合一 (4743)-富邦-虎尾券商分點個股進出

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－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3	159.00	1	158.00	158.00	2	2,098	0.10%
2024/04/16	0	0.00	1	162.50	159.00	-1	2,084	-0.05%
2024/04/15	0.3	166.60	1	167.00	166.00	-0.8	2,027	-0.04%
2024/04/12	1	172.00	0	0.00	172.00	1	1,995	0.05%
2024/04/10	1.1	174.95	2.2	175.69	175.00	-1.1	2,051	-0.05%
2024/04/09	0	0.00	0	174.50	173.50	0	2,053	0.00%
2024/04/08	0	0.00	2	174.00	174.00	-2	2,046	-0.10%
2024/04/01	2.6	178.57	4	174.50	172.50	-1.4	2,083	-0.07%
2024/03/29	1	174.50	0	0.00	175.50	1	2,047	0.05%
2024/03/27	1	176.00	2	175.00	174.00	-1	2,041	-0.05%
2024/03/26	1	173.50	3	175.00	171.00	-2	2,022	-0.10%
2024/03/25	0	0.00	0	173.00	173.00	0	2,009	0.00%
2024/03/21	0	0.00	1	169.50	172.50	-1	2,006	-0.05%
2024/03/20	1	167.50	1	169.50	167.00	0	2,021	0.00%
2024/03/19	0	165.58	0	0.00	165.00	0	2,029	0.00%
2024/03/15	1	167.00	0	0.00	168.00	1	2,045	0.05%
2024/03/14	0	169.30	0	0.00	168.00	0	2,049	0.00%
2024/03/13	0.5	169.00	0	167.50	167.00	0.4	2,040	0.02%
2024/03/12	1	171.54	0	0.00	171.00	1	2,034	0.05%
2024/03/08	5	179.10	1	177.50	171.00	4	2,127	0.19%
2024/03/07	1.5	169.47	2	182.51	184.00	-0.5	2,013	-0.02%
2024/03/06	1	167.51	0	0.00	167.50	1	1,906	0.05%
2024/03/05	4.2	169.03	1	170.50	168.50	3.2	1,922	0.17%
2024/03/04	1	170.51	1	170.50	171.00	0	1,918	0.00%
2024/03/01	1	175.00	0	0.00	174.00	1	1,908	0.05%
2024/02/29	0.1	177.00	1.3	176.00	176.50	-1.2	1,955	-0.06%
2024/02/27	1	178.00	1	181.50	177.00	0	1,975	0.00%
2024/02/26	1	180.50	0	0.00	181.00	1	1,996	0.05%
2024/02/23	0	0.00	2	176.50	176.50	-2	2,029	-0.10%
2024/02/21	1	178.00	0	0.00	177.00	1	2,111	0.05%
2024/02/15	0	0.00	1	173.00	173.00	-1	2,486	-0.04%
2024/02/05	0.2	173.50	0.1	173.00	172.50	0	2,681	0.00%
2024/01/31	0	0.00	2	172.00	173.00	-2	4,077	-0.05%
2024/01/30	1	174.00	0	0.00	172.50	1	4,184	0.02%
2024/01/29	0.2	175.00	0	0.00	175.50	0.2	4,197	0.00%
2024/01/26	0	0.00	1	177.00	176.50	-1	4,221	-0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/22	1	181.00	1	182.50	179.50	0	4,396	0.00%
2024/01/16	1	178.00	0	0.00	177.50	1	4,672	0.02%
2024/01/15	1	182.00	1	181.50	182.50	0	4,718	0.00%
2024/01/08	0	184.50	0	0.00	183.50	0	4,950	0.00%
2024/01/05	2	184.75	5	184.00	184.50	-3	4,950	-0.06%
2024/01/04	0	0.00	3	190.50	183.00	-3	4,935	-0.06%
2023/12/29	3	193.50	0	0.00	194.50	3	4,868	0.06%
2023/12/28	1	192.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	1	199.00	0	0.00	196.50	1	4,874	0.02%
2023/12/22	0	0.00	1	194.00	194.50	-1	4,819	-0.02%
2023/12/21	0	0.00	1	192.00	192.50	-1	4,830	-0.02%
2023/12/15	0	0.00	1.6	193.32	196.50	-1.6	4,818	-0.03%
2023/12/13	2	191.00	0	0.00	191.00	2	4,784	0.04%
2023/12/12	3	193.50	0	0.00	194.50	3	4,793	0.06%
2023/12/11	1	192.00	0	0.00	191.00	1	4,781	0.02%
2023/12/08	0	194.00	0	0.00	193.50	0	4,776	0.00%
2023/12/07	1	194.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	1	195.50	1	193.50	195.50	0	4,769	0.00%
2023/12/05	3	199.83	1	200.50	198.00	2	4,730	0.04%
2023/12/04	3	207.50	1	205.50	205.00	2	4,664	0.04%
2023/12/01	1	206.50	1	208.50	205.00	0	4,661	0.00%
2023/11/30	1	204.50	0	0.00	205.00	1	4,703	0.02%
2023/11/29	1	208.00	2	205.75	208.00	-1	4,676	-0.02%
2023/11/28	2	204.25	2.1	205.21	204.00	-0.1	4,681	0.00%
2023/11/27	11	206.82	1	208.50	204.00	10	4,723	0.21%
2023/11/24	0.1	206.00	0	0.00	205.00	0.1	4,718	0.00%
2023/11/22	3	210.17	3	205.00	204.50	0	4,667	0.00%
2023/11/21	1	206.50	1	206.00	205.50	0	4,608	0.00%
2023/11/20	1.5	208.67	1.5	206.50	206.00	0	4,561	0.00%
2023/11/17	1.1	206.05	1	208.50	206.50	0.1	4,525	0.00%
2023/11/16	1	211.50	2	217.50	211.50	-1	4,449	-0.02%
2023/11/15	1	216.50	1	213.50	214.00	0	4,358	0.00%
2023/11/14	2	212.50	3	212.33	211.50	-1	4,298	-0.02%
2023/11/13	6	220.92	6	220.08	218.00	0	4,157	0.00%
2023/11/10	28	234.30	44	238.20	220.50	-16	3,987	-0.40%
2023/11/09	28	230.79	5	228.80	230.50	23	3,300	0.70%
2023/11/08	8.5	223.53	38	229.91	226.50	-29.5	3,149	-0.94%
2023/11/07	0	0.00	20.5	217.38	217.50	-20.5	2,710	-0.76%
2023/11/06	0.2	193.00	1	197.98	198.00	-0.8	2,615	-0.03%
2023/11/03	1.3	194.69	0	0.00	193.00	1.3	2,610	0.05%
2023/11/02	1	192.00	0	0.00	192.00	1	2,602	0.04%
2023/10/31	1	196.50	1	202.50	196.00	0	2,560	0.00%
2023/10/30	2	199.00	5	198.90	198.00	-3	2,538	-0.12%
2023/10/27	8	200.88	6.2	201.16	203.50	1.8	2,469	0.07%
2023/10/26	2	196.75	2	195.50	197.00	0	2,330	0.00%
2023/10/24	0	0.00	1	193.00	189.50	-1	2,193	-0.05%
2023/10/23	1	193.00	0	0.00	189.00	1	2,128	0.05%
2023/10/19	0	0.00	6.1	186.63	190.50	-6.1	1,999	-0.31%
2023/10/18	1	176.00	0	0.00	175.00	1	1,914	0.05%
2023/10/17	0.2	180.25	0	0.00	180.00	0.2	1,942	0.01%
2023/10/16	0.1	172.50	2	181.50	181.50	-1.9	1,970	-0.10%
2023/10/13	0	174.00	0.1	173.50	173.50	-0.1	1,970	0.00%
2023/10/11	0	0.00	0.2	176.00	176.50	-0.2	2,082	-0.01%
2023/10/06	0	0.00	0	176.00	176.50	0	2,150	0.00%
2023/10/04	0	169.75	0	0.00	168.50	0	2,161	0.00%
2023/10/03	2	173.00	0	0.00	172.00	2	2,159	0.09%
2023/09/28	2	173.00	0	0.00	174.50	2	2,192	0.09%
2023/09/27	1	174.00	1	174.50	177.00	0	2,192	0.00%
2023/09/26	3.4	176.09	0	0.00	173.50	3.4	2,207	0.15%
2023/09/22	0	176.00	7	176.00	176.50	-7	2,249	-0.31%
2023/09/21	0	178.00	0.2	177.00	176.50	-0.1	2,291	-0.01%
2023/09/18	0.1	186.00	0	186.00	185.00	0.1	2,399	0.00%
