合一 (4743)-港商法國興業券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,189張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合一 (4743)籌碼相關－港商法國興業券商分點個股進出

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

港商法國興業券商分點個股進出
港商法國興業券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/03	2	172.00	0	0.00	172.00	2	2,026	0.10%
2024/03/26	0	0.00	6	171.00	171.00	-6	2,022	-0.30%
2024/03/20	0	0.00	0.5	167.50	167.00	-0.5	2,021	-0.03%
2024/03/19	0	0.00	9	166.00	165.00	-9	2,029	-0.44%
2024/03/15	4	168.88	0	0.00	168.00	4	2,045	0.20%
2024/03/07	3	168.00	5	173.10	184.00	-2	2,013	-0.10%
2024/03/04	1	170.50	0	0.00	171.00	1	1,918	0.05%
2024/02/29	25	176.50	1	177.50	176.50	24	1,955	1.23%
2024/02/27	11	179.59	0	0.00	177.00	11	1,975	0.56%
2024/02/26	1	177.00	0	0.00	181.00	1	1,996	0.05%
2024/02/05	30	173.18	0	0.00	172.50	30	2,681	1.12%
2024/02/02	77	174.84	0	0.00	174.00	77	3,394	2.27%
2024/02/01	3	173.00	0	0.00	173.00	3	3,628	0.08%
2024/01/31	18	172.39	0	0.00	173.00	18	4,077	0.44%
2024/01/30	30	174.48	0	0.00	172.50	30	4,184	0.72%
2024/01/29	8	174.88	0	0.00	175.50	8	4,197	0.19%
2024/01/26	19	175.82	0	0.00	176.50	19	4,221	0.45%
2024/01/25	50	174.13	0	0.00	174.00	50	4,249	1.18%
2024/01/24	34	178.12	0	0.00	176.50	34	4,272	0.80%
2024/01/23	0	0.00	1	179.00	179.50	-1	4,318	-0.02%
2024/01/22	1	179.00	2	180.00	179.50	-1	4,396	-0.02%
2024/01/19	0	0.00	2	175.25	175.50	-2	4,512	-0.04%
2024/01/17	7	172.00	0	0.00	172.50	7	4,637	0.15%
2024/01/15	7	180.43	0	0.00	182.50	7	4,718	0.15%
2024/01/12	165	181.74	0	0.00	180.00	165	4,792	3.44%	大買/鉅額交易
2024/01/11	66	182.74	0	0.00	184.00	66	4,915	1.34%
2024/01/09	26	181.87	0	0.00	182.00	26	4,919	0.53%
2024/01/08	23	183.74	0	0.00	183.50	23	4,950	0.46%
2024/01/05	9	183.89	0	0.00	184.50	9	4,950	0.18%
2024/01/04	50	188.14	0	0.00	183.00	50	4,935	1.01%
2024/01/03	0	0.00	6	194.50	192.00	-6	4,867	-0.12%
2023/12/28	3	192.50	0	0.00	192.50	3	4,892	0.06%
2023/12/20	6	191.83	0	0.00	191.50	6	4,828	0.12%
2023/12/19	0	0.00	2	193.50	191.50	-2	4,825	-0.04%
2023/12/05	0	0.00	3	202.50	198.00	-3	4,730	-0.06%
2023/12/01	0	0.00	7	205.86	205.00	-7	4,661	-0.15%
2023/11/28	2	205.00	0	0.00	204.00	2	4,681	0.04%
2023/11/27	7	208.57	0	0.00	204.00	7	4,723	0.15%
2023/11/24	40	204.90	0	0.00	205.00	40	4,718	0.85%
2023/11/16	10	211.90	0	0.00	211.50	10	4,449	0.22%
2023/11/10	4	239.50	0	0.00	220.50	4	3,987	0.10%
2023/11/09	42	229.14	0	0.00	230.50	42	3,300	1.27%
2023/11/07	3	211.33	0	0.00	217.50	3	2,710	0.11%
2023/11/06	0	0.00	2.1	193.10	198.00	-2.1	2,615	-0.08%
2023/11/03	0	0.00	0.1	195.00	193.00	-0.1	2,610	-0.01%
2023/10/26	3	195.83	0	0.00	197.00	3	2,330	0.13%
2023/10/25	194	195.07	0	0.00	194.50	194	2,262	8.58%	大買/鉅額交易
2023/10/24	55	188.51	0	0.00	189.50	55	2,193	2.51%
2023/10/20	0	0.00	2	188.50	183.50	-2	2,068	-0.10%
2023/10/19	0	0.00	9	182.33	190.50	-9	1,999	-0.45%
2023/10/17	17	180.88	0	0.00	180.00	17	1,942	0.88%
2023/10/16	2	173.75	0	0.00	181.50	2	1,970	0.10%
2023/10/12	6	176.00	0	0.00	176.00	6	2,041	0.29%
2023/10/11	36	175.56	0	0.00	176.50	36	2,082	1.73%
2023/10/06	10	176.45	1	176.50	176.50	9	2,150	0.42%
2023/10/04	28	168.29	0	0.00	168.50	28	2,161	1.30%
2023/10/02	0	0.00	8	175.50	176.50	-8	2,162	-0.37%
2023/09/28	0	0.00	3	174.50	174.50	-3	2,192	-0.14%
2023/09/26	0	0.00	2	173.50	173.50	-2	2,207	-0.09%
