合一 (4743)-富邦券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063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: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

合一 (4743)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/26	0	0.00	4	152.63	153.00	-4	2,157	-0.19%
2024/04/25	5	153.80	0	0.00	152.50	5	2,172	0.23%
2024/04/23	0	154.50	2	154.75	155.00	-2	2,234	-0.09%
2024/04/22	4	150.00	20	145.78	149.00	-16	2,232	-0.72%
2024/04/19	20	149.40	0	0.00	145.50	20	2,196	0.91%
2024/04/18	13	156.04	13	158.50	157.00	0	2,122	0.00%
2024/04/17	5	157.60	3	159.50	158.00	2	2,098	0.10%
2024/04/16	22	161.84	9	163.83	159.00	13	2,084	0.62%
2024/04/15	21	165.93	47	166.59	166.00	-26	2,027	-1.28%
2024/04/12	49	174.31	4	175.25	172.00	45	1,995	2.26%
2024/04/11	17	175.76	30	175.62	175.50	-13	1,988	-0.65%
2024/04/10	9	174.50	25	175.36	175.00	-16	2,051	-0.78%
2024/04/09	20	173.95	3	176.00	173.50	17	2,053	0.83%
2024/04/08	25	173.60	24	175.92	174.00	1	2,046	0.05%
2024/04/03	2	170.26	53	172.00	172.00	-51	2,026	-2.52%
2024/04/02	19	172.61	0	0.00	172.50	19	2,041	0.93%
2024/04/01	17	174.94	19	179.53	172.50	-2	2,083	-0.10%
2024/03/28	35	174.41	17	175.74	174.00	18	2,049	0.88%
2024/03/27	13	174.31	48	173.73	174.00	-35	2,041	-1.71%
2024/03/26	38	172.42	29	175.24	171.00	9	2,022	0.45%
2024/03/25	13	173.38	15	174.60	173.00	-2	2,009	-0.10%
2024/03/22	26	173.56	2	176.25	172.50	24	2,007	1.20%
2024/03/21	20	171.93	14	171.43	172.50	6	2,006	0.30%
2024/03/20	11	167.95	9	167.89	167.00	2	2,021	0.10%
2024/03/19	9	165.89	11	165.55	165.00	-2	2,029	-0.10%
2024/03/18	9	166.11	8	167.38	165.00	1	2,039	0.05%
2024/03/15	4	168.00	6	168.00	168.00	-2	2,045	-0.10%
2024/03/14	20	170.15	10.1	170.86	168.00	10	2,049	0.49%
2024/03/13	14.1	168.57	9	170.44	167.00	5.1	2,040	0.25%
2024/03/12	28	171.34	17	172.71	171.00	11	2,034	0.54%
2024/03/11	11	171.00	4	172.75	170.50	7	2,075	0.34%
2024/03/08	58	175.26	32	184.56	171.00	26	2,127	1.22%
2024/03/07	34	178.88	49	182.57	184.00	-15	2,013	-0.74%
2024/03/06	6	168.00	2	168.00	167.50	4	1,906	0.21%
2024/03/05	3.1	168.68	7	169.50	168.50	-3.9	1,922	-0.21%
2024/03/04	18	171.28	0	0.00	171.00	18	1,918	0.94%
2024/03/01	0	0.00	2	177.00	174.00	-2	1,908	-0.10%
2024/02/29	0	0.00	4	176.50	176.50	-4	1,955	-0.20%
2024/02/27	19	178.92	0	0.00	177.00	19	1,975	0.96%
2024/02/26	11	181.00	7	179.14	181.00	4	1,996	0.20%
2024/02/23	4	177.62	0	0.00	176.50	4	2,029	0.20%
2024/02/22	5	176.00	0	0.00	175.50	5	2,078	0.24%
2024/02/21	1	177.00	0	0.00	177.00	1	2,111	0.05%
2024/02/20	8	177.56	0	0.00	178.00	8	2,187	0.37%
2024/02/19	0	0.00	19	178.21	178.00	-19	2,289	-0.83%
2024/02/16	7	174.07	0	175.50	177.00	7	2,342	0.30%
2024/02/15	12	172.58	5.3	173.03	173.00	6.7	2,486	0.27%
2024/02/05	1	173.00	0	0.00	172.50	1	2,681	0.04%
2024/02/02	2	175.50	0	0.00	174.00	2	3,394	0.06%
2024/02/01	1	171.50	1	173.00	173.00	0	3,628	0.00%
2024/01/31	1	171.50	0	0.00	173.00	1	4,077	0.02%
2024/01/30	7	174.64	1.5	173.68	172.50	5.5	4,184	0.13%
2024/01/29	12	175.00	0	0.00	175.50	12	4,197	0.29%
2024/01/25	0	0.00	1.8	174.22	174.00	-1.8	4,249	-0.04%
2024/01/24	0	0.00	3	177.00	176.50	-3	4,272	-0.07%
2024/01/22	63	178.80	60	181.08	179.50	3	4,396	0.07%
2024/01/19	6	173.42	7.5	175.77	175.50	-1.5	4,512	-0.03%
2024/01/18	0	0.00	2	172.50	172.50	-2	4,585	-0.04%
2024/01/17	10	172.10	465.5	172.14	172.50	-455.5	4,637	-9.82%	大賣/鉅額交易
2024/01/16	0	0.00	578	177.51	177.50	-578	4,672	-12.37%	大賣/鉅額交易
2024/01/15	0	0.00	80	181.75	182.50	-80	4,718	-1.70%
2024/01/12	15	181.47	96	182.21	180.00	-81	4,792	-1.69%
2024/01/10	9	181.56	5	183.00	183.50	4	4,917	0.08%
2024/01/09	12	181.67	4	182.00	182.00	8	4,919	0.16%
2024/01/08	0.1	184.00	0	0.00	183.50	0.1	4,950	0.00%
2024/01/04	112	185.65	1,057	183.32	183.00	-945	4,935	-19.15%	大買/大賣/鉅額交易
2024/01/03	18	192.42	2	193.25	192.00	16	4,867	0.33%
2023/12/29	1	192.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	19	192.97	2.2	193.89	192.50	16.8	4,892	0.34%
2023/12/27	295	199.12	112	199.49	196.50	183	4,874	3.75%	大買/大賣/鉅額交易
2023/12/26	2	196.00	45	196.89	197.00	-43	4,828	-0.89%
2023/12/25	77	193.18	2	193.00	192.50	75	4,823	1.55%
2023/12/22	9	193.44	0	0.00	194.50	9	4,819	0.19%
2023/12/21	29	190.59	0	0.00	192.50	29	4,830	0.60%
2023/12/20	5	192.10	26	191.79	191.50	-21	4,828	-0.43%
2023/12/19	0	0.00	3	191.50	191.50	-3	4,825	-0.06%
2023/12/18	0	0.00	1	193.50	193.50	-1	4,828	-0.02%
2023/12/15	6	195.50	0	0.00	196.50	6	4,818	0.12%
2023/12/13	2	191.25	0	0.00	191.00	2	4,784	0.04%
2023/12/12	0	193.50	0.1	193.00	194.50	-0.1	4,793	0.00%
2023/12/11	10	192.30	76.5	191.54	191.00	-66.5	4,781	-1.39%
2023/12/08	3	193.17	5	194.50	193.50	-2	4,776	-0.04%
2023/12/07	0	0.00	1	194.50	193.50	-1	4,768	-0.02%
2023/12/06	3	194.17	30	194.00	195.50	-27	4,769	-0.57%
2023/12/05	10	198.80	57	200.11	198.00	-47	4,730	-0.99%
2023/12/04	37	208.00	0	0.00	205.00	37	4,664	0.79%
2023/12/01	31	207.71	2.6	206.58	205.00	28.4	4,661	0.61%
2023/11/30	23	205.04	11	205.50	205.00	12	4,703	0.26%
2023/11/29	74	208.00	5	207.00	208.00	69	4,676	1.48%
2023/11/28	0	0.00	90	204.00	204.00	-90	4,681	-1.92%
2023/11/27	96	208.12	44	205.31	204.00	52	4,723	1.10%
2023/11/24	0	0.00	106	203.09	205.00	-106	4,718	-2.25%	大賣/鉅額交易
2023/11/22	61	207.48	0	0.00	204.50	61	4,667	1.31%
2023/11/21	17	205.82	1	203.50	205.50	16	4,608	0.35%
2023/11/20	10	206.40	0	0.00	206.00	10	4,561	0.22%