2023/09/15	0	0.00	30	186.37	186.00	-30	2,417	-1.24%
2023/09/11	2.1	180.45	2	179.00	179.00	0.1	2,517	0.00%
2023/09/07	2	178.00	0	0.00	177.50	2	2,525	0.08%
2023/09/06	2.7	178.43	0	0.00	179.00	2.7	2,527	0.11%
2023/09/05	2.1	181.74	0	0.00	181.50	2.1	2,517	0.08%
2023/09/04	0	0.00	0.1	195.00	195.00	-0.1	2,459	0.00%
2023/08/31	1	202.50	0	0.00	198.50	1	2,460	0.04%
2023/08/30	0	0.00	4	194.25	198.00	-4	2,432	-0.16%
2023/08/23	1	183.00	1	182.50	182.00	0	2,485	0.00%
2023/08/22	2	185.50	0	0.00	183.50	2	2,514	0.08%
2023/08/21	6	187.67	0	0.00	188.50	6	2,508	0.24%
2023/08/17	3.1	184.08	0	0.00	186.50	3.1	2,536	0.12%
2023/08/15	0.1	179.00	0	0.00	181.00	0.1	2,577	0.00%
2023/08/14	1.3	173.10	2	177.25	175.50	-0.7	2,569	-0.03%
2023/08/11	0	0.00	1	184.50	184.50	-1	2,529	-0.04%
2023/08/09	2.3	181.89	0	0.00	184.00	2.3	2,603	0.09%
2023/08/08	2	186.47	0	0.00	184.00	2	2,733	0.07%
2023/08/07	1	188.01	0	0.00	188.00	1	2,748	0.04%
2023/08/04	0	188.00	0	0.00	192.00	0	2,751	0.00%
2023/08/02	2.2	190.11	0	0.00	189.00	2.2	2,769	0.08%
2023/08/01	0.2	194.50	0	0.00	194.50	0.2	2,774	0.01%
2023/07/31	0.8	197.10	0	0.00	194.00	0.8	2,788	0.03%
2023/07/28	0.2	196.98	0	0.00	198.50	0.2	2,811	0.01%
2023/07/27	2.1	200.98	0	0.00	200.00	2.1	2,815	0.07%
2023/07/26	1.2	202.21	0	0.00	200.50	1.2	2,866	0.04%
2023/07/25	0	0.00	0	207.00	206.50	0	2,920	0.00%
2023/07/24	0.2	204.90	5.3	203.15	203.50	-5.1	2,952	-0.17%
2023/07/21	2	209.50	3	207.00	205.00	-1	3,004	-0.03%
2023/07/20	1.1	209.28	4	208.88	211.00	-2.9	3,059	-0.09%
2023/07/19	2.2	207.91	1	208.00	208.00	1.2	3,080	0.04%
2023/07/18	1.8	207.97	2	208.00	202.50	-0.2	3,198	-0.01%
2023/07/17	3.9	209.38	0	0.00	210.00	3.9	3,305	0.12%
2023/07/14	3	192.33	0	0.00	198.00	3	3,325	0.09%
2023/07/13	1.1	192.85	3	198.67	192.50	-1.9	3,351	-0.06%
2023/07/12	0	205.29	0	0.00	202.00	0	3,306	0.00%
2023/07/10	0	0.00	0	208.00	208.00	0	3,550	0.00%
2023/07/07	1	205.50	0	0.00	205.00	1	3,550	0.03%
2023/07/06	4	206.63	0	207.50	206.00	4	3,553	0.11%
2023/07/04	2	214.00	1	211.00	210.00	1	3,591	0.03%
2023/07/03	2	211.01	0	0.00	212.00	2	3,680	0.05%
2023/06/29	6	220.00	1	224.50	220.00	5	3,780	0.13%
2023/06/28	0	0.00	1	217.50	219.50	-1	3,832	-0.03%
2023/06/27	6	220.25	10	222.95	220.00	-4	3,894	-0.10%
2023/06/26	1	210.00	0	0.00	209.50	1	3,882	0.03%
2023/06/21	0	0.00	1	210.50	210.00	-1	3,958	-0.03%
2023/06/20	0	0.00	1	215.00	215.50	-1	4,064	-0.02%
2023/06/19	2	219.00	20	218.00	216.00	-18	4,100	-0.44%
2023/06/16	0	0.00	20	217.00	216.00	-20	4,113	-0.49%
2023/06/15	42.4	231.10	3	231.17	230.50	39.4	4,089	0.96%
2023/06/14	5.1	243.36	5	240.70	236.50	0.1	4,092	0.00%
2023/06/13	0.2	241.75	0	0.00	240.00	0.2	4,160	0.00%
2023/06/12	2.1	240.19	2	238.50	241.00	0.1	4,192	0.00%
2023/06/07	1	240.50	5	240.10	240.00	-4	4,362	-0.09%
2023/06/05	0	0.00	6	241.33	236.00	-6	4,402	-0.14%
2023/06/02	12	240.79	6	240.17	239.50	6	4,415	0.14%
2023/05/31	2	228.00	0	0.00	230.50	2	4,504	0.04%
2023/05/30	1	225.50	0	0.00	223.00	1	4,564	0.02%
2023/05/29	0	224.50	0	0.00	224.50	0	4,590	0.00%
2023/05/25	0.1	226.00	0	0.00	225.00	0.1	4,705	0.00%
2023/05/24	1	228.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	2	231.75	232.00	-2	4,877	-0.04%
2023/05/22	1	228.50	0	0.00	228.50	1	5,161	0.02%
2023/05/19	3	227.66	2	221.50	223.50	1	5,168	0.02%
2023/05/18	1	228.50	1	229.00	227.00	0	5,181	0.00%
2023/05/17	0.1	227.50	1	226.00	229.00	-0.9	5,214	-0.02%
2023/05/16	2	226.25	0	0.00	226.00	2	5,274	0.04%
2023/05/15	2	221.75	0	0.00	221.00	2	5,360	0.04%
2023/05/12	5.3	225.41	0	0.00	224.00	5.3	5,465	0.10%
2023/05/08	0	0.00	1	243.50	239.50	-1	6,142	-0.02%
2023/05/04	3	248.00	3	248.00	247.00	0	6,290	0.00%
2023/05/02	1	248.50	1	248.50	248.50	0	6,613	0.00%
2023/04/28	2.1	243.23	1.5	242.10	241.00	0.6	6,638	0.01%
2023/04/27	4	239.63	2	239.50	238.00	2	6,675	0.03%
2023/04/26	5	241.00	5	239.00	239.50	0	6,749	0.00%
2023/04/25	5.3	242.67	0	0.00	242.00	5.3	6,763	0.08%
2023/04/24	20	252.13	0	0.00	251.00	20	6,839	0.29%
2023/04/21	10.2	258.51	1	267.00	253.00	9.2	6,882	0.13%
2023/04/20	6	281.08	17	281.71	270.50	-11	6,820	-0.16%
2023/04/19	23	282.13	24	282.29	281.00	-1	6,745	-0.01%
2023/04/18	1	281.00	2	279.25	278.50	-1	6,702	-0.01%
2023/04/17	1	278.00	0	0.00	275.00	1	6,722	0.01%
2023/04/14	2	277.25	19	280.55	274.50	-17	6,774	-0.25%
2023/04/13	36	281.00	32	280.75	279.00	4	6,768	0.06%
2023/04/12	6	271.00	2	270.25	270.00	4	6,699	0.06%
2023/04/07	0.2	272.00	10	272.75	272.50	-9.8	7,142	-0.14%
2023/04/06	14	273.61	6	273.33	271.50	8	7,293	0.11%
2023/03/31	0	0.00	1	273.50	267.00	-1	7,420	-0.01%
2023/03/30	0	0.00	16	271.63	270.50	-16	7,521	-0.21%
2023/03/29	22	270.14	7	267.71	270.50	15	7,523	0.20%
2023/03/28	2.1	268.98	7	267.64	261.50	-4.9	7,530	-0.07%
2023/03/27	0.2	269.50	31	270.16	269.00	-30.8	7,510	-0.41%
2023/03/24	39	267.99	4	268.25	269.00	35	7,561	0.46%
2023/03/23	3.1	266.35	4	264.38	261.50	-0.9	7,602	-0.01%
2023/03/22	2.1	258.26	0	0.00	260.50	2.1	7,652	0.03%
2023/03/21	0.1	256.00	2	256.25	254.50	-1.9	7,735	-0.02%
2023/03/17	1	252.50	0	0.00	254.00	1	7,964	0.01%
2023/03/16	2	258.25	2	260.50	250.50	0	8,051	0.00%
2023/03/15	2	259.50	2	259.50	260.00	0	8,245	0.00%
2023/03/14	0.1	263.00	1	260.00	253.50	-0.9	8,611	-0.01%
2023/03/13	3	250.00	1	253.00	256.50	2	8,663	0.02%
2023/03/10	1.1	258.52	4	259.00	258.50	-2.9	8,801	-0.03%