2023/09/25	4	178.50	0	0.00	178.50	4	2,234	0.18%
2023/09/21	0	0.00	3	177.00	176.50	-3	2,291	-0.13%
2023/09/20	0	0.00	1	180.00	179.50	-1	2,317	-0.04%
2023/09/19	64	182.14	0	0.00	181.00	64	2,392	2.68%
2023/09/18	0	0.00	2	185.75	185.00	-2	2,399	-0.08%
2023/09/14	2	182.50	0	0.00	183.00	2	2,393	0.08%
2023/08/30	78	196.66	0	0.00	198.00	78	2,432	3.21%
2023/08/25	0	0.00	6	181.50	181.50	-6	2,464	-0.24%
2023/08/23	1	182.50	3	183.33	182.00	-2	2,485	-0.08%
2023/08/22	13	183.92	0	0.00	183.50	13	2,514	0.52%
2023/08/18	12	185.58	0	0.00	184.00	12	2,517	0.48%
2023/08/17	3	188.17	0	0.00	186.50	3	2,536	0.12%
2023/08/15	5	180.00	0	0.00	181.00	5	2,577	0.19%
2023/08/08	3	184.00	0	0.00	184.00	3	2,733	0.11%
2023/08/07	1.5	189.65	0	0.00	188.00	1.5	2,748	0.05%
2023/07/27	0	0.00	2	200.50	200.00	-2	2,815	-0.07%
2023/07/19	2	208.50	0	0.00	208.00	2	3,080	0.06%
2023/07/17	0	0.00	7	211.50	210.00	-7	3,305	-0.21%
2023/07/14	0	0.00	1	197.00	198.00	-1	3,325	-0.03%
2023/07/10	1	209.00	0	0.00	208.00	1	3,550	0.03%
2023/07/07	2	205.50	1	205.50	205.00	1	3,550	0.03%
2023/07/05	4	211.25	2	212.50	209.00	2	3,565	0.06%
2023/06/30	2	221.00	0	0.00	216.00	2	3,717	0.05%
2023/06/29	5	222.90	4	220.25	220.00	1	3,780	0.03%
2023/06/27	0	0.00	13	212.88	220.00	-13	3,894	-0.33%
2023/06/26	0	0.00	11	208.82	209.50	-11	3,882	-0.28%
2023/06/20	0	0.00	1	216.00	215.50	-1	4,064	-0.02%
2023/06/19	0	0.00	12	216.96	216.00	-12	4,100	-0.29%
2023/06/16	17.6	216.06	0	0.00	216.00	17.6	4,113	0.43%
2023/06/15	0	0.00	1.1	230.50	230.50	-1.1	4,089	-0.03%
2023/06/13	1	242.50	2	240.50	240.00	-1	4,160	-0.02%
2023/06/12	8	239.88	0	0.00	241.00	8	4,192	0.19%
2023/06/06	0	0.00	2	239.50	239.50	-2	4,371	-0.05%
2023/06/05	0	0.00	2	238.00	236.00	-2	4,402	-0.05%
2023/06/02	0	0.00	4	230.75	239.50	-4	4,415	-0.09%
2023/06/01	14	230.57	0	0.00	228.00	14	4,446	0.31%
2023/05/30	2	224.00	0	0.00	223.00	2	4,564	0.04%
2023/05/26	1	225.50	2	221.50	220.50	-1	4,667	-0.02%
2023/05/25	0	0.00	4	228.00	225.00	-4	4,705	-0.09%
2023/05/24	1	227.50	2	228.50	228.50	-1	4,820	-0.02%
2023/05/18	6	229.17	0	0.00	227.00	6	5,181	0.12%
2023/05/17	5	229.70	0	0.00	229.00	5	5,214	0.10%
2023/05/16	29	225.64	0	0.00	226.00	29	5,274	0.55%
2023/05/09	3	239.50	0	0.00	239.50	3	6,013	0.05%
2023/05/05	3	248.83	0	0.00	245.00	3	6,236	0.05%
2023/04/24	1	251.00	0	0.00	251.00	1	6,839	0.01%
2023/04/20	4	281.25	11	284.32	270.50	-7	6,820	-0.10%
2023/04/19	0	0.00	6	281.33	281.00	-6	6,745	-0.09%
2023/04/18	1	276.00	2	276.50	278.50	-1	6,702	-0.01%
2023/04/14	4	275.75	0	0.00	274.50	4	6,774	0.06%
2023/04/13	2	279.50	0	0.00	279.00	2	6,768	0.03%
2023/04/11	2	267.00	0	0.00	267.00	2	6,935	0.03%
2023/04/06	2	266.00	0	0.00	271.50	2	7,293	0.03%
2023/03/31	3	271.50	0	0.00	267.00	3	7,420	0.04%
2023/03/28	2	270.50	0	0.00	261.50	2	7,530	0.03%
2023/03/22	2	259.00	0	0.00	260.50	2	7,652	0.03%
2023/03/17	4	254.00	0	0.00	254.00	4	7,964	0.05%
2023/03/14	0	0.00	15	256.57	253.50	-15	8,611	-0.17%
2023/03/13	0	0.00	4	249.25	256.50	-4	8,663	-0.05%
2023/03/08	0	0.00	2	268.50	264.00	-2	9,027	-0.02%
2023/03/07	3	268.50	29	267.38	267.00	-26	9,226	-0.28%
2023/03/06	0	0.00	15	269.50	269.50	-15	9,523	-0.16%
2023/02/23	20	266.50	20	266.50	266.50	0	10,644	0.00%
2023/02/22	2	269.50	2	266.00	266.00	0	10,847	0.00%
2023/02/20	26	281.00	0	0.00	280.00	26	10,971	0.24%
