
2023/12/27	21	149.40	20.2	148.02	147.00	0.8	23,295	0.00%
2023/12/26	39	145.68	48	145.92	146.50	-9	23,118	-0.04%
2023/12/25	22	144.34	24.3	143.66	142.00	-2.2	22,603	-0.01%
2023/12/22	26	150.90	14.4	152.52	153.00	11.6	21,338	0.05%
2023/12/21	45	150.27	47.1	150.76	152.00	-2.1	20,511	-0.01%
2023/12/20	24	145.85	36	147.42	148.00	-12	19,284	-0.06%
2023/12/19	25.2	145.01	88.2	146.04	147.00	-63	18,551	-0.34%
2023/12/18	59.2	139.90	75.6	140.06	141.50	-16.4	17,480	-0.09%
2023/12/15	3.3	133.97	10.5	133.18	134.00	-7.2	16,324	-0.04%
2023/12/14	8.2	127.70	0	0.00	129.00	8.2	15,980	0.05%
2023/12/13	13	127.88	11.6	127.83	129.50	1.4	16,287	0.01%
2023/12/12	18	126.58	27.6	126.48	129.00	-9.6	17,166	-0.06%
2023/12/11	4.2	120.69	21.1	120.59	122.00	-16.9	16,528	-0.10%
2023/12/08	12	117.92	4.2	117.26	118.50	7.9	16,123	0.05%
2023/12/07	1	115.50	1	116.00	115.50	0	16,004	0.00%
2023/12/06	0	0.00	9.4	116.79	117.00	-9.4	16,028	-0.06%
2023/12/05	2	116.50	5	117.40	117.50	-3	15,952	-0.02%
2023/12/04	3.2	116.56	36.2	117.70	118.50	-33	15,627	-0.21%
2023/12/01	5	114.00	8.1	114.19	114.50	-3.1	15,074	-0.02%
2023/11/30	2.3	111.96	2	112.00	112.00	0.3	15,019	0.00%
2023/11/29	0.1	112.50	5	112.50	112.00	-4.9	15,059	-0.03%
2023/11/28	3	113.50	5	114.50	114.00	-2	14,999	-0.01%
2023/11/27	2	113.50	0.4	113.50	113.50	1.7	14,933	0.01%
2023/11/24	0	0.00	2	111.75	113.00	-2	14,895	-0.01%
2023/11/22	8.1	112.49	9	113.33	112.00	-0.9	14,926	-0.01%
2023/11/21	10	113.50	1	113.50	113.50	9	14,894	0.06%
2023/11/20	5	113.60	0	0.00	114.00	5	14,878	0.03%
2023/11/17	5	115.20	1	116.50	115.00	4	14,806	0.03%
2023/11/16	2	115.50	17.7	116.78	117.00	-15.7	14,770	-0.11%
2023/11/15	20	113.75	202.7	115.00	115.50	-182.7	14,653	-1.25%	大賣/鉅額交易
2023/11/14	15	114.73	20.5	114.05	114.00	-5.5	15,129	-0.04%
2023/11/13	52	108.98	14	108.96	108.50	38	14,642	0.26%
2023/11/10	1	109.00	1	108.51	109.00	0	14,845	0.00%
2023/11/09	0.1	109.50	4.4	109.57	109.00	-4.3	14,856	-0.03%
2023/11/08	0.7	107.57	1	107.50	107.50	-0.3	15,081	0.00%
2023/11/07	0.1	108.50	0	0.00	108.50	0.1	15,173	0.00%
2023/11/06	17.1	108.59	16	109.34	109.00	1.1	15,305	0.01%
2023/11/03	9	112.56	11	112.31	113.00	-2	15,267	-0.01%
2023/11/02	5	110.00	3	110.18	110.50	2.1	15,404	0.01%
2023/11/01	0	0.00	1.3	109.00	109.00	-1.3	15,818	-0.01%
2023/10/31	12	107.67	0	0.00	107.50	12	16,245	0.07%
2023/10/30	5	109.20	7.4	108.76	110.00	-2.4	16,294	-0.01%
2023/10/27	1	108.00	3	108.00	108.00	-2	16,352	-0.01%
2023/10/26	0	0.00	8	105.88	106.50	-8	16,883	-0.05%
2023/10/25	1	105.00	1	105.50	105.50	0	17,495	0.00%
