富邦金 (2881)-宏遠-光隆券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
11,325張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:30(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

富邦金 (2881)籌碼相關－宏遠-光隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-光隆券商分點個股進出
宏遠-光隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	20	67.05	3	67.03	66.80	17	14,297	0.12%
2024/04/23	1	66.10	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	7.1	65.83	66.20	-7.1	14,818	-0.05%
2024/04/19	23	64.82	2	64.60	65.00	21	14,682	0.14%
2024/04/18	1	65.80	1	66.50	66.30	0	14,312	0.00%
2024/04/17	2	66.20	0	0.00	66.00	2	14,158	0.01%
2024/04/16	5	66.32	1	65.70	65.70	4	14,009	0.03%
2024/04/15	1	67.30	1	67.90	67.40	0	13,715	0.00%
2024/04/12	2	67.85	0	0.00	67.80	2	13,827	0.01%
2024/04/11	13	68.56	0	0.00	68.40	13	13,737	0.09%
2024/04/10	1	69.80	0	0.00	69.20	1	13,540	0.01%
2024/04/08	1	68.10	2.5	68.62	68.70	-1.5	13,482	-0.01%
2024/04/03	2	68.60	0	0.00	68.60	2	13,479	0.01%
2024/04/01	2.4	69.67	0	0.00	69.50	2.4	13,371	0.02%
2024/03/29	0	0.00	1	69.80	69.70	-1	13,366	-0.01%
2024/03/28	2.2	69.45	3	69.30	69.30	-0.9	13,306	-0.01%
2024/03/27	1	69.40	0	0.00	69.80	1	13,244	0.01%
2024/03/25	1	69.20	0	0.00	69.00	1	13,373	0.01%
2024/03/22	25	69.66	0	0.00	69.60	25	13,255	0.19%
2024/03/21	0	0.00	1	70.70	70.70	-1	13,122	-0.01%
2024/03/20	0	0.00	3.9	69.89	69.60	-3.9	13,290	-0.03%
2024/03/19	1	70.00	5.3	69.85	69.80	-4.3	13,945	-0.03%
2024/03/18	0	0.00	2.2	69.40	69.50	-2.2	13,834	-0.02%
2024/03/14	0	0.00	3	70.43	70.70	-3	13,274	-0.02%
2024/03/13	0	0.00	7	69.50	69.90	-7	13,016	-0.05%
2024/03/12	1	69.50	1	69.40	69.70	0	13,025	0.00%
2024/03/11	6	69.63	2	69.55	69.20	4	12,911	0.03%
2024/03/08	0	0.00	6	68.72	69.20	-6	12,838	-0.05%
2024/03/07	2	67.80	10	68.20	68.10	-8	12,575	-0.06%
2024/03/06	0.4	67.30	0	0.00	67.30	0.4	12,463	0.00%
2024/03/05	0.3	67.20	0	0.00	67.30	0.3	12,754	0.00%
2024/02/29	0	0.00	3	67.83	68.00	-3	12,846	-0.02%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/23	0.3	66.40	5	66.70	66.60	-4.7	12,538	-0.04%
2024/02/22	0	0.00	1	66.40	66.50	-1	12,925	-0.01%
2024/02/21	2	66.00	0	0.00	66.30	2	13,007	0.02%
2024/02/20	0	0.00	4	66.40	66.50	-4	13,092	-0.03%
2024/02/19	11	65.99	0	0.00	66.10	11	13,089	0.08%
2024/02/16	1	65.80	11	65.90	65.90	-10	13,316	-0.08%
2024/02/15	2	65.30	8	65.44	65.30	-6	13,218	-0.05%
2024/02/05	2	64.20	22	64.81	64.70	-20	12,987	-0.15%
2024/02/01	0.1	64.40	2	64.80	64.80	-2	12,788	-0.02%
2024/01/31	0	0.00	0.1	64.40	64.50	-0.1	12,743	0.00%
2024/01/30	0	0.00	0.1	64.50	64.30	-0.1	12,664	0.00%
2024/01/26	4	64.85	2.3	64.74	64.80	1.7	12,633	0.01%
2024/01/25	0	0.00	4.2	64.47	64.60	-4.2	12,627	-0.03%
2024/01/24	1	64.30	0	0.00	64.40	1	12,680	0.01%
2024/01/19	2.3	62.84	0	0.00	63.00	2.3	12,624	0.02%
2024/01/18	3	62.37	0	0.00	62.30	3	12,575	0.02%
2024/01/17	3.1	62.70	1	62.30	62.30	2.1	12,378	0.02%
2024/01/16	6.2	63.30	2.1	63.21	63.20	4.1	12,011	0.03%
2024/01/15	0.2	64.20	1	64.10	64.10	-0.8	11,979	-0.01%
2024/01/12	0.3	63.90	10	64.10	64.10	-9.7	12,266	-0.08%
2024/01/10	1	64.00	2	64.20	64.00	-1	12,641	-0.01%
2024/01/08	0	0.00	20.5	64.79	64.10	-20.5	12,707	-0.16%
2024/01/05	1	63.30	0	0.00	63.20	1	12,586	0.01%
2024/01/04	0	0.00	1	63.50	63.50	-1	12,612	-0.01%
2024/01/03	1	63.80	0	0.00	63.70	1	12,742	0.01%
2024/01/02	1	64.70	1	64.60	64.60	0	12,604	0.00%
2023/12/29	1.7	64.62	0	0.00	64.80	1.7	12,693	0.01%
2023/12/28	1	64.60	0	0.00	64.90	1	12,834	0.01%
2023/12/25	0	0.00	1	63.60	63.70	-1	12,845	-0.01%
2023/12/19	0	0.00	1	63.90	63.90	-1	13,026	-0.01%
2023/12/15	3	65.03	10.5	65.16	65.10	-7.5	13,080	-0.06%
2023/12/14	1	65.20	44.7	64.85	65.20	-43.7	12,662	-0.35%
