長榮 (2603)-宏遠-光隆券商分點個股進出

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
205.5
漲跌
▲12.0
漲幅
+6.20%
成交量
154,363張
產業
上市航運類股
4703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－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
2024/05/13	22.1	207.02	45.2	205.89	205.50	-23.2	43,337	-0.05%
2024/05/10	10	192.85	26.9	192.05	193.50	-16.9	41,355	-0.04%
2024/05/09	1	177.50	5.6	178.11	177.50	-4.6	39,949	-0.01%
2024/05/08	16.6	174.61	3	173.33	172.50	13.6	39,204	0.03%
2024/05/07	7	182.21	6.5	180.39	178.00	0.5	38,428	0.00%
2024/05/06	3	180.01	2	184.25	180.50	1	38,171	0.00%
2024/05/03	7	181.42	7	180.64	180.00	0	38,082	0.00%
2024/05/02	10.2	184.11	23.1	181.51	181.50	-12.9	37,955	-0.03%
2024/04/30	1	187.00	0	188.00	189.50	1	37,605	0.00%
2024/04/29	3	190.83	18.7	190.90	191.50	-15.7	37,284	-0.04%
2024/04/26	0.1	187.50	20.8	186.11	187.00	-20.7	36,888	-0.06%
2024/04/25	0	0.00	0.8	180.02	181.00	-0.8	36,262	0.00%
2024/04/24	2	174.52	25.1	179.52	180.00	-23.1	36,522	-0.06%
2024/04/23	4	174.63	3	174.17	173.50	1	36,537	0.00%
2024/04/22	3	176.82	14.5	179.26	174.00	-11.5	36,681	-0.03%
2024/04/19	5	173.40	21.7	175.44	172.50	-16.7	36,159	-0.05%
2024/04/18	3	169.00	1	169.50	168.00	2	36,032	0.01%
2024/04/17	21.3	170.50	5	171.00	170.50	16.3	36,093	0.05%
2024/04/16	6	171.92	1	171.00	170.50	5	36,505	0.01%
2024/04/15	0.1	179.00	7.7	175.51	178.00	-7.6	37,006	-0.02%
2024/04/12	0.1	176.00	2.3	176.87	176.50	-2.2	37,086	-0.01%
2024/04/11	3	173.50	3	173.67	175.00	0	37,542	0.00%
2024/04/10	0	0.00	3.5	171.29	169.00	-3.5	38,445	-0.01%
2024/04/09	4	170.75	7	171.36	171.00	-3	39,073	-0.01%
2024/04/08	8.1	165.83	12	166.17	168.00	-3.9	39,673	-0.01%
2024/04/03	2	166.50	1.1	166.50	165.00	0.9	39,600	0.00%
2024/04/02	15.3	165.11	0	0.00	165.50	15.3	39,719	0.04%
2024/04/01	9.1	169.00	2	167.50	167.50	7.1	39,542	0.02%
2024/03/29	11.1	175.11	14.2	174.01	172.00	-3.1	39,509	-0.01%
2024/03/28	7.3	175.66	6.8	176.09	176.00	0.5	39,026	0.00%
2024/03/27	4	174.25	4	174.88	175.50	0	38,886	0.00%
2024/03/26	4.2	168.67	13	169.65	171.50	-8.8	39,666	-0.02%
2024/03/25	4.8	172.97	8	174.63	173.50	-3.2	40,019	-0.01%
2024/03/22	16.4	172.61	3	171.83	170.00	13.4	40,849	0.03%
2024/03/21	9.1	177.75	7.1	178.09	175.00	2	41,611	0.00%
2024/03/20	6.1	178.88	6.3	180.99	176.00	-0.2	41,532	0.00%
2024/03/19	17.2	169.87	18.4	173.63	177.00	-1.2	40,415	0.00%
2024/03/18	5	162.70	6.1	164.32	164.50	-1.1	39,780	0.00%
2024/03/15	38.1	168.07	5	169.38	166.50	33	40,039	0.08%
2024/03/14	7.3	184.92	1.1	186.29	183.50	6.3	38,795	0.02%
2024/03/13	5.2	190.23	8.8	192.06	191.00	-3.6	38,018	-0.01%
2024/03/12	10.1	180.00	7.6	185.58	187.50	2.5	37,317	0.01%
2024/03/11	9	181.05	2	182.00	180.00	7	36,896	0.02%
2024/03/08	8.1	180.02	9.7	183.20	179.50	-1.6	36,775	0.00%
2024/03/07	2	176.75	18	176.50	177.50	-16	36,257	-0.04%
2024/03/06	2.1	171.98	0	0.00	171.50	2.1	35,864	0.01%
2024/03/05	1	172.50	17.8	174.63	173.50	-16.8	35,697	-0.05%
2024/03/04	2	167.50	10.3	170.63	172.00	-8.3	35,258	-0.02%
2024/03/01	0	0.00	1	165.50	165.00	-1	34,722	0.00%
2024/02/29	3	164.67	35	165.46	165.50	-32	34,435	-0.09%
2024/02/27	1	161.00	3	160.50	159.50	-2	33,938	-0.01%
2024/02/23	1.1	159.52	4	162.38	159.50	-3	33,829	-0.01%
2024/02/22	8	156.38	19	161.18	162.50	-11	33,543	-0.03%
2024/02/21	5.1	155.50	40	156.95	155.00	-35	32,882	-0.11%
2024/02/20	1	153.50	11.8	153.92	153.50	-10.8	32,583	-0.03%
2024/02/19	2.1	147.98	0.4	148.50	149.00	1.7	32,553	0.01%
2024/02/16	9	150.00	0	0.00	148.00	9	32,785	0.03%
2024/02/15	2	147.51	3	147.67	149.00	-1	33,361	0.00%
2024/02/05	10	152.00	2	150.50	152.00	8	33,037	0.02%
2024/02/02	15	151.00	10	152.55	150.00	5	32,998	0.02%
2024/02/01	4	157.00	15.1	155.53	157.00	-11.1	32,542	-0.03%
2024/01/31	6	150.58	0	0.00	150.50	6	32,117	0.02%
2024/01/30	7	151.64	0	0.00	151.50	7	32,035	0.02%
2024/01/29	4	150.75	0	150.50	151.50	4	32,167	0.01%
2024/01/26	5	151.10	2	150.75	151.00	3	32,157	0.01%
2024/01/25	2	152.25	0	0.00	151.50	2	32,011	0.01%
2024/01/24	1	155.50	5	155.00	153.50	-4	31,874	-0.01%
2024/01/23	32	152.98	3	153.50	152.50	29	31,848	0.09%
2024/01/22	11	150.09	4.9	150.96	152.50	6.1	31,840	0.02%
2024/01/19	4	155.13	0	0.00	155.00	4	31,526	0.01%
2024/01/18	3	156.67	10.1	156.79	158.00	-7.1	31,319	-0.02%
2024/01/17	2	150.00	3	153.17	152.50	-1	30,863	0.00%
2024/01/16	18	156.47	11.1	154.09	153.50	6.9	30,351	0.02%
2024/01/15	4	157.50	4	159.75	158.50	0	29,887	0.00%
2024/01/12	1.2	156.00	16.5	154.42	156.50	-15.3	29,552	-0.05%
2024/01/11	4	149.00	3.1	148.87	149.00	0.9	28,933	0.00%
2024/01/10	6.2	148.73	32	148.09	148.00	-25.8	28,833	-0.09%
2024/01/09	18.1	151.83	7	151.36	151.50	11.1	28,159	0.04%
2024/01/08	27	161.09	34.1	161.98	160.50	-7.1	27,201	-0.03%
2024/01/05	4.1	161.73	12.2	161.97	162.50	-8.1	26,660	-0.03%
2024/01/04	57.1	161.96	57.1	159.81	161.00	0	26,027	0.00%
2024/01/03	3	153.67	30.9	154.04	155.00	-27.9	25,080	-0.11%
2024/01/02	17	150.76	37.8	152.24	151.00	-20.8	24,376	-0.09%
2023/12/29	2.6	143.00	1	142.50	143.50	1.6	23,571	0.01%
2023/12/28	7	145.07	9.9	144.63	143.00	-2.9	23,503	-0.01%
2023/12/27	14	148.57	14	149.36	147.00	0	23,295	0.00%
2023/12/26	15	145.87	11	145.32	146.50	4	23,118	0.02%
2023/12/25	29.5	144.44	5	142.72	142.00	24.5	22,603	0.11%
2023/12/22	6	151.50	9.4	151.87	153.00	-3.4	21,338	-0.02%
2023/12/21	14.1	150.22	47.6	150.68	152.00	-33.6	20,511	-0.16%
2023/12/20	22.1	147.25	13	147.38	148.00	9.1	19,284	0.05%
2023/12/19	28	145.39	43.3	145.53	147.00	-15.3	18,551	-0.08%
2023/12/18	21.1	140.86	24.6	140.29	141.50	-3.6	17,480	-0.02%
2023/12/15	6	133.58	9.3	133.33	134.00	-3.3	16,324	-0.02%
2023/12/14	1	130.00	0.1	128.50	129.00	0.9	15,980	0.01%
2023/12/13	10	128.45	14.1	127.99	129.50	-4.1	16,287	-0.03%