2023/03/07	1	270.00	1	267.50	267.00	0	9,226	0.00%
2023/03/03	0.2	268.25	1	271.00	267.00	-0.8	9,807	-0.01%
2023/03/02	2	272.00	1	267.00	270.50	1	10,128	0.01%
2023/02/24	3.2	262.21	0	0.00	262.00	3.2	10,537	0.03%
2023/02/23	6.2	266.51	4	267.63	266.50	2.2	10,644	0.02%
2023/02/22	1.1	269.90	0	0.00	266.00	1.1	10,847	0.01%
2023/02/20	9.1	292.50	4	284.75	280.00	5.1	10,971	0.05%
2023/02/17	0	0.00	4	278.13	275.50	-4	10,752	-0.04%
2023/02/16	3	279.00	1	276.50	276.00	2	10,823	0.02%
2023/02/15	0	0.00	1	275.50	271.50	-1	11,086	-0.01%
2023/02/14	41	274.78	0	0.00	271.00	41	11,150	0.37%
2023/02/13	2	279.75	38	290.38	278.00	-36	11,115	-0.32%
2023/02/10	41	288.59	5	287.40	290.00	36	11,131	0.32%
2023/02/09	11	286.96	27	291.35	284.00	-16	11,049	-0.14%
2023/02/08	50	286.32	78	283.56	288.00	-28	10,875	-0.26%
2023/02/07	29.1	271.53	22	270.66	273.00	7.1	10,684	0.07%
2023/02/06	4	269.13	7	265.86	265.00	-3	10,695	-0.03%
2023/02/03	2	267.00	14	265.93	263.00	-12	10,683	-0.11%
2023/02/02	16	265.56	9	268.50	264.50	7	10,651	0.07%
2023/02/01	1	262.00	21	268.36	260.50	-20	10,761	-0.19%
2023/01/31	73	262.33	47	260.87	269.00	26	10,777	0.24%
2023/01/30	0	0.00	3	249.00	250.50	-3	10,740	-0.03%
2023/01/16	1	234.00	2	239.00	241.00	-1	10,750	-0.01%
2023/01/13	2	230.00	13	227.35	232.00	-11	10,720	-0.10%
2023/01/12	15	227.87	0	0.00	226.50	15	10,813	0.14%
2023/01/11	1	240.00	1	241.50	237.00	0	10,723	0.00%
2023/01/10	4	239.13	2	241.75	238.00	2	10,760	0.02%
2023/01/09	4	245.13	3	245.00	245.00	1	10,832	0.01%
2023/01/06	19	239.87	20	240.10	241.50	-1	10,935	-0.01%
2023/01/05	5	243.70	2	245.75	240.00	3	11,118	0.03%
2023/01/03	5	245.50	5	244.50	244.50	0	11,324	0.00%
2022/12/30	3	249.00	5	247.80	245.50	-2	11,476	-0.02%
2022/12/29	12.1	244.62	6	245.08	243.00	6.1	11,646	0.05%
2022/12/28	12	263.38	19	263.63	257.00	-7	11,562	-0.06%
2022/12/27	19	258.74	14	263.79	264.50	5	11,544	0.04%
2022/12/26	4	263.13	32	262.22	258.00	-28	11,625	-0.24%
2022/12/23	33	260.05	5	259.00	259.50	28	11,716	0.24%
2022/12/22	15	255.00	17	256.76	262.50	-2	11,692	-0.02%
2022/12/21	20	238.93	20	240.00	239.00	0	11,701	0.00%
2022/12/20	2	241.50	2	241.00	236.50	0	11,919	0.00%
2022/12/19	3	244.33	1	242.50	241.50	2	12,043	0.02%
2022/12/16	5	248.50	5	245.00	243.00	0	12,263	0.00%
2022/12/15	1	249.00	0	0.00	247.00	1	12,360	0.01%
2022/12/14	25	257.22	5	254.80	259.00	20	12,351	0.16%
2022/12/13	3	261.00	8	262.00	253.50	-5	12,268	-0.04%
2022/12/12	19	258.47	10	256.95	257.00	9	12,371	0.07%
2022/12/09	30.1	264.75	10	261.25	260.00	20.1	12,416	0.16%
2022/12/08	4	268.25	55	269.82	267.00	-51	12,636	-0.40%
2022/12/07	65.2	277.82	6	278.83	275.00	59.2	12,518	0.47%
2022/12/06	8	282.88	27	291.54	279.00	-19	12,241	-0.16%
2022/12/05	12.2	295.93	33	295.20	297.00	-20.8	11,852	-0.18%
2022/12/02	69	298.72	52	297.14	294.50	17	11,746	0.14%
2022/12/01	51	292.83	29	292.74	291.50	22	11,544	0.19%
2022/11/30	1	286.50	3	288.67	286.00	-2	11,421	-0.02%
2022/11/29	9	290.17	58	295.37	287.00	-49	11,327	-0.43%
2022/11/28	72	297.13	9	296.56	295.00	63	11,112	0.57%
2022/11/25	22	292.73	25	290.94	281.00	-3	10,804	-0.03%
2022/11/24	4	286.50	27.3	291.14	290.00	-23.3	10,449	-0.22%
2022/11/23	41	285.77	21	282.55	289.50	20	10,134	0.20%
2022/11/22	6	267.33	3	267.67	263.50	3	9,856	0.03%
2022/11/21	4	276.38	26	274.90	272.00	-22	9,850	-0.22%
2022/11/18	50	272.31	29	271.93	275.00	21	10,149	0.21%
2022/11/17	6	262.00	5	259.40	259.00	1	10,200	0.01%
2022/11/16	2	255.75	1	254.00	256.50	1	10,018	0.01%
2022/11/15	0	0.00	5	250.80	249.50	-5	9,875	-0.05%
2022/11/14	5	249.00	11	254.77	250.00	-6	9,882	-0.06%
2022/11/11	12	255.88	14	256.14	252.50	-2	9,777	-0.02%
2022/11/10	18	249.47	11	245.14	243.00	7	9,480	0.07%
2022/11/09	1	243.50	2	244.50	243.50	-1	9,408	-0.01%
2022/11/08	13	251.23	15	251.63	243.00	-2	9,350	-0.02%
2022/11/07	0	0.00	21	247.52	246.00	-21	9,252	-0.23%
2022/11/04	6	247.25	11	247.36	247.50	-5	9,160	-0.05%
2022/11/03	11	245.64	8	245.38	246.00	3	9,077	0.03%
2022/11/02	14	242.25	34	243.81	242.00	-20	8,948	-0.22%
2022/11/01	9	234.22	7	239.71	239.50	2	8,813	0.02%
2022/10/31	1	229.00	3	231.67	228.00	-2	8,684	-0.02%
2022/10/28	23	228.46	5	228.60	223.50	18	8,605	0.21%
2022/10/27	24	222.54	7	224.93	232.00	17	8,456	0.20%
2022/10/25	2	212.00	1	211.00	210.50	1	8,172	0.01%
2022/10/24	2	216.00	0	0.00	216.00	2	8,071	0.02%
2022/10/21	7	219.86	5	219.20	215.00	2	8,033	0.02%
2022/10/20	7	222.50	3	225.00	227.50	4	7,981	0.05%
2022/10/19	1	233.00	1	235.50	231.50	0	7,930	0.00%
2022/10/18	1	245.00	1	243.00	235.00	0	8,021	0.00%
2022/10/17	7	232.43	10	235.40	239.00	-3	7,948	-0.04%
2022/10/14	12	246.46	10	245.90	243.50	2	7,828	0.03%
2022/10/13	8	244.56	28	250.36	234.50	-20	7,680	-0.26%
2022/10/12	27	251.59	5	251.50	252.00	22	7,490	0.29%
2022/10/11	7	250.64	2	246.50	244.50	5	7,338	0.07%
2022/10/07	5	261.50	6	261.50	257.00	-1	7,142	-0.01%
2022/10/06	6	257.00	28	253.23	259.50	-22	6,921	-0.32%
2022/10/05	27	246.39	15	245.57	245.50	12	6,664	0.18%
2022/10/04	2	241.00	3	240.83	240.00	-1	6,523	-0.02%
2022/10/03	6	240.83	4	249.88	233.50	2	6,429	0.03%
2022/09/30	9	244.61	7	244.79	252.50	2	6,262	0.03%
2022/09/29	1	237.00	3	247.00	248.50	-2	6,058	-0.03%
2022/09/28	6	233.00	4	235.50	226.00	2	6,101	0.03%
2022/09/27	7	236.43	1.1	234.14	242.50	5.9	5,982	0.10%