2023/11/17	5	207.50	0	0.00	206.50	5	4,525	0.11%
2023/11/16	26	215.60	2	219.50	211.50	24	4,449	0.54%
2023/11/15	6	215.33	30.1	215.13	214.00	-24	4,358	-0.55%
2023/11/14	1	212.50	10	211.60	211.50	-9	4,298	-0.21%
2023/11/13	0	0.00	7	218.00	218.00	-7	4,157	-0.17%
2023/11/10	532	253.07	538.1	240.08	220.50	-6.1	3,987	-0.15%	大買/大賣/
2023/11/09	216.2	232.25	203	228.98	230.50	13.2	3,300	0.40%	大買/大賣/
2023/11/08	214	224.69	23	223.27	226.50	191	3,149	6.06%	大買/鉅額交易
2023/11/07	7	216.14	0	0.00	217.50	7	2,710	0.26%
2023/11/06	7	196.00	6	196.16	198.00	1	2,615	0.04%
2023/11/03	12	194.95	16	195.16	193.00	-4	2,610	-0.15%
2023/11/02	8	192.94	12	194.13	192.00	-4	2,602	-0.15%
2023/11/01	11.5	196.16	9	197.78	195.50	2.5	2,578	0.10%
2023/10/31	8	199.19	179.6	198.73	196.00	-171.6	2,560	-6.70%	大賣/鉅額交易
2023/10/30	38	198.08	39	198.47	198.00	-1	2,538	-0.04%
2023/10/27	59.6	202.04	6	199.08	203.50	53.6	2,469	2.17%
2023/10/26	93	194.35	32.9	197.23	197.00	60.1	2,330	2.58%
2023/10/25	32.5	194.78	42	195.65	194.50	-9.5	2,262	-0.42%
2023/10/24	28	189.79	8	190.25	189.50	20	2,193	0.91%
2023/10/23	5	189.80	3	189.50	189.00	2	2,128	0.09%
2023/10/20	11	190.99	13	185.58	183.50	-2	2,068	-0.10%
2023/10/19	64	189.00	51	191.91	190.50	13	1,999	0.65%
2023/10/18	10	177.25	6	177.58	175.00	4	1,914	0.21%
2023/10/17	8	180.19	10	180.00	180.00	-2	1,942	-0.10%
2023/10/16	30	178.38	2	172.00	181.50	28	1,970	1.42%
2023/10/13	2	173.50	3	174.33	173.50	-1	1,970	-0.05%
2023/10/12	5	176.50	1	175.50	176.00	4	2,041	0.20%
2023/10/11	1	177.50	31.7	175.80	176.50	-30.7	2,082	-1.48%
2023/10/06	2	178.75	6	178.67	176.50	-4	2,150	-0.19%
2023/10/05	12	172.42	0	0.00	174.00	12	2,162	0.55%
2023/10/04	2	168.25	1	170.00	168.50	1	2,161	0.05%
2023/10/03	6	173.33	2.5	173.79	172.00	3.5	2,159	0.16%
2023/10/02	1	175.50	1	176.00	176.50	0	2,162	0.00%
2023/09/28	3	175.50	4.2	174.22	174.50	-1.2	2,192	-0.05%
2023/09/27	1.3	176.73	0	0.00	177.00	1.3	2,192	0.06%
2023/09/26	2	176.25	47	176.24	173.50	-45	2,207	-2.04%
2023/09/25	47	180.26	2	179.50	178.50	45	2,234	2.01%
2023/09/22	6	175.75	7	175.79	176.50	-1	2,249	-0.04%
2023/09/21	17	176.53	3	176.33	176.50	14	2,291	0.61%
2023/09/20	6	180.42	0	0.00	179.50	6	2,317	0.26%
2023/09/19	2	181.75	0	0.00	181.00	2	2,392	0.08%
2023/09/18	2	186.00	6	186.08	185.00	-4	2,399	-0.17%
2023/09/15	4	185.88	0	0.00	186.00	4	2,417	0.17%
2023/09/14	38	181.96	15	182.00	183.00	23	2,393	0.96%
2023/09/13	1	180.00	0	0.00	180.00	1	2,413	0.04%
2023/09/12	1.4	179.43	81	177.35	180.50	-79.6	2,467	-3.23%
2023/09/11	80	179.61	0.5	179.00	179.00	79.5	2,517	3.16%
2023/09/08	5.5	176.73	1	176.00	179.00	4.5	2,525	0.18%
2023/09/07	5	177.60	0	0.00	177.50	5	2,525	0.20%
2023/09/06	5	179.41	5	179.20	179.00	0	2,527	0.00%
2023/09/05	18	184.69	5	186.20	181.50	13	2,517	0.52%
2023/09/04	1	192.50	0	0.00	195.00	1	2,459	0.04%
2023/09/01	10	195.75	3	196.33	195.00	7	2,466	0.28%
2023/08/31	10	198.32	3	198.66	198.50	7	2,460	0.28%
2023/08/30	5	195.90	217	192.59	198.00	-212	2,432	-8.72%	大賣/鉅額交易
2023/08/29	2	185.75	1	183.00	188.00	1	2,446	0.04%
2023/08/28	1	184.50	0	0.00	182.50	1	2,446	0.04%
2023/08/25	4	181.75	2	181.00	181.50	2	2,464	0.08%
2023/08/24	6	182.00	1	182.00	181.00	5	2,472	0.20%
2023/08/23	7	182.29	2	183.00	182.00	5	2,485	0.20%
2023/08/22	14	184.93	3	184.33	183.50	11	2,514	0.44%
2023/08/21	14	188.14	2	188.25	188.50	12	2,508	0.48%
2023/08/18	17	184.24	2	185.00	184.00	15	2,517	0.60%
2023/08/17	50	185.95	3	185.50	186.50	47	2,536	1.85%
2023/08/16	42	183.18	7	185.50	186.50	35	2,565	1.36%
2023/08/15	36	180.50	4	180.88	181.00	32	2,577	1.24%
2023/08/14	77	178.15	9	175.83	175.50	68	2,569	2.65%
2023/08/11	31	184.37	1	181.50	184.50	30	2,529	1.19%
2023/08/10	41	184.82	1	183.50	183.50	40	2,549	1.57%
2023/08/09	2	185.50	8	182.44	184.00	-6	2,603	-0.23%
2023/08/08	0	0.00	1	187.00	184.00	-1	2,733	-0.04%
2023/08/07	0	0.00	2.8	189.15	188.00	-2.8	2,748	-0.10%
2023/08/04	2	191.25	1	187.50	192.00	1	2,751	0.04%
2023/08/02	3	193.00	4	191.37	189.00	-1	2,769	-0.04%
2023/08/01	1	197.50	1	195.00	194.50	0	2,774	0.00%
2023/07/31	3	195.00	2	196.75	194.00	1	2,788	0.04%
2023/07/28	8	196.88	61	195.70	198.50	-53	2,811	-1.89%
2023/07/27	1	200.00	1	200.00	200.00	0	2,815	0.00%
2023/07/26	8	202.75	16	202.78	200.50	-8	2,866	-0.28%
2023/07/25	13	205.85	0	0.00	206.50	13	2,920	0.45%
2023/07/24	2	203.75	2	205.00	203.50	0	2,952	0.00%
2023/07/21	28	206.14	82	208.12	205.00	-54	3,004	-1.80%
2023/07/20	30	208.30	1	208.50	211.00	29	3,059	0.95%
2023/07/19	49	209.39	6	207.83	208.00	43	3,080	1.40%
2023/07/18	35	205.21	4	205.25	202.50	31	3,198	0.97%
2023/07/17	29	208.60	4	208.75	210.00	25	3,305	0.76%
2023/07/14	5	197.70	1	197.00	198.00	4	3,325	0.12%
2023/07/13	14	192.50	4	196.13	192.50	10	3,351	0.30%
2023/07/12	52	203.36	2	204.50	202.00	50	3,306	1.51%
2023/07/11	53	206.27	0	0.00	205.50	53	3,376	1.57%
2023/07/10	41	208.22	2	208.50	208.00	39	3,550	1.10%
2023/07/07	53	205.49	8	205.81	205.00	45	3,550	1.27%
2023/07/06	42	207.32	17.5	208.19	206.00	24.5	3,553	0.69%
2023/07/05	15	211.47	0.5	210.00	209.00	14.5	3,565	0.41%
2023/07/04	6	212.00	1	212.00	210.00	5	3,591	0.14%
2023/07/03	0.5	212.00	6	210.08	212.00	-5.5	3,680	-0.15%
2023/06/30	5	222.00	3	219.17	216.00	2	3,717	0.05%
2023/06/29	1	226.00	14.5	220.10	220.00	-13.5	3,780	-0.36%
2023/06/28	0	0.00	13	218.92	219.50	-13	3,832	-0.34%