2023/12/12	19.2	128.66	29.9	126.59	129.00	-10.7	17,166	-0.06%
2023/12/11	11	120.95	17.7	120.63	122.00	-6.7	16,528	-0.04%
2023/12/08	1	117.99	4.8	117.58	118.50	-3.8	16,123	-0.02%
2023/12/07	8	115.88	1	116.00	115.50	7	16,004	0.04%
2023/12/06	3	116.83	0	0.00	117.00	3	16,028	0.02%
2023/12/05	3.1	118.79	7	117.64	117.50	-3.9	15,952	-0.02%
2023/12/04	3	117.67	40.4	116.55	118.50	-37.4	15,627	-0.24%
2023/12/01	0	0.00	8	113.88	114.50	-8	15,074	-0.05%
2023/11/30	3	111.83	0	0.00	112.00	3	15,019	0.02%
2023/11/29	9	112.39	0	0.00	112.00	9	15,059	0.06%
2023/11/28	1.2	113.50	1	114.00	114.00	0.2	14,999	0.00%
2023/11/27	0	0.00	2	113.75	113.50	-2	14,933	-0.01%
2023/11/24	2	112.75	20	112.50	113.00	-18	14,895	-0.12%
2023/11/22	11	112.00	0	0.00	112.00	11	14,926	0.07%
2023/11/21	0	113.50	2.1	113.50	113.50	-2	14,894	-0.01%
2023/11/20	6	113.58	7	113.71	114.00	-1	14,878	-0.01%
2023/11/17	4	115.25	3.1	115.51	115.00	1	14,806	0.01%
2023/11/16	1.1	116.82	2	116.50	117.00	-0.9	14,770	-0.01%
2023/11/15	0.2	113.91	3	114.67	115.50	-2.8	14,653	-0.02%
2023/11/14	13	114.46	83	114.11	114.00	-70	15,129	-0.46%
2023/11/13	3	108.50	4	108.38	108.50	-1	14,642	-0.01%
2023/11/10	21	108.05	1.2	108.21	109.00	19.8	14,845	0.13%
2023/11/09	26	109.00	9.1	108.89	109.00	16.9	14,856	0.11%
2023/11/08	11	107.64	0.2	108.00	107.50	10.9	15,081	0.07%
2023/11/07	8	108.50	3	109.50	108.50	5	15,173	0.03%
2023/11/06	4	109.00	0	0.00	109.00	4	15,305	0.03%
2023/11/03	0	0.00	14.1	112.14	113.00	-14.1	15,267	-0.09%
2023/11/02	0	0.00	4.1	110.26	110.50	-4.1	15,404	-0.03%
2023/11/01	0	0.00	5	108.90	109.00	-5	15,818	-0.03%
2023/10/31	0	108.00	15	108.50	107.50	-15	16,245	-0.09%
2023/10/30	0	0.00	15.1	109.07	110.00	-15.1	16,294	-0.09%
2023/10/27	1	108.00	17	107.53	108.00	-16	16,352	-0.10%
2023/10/26	0	0.00	5.1	106.20	106.50	-5.1	16,883	-0.03%
2023/10/25	0	0.00	4	105.75	105.50	-4	17,495	-0.02%
2023/10/24	1	105.00	1	104.50	105.00	0	17,749	0.00%
2023/10/23	0	103.50	3	103.83	103.50	-3	18,210	-0.02%
2023/10/20	7	102.50	1	103.50	103.50	6	18,343	0.03%
2023/10/19	1	103.50	4	103.50	103.50	-3	18,547	-0.02%
2023/10/18	6	102.50	0	0.00	102.50	6	18,937	0.03%
2023/10/17	9	103.39	0	0.00	103.00	9	19,151	0.05%
2023/10/16	3	103.83	0	0.00	104.00	3	19,727	0.02%
2023/10/13	10	104.55	2	105.00	105.00	8	20,186	0.04%
2023/10/12	10	104.55	7	104.86	106.00	3	20,497	0.01%
2023/10/11	24.4	104.81	12	103.75	103.50	12.4	20,907	0.06%
2023/10/06	4	111.00	0	0.00	111.00	4	21,333	0.02%
2023/10/05	0	0.00	7	112.14	112.00	-7	21,800	-0.03%
2023/10/04	7.1	109.36	0	0.00	110.00	7.1	22,082	0.03%
2023/10/03	3	112.00	8	110.75	110.50	-5	22,392	-0.02%
2023/10/02	8.2	114.11	16	112.97	113.50	-7.8	22,820	-0.03%
2023/09/28	0	0.00	2	116.00	116.00	-2	23,131	-0.01%
2023/09/27	3	115.33	2	115.50	116.00	1	24,267	0.00%
2023/09/26	0	0.00	5	116.20	115.50	-5	27,344	-0.02%
2023/09/25	5	115.20	0	0.00	116.00	5	28,400	0.02%
2023/09/22	6	114.50	14	114.46	114.50	-8	30,676	-0.03%
2023/09/21	7	115.65	15	115.50	115.50	-8	32,343	-0.02%
2023/09/20	4	117.75	6.1	118.16	117.50	-2.1	32,854	-0.01%
2023/09/19	4	114.75	12	115.58	116.00	-8	33,020	-0.02%
2023/09/18	16	119.22	55	117.27	117.00	-39	33,391	-0.12%
2023/09/15	26	114.92	61.9	117.21	118.50	-35.9	33,494	-0.11%
2023/09/14	5	107.60	22	108.34	109.50	-17	32,626	-0.05%
2023/09/13	1.2	106.00	4	106.50	106.50	-2.8	32,821	-0.01%
2023/09/12	10	106.05	2	106.00	106.50	8	33,615	0.02%
2023/09/11	6	105.58	2	106.50	106.50	4	33,978	0.01%
2023/09/08	11	106.55	0	0.00	107.00	11	34,493	0.03%
2023/09/06	4.6	107.65	2	107.00	107.00	2.6	35,038	0.01%
2023/09/05	0	0.00	15	108.27	108.50	-15	35,164	-0.04%
2023/09/04	1	106.50	8.1	107.19	107.50	-7.1	35,576	-0.02%
2023/09/01	1.1	105.55	2	105.25	105.50	-0.9	35,625	0.00%
2023/08/31	0	0.00	2	106.50	106.50	-2	35,862	-0.01%
2023/08/30	0	0.00	12	106.00	105.50	-12	36,167	-0.03%
2023/08/29	0	0.00	4	105.88	105.50	-4	36,398	-0.01%
2023/08/28	7	105.00	4	104.88	105.00	3	36,584	0.01%
2023/08/25	2.1	106.48	3	106.33	105.50	-0.9	36,830	0.00%
2023/08/24	3	106.00	33	106.20	106.00	-30	37,012	-0.08%
2023/08/23	3	107.00	1	106.50	106.50	2	37,332	0.01%
2023/08/22	2	106.25	15	106.17	106.50	-13	37,581	-0.03%
2023/08/21	32	105.66	0	0.00	105.00	32	37,731	0.08%
2023/08/18	18.1	108.72	55.2	107.98	107.00	-37.1	37,575	-0.10%
2023/08/17	3	104.00	36	105.57	106.00	-33	36,942	-0.09%
2023/08/16	21.3	104.79	3	103.83	104.00	18.3	36,917	0.05%
2023/08/15	7	106.00	2.1	106.52	106.00	4.9	36,768	0.01%
2023/08/14	10	106.35	3.9	107.33	106.50	6.1	36,783	0.02%
2023/08/11	18	105.97	24	107.33	108.00	-6	36,707	-0.02%
2023/08/10	3	106.17	7	106.57	107.00	-4	36,734	-0.01%
2023/08/09	7	106.93	3	107.67	106.50	4	36,859	0.01%
2023/08/08	2	107.50	21	107.02	107.50	-19	36,719	-0.05%
2023/08/07	50.4	104.98	16	106.13	106.50	34.4	36,651	0.09%
2023/08/04	8.4	107.85	32.1	107.48	109.00	-23.7	36,474	-0.06%
2023/08/02	12.2	104.26	5	104.30	105.00	7.2	36,055	0.02%
2023/08/01	6	104.83	1.2	105.10	105.50	4.8	35,949	0.01%
2023/07/31	46.1	104.90	3.5	105.86	104.00	42.6	35,838	0.12%
2023/07/28	17.2	107.38	54	105.95	107.50	-36.8	35,459	-0.10%
2023/07/27	126	103.00	132.3	103.02	103.00	-6.2	35,471	-0.02%	大買/大賣/
2023/07/26	6	101.33	6	101.25	102.00	0	35,888	0.00%
2023/07/25	5.7	99.87	0	0.00	99.70	5.7	35,577	0.02%
2023/07/24	12.2	99.66	1.6	99.55	99.30	10.6	35,591	0.03%
2023/07/21	11	100.64	3	101.00	101.00	8	35,463	0.02%
2023/07/20	13	100.58	19	100.08	101.00	-6	35,242	-0.02%
2023/07/19	14	98.71	0	98.77	98.10	14	34,939	0.04%
2023/07/18	28.2	99.15	15	99.25	98.60	13.2	34,607	0.04%
2023/07/17	20	98.42	7.7	98.60	98.40	12.4	34,323	0.04%
2023/07/14	18	97.18	3	98.83	96.50	15	34,205	0.04%
2023/07/13	11.5	97.54	11	98.50	95.90	0.6	34,165	0.00%
2023/07/12	12.3	100.80	23.1	100.94	100.50	-10.8	33,790	-0.03%