2023/12/13	4.1	62.78	0.2	62.95	62.90	3.9	11,823	0.03%
2023/12/12	0	0.00	0.8	63.00	63.10	-0.8	11,987	-0.01%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	1.1	63.00	0.1	63.00	63.20	1	11,956	0.01%
2023/12/07	2	62.95	0	0.00	63.20	2	11,888	0.02%
2023/12/04	0	0.00	2	64.35	64.40	-2	11,562	-0.02%
2023/12/01	4	63.70	0	0.00	63.80	4	11,614	0.03%
2023/11/30	0	0.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/29	5	64.00	0	0.00	63.70	5	11,359	0.04%
2023/11/28	0.2	63.85	0	0.00	63.90	0.2	11,377	0.00%
2023/11/27	0	0.00	1	64.50	63.50	-1	11,505	-0.01%
2023/11/24	0	0.00	0.1	63.90	63.90	-0.1	11,496	0.00%
2023/11/21	0	0.00	9.3	64.69	64.90	-9.3	11,556	-0.08%
2023/11/20	0	0.00	3.6	63.20	63.50	-3.6	11,121	-0.03%
2023/11/17	0	0.00	15	62.97	63.20	-15	11,019	-0.14%
2023/11/16	0	0.00	17.1	62.90	62.90	-17.1	10,907	-0.16%
2023/11/15	0	62.40	2.6	62.44	62.70	-2.6	10,849	-0.02%
2023/11/14	0.2	61.70	13.5	61.82	61.70	-13.3	10,586	-0.13%
2023/11/13	2	61.50	0	0.00	61.70	2	10,655	0.02%
2023/11/09	0	0.00	2	61.70	61.70	-2	11,043	-0.02%
2023/11/07	0	0.00	2	61.20	61.50	-2	11,421	-0.02%
2023/11/06	2	61.50	1	61.60	61.50	1	11,533	0.01%
2023/11/03	0	0.00	2	61.10	61.30	-2	11,525	-0.02%
2023/10/30	1	59.90	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	1.1	60.12	60.30	-1.1	12,134	-0.01%
2023/10/26	1	59.61	1	59.70	59.60	0	12,483	0.00%
2023/10/24	0.1	59.80	0.2	60.10	59.90	-0.1	12,831	0.00%
2023/10/23	11.7	60.09	0	0.00	59.90	11.7	12,972	0.09%
2023/10/20	1.2	59.55	0	0.00	60.70	1.2	12,837	0.01%
2023/10/19	0.2	61.20	0	0.00	61.00	0.2	12,622	0.00%
2023/10/18	0	0.00	10.3	61.40	61.40	-10.3	12,692	-0.08%
2023/10/17	0.7	61.36	0	0.00	61.30	0.7	12,598	0.01%
2023/10/13	1.1	60.82	0	0.00	60.90	1.1	13,435	0.01%
2023/10/05	1	59.80	1	60.70	60.50	0	14,091	0.00%
2023/10/04	16.2	59.81	0	0.00	59.70	16.2	14,204	0.11%
2023/10/03	1	60.40	0.2	60.60	60.50	0.8	14,058	0.01%
2023/10/02	1.7	60.82	0	0.00	60.80	1.7	14,187	0.01%
2023/09/27	0.1	60.40	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	7.2	60.78	0	0.00	60.60	7.2	14,355	0.05%
2023/09/22	2	61.10	0	0.00	61.00	2	14,276	0.01%
2023/09/21	4.2	61.29	2	61.20	61.40	2.2	14,252	0.02%
2023/09/20	0	62.30	0	0.00	62.10	0	14,145	0.00%
2023/09/15	0	62.80	0	0.00	62.50	0	14,283	0.00%
2023/09/14	0	0.00	2	62.70	62.90	-2	14,131	-0.01%
2023/09/12	2.3	61.91	0	0.00	62.10	2.3	14,457	0.02%
2023/09/11	5	61.80	1	61.60	61.90	4	14,442	0.03%
2023/09/08	2	61.50	1	61.80	61.80	1	14,636	0.01%
2023/09/07	0	61.50	0	0.00	61.20	0	14,888	0.00%
2023/09/06	6	61.60	0.1	61.60	61.40	5.9	14,932	0.04%
2023/09/05	15.1	62.09	9	61.70	61.80	6.1	14,867	0.04%
2023/09/04	1	62.20	2	62.00	62.20	-1	15,154	-0.01%
2023/09/01	2	64.70	1	64.40	64.80	1	15,252	0.01%
2023/08/31	1	64.00	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.4	64.30	0	0.00	64.50	0.4	15,332	0.00%
2023/08/29	1	64.30	0	0.00	64.40	1	15,360	0.01%
2023/08/28	1	63.90	2	63.60	64.10	-1	15,470	-0.01%
2023/08/25	12.2	62.80	0	0.00	62.80	12.2	15,792	0.08%
2023/08/24	1	63.30	0	0.00	63.30	1	15,792	0.01%
2023/08/21	5.1	62.77	0	0.00	63.10	5.1	16,090	0.03%
2023/08/18	2.2	62.60	0	0.00	62.40	2.2	16,100	0.01%
2023/08/17	1.1	61.85	81	62.50	62.50	-79.9	16,188	-0.49%
2023/08/16	1.2	62.58	0	0.00	62.50	1.2	16,093	0.01%
2023/08/15	20.5	63.44	0	0.00	63.50	20.5	16,282	0.13%
2023/08/14	22	63.42	1.4	63.86	63.90	20.6	16,421	0.13%
2023/08/11	0	0.00	1	65.50	65.40	-1	16,400	-0.01%
2023/08/10	0	0.00	1.2	65.57	65.40	-1.2	16,416	-0.01%
2023/08/09	1	65.20	1	65.20	65.30	0	16,407	0.00%
2023/08/08	0.2	65.24	0	0.00	65.20	0.2	16,380	0.00%
2023/08/07	0	0.00	1.1	65.60	65.50	-1.1	16,382	-0.01%