2023/06/27	10.1	219.71	2	218.50	220.00	8.1	3,894	0.21%
2023/06/26	3.5	210.71	2.1	206.73	209.50	1.3	3,882	0.03%
2023/06/19	5	217.20	6	218.58	216.00	-1	4,100	-0.02%
2023/06/16	19	215.47	6.3	216.64	216.00	12.7	4,113	0.31%
2023/06/15	11	232.05	4	231.38	230.50	7	4,089	0.17%
2023/06/14	4	241.88	2	242.50	236.50	2	4,092	0.05%
2023/06/13	1	242.00	1	240.00	240.00	0	4,160	0.00%
2023/06/12	3	241.00	0	0.00	241.00	3	4,192	0.07%
2023/06/09	0	0.00	2	239.75	239.00	-2	4,250	-0.05%
2023/06/08	6	234.75	6	237.50	233.50	0	4,314	0.00%
2023/06/07	5	242.10	8	240.31	240.00	-3	4,362	-0.07%
2023/06/06	7.8	239.05	149.2	236.79	239.50	-141.4	4,371	-3.24%	大賣/鉅額交易
2023/06/05	0	0.00	0.2	236.50	236.00	-0.2	4,402	0.00%
2023/06/02	4.8	239.68	12.2	237.53	239.50	-7.3	4,415	-0.17%
2023/06/01	5	228.00	13	228.54	228.00	-8	4,446	-0.18%
2023/05/31	2.9	227.48	25.4	228.79	230.50	-22.5	4,504	-0.50%
2023/05/30	0.5	227.00	20	225.90	223.00	-19.5	4,564	-0.43%
2023/05/29	0.5	224.00	40	222.63	224.50	-39.5	4,590	-0.86%
2023/05/26	21	221.00	2	219.75	220.50	19	4,667	0.41%
2023/05/23	61	232.86	0	0.00	232.00	61	4,877	1.25%
2023/05/22	4	229.00	0	0.00	228.50	4	5,161	0.08%
2023/05/19	17	223.74	84	223.54	223.50	-67	5,168	-1.30%
2023/05/18	10	228.05	20	228.50	227.00	-10	5,181	-0.19%
2023/05/17	31	228.90	0.2	228.00	229.00	30.8	5,214	0.59%
2023/05/16	1	224.50	16	223.19	226.00	-15	5,274	-0.28%
2023/05/15	16	220.91	3	222.33	221.00	13	5,360	0.24%
2023/05/12	11	223.95	217	227.26	224.00	-206	5,465	-3.77%	大賣/鉅額交易
2023/05/11	21	239.55	95	237.75	237.00	-74	5,589	-1.32%
2023/05/10	69	241.30	3	240.17	242.50	66	5,879	1.12%
2023/05/09	60	239.92	90	240.24	239.50	-30	6,013	-0.50%
2023/05/08	50	239.50	157	241.22	239.50	-107	6,142	-1.74%	大賣/鉅額交易
2023/05/05	33	248.48	0.2	245.40	245.00	32.8	6,236	0.53%
2023/05/04	25	247.08	101.2	246.81	247.00	-76.2	6,290	-1.21%	大賣/
2023/05/03	8	247.50	5.4	246.44	245.50	2.6	6,438	0.04%
2023/05/02	26	244.94	1	247.50	248.50	25	6,613	0.38%
2023/04/28	33	245.74	1	241.50	241.00	32	6,638	0.48%
2023/04/27	1	238.00	2	241.25	238.00	-1	6,675	-0.01%
2023/04/26	2	238.50	55	235.28	239.50	-53	6,749	-0.79%
2023/04/25	47	244.66	159	244.54	242.00	-112	6,763	-1.66%	大賣/鉅額交易
2023/04/24	0	0.00	25	252.90	251.00	-25	6,839	-0.37%
2023/04/21	50	262.61	232	259.92	253.00	-182	6,882	-2.64%	大賣/鉅額交易
2023/04/20	4	277.38	18	284.00	270.50	-14	6,820	-0.21%
2023/04/19	92	280.08	28	276.18	281.00	64	6,745	0.95%
2023/04/18	42.1	279.66	3	278.83	278.50	39.1	6,702	0.58%
2023/04/14	11	279.55	71	274.23	274.50	-60	6,774	-0.89%
2023/04/13	332.2	274.49	127	279.02	279.00	205.2	6,768	3.03%	大買/大賣/鉅額交易
2023/04/12	41	270.00	0	0.00	270.00	41	6,699	0.61%
2023/04/10	0	0.00	3	270.14	267.50	-3	7,068	-0.04%
2023/04/07	54.4	272.22	74	270.54	272.50	-19.6	7,142	-0.27%
2023/04/06	97	271.82	4	268.13	271.50	93	7,293	1.28%
2023/03/31	119	272.87	215	269.03	267.00	-96	7,420	-1.29%	大買/大賣/
2023/03/30	80	269.38	69	270.39	270.50	11	7,521	0.15%
2023/03/29	149.9	268.84	2	270.00	270.50	147.9	7,523	1.97%	大買/鉅額交易
2023/03/28	1	262.50	133	268.83	261.50	-132	7,530	-1.75%	大賣/鉅額交易
2023/03/27	10	270.50	13	270.58	269.00	-3	7,510	-0.04%
2023/03/24	54.5	265.49	32	260.08	269.00	22.5	7,561	0.30%
2023/03/23	135	265.99	83	263.20	261.50	52	7,602	0.68%	大買/
2023/03/22	1	258.50	5	257.50	260.50	-4	7,652	-0.05%
2023/03/21	4.1	258.87	13.2	255.46	254.50	-9.1	7,735	-0.12%
2023/03/20	6	254.08	8	254.06	254.50	-2	7,799	-0.03%
2023/03/17	7.5	253.07	0	0.00	254.00	7.5	7,964	0.09%
2023/03/16	0	0.00	5	260.50	250.50	-5	8,051	-0.06%
2023/03/15	5.4	259.47	0	0.00	260.00	5.4	8,245	0.07%
2023/03/14	0	0.00	4	258.25	253.50	-4	8,611	-0.05%
2023/03/13	0	0.00	22	248.61	256.50	-22	8,663	-0.25%
2023/03/10	0	0.00	6	261.17	258.50	-6	8,801	-0.07%
2023/03/09	13.5	265.00	10	265.00	264.00	3.5	8,933	0.04%
2023/03/08	68.6	269.58	125	265.82	264.00	-56.4	9,027	-0.62%	大賣/
2023/03/07	17	270.76	100	266.95	267.00	-83	9,226	-0.90%
2023/03/06	143	268.38	90	260.50	269.50	53	9,523	0.56%	大買/
2023/03/03	61	268.23	145.3	269.23	267.00	-84.3	9,807	-0.86%	大賣/
2023/03/02	135	265.17	3	263.00	270.50	132	10,128	1.30%	大買/鉅額交易
2023/03/01	1	263.50	4	262.38	261.00	-3	10,406	-0.03%
2023/02/24	0	0.00	10.2	259.35	262.00	-10.2	10,537	-0.10%
2023/02/23	3	266.67	0.6	267.50	266.50	2.4	10,644	0.02%
2023/02/22	2	268.00	9.8	269.18	266.00	-7.8	10,847	-0.07%
2023/02/21	2	277.50	1.5	277.01	276.00	0.5	10,908	0.00%
2023/02/20	0	0.00	41	285.70	280.00	-41	10,971	-0.37%
2023/02/17	1	277.50	2.5	276.69	275.50	-1.5	10,752	-0.01%
2023/02/16	7.1	277.12	10	278.00	276.00	-2.9	10,823	-0.03%
2023/02/15	3	272.50	2	272.25	271.50	1	11,086	0.01%
2023/02/14	3	276.00	1	271.00	271.00	2	11,150	0.02%
2023/02/13	0	0.00	189	289.98	278.00	-189	11,115	-1.70%	大賣/鉅額交易
2023/02/10	216.3	288.82	38	286.65	290.00	178.3	11,131	1.60%	大買/鉅額交易
2023/02/09	100	286.30	187.1	292.73	284.00	-87.1	11,049	-0.79%	大賣/
2023/02/08	462	286.79	427.8	285.77	288.00	34.2	10,875	0.31%	大買/大賣/
2023/02/07	302.5	270.28	185	269.40	273.00	117.5	10,684	1.10%	大買/大賣/鉅額交易
2023/02/06	264.1	268.63	33.2	265.69	265.00	230.9	10,695	2.16%	大買/鉅額交易
2023/02/03	32	267.34	4	266.25	263.00	28	10,683	0.26%
2023/02/02	4	266.00	0	0.00	264.50	4	10,651	0.04%
2023/02/01	350	266.39	210	265.97	260.50	140	10,761	1.30%	大買/大賣/鉅額交易
2023/01/31	376.1	266.92	95	263.87	269.00	281.1	10,777	2.61%	大買/鉅額交易