2023/07/11	7	103.86	11.8	103.35	104.00	-4.8	33,810	-0.01%
2023/07/10	18.6	104.88	3	104.50	104.50	15.6	33,576	0.05%
2023/07/07	16.3	107.29	12.4	107.07	108.00	3.9	33,543	0.01%
2023/07/06	5.1	106.00	47	105.59	106.50	-41.9	33,027	-0.13%
2023/07/05	15.1	105.46	18.1	105.84	107.00	-3.1	32,746	-0.01%
2023/07/04	74.3	107.66	51.5	108.23	105.50	22.8	31,898	0.07%
2023/07/03	43.2	99.63	109.3	101.92	102.50	-66.1	28,846	-0.23%	大賣/
2023/06/30	120.8	91.47	61.8	92.99	93.50	59	27,771	0.21%	大買/
2023/06/29	58.6	154.48	24.8	154.17	155.00	33.8	25,531	0.13%
2023/06/28	16.8	158.37	6.3	158.44	157.50	10.5	23,792	0.04%
2023/06/27	9.4	161.18	36	161.53	161.00	-26.6	23,207	-0.11%
2023/06/26	3.4	159.15	12	159.50	160.00	-8.6	22,956	-0.04%
2023/06/21	25.1	159.62	3	159.33	158.00	22.1	22,405	0.10%
2023/06/20	8	163.06	4	162.63	162.50	4	22,028	0.02%
2023/06/19	24	164.19	15.4	163.46	162.00	8.6	21,797	0.04%
2023/06/16	3	165.50	37.1	164.85	166.00	-34.1	21,478	-0.16%
2023/06/15	2.1	162.02	14.9	162.39	162.00	-12.9	21,093	-0.06%
2023/06/14	5	160.83	27.1	161.22	161.50	-22.2	21,133	-0.10%
2023/06/13	1	156.50	4.1	156.13	157.00	-3.1	21,751	-0.01%
2023/06/12	2	153.51	9.2	154.75	155.50	-7.2	23,770	-0.03%
2023/06/09	1.1	154.45	6	154.25	155.00	-4.9	24,470	-0.02%
2023/06/08	0	0.00	20	154.33	154.00	-20	24,993	-0.08%
2023/06/07	7.2	151.01	0	0.00	151.00	7.2	25,857	0.03%
2023/06/06	16	151.22	0	151.50	151.50	16	26,019	0.06%
2023/06/05	19.3	151.01	1.2	151.00	151.00	18.1	26,045	0.07%
2023/06/02	2.6	154.26	0.6	153.00	152.50	2	26,017	0.01%
2023/06/01	12.2	153.19	0	0.00	153.50	12.2	26,177	0.05%
2023/05/31	0.1	154.90	3	153.67	153.00	-3	26,502	-0.01%
2023/05/30	4	155.13	13	155.42	153.50	-9	26,649	-0.03%
2023/05/29	0	0.00	19.4	156.21	157.00	-19.4	26,666	-0.07%
2023/05/26	15.1	150.84	22.6	152.63	152.50	-7.6	26,727	-0.03%
2023/05/25	33.3	150.40	0	0.00	150.00	33.3	26,905	0.12%
2023/05/24	2.2	151.55	0	0.00	151.50	2.2	27,177	0.01%
2023/05/23	5	151.50	0.8	152.50	151.50	4.2	27,736	0.02%
2023/05/22	12.1	153.98	13.5	153.89	153.50	-1.4	27,619	-0.01%
2023/05/19	7.2	150.78	3	150.83	150.50	4.2	27,430	0.02%
2023/05/18	1.3	151.56	1	151.50	151.00	0.3	27,342	0.00%
2023/05/17	10.1	151.75	0.4	151.61	151.00	9.7	27,418	0.04%
2023/05/16	14.1	151.43	8	151.00	151.00	6.1	27,540	0.02%
2023/05/15	3	151.00	6	152.00	152.50	-3	27,598	-0.01%
2023/05/12	2.1	152.00	0	0.00	152.50	2.1	27,656	0.01%
2023/05/11	8	152.81	5	151.10	151.00	3	27,729	0.01%
2023/05/10	11.2	154.69	6	153.83	155.00	5.2	27,613	0.02%
2023/05/09	2.8	151.32	0	0.00	151.00	2.8	27,411	0.01%
2023/05/08	6.2	150.67	10	150.50	151.00	-3.8	27,731	-0.01%
2023/05/05	4	151.38	10	151.50	151.50	-6	28,099	-0.02%
2023/05/04	6.2	150.94	5	151.60	150.50	1.2	28,367	0.00%
2023/05/03	41.2	150.69	2	151.50	150.00	39.2	28,270	0.14%
2023/05/02	55.3	155.83	3	155.83	155.50	52.3	27,680	0.19%
2023/04/28	13.1	161.46	3	162.33	161.50	10.1	27,264	0.04%
2023/04/27	4.4	159.43	0	0.00	159.00	4.4	27,278	0.02%
2023/04/26	9.2	159.81	3	160.00	160.00	6.2	27,299	0.02%
2023/04/25	2.1	163.45	1	164.47	162.00	1.1	27,227	0.00%
2023/04/24	5	165.40	3	165.00	165.00	2	27,297	0.01%
2023/04/21	7.5	167.05	1.1	169.18	166.00	6.4	27,427	0.02%
2023/04/20	3.2	168.59	7	170.49	170.50	-3.8	27,297	-0.01%
2023/04/19	2	168.25	1	169.00	168.00	1	27,522	0.00%
2023/04/18	10	171.95	4.6	172.54	170.00	5.5	27,398	0.02%
2023/04/17	27	173.26	8.9	173.21	174.50	18.1	27,159	0.07%
2023/04/14	3	168.33	15	168.66	170.00	-12	26,921	-0.04%
2023/04/13	0	0.00	5.1	166.80	166.50	-5.1	26,615	-0.02%
2023/04/12	3.1	166.47	19.5	166.23	166.50	-16.4	26,726	-0.06%
2023/04/11	10.3	165.29	7	165.43	164.50	3.3	26,529	0.01%
2023/04/10	7	165.36	4.1	165.98	163.50	3	26,684	0.01%
2023/04/07	10	162.35	14	162.86	163.50	-4	26,603	-0.02%
2023/04/06	15.2	158.77	1.4	158.50	158.00	13.8	26,571	0.05%
2023/03/31	1.2	159.83	0	0.00	158.50	1.2	26,943	0.00%
2023/03/29	4	159.13	0	0.00	158.50	4	28,237	0.01%
2023/03/28	0	0.00	3	160.50	160.50	-3	28,697	-0.01%
2023/03/27	6	158.58	0.5	159.11	161.00	5.5	29,204	0.02%
2023/03/24	1	160.50	2	160.00	160.50	-1	30,143	0.00%
2023/03/23	11.1	158.19	1	159.00	159.50	10.1	30,253	0.03%
2023/03/22	5.4	161.36	1.1	162.00	161.50	4.4	30,188	0.01%
2023/03/21	9	161.83	3	160.86	160.50	6	30,206	0.02%
2023/03/20	10.3	164.45	10	163.45	162.00	0.3	30,099	0.00%
2023/03/17	10.4	161.19	10	160.90	162.00	0.4	29,846	0.00%
2023/03/16	52.2	162.00	9	160.83	159.50	43.2	29,571	0.15%
2023/03/15	65.1	175.08	11	172.55	167.00	54.1	28,621	0.19%
2023/03/14	0	0.00	5.8	169.95	171.00	-5.8	26,668	-0.02%
2023/03/13	7	168.57	28	168.72	170.50	-21	25,971	-0.08%
2023/03/10	8	161.88	19	165.50	165.00	-11	25,495	-0.04%
2023/03/09	0	0.00	4	163.75	164.50	-4	24,452	-0.02%
2023/03/08	9	162.06	6	162.42	161.00	3	24,366	0.01%
2023/03/07	0	0.00	8.5	164.06	166.00	-8.5	24,298	-0.03%
2023/03/06	3	163.00	8	163.81	164.50	-5	24,396	-0.02%
2023/03/03	6	159.50	7.1	161.70	163.00	-1.1	24,567	0.00%
2023/03/02	2	160.25	13.6	159.71	160.50	-11.6	24,620	-0.05%
2023/03/01	4	155.00	1	156.00	156.00	3	24,421	0.01%
2023/02/24	7.3	156.45	5.4	157.19	157.00	1.9	24,337	0.01%
2023/02/23	2	156.25	17.3	156.63	158.00	-15.3	24,160	-0.06%
2023/02/22	13	154.00	7.1	153.94	152.50	6	23,941	0.02%
2023/02/21	1	155.00	26.3	153.15	155.00	-25.3	23,692	-0.11%
2023/02/20	0	0.00	1	146.50	147.00	-1	23,485	0.00%
2023/02/17	0.4	146.00	0.4	146.00	146.00	0	23,860	0.00%
2023/02/16	2	146.50	4	148.00	148.00	-2	24,474	-0.01%
2023/02/15	1	147.00	5	147.30	146.50	-4	25,323	-0.02%
2023/02/14	6	146.92	4.5	147.75	149.00	1.5	25,695	0.01%
2023/02/13	7.1	143.71	4.2	143.48	143.50	2.9	25,862	0.01%
2023/02/10	10.3	147.74	20.6	148.43	147.00	-10.3	26,416	-0.04%
2023/02/09	9.3	150.07	1	152.00	150.00	8.3	26,872	0.03%
2023/02/08	3.3	151.36	1	151.50	151.50	2.3	27,255	0.01%