2023/10/24	4	105.00	7.1	104.99	105.00	-3.1	17,749	-0.02%
2023/10/23	1	104.00	5.1	103.79	103.50	-4.1	18,210	-0.02%
2023/10/20	4.4	102.56	8.2	102.88	103.50	-3.8	18,343	-0.02%
2023/10/19	12.1	103.50	2.1	103.50	103.50	10	18,547	0.05%
2023/10/18	7	103.79	8	102.63	102.50	-1	18,937	-0.01%
2023/10/17	5.6	103.59	1	103.00	103.00	4.6	19,151	0.02%
2023/10/16	0.4	103.86	1	103.50	104.00	-0.6	19,727	0.00%
2023/10/13	0.2	105.00	2.2	104.77	105.00	-2	20,186	-0.01%
2023/10/12	0.5	104.40	2	105.25	106.00	-1.5	20,497	-0.01%
2023/10/11	16.6	105.09	10	105.75	103.50	6.6	20,907	0.03%
2023/10/06	11	112.77	1	111.00	111.00	10	21,333	0.05%
2023/10/05	1	113.00	2	112.00	112.00	-1	21,800	0.00%
2023/10/04	4.2	109.62	0	0.00	110.00	4.2	22,082	0.02%
2023/10/03	2.2	111.95	3	110.50	110.50	-0.8	22,392	0.00%
2023/10/02	6.2	113.73	15.4	113.29	113.50	-9.2	22,820	-0.04%
2023/09/28	0	0.00	5	116.00	116.00	-5	23,131	-0.02%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	1	114.50	116.00	-1	28,400	0.00%
2023/09/22	1	114.00	5	115.00	114.50	-4	30,676	-0.01%
2023/09/21	12.3	115.63	50	114.96	115.50	-37.8	32,343	-0.12%
2023/09/20	4	118.38	7.1	117.37	117.50	-3.1	32,854	-0.01%
2023/09/19	6	116.00	14.1	116.42	116.00	-8.1	33,020	-0.02%
2023/09/18	25.1	117.92	26	118.23	117.00	-0.9	33,391	0.00%
2023/09/15	31.2	114.83	62.4	115.80	118.50	-31.2	33,494	-0.09%
2023/09/14	11	108.50	18.8	108.77	109.50	-7.8	32,626	-0.02%
2023/09/13	3	106.08	0.1	106.50	106.50	2.9	32,821	0.01%
2023/09/12	1.1	106.45	0	0.00	106.50	1.1	33,615	0.00%
2023/09/11	10.4	105.75	16	105.84	106.50	-5.7	33,978	-0.02%
2023/09/08	6	106.54	0	0.00	107.00	6	34,493	0.02%
2023/09/07	0	0.00	3	107.00	107.00	-3	34,795	-0.01%
2023/09/06	3.2	107.02	1	107.00	107.00	2.2	35,038	0.01%
2023/09/05	3	107.83	3.5	108.14	108.50	-0.5	35,164	0.00%
2023/09/04	62	107.42	5.2	107.29	107.50	56.8	35,576	0.16%
2023/09/01	3.2	105.69	1.1	105.95	105.50	2.1	35,625	0.01%
2023/08/31	1.2	105.58	0	0.00	106.50	1.2	35,862	0.00%
2023/08/30	2.1	105.50	2.1	106.03	105.50	0	36,167	0.00%
2023/08/29	1	105.50	7	105.50	105.50	-6	36,398	-0.02%
2023/08/28	1.2	105.00	5	105.00	105.00	-3.9	36,584	-0.01%
2023/08/25	0	0.00	7.7	106.41	105.50	-7.7	36,830	-0.02%
2023/08/24	1.2	106.42	2	106.00	106.00	-0.8	37,012	0.00%
2023/08/23	4	106.75	2	106.75	106.50	2	37,332	0.01%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	5	105.40	12.6	105.14	105.00	-7.6	37,731	-0.02%
2023/08/18	22.1	108.55	22.7	108.68	107.00	-0.6	37,575	0.00%
2023/08/17	0.1	103.00	7.3	105.90	106.00	-7.2	36,942	-0.02%
2023/08/16	16.1	104.07	24	103.69	104.00	-7.9	36,917	-0.02%