2022/09/26	1	257.50	5	249.10	245.50	-4	5,789	-0.07%
2022/09/23	9	264.22	8	268.06	267.00	1	5,652	0.02%
2022/09/22	2	255.00	1	253.50	259.50	1	5,536	0.02%
2022/09/21	0	0.00	1	254.00	256.00	-1	5,413	-0.02%
2022/09/20	2	260.50	7	261.29	260.00	-5	5,457	-0.09%
2022/09/19	8.3	259.05	4	264.50	260.50	4.3	5,550	0.08%
2022/09/16	5	274.30	6	272.50	271.50	-1	5,538	-0.02%
2022/09/15	11	290.55	6.2	299.18	272.50	4.8	5,476	0.09%
2022/09/14	0	0.00	2	294.50	293.50	-2	5,213	-0.04%
2022/08/31	0	0.00	2	298.25	296.00	-2	6,113	-0.03%
2022/08/30	2	282.00	2	282.50	283.50	0	6,091	0.00%
2022/08/29	3	287.33	1	284.00	284.00	2	6,049	0.03%
2022/08/26	0	0.00	10	272.70	284.00	-10	6,011	-0.17%
2022/08/25	6	252.25	27	249.04	260.00	-21	5,879	-0.36%
2022/08/24	4	242.50	5	241.30	242.50	-1	5,411	-0.02%
2022/08/23	0	0.00	2	220.50	220.50	-2	5,474	-0.04%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	0	0.00	0	182.50	182.50	0	5,540	0.00%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	1	176.00	0	0.00	172.00	1	5,474	0.02%
2022/08/10	0.1	170.00	0	0.00	169.00	0.1	5,476	0.00%
2022/08/08	1	169.50	1	170.50	171.00	0	5,499	0.00%
2022/08/05	1	173.00	0	0.00	175.50	1	5,508	0.02%
2022/08/04	1	167.50	0	0.00	170.50	1	5,515	0.02%
2022/08/03	1	170.00	2	170.50	171.00	-1	5,501	-0.02%
2022/08/02	3	175.50	3	175.83	174.50	0	5,476	0.00%
2022/08/01	0	0.00	2.2	183.77	183.50	-2.2	5,417	-0.04%
2022/07/29	5	190.70	1	191.50	188.50	4	5,399	0.07%
2022/07/28	3.1	189.13	5	188.10	189.00	-1.9	5,378	-0.04%
2022/07/27	1	185.00	0	0.00	186.00	1	5,356	0.02%
2022/07/26	0	0.00	3	194.83	186.00	-3	5,374	-0.06%
2022/07/25	146	196.76	275	191.73	191.50	-129	5,264	-2.45%	大買/大賣/鉅額交易
2022/07/22	131	186.91	3	184.00	186.00	128	5,086	2.52%	大買/鉅額交易
2022/07/21	1.1	180.18	0	0.00	183.00	1.1	5,044	0.02%
2022/07/20	2	175.75	2	174.25	175.00	0	5,017	0.00%
2022/07/19	1	176.00	1	173.00	172.50	0	5,040	0.00%
2022/07/18	1	169.50	0	0.00	170.50	1	5,130	0.02%
2022/07/13	1	170.50	1	172.00	168.00	0	5,179	0.00%
2022/07/11	0	0.00	5	165.50	170.00	-5	5,144	-0.10%
2022/07/08	6	168.92	0	0.00	168.00	6	5,123	0.12%
2022/07/07	0	0.00	5	166.50	168.50	-5	5,106	-0.10%
2022/07/06	6	178.23	16	178.16	167.00	-10	5,043	-0.20%
2022/07/05	21	170.71	3	174.00	174.00	18	4,805	0.37%
2022/07/04	2.1	163.88	2	164.50	158.50	0.1	4,743	0.00%
2022/07/01	4	172.13	2	172.25	169.00	2	4,661	0.04%
2022/06/30	1	175.50	0	0.00	175.50	1	4,584	0.02%
2022/06/29	1	193.00	0	0.00	194.00	1	4,421	0.02%
2022/06/28	101	196.03	290	199.51	188.50	-189	4,393	-4.30%	大買/大賣/鉅額交易
2022/06/27	396	204.16	354	203.80	203.00	42	4,263	0.99%	大買/大賣/
2022/06/24	155	207.62	8	206.50	210.00	147	4,158	3.54%	大買/鉅額交易
2022/06/23	2	199.00	2	198.50	197.00	0	3,977	0.00%
2022/06/22	5	198.40	5	200.70	197.00	0	3,908	0.00%
2022/06/21	2	200.25	3	200.17	200.00	-1	3,759	-0.03%
2022/06/20	14	197.78	14	198.07	189.50	0	3,582	0.00%
2022/06/17	4	191.50	4	192.75	194.00	0	3,349	0.00%
2022/06/16	4	193.63	5	190.20	192.00	-1	3,257	-0.03%
2022/06/15	3	185.00	6	178.50	180.50	-3	3,170	-0.09%
2022/06/14	2.1	169.00	0	0.00	172.00	2.1	3,083	0.07%
2022/06/13	2.1	175.46	0	0.00	172.00	2.1	3,072	0.07%
2022/06/10	1.1	183.45	1	184.50	180.50	0.1	3,038	0.00%
2022/06/09	6	177.83	6	179.08	181.00	0	3,000	0.00%
2022/06/07	0.1	176.00	0	0.00	171.50	0.1	2,923	0.00%
2022/06/06	2.1	176.32	0	0.00	175.00	2.1	2,920	0.07%
2022/06/02	0.3	183.60	0	0.00	181.00	0.3	2,907	0.01%
2022/05/31	0	0.00	1	185.50	189.50	-1	2,896	-0.03%
2022/05/30	1.1	181.02	1	183.00	184.00	0.1	2,518	0.00%
2022/05/27	0	0.00	1	182.50	184.00	-1	2,481	-0.04%
2022/05/26	1	183.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	0.1	178.00	0	0.00	177.50	0.1	2,439	0.00%
2022/05/24	2.1	178.28	0	0.00	176.50	2.1	2,455	0.08%
2022/05/23	0.1	182.00	2	180.75	180.00	-1.9	2,449	-0.08%
2022/05/20	1.1	181.31	0	0.00	180.50	1.1	2,465	0.04%
2022/05/19	0.1	179.50	0	0.00	177.50	0.1	2,435	0.00%
2022/05/18	2.1	181.27	0	0.00	181.50	2.1	2,433	0.08%
2022/05/17	1.1	182.55	0	183.00	180.00	1	2,431	0.04%
2022/05/16	0	0.00	1	184.50	184.50	-1	2,447	-0.04%
2022/05/12	0.1	191.50	0	0.00	187.00	0.1	2,418	0.00%
2022/05/10	1.1	183.52	0	0.00	186.00	1.1	2,394	0.04%
2022/05/06	1.1	194.64	1	195.50	195.50	0.1	2,409	0.00%
2022/05/04	0	0.00	1	201.50	201.50	-1	2,433	-0.04%
2022/05/03	0	0.00	1.1	206.94	200.50	-1.1	2,428	-0.05%
2022/04/29	1	200.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	0	0.00	1	192.01	196.00	-1	2,378	-0.04%
2022/04/26	1	198.00	0	0.00	196.50	1	2,361	0.04%
2022/04/25	2	202.50	3.9	204.00	199.00	-1.9	2,342	-0.08%
2022/04/22	4	215.38	1	214.50	207.50	3	2,314	0.13%
2022/04/21	1	209.50	3	209.17	216.50	-2	2,211	-0.09%
2022/04/18	1	199.50	1	201.50	198.50	0	2,163	0.00%
2022/04/15	1	200.00	1	200.50	198.50	0	2,158	0.00%
2022/04/14	2	204.00	1	205.00	200.50	1	2,180	0.05%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	2	201.00	0	0.00	200.50	2	2,175	0.09%
2022/04/07	1	211.50	1	213.50	208.50	0	2,188	0.00%
2022/04/06	1	206.00	1	209.50	210.00	0	2,174	0.00%
2022/04/01	2	214.25	0	0.00	211.00	2	2,181	0.09%
2022/03/31	1	214.50	0	0.00	214.50	1	2,174	0.05%
2022/03/30	1	228.50	2	230.50	228.00	-1	2,120	-0.05%
2022/03/29	6	233.08	6	233.33	233.50	0	2,090	0.00%
2022/03/28	1	228.00	0	0.00	223.00	1	2,013	0.05%
2022/03/17	1	214.50	1	218.00	220.50	0	2,031	0.00%
2022/03/16	0.1	200.00	0	0.00	200.50	0.1	2,034	0.00%