2023/02/07	4.1	151.13	2	151.25	151.00	2.1	27,677	0.01%
2023/02/06	16.6	151.61	14	151.29	151.00	2.6	28,290	0.01%
2023/02/03	14.6	157.62	20	158.40	157.00	-5.4	28,298	-0.02%
2023/02/02	10	155.10	2	155.25	156.00	8	28,433	0.03%
2023/02/01	7	152.21	0	0.00	152.00	7	28,501	0.02%
2023/01/31	0	0.00	3	152.00	152.00	-3	28,789	-0.01%
2023/01/30	1	150.54	1	150.50	150.50	0	29,351	0.00%
2023/01/17	2	153.75	3	154.33	152.50	-1	29,516	0.00%
2023/01/16	10	150.35	5.1	150.51	151.50	4.9	29,949	0.02%
2023/01/13	3	152.83	0	0.00	152.50	3	30,224	0.01%
2023/01/12	16.3	153.95	6	152.50	152.50	10.3	31,040	0.03%
2023/01/11	3	157.00	2	158.25	156.50	1	31,456	0.00%
2023/01/10	8	156.25	7	155.71	155.50	1	31,952	0.00%
2023/01/09	11	155.73	5	155.60	155.00	6	33,062	0.02%
2023/01/06	6	157.75	5	158.10	159.00	1	33,377	0.00%
2023/01/05	3	159.00	1	158.50	156.50	2	33,744	0.01%
2023/01/04	6	158.66	3	157.33	156.00	3	34,379	0.01%
2023/01/03	6	160.83	3	160.33	160.00	3	34,692	0.01%
2022/12/30	13	162.92	3	163.00	163.00	10	34,774	0.03%
2022/12/29	4.1	159.74	0	160.00	160.00	4.1	35,206	0.01%
2022/12/28	6	160.33	2.2	161.68	159.00	3.8	35,835	0.01%
2022/12/27	7	163.50	3	164.67	162.50	4	36,335	0.01%
2022/12/26	5	164.30	7	163.21	162.50	-2	37,155	-0.01%
2022/12/23	10	166.65	5	167.80	167.50	5	37,680	0.01%
2022/12/22	15.2	169.41	22.3	169.10	171.50	-7.1	37,869	-0.02%
2022/12/21	8	162.19	11.2	164.12	164.00	-3.2	37,883	-0.01%
2022/12/20	5	162.10	4	160.38	158.50	1	38,220	0.00%
2022/12/19	11	163.32	9	162.94	162.00	2	38,917	0.01%
2022/12/16	8	165.44	24.3	162.99	164.00	-16.3	39,083	-0.04%
2022/12/15	2.2	153.57	7	155.57	157.00	-4.9	38,991	-0.01%
2022/12/14	12.2	152.63	7	152.07	152.00	5.2	39,638	0.01%
2022/12/13	1	155.50	2	155.50	155.00	-1	40,008	0.00%
2022/12/12	0.2	154.00	2	154.50	154.50	-1.8	40,766	0.00%
2022/12/09	1.3	151.73	2	152.50	154.50	-0.7	41,625	0.00%
2022/12/08	5	150.60	7	151.29	151.00	-2	42,498	0.00%
2022/12/07	2.6	150.81	4	151.38	151.50	-1.4	44,222	0.00%
2022/12/06	12	154.63	5	154.40	152.50	7	44,704	0.02%
2022/12/05	1	160.50	3	161.00	159.00	-2	45,493	0.00%
2022/12/02	4	159.88	3.2	159.19	158.50	0.8	45,703	0.00%
2022/12/01	5.5	162.64	0	0.00	162.00	5.5	46,812	0.01%
2022/11/30	1	160.00	2	162.75	163.00	-1	46,930	0.00%
2022/11/29	3	158.00	3.1	158.55	161.00	-0.1	47,245	0.00%
2022/11/28	9	158.61	5	158.30	157.50	4	47,987	0.01%
2022/11/25	2	162.25	3	161.84	160.50	-1	48,129	0.00%
2022/11/24	6	156.58	22	157.68	161.00	-16	48,659	-0.03%
2022/11/23	1	153.50	4	152.75	153.50	-3	48,593	-0.01%
2022/11/22	0	0.00	3	150.50	150.50	-3	48,960	-0.01%
2022/11/21	6	148.25	3	147.50	147.50	3	49,966	0.01%
2022/11/18	8	153.19	8.4	151.21	150.50	-0.4	50,925	0.00%
2022/11/17	5	154.80	4	154.13	154.00	1	52,546	0.00%
2022/11/16	6	154.83	6.1	155.26	154.50	-0.1	53,035	0.00%
2022/11/15	18	154.11	11	154.45	155.00	7	54,115	0.01%
2022/11/14	12	153.13	22	154.93	155.50	-10	55,197	-0.02%
2022/11/11	23	152.96	8	151.50	150.00	15	56,578	0.03%
2022/11/10	8.2	150.43	14.5	150.94	151.00	-6.3	57,418	-0.01%
2022/11/09	6	148.42	14.1	148.35	148.50	-8.1	58,833	-0.01%
2022/11/08	7	149.21	10.2	149.20	147.50	-3.2	59,257	-0.01%
2022/11/07	14	142.64	11.3	143.45	143.50	2.7	59,292	0.00%
2022/11/04	2	139.00	7	138.00	139.00	-5	59,938	-0.01%
2022/11/03	0	0.00	12	133.50	135.00	-12	60,344	-0.02%
2022/11/02	2	139.25	3	138.17	137.00	-1	61,818	0.00%
2022/11/01	14.2	137.08	12.4	134.52	135.00	1.8	62,196	0.00%
2022/10/31	10.2	134.75	6.1	135.71	137.50	4.1	62,743	0.01%
2022/10/28	15	138.03	9	137.94	137.50	6	62,905	0.01%
2022/10/27	3	142.50	15	141.37	142.50	-12	63,650	-0.02%
2022/10/26	4.1	135.61	5	137.90	139.00	-0.9	64,661	0.00%
2022/10/25	10.1	137.66	12	138.71	139.00	-1.9	65,425	0.00%
2022/10/24	6	138.83	5	141.40	137.50	1	66,456	0.00%
2022/10/21	2.1	136.45	2	136.75	135.50	0.1	67,585	0.00%
2022/10/20	17.2	134.99	7	135.86	137.00	10.2	67,859	0.02%
2022/10/19	5	143.80	9	145.11	144.00	-4	68,054	-0.01%
2022/10/18	5.4	141.61	7.9	142.77	141.00	-2.5	68,950	0.00%
2022/10/17	24.3	140.51	11	141.27	140.00	13.3	69,802	0.02%
2022/10/14	9.2	150.11	16	151.81	152.50	-6.8	70,879	-0.01%
2022/10/13	14.5	146.88	24.2	146.05	144.50	-9.7	71,431	-0.01%
2022/10/12	22.4	149.94	11.2	147.42	147.00	11.2	73,758	0.02%
2022/10/11	9.5	155.36	13.8	156.24	156.00	-4.3	74,873	-0.01%
2022/10/07	10	154.85	9.1	155.79	155.50	0.9	76,526	0.00%
2022/10/06	18	152.17	12	153.88	155.50	6	79,300	0.01%
2022/10/05	8.4	154.52	38.7	154.85	155.50	-30.3	80,642	-0.04%
2022/10/04	14.1	151.82	12	151.58	150.50	2.1	82,828	0.00%
2022/10/03	11.3	149.14	14.1	151.10	149.50	-2.9	84,746	0.00%
2022/09/30	20	141.60	12	141.92	146.00	8	89,404	0.01%
2022/09/29	4.2	148.75	3.1	146.82	144.00	1.1	92,868	0.00%
2022/09/28	21.2	148.60	50	145.13	144.00	-28.8	95,013	-0.03%
2022/09/27	16.1	149.85	16.8	151.94	153.50	-0.8	96,326	0.00%
2022/09/26	21.5	149.03	18	148.22	145.50	3.5	98,920	0.00%
2022/09/23	5.4	157.44	7	158.64	158.00	-1.6	101,954	0.00%
2022/09/22	22.1	160.57	26	157.13	156.00	-3.9	103,290	0.00%
2022/09/21	16.3	169.80	12	168.08	166.50	4.3	105,540	0.00%
2022/09/20	8.3	170.15	7	171.64	172.50	1.3	106,936	0.00%
2022/09/19	15.6	177.11	12.4	175.21	169.00	3.2	109,423	0.00%
2022/09/06	33	81.00	81.6	80.77	80.80	-48.6	109,750	-0.04%
2022/09/05	29	80.33	43	80.13	80.00	-13.9	110,450	-0.01%
2022/09/02	32	81.72	118.6	82.89	79.70	-86.6	111,134	-0.08%	大賣/
2022/09/01	39	86.94	13	87.05	86.20	26	110,104	0.02%
2022/08/31	11	86.43	48.9	87.84	88.30	-37.9	111,154	-0.03%
2022/08/30	5	88.14	25.5	88.11	88.00	-20.5	110,653	-0.02%
2022/08/29	50.6	87.86	1	87.60	87.90	49.6	110,637	0.04%
2022/08/26	21.1	94.02	13	93.94	93.50	8.1	110,403	0.01%
2022/08/25	17	93.34	14	93.25	93.20	3	110,452	0.00%
2022/08/24	50.1	94.34	24	93.34	92.10	26.1	110,843	0.02%