2023/01/30	9.3	247.16	1	248.00	250.50	8.3	10,740	0.08%
2023/01/17	177	244.62	0	0.00	244.50	177	10,783	1.64%	大買/鉅額交易
2023/01/16	5	238.50	191	238.32	241.00	-186	10,750	-1.73%	大賣/鉅額交易
2023/01/13	0	0.00	93	228.39	232.00	-93	10,720	-0.87%
2023/01/12	28	230.14	200	229.03	226.50	-172	10,813	-1.59%	大賣/鉅額交易
2023/01/11	11	241.18	718	239.07	237.00	-707	10,723	-6.59%	大賣/鉅額交易
2023/01/10	1	241.50	500	240.73	238.00	-499	10,760	-4.64%	大賣/鉅額交易
2023/01/09	75	246.09	0	0.00	245.00	75	10,832	0.69%
2023/01/06	19	242.84	450	240.59	241.50	-431	10,935	-3.94%	大賣/鉅額交易
2023/01/05	51	245.43	400	242.83	240.00	-349	11,118	-3.14%	大賣/鉅額交易
2023/01/04	4	242.50	425	243.97	240.00	-421	11,199	-3.76%	大賣/鉅額交易
2023/01/03	3	244.50	451	244.29	244.50	-448	11,324	-3.96%	大賣/鉅額交易
2022/12/30	34	249.09	0	0.00	245.50	34	11,476	0.30%
2022/12/29	9	245.61	7	244.93	243.00	2	11,646	0.02%
2022/12/28	6	258.08	1	261.50	257.00	5	11,562	0.04%
2022/12/27	2	256.25	0	0.00	264.50	2	11,544	0.02%
2022/12/26	11	265.50	1	263.00	258.00	10	11,625	0.09%
2022/12/23	17	262.03	0	0.00	259.50	17	11,716	0.15%
2022/12/22	116	260.53	103	262.12	262.50	13	11,692	0.11%	大買/大賣/
2022/12/21	6	239.00	1	244.00	239.00	5	11,701	0.04%
2022/12/20	38	241.80	20	240.50	236.50	18	11,919	0.15%
2022/12/19	11	241.45	1	244.50	241.50	10	12,043	0.08%
2022/12/16	10	246.50	3	243.50	243.00	7	12,263	0.06%
2022/12/15	7	249.71	6	248.17	247.00	1	12,360	0.01%
2022/12/14	27	251.46	142	254.30	259.00	-115	12,351	-0.93%	大賣/鉅額交易
2022/12/13	4	256.00	2	259.50	253.50	2	12,268	0.02%
2022/12/12	1	257.00	0	0.00	257.00	1	12,371	0.01%
2022/12/09	21	260.05	43	262.64	260.00	-22	12,416	-0.18%
2022/12/08	56	269.29	62	269.73	267.00	-6	12,636	-0.05%
2022/12/07	96	276.55	380	272.98	275.00	-284	12,518	-2.27%	大賣/鉅額交易
2022/12/06	140	289.05	388	300.17	279.00	-248	12,241	-2.03%	大買/大賣/鉅額交易
2022/12/05	54	295.89	181	292.95	297.00	-127	11,852	-1.07%	大賣/鉅額交易
2022/12/02	918	299.07	890	297.44	294.50	28	11,746	0.24%	大買/大賣/
2022/12/01	145	293.91	0	0.00	291.50	145	11,544	1.26%	大買/鉅額交易
2022/11/30	4	286.00	0	0.00	286.00	4	11,421	0.04%
2022/11/29	28	286.71	12	290.71	287.00	16	11,327	0.14%
2022/11/28	75	293.69	66	297.92	295.00	9	11,112	0.08%
2022/11/25	387	294.35	81	293.27	281.00	306	10,804	2.83%	大買/鉅額交易
2022/11/24	257	286.44	76	287.61	290.00	181	10,449	1.73%	大買/鉅額交易
2022/11/23	55	275.65	260	283.44	289.50	-205	10,134	-2.02%	大賣/鉅額交易
2022/11/22	46	270.68	26	276.04	263.50	20	9,856	0.20%
2022/11/21	170	276.51	329	273.99	272.00	-159	9,850	-1.61%	大買/大賣/鉅額交易
2022/11/18	317	267.52	246	265.15	275.00	71	10,149	0.70%	大買/大賣/
2022/11/17	179	259.97	230	260.40	259.00	-51	10,200	-0.50%	大買/大賣/
2022/11/16	209	253.88	114	253.21	256.50	95	10,018	0.95%	大買/大賣/
2022/11/15	12	250.42	11	253.14	249.50	1	9,875	0.01%
2022/11/14	21	253.81	0	0.00	250.00	21	9,882	0.21%
2022/11/11	4	253.88	38	254.25	252.50	-34	9,777	-0.35%
2022/11/10	6	243.33	0	0.00	243.00	6	9,480	0.06%
2022/11/09	2	242.50	11	243.00	243.50	-9	9,408	-0.10%
2022/11/08	41	249.23	9	250.72	243.00	32	9,350	0.34%
2022/11/07	27	247.30	6	249.17	246.00	21	9,252	0.23%
2022/11/04	6	246.08	0	0.00	247.50	6	9,160	0.07%
2022/11/03	27	244.52	72	244.10	246.00	-45	9,077	-0.50%
2022/11/02	20	240.38	15	242.67	242.00	5	8,948	0.06%
2022/11/01	15	239.50	25	238.80	239.50	-10	8,813	-0.11%
2022/10/31	10	229.25	0	0.00	228.00	10	8,684	0.12%
2022/10/28	30	232.00	10	232.00	223.50	20	8,605	0.23%
2022/10/27	21	225.24	6	221.17	232.00	15	8,456	0.18%
2022/10/26	1	203.00	3	212.00	211.00	-2	8,310	-0.02%
2022/10/25	7	214.00	1,002	213.25	210.50	-995	8,172	-12.18%	大賣/鉅額交易
2022/10/24	3	219.83	2	219.25	216.00	1	8,071	0.01%
2022/10/21	62	215.09	1	221.00	215.00	61	8,033	0.76%
2022/10/20	1	224.50	1	225.50	227.50	0	7,981	0.00%
2022/10/19	2	233.25	0	0.00	231.50	2	7,930	0.03%
2022/10/18	30	242.93	28	238.29	235.00	2	8,021	0.02%
2022/10/17	21	235.55	93	229.55	239.00	-72	7,948	-0.91%
2022/10/14	24	242.52	17	243.82	243.50	7	7,828	0.09%
2022/10/13	16	244.16	0	0.00	234.50	16	7,680	0.21%
2022/10/12	2	247.00	7	252.86	252.00	-5	7,490	-0.07%
2022/10/07	102	261.84	0	0.00	257.00	102	7,142	1.43%	大買/鉅額交易
2022/10/06	97	261.90	100	260.55	259.50	-3	6,921	-0.04%
2022/10/04	4	236.88	3	239.00	240.00	1	6,523	0.02%
2022/10/03	139	240.88	60	251.17	233.50	79	6,429	1.23%	大買/
2022/09/30	200	243.65	102	246.61	252.50	98	6,262	1.56%	大買/大賣/
2022/09/29	12	242.08	15	245.80	248.50	-3	6,058	-0.05%
2022/09/28	16	230.47	1	228.00	226.00	15	6,101	0.25%
2022/09/27	145	239.50	142	237.60	242.50	3	5,982	0.05%	大買/大賣/
2022/09/26	18	250.39	0	0.00	245.50	18	5,789	0.31%
2022/09/23	36	261.35	36	265.81	267.00	0	5,652	0.00%
2022/09/22	11	256.05	7	259.36	259.50	4	5,536	0.07%
2022/09/21	6	254.25	1	256.00	256.00	5	5,413	0.09%
2022/09/19	6	257.25	0	0.00	260.50	6	5,550	0.11%
2022/09/16	2	272.00	0	0.00	271.50	2	5,538	0.04%
2022/09/15	885	294.43	1,232	292.79	272.50	-347	5,476	-6.34%	大買/大賣/鉅額交易
2022/09/14	200	290.33	215	282.08	293.50	-15	5,213	-0.29%	大買/大賣/
2022/09/13	60	286.77	0	0.00	285.00	60	5,377	1.12%
2022/09/12	110	286.18	50	287.00	291.50	60	5,613	1.07%	大買/
2022/09/08	50	281.50	199	281.67	284.50	-149	5,739	-2.60%	大賣/鉅額交易
2022/09/07	22	262.05	0	0.00	278.00	22	5,901	0.37%
2022/09/06	399	266.87	0	0.00	268.50	399	6,023	6.62%	大買/鉅額交易
2022/09/01	29	298.00	0	0.00	298.00	29	6,041	0.48%
2022/08/31	0	0.00	140	300.00	296.00	-140	6,113	-2.29%	大賣/鉅額交易