2022/03/09	2	214.50	0	0.00	212.00	2	2,133	0.09%
2022/03/07	1	228.50	0	0.00	224.50	1	2,176	0.05%
2022/03/04	1	241.00	0	0.00	241.00	1	2,213	0.05%
2022/03/01	0	0.00	2	250.50	251.50	-2	2,671	-0.07%
2022/02/24	0	0.00	1	253.50	241.50	-1	2,928	-0.03%
2022/02/23	1	258.00	0	0.00	258.00	1	2,994	0.03%
2022/02/17	0	0.00	1	260.00	255.50	-1	3,189	-0.03%
2022/02/16	2	253.00	2	258.00	259.00	0	3,164	0.00%
2022/02/11	2	253.75	0	0.00	245.50	2	3,165	0.06%
2022/02/09	0	0.00	1	258.00	255.00	-1	3,201	-0.03%
2022/02/08	1	255.00	1	253.00	258.00	0	3,217	0.00%
2022/01/24	1	232.50	1	234.50	237.00	0	3,368	0.00%
2022/01/21	1	240.50	0	0.00	239.50	1	3,372	0.03%
2022/01/18	0	0.00	3	250.00	248.00	-3	3,445	-0.09%
2022/01/17	1	249.50	1	252.00	251.50	0	3,479	0.00%
2022/01/14	4	244.75	1	247.00	243.50	3	3,475	0.09%
2022/01/13	1	255.00	2	256.00	255.00	-1	3,491	-0.03%
2022/01/12	1	257.00	1	255.00	253.50	0	3,535	0.00%
2022/01/11	1	259.50	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0	0.00	1	266.50	265.00	-1	3,884	-0.03%
2022/01/07	0	0.00	0	269.00	265.00	0	4,036	0.00%
2022/01/06	2	274.50	0	0.00	267.00	2	4,106	0.05%
2022/01/05	2	277.25	0	0.00	275.50	2	4,098	0.05%
2022/01/04	0	0.00	1	281.50	277.00	-1	4,171	-0.02%
2022/01/03	1	278.00	2	286.25	278.00	-1	4,169	-0.02%
2021/12/29	1	287.50	1	291.50	287.00	0	4,166	0.00%
2021/12/28	2	289.25	1	292.00	287.50	1	4,165	0.02%
2021/12/23	1	293.00	0	0.00	291.00	1	4,139	0.02%
2021/12/20	1	286.00	0	0.00	284.00	1	4,100	0.02%
2021/12/16	0	0.00	1	288.50	288.50	-1	4,111	-0.02%
2021/12/15	3	288.83	1	291.50	288.50	2	4,132	0.05%
2021/12/14	3	282.50	0	0.00	285.00	3	4,111	0.07%
2021/12/13	1	308.00	1	302.00	301.50	0	4,023	0.00%
2021/12/10	2	305.00	1	302.00	302.00	1	4,003	0.02%
2021/12/09	0	0.00	2	302.00	297.50	-2	3,954	-0.05%
2021/12/08	3	310.17	1	301.00	300.50	2	3,946	0.05%
2021/12/07	0	0.00	1	296.50	295.00	-1	3,877	-0.03%
2021/12/06	23	298.46	2	299.00	296.50	21	3,858	0.54%
2021/12/03	1	295.00	1	292.50	291.00	0	3,806	0.00%
2021/12/02	0	0.00	1	296.00	289.50	-1	3,796	-0.03%
2021/12/01	0	0.00	1	293.00	289.00	-1	3,773	-0.03%
2021/11/30	1	288.00	1	286.50	297.50	0	3,724	0.00%
2021/11/29	2	281.78	5	282.80	275.50	-3	3,654	-0.08%
2021/11/26	4	307.63	2	306.56	306.00	2	3,511	0.06%
2021/11/25	1	316.33	0	0.00	298.00	1	3,390	0.03%
2021/11/24	2	310.75	7	306.43	326.50	-5	3,206	-0.16%
2021/11/23	2	309.00	3.3	311.02	297.00	-1.3	3,159	-0.04%
2021/11/22	5.3	301.15	7.3	303.44	299.50	-2	3,066	-0.07%
2021/11/19	0.3	288.00	1	280.49	283.00	-0.7	2,965	-0.02%
2021/11/18	1	276.50	6	276.42	282.50	-5	2,880	-0.17%
2021/11/17	0	0.00	10	255.00	257.00	-10	2,743	-0.36%
2021/11/15	0	0.00	1	257.00	256.00	-1	2,735	-0.04%
2021/11/11	0	0.00	1	248.50	245.50	-1	2,711	-0.04%
2021/11/08	11	245.41	0	0.00	244.50	11	2,702	0.41%
2021/11/04	0	0.00	1	245.50	243.00	-1	2,653	-0.04%
2021/11/03	4	260.00	2	251.50	250.00	2	2,616	0.08%
2021/11/02	1	272.00	2	276.50	277.50	-1	2,491	-0.04%
2021/10/29	0	0.00	0	265.50	262.00	0	2,496	0.00%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/26	1	264.50	20	266.80	262.00	-19	2,422	-0.78%
2021/10/25	20	263.00	1	265.00	266.00	19	2,451	0.78%
2021/10/22	1	252.00	1	249.00	254.50	0	2,448	0.00%
2021/10/21	0	0.00	1	247.00	255.00	-1	2,459	-0.04%
2021/10/20	0	0.00	0	257.00	255.00	0	2,418	0.00%
2021/10/19	2	235.75	2	234.75	239.00	0	2,374	0.00%
2021/10/18	0	0.00	3	231.51	233.00	-3	2,220	-0.14%
2021/10/15	1	209.00	64	205.22	214.50	-63	2,027	-3.11%
2021/10/14	1	196.50	0	0.00	197.00	1	1,915	0.05%
2021/10/13	0	0.00	1	178.00	179.50	-1	1,813	-0.06%
2021/10/12	2	179.00	1	183.32	180.50	1	1,802	0.05%
2021/10/07	0	0.00	0	168.00	167.50	0	1,747	0.00%
2021/10/06	1	168.00	0.1	168.50	166.00	0.9	1,734	0.05%
2021/10/05	1.1	170.93	1	173.50	172.00	0.1	1,741	0.01%
2021/10/04	1	180.50	1	177.50	177.00	0	1,739	0.00%
2021/09/22	0	0.00	1	186.50	184.50	-1	1,946	-0.05%
2021/09/15	1	186.50	0	0.00	185.00	1	1,981	0.05%
2021/09/10	0	191.50	0	0.00	190.00	0	2,025	0.00%
2021/09/02	0	0.00	1	191.00	191.00	-1	2,325	-0.04%
2021/08/30	1	193.00	0	0.00	191.00	1	2,448	0.04%
2021/08/19	0	0.00	0	185.50	185.00	0	2,507	0.00%
2021/08/13	0	0.00	1	192.50	195.00	-1	2,607	-0.04%
2021/08/11	0	0.00	1.4	188.21	186.00	-1.4	2,648	-0.05%
2021/08/09	2	192.00	0	0.00	191.00	2	2,839	0.07%
2021/08/05	1	206.00	1	202.50	200.00	0	2,990	0.00%
2021/08/04	0	0.00	1	197.50	196.00	-1	3,147	-0.03%
2021/08/03	0	0.00	0	198.50	198.00	0	3,205	0.00%
2021/07/29	0	0.00	1	188.50	193.00	-1	3,319	-0.03%
2021/07/28	3.1	180.55	2	180.50	179.50	1.1	3,294	0.03%
2021/07/27	2	187.75	1	191.50	185.00	1	3,317	0.03%
2021/07/26	0	195.00	0	0.00	192.50	0	3,381	0.00%
2021/07/22	3	194.67	0	0.00	195.50	3	3,532	0.08%
2021/07/21	0	0.00	50	200.35	197.00	-50	3,559	-1.40%
2021/07/20	11	212.32	13	206.62	201.50	-2	3,588	-0.06%
2021/07/19	0	203.50	0	0.00	203.00	0	3,582	0.00%
2021/07/15	2	207.00	0	0.00	206.50	2	3,641	0.05%
2021/07/13	0	0.00	1	203.58	203.50	-1	3,681	-0.03%
2021/07/12	0.1	207.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/07	1.1	209.41	0	0.00	209.50	1.1	3,724	0.03%
2021/07/06	1	213.00	0	0.00	211.00	1	3,739	0.03%
2021/07/05	1	221.00	0	0.00	219.00	1	3,756	0.03%
2021/07/01	0	0.00	2	227.50	227.50	-2	3,753	-0.05%
2021/06/30	1	223.00	2	232.75	232.00	-1	3,737	-0.03%