2023/02/15	0	0.00	2	272.00	271.50	-2	11,086	-0.02%
2023/02/13	8	286.38	0	0.00	278.00	8	11,115	0.07%
2023/02/09	2	280.50	0	0.00	284.00	2	11,049	0.02%
2023/02/08	0	0.00	1	291.50	288.00	-1	10,875	-0.01%
2023/02/06	0	0.00	2	266.50	265.00	-2	10,695	-0.02%
2023/02/01	0	0.00	2	266.50	260.50	-2	10,761	-0.02%
2023/01/31	4	251.00	0	0.00	269.00	4	10,777	0.04%
2023/01/30	8	246.63	5	249.10	250.50	3	10,740	0.03%
2023/01/16	4	239.50	0	0.00	241.00	4	10,750	0.04%
2023/01/13	0	0.00	2	229.00	232.00	-2	10,720	-0.02%
2023/01/12	0	0.00	2	228.00	226.50	-2	10,813	-0.02%
2023/01/11	2	237.00	0	0.00	237.00	2	10,723	0.02%
2023/01/04	3	247.50	0	0.00	240.00	3	11,199	0.03%
2023/01/03	6	243.83	0	0.00	244.50	6	11,324	0.05%
2022/12/30	2	246.50	0	0.00	245.50	2	11,476	0.02%
2022/12/29	0	0.00	170	244.29	243.00	-170	11,646	-1.46%	大賣/鉅額交易
2022/12/28	1	259.50	11	264.82	257.00	-10	11,562	-0.09%
2022/12/21	15	239.53	0	0.00	239.00	15	11,701	0.13%
2022/12/20	9	239.44	0	0.00	236.50	9	11,919	0.08%
2022/12/19	15	244.97	0	0.00	241.50	15	12,043	0.12%
2022/12/16	20	243.50	0	0.00	243.00	20	12,263	0.16%
2022/12/15	2	251.50	2	256.00	247.00	0	12,360	0.00%
2022/12/13	14	256.39	0	0.00	253.50	14	12,268	0.11%
2022/12/12	14	257.54	0	0.00	257.00	14	12,371	0.11%
2022/12/09	15	260.87	0	0.00	260.00	15	12,416	0.12%
2022/12/08	16	269.00	0	0.00	267.00	16	12,636	0.13%
2022/12/07	26	276.48	0	0.00	275.00	26	12,518	0.21%
2022/12/06	5	279.00	0	0.00	279.00	5	12,241	0.04%
2022/12/05	15	295.77	0	0.00	297.00	15	11,852	0.13%
2022/12/01	26	291.73	3	287.50	291.50	23	11,544	0.20%
2022/11/30	1	288.50	2	288.25	286.00	-1	11,421	-0.01%
2022/11/28	0	0.00	4	284.75	295.00	-4	11,112	-0.04%
2022/11/25	2	290.00	0	0.00	281.00	2	10,804	0.02%
2022/11/24	2	288.50	0	0.00	290.00	2	10,449	0.02%
2022/11/22	0	0.00	6	263.50	263.50	-6	9,856	-0.06%
2022/11/16	0	0.00	4	253.63	256.50	-4	10,018	-0.04%
2022/11/11	0	0.00	2	254.50	252.50	-2	9,777	-0.02%
2022/11/10	0	0.00	2	253.50	243.00	-2	9,480	-0.02%
2022/11/09	0	0.00	4	245.25	243.50	-4	9,408	-0.04%
2022/11/03	0	0.00	10	240.00	246.00	-10	9,077	-0.11%
2022/11/02	0	0.00	2	241.00	242.00	-2	8,948	-0.02%
2022/11/01	8	233.00	0	0.00	239.50	8	8,813	0.09%
2022/10/31	5	230.20	0	0.00	228.00	5	8,684	0.06%
2022/10/28	2	229.00	0	0.00	223.50	2	8,605	0.02%
2022/10/26	4	211.50	0	0.00	211.00	4	8,310	0.05%
2022/10/17	0	0.00	2	235.50	239.00	-2	7,948	-0.03%
2022/10/14	0	0.00	68	243.93	243.50	-68	7,828	-0.87%
2022/10/13	0	0.00	70	244.02	234.50	-70	7,680	-0.91%
2022/10/12	0	0.00	2	251.50	252.00	-2	7,490	-0.03%
2022/10/11	0	0.00	8	254.19	244.50	-8	7,338	-0.11%
2022/10/07	0	0.00	1	257.00	257.00	-1	7,142	-0.01%
2022/09/28	4	237.75	0	0.00	226.00	4	6,101	0.07%
2022/09/27	0	0.00	139	237.91	242.50	-139	5,982	-2.32%	大賣/鉅額交易
2022/09/23	2	266.50	0	0.00	267.00	2	5,652	0.04%
2022/09/22	12	259.75	20	258.60	259.50	-8	5,536	-0.14%
2022/09/21	136	257.42	4	256.50	256.00	132	5,413	2.44%	大買/鉅額交易
2022/09/15	0	0.00	60	294.73	272.50	-60	5,476	-1.10%
2022/08/30	0	0.00	3	279.50	283.50	-3	6,091	-0.05%
2022/08/19	0	0.00	5	175.40	182.50	-5	5,540	-0.09%
2022/08/18	11	172.00	4	172.50	172.50	7	5,483	0.13%
2022/08/17	2	173.50	0	0.00	170.00	2	5,480	0.04%
2022/08/16	4	176.75	0	0.00	172.00	4	5,474	0.07%
2022/08/15	6	171.25	0	0.00	173.50	6	5,445	0.11%
2022/08/10	0	0.00	9	172.33	169.00	-9	5,476	-0.16%