2023/08/04	80.1	64.55	0	0.00	64.80	80.1	16,316	0.49%
2023/08/02	1.5	65.14	0	0.00	65.10	1.5	16,297	0.01%
2023/08/01	0.1	65.52	2.2	66.45	66.50	-2.1	15,960	-0.01%
2023/07/31	0	0.00	2	66.55	65.50	-2	15,665	-0.01%
2023/07/28	1	65.40	0	0.00	65.40	1	15,362	0.01%
2023/07/27	4.1	65.17	2	65.35	65.50	2.1	15,296	0.01%
2023/07/26	1	64.10	0	63.60	64.50	1	15,046	0.01%
2023/07/25	1	62.90	0	0.00	62.90	1	15,020	0.01%
2023/07/21	1	63.00	0	0.00	63.00	1	15,021	0.01%
2023/07/20	1.1	63.77	5	63.50	63.50	-3.9	14,889	-0.03%
2023/07/19	7.3	64.71	4.3	64.95	64.80	3	14,630	0.02%
2023/07/18	2.3	65.40	4	65.48	65.60	-1.7	14,191	-0.01%
2023/07/17	5	64.44	9	64.33	65.00	-4	13,720	-0.03%
2023/07/14	0	0.00	560	62.00	62.50	-560	13,211	-4.24%	大賣/鉅額交易
2023/07/13	1.1	61.72	100	61.70	61.70	-98.9	13,027	-0.76%
2023/07/12	561	61.69	0	0.00	62.00	561	12,912	4.34%	大買/鉅額交易
2023/07/11	5	61.30	201.1	61.30	61.40	-196.1	12,824	-1.53%	大賣/鉅額交易
2023/07/10	3.1	60.43	238.1	60.50	60.20	-235	12,675	-1.85%	大賣/鉅額交易
2023/07/07	2	59.90	0	0.00	60.00	2	12,651	0.02%
2023/07/06	6	60.37	0	0.00	60.30	6	12,548	0.05%
2023/07/03	0	0.00	0.1	61.30	61.30	-0.1	12,203	0.00%
2023/06/30	1	60.90	0	0.00	60.80	1	12,278	0.01%
2023/06/29	100	61.50	5	61.60	61.30	95	12,180	0.78%
2023/06/28	0	0.00	1	60.90	61.40	-1	12,081	-0.01%
2023/06/26	52	60.94	0	0.00	60.80	52	11,997	0.43%
2023/06/21	50	61.30	2	61.20	61.40	48	11,924	0.40%
2023/06/20	52	61.14	0	61.10	61.10	52	11,955	0.43%
2023/06/19	41	60.95	0	0.00	61.30	41	12,081	0.34%
2023/06/16	12	61.48	0	0.00	61.10	12	12,007	0.10%
2023/06/15	0	0.00	59	61.68	61.60	-59	11,954	-0.49%
2023/06/14	0	0.00	4	61.70	61.80	-4	12,219	-0.03%
2023/06/13	4	61.15	0	0.00	61.10	4	12,343	0.03%
2023/06/12	0	0.00	65	61.41	61.20	-65	12,213	-0.53%
2023/06/08	163	61.42	102	60.81	60.80	61	12,494	0.49%	大買/大賣/
2023/06/06	59	61.60	2	61.70	61.90	57	12,304	0.46%
2023/06/05	0	0.00	11	61.99	61.70	-11	12,299	-0.09%
2023/06/02	0	0.00	1	60.60	60.60	-1	12,012	-0.01%
2023/06/01	4.1	60.38	0	0.00	60.40	4.1	12,041	0.03%
2023/05/31	8	60.74	0	0.00	60.80	8	11,927	0.07%
2023/05/29	230	61.26	0	0.00	61.10	230	11,633	1.98%	大買/鉅額交易
2023/05/26	0	60.60	0	0.00	60.50	0	11,608	0.00%
2023/05/25	4.1	60.58	0	0.00	60.40	4.1	11,589	0.04%
2023/05/24	5	61.10	1	61.10	61.40	4	11,565	0.03%
2023/05/23	1.1	61.78	1	61.60	61.40	0.1	11,496	0.00%
2023/05/19	2	61.60	33	61.54	61.60	-31	11,470	-0.27%
2023/05/18	0	0.00	1.1	60.68	61.10	-1.1	11,160	-0.01%
2023/05/17	0	0.00	1	60.20	60.20	-1	10,900	-0.01%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	3	58.97	59.40	-3	10,721	-0.03%
2023/05/12	1	59.01	0	0.00	59.00	1	10,668	0.01%
2023/05/11	2.6	59.44	3	59.50	59.50	-0.4	10,614	0.00%
2023/05/10	3	59.10	0	0.00	59.20	3	10,585	0.03%
2023/05/09	10	59.50	0	0.00	59.50	10	10,632	0.09%
2023/05/08	1.1	59.30	2.1	59.50	59.40	-1	10,733	-0.01%
2023/05/05	10	59.00	20	59.05	59.10	-10	10,707	-0.09%
2023/05/04	10	58.50	10	59.10	59.10	0	10,960	0.00%
2023/05/03	0.1	58.50	1	58.70	58.60	-0.9	11,141	-0.01%
2023/05/02	1.2	58.97	0	0.00	58.80	1.2	11,425	0.01%
2023/04/28	2	59.00	2	59.20	59.00	0	11,833	0.00%
2023/04/27	0	57.70	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0	57.60	0	0.00	57.80	0	11,935	0.00%
2023/04/25	8	57.89	1	57.80	57.50	7	11,854	0.06%
2023/04/24	4	57.85	2	57.90	58.10	2	11,882	0.02%
2023/04/21	0	0.00	10	58.10	57.90	-10	12,012	-0.08%
2023/04/19	0	0.00	7	58.80	58.20	-7	12,308	-0.06%
2023/04/18	0	58.50	2	58.55	58.60	-2	12,313	-0.02%
2023/04/17	1	58.40	1	58.50	58.50	0	12,462	0.00%
2023/04/14	4	57.60	4	58.43	58.60	0	12,465	0.00%
2023/04/11	0	0.00	2	56.95	57.10	-2	12,297	-0.02%
2023/04/10	0	0.00	7	57.00	57.10	-7	12,282	-0.06%