2021/06/29	1	217.50	2	221.75	219.00	-1	3,729	-0.03%
2021/06/28	1	222.50	2	221.00	221.00	-1	3,759	-0.03%
2021/06/23	0	210.50	2	208.75	207.50	-2	3,996	-0.05%
2021/06/22	3	206.83	0	0.00	207.00	3	4,001	0.07%
2021/06/21	2	214.00	0	0.00	212.00	2	4,031	0.05%
2021/06/18	1	223.50	2	220.00	221.00	-1	4,037	-0.02%
2021/06/17	1	219.50	0	0.00	218.00	1	4,021	0.02%
2021/06/16	0	219.00	1	224.00	219.50	-1	4,050	-0.02%
2021/06/15	0.1	218.00	1	218.00	221.50	-1	4,063	-0.02%
2021/06/11	4	230.13	6	230.58	222.50	-2	4,046	-0.05%
2021/06/10	3.2	231.94	6.1	225.63	232.50	-2.9	3,944	-0.07%
2021/06/09	0.5	215.00	0	0.00	211.50	0.5	3,939	0.01%
2021/06/02	0	0.00	2	209.50	205.00	-2	3,770	-0.05%
2021/06/01	1	206.50	1	204.50	206.50	0	3,770	0.00%
2021/05/31	2	203.00	0	0.00	204.50	2	3,762	0.05%
2021/05/28	1	206.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	1	213.50	12	215.29	207.00	-11	3,787	-0.29%
2021/05/26	10	211.30	1	210.00	213.00	9	3,736	0.24%
2021/05/25	2	203.75	2	204.00	202.50	0	4,135	0.00%
2021/05/24	2	204.25	3	205.67	204.00	-1	4,305	-0.02%
2021/05/21	22	202.11	21	204.14	205.50	1	4,611	0.02%
2021/05/20	0	202.00	0	0.00	199.00	0	4,576	0.00%
2021/05/19	1	207.50	3	203.83	201.50	-2	4,638	-0.04%
2021/05/18	4	201.25	2	202.75	208.00	2	4,650	0.04%
2021/05/17	1.1	205.23	0	0.00	196.00	1.1	4,676	0.02%
2021/05/14	1	215.00	0	0.00	216.50	1	4,659	0.02%
2021/05/13	9	230.00	7	222.79	218.00	2	4,622	0.04%
2021/05/12	15	238.02	16	233.16	221.50	-1	4,591	-0.02%
2021/05/11	3.2	233.45	4	233.63	225.50	-0.8	4,442	-0.02%
2021/05/10	1	231.50	2	232.00	229.50	-1	4,431	-0.02%
2021/05/07	4	230.35	7.1	229.51	235.00	-3.1	4,396	-0.07%
2021/05/06	3	216.33	0	0.00	214.00	3	4,359	0.07%
2021/05/05	1	219.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	1	220.00	1	220.50	220.00	0	4,385	0.00%
2021/05/03	4	240.88	7	243.07	232.50	-3	4,357	-0.07%
2021/04/29	3	232.67	4	232.50	236.00	-1	4,298	-0.02%
2021/04/28	4	230.25	21	236.24	225.50	-17	4,273	-0.40%
2021/04/27	1.1	217.05	4	228.50	235.00	-2.9	4,205	-0.07%
2021/04/26	5	214.70	3	216.00	214.00	2	4,207	0.05%
2021/04/23	6	222.08	4	221.00	218.50	2	4,268	0.05%
2021/04/22	2	229.54	1	229.50	227.00	1	4,327	0.02%
2021/04/21	0	0.00	0	239.00	235.50	0	4,405	0.00%
2021/04/20	2	231.50	2	238.50	234.50	0	4,460	0.00%
2021/04/19	5	236.70	5.2	235.60	234.50	-0.2	4,516	0.00%
2021/04/16	2	240.00	2	242.50	241.50	0	4,537	0.00%
2021/04/15	3	241.02	1	244.50	241.00	2	4,547	0.04%
2021/04/14	7	246.64	1	242.50	242.00	6	4,573	0.13%
2021/04/13	0	0.00	1	258.00	250.00	-1	4,562	-0.02%
2021/04/12	2	254.75	2	254.75	254.00	0	4,570	0.00%
2021/04/09	30	257.57	29	254.10	253.00	1	4,603	0.02%
2021/04/08	3	253.33	0	0.00	252.00	3	4,658	0.07%
2021/04/07	3	258.83	3	259.17	258.00	0	4,685	0.00%
2021/04/06	1	259.01	0.1	259.50	259.00	0.9	4,743	0.02%
2021/04/01	0.5	271.90	0	0.00	267.00	0.5	4,772	0.01%
2021/03/31	15	275.27	32	268.77	264.50	-17	4,761	-0.36%
2021/03/30	7.2	276.59	34	273.34	273.00	-26.9	4,714	-0.57%
2021/03/29	36.4	276.91	35	274.27	277.00	1.3	4,642	0.03%
2021/03/26	3	255.50	1	255.00	252.50	2	4,518	0.04%
2021/03/25	2.1	250.04	124	254.93	250.00	-121.9	4,553	-2.68%	大賣/鉅額交易
2021/03/24	187	258.85	64	260.23	253.50	123	4,589	2.68%	大買/鉅額交易
2021/03/23	3	254.17	2	254.99	250.00	1	4,732	0.02%
2021/03/22	1	247.50	0	250.00	246.50	1	4,817	0.02%
2021/03/19	3	248.52	1	259.50	251.50	2	4,854	0.04%
2021/03/18	4.1	263.41	3	261.83	258.00	1.1	4,961	0.02%
2021/03/17	1	258.00	0	0.00	258.00	1	5,052	0.02%
2021/03/16	0	0.00	0.1	266.50	261.50	-0.1	5,156	0.00%
2021/03/15	2.1	274.54	9	276.00	262.00	-6.9	5,168	-0.13%
2021/03/12	2.1	263.10	0	0.00	261.00	2.1	5,193	0.04%
2021/03/11	2	264.00	1	263.50	263.00	1	5,235	0.02%
2021/03/10	0	0.00	1	254.00	252.00	-1	5,273	-0.02%
2021/03/09	1	253.00	0	0.00	252.00	1	5,325	0.02%
2021/03/08	0	0.00	2.1	250.40	250.00	-2.1	5,368	-0.04%
2021/03/05	4.1	266.96	1	270.00	265.00	3.1	5,415	0.06%
2021/03/04	0	0.00	1	252.50	251.00	-1	5,745	-0.02%
2021/03/03	1	255.46	0	0.00	255.50	1	5,817	0.02%
2021/03/02	1	247.62	1	250.00	245.00	0	5,826	0.00%
2021/02/26	1	260.02	0	0.00	260.50	1	5,814	0.02%
2021/02/25	54	287.14	72	307.53	270.00	-18	5,776	-0.31%
2021/02/24	27	272.76	12	280.09	288.00	15	5,346	0.28%
2021/02/23	22	261.60	33	275.53	262.00	-11	5,197	-0.21%
2021/02/22	0	0.00	11	254.00	254.00	-11	4,954	-0.22%
2021/02/19	23	224.30	14	222.64	231.00	9	5,022	0.18%
2021/02/18	2	211.50	1	215.00	210.00	1	5,008	0.02%
2021/02/17	2	210.27	0	0.00	208.00	2	5,015	0.04%
2021/02/05	39	207.51	42	219.54	220.00	-3	4,968	-0.06%
2021/02/04	0	0.00	2	199.75	200.00	-2	4,978	-0.04%
2021/02/03	1	207.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	0	0.00	1.3	184.96	198.00	-1.3	5,037	-0.03%
2021/02/01	2	184.25	1	180.00	184.50	1	5,057	0.02%
2021/01/29	3	190.33	0	0.00	184.50	3	5,043	0.06%
2021/01/28	31	190.98	2	192.50	192.50	29	5,091	0.57%
2021/01/27	2	193.50	0	196.50	195.00	2	5,163	0.04%
2021/01/26	2	195.50	2	199.00	195.00	0	5,186	0.00%
2021/01/25	1	210.49	1	208.00	203.00	0	5,185	0.00%
2021/01/22	0	0.00	1	212.00	207.00	-1	5,215	-0.02%
2021/01/21	2	210.50	0	0.00	213.50	2	5,289	0.04%
2021/01/20	1	207.00	1	208.50	207.00	0	5,496	0.00%
2021/01/19	2	205.75	0	0.00	206.00	2	5,514	0.04%
2021/01/18	2.1	213.04	4	212.63	210.00	-1.9	5,560	-0.03%
2021/01/15	3	195.50	5	197.60	199.00	-2	5,503	-0.04%