2022/08/04	0	0.00	7	168.21	170.50	-7	5,515	-0.13%
2022/08/02	0	0.00	8	180.13	174.50	-8	5,476	-0.15%
2022/07/29	5	191.30	0	0.00	188.50	5	5,399	0.09%
2022/07/27	7	186.00	0	0.00	186.00	7	5,356	0.13%
2022/07/26	4	195.00	0	0.00	186.00	4	5,374	0.07%
2022/07/22	0	0.00	4	185.50	186.00	-4	5,086	-0.08%
2022/07/13	7	170.14	0	0.00	168.00	7	5,179	0.14%
2022/07/12	2	169.00	0	0.00	165.50	2	5,165	0.04%
2022/07/07	2	166.00	0	0.00	168.50	2	5,106	0.04%
2022/07/06	19	179.55	18	173.19	167.00	1	5,043	0.02%
2022/07/05	3	170.00	5	170.90	174.00	-2	4,805	-0.04%
2022/07/04	12	160.42	0	0.00	158.50	12	4,743	0.25%
2022/07/01	12	171.92	0	0.00	169.00	12	4,661	0.26%
2022/06/29	0	0.00	22	191.27	194.00	-22	4,421	-0.50%
2022/06/28	0	0.00	28.7	199.06	188.50	-28.7	4,393	-0.65%
2022/06/27	6	202.25	0	0.00	203.00	6	4,263	0.14%
2022/06/24	3	201.50	14	203.29	210.00	-11	4,158	-0.26%
2022/06/23	10	198.85	0	0.00	197.00	10	3,977	0.25%
2022/06/22	0	0.00	6	200.00	197.00	-6	3,908	-0.15%
2022/06/21	6	199.92	0	0.00	200.00	6	3,759	0.16%
2022/06/15	2	174.75	0	0.00	180.50	2	3,170	0.06%
2022/06/06	0	0.00	2	179.50	175.00	-2	2,920	-0.07%
2022/06/02	0	0.00	1	181.00	181.00	-1	2,907	-0.03%
2022/06/01	0	0.00	106	186.10	183.50	-106	2,916	-3.63%	大賣/鉅額交易
2022/05/31	133	189.50	66	185.81	189.50	67	2,896	2.31%	大買/
2022/05/30	134	182.79	2	183.50	184.00	132	2,518	5.24%	大買/鉅額交易
2022/05/27	12	182.58	0	0.00	184.00	12	2,481	0.48%
2022/05/26	0	0.00	64	180.37	181.00	-64	2,461	-2.60%
2022/05/25	3	177.17	0	0.00	177.50	3	2,439	0.12%
2022/05/17	2	182.50	1	180.00	180.00	1	2,431	0.04%
2022/05/13	0	0.00	1	188.50	185.00	-1	2,439	-0.04%
2022/05/12	2	187.00	2	190.50	187.00	0	2,418	0.00%
2022/05/11	0	0.00	5	188.10	187.00	-5	2,398	-0.21%
2022/05/10	0	0.00	9.4	186.43	186.00	-9.4	2,394	-0.39%
2022/05/09	0	0.00	3	195.00	190.00	-3	2,385	-0.13%
2022/05/04	2	201.50	0	0.00	201.50	2	2,433	0.08%
2022/04/29	0	0.00	2	199.50	194.50	-2	2,379	-0.08%
2022/04/28	11	194.50	0	0.00	196.00	11	2,374	0.46%
2022/04/22	0	0.00	2	218.00	207.50	-2	2,314	-0.09%
2022/04/18	0	0.00	4	202.00	198.50	-4	2,163	-0.18%
2022/04/14	2	202.00	2	201.00	200.50	0	2,180	0.00%
2022/04/13	3	200.00	0	0.00	201.00	3	2,187	0.14%
2022/04/12	0	0.00	6	200.50	200.50	-6	2,175	-0.28%
2022/04/11	2	208.50	2	203.75	201.00	0	2,163	0.00%
2022/04/08	0	0.00	1	208.00	207.00	-1	2,173	-0.05%
2022/04/06	0	0.00	3	206.83	210.00	-3	2,174	-0.14%
2022/04/01	0	0.00	4	211.00	211.00	-4	2,181	-0.18%
2022/03/31	3	214.50	0	0.00	214.50	3	2,174	0.14%
2022/03/30	4	228.63	3	228.00	228.00	1	2,120	0.05%
2022/03/29	1	232.00	2	225.00	233.50	-1	2,090	-0.05%
2022/03/28	0	0.00	7	227.71	223.00	-7	2,013	-0.35%
2022/03/24	3	226.00	0	0.00	226.00	3	2,007	0.15%
2022/03/23	7	229.64	0	0.00	227.00	7	2,052	0.34%
2022/03/22	2	228.50	0	0.00	229.50	2	2,050	0.10%
2022/03/21	1	237.50	0	0.00	226.50	1	2,063	0.05%
2022/03/18	16	220.84	1	220.50	228.50	15	2,096	0.72%
2022/03/17	0	0.00	1	210.50	220.50	-1	2,031	-0.05%
2022/03/16	2	201.50	0	0.00	200.50	2	2,034	0.10%
2022/03/10	2	215.50	0	0.00	216.00	2	2,128	0.09%
2022/03/03	0	0.00	3	253.50	247.00	-3	2,353	-0.13%
2022/03/01	3	250.00	2	247.75	251.50	1	2,671	0.04%
2022/02/25	18	247.50	68	247.50	247.50	-50	2,822	-1.77%
2022/02/22	0	0.00	7	256.93	253.50	-7	3,072	-0.23%
2022/02/17	3	258.83	0	0.00	255.50	3	3,189	0.09%
2022/02/16	5	254.10	0	0.00	259.00	5	3,164	0.16%