2023/04/07	0	0.00	2	56.80	56.90	-2	12,277	-0.02%
2023/04/06	1	56.70	0	0.00	56.80	1	12,256	0.01%
2023/03/31	1	56.90	0	0.00	56.50	1	12,223	0.01%
2023/03/29	1	56.40	1	56.70	56.90	0	12,306	0.00%
2023/03/28	0	0.00	5	56.40	56.50	-5	12,543	-0.04%
2023/03/27	1	56.30	1	56.40	56.30	0	12,707	0.00%
2023/03/24	0	0.00	0.8	56.50	56.30	-0.8	13,079	-0.01%
2023/03/23	0	0.00	5	56.40	56.50	-5	13,077	-0.04%
2023/03/22	1	55.70	0	0.00	56.20	1	13,097	0.01%
2023/03/21	8	55.49	18	55.45	55.30	-10	13,028	-0.08%
2023/03/20	25	55.02	1	55.20	55.00	24	13,252	0.18%
2023/03/17	5	55.62	0	0.00	55.50	5	13,148	0.04%
2023/03/16	17.1	55.37	17	55.11	55.10	0.1	13,023	0.00%
2023/03/15	6	56.57	0	0.00	56.50	6	12,799	0.05%
2023/03/14	27	56.99	3	56.83	56.70	24.1	12,817	0.19%
2023/03/13	9.5	57.65	0	0.00	57.70	9.5	12,695	0.07%
2023/03/10	15.3	58.39	10	58.70	58.30	5.3	12,600	0.04%
2023/03/09	0.1	59.70	5	59.40	59.40	-4.9	12,587	-0.04%
2023/03/08	0.1	59.72	0	0.00	60.00	0.1	13,017	0.00%
2023/03/06	0	0.00	34.8	59.71	60.00	-34.8	13,412	-0.26%
2023/03/03	0	0.00	1	59.60	59.50	-1	13,565	-0.01%
2023/03/02	0	0.00	1	59.40	59.40	-1	13,702	-0.01%
2023/03/01	14	59.03	4	59.00	59.00	10	13,838	0.07%
2023/02/24	0	59.90	2	59.70	60.00	-2	13,752	-0.01%
2023/02/23	2	59.90	0	0.00	59.80	2	13,705	0.01%
2023/02/22	0	0.00	15	59.50	59.90	-15	13,657	-0.11%
2023/02/21	2	60.30	0	0.00	60.20	2	13,571	0.01%
2023/02/20	20	61.00	1	60.60	60.70	19	13,746	0.14%
2023/02/17	1	60.10	2.6	60.12	60.30	-1.6	13,818	-0.01%
2023/02/15	1.3	59.95	5	59.30	59.50	-3.7	14,446	-0.03%
2023/02/14	6	59.95	2	60.00	60.10	4	14,414	0.03%
2023/02/08	1	59.10	1	59.20	59.20	0	14,506	0.00%
2023/02/07	1	59.50	0	0.00	59.40	1	14,443	0.01%
2023/02/06	2.1	58.97	3	59.53	59.40	-0.9	14,380	-0.01%
2023/02/03	17.1	59.99	10.2	60.00	59.80	6.9	14,258	0.05%
2023/02/02	5.1	60.30	0.2	60.40	60.50	5	14,283	0.03%
2023/02/01	2	59.80	0	0.00	60.00	2	14,100	0.01%
2023/01/31	5.4	60.21	1	60.30	60.20	4.4	14,018	0.03%
2023/01/30	0	0.00	10.1	61.06	61.00	-10.1	13,815	-0.07%
2023/01/17	2	60.00	16	59.74	59.80	-14	13,454	-0.10%
2023/01/16	1	59.20	11	59.32	59.40	-10	13,298	-0.08%
2023/01/13	10	58.90	0	0.00	58.70	10	13,228	0.08%
2023/01/12	0	0.00	11	58.70	58.90	-11	13,367	-0.08%
2023/01/11	0	0.00	3	58.30	58.10	-3	13,519	-0.02%
2023/01/09	3	59.37	16	59.50	59.60	-13	13,546	-0.10%
2023/01/06	6	58.42	0	0.00	58.50	6	13,433	0.04%
2023/01/05	10	57.60	14	58.17	58.50	-4	13,640	-0.03%
2023/01/04	0	0.00	3	57.03	57.20	-3	13,576	-0.02%
2023/01/03	2	55.80	0	0.00	56.40	2	13,773	0.01%
2022/12/30	10	56.50	0	0.00	56.30	10	13,759	0.07%
2022/12/29	1	56.10	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0	0.00	3.1	56.64	56.70	-3.1	13,972	-0.02%
2022/12/27	0	0.00	5	57.20	57.10	-5	14,063	-0.04%
2022/12/20	12.5	55.80	0	0.00	56.20	12.5	15,379	0.08%
2022/12/19	2	56.40	1	56.60	56.60	1	15,446	0.01%
2022/12/16	4	56.35	0	0.00	56.10	4	15,360	0.03%
2022/12/14	0	0.00	1	58.00	57.50	-1	15,496	-0.01%
2022/12/13	1	57.60	2	57.40	57.60	-1	15,523	-0.01%
2022/12/12	18	55.80	12	57.39	57.50	6	15,523	0.04%
2022/12/09	0.1	57.60	1	57.50	57.50	-0.9	15,492	-0.01%
2022/12/08	9	57.13	0	0.00	57.00	9	15,543	0.06%
2022/12/07	1	58.30	1	58.60	58.20	0	15,569	0.00%
2022/12/06	3	58.30	0	0.00	58.40	3	15,598	0.02%
2022/12/05	0	0.00	5	59.30	59.20	-5	15,665	-0.03%
2022/12/02	0	0.00	0.2	60.50	60.10	-0.2	15,697	0.00%
2022/12/01	1	60.90	6	60.53	60.40	-5	15,818	-0.03%
2022/11/30	6	60.00	3.1	60.46	60.80	2.9	15,651	0.02%
2022/11/29	0	0.00	1.3	58.94	59.60	-1.3	15,187	-0.01%
2022/11/28	4	57.13	14.3	57.84	57.90	-10.3	14,933	-0.07%
2022/11/25	7	57.70	22	57.78	57.90	-15	14,874	-0.10%
2022/11/24	2	57.60	5.2	57.46	57.70	-3.2	14,815	-0.02%