2022/08/23	7	95.10	9	95.74	95.10	-2	111,196	0.00%
2022/08/22	30	95.61	34	95.45	95.00	-4	111,536	0.00%
2022/08/19	19	98.04	35	98.20	98.00	-16	111,307	-0.01%
2022/08/18	36	98.48	28	98.18	97.80	8	111,482	0.01%
2022/08/17	42	98.95	39	99.23	98.30	3	111,900	0.00%
2022/08/16	66	98.17	61	98.14	97.10	5	112,179	0.00%
2022/08/15	56	100.54	20	99.98	99.50	36	113,986	0.03%
2022/08/12	15	103.93	17	103.71	104.00	-2	113,201	0.00%
2022/08/11	24	104.79	38	105.14	103.00	-14	114,580	-0.01%
2022/08/10	29	104.35	26	104.15	103.00	3	113,853	0.00%
2022/08/09	36	103.69	56	104.67	105.00	-20	113,610	-0.02%
2022/08/08	80	99.51	30	100.02	101.00	50	113,561	0.04%
2022/08/05	33	97.28	74	97.79	99.20	-41	112,786	-0.04%
2022/08/04	16	93.16	77	93.35	94.00	-61	112,735	-0.05%
2022/08/03	22	93.66	43	93.40	93.20	-21	113,100	-0.02%
2022/08/02	27	93.62	56	94.12	93.30	-29	114,082	-0.03%
2022/08/01	23	95.63	15	96.15	96.60	8	114,967	0.01%
2022/07/29	44	95.45	66.5	95.82	95.50	-22.5	116,058	-0.02%
2022/07/28	30	92.74	11	92.47	92.00	19	116,037	0.02%
2022/07/27	11	93.36	28.1	93.40	94.00	-17.1	116,797	-0.01%
2022/07/26	16.1	91.88	21	92.18	91.70	-4.9	116,958	0.00%
2022/07/25	51	92.57	58	92.01	92.10	-7	117,984	-0.01%
2022/07/22	28	93.73	40	94.41	94.20	-12	117,754	-0.01%
2022/07/21	14	92.02	36.6	92.36	93.00	-22.6	117,727	-0.02%
2022/07/20	35.6	91.31	39	90.87	89.70	-3.4	116,996	0.00%
2022/07/19	69	90.97	32.1	91.90	91.60	36.9	117,778	0.03%
2022/07/18	17	89.81	40	89.81	89.30	-23	117,285	-0.02%
2022/07/15	43	90.00	11	89.43	89.30	32	117,712	0.03%
2022/07/14	15	89.05	27	89.91	90.60	-12	118,086	-0.01%
2022/07/13	19.3	89.20	45.1	89.38	87.10	-25.9	117,449	-0.02%
2022/07/12	43.1	86.55	27.1	86.86	86.10	16	116,723	0.01%
2022/07/11	30.2	92.59	16	92.84	92.30	14.2	115,616	0.01%
2022/07/08	55	93.19	68	93.35	92.70	-13	115,425	-0.01%
2022/07/07	26.1	87.37	43	87.21	88.40	-16.9	114,229	-0.01%
2022/07/06	37	86.70	16	87.07	85.80	21	113,418	0.02%
2022/07/05	56	85.51	51	86.16	87.70	5	112,527	0.00%
2022/07/04	51	81.57	31	81.02	82.50	20	110,875	0.02%
2022/07/01	67	82.93	54.4	84.17	79.80	12.6	109,978	0.01%
2022/06/30	69.2	85.96	108	86.57	84.60	-38.8	108,135	-0.04%	大賣/
2022/06/29	234.1	92.72	68	91.64	89.00	166.1	106,524	0.16%	大買/鉅額交易
2022/06/28	137	107.62	81	107.37	108.50	56	101,371	0.06%	大買/
2022/06/27	38	105.39	138	106.02	108.50	-100	97,932	-0.10%	大賣/
2022/06/24	24	99.56	158	100.14	98.70	-134	96,001	-0.14%	大賣/鉅額交易
2022/06/23	159.1	98.19	35	100.20	96.10	124.1	95,217	0.13%	大買/鉅額交易
2022/06/22	110.1	105.22	52	104.42	102.00	58.1	94,380	0.06%	大買/
2022/06/21	15.1	110.17	36	111.46	110.00	-20.9	91,420	-0.02%
2022/06/20	61.1	113.82	142.7	113.75	109.50	-81.5	90,332	-0.09%	大賣/
2022/06/17	57	119.36	37.3	119.36	119.50	19.7	88,054	0.02%
2022/06/16	103.6	123.75	37.1	123.63	119.50	66.5	87,782	0.08%	大買/
2022/06/15	31.2	129.56	6	128.33	128.00	25.2	87,290	0.03%
2022/06/14	30.1	129.27	11	130.23	131.50	19.1	91,019	0.02%
2022/06/13	46.5	131.98	62	132.64	130.50	-15.5	98,088	-0.02%
2022/06/10	17	138.56	13	138.85	139.00	4	101,235	0.00%
2022/06/09	53	140.36	14	140.11	140.00	39	103,838	0.04%
2022/06/08	14	145.43	21	145.62	145.50	-7	105,150	-0.01%
2022/06/07	9	144.11	10	144.45	144.50	-1	108,405	0.00%
2022/06/06	46	145.75	33	145.15	143.50	13	112,216	0.01%
2022/06/02	15	144.13	13	144.50	144.50	2	117,494	0.00%
2022/06/01	15	143.07	27	143.65	144.50	-12	122,507	-0.01%
2022/05/31	52	142.79	32	141.11	140.50	20	128,602	0.02%
2022/05/30	14	145.46	24	144.65	144.00	-10	130,969	-0.01%
2022/05/27	15	144.00	22	143.70	144.50	-7	133,139	-0.01%
2022/05/26	24.5	143.04	34	142.57	142.00	-9.5	135,923	-0.01%
2022/05/25	11	143.68	7	143.07	143.00	4	137,580	0.00%
2022/05/24	20	144.35	25	143.58	142.00	-5	140,648	0.00%
2022/05/23	31.1	144.06	68.6	143.06	144.00	-37.5	141,672	-0.03%
2022/05/20	12	136.29	13	135.88	135.00	-1	143,505	0.00%
2022/05/19	55	132.31	34	133.40	136.00	21	146,445	0.01%
2022/05/18	17	137.74	8	137.56	137.50	9	147,550	0.01%
2022/05/17	18.7	136.52	25	137.38	135.50	-6.3	148,465	0.00%
2022/05/16	59.5	138.45	24	140.08	137.50	35.5	148,528	0.02%
2022/05/13	29	143.26	20	143.13	143.50	9	147,529	0.01%
2022/05/12	56.1	142.26	58	141.63	139.00	-1.9	148,790	0.00%
2022/05/11	46	147.16	11	145.77	144.50	35	149,339	0.02%
2022/05/10	36	146.04	42.2	146.80	149.00	-6.2	149,834	0.00%
2022/05/09	126	151.17	25	148.24	147.00	101	149,854	0.07%	大買/鉅額交易
2022/05/06	63	152.35	39	150.82	154.00	24	151,677	0.02%
2022/05/05	78	153.43	60	152.03	152.50	18	151,966	0.01%
2022/05/04	48	151.27	70.1	151.47	151.50	-22.1	151,229	-0.01%
2022/05/03	41	145.39	36	145.71	146.50	5	151,034	0.00%
2022/04/29	21	143.50	79	144.84	145.00	-58	152,395	-0.04%
2022/04/28	56	140.82	13	140.08	138.00	43	153,466	0.03%
2022/04/27	46	136.95	118	137.70	140.00	-72	153,629	-0.05%	大賣/
2022/04/26	34	141.00	21	140.02	139.00	13	154,336	0.01%
2022/04/25	77	141.19	86	142.35	139.50	-9	154,956	-0.01%
2022/04/22	20	147.10	63	146.42	147.50	-43	154,411	-0.03%
2022/04/21	13	146.12	53	146.08	145.50	-40	155,375	-0.03%
2022/04/20	26	143.52	59.5	143.30	143.50	-33.5	155,690	-0.02%
2022/04/19	16	141.09	13	141.31	141.50	3	156,662	0.00%
2022/04/18	10	138.90	16.4	139.21	138.00	-6.4	157,249	0.00%
2022/04/15	11	139.41	43	140.62	141.50	-32	158,579	-0.02%
2022/04/14	31	140.42	36	139.31	138.00	-5	159,052	0.00%
2022/04/13	3	138.33	33	139.27	140.00	-30	159,379	-0.02%
2022/04/12	13	133.62	14	134.39	134.50	-1	158,970	0.00%
2022/04/11	45	136.83	21	136.43	136.00	24	158,820	0.02%
2022/04/08	23.4	134.81	27	134.72	135.50	-3.6	160,447	0.00%
2022/04/07	33	130.62	47	129.77	128.50	-14	160,256	-0.01%
2022/04/06	29	133.85	12	133.96	133.50	17	160,346	0.01%
2022/04/01	20	136.98	21	137.33	138.50	-1	161,153	0.00%