2022/02/14	0	0.00	1	246.50	243.00	-1	3,164	-0.03%
2022/02/10	4	251.00	0	0.00	251.00	4	3,173	0.13%
2022/02/09	2	256.50	0	0.00	255.00	2	3,201	0.06%
2022/01/26	0.8	236.75	0	0.00	239.00	0.8	3,366	0.02%
2022/01/25	0	0.00	4	234.88	229.50	-4	3,372	-0.12%
2022/01/21	0	0.00	5	245.80	239.50	-5	3,372	-0.15%
2022/01/20	3	245.50	0	0.00	245.50	3	3,411	0.09%
2022/01/19	0	0.00	1	247.50	246.00	-1	3,432	-0.03%
2022/01/14	2	243.50	0	0.00	243.50	2	3,475	0.06%
2022/01/13	2	254.50	0	0.00	255.00	2	3,491	0.06%
2022/01/12	2	253.00	0	0.00	253.50	2	3,535	0.06%
2022/01/11	0	0.00	4	262.63	258.50	-4	3,684	-0.11%
2022/01/10	5	264.30	0	0.00	265.00	5	3,884	0.13%
2022/01/07	2	258.50	1	264.00	265.00	1	4,036	0.02%
2022/01/05	22	277.27	0	0.00	275.50	22	4,098	0.54%
2022/01/03	7	283.93	0	0.00	278.00	7	4,169	0.17%
2021/12/27	4	282.75	0	0.00	280.50	4	4,155	0.10%
2021/12/17	0	0.00	20	291.50	291.50	-20	4,099	-0.49%
2021/12/16	9	288.50	0	0.00	288.50	9	4,111	0.22%
2021/12/13	0	0.00	8	302.31	301.50	-8	4,023	-0.20%
2021/12/08	3	300.50	0	0.00	300.50	3	3,946	0.08%
2021/12/07	2	295.00	0	0.00	295.00	2	3,877	0.05%
2021/12/02	5	289.50	0	0.00	289.50	5	3,796	0.13%
2021/11/30	8	297.50	20	296.35	297.50	-12	3,724	-0.32%
2021/11/29	2	282.50	0	0.00	275.50	2	3,654	0.05%
2021/11/26	0	0.00	5	309.80	306.00	-5	3,511	-0.14%
2021/11/23	0	0.00	3	314.50	297.00	-3	3,159	-0.09%
2021/11/17	0	0.00	10	256.50	257.00	-10	2,743	-0.36%
2021/11/16	10	258.25	1	257.00	252.00	9	2,732	0.33%
2021/11/12	3	253.00	0	0.00	256.50	3	2,734	0.11%
2021/11/10	4	251.75	0	0.00	250.00	4	2,702	0.15%
2021/11/08	10	243.40	0	0.00	244.50	10	2,702	0.37%
2021/11/05	0	0.00	6	247.00	241.00	-6	2,675	-0.22%
2021/11/04	3	239.00	17	246.85	243.00	-14	2,653	-0.53%
2021/11/02	0.8	277.50	0	0.00	277.50	0.8	2,491	0.03%
2021/11/01	10	266.20	0	0.00	262.00	10	2,498	0.40%
2021/10/28	2	269.50	0	0.00	269.50	2	2,483	0.08%
2021/10/25	210	262.45	0	0.00	266.00	210	2,451	8.57%	大買/鉅額交易
2021/10/21	7	254.07	0	0.00	255.00	7	2,459	0.28%
2021/10/19	3	233.00	1	235.00	239.00	2	2,374	0.08%
2021/10/18	0	0.00	5	215.90	233.00	-5	2,220	-0.23%
2021/10/15	7	204.00	0	0.00	214.50	7	2,027	0.35%
2021/10/13	1	179.00	1	179.50	179.50	0	1,813	0.00%
2021/10/12	0	0.00	1	172.50	180.50	-1	1,802	-0.06%
2021/10/08	0	0.00	4	168.38	168.50	-4	1,733	-0.23%
2021/10/07	4	166.63	0	0.00	167.50	4	1,747	0.23%
2021/10/06	0	0.00	4	168.75	166.00	-4	1,734	-0.23%
2021/10/05	2	172.50	66	172.75	172.00	-64	1,741	-3.67%
2021/10/04	0	0.00	1	177.00	177.00	-1	1,739	-0.06%
2021/09/30	0	0.00	10	185.05	185.00	-10	1,754	-0.57%
2021/09/28	3	190.17	0	0.00	189.50	3	1,813	0.17%
2021/09/27	0	0.00	11	190.45	190.00	-11	1,844	-0.60%
2021/09/24	0	0.00	2	191.00	191.00	-2	1,904	-0.11%
2021/09/23	8	193.19	0	0.00	192.50	8	1,957	0.41%
2021/09/22	4	185.75	0	0.00	184.50	4	1,946	0.21%
2021/09/17	14	183.79	8.7	183.13	183.00	5.3	1,966	0.27%
2021/09/16	50	184.78	0	0.00	183.50	50	1,971	2.54%
2021/09/15	14	185.79	0	0.00	185.00	14	1,981	0.71%
2021/09/14	5	191.00	0	0.00	186.00	5	1,994	0.25%
2021/09/10	8	191.00	2	190.00	190.00	6	2,025	0.30%
2021/09/09	12	191.00	0	0.00	191.00	12	2,061	0.58%
2021/09/07	0	0.00	4	196.63	195.00	-4	2,076	-0.19%
2021/09/06	8	195.00	3	195.50	195.00	5	2,096	0.24%
2021/09/03	8	192.06	0	0.00	191.50	8	2,220	0.36%
2021/09/01	0	0.00	7	194.14	193.00	-7	2,442	-0.29%