2022/11/23	0.1	57.00	14	56.86	57.10	-13.9	14,784	-0.09%
2022/11/22	1	55.80	0	0.00	55.90	1	14,719	0.01%
2022/11/21	3	55.17	0	0.00	55.50	3	14,781	0.02%
2022/11/17	0	0.00	2	55.00	55.50	-2	14,939	-0.01%
2022/11/16	2	55.50	0	0.00	55.50	2	15,000	0.01%
2022/11/14	0	0.00	3	56.00	56.30	-3	14,896	-0.02%
2022/11/11	0	0.00	17.5	55.34	55.50	-17.5	14,748	-0.12%
2022/11/10	4	52.80	2	53.00	52.80	2	14,303	0.01%
2022/11/08	2.3	53.20	3	52.80	53.20	-0.7	14,272	0.00%
2022/11/07	0.7	52.80	0	0.00	52.80	0.7	14,314	0.00%
2022/11/04	0.1	51.30	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	5.1	51.30	0	51.50	51.70	5.1	14,659	0.03%
2022/11/02	1	51.80	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0.4	51.70	0.1	51.20	52.00	0.3	14,820	0.00%
2022/10/31	0	0.00	1.3	51.42	51.00	-1.3	15,003	-0.01%
2022/10/28	1	51.30	0	0.00	51.50	1	15,117	0.01%
2022/10/27	0	0.00	2	51.15	51.10	-2	15,265	-0.01%
2022/10/26	0.1	50.50	5	50.46	50.40	-5	15,365	-0.03%
2022/10/25	3	49.58	0	0.00	49.95	3	15,349	0.02%
2022/10/24	0	0.00	58	50.00	49.80	-58	15,418	-0.38%
2022/10/20	0	0.00	36	49.54	49.95	-36	16,274	-0.22%
2022/10/19	2	50.30	2	50.50	50.40	0	16,593	0.00%
2022/10/18	2	49.80	3	50.37	50.50	-1	16,666	-0.01%
2022/10/17	0	0.00	1	48.20	48.70	-1	16,711	-0.01%
2022/10/14	5	48.60	110	48.71	48.45	-105	16,847	-0.62%	大賣/鉅額交易
2022/10/13	70.5	48.89	2	48.55	48.15	68.5	17,060	0.40%
2022/10/12	7.7	49.35	0	0.00	49.60	7.7	17,138	0.04%
2022/10/11	11	49.78	109	49.67	49.50	-98	17,391	-0.56%	大賣/
2022/10/05	1	50.40	6	50.70	50.60	-5	17,977	-0.03%
2022/10/04	0	0.00	8	49.34	49.45	-8	18,198	-0.04%
2022/10/03	2	49.00	0.1	49.20	48.90	1.9	18,097	0.01%
2022/09/30	1.1	49.26	20	49.37	49.90	-18.9	18,121	-0.10%
2022/09/29	5.1	50.10	90	50.18	50.30	-85	17,935	-0.47%
2022/09/28	6.1	51.33	25	50.40	50.10	-18.9	17,904	-0.11%
2022/09/27	21.1	52.23	123	53.01	51.90	-101.9	17,867	-0.57%	大賣/鉅額交易
2022/09/26	1	52.40	110	52.41	52.90	-109	17,813	-0.61%	大賣/鉅額交易
2022/09/23	2	53.90	0	0.00	53.80	2	17,932	0.01%
2022/09/22	5.2	53.25	3	54.50	54.40	2.2	18,087	0.01%
2022/09/21	20	56.90	0	0.00	56.50	20	17,955	0.11%
2022/09/19	210	56.87	0	0.00	56.80	210	17,853	1.18%	大買/鉅額交易
2022/09/16	94	56.47	0	0.00	56.50	94	17,869	0.53%
2022/09/15	10	56.80	0	0.00	56.80	10	17,757	0.06%
2022/09/14	1	56.81	5	56.76	56.70	-4	17,795	-0.02%
2022/09/12	182	57.03	0	0.00	57.30	182	18,122	1.00%	大買/鉅額交易
2022/09/08	3	56.40	0	0.00	56.50	3	18,203	0.02%
2022/09/07	10.2	56.16	0	0.00	56.10	10.2	18,272	0.06%
2022/09/06	4	56.68	1	56.70	56.90	3	18,236	0.02%
2022/09/05	4	56.50	1	56.80	56.60	3	18,410	0.02%
2022/09/02	8	56.65	15.5	56.71	56.60	-7.5	18,653	-0.04%
2022/09/01	3	56.80	1	56.70	57.10	2	18,831	0.01%
2022/08/31	3	57.43	0	0.00	57.40	3	18,843	0.02%
2022/08/30	2.9	57.46	2	57.60	57.30	0.9	18,747	0.00%
2022/08/29	1.2	57.38	0	0.00	57.60	1.2	18,924	0.01%
2022/08/26	3.1	58.58	1	58.60	58.50	2.1	18,938	0.01%
2022/08/25	6	58.32	0	0.00	58.30	6	18,981	0.03%
2022/08/24	2	58.30	0	0.00	58.30	2	19,096	0.01%
2022/08/23	1	58.21	0	0.00	58.20	1	20,315	0.01%
2022/08/22	3	58.83	1	58.90	58.80	2	20,608	0.01%
2022/08/19	1	59.70	0	0.00	60.00	1	20,843	0.00%
2022/08/18	7	59.96	0	0.00	60.00	7	21,181	0.03%
2022/08/16	3	60.00	0	0.00	60.00	3	21,915	0.01%
2022/08/15	0	0.00	7	60.31	60.10	-7	22,460	-0.03%
2022/08/12	5.1	59.70	1	60.00	60.00	4.1	22,599	0.02%
2022/08/11	11	59.75	12	59.75	59.90	-1	22,914	0.00%
2022/08/10	0	0.00	2	58.05	58.20	-2	23,040	-0.01%
2022/08/09	2	57.90	0	0.00	57.90	2	23,536	0.01%
2022/08/08	0.4	57.30	5	57.80	58.10	-4.7	24,189	-0.02%
2022/08/05	1	56.30	7	56.86	57.00	-6	24,727	-0.02%
2022/08/04	5.2	56.05	0	0.00	56.00	5.2	25,216	0.02%