2022/08/30	18	280.31	42	280.40	283.50	-24	6,091	-0.39%
2022/08/29	5	281.00	48	280.76	284.00	-43	6,049	-0.71%
2022/08/26	32	285.31	30	283.00	284.00	2	6,011	0.03%
2022/08/25	56	257.14	83	256.69	260.00	-27	5,879	-0.46%
2022/08/24	16	242.03	58	241.17	242.50	-42	5,411	-0.78%
2022/08/23	28	220.50	1	220.50	220.50	27	5,474	0.49%
2022/08/22	24	200.50	0	0.00	200.50	24	5,514	0.44%
2022/08/19	25	182.34	19	180.32	182.50	6	5,540	0.11%
2022/08/18	6	172.00	2	173.75	172.50	4	5,483	0.07%
2022/08/17	8	170.38	135	171.52	170.00	-127	5,480	-2.32%	大賣/鉅額交易
2022/08/16	117	174.82	22	176.41	172.00	95	5,474	1.74%	大買/
2022/08/15	76	173.06	40	174.00	173.50	36	5,445	0.66%
2022/08/12	6	171.83	0	0.00	171.00	6	5,465	0.11%
2022/08/11	1	169.50	0	0.00	169.50	1	5,443	0.02%
2022/08/10	7	170.43	0	0.00	169.00	7	5,476	0.13%
2022/08/09	0	0.00	20	169.00	170.50	-20	5,486	-0.36%
2022/08/08	2	169.25	0	0.00	171.00	2	5,499	0.04%
2022/08/05	0	0.00	10	170.75	175.50	-10	5,508	-0.18%
2022/08/04	15	169.73	5	171.00	170.50	10	5,515	0.18%
2022/08/03	60	170.50	57	173.96	171.00	3	5,501	0.05%
2022/08/02	35	176.99	32	180.78	174.50	3	5,476	0.05%
2022/08/01	6	183.17	9	183.17	183.50	-3	5,417	-0.06%
2022/07/29	2	187.00	0	0.00	188.50	2	5,399	0.04%
2022/07/27	9	183.56	3	186.00	186.00	6	5,356	0.11%
2022/07/26	3	191.50	33	190.80	186.00	-30	5,374	-0.56%
2022/07/25	15	195.87	0	0.00	191.50	15	5,264	0.28%
2022/07/22	1	184.00	5	187.10	186.00	-4	5,086	-0.08%
2022/07/21	0	0.00	20	182.38	183.00	-20	5,044	-0.40%
2022/07/19	0	0.00	2	172.75	172.50	-2	5,040	-0.04%
2022/07/18	0	0.00	2	171.50	170.50	-2	5,130	-0.04%
2022/07/13	3	169.17	3	170.33	168.00	0	5,179	0.00%
2022/07/12	5	168.60	3	170.50	165.50	2	5,165	0.04%
2022/07/11	6	169.33	8	170.06	170.00	-2	5,144	-0.04%
2022/07/08	3	168.83	1	169.00	168.00	2	5,123	0.04%
2022/07/07	4	165.50	4	166.50	168.50	0	5,106	0.00%
2022/07/06	14	178.39	9	178.39	167.00	5	5,043	0.10%
2022/07/05	0	0.00	2	168.00	174.00	-2	4,805	-0.04%
2022/07/04	6	162.58	2	162.00	158.50	4	4,743	0.08%
2022/07/01	6	172.92	6	171.75	169.00	0	4,661	0.00%
2022/06/30	43	181.71	40	184.78	175.50	3	4,584	0.07%
2022/06/29	8	192.25	7	192.86	194.00	1	4,421	0.02%
2022/06/28	25	195.36	25	195.32	188.50	0	4,393	0.00%
2022/06/27	66	203.03	4	205.50	203.00	62	4,263	1.45%
2022/06/24	37	201.85	87	206.82	210.00	-50	4,158	-1.20%
2022/06/23	21	197.26	11	199.45	197.00	10	3,977	0.25%
2022/06/22	45	198.17	0	0.00	197.00	45	3,908	1.15%
2022/06/21	48	197.91	60	200.25	200.00	-12	3,759	-0.32%
2022/06/20	31	194.23	20	196.75	189.50	11	3,582	0.31%
2022/06/17	12	190.63	6	192.58	194.00	6	3,349	0.18%
2022/06/16	20	191.13	30	192.17	192.00	-10	3,257	-0.31%
2022/06/15	34	179.94	44	181.50	180.50	-10	3,170	-0.32%
2022/06/14	1	168.00	1	169.50	172.00	0	3,083	0.00%
2022/06/13	29	173.09	0	0.00	172.00	29	3,072	0.94%
2022/06/10	34	180.82	20	182.88	180.50	14	3,038	0.46%
2022/06/09	20	180.63	20	182.35	181.00	0	3,000	0.00%
2022/06/08	4	172.00	0	0.00	171.50	4	2,908	0.14%
2022/06/07	9	171.94	0	0.00	171.50	9	2,923	0.31%
2022/06/06	15	176.77	0	0.00	175.00	15	2,920	0.51%
2022/06/02	30	182.93	0	0.00	181.00	30	2,907	1.03%
2022/06/01	15	184.67	0	0.00	183.50	15	2,916	0.51%
2022/05/31	4	185.00	132	189.45	189.50	-128	2,896	-4.42%	大賣/鉅額交易
2022/05/30	22	182.11	17	183.29	184.00	5	2,518	0.20%
2022/05/26	0	0.00	16	180.88	181.00	-16	2,461	-0.65%
2022/05/25	16	176.81	0	0.00	177.50	16	2,439	0.66%
2022/05/24	13	177.15	0	0.00	176.50	13	2,455	0.53%
2022/05/23	9	180.06	0	0.00	180.00	9	2,449	0.37%
2022/05/20	8	180.38	8	181.25	180.50	0	2,465	0.00%
2022/05/19	8	177.25	0	0.00	177.50	8	2,435	0.33%
2022/05/17	1	181.00	0	0.00	180.00	1	2,431	0.04%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1	186.00	0	0.00	185.00	1	2,439	0.04%
2022/05/03	1	205.50	1	207.50	200.50	0	2,428	0.00%
2022/04/27	57	194.82	1	195.00	196.00	56	2,378	2.35%
2022/04/25	5	201.80	0	0.00	199.00	5	2,342	0.21%
2022/04/22	2	207.50	2	214.25	207.50	0	2,314	0.00%
2022/04/21	1	208.00	7	206.86	216.50	-6	2,211	-0.27%
2022/04/15	0	0.00	2	199.25	198.50	-2	2,158	-0.09%
2022/04/14	1	200.50	0	0.00	200.50	1	2,180	0.05%
2022/04/07	2	208.00	0	0.00	208.50	2	2,188	0.09%
2022/04/01	20	212.50	0	0.00	211.00	20	2,181	0.92%
2022/03/31	20	215.93	0	0.00	214.50	20	2,174	0.92%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	18	235.56	233.50	-18	2,090	-0.86%
2022/03/28	0	0.00	1	227.00	223.00	-1	2,013	-0.05%
2022/03/24	0	0.00	25	227.30	226.00	-25	2,007	-1.25%
2022/03/21	8	229.69	2	238.00	226.50	6	2,063	0.29%
2022/03/17	0	0.00	12	217.96	220.50	-12	2,031	-0.59%
2022/03/16	1	199.50	0	0.00	200.50	1	2,034	0.05%
2022/03/11	4	210.38	0	0.00	211.00	4	2,078	0.19%
2022/03/09	7	214.29	0	0.00	212.00	7	2,133	0.33%
2022/03/08	3	216.00	0	0.00	214.50	3	2,144	0.14%
2022/03/07	10	226.75	0	0.00	224.50	10	2,176	0.46%
2022/03/04	2	241.50	0	0.00	241.00	2	2,213	0.09%
2022/02/24	2	243.00	0	0.00	241.50	2	2,928	0.07%
2022/02/22	8	256.50	0	0.00	253.50	8	3,072	0.26%
2022/02/21	0	0.00	7	258.50	259.50	-7	3,182	-0.22%
2022/02/18	2	254.50	0	0.00	259.00	2	3,190	0.06%
2022/02/17	2	253.50	0	0.00	255.50	2	3,189	0.06%
2022/02/10	1	251.50	0	0.00	251.00	1	3,173	0.03%
2022/01/25	1	230.50	0	0.00	229.50	1	3,372	0.03%
2022/01/24	10	231.00	0	0.00	237.00	10	3,368	0.30%
2022/01/21	1	241.00	0	0.00	239.50	1	3,372	0.03%
2022/01/19	1	247.00	0	0.00	246.00	1	3,432	0.03%