2021/08/31	5	192.70	3	191.17	193.00	2	2,441	0.08%
2021/08/30	0	0.00	2	198.25	191.00	-2	2,448	-0.08%
2021/08/27	66	198.16	2	196.50	195.50	64	2,478	2.58%
2021/08/26	0	0.00	1	181.50	198.50	-1	2,377	-0.04%
2021/08/24	41	181.90	0	0.00	182.00	41	2,375	1.73%
2021/08/19	2	183.75	4	188.25	185.00	-2	2,507	-0.08%
2021/08/18	3	187.67	0	0.00	189.00	3	2,548	0.12%
2021/08/17	0	0.00	9	193.06	190.00	-9	2,560	-0.35%
2021/08/16	2	193.00	0	0.00	190.00	2	2,568	0.08%
2021/08/13	0	0.00	18	193.58	195.00	-18	2,607	-0.69%
2021/08/12	9	191.33	0	0.00	193.00	9	2,629	0.34%
2021/08/11	0	0.00	3	189.00	186.00	-3	2,648	-0.11%
2021/08/10	0	0.00	5	191.30	188.00	-5	2,732	-0.18%
2021/08/09	17	193.97	0	0.00	191.00	17	2,839	0.60%
2021/08/06	7	200.71	14	204.04	201.00	-7	2,891	-0.24%
2021/08/05	0	0.00	11	198.86	200.00	-11	2,990	-0.37%
2021/08/04	3	197.00	0	0.00	196.00	3	3,147	0.10%
2021/08/03	15	198.00	0	0.00	198.00	15	3,205	0.47%
2021/08/02	10	194.25	0	0.00	195.00	10	3,261	0.31%
2021/07/30	0	0.00	11	191.59	193.00	-11	3,320	-0.33%
2021/07/29	5	195.00	0	0.00	193.00	5	3,319	0.15%
2021/07/28	10	181.55	20	180.80	179.50	-10	3,294	-0.30%
2021/07/27	7	185.00	0	0.00	185.00	7	3,317	0.21%
2021/07/26	0	0.00	7	194.64	192.50	-7	3,381	-0.21%
2021/07/23	27	196.19	0	0.00	196.00	27	3,441	0.78%
2021/07/22	9	199.83	0	0.00	195.50	9	3,532	0.25%
2021/07/21	2	197.00	5	201.50	197.00	-3	3,559	-0.08%
2021/07/20	4	204.50	5	209.90	201.50	-1	3,588	-0.03%
2021/07/19	1	205.50	2	203.00	203.00	-1	3,582	-0.03%
2021/07/15	0	0.00	9	204.56	206.50	-9	3,641	-0.25%
2021/07/14	151	202.75	2	205.00	203.50	149	3,670	4.06%	大買/鉅額交易
2021/07/13	7	209.07	4	203.50	203.50	3	3,681	0.08%
2021/07/09	11	210.45	5	212.20	207.50	6	3,683	0.16%
2021/07/08	24	210.15	15	210.20	209.00	9	3,712	0.24%
2021/07/07	5	209.50	8	211.19	209.50	-3	3,724	-0.08%
2021/07/06	2	214.00	0	0.00	211.00	2	3,739	0.05%
2021/07/05	22	225.89	0	0.00	219.00	22	3,756	0.59%
2021/07/02	5	225.50	20	229.48	225.00	-15	3,753	-0.40%
2021/07/01	0	0.00	3	234.33	227.50	-3	3,753	-0.08%
2021/06/30	7	219.79	0	0.00	232.00	7	3,737	0.19%
2021/06/29	10	221.25	6	219.67	219.00	4	3,729	0.11%
2021/06/28	7	217.43	9	219.78	221.00	-2	3,759	-0.05%
2021/06/24	0	0.00	4	211.25	210.50	-4	3,996	-0.10%
2021/06/23	23	207.50	3	207.00	207.50	20	3,996	0.50%
2021/06/22	5	212.00	4	213.00	207.00	1	4,001	0.02%
2021/06/21	0	0.00	2	217.50	212.00	-2	4,031	-0.05%
2021/06/18	11.5	220.74	2	221.00	221.00	9.5	4,037	0.23%
2021/06/17	0	0.00	11	220.82	218.00	-11	4,021	-0.27%
2021/06/11	16	231.50	0	0.00	222.50	16	4,046	0.40%
2021/06/10	7	213.21	0	0.00	232.50	7	3,944	0.18%
2021/06/09	2	211.25	16	219.88	211.50	-14	3,939	-0.36%
2021/06/07	2	205.00	0	0.00	203.00	2	3,828	0.05%
2021/06/04	1	211.00	0	0.00	206.00	1	3,813	0.03%
2021/06/03	15	206.00	7	204.86	204.50	8	3,764	0.21%
2021/06/02	0	0.00	8	209.81	205.00	-8	3,770	-0.21%
2021/06/01	0	0.00	2	205.00	206.50	-2	3,770	-0.05%
2021/05/31	3	203.50	7	206.86	204.50	-4	3,762	-0.11%
2021/05/28	14	206.04	14	207.21	207.00	0	3,764	0.00%
2021/05/27	41.9	207.65	12	210.88	207.00	29.9	3,787	0.79%
2021/05/26	7	209.36	3	211.00	213.00	4	3,736	0.11%
2021/05/25	7	203.57	5	202.00	202.50	2	4,135	0.05%
2021/05/24	8	205.88	0	0.00	204.00	8	4,305	0.19%
2021/05/21	7	199.79	12	204.96	205.50	-5	4,611	-0.11%
2021/05/20	10	199.40	9	203.89	199.00	1	4,576	0.02%