2022/03/31	4	135.88	6	135.42	135.00	-2	160,612	0.00%
2022/03/30	26	135.23	10	135.00	135.00	16	160,879	0.01%
2022/03/29	16	135.88	21	135.86	135.00	-5	160,807	0.00%
2022/03/28	43	130.31	33.2	130.31	133.00	9.9	160,703	0.01%
2022/03/25	94.3	135.00	15	135.60	132.50	79.3	160,740	0.05%
2022/03/24	82	141.63	29	141.60	140.50	53	159,508	0.03%
2022/03/23	32	143.53	5	143.50	143.50	27	159,913	0.02%
2022/03/22	17	144.15	23	144.17	142.50	-6	160,671	0.00%
2022/03/21	27	142.48	17.2	142.96	144.50	9.8	161,414	0.01%
2022/03/18	66.1	141.76	28	141.75	141.00	38.1	162,524	0.02%
2022/03/17	56	143.76	83.2	144.18	146.50	-27.2	161,352	-0.02%
2022/03/16	173.4	151.65	253.7	152.80	143.00	-80.3	159,444	-0.05%	大買/大賣/
2022/03/15	192.2	160.73	36	159.72	158.00	156.2	152,784	0.10%	大買/鉅額交易
2022/03/14	69	163.54	105.1	164.41	164.50	-36.1	151,725	-0.02%	大賣/
2022/03/11	42.2	157.41	125	158.08	160.00	-82.8	152,733	-0.05%	大賣/
2022/03/10	57.1	159.86	68.1	158.08	156.00	-11	153,533	-0.01%
2022/03/09	61	151.85	45.1	153.13	156.00	15.9	153,264	0.01%
2022/03/08	227.8	148.82	283	147.25	147.00	-55.2	154,489	-0.04%	大買/大賣/
2022/03/07	110.7	155.90	102	153.29	151.00	8.7	149,636	0.01%	大買/大賣/
2022/03/04	70.1	163.85	88.4	164.79	159.00	-18.3	146,034	-0.01%
2022/03/03	31	156.61	108.2	157.86	160.50	-77.2	141,629	-0.05%	大賣/
2022/03/02	55	151.98	112.1	152.55	151.50	-57.1	141,292	-0.04%	大賣/
2022/03/01	31	148.18	90	148.04	150.50	-59	141,164	-0.04%
2022/02/25	75.1	143.93	40.3	144.80	143.50	34.8	138,574	0.03%
2022/02/24	54.3	142.22	60	143.50	141.50	-5.8	137,892	0.00%
2022/02/23	27	146.24	55.2	146.31	145.00	-28.2	135,778	-0.02%
2022/02/22	76.1	141.15	44.2	141.33	142.50	31.9	135,360	0.02%
2022/02/21	56	145.40	132	145.59	147.00	-76	132,479	-0.06%	大賣/
2022/02/18	36	137.51	113.8	138.06	141.50	-77.8	130,913	-0.06%	大賣/
2022/02/17	13	134.77	59	134.75	133.50	-46	130,341	-0.04%
2022/02/16	17	134.56	39	133.91	133.50	-22	130,324	-0.02%
2022/02/15	19	131.18	23.1	131.28	132.00	-4.1	131,615	0.00%
2022/02/14	52.2	132.65	92	132.95	130.00	-39.8	135,142	-0.03%
2022/02/11	92	132.14	37.1	132.96	131.50	54.9	135,823	0.04%
2022/02/10	32	131.31	59	131.09	132.00	-27	137,310	-0.02%
2022/02/09	35	130.87	34.1	129.60	129.00	0.9	141,333	0.00%
2022/02/08	48.2	127.14	102.1	128.44	129.00	-53.9	142,570	-0.04%	大賣/
2022/02/07	23	117.80	60	119.42	124.00	-37	142,448	-0.03%
2022/01/26	25.3	113.22	31	113.16	113.00	-5.7	145,182	0.00%
2022/01/25	59.1	111.52	30.5	110.84	110.00	28.6	146,927	0.02%
2022/01/24	29.5	113.25	37	113.91	115.00	-7.5	147,622	-0.01%
2022/01/21	90.3	118.51	36.2	117.88	115.50	54.1	148,843	0.04%
2022/01/20	18	123.42	9	123.78	124.00	9	147,911	0.01%
2022/01/19	68.8	123.31	17	122.53	122.50	51.8	148,513	0.03%
2022/01/18	26.1	126.54	30	127.17	127.00	-3.9	148,700	0.00%
2022/01/17	52.6	127.99	9	129.11	127.00	43.6	150,741	0.03%
2022/01/14	44.1	127.14	37	129.14	132.00	7.1	151,250	0.00%
2022/01/13	78.1	127.55	29	127.74	126.00	49.1	150,441	0.03%
2022/01/12	91.4	130.58	40	130.20	128.50	51.4	150,664	0.03%
2022/01/11	35.2	135.62	24	136.52	134.00	11.2	150,372	0.01%
2022/01/10	60.1	137.88	35	137.84	136.50	25.1	153,323	0.02%
2022/01/07	40	141.14	66	142.64	140.50	-26	153,391	-0.02%
2022/01/06	28	142.91	11.1	143.00	143.00	16.9	155,682	0.01%
2022/01/05	30	141.95	29	142.22	141.00	1	157,420	0.00%
2022/01/04	48.1	140.13	16	139.78	140.50	32.1	160,365	0.02%
2022/01/03	59.1	137.94	164	137.28	139.50	-104.9	161,661	-0.06%	大賣/鉅額交易
2021/12/30	49.2	142.56	40	143.88	142.50	9.2	162,803	0.01%
2021/12/29	27	144.72	88	145.64	144.00	-61	165,151	-0.04%
2021/12/28	39	143.82	59.1	143.90	143.50	-20.1	169,330	-0.01%
2021/12/27	5	140.00	3	139.17	139.50	2	172,634	0.00%
2021/12/24	11.1	139.68	8.1	139.81	139.00	3	177,210	0.00%
2021/12/23	37	140.09	4	140.01	139.00	33	177,626	0.02%
2021/12/22	14	140.89	12	140.50	140.00	2	178,829	0.00%
2021/12/21	19	139.42	19	140.40	141.50	0	180,705	0.00%
2021/12/20	30	139.78	9.1	138.99	139.00	21	182,485	0.01%
2021/12/17	27	142.09	32	142.00	140.50	-5	184,112	0.00%
2021/12/16	10	140.15	28.1	140.73	141.00	-18	183,615	-0.01%
2021/12/15	14.1	136.78	43	135.92	138.00	-28.9	183,159	-0.02%
2021/12/14	75.1	135.53	48	134.63	133.00	27.1	183,106	0.01%
2021/12/13	22.5	141.54	8.3	141.23	140.00	14.2	181,061	0.01%
2021/12/10	84.4	141.16	59	142.08	140.00	25.4	182,663	0.01%
2021/12/09	74.1	144.08	24	144.73	146.00	50.1	182,805	0.03%
2021/12/08	85.4	145.66	133	146.94	143.50	-47.7	183,955	-0.03%	大賣/
2021/12/07	142.5	143.92	83	143.67	144.00	59.5	183,428	0.03%	大買/
2021/12/06	74	139.97	179.2	140.47	141.00	-105.1	181,188	-0.06%	大賣/鉅額交易
2021/12/03	72	135.07	68	134.77	133.50	4	180,240	0.00%
2021/12/02	112.2	131.82	178.8	130.73	133.00	-66.7	181,513	-0.04%	大買/大賣/
2021/12/01	11.2	124.77	25.3	124.91	124.50	-14.1	179,276	-0.01%
2021/11/30	29	124.00	73.2	123.92	124.50	-44.2	181,460	-0.02%
2021/11/29	30.1	121.10	81	121.70	120.00	-51	182,714	-0.03%
2021/11/26	68.2	120.60	47.2	120.56	118.50	21	184,621	0.01%
2021/11/25	36	124.14	71.1	124.14	124.50	-35.1	183,392	-0.02%
2021/11/24	28	119.89	27.1	119.89	120.00	1	181,941	0.00%
2021/11/23	41	120.23	31	120.61	119.50	10	182,953	0.01%
2021/11/22	33	119.47	71	119.92	119.50	-38	184,329	-0.02%
2021/11/19	59.1	118.18	26	119.42	117.00	33.1	185,580	0.02%
2021/11/18	31	119.45	68	119.84	119.00	-37	189,398	-0.02%
2021/11/17	61.3	118.08	26	117.87	117.00	35.3	192,811	0.02%
2021/11/16	38.1	114.04	83.3	116.37	119.50	-45.3	193,997	-0.02%
2021/11/15	21	113.50	44	112.78	112.00	-23	196,466	-0.01%
2021/11/12	62.1	111.55	64	112.01	111.50	-2	199,268	0.00%
2021/11/11	143	114.71	66.7	114.20	109.50	76.3	198,947	0.04%	大買/
2021/11/10	72.4	122.12	38	120.68	120.00	34.4	197,060	0.02%
2021/11/09	110.2	122.95	54	122.77	122.00	56.2	197,592	0.03%	大買/