2023/08/15	2	106.50	1	107.00	106.00	1	36,768	0.00%
2023/08/14	3	107.50	1	106.50	106.50	2	36,783	0.01%
2023/08/11	0.1	107.00	2	107.00	108.00	-1.9	36,707	-0.01%
2023/08/10	5.2	107.00	3	106.00	107.00	2.2	36,734	0.01%
2023/08/09	9.2	107.37	5	106.80	106.50	4.2	36,859	0.01%
2023/08/08	0.2	107.50	26.8	107.33	107.50	-26.6	36,719	-0.07%
2023/08/07	13.5	105.48	6	105.00	106.50	7.5	36,651	0.02%
2023/08/04	16.3	107.38	25.3	107.96	109.00	-9	36,474	-0.02%
2023/08/02	2	104.75	11	104.68	105.00	-9	36,055	-0.02%
2023/08/01	14	105.25	16	105.25	105.50	-2	35,949	-0.01%
2023/07/31	30.3	105.92	11	105.36	104.00	19.3	35,838	0.05%
2023/07/28	19.1	106.71	36.3	106.90	107.50	-17.2	35,459	-0.05%
2023/07/27	16.1	102.69	10.3	103.16	103.00	5.8	35,471	0.02%
2023/07/26	22.3	102.81	36	102.39	102.00	-13.7	35,888	-0.04%
2023/07/25	0	0.00	11	100.04	99.70	-11	35,577	-0.03%
2023/07/24	12	99.38	7	100.07	99.30	5	35,591	0.01%
2023/07/21	35.2	101.21	27	101.14	101.00	8.2	35,463	0.02%
2023/07/20	33	99.74	37	100.48	101.00	-4	35,242	-0.01%
2023/07/19	70.9	99.81	46.5	97.79	98.10	24.4	34,939	0.07%
2023/07/18	40	98.81	90.2	99.33	98.60	-50.2	34,607	-0.14%
2023/07/17	62	98.08	48.1	98.53	98.40	13.9	34,323	0.04%
2023/07/14	85.3	97.65	65.1	96.68	96.50	20.2	34,205	0.06%
2023/07/13	157.1	97.41	133.1	97.04	95.90	24	34,165	0.07%	大買/大賣/
2023/07/12	60.2	101.40	19	100.61	100.50	41.2	33,790	0.12%
2023/07/11	11.4	103.65	15.3	103.90	104.00	-3.9	33,810	-0.01%
2023/07/10	56.1	105.28	43.1	104.42	104.50	13	33,576	0.04%
2023/07/07	134.3	107.65	29.8	107.71	108.00	104.5	33,543	0.31%	大買/鉅額交易
2023/07/06	28.6	106.33	45.6	106.38	106.50	-17	33,027	-0.05%
2023/07/05	18.1	105.22	81.3	105.30	107.00	-63.2	32,746	-0.19%
2023/07/04	155.6	106.89	88.4	106.20	105.50	67.2	31,898	0.21%	大買/
2023/07/03	51.2	100.72	18.7	101.66	102.50	32.5	28,846	0.11%
2023/06/30	425.7	91.91	42.5	92.59	93.50	383.3	27,771	1.38%	大買/鉅額交易
2023/06/29	53.3	154.33	353.9	154.84	155.00	-300.6	25,531	-1.18%	大賣/鉅額交易
2023/06/28	26.9	158.38	89.5	157.22	157.50	-62.6	23,792	-0.26%
2023/06/27	13.6	161.25	79.1	161.45	161.00	-65.5	23,207	-0.28%
2023/06/26	12.5	159.39	13	159.50	160.00	-0.5	22,956	0.00%
2023/06/21	37.6	159.60	26.9	160.93	158.00	10.7	22,405	0.05%
2023/06/20	0	0.00	12.9	162.90	162.50	-12.9	22,028	-0.06%
2023/06/19	9.2	162.73	6.5	162.78	162.00	2.7	21,797	0.01%
2023/06/16	6	165.33	5.9	164.93	166.00	0.1	21,478	0.00%
2023/06/15	5.1	162.59	6.4	162.70	162.00	-1.3	21,093	-0.01%
2023/06/14	6	160.25	42.7	160.41	161.50	-36.7	21,133	-0.17%
2023/06/13	0.7	155.57	40.7	156.78	157.00	-40	21,751	-0.18%
2023/06/12	12.4	153.46	83	154.14	155.50	-70.6	23,770	-0.30%