2022/01/14	3	248.33	45	245.52	243.50	-42	3,475	-1.21%
2022/01/12	1	253.00	3	253.50	253.50	-2	3,535	-0.06%
2022/01/11	2	257.75	0	0.00	258.50	2	3,684	0.05%
2022/01/10	6	263.42	0	0.00	265.00	6	3,884	0.15%
2022/01/07	2	261.75	3	266.00	265.00	-1	4,036	-0.02%
2022/01/06	5	268.40	0	0.00	267.00	5	4,106	0.12%
2022/01/05	3	275.83	0	0.00	275.50	3	4,098	0.07%
2022/01/04	6	278.33	0	0.00	277.00	6	4,171	0.14%
2022/01/03	11	280.32	2	280.00	278.00	9	4,169	0.22%
2021/12/27	4	282.63	0	0.00	280.50	4	4,155	0.10%
2021/12/24	5	288.40	0	0.00	287.00	5	4,150	0.12%
2021/12/23	1	284.50	1	286.00	291.00	0	4,139	0.00%
2021/12/22	8	286.38	0	0.00	285.00	8	4,134	0.19%
2021/12/21	1	284.00	0	0.00	287.00	1	4,126	0.02%
2021/12/20	42	286.54	0	0.00	284.00	42	4,100	1.02%
2021/12/17	0	0.00	2	299.50	291.50	-2	4,099	-0.05%
2021/12/16	4	287.88	2	288.75	288.50	2	4,111	0.05%
2021/12/15	1	288.50	1	293.00	288.50	0	4,132	0.00%
2021/12/14	100	288.03	5	287.00	285.00	95	4,111	2.31%
2021/12/13	18	302.17	0	0.00	301.50	18	4,023	0.45%
2021/12/10	41	301.79	19	305.87	302.00	22	4,003	0.55%
2021/12/09	10	297.60	0	0.00	297.50	10	3,954	0.25%
2021/12/08	27	301.28	25	307.90	300.50	2	3,946	0.05%
2021/12/07	2	295.00	2	298.00	295.00	0	3,877	0.00%
2021/12/06	24	298.79	12	306.04	296.50	12	3,858	0.31%
2021/12/02	23	287.67	7	295.07	289.50	16	3,796	0.42%
2021/12/01	6	294.33	50	294.18	289.00	-44	3,773	-1.17%
2021/11/30	2	279.25	23	296.04	297.50	-21	3,724	-0.56%
2021/11/29	55	284.00	0	0.00	275.50	55	3,654	1.51%
2021/11/26	100	309.62	336	308.94	306.00	-236	3,511	-6.72%	大賣/鉅額交易
2021/11/25	147	313.03	999	322.27	298.00	-852	3,390	-25.13%	大買/大賣/鉅額交易
2021/11/24	1,398	319.54	415	311.20	326.50	983	3,206	30.66%	大買/大賣/鉅額交易
2021/11/23	130	301.98	181	307.46	297.00	-51	3,159	-1.61%	大買/大賣/
2021/11/22	314.3	303.09	230.3	295.88	299.50	84	3,066	2.74%	大買/大賣/
2021/11/19	11	280.82	220	282.39	283.00	-209	2,965	-7.05%	大賣/鉅額交易
2021/11/18	750	281.60	491	281.81	282.50	259	2,880	8.99%	大買/大賣/鉅額交易
2021/11/11	5	245.00	0	0.00	245.50	5	2,711	0.18%
2021/11/10	15	249.30	0	0.00	250.00	15	2,702	0.55%
2021/11/08	0	0.00	6	244.92	244.50	-6	2,702	-0.22%
2021/11/05	3	245.00	0	0.00	241.00	3	2,675	0.11%
2021/11/04	14	243.93	0	0.00	243.00	14	2,653	0.53%
2021/11/03	50	262.34	60	250.00	250.00	-10	2,616	-0.38%
2021/11/02	62	273.84	30	277.20	277.50	32	2,491	1.28%
2021/11/01	0	0.00	4	266.00	262.00	-4	2,498	-0.16%
2021/10/29	7	263.29	2	268.50	262.00	5	2,496	0.20%
2021/10/28	0	0.00	1	258.00	269.50	-1	2,483	-0.04%
2021/10/27	1	246.00	1	259.00	245.00	0	2,437	0.00%
2021/10/25	0	0.00	20	264.65	266.00	-20	2,451	-0.82%
2021/10/22	5	251.00	5	254.50	254.50	0	2,448	0.00%
2021/10/21	10	252.95	10	255.25	255.00	0	2,459	0.00%
2021/10/20	15	248.43	1	255.00	255.00	14	2,418	0.58%
2021/10/19	18	231.81	0	0.00	239.00	18	2,374	0.76%
2021/10/18	10	214.25	0	0.00	233.00	10	2,220	0.45%
2021/10/15	9	197.94	3	200.00	214.50	6	2,027	0.30%
2021/10/14	102	196.95	107	196.51	197.00	-5	1,915	-0.26%	大買/大賣/
2021/10/13	15	178.83	0	0.00	179.50	15	1,813	0.83%
2021/10/12	25	178.06	2	176.00	180.50	23	1,802	1.28%
2021/10/08	0	0.00	20	167.63	168.50	-20	1,733	-1.15%
2021/10/07	1	169.50	1	167.50	167.50	0	1,747	0.00%
2021/10/06	1	169.00	0	0.00	166.00	1	1,734	0.06%
2021/10/05	39	173.92	2	174.50	172.00	37	1,741	2.12%
2021/10/04	10	177.70	0	0.00	177.00	10	1,739	0.57%
2021/10/01	2	184.00	0	0.00	183.00	2	1,741	0.11%
2021/09/30	7	185.36	0	0.00	185.00	7	1,754	0.40%
2021/09/29	2	185.50	0	0.00	185.00	2	1,788	0.11%
2021/09/27	10	191.75	0	0.00	190.00	10	1,844	0.54%
2021/09/23	1	189.00	10	192.75	192.50	-9	1,957	-0.46%
2021/09/22	20	184.50	5	186.00	184.50	15	1,946	0.77%
2021/09/17	7	183.50	15	183.97	183.00	-8	1,966	-0.41%
2021/09/16	11	184.23	5	185.60	183.50	6	1,971	0.30%
2021/09/15	17	185.18	0	0.00	185.00	17	1,981	0.86%
2021/09/14	4	186.25	0	0.00	186.00	4	1,994	0.20%
2021/09/13	24	189.94	0	0.00	189.50	24	2,017	1.19%
2021/09/09	10	191.00	0	0.00	191.00	10	2,061	0.49%
2021/09/08	45	191.08	0	0.00	190.50	45	2,066	2.18%
2021/09/03	12	191.21	0	0.00	191.50	12	2,220	0.54%
2021/09/02	20	192.00	0	0.00	191.00	20	2,325	0.86%
2021/09/01	5	196.90	0	0.00	193.00	5	2,442	0.20%
2021/08/30	78	193.19	0	0.00	191.00	78	2,448	3.19%
2021/08/27	1	195.50	70	202.00	195.50	-69	2,478	-2.78%
2021/08/25	21	181.38	0	0.00	180.50	21	2,363	0.89%
2021/08/24	2	182.50	0	0.00	182.00	2	2,375	0.08%
2021/08/18	51	187.41	0	0.00	189.00	51	2,548	2.00%
2021/08/17	16	191.44	2	194.00	190.00	14	2,560	0.55%
2021/08/16	9	190.89	0	0.00	190.00	9	2,568	0.35%
2021/08/13	5	194.00	5	197.00	195.00	0	2,607	0.00%
2021/08/12	17	190.53	0	0.00	193.00	17	2,629	0.65%
2021/08/11	18	186.83	0	0.00	186.00	18	2,648	0.68%
2021/08/10	15	187.93	0	0.00	188.00	15	2,732	0.55%
2021/08/09	61	193.96	0	0.00	191.00	61	2,839	2.15%
2021/08/06	18	201.06	0	0.00	201.00	18	2,891	0.62%
2021/08/05	9	200.50	16	203.19	200.00	-7	2,990	-0.23%
2021/08/04	15	196.17	60	196.58	196.00	-45	3,147	-1.43%
2021/08/03	3	196.50	35	197.70	198.00	-32	3,205	-1.00%
2021/08/02	64	194.44	23	196.17	195.00	41	3,261	1.26%
2021/07/30	88	192.28	57	195.74	193.00	31	3,320	0.93%
2021/07/29	0	0.00	16	190.06	193.00	-16	3,319	-0.48%
2021/07/28	10	180.45	0	0.00	179.50	10	3,294	0.30%
2021/07/27	8	187.56	0	0.00	185.00	8	3,317	0.24%
2021/07/26	5	193.00	0	0.00	192.50	5	3,381	0.15%
2021/07/22	10	196.00	0	0.00	195.50	10	3,532	0.28%