2021/01/14	3.1	194.18	1	201.00	189.00	2.1	5,417	0.04%
2021/01/13	4	210.75	1	205.53	202.00	3	5,323	0.06%
2021/01/12	0	0.00	2	220.50	213.50	-2	5,269	-0.04%
2021/01/11	31	212.61	0	0.00	212.50	31	5,204	0.60%
2021/01/07	1	223.00	0	0.00	225.00	1	5,228	0.02%
2021/01/04	5	234.00	2	230.00	229.00	3	5,227	0.06%
2020/12/31	4	250.50	2	251.50	241.00	2	5,212	0.04%
2020/12/30	3	245.50	3	247.17	246.50	0	5,118	0.00%
2020/12/29	3	248.17	12	248.38	242.00	-9	5,073	-0.18%
2020/12/28	52	240.20	8	243.69	244.50	44	5,001	0.88%
2020/12/25	4	230.88	4	232.38	231.00	0	4,950	0.00%
2020/12/24	3	231.16	3	227.17	226.00	0	4,948	0.00%
2020/12/23	3	237.83	4	234.75	233.00	-1	4,959	-0.02%
2020/12/22	3	237.33	2	237.50	237.00	1	4,986	0.02%
2020/12/21	13	233.38	2	240.00	233.50	11	4,990	0.22%
2020/12/18	3	240.67	5	244.80	238.50	-2	4,982	-0.04%
2020/12/17	8	252.75	20	254.92	240.50	-12	5,021	-0.24%
2020/12/16	3	240.83	2	248.50	248.50	1	4,909	0.02%
2020/12/15	0	228.00	0.1	232.00	226.00	-0.1	5,047	0.00%
2020/12/14	2	246.75	7	253.07	238.50	-5	5,032	-0.10%
2020/12/11	24	229.58	24.1	235.65	237.50	-0.1	4,937	0.00%
2020/12/10	22.1	225.84	3	220.50	216.00	19.1	4,882	0.39%
2020/12/09	2	237.75	0	0.00	234.50	2	4,796	0.04%
2020/12/08	3.1	240.90	2	248.25	236.00	1.1	4,776	0.02%
2020/12/04	1	259.00	0	0.00	266.00	1	4,665	0.02%
2020/12/03	3	262.83	1	261.50	260.00	2	4,726	0.04%
2020/12/02	2	271.75	2	270.00	267.50	0	4,730	0.00%
2020/12/01	4	277.00	0	0.00	274.00	4	4,747	0.08%
2020/11/30	0	0.00	1	297.50	286.00	-1	4,774	-0.02%
2020/11/27	7	289.79	12	289.00	292.00	-5	4,452	-0.11%
2020/11/26	1	280.50	0	0.00	282.00	1	4,425	0.02%
2020/11/24	0	0.00	12	278.29	274.50	-12	4,451	-0.27%
2020/11/23	12	278.33	0	0.00	277.50	12	4,506	0.27%
2020/11/20	0	275.09	2	274.00	274.00	-2	4,575	-0.04%
2020/11/19	5	286.40	4	288.13	280.50	1	4,582	0.02%
2020/11/18	4	284.63	10	281.46	287.00	-6	4,550	-0.13%
2020/11/17	16	274.78	10	271.30	277.00	6	4,617	0.13%
2020/11/16	3	268.17	3	266.83	265.00	0	4,598	0.00%
2020/11/13	22	265.75	1	270.00	268.50	21	4,623	0.45%
2020/11/12	7	266.64	4	261.88	264.50	3	4,625	0.06%
2020/11/11	1	276.50	0	0.00	279.00	1	4,559	0.02%
2020/11/10	4	277.88	1	273.50	272.00	3	4,573	0.07%
2020/11/09	1.1	295.95	1	298.00	285.00	0.1	4,571	0.00%
2020/11/05	10	294.50	2	297.00	292.00	8	4,673	0.17%
2020/11/04	3	277.17	3	278.17	290.00	0	4,689	0.00%
2020/11/03	3	286.67	1	281.50	280.50	2	4,660	0.04%
2020/10/30	2	296.75	1	296.00	293.00	1	4,734	0.02%
2020/10/28	7	321.07	4	334.75	297.00	3	4,687	0.06%
2020/10/26	4	334.38	8	341.25	320.00	-4	4,371	-0.09%
2020/10/23	19	350.45	14	346.71	343.00	5	4,393	0.11%
2020/10/22	1	345.00	0	0.00	343.00	1	4,372	0.02%
2020/10/21	3	352.17	0	0.00	347.50	3	4,380	0.07%
2020/10/20	8.1	350.94	9	348.33	351.00	-1	4,380	-0.02%
2020/10/19	0.2	345.50	27	348.13	345.00	-26.8	4,444	-0.60%
2020/10/16	28	350.00	3	346.83	344.00	25	4,431	0.56%
2020/10/15	0	0.00	1	339.50	338.00	-1	4,524	-0.02%
2020/10/14	1	345.50	18	353.44	345.50	-17	4,524	-0.38%
2020/10/13	16	354.09	0	0.00	350.50	16	4,548	0.35%
2020/10/12	0	0.00	6	352.33	349.00	-6	4,651	-0.13%
2020/10/08	6	350.00	4	348.25	349.50	2	4,628	0.04%
2020/10/07	0	0.00	2	341.00	338.50	-2	4,573	-0.04%
2020/10/06	0	0.00	15	344.33	342.00	-15	4,568	-0.33%
2020/10/05	16	343.25	17	340.71	344.00	-1	4,614	-0.02%
2020/09/30	21	341.33	4	338.13	342.00	17	4,623	0.37%
2020/09/29	1	339.50	41	331.07	331.00	-40	4,614	-0.87%
2020/09/28	0	0.00	54	353.94	343.50	-54	4,689	-1.15%
2020/09/25	76	353.52	30	355.67	357.00	46	4,718	0.97%
2020/09/24	28	343.45	2	347.50	345.50	26	4,785	0.54%
2020/09/23	2	338.00	1	336.00	336.00	1	4,796	0.02%
2020/09/22	5	341.00	3	353.17	333.00	2	4,843	0.04%
2020/09/21	2	364.75	61	366.54	359.50	-59	4,758	-1.24%
2020/09/18	63	360.60	32	337.92	367.00	31	4,698	0.66%
2020/09/17	25	331.24	0	0.00	334.50	25	4,477	0.56%
2020/09/16	3	331.17	55	327.49	324.50	-52	4,464	-1.16%
2020/09/15	72.1	327.94	19	315.79	328.50	53.1	4,437	1.20%
2020/09/14	18	309.31	9	306.67	312.50	9	4,488	0.20%
2020/09/11	8	306.87	0	0.00	306.00	8	4,440	0.18%
2020/09/10	11	304.82	0	0.00	301.50	11	4,397	0.25%
2020/09/09	2	303.75	3	304.00	302.00	-1	4,361	-0.02%
2020/09/08	3	297.00	0	0.00	309.50	3	4,352	0.07%
2020/09/07	0	0.00	1	283.00	283.50	-1	4,376	-0.02%
2020/09/04	1	297.00	1	283.00	300.00	0	4,377	0.00%
2020/09/03	2	307.00	1	327.00	306.00	1	4,422	0.02%
2020/09/02	2	333.50	2	333.50	329.50	0	4,374	0.00%
2020/09/01	6	333.42	38	334.38	330.00	-32	4,360	-0.73%
2020/08/31	26	331.73	0	0.00	339.50	26	4,326	0.60%
2020/08/27	1	327.00	31	335.37	320.50	-30	4,276	-0.70%
2020/08/26	33	325.50	2	331.50	330.00	31	4,227	0.73%
2020/08/25	10	300.00	19	300.89	303.00	-9	4,205	-0.21%
2020/08/24	14	301.14	0	0.00	299.00	14	4,188	0.33%
2020/08/21	1	298.00	0	0.00	293.50	1	4,166	0.02%
2020/08/20	2	325.75	16	346.00	303.00	-14	4,068	-0.34%
2020/08/19	19	329.95	24	316.54	336.50	-5	4,045	-0.12%
2020/08/18	22	300.75	0	0.00	306.50	22	4,028	0.55%
2020/08/17	2.1	276.67	1	280.00	280.00	1.1	3,992	0.03%
2020/08/14	1	277.00	0	0.00	275.00	1	4,238	0.02%
2020/08/13	1	268.50	4	274.75	269.50	-3	4,159	-0.07%
2020/08/12	4	270.00	0	0.00	278.50	4	4,053	0.10%
2020/08/11	0	0.00	1	250.00	253.50	-1	3,946	-0.03%
2020/08/10	3	239.33	3	235.83	246.50	0	3,898	0.00%
2020/08/07	2	226.75	3	221.50	224.50	-1	3,870	-0.03%
2020/08/06	4	229.00	0	0.00	221.00	4	3,827	0.10%