2022/08/03	9	55.88	25	55.80	56.60	-16	25,415	-0.06%
2022/08/02	13	55.88	0	0.00	56.60	13	25,976	0.05%
2022/08/01	160	56.29	2	56.50	56.60	158	26,481	0.60%	大買/鉅額交易
2022/07/29	11	55.91	0	0.00	56.10	11	27,374	0.04%
2022/07/28	1	56.10	1	56.40	56.30	0	27,378	0.00%
2022/07/27	10	54.92	601	54.63	55.30	-591	27,223	-2.17%	大賣/鉅額交易
2022/07/26	1	59.40	10	59.60	59.20	-9	26,627	-0.03%
2022/07/25	6	58.87	2	59.00	59.20	4	26,269	0.02%
2022/07/22	12	58.20	2	58.60	58.40	10	26,169	0.04%
2022/07/21	12	58.34	0	0.00	58.40	12	26,216	0.05%
2022/07/20	1	58.20	7	58.77	58.10	-6	26,099	-0.02%
2022/07/19	7	58.71	0	0.00	58.60	7	26,050	0.03%
2022/07/18	10	58.20	3.1	59.30	59.60	6.9	25,942	0.03%
2022/07/15	2	57.70	8	57.58	57.30	-6	25,728	-0.02%
2022/07/14	14.2	58.64	5	58.70	58.30	9.2	25,586	0.04%
2022/07/13	9	58.13	1	58.80	58.70	8	25,488	0.03%
2022/07/12	19	56.46	6	56.63	55.80	13	25,377	0.05%
2022/07/11	1	58.70	1	58.30	58.20	0	25,036	0.00%
2022/07/08	2	59.45	0	0.00	58.90	2	25,076	0.01%
2022/07/07	2	58.25	1	59.20	59.20	1	24,927	0.00%
2022/07/06	1	58.50	0	0.00	58.20	1	24,827	0.00%
2022/07/04	0	0.00	45	57.80	57.90	-45	24,607	-0.18%
2022/07/01	15	59.00	4	59.53	58.30	11	24,789	0.04%
2022/06/30	77.1	60.09	0	0.00	59.80	77.1	24,569	0.31%
2022/06/29	77	60.70	0	0.00	60.80	77	24,593	0.31%
2022/06/28	0	0.00	15	61.50	61.60	-15	24,565	-0.06%
2022/06/27	95	61.98	4	62.70	61.90	91	24,701	0.37%
2022/06/24	0	0.00	5	62.30	61.90	-5	24,659	-0.02%
2022/06/23	92	61.50	1	61.40	61.10	91	24,684	0.37%
2022/06/22	282	63.04	0	0.00	61.70	282	24,595	1.15%	大買/鉅額交易
2022/06/21	5	61.00	6	62.97	63.20	-1	24,682	0.00%
2022/06/20	1	60.50	11	61.00	60.20	-10	24,679	-0.04%
2022/06/17	0	0.00	3	60.93	60.80	-3	24,543	-0.01%
2022/06/16	3	62.20	0	0.00	61.90	3	24,428	0.01%
2022/06/15	0	62.00	0	0.00	61.80	0	24,586	0.00%
2022/06/14	11	62.03	2	61.85	62.00	9	24,679	0.04%
2022/06/13	3	61.67	15	62.10	61.80	-12	24,582	-0.05%
2022/06/10	1	62.70	0	0.00	62.90	1	24,422	0.00%
2022/06/09	7	63.47	50	63.20	63.40	-43	24,384	-0.18%
2022/06/07	1	63.90	0	0.00	63.40	1	24,563	0.00%
2022/06/06	1	63.80	5	63.40	64.00	-4	24,544	-0.02%
2022/06/02	2	63.40	0	0.00	63.70	2	25,130	0.01%
2022/06/01	11	63.67	2	63.80	63.60	9	25,783	0.03%
2022/05/31	5	63.80	5	63.44	64.10	0	25,952	0.00%
2022/05/30	6	62.58	20	62.65	63.20	-14	24,693	-0.06%
2022/05/27	3	61.37	525	60.73	61.30	-522	24,505	-2.13%	大賣/鉅額交易
2022/05/26	11	59.80	0	0.00	59.70	11	24,455	0.04%
2022/05/25	15	59.40	127	59.47	59.50	-112	24,745	-0.45%	大賣/鉅額交易
2022/05/24	31.7	60.38	5	60.68	60.10	26.7	24,729	0.11%
2022/05/23	39.1	60.49	16	60.71	60.50	23.1	24,463	0.09%
2022/05/20	1	61.70	105.3	62.00	61.80	-104.3	24,138	-0.43%	大賣/鉅額交易
2022/05/19	41	61.71	2	61.65	61.60	39	23,987	0.16%
2022/05/18	6	62.92	5.1	62.37	63.70	0.9	23,626	0.00%
2022/05/17	14	61.69	0.9	62.00	61.60	13.2	23,407	0.06%
2022/05/16	3.4	62.43	27.6	62.15	62.40	-24.2	23,070	-0.10%
2022/05/13	8.3	63.24	0	0.00	63.50	8.3	22,557	0.04%
2022/05/12	42.4	64.01	3	64.33	63.30	39.4	22,023	0.18%
2022/05/11	17.2	66.10	0.8	66.30	66.20	16.4	21,432	0.08%
2022/05/10	63.2	66.65	51	66.62	67.10	12.2	21,167	0.06%
2022/05/09	10.4	68.49	1	69.50	67.80	9.4	20,607	0.05%
2022/05/06	93.6	70.97	0	0.00	71.30	93.6	20,087	0.47%
2022/05/05	4.1	74.65	1	74.50	74.50	3.1	19,489	0.02%
2022/05/04	0	0.00	0.6	74.20	74.60	-0.6	19,498	0.00%
2022/05/03	2	73.70	0	0.00	73.70	2	19,964	0.01%
2022/04/29	0	0.00	3	74.10	74.40	-3	20,183	-0.01%
2022/04/28	8.2	73.10	0	0.00	73.40	8.2	20,493	0.04%
2022/04/27	0.1	73.80	4	73.80	73.20	-3.9	20,536	-0.02%
2022/04/26	0	0.00	11	74.78	75.10	-11	20,477	-0.05%
2022/04/25	14	74.13	0	0.00	74.80	14	20,531	0.07%