2021/11/08	123.2	118.17	115.3	119.38	124.00	7.9	198,679	0.00%	大買/大賣/
2021/11/05	27	110.65	31.9	111.77	114.00	-4.9	201,236	0.00%
2021/11/04	105.1	113.23	98	113.30	109.50	7.1	204,910	0.00%	大買/
2021/11/03	67.2	109.91	105	110.86	112.00	-37.9	206,410	-0.02%	大賣/
2021/11/02	51.1	104.24	85	104.64	105.00	-33.9	209,357	-0.02%
2021/11/01	41.2	101.66	79	102.23	100.50	-37.8	210,903	-0.02%
2021/10/29	93	98.27	147.3	98.61	99.50	-54.3	213,497	-0.03%	大賣/
2021/10/28	100.5	94.34	96	94.82	93.20	4.5	219,262	0.00%
2021/10/27	53.2	93.79	36	93.93	92.80	17.2	228,121	0.01%
2021/10/26	77	95.32	39.1	95.52	95.10	37.9	239,233	0.02%
2021/10/25	43.1	93.60	112	92.99	95.30	-68.9	246,483	-0.03%	大賣/
2021/10/22	73	90.54	29.3	90.22	89.20	43.7	254,186	0.02%
2021/10/21	16	92.59	46	93.02	92.20	-30	260,530	-0.01%
2021/10/20	72	92.71	46	93.08	91.40	26	265,268	0.01%
2021/10/19	48	93.24	77.2	93.22	91.70	-29.2	272,326	-0.01%
2021/10/18	91	89.13	207	88.03	92.40	-116	280,299	-0.04%	大賣/鉅額交易
2021/10/15	71	94.67	30	94.71	93.90	41	286,315	0.01%
2021/10/14	107	95.23	66	95.10	95.30	41	284,975	0.01%	大買/
2021/10/13	52	93.66	84.1	94.20	92.90	-32.1	281,702	-0.01%
2021/10/12	74	92.90	45	93.20	90.50	29	279,732	0.01%
2021/10/08	51	101.22	27	101.17	100.00	24	276,342	0.01%
2021/10/07	60.2	103.23	51	103.30	102.50	9.2	276,157	0.00%
2021/10/06	90	99.11	89.1	99.97	97.80	0.9	273,216	0.00%
2021/10/05	72	101.17	83	98.66	103.00	-11	270,476	0.00%
2021/10/04	105.4	104.86	62	105.37	102.50	43.4	266,654	0.02%	大買/
2021/10/01	185	115.78	62	118.21	113.50	123	262,828	0.05%	大買/鉅額交易
2021/09/30	13	124.27	28	125.14	126.00	-15	258,955	-0.01%
2021/09/29	97.1	123.71	54	123.22	123.00	43.1	266,397	0.02%
2021/09/28	97	126.30	43	126.41	125.50	54	272,286	0.02%
2021/09/27	107	134.17	49	135.12	131.50	58	278,548	0.02%	大買/
2021/09/24	51	132.94	99	133.32	134.00	-48	277,910	-0.02%
2021/09/23	9	127.94	35	128.21	127.50	-26	276,862	-0.01%
2021/09/22	42	124.88	40	124.94	125.00	2	278,003	0.00%
2021/09/17	28	127.07	63	127.76	128.00	-35	278,093	-0.01%
2021/09/16	22	124.59	34	124.72	124.00	-12	278,408	0.00%
2021/09/15	51	122.98	45	123.20	124.50	6	279,439	0.00%
2021/09/14	146	127.49	35	127.03	123.50	111	279,133	0.04%	大買/鉅額交易
2021/09/13	76	134.22	36	134.68	132.00	40	278,137	0.01%
2021/09/10	55.1	127.12	129	130.49	133.50	-73.9	277,324	-0.03%	大賣/
2021/09/09	49	127.12	37	126.66	126.50	12	276,395	0.00%
2021/09/08	47	126.67	38	126.22	126.00	9	282,336	0.00%
2021/09/07	63	125.15	113	124.74	128.00	-50	296,157	-0.02%	大賣/
2021/09/06	92.1	120.95	81	121.19	118.00	11.1	300,566	0.00%
2021/09/03	137	125.87	38	126.45	125.50	99	306,502	0.03%	大買/
2021/09/02	106.1	125.98	116	129.17	129.50	-9.9	310,347	0.00%	大買/大賣/
2021/09/01	202.8	129.81	193	130.53	128.50	9.8	315,029	0.00%	大買/大賣/
2021/08/31	65.1	137.88	75	139.33	136.00	-9.9	315,876	0.00%
2021/08/30	43	141.14	32	142.39	140.00	11	324,773	0.00%
2021/08/27	120	141.48	56	141.22	141.00	64	330,529	0.02%	大買/
2021/08/26	95	141.39	54	142.25	142.50	41	337,701	0.01%
2021/08/25	62	141.19	100	142.91	144.00	-38	346,126	-0.01%
2021/08/24	185.2	142.67	85	142.32	140.00	100.2	351,799	0.03%	大買/
2021/08/23	78	141.65	175	142.68	144.00	-97	356,981	-0.03%	大賣/
2021/08/20	83	131.39	77.2	131.62	132.50	5.8	363,044	0.00%
2021/08/19	181.1	133.01	139	130.74	128.00	42.1	368,882	0.01%	大買/大賣/
2021/08/18	44.4	127.27	204	128.88	136.00	-159.6	373,418	-0.04%	大賣/鉅額交易
2021/08/17	137	129.38	74.3	130.29	126.50	62.8	379,697	0.02%	大買/
2021/08/16	181	132.06	81	132.20	130.50	100	389,123	0.03%	大買/
2021/08/13	112	136.25	61	137.41	130.50	51	396,226	0.01%	大買/
2021/08/12	93	134.35	102	133.93	137.00	-9	405,746	0.00%	大賣/
2021/08/11	218.1	132.65	108	132.19	132.00	110.1	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	139	143.18	104.1	143.16	139.50	34.9	403,656	0.01%	大買/大賣/
2021/08/09	112	144.29	116.1	144.28	142.50	-4.1	405,351	0.00%	大買/大賣/
2021/08/06	155	144.86	133	144.38	142.00	22	410,188	0.01%	大買/大賣/
2021/08/05	99	140.07	110	140.53	138.50	-11	410,472	0.00%	大賣/
2021/08/04	86	142.53	66	143.05	143.50	20	413,241	0.00%
2021/08/03	135	141.51	103	142.90	141.00	32	422,017	0.01%	大買/大賣/
2021/08/02	155.1	132.23	170	136.38	141.50	-14.9	419,806	0.00%	大買/大賣/
2021/07/30	234	143.06	159.2	140.83	132.00	74.8	414,783	0.02%	大買/大賣/
2021/07/29	112	137.14	400.1	137.81	144.50	-288.1	409,169	-0.07%	大買/大賣/鉅額交易
2021/07/28	300.1	122.46	369	125.25	131.50	-68.9	407,561	-0.02%	大買/大賣/
2021/07/27	569.2	128.60	377.1	131.61	126.50	192.2	407,672	0.05%	大買/大賣/鉅額交易
2021/07/26	144.7	148.46	64	146.68	140.50	80.7	408,233	0.02%	大買/
2021/07/23	250	149.33	241.3	150.41	154.00	8.7	407,402	0.00%	大買/大賣/
2021/07/22	275.6	144.13	136.1	144.06	143.50	139.6	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	513.2	164.33	747	156.57	155.00	-233.9	404,151	-0.06%	大買/大賣/鉅額交易
2021/07/20	6	173.17	23	173.61	169.50	-17	400,099	0.00%
2021/07/19	14	185.14	15	186.00	186.00	-1	408,762	0.00%
2021/07/16	23	169.13	27	178.13	178.50	-4	420,744	0.00%
2021/07/15	34	157.26	7	160.07	163.00	27	426,675	0.01%
2021/07/14	4	150.50	63	150.20	148.50	-59	431,418	-0.01%
2021/07/13	32	168.64	22	174.68	165.00	10	436,403	0.00%
2021/07/12	5	181.30	25	191.76	183.00	-20	440,608	0.00%
2021/07/09	18	188.61	15	188.73	187.00	3	444,332	0.00%
2021/07/08	14	183.82	45	193.90	207.50	-31	453,132	-0.01%
2021/07/07	19	208.61	23	211.04	202.00	-4	458,714	0.00%
2021/07/06	202.8	224.92	169.5	223.14	224.00	33.3	463,239	0.01%	大買/大賣/
2021/07/05	202.7	207.98	217	210.09	217.00	-14.3	460,933	0.00%	大買/大賣/
2021/07/02	207.6	208.95	104	209.63	206.50	103.5	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	119	206.69	99.7	206.90	213.00	19.4	454,472	0.00%	大買/
2021/06/30	63	191.79	49.9	193.17	197.00	13.1	460,040	0.00%
2021/06/29	79.6	179.47	35.1	178.80	179.50	44.5	463,620	0.01%