2021/05/19	2	203.00	11	203.91	201.50	-9	4,638	-0.19%
2021/05/18	9	196.50	7	198.29	208.00	2	4,650	0.04%
2021/05/17	12	213.13	1	211.50	196.00	11	4,676	0.24%
2021/05/14	9	220.56	1	224.00	216.50	8	4,659	0.17%
2021/05/13	2	218.00	7	220.79	218.00	-5	4,622	-0.11%
2021/05/12	20	230.38	27	227.35	221.50	-7	4,591	-0.15%
2021/05/11	0	0.00	13	231.73	225.50	-13	4,442	-0.29%
2021/05/10	1	231.50	0	0.00	229.50	1	4,431	0.02%
2021/05/07	8	219.63	7	231.00	235.00	1	4,396	0.02%
2021/05/06	3	218.00	3	215.83	214.00	0	4,359	0.00%
2021/05/05	0	0.00	2	220.50	219.00	-2	4,368	-0.05%
2021/05/04	11	224.36	13	222.38	220.00	-2	4,385	-0.05%
2021/05/03	4	234.25	3	242.33	232.50	1	4,357	0.02%
2021/04/29	9	231.33	8	229.31	236.00	1	4,298	0.02%
2021/04/27	0	0.00	11	218.27	235.00	-11	4,205	-0.26%
2021/04/26	5.2	214.66	0	0.00	214.00	5.2	4,207	0.12%
2021/04/23	2	222.00	1	218.50	218.50	1	4,268	0.02%
2021/04/22	21	229.62	0	0.00	227.00	21	4,327	0.49%
2021/04/21	0	0.00	13	238.58	235.50	-13	4,405	-0.30%
2021/04/19	6	237.83	0	0.00	234.50	6	4,516	0.13%
2021/04/16	0	0.00	5	240.90	241.50	-5	4,537	-0.11%
2021/04/15	1	241.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	5	241.90	0	0.00	242.00	5	4,573	0.11%
2021/04/13	14	254.71	0	0.00	250.00	14	4,562	0.31%
2021/04/09	0	0.00	3	257.00	253.00	-3	4,603	-0.07%
2021/04/08	1	253.00	2	258.75	252.00	-1	4,658	-0.02%
2021/04/07	0	0.00	1	259.50	258.00	-1	4,685	-0.02%
2021/04/06	1	260.50	0	0.00	259.00	1	4,743	0.02%
2021/03/31	2	264.50	1	264.50	264.50	1	4,761	0.02%
2021/03/30	4	274.50	0	0.00	273.00	4	4,714	0.08%
2021/03/29	8	275.63	0	0.00	277.00	8	4,642	0.17%
2021/03/26	0	0.00	3	252.50	252.50	-3	4,518	-0.07%
2021/03/24	8	253.50	2	255.75	253.50	6	4,589	0.13%
2021/03/19	0	0.00	17.2	251.50	251.50	-17.2	4,854	-0.36%
2021/03/08	0	0.00	1	260.50	250.00	-1	5,368	-0.02%
2021/03/03	21	254.88	0	0.00	255.50	21	5,817	0.36%
2021/03/02	58	245.00	0	0.00	245.00	58	5,826	1.00%
2021/02/26	36	260.79	36	260.71	260.50	0	5,814	0.00%
2021/02/25	2	297.75	11	306.09	270.00	-9	5,776	-0.16%
2021/02/24	0	0.00	4	273.13	288.00	-4	5,346	-0.07%
2021/02/23	22	267.66	2	270.00	262.00	20	5,197	0.38%
2021/02/19	0	0.00	4	220.88	231.00	-4	5,022	-0.08%
2021/02/18	8	211.00	10	210.30	210.00	-2	5,008	-0.04%
2021/02/17	13	212.62	0	0.00	208.00	13	5,015	0.26%
2021/02/05	4	203.00	2	205.00	220.00	2	4,968	0.04%
2021/02/04	0	0.00	11.6	197.89	200.00	-11.6	4,978	-0.23%
2021/02/03	0	0.00	3	206.00	198.50	-3	5,008	-0.06%
2021/02/02	0	0.00	12	191.38	198.00	-12	5,037	-0.24%
2021/02/01	21	182.45	6	186.75	184.50	15	5,057	0.30%
2021/01/29	4	185.63	0	0.00	184.50	4	5,043	0.08%
2021/01/28	1	193.04	0	0.00	192.50	1	5,091	0.02%
2021/01/27	16	193.94	13	196.27	195.00	3	5,163	0.06%
2021/01/26	16	196.69	2	198.00	195.00	14	5,186	0.27%
2021/01/22	0	0.00	4	212.00	207.00	-4	5,215	-0.08%
2021/01/21	13	208.85	8	209.50	213.50	5	5,289	0.09%
2021/01/20	1	203.50	32	209.59	207.00	-31	5,496	-0.56%
2021/01/19	0	0.00	2	209.00	206.00	-2	5,514	-0.04%
2021/01/18	23	208.04	4	208.50	210.00	19	5,560	0.34%
2021/01/15	34	196.31	28	197.61	199.00	6	5,503	0.11%
2021/01/14	16	195.09	36	199.97	189.00	-20	5,417	-0.37%
2021/01/13	38	208.05	6	215.83	202.00	32	5,323	0.60%
2021/01/12	11	215.91	13	214.62	213.50	-2	5,269	-0.04%
2021/01/11	0	0.00	4	218.25	212.50	-4	5,204	-0.08%
2021/01/08	23	223.80	0	0.00	222.50	23	5,218	0.44%