2020/08/05	0	0.00	1.4	232.50	226.50	-1.4	3,743	-0.04%
2020/08/04	0	0.00	0.5	218.00	213.50	-0.5	3,744	-0.01%
2020/07/24	0	0.00	12	215.00	210.00	-12	3,743	-0.32%
2020/07/21	0	0.00	2	194.50	194.50	-2	3,912	-0.05%
2020/07/20	0	0.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/17	0	0.00	13	244.77	240.00	-13	4,122	-0.32%
2020/07/16	3.1	271.91	0	0.00	266.50	3.1	4,085	0.07%
2020/07/10	0	0.00	2	405.00	405.00	-2	3,946	-0.05%
2020/07/06	12	347.58	5	335.00	359.00	7	3,749	0.19%
2020/07/03	11	315.64	0	0.00	326.50	11	3,679	0.30%
2020/07/02	0	0.00	11	277.50	297.00	-11	3,538	-0.31%
2020/07/01	11	267.09	0	0.00	270.00	11	3,447	0.32%
2020/06/30	0	0.00	1	250.00	249.00	-1	3,353	-0.03%
2020/06/29	0	0.00	2	236.00	241.50	-2	3,333	-0.06%
2020/06/23	1	245.00	0	0.00	240.00	1	3,276	0.03%
2020/06/19	2	250.50	0	0.00	251.00	2	3,215	0.06%
2020/06/11	4	226.38	7	219.14	191.50	-3	3,080	-0.10%
2020/06/10	6	212.33	30	206.92	212.50	-24	2,963	-0.81%
2020/06/09	30	189.83	0.5	193.00	193.50	29.5	2,913	1.01%
2020/06/03	0	0.00	4	152.63	152.50	-4	2,737	-0.15%
2020/05/28	0	0.00	1.8	131.45	134.00	-1.8	2,596	-0.07%
2020/05/22	0	0.00	2	125.50	125.00	-2	2,545	-0.08%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	1	127.00	2	127.00	127.00	-1	2,458	-0.04%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	1	87.10	2	87.10	87.10	-1	2,131	-0.05%
2020/05/13	0	0.00	4	79.20	79.20	-4	2,079	-0.19%
2020/05/07	0	0.00	1.6	69.57	74.00	-1.6	1,891	-0.08%
2020/05/06	0	0.00	1	68.00	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/05/04	0	0.00	4.4	61.60	61.60	-4.4	1,715	-0.25%
2020/04/30	0	0.00	0.2	55.70	56.00	-0.2	1,682	-0.01%
2020/04/28	1	50.50	0	0.00	51.60	1	1,625	0.06%
2020/04/23	0	0.00	1.2	51.70	51.70	-1.2	1,350	-0.09%
2020/04/22	0	0.00	1	48.00	47.00	-1	1,252	-0.08%
2020/04/21	0	0.00	2	46.10	46.10	-2	1,106	-0.18%
2020/04/20	0	0.00	3	41.95	41.95	-3	829	-0.36%
2020/04/13	0	0.00	1	31.40	31.30	-1	778	-0.13%
2020/03/05	0	0.00	1	30.50	30.55	-1	689	-0.15%
2020/02/24	0	29.85	0	0.00	30.05	0	577	0.00%
2020/02/20	0	0.00	1	30.10	30.55	-1	588	-0.17%
2020/02/03	0	26.50	0	0.00	26.45	0	536	0.00%
2020/01/15	0	29.60	0	0.00	29.85	0	530	0.00%
2020/01/03	0	0.00	1	29.90	30.50	-1	500	-0.20%
2019/12/30	1	29.60	0	0.00	29.80	1	481	0.21%
2019/11/20	0	0.00	2	29.33	29.35	-2	324	-0.62%
2019/10/28	1	27.35	0	0.00	26.70	1	341	0.29%
2019/08/27	0	0.00	1	30.00	29.85	-1	297	-0.34%
2019/08/23	1	29.55	0	0.00	29.80	1	292	0.34%
2019/07/29	0	0.00	1	29.40	28.90	-1	211	-0.47%
2019/07/26	1	29.00	0	0.00	29.00	1	211	0.47%
2019/07/05	0	0.00	4	28.40	28.65	-4	209	-1.91%
2019/07/04	0	0.00	2	28.00	28.15	-2	207	-0.96%
2019/07/03	3	28.00	7	28.06	28.15	-4	215	-1.86%
2019/07/02	7	28.43	0	0.00	28.25	7	212	3.29%
2019/06/17	1	29.00	0	0.00	28.85	1	229	0.44%
2019/06/14	2	28.80	0	0.00	28.65	2	230	0.87%
2019/04/18	1	29.70	0	0.00	29.55	1	564	0.18%
2019/03/14	0	30.00	0	0.00	30.00	0	526	0.00%
2019/03/08	3	33.22	2	33.15	33.10	1	504	0.20%
2019/02/21	0	0.00	3	32.80	32.25	-3	447	-0.67%
2019/02/20	3	32.00	0	0.00	32.00	3	431	0.70%
2019/02/18	0	0.00	10	30.45	32.70	-10	387	-2.58%
2019/02/14	0	0.00	4	29.05	29.10	-4	299	-1.34%
2019/01/08	4	28.80	3	28.60	28.40	1	402	0.25%
2019/01/07	0	26.85	0	0.00	27.00	0	390	0.00%
2018/12/13	3	26.85	0	0.00	26.85	3	618	0.49%
2018/11/08	0	0.00	2	28.80	28.35	-2	747	-0.27%
2018/11/07	2	28.30	0	0.00	28.30	2	744	0.27%
2018/10/12	0	26.30	0	0.00	26.05	0	655	0.00%
2018/10/09	0	0.00	59	30.47	29.10	-59	630	-9.35%
2018/10/08	59	31.83	1	31.90	31.90	58	578	10.03%
2018/09/14	1	29.00	0	0.00	29.05	1	538	0.19%
2018/09/13	0	0.00	0.2	29.05	29.20	-0.2	531	-0.03%
2018/08/23	0	26.30	0	0.00	26.40	0	598	0.00%
2018/07/02	0	0.00	2	31.30	30.60	-2	2,208	-0.09%
2018/06/29	0	0.00	1	31.30	30.70	-1	2,214	-0.05%
2018/06/28	3	30.60	0	0.00	30.40	3	2,217	0.14%
2018/06/21	0	0.00	3	33.10	32.90	-3	2,272	-0.13%
2018/06/15	3	32.85	0	0.00	33.20	3	2,318	0.13%
2018/06/05	3	35.30	0	0.00	35.45	3	2,487	0.12%
2018/05/25	0	0.00	1	37.00	36.80	-1	2,556	-0.04%
2018/05/11	0	0.00	1	36.40	36.05	-1	2,323	-0.04%
2018/05/09	1	38.30	1	37.80	37.60	0	2,226	0.00%
2018/05/08	1	39.70	1	39.80	39.65	0	2,153	0.00%
2018/05/04	1	41.00	6	39.84	40.40	-5	1,959	-0.26%
2018/05/03	3	38.78	6	38.72	39.60	-3	1,774	-0.17%
2018/04/27	1	30.30	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	1	31.80	30.00	-1	1,409	-0.07%
2018/04/25	1	30.50	0	0.00	31.50	1	1,391	0.07%
2018/04/24	1	30.05	0	0.00	30.00	1	1,372	0.07%
2018/04/16	0	0.00	1	31.75	30.60	-1	1,273	-0.08%
2018/04/12	0	0.00	2	32.60	32.30	-2	1,235	-0.16%
2018/04/10	2	31.13	79	30.31	30.80	-77	1,142	-6.74%
2018/04/09	80	30.05	3	29.45	30.05	77	1,055	7.29%
2018/04/02	0	0.00	0.4	26.85	27.00	-0.4	971	-0.04%
2018/03/31	3	27.25	0	0.00	27.30	3	962	0.31%
2018/03/26	0	0.00	1	28.65	28.35	-1	921	-0.11%
2018/03/23	0	0.00	5	26.00	26.60	-5	885	-0.56%
2018/03/22	0	0.00	1	26.80	26.80	-1	865	-0.12%
2018/03/16	3	26.20	3	27.10	27.30	0	748	0.00%
2018/03/15	0	0.00	54	26.90	27.30	-54	717	-7.53%
2018/03/14	57	26.45	0	0.00	26.45	57	634	8.98%
2018/03/09	0	0.00	10	24.00	23.80	-10	570	-1.75%
2018/03/07	2	25.25	0	0.00	24.90	2	543	0.37%
2018/03/06	5	24.60	0	0.00	25.15	5	517	0.97%
2018/03/05	0	0.00	5	25.15	25.15	-5	458	-1.09%
2018/03/01	5	22.33	0	0.00	23.40	5	384	1.30%
2018/02/27	8	21.05	0	0.00	22.60	8	345	2.31%