2022/04/22	0.3	74.20	5.5	75.75	75.90	-5.2	20,641	-0.03%
2022/04/21	0	74.30	0	0.00	74.60	0	20,967	0.00%
2022/04/20	0	0.00	5	74.38	74.90	-5	21,629	-0.02%
2022/04/19	1	74.00	2	74.10	73.50	-1	22,024	0.00%
2022/04/18	3	74.00	1.4	74.51	73.90	1.6	23,113	0.01%
2022/04/15	1	75.20	4	75.20	75.10	-3	23,008	-0.01%
2022/04/14	4	76.27	0	0.00	75.60	4	23,233	0.02%
2022/04/13	0.6	76.30	0	0.00	76.40	0.6	23,341	0.00%
2022/04/12	2	76.00	2	75.90	75.80	0	23,389	0.00%
2022/04/08	3	76.00	0	0.00	76.30	3	23,313	0.01%
2022/04/07	1	76.40	2	76.65	76.00	-1	23,325	0.00%
2022/04/01	0	0.00	1.3	76.85	77.10	-1.3	23,165	-0.01%
2022/03/31	0	0.00	2	76.60	76.50	-2	22,973	-0.01%
2022/03/30	2	75.90	1	76.00	76.10	1	22,906	0.00%
2022/03/29	0	0.00	0.1	75.20	75.20	-0.1	22,733	0.00%
2022/03/28	2.3	74.81	0	0.00	75.10	2.3	22,732	0.01%
2022/03/25	0	75.30	0	0.00	75.00	0	22,702	0.00%
2022/03/23	0	0.00	15	75.97	75.90	-15	24,044	-0.06%
2022/03/22	0	74.00	0	0.00	74.30	0	23,782	0.00%
2022/03/21	5	74.28	0	0.00	74.30	5	23,744	0.02%
2022/03/18	5	74.96	31	75.23	74.30	-26	23,722	-0.11%
2022/03/17	0	0.00	4	74.50	74.80	-4	23,610	-0.02%
2022/03/16	31	72.94	0.1	73.20	73.10	30.9	23,482	0.13%
2022/03/15	51.1	72.30	1	72.70	72.70	50.1	23,502	0.21%
2022/03/14	3.1	73.49	0	0.00	72.70	3.1	23,667	0.01%
2022/03/11	13	73.00	0	0.00	72.70	13	23,716	0.05%
2022/03/10	19	73.91	2.2	73.50	73.80	16.8	23,731	0.07%
2022/03/09	2	71.51	1	72.00	71.70	1	23,650	0.00%
2022/03/08	46.1	70.38	26	70.34	70.60	20.1	23,509	0.09%
2022/03/07	23.4	72.03	24	71.76	71.70	-0.6	22,942	0.00%
2022/03/04	6.1	74.49	1	74.80	74.40	5.1	22,811	0.02%
2022/03/03	6	75.68	0	0.00	75.60	6	22,695	0.03%
2022/03/02	2.6	75.56	1	75.50	75.60	1.6	23,078	0.01%
2022/03/01	0.2	75.10	7	76.00	76.20	-6.8	22,997	-0.03%
2022/02/25	1.7	75.23	14	74.81	75.10	-12.3	22,848	-0.05%
2022/02/24	4	75.60	6	75.57	75.90	-2	22,426	-0.01%
2022/02/23	5	76.50	0	0.00	76.50	5	22,153	0.02%
2022/02/22	9.1	76.34	6	76.92	76.50	3.1	22,435	0.01%
2022/02/21	5	77.14	14.5	77.26	77.60	-9.5	22,575	-0.04%
2022/02/18	1	77.80	3	77.87	77.80	-2	23,102	-0.01%
2022/02/17	0	0.00	9	78.43	78.20	-9	23,247	-0.04%
2022/02/16	0.1	77.80	5	77.50	77.80	-4.9	23,189	-0.02%
2022/02/15	2	76.70	0	0.00	76.60	2	23,115	0.01%
2022/02/14	8.2	76.20	0	0.00	76.10	8.2	23,054	0.04%
2022/02/11	6	77.17	5	77.00	77.30	1	23,073	0.00%
2022/02/10	1	76.90	24	76.92	77.40	-23	23,110	-0.10%
2022/02/09	1	76.80	2	77.10	77.10	-1	23,163	0.00%
2022/02/08	2.1	76.91	3	77.00	76.80	-1	23,129	0.00%
2022/02/07	13	75.55	3	76.63	77.10	10	23,051	0.04%
2022/01/26	12.3	75.70	0	0.00	75.60	12.3	22,821	0.05%
2022/01/25	4	75.33	0	0.00	75.50	4	23,018	0.02%
2022/01/24	0	76.30	0	0.00	76.50	0	22,773	0.00%
2022/01/21	3	77.07	0	0.00	76.70	3	23,084	0.01%
2022/01/20	1	78.60	3	78.53	78.30	-2	22,715	-0.01%
2022/01/19	5	78.94	2	79.00	78.80	3	22,644	0.01%
2022/01/18	4	79.13	12	79.58	79.40	-8	22,617	-0.04%
2022/01/17	18	79.03	8	78.89	78.90	10	22,492	0.04%
2022/01/14	0	0.00	14	80.18	80.40	-14	22,259	-0.06%
2022/01/13	8	80.75	48.9	81.08	81.60	-40.9	21,985	-0.19%
2022/01/12	5	79.84	60	79.79	80.00	-55	21,365	-0.26%
2022/01/11	27	77.94	27.3	78.76	79.90	-0.3	20,931	0.00%
2022/01/10	3	75.97	37	76.20	76.40	-34	19,839	-0.17%
2022/01/07	0	0.00	5	76.20	75.70	-5	19,874	-0.03%
2022/01/06	41.2	75.56	0	0.00	75.90	41.2	19,670	0.21%
2022/01/05	10	75.40	1	75.50	75.70	9	19,602	0.05%
2022/01/04	1	75.30	5	75.20	75.30	-4	19,658	-0.02%
2022/01/03	36.9	76.16	0	0.00	75.30	36.9	19,625	0.19%
2021/12/30	0	0.00	4.1	76.66	76.30	-4.1	19,745	-0.02%
2021/12/29	0	0.00	28	76.38	76.60	-28	19,899	-0.14%
2021/12/28	2	75.80	1	75.90	75.90	1	19,971	0.01%