2021/01/07	21	227.79	23	224.76	225.00	-2	5,228	-0.04%
2021/01/05	0	0.00	5	232.90	230.50	-5	5,220	-0.10%
2021/01/04	10	232.00	0	0.00	229.00	10	5,227	0.19%
2020/12/31	48	250.58	0	0.00	241.00	48	5,212	0.92%
2020/12/29	0	0.00	2	252.25	242.00	-2	5,073	-0.04%
2020/12/25	1	225.00	0	0.00	231.00	1	4,950	0.02%
2020/12/23	0	0.00	2	233.00	233.00	-2	4,959	-0.04%
2020/12/22	15	231.27	6	235.83	237.00	9	4,986	0.18%
2020/12/21	0	0.00	4	233.50	233.50	-4	4,990	-0.08%
2020/12/18	4	238.50	0	0.00	238.50	4	4,982	0.08%
2020/12/17	0	0.00	6	244.00	240.50	-6	5,021	-0.12%
2020/12/16	4	230.00	0	0.00	248.50	4	4,909	0.08%
2020/12/15	9	226.28	6	233.50	226.00	3	5,047	0.06%
2020/12/14	0	0.00	3	252.00	238.50	-3	5,032	-0.06%
2020/12/11	0	0.00	7	224.29	237.50	-7	4,937	-0.14%
2020/12/10	35	222.34	14	222.39	216.00	21	4,882	0.43%
2020/12/09	0	0.00	46	236.50	234.50	-46	4,796	-0.96%
2020/12/07	0	0.00	12	266.25	255.50	-12	4,665	-0.26%
2020/12/04	0	0.00	10	260.00	266.00	-10	4,665	-0.21%
2020/12/02	5	271.70	0	0.00	267.50	5	4,730	0.11%
2020/11/30	878.6	286.34	666	286.00	286.00	212.6	4,774	4.45%	大買/大賣/鉅額交易
2020/11/27	3	287.17	3	289.17	292.00	0	4,452	0.00%
2020/11/26	2	278.00	0	0.00	282.00	2	4,425	0.05%
2020/11/20	0	0.00	21	274.60	274.00	-21	4,575	-0.46%
2020/11/19	2	290.50	0	0.00	280.50	2	4,582	0.04%
2020/11/17	0	0.00	6	275.08	277.00	-6	4,617	-0.13%
2020/11/16	6	267.50	0	0.00	265.00	6	4,598	0.13%
2020/11/13	5	267.50	0	0.00	268.50	5	4,623	0.11%
2020/11/11	0	0.00	16	277.16	279.00	-16	4,559	-0.35%
2020/11/09	9	294.33	0	0.00	285.00	9	4,571	0.20%
2020/11/04	9	274.28	0	0.00	290.00	9	4,689	0.19%
2020/11/03	2	284.75	0	0.00	280.50	2	4,660	0.04%
2020/11/02	10	293.35	0	0.00	288.00	10	4,729	0.21%
2020/10/30	0	0.00	2	299.50	293.00	-2	4,734	-0.04%
2020/10/29	0	0.00	2	293.50	298.00	-2	4,709	-0.04%
2020/10/27	122	321.33	0	0.00	324.50	122	4,428	2.75%	大買/鉅額交易
2020/10/26	4	328.50	13	328.08	320.00	-9	4,371	-0.21%
2020/10/22	123	346.02	0	0.00	343.00	123	4,372	2.81%	大買/鉅額交易
2020/10/21	122	351.46	0	0.00	347.50	122	4,380	2.78%	大買/鉅額交易
2020/10/20	0	0.00	1	350.00	351.00	-1	4,380	-0.02%
2020/10/19	65	347.70	3	347.33	345.00	62	4,444	1.40%
2020/10/16	7	346.36	0	0.00	344.00	7	4,431	0.16%
2020/10/14	18	351.17	0	0.00	345.50	18	4,524	0.40%
2020/10/13	0	0.00	2	350.75	350.50	-2	4,548	-0.04%
2020/10/08	0	0.00	1	341.00	349.50	-1	4,628	-0.02%
2020/10/07	5	341.20	0	0.00	338.50	5	4,573	0.11%
2020/10/06	6	344.42	3	343.50	342.00	3	4,568	0.07%
2020/10/05	12	343.08	0	0.00	344.00	12	4,614	0.26%
2020/09/29	2	337.50	3	341.67	331.00	-1	4,614	-0.02%
2020/09/28	3	350.83	2	343.50	343.50	1	4,689	0.02%
2020/09/25	6	341.08	0	0.00	357.00	6	4,718	0.13%
2020/09/18	36	367.00	0	0.00	367.00	36	4,698	0.77%
2020/08/25	13	299.58	0	0.00	303.00	13	4,205	0.31%
2020/08/13	14	269.46	0	0.00	269.50	14	4,159	0.34%
2020/06/03	46	151.46	0	0.00	152.50	46	2,737	1.68%
2020/06/01	13	138.73	0	0.00	138.50	13	2,681	0.48%
2020/05/29	244	139.50	0	0.00	139.50	244	2,654	9.19%	大買/鉅額交易
2018/06/14	0	0.00	22	33.00	32.85	-22	2,338	-0.94%
2018/06/11	0	0.00	28	33.89	34.70	-28	2,475	-1.13%
2018/05/30	0	0.00	21	34.91	34.60	-21	2,564	-0.82%
2018/05/28	0	0.00	25	36.82	36.45	-25	2,557	-0.98%
2018/02/27	27	21.12	0	0.00	22.60	27	345	7.81%
2018/02/07	26	20.08	0	0.00	20.00	26	347	7.49%
2018/01/09	23	21.43	0	0.00	21.85	23	323	7.10%