2021/07/16	7	203.64	0	0.00	204.50	7	3,616	0.19%
2021/07/14	5	199.50	0	0.00	203.50	5	3,670	0.14%
2021/07/13	5	205.50	0	0.00	203.50	5	3,681	0.14%
2021/07/12	58	207.32	0	0.00	209.00	58	3,690	1.57%
2021/07/09	30	209.33	5	212.50	207.50	25	3,683	0.68%
2021/07/08	10	209.00	10	210.50	209.00	0	3,712	0.00%
2021/07/07	20	209.73	0	0.00	209.50	20	3,724	0.54%
2021/07/06	92	213.68	60	217.00	211.00	32	3,739	0.86%
2021/07/05	120	221.78	40	225.50	219.00	80	3,756	2.13%	大買/
2021/07/02	195	226.08	0	0.00	225.00	195	3,753	5.19%	大買/鉅額交易
2021/07/01	30	230.00	5	233.00	227.50	25	3,753	0.67%
2021/06/30	1	219.00	1	222.00	232.00	0	3,737	0.00%
2021/06/29	8	220.50	0	0.00	219.00	8	3,729	0.21%
2021/06/28	16	217.00	0	0.00	221.00	16	3,759	0.43%
2021/06/24	6	209.67	0	0.00	210.50	6	3,996	0.15%
2021/06/23	10	207.00	0	0.00	207.50	10	3,996	0.25%
2021/06/22	20	208.38	0	0.00	207.00	20	4,001	0.50%
2021/06/21	40	214.50	0	0.00	212.00	40	4,031	0.99%
2021/06/18	30	219.25	30	223.17	221.00	0	4,037	0.00%
2021/06/17	40	218.31	0	0.00	218.00	40	4,021	0.99%
2021/06/16	40	220.64	0	0.00	219.50	40	4,050	0.99%
2021/06/15	20	220.50	0	0.00	221.50	20	4,063	0.49%
2021/06/11	24	227.90	0	0.00	222.50	24	4,046	0.59%
2021/06/10	0	0.00	205	226.55	232.50	-205	3,944	-5.20%	大賣/鉅額交易
2021/06/09	73	217.24	93	215.45	211.50	-20	3,939	-0.51%
2021/06/02	3	206.00	0	0.00	205.00	3	3,770	0.08%
2021/05/28	34	207.32	0	0.00	207.00	34	3,764	0.90%
2021/05/27	80	211.71	30	220.50	207.00	50	3,787	1.32%
2021/05/26	13	211.46	100	209.30	213.00	-87	3,736	-2.33%
2021/05/25	27	201.85	0	0.00	202.50	27	4,135	0.65%
2021/05/24	15	205.00	10	208.75	204.00	5	4,305	0.12%
2021/05/21	6	202.50	3	205.50	205.50	3	4,611	0.07%
2021/05/20	36	200.64	0	0.00	199.00	36	4,576	0.79%
2021/05/19	10	201.75	0	0.00	201.50	10	4,638	0.22%
2021/05/17	50	201.65	0	0.00	196.00	50	4,676	1.07%
2021/05/14	14	215.61	4	227.50	216.50	10	4,659	0.21%
2021/05/13	25	222.40	0	0.00	218.00	25	4,622	0.54%
2021/05/12	35	225.21	35	241.93	221.50	0	4,591	0.00%
2021/05/11	5	227.50	0	0.00	225.50	5	4,442	0.11%
2021/05/10	10	231.50	187	234.20	229.50	-177	4,431	-3.99%	大賣/鉅額交易
2021/05/07	551	234.75	434	234.51	235.00	117	4,396	2.66%	大買/大賣/鉅額交易
2021/05/06	35	215.86	0	0.00	214.00	35	4,359	0.80%
2021/05/05	15	219.00	0	0.00	219.00	15	4,368	0.34%
2021/05/04	30	219.53	0	0.00	220.00	30	4,385	0.68%
2021/05/03	15	234.83	73	248.24	232.50	-58	4,357	-1.33%
2021/04/29	0	0.00	10	237.00	236.00	-10	4,298	-0.23%
2021/04/28	6	243.00	15	243.00	225.50	-9	4,273	-0.21%
2021/04/27	0	0.00	7	235.00	235.00	-7	4,205	-0.17%
2021/04/26	80	216.61	0	0.00	214.00	80	4,207	1.90%
2021/04/22	55	231.50	0	0.00	227.00	55	4,327	1.27%
2021/04/21	8	235.50	0	0.00	235.50	8	4,405	0.18%
2021/04/20	44	231.75	0	0.00	234.50	44	4,460	0.99%
2021/04/19	77	238.45	0	0.00	234.50	77	4,516	1.70%
2021/04/16	100	240.35	0	0.00	241.50	100	4,537	2.20%
2021/04/15	21	241.69	0	0.00	241.00	21	4,547	0.46%
2021/04/14	21	246.17	0	0.00	242.00	21	4,573	0.46%
2021/04/13	6	251.50	0	0.00	250.00	6	4,562	0.13%
2021/04/09	3	249.50	0	0.00	253.00	3	4,603	0.07%
2021/04/08	4	252.00	0	0.00	252.00	4	4,658	0.09%
2021/04/07	6	258.33	0	0.00	258.00	6	4,685	0.13%
2021/04/06	7	264.29	0	0.00	259.00	7	4,743	0.15%
2021/04/01	3	270.33	0	0.00	267.00	3	4,772	0.06%
2021/03/31	9	266.44	0	0.00	264.50	9	4,761	0.19%
2021/03/30	153	279.92	191	276.77	273.00	-38	4,714	-0.81%	大買/大賣/
2021/03/29	790	277.17	768	275.42	277.00	22	4,642	0.47%	大買/大賣/
2021/03/25	6	250.08	0	0.00	250.00	6	4,553	0.13%
2021/03/24	2	253.50	0	0.00	253.50	2	4,589	0.04%
2021/03/23	8	249.50	0	0.00	250.00	8	4,732	0.17%
2021/03/22	6	246.00	0	0.00	246.50	6	4,817	0.12%
2021/03/19	3	250.83	0	0.00	251.50	3	4,854	0.06%
2021/03/18	1	259.50	0	0.00	258.00	1	4,961	0.02%
2021/03/17	4	258.50	0	0.00	258.00	4	5,052	0.08%
2021/03/16	4	260.88	0	0.00	261.50	4	5,156	0.08%
2021/03/15	12	272.67	0	0.00	262.00	12	5,168	0.23%
2021/03/09	11	251.23	0	0.00	252.00	11	5,325	0.21%
2021/03/08	20	256.45	0	0.00	250.00	20	5,368	0.37%
2021/03/05	7	255.00	50	270.00	265.00	-43	5,415	-0.79%
2021/03/04	3	253.50	0	0.00	251.00	3	5,745	0.05%
2021/03/03	0	0.00	35	257.00	255.50	-35	5,817	-0.60%
2021/03/02	26	248.65	2	261.50	245.00	24	5,826	0.41%
2021/02/26	3	267.67	115	268.28	260.50	-112	5,814	-1.93%	大賣/鉅額交易
2021/02/25	759	306.50	1,400	304.24	270.00	-641	5,776	-11.10%	大買/大賣/鉅額交易
2021/02/24	928	280.25	103	265.24	288.00	825	5,346	15.43%	大買/大賣/鉅額交易
2021/02/23	533	275.89	459	269.26	262.00	74	5,197	1.42%	大買/大賣/
2021/02/22	4	254.00	0	0.00	254.00	4	4,954	0.08%
2021/02/18	6	211.75	27	212.00	210.00	-21	5,008	-0.42%
2021/02/17	1	213.50	523	219.94	208.00	-522	5,015	-10.41%	大賣/鉅額交易
2021/02/05	549	219.82	0	0.00	220.00	549	4,968	11.05%	大買/鉅額交易
2021/02/03	15	201.83	0	0.00	198.50	15	5,008	0.30%
2021/01/29	0	0.00	1	189.00	184.50	-1	5,043	-0.02%
2021/01/08	1	223.00	0	0.00	222.50	1	5,218	0.02%
2021/01/04	4	231.75	0	0.00	229.00	4	5,227	0.08%
2020/12/31	0	0.00	54	257.00	241.00	-54	5,212	-1.04%
2020/12/30	84	248.60	40	243.63	246.50	44	5,118	0.86%
2020/12/29	175	251.59	0	0.00	242.00	175	5,073	3.45%	大買/鉅額交易
2020/12/28	5	246.00	0	0.00	244.50	5	5,001	0.10%
2020/12/25	0	0.00	5	233.00	231.00	-5	4,950	-0.10%
2020/12/17	17	252.88	326	251.85	240.50	-309	5,021	-6.15%	大賣/鉅額交易
2020/12/16	309	248.46	0	0.00	248.50	309	4,909	6.29%	大買/鉅額交易
2020/12/14	5	252.50	0	0.00	238.50	5	5,032	0.10%