2023/06/09	32	154.38	17	154.50	155.00	15	24,470	0.06%
2023/06/08	3.2	154.19	18.1	154.50	154.00	-14.9	24,993	-0.06%
2023/06/07	13.5	151.32	1	151.50	151.00	12.5	25,857	0.05%
2023/06/06	22.1	151.16	2	152.00	151.50	20.1	26,019	0.08%
2023/06/05	52.6	150.84	11	151.68	151.00	41.6	26,045	0.16%
2023/06/02	16.4	153.16	4.5	152.56	152.50	12	26,017	0.05%
2023/06/01	16.1	154.12	21	153.36	153.50	-4.9	26,177	-0.02%
2023/05/31	12.6	154.21	2.4	155.99	153.00	10.2	26,502	0.04%
2023/05/30	1.3	154.71	0	0.00	153.50	1.3	26,649	0.00%
2023/05/29	0.3	156.50	14.5	155.87	157.00	-14.2	26,666	-0.05%
2023/05/26	1	150.50	13.1	152.72	152.50	-12.1	26,727	-0.05%
2023/05/25	13.4	150.32	22	151.41	150.00	-8.6	26,905	-0.03%
2023/05/24	4.2	151.74	0	0.00	151.50	4.2	27,177	0.02%
2023/05/23	13.2	151.62	0	0.00	151.50	13.2	27,736	0.05%
2023/05/22	0	0.00	11	153.95	153.50	-11	27,619	-0.04%
2023/05/19	6.2	150.59	10	150.80	150.50	-3.9	27,430	-0.01%
2023/05/18	2.7	151.50	1	152.50	151.00	1.7	27,342	0.01%
2023/05/17	7.6	151.14	2.1	151.02	151.00	5.5	27,418	0.02%
2023/05/16	39	151.21	10	150.50	151.00	29	27,540	0.11%
2023/05/15	35.5	149.77	15.2	151.72	152.50	20.3	27,598	0.07%
2023/05/12	3	152.50	1	151.00	152.50	2	27,656	0.01%
2023/05/11	3.4	152.13	0.4	151.50	151.00	3	27,729	0.01%
2023/05/10	8.5	154.98	25.1	154.86	155.00	-16.6	27,613	-0.06%
2023/05/09	15.2	151.33	0	0.00	151.00	15.2	27,411	0.06%
2023/05/08	7.7	150.27	2.3	151.00	151.00	5.4	27,731	0.02%
2023/05/05	2.5	151.63	10	151.20	151.50	-7.6	28,099	-0.03%
2023/05/04	13.7	151.37	7	151.57	150.50	6.7	28,367	0.02%
2023/05/03	56.7	150.93	13.5	149.64	150.00	43.3	28,270	0.15%
2023/05/02	32.3	155.68	20.1	155.50	155.50	12.2	27,680	0.04%
2023/04/28	13.1	163.11	8	161.63	161.50	5.1	27,264	0.02%
2023/04/27	7.6	159.18	1	160.00	159.00	6.6	27,278	0.02%
2023/04/26	7.8	159.94	2	161.00	160.00	5.8	27,299	0.02%
2023/04/25	5	162.90	12	162.92	162.00	-7	27,227	-0.03%
2023/04/24	3.4	165.10	0	0.00	165.00	3.4	27,297	0.01%
2023/04/21	10.4	167.04	5.6	165.69	166.00	4.9	27,427	0.02%
2023/04/20	17	168.53	15.9	170.43	170.50	1.1	27,297	0.00%
2023/04/19	7.6	168.71	4	168.00	168.00	3.6	27,522	0.01%
2023/04/18	8.1	172.47	16	171.53	170.00	-7.9	27,398	-0.03%
2023/04/17	7.2	173.41	4.5	173.19	174.50	2.8	27,159	0.01%
2023/04/14	12.1	168.14	47.3	169.57	170.00	-35.2	26,921	-0.13%
2023/04/13	10.5	166.00	13.1	166.20	166.50	-2.7	26,615	-0.01%
2023/04/12	7	165.71	29.3	166.67	166.50	-22.3	26,726	-0.08%
2023/04/11	5.1	164.50	4.1	164.88	164.50	1	26,529	0.00%
2023/04/10	6.1	163.77	2	164.25	163.50	4.1	26,684	0.02%