2021/06/28	28.6	170.36	47.5	173.50	176.00	-19	466,807	0.00%
2021/06/25	53	157.26	81.3	158.07	160.00	-28.3	467,678	-0.01%
2021/06/24	35.1	146.97	75	147.42	152.00	-39.9	469,148	-0.01%
2021/06/23	88.3	142.76	55	143.25	138.50	33.3	470,103	0.01%
2021/06/22	40	154.14	72	156.01	153.50	-32	472,134	-0.01%
2021/06/21	69.7	148.70	101	148.80	152.00	-31.3	474,523	-0.01%	大賣/
2021/06/18	74.1	139.92	59.1	140.29	140.00	15	481,844	0.00%
2021/06/17	167.3	133.31	162	131.90	136.50	5.3	486,053	0.00%	大買/大賣/
2021/06/16	348	140.13	211	139.86	133.50	137	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	225	130.32	102.1	131.86	136.00	122.9	469,049	0.03%	大買/大賣/鉅額交易
2021/06/11	176.1	118.61	258.5	119.52	124.00	-82.5	462,202	-0.02%	大買/大賣/
2021/06/10	125.1	112.36	95	114.28	113.50	30.1	455,798	0.01%	大買/
2021/06/09	102	117.33	149.2	118.27	116.00	-47.2	452,231	-0.01%	大買/大賣/
2021/06/08	103	114.38	110.6	114.55	115.50	-7.6	447,647	0.00%	大買/大賣/
2021/06/07	321	112.91	152	111.51	110.50	169	445,887	0.04%	大買/大賣/鉅額交易
2021/06/04	100.1	119.16	130.3	118.17	116.50	-30.3	437,397	-0.01%	大賣/
2021/06/03	95	116.91	286	117.10	119.00	-191	432,526	-0.04%	大賣/鉅額交易
2021/06/02	206.5	112.03	138.1	112.26	110.50	68.4	425,638	0.02%	大買/大賣/
2021/06/01	96	103.29	198	104.57	108.00	-102	416,036	-0.02%	大賣/鉅額交易
2021/05/31	380	101.87	204	101.30	98.60	176	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	156	92.06	459.1	94.27	96.40	-303	400,305	-0.08%	大買/大賣/鉅額交易
2021/05/27	283	88.08	132	87.84	87.70	151	393,426	0.04%	大買/大賣/鉅額交易
2021/05/26	229	85.28	194.6	84.08	85.60	34.4	387,304	0.01%	大買/大賣/
2021/05/25	530	84.93	689	85.03	82.40	-159	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	394	87.39	275	87.70	86.40	119	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	189	82.31	410	82.75	84.70	-221	366,431	-0.06%	大買/大賣/鉅額交易
2021/05/20	228	78.77	259.7	79.37	77.00	-31.7	363,426	-0.01%	大買/大賣/
2021/05/19	50	74.81	330	74.46	76.30	-280	353,990	-0.08%	大賣/鉅額交易
2021/05/18	17	67.95	44	68.59	69.40	-27	354,300	-0.01%
2021/05/17	399.1	65.80	345	66.59	63.10	54.1	355,083	0.02%	大買/大賣/
2021/05/14	381.1	73.55	191	72.66	70.10	190.1	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	212	78.67	381	78.74	77.50	-169	341,630	-0.05%	大買/大賣/鉅額交易
2021/05/12	346	88.90	351	91.31	86.10	-5	339,909	0.00%	大買/大賣/
2021/05/11	651	95.26	322	96.70	95.60	329	338,553	0.10%	大買/大賣/鉅額交易
2021/05/10	190	90.62	135.3	91.80	93.50	54.7	328,422	0.02%	大買/大賣/
2021/05/07	127	82.99	96.1	83.37	85.00	30.9	325,581	0.01%	大買/
2021/05/06	111	83.27	98.2	82.60	81.10	12.8	323,968	0.00%	大買/
2021/05/05	164	77.85	181	79.75	79.90	-17	320,740	-0.01%	大買/大賣/
2021/05/04	237	82.48	91	82.14	78.00	146	317,797	0.05%	大買/鉅額交易
2021/05/03	236	84.37	189	85.48	86.60	47	313,206	0.02%	大買/大賣/
2021/04/29	81	75.54	379	75.92	79.00	-298	311,289	-0.10%	大賣/鉅額交易
2021/04/28	124.4	79.13	136	78.46	76.80	-11.6	313,044	0.00%	大買/大賣/
2021/04/27	171	79.02	206	78.82	77.50	-35	314,226	-0.01%	大買/大賣/
2021/04/26	70	74.83	141	74.71	76.80	-71	312,603	-0.02%	大賣/
2021/04/23	156	70.83	116.1	71.14	69.90	39.9	315,745	0.01%	大買/大賣/
2021/04/22	208	78.27	126	79.41	72.90	82	315,593	0.03%	大買/大賣/
2021/04/21	72	73.52	98	73.88	75.90	-26	308,666	-0.01%
2021/04/20	85	68.52	110	68.03	69.00	-25	309,304	-0.01%	大賣/
2021/04/19	150.3	67.66	247	67.35	68.00	-96.7	313,097	-0.03%	大買/大賣/
2021/04/16	218.5	61.12	161.2	61.74	63.30	57.3	312,672	0.02%	大買/大賣/
2021/04/15	202	59.58	183.8	59.47	59.00	18.2	316,287	0.01%	大買/大賣/
2021/04/14	215.2	57.93	196	58.51	59.90	19.2	324,475	0.01%	大買/大賣/
2021/04/13	164.8	56.49	135.6	56.87	56.90	29.2	323,391	0.01%	大買/大賣/
2021/04/12	113	54.34	111	54.79	55.00	2	325,158	0.00%	大買/大賣/
2021/04/09	173	50.77	68	50.89	50.00	105	327,887	0.03%	大買/鉅額交易
2021/04/08	56	51.38	52.5	51.75	52.30	3.5	328,861	0.00%
2021/04/07	165	49.81	103	50.20	50.50	62	330,502	0.02%	大買/大賣/
2021/04/06	236	47.83	167	48.36	49.50	69	339,217	0.02%	大買/大賣/
2021/04/01	155	47.29	129	47.48	47.90	26	334,420	0.01%	大買/大賣/
2021/03/31	157	45.81	160	45.75	45.50	-3	335,169	0.00%	大買/大賣/
2021/03/30	115	44.26	35	44.06	43.80	80	332,613	0.02%	大買/
2021/03/29	192	43.53	130	43.87	43.80	62	334,642	0.02%	大買/大賣/
2021/03/26	54	42.65	131	42.88	43.05	-77	338,151	-0.02%	大賣/
2021/03/25	117	42.43	54	42.16	41.70	63	342,399	0.02%	大買/
2021/03/24	36	43.21	125	43.14	43.70	-89	344,151	-0.03%	大賣/
2021/03/23	164	44.21	59.8	43.99	42.75	104.2	341,620	0.03%	大買/鉅額交易
2021/03/22	36	44.60	97	44.97	45.85	-61	335,637	-0.02%
2021/03/19	192	41.86	218	41.95	41.70	-26	335,053	-0.01%	大買/大賣/
2021/03/18	122	40.75	127	41.18	41.65	-5	336,025	0.00%	大買/大賣/
2021/03/17	81	40.08	119	40.07	40.10	-38	338,081	-0.01%	大賣/
2021/03/16	19	39.68	21.1	39.58	39.60	-2.1	340,095	0.00%
2021/03/15	136	39.74	105.5	39.91	40.00	30.5	343,638	0.01%	大買/大賣/
2021/03/12	61	38.84	98	38.93	38.80	-37	346,068	-0.01%
2021/03/11	48	38.76	29	39.13	38.15	19	345,247	0.01%
2021/03/10	40	38.25	20	38.14	38.05	20	343,580	0.01%
2021/03/09	25	37.43	52	37.89	38.40	-27	342,793	-0.01%
2021/03/08	51	37.65	96	38.19	37.35	-45	342,626	-0.01%
2021/03/05	39	37.50	70	37.34	37.30	-31	343,254	-0.01%
2021/03/04	76	37.57	66	37.42	37.30	10	344,270	0.00%
2021/03/03	96	37.48	35	37.43	38.05	61	345,435	0.02%
2021/03/02	70	37.82	57	38.68	36.50	13	347,418	0.00%
2021/02/26	51	37.11	51	37.22	37.95	0	346,878	0.00%
2021/02/25	30	37.60	62	37.60	37.65	-32	346,065	-0.01%
2021/02/24	89	37.69	37	37.50	36.75	52	346,653	0.02%
2021/02/23	186	39.42	110	39.12	38.35	76	345,278	0.02%	大買/大賣/
2021/02/22	107	39.19	237	39.10	39.40	-130	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	35	36.83	92	36.73	36.85	-57	341,444	-0.02%
2021/02/18	102	37.91	54.4	38.05	37.45	47.6	340,564	0.01%	大買/
2021/02/17	70	35.70	68	35.16	36.70	2	334,836	0.00%