2020/12/03	1	267.50	0	0.00	260.00	1	4,726	0.02%
2020/11/30	10	294.50	10	293.00	286.00	0	4,774	0.00%
2020/11/26	30	281.45	0	0.00	282.00	30	4,425	0.68%
2020/11/25	15	277.30	0	0.00	276.00	15	4,446	0.34%
2020/11/24	15	276.20	0	0.00	274.50	15	4,451	0.34%
2020/11/23	15	278.20	0	0.00	277.50	15	4,506	0.33%
2020/11/18	12	285.21	0	0.00	287.00	12	4,550	0.26%
2020/11/16	2	264.50	20	266.00	265.00	-18	4,598	-0.39%
2020/11/13	18	269.14	0	0.00	268.50	18	4,623	0.39%
2020/11/12	1	279.50	10	263.00	264.50	-9	4,625	-0.19%
2020/11/11	4	276.88	4	274.88	279.00	0	4,559	0.00%
2020/11/10	10	280.15	0	0.00	272.00	10	4,573	0.22%
2020/10/28	10	336.50	10	335.00	297.00	0	4,687	0.00%
2020/10/26	0	0.00	1	337.00	320.00	-1	4,371	-0.02%
2020/10/23	6	347.58	0	0.00	343.00	6	4,393	0.14%
2020/10/22	0	0.00	30	348.25	343.00	-30	4,372	-0.69%
2020/10/21	64	353.11	134	351.88	347.50	-70	4,380	-1.60%	大賣/
2020/10/20	150	352.03	106	349.52	351.00	44	4,380	1.00%	大買/大賣/
2020/10/19	0	0.00	84	348.17	345.00	-84	4,444	-1.89%
2020/10/16	170	350.82	40	348.50	344.00	130	4,431	2.93%	大買/鉅額交易
2020/10/15	0	0.00	6	340.75	338.00	-6	4,524	-0.13%
2020/10/14	30	352.00	55	351.00	345.50	-25	4,524	-0.55%
2020/10/13	36	354.25	15	351.17	350.50	21	4,548	0.46%
2020/10/12	54	354.13	77	352.27	349.00	-23	4,651	-0.49%
2020/10/08	45	350.59	5	349.00	349.50	40	4,628	0.86%
2020/09/29	0	0.00	40	338.41	331.00	-40	4,614	-0.87%
2020/09/28	40	356.08	40	357.00	343.50	0	4,689	0.00%
2020/09/25	40	357.00	0	0.00	357.00	40	4,718	0.85%
2020/09/22	0	0.00	20	355.60	333.00	-20	4,843	-0.41%
2020/09/21	20	378.00	151	365.31	359.50	-131	4,758	-2.75%	大賣/鉅額交易
2020/09/18	140	353.37	140	346.88	367.00	0	4,698	0.00%	大買/大賣/
2020/09/17	150	331.60	100	329.05	334.50	50	4,477	1.12%	大買/
2020/09/16	100	329.54	92	327.83	324.50	8	4,464	0.18%
2020/09/15	92	324.48	14	327.93	328.50	78	4,437	1.76%
2020/09/14	14	310.71	0	0.00	312.50	14	4,488	0.31%
2020/09/02	0	0.00	5	334.20	329.50	-5	4,374	-0.11%
2020/09/01	0	0.00	50	333.67	330.00	-50	4,360	-1.15%
2020/08/31	50	333.95	0	0.00	339.50	50	4,326	1.16%
2020/08/28	0	0.00	8	325.25	322.00	-8	4,298	-0.19%
2020/08/27	13	325.96	0	0.00	320.50	13	4,276	0.30%
2020/08/24	0	0.00	52	299.05	299.00	-52	4,188	-1.24%
2020/08/21	52	289.93	1	290.00	293.50	51	4,166	1.22%
2020/08/18	0	0.00	3	298.17	306.50	-3	4,028	-0.07%
2020/08/17	3	279.33	0	0.00	280.00	3	3,992	0.08%
2020/08/13	10	279.00	30	279.00	269.50	-20	4,159	-0.48%
2020/08/12	30	270.00	0	0.00	278.50	30	4,053	0.74%
2020/08/07	0	0.00	2	225.00	224.50	-2	3,870	-0.05%
2020/08/06	0	0.00	57	230.94	221.00	-57	3,827	-1.49%
2020/08/05	50	230.00	1	230.00	226.50	49	3,743	1.31%
2020/08/04	0	0.00	23	209.00	213.50	-23	3,744	-0.61%
2020/08/03	23	197.91	71	202.20	203.50	-48	3,756	-1.28%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	72	159.82	0	0.00	153.50	72	3,833	1.88%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	1	189.00	37	197.65	189.00	-36	3,731	-0.96%
2020/07/24	30	215.00	40	217.25	210.00	-10	3,743	-0.27%
2020/07/23	40	206.50	81	223.47	224.50	-41	3,790	-1.08%
2020/07/22	80	205.06	0	0.00	213.50	80	3,843	2.08%
2020/07/21	4	194.50	102	206.51	194.50	-98	3,912	-2.50%	大賣/
2020/07/20	5	216.00	0	0.00	216.00	5	3,895	0.13%
2020/07/17	3	240.50	30	245.50	240.00	-27	4,122	-0.65%
2020/07/16	136	266.54	4	266.50	266.50	132	4,085	3.23%	大買/鉅額交易
2020/07/15	2	296.00	0	0.00	296.00	2	3,937	0.05%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	1	364.50	0	0.00	364.50	1	3,934	0.03%
2020/07/10	1	405.00	15	415.00	405.00	-14	3,946	-0.35%
2020/07/09	0	0.00	10	476.50	450.00	-10	3,890	-0.26%
2020/07/08	0	0.00	40	389.13	433.50	-40	3,868	-1.03%
2020/07/07	60	392.62	16	384.06	394.50	44	3,871	1.14%
2020/07/06	16	358.97	0	0.00	359.00	16	3,749	0.43%
2020/07/03	5	315.00	0	0.00	326.50	5	3,679	0.14%
2020/07/01	0	0.00	26	264.15	270.00	-26	3,447	-0.75%
2020/06/30	18	244.81	0	0.00	249.00	18	3,353	0.54%
2020/06/24	0	0.00	71	235.25	228.00	-71	3,300	-2.15%
2020/06/23	21	240.00	65	234.00	240.00	-44	3,276	-1.34%
2020/06/22	79	250.41	27	260.52	260.00	52	3,249	1.60%
2020/06/19	70	228.36	0	0.00	251.00	70	3,215	2.18%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/10	0	0.00	1	212.50	212.50	-1	2,963	-0.03%
2020/05/28	1	131.00	0	0.00	134.00	1	2,596	0.04%
2020/05/20	0	0.00	782	127.00	127.00	-782	2,458	-31.81%	大賣/鉅額交易
2020/05/14	250	87.10	458	87.10	87.10	-208	2,131	-9.76%	大買/大賣/鉅額交易
2020/05/13	990	79.17	3	74.10	79.20	987	2,079	47.45%	大買/鉅額交易
2020/05/12	3	72.00	0	0.00	72.00	3	2,016	0.15%
2020/04/23	0	0.00	1	51.70	51.70	-1	1,350	-0.07%
2020/04/21	0	0.00	2	46.05	46.10	-2	1,106	-0.18%
2019/11/15	0	0.00	48.7	28.00	27.90	-48.7	319	-15.23%
2019/10/30	0	0.00	7	27.05	27.25	-7	342	-2.04%
2019/09/20	1	29.10	0	0.00	29.15	1	342	0.29%
2019/09/03	6	30.70	0	0.00	30.50	6	321	1.86%
2019/08/28	0	0.00	0.3	29.50	29.70	-0.3	298	-0.09%
2018/10/17	0	0.00	15	27.12	28.25	-15	671	-2.23%
2018/10/16	15	27.18	0	0.00	26.90	15	660	2.27%
2018/05/16	500	38.83	0	0.00	38.50	500	2,429	20.58%	大買/鉅額交易
2018/05/14	500	37.64	0	0.00	39.00	500	2,370	21.10%	大買/鉅額交易
2018/05/10	0	0.00	2	37.90	37.90	-2	2,277	-0.09%
2018/05/08	500	40.34	0	0.00	39.65	500	2,153	23.22%	大買/鉅額交易
2018/05/04	0	0.00	1	38.00	40.40	-1	1,959	-0.05%
2018/04/26	0	0.00	23	30.34	30.00	-23	1,409	-1.63%
2018/04/11	336	30.69	0	0.00	31.85	336	1,180	28.47%	大買/鉅額交易