2021/12/27	5	75.20	0	0.00	75.20	5	20,035	0.02%
2021/12/24	12	74.86	8	75.24	75.20	4	20,450	0.02%
2021/12/22	3	74.90	20	74.60	74.40	-17	20,660	-0.08%
2021/12/21	0	0.00	3.3	74.90	74.80	-3.3	20,663	-0.02%
2021/12/20	2	74.25	0	0.00	74.10	2	20,665	0.01%
2021/12/17	8	74.95	1	74.80	74.30	7	20,632	0.03%
2021/12/15	4.3	74.68	0	0.00	74.60	4.3	19,813	0.02%
2021/12/14	3.1	74.91	0	0.00	74.90	3.1	20,293	0.02%
2021/12/13	21.1	76.45	0	0.00	75.70	21.1	20,323	0.10%
2021/12/10	0	0.00	4	76.13	75.90	-4	20,383	-0.02%
2021/12/09	0	0.00	20.8	75.85	76.00	-20.8	20,596	-0.10%
2021/12/08	8	75.44	26	75.50	76.00	-18	21,110	-0.09%
2021/12/07	0	0.00	3	75.07	75.30	-3	20,922	-0.01%
2021/12/06	1.2	73.91	0	0.00	74.10	1.2	20,895	0.01%
2021/12/03	13	74.09	7	74.06	73.90	6	21,114	0.03%
2021/12/02	2	73.65	0	0.00	73.70	2	21,136	0.01%
2021/12/01	1	73.10	0	0.00	74.10	1	21,743	0.00%
2021/11/30	11	73.35	0	0.00	73.10	11	22,098	0.05%
2021/11/29	54	73.60	0.5	73.80	73.50	53.5	21,815	0.25%
2021/11/26	65.2	74.28	1.6	74.55	74.20	63.6	21,766	0.29%
2021/11/25	10.6	74.22	4	74.25	74.30	6.6	21,798	0.03%
2021/11/24	12	74.43	1	74.40	74.40	11	22,013	0.05%
2021/11/23	15	74.26	0	0.00	74.30	15	22,200	0.07%
2021/11/22	5	74.32	0	0.00	74.40	5	22,115	0.02%
2021/11/19	24	75.16	0.4	75.45	74.80	23.6	22,104	0.11%
2021/11/18	13	76.07	13	76.41	76.40	0	22,093	0.00%
2021/11/17	1	74.70	81	74.93	76.10	-80	22,097	-0.36%
2021/11/16	12	73.76	5	74.20	74.00	7	21,727	0.03%
2021/11/15	3	73.80	5	74.36	74.00	-2	21,793	-0.01%
2021/11/12	17.3	73.36	0	0.00	73.30	17.3	21,758	0.08%
2021/11/11	11.3	73.06	1	73.10	73.00	10.3	21,928	0.05%
2021/11/10	47	72.97	0.2	73.40	73.00	46.8	22,005	0.21%
2021/11/09	14	73.23	3	73.20	73.10	11	21,976	0.05%
2021/11/08	22	73.16	32.4	73.41	73.60	-10.4	22,005	-0.05%
2021/11/05	37.3	72.23	31.1	72.27	72.50	6.2	22,472	0.03%
2021/11/04	49.4	72.66	4.2	72.54	72.50	45.2	22,426	0.20%
2021/11/03	21.5	72.48	1.3	72.55	72.70	20.2	22,518	0.09%
2021/11/02	21.6	73.00	1.6	72.85	72.60	20	22,465	0.09%
2021/11/01	14.7	73.30	0.1	73.10	73.10	14.6	22,134	0.07%
2021/10/29	37.1	73.54	10	73.54	73.60	27.1	21,917	0.12%
2021/10/28	33	74.49	1	74.50	74.50	32	21,354	0.15%
2021/10/27	13.2	74.53	0	0.00	75.00	13.2	21,533	0.06%
2021/10/26	0.1	75.50	26.2	75.43	75.50	-26.1	21,825	-0.12%
2021/10/25	0.1	74.90	1	74.80	74.80	-0.9	21,970	0.00%
2021/10/22	12.5	74.04	2	74.10	74.10	10.5	22,412	0.05%
2021/10/21	12.1	74.09	3.1	74.91	74.80	9	22,994	0.04%
2021/10/20	44.2	74.30	4	74.35	74.30	40.2	23,928	0.17%
2021/10/19	2	74.85	11	74.96	74.80	-9	24,513	-0.04%
2021/10/18	16	75.20	0	0.00	75.10	16	25,018	0.06%
2021/10/15	3	75.40	3.1	75.40	75.10	-0.1	25,417	0.00%
2021/10/14	2	74.40	0.1	75.00	74.40	1.9	25,773	0.01%
2021/10/13	3	74.50	1	74.20	74.50	2	26,599	0.01%
2021/10/12	33.1	74.12	11	74.21	74.80	22.1	27,409	0.08%
2021/10/08	0	0.00	1	75.10	75.30	-1	27,716	0.00%
2021/10/07	5	75.50	1.1	76.36	75.50	3.9	28,192	0.01%
2021/10/06	2	74.55	3	74.40	74.70	-1	28,474	0.00%
2021/10/05	6	73.37	5	73.70	73.80	1	29,237	0.00%
2021/10/04	71.2	75.15	1	75.00	74.40	70.2	29,236	0.24%
2021/10/01	82.4	75.82	3	74.93	75.40	79.4	29,267	0.27%
2021/09/30	7	76.94	0	0.00	76.70	7	28,911	0.02%
2021/09/29	115.8	76.74	1	77.20	76.70	114.8	28,935	0.40%	大買/鉅額交易
2021/09/28	1	77.40	3	76.90	77.50	-2	28,835	-0.01%
2021/09/27	12	77.90	1	77.60	77.70	11	28,897	0.04%
2021/09/24	3	77.50	0	0.00	77.50	3	28,910	0.01%
2021/09/23	3	77.73	1	77.90	77.40	2	29,021	0.01%
2021/09/22	127	76.52	21	76.70	77.10	106	29,044	0.36%	大買/鉅額交易
2021/09/17	13	79.71	1	79.70	78.80	12	28,590	0.04%
2021/09/16	1	80.80	0	0.00	80.70	1	28,189	0.00%
2021/09/15	5	80.50	1	81.10	81.40	4	28,051	0.01%
2021/09/14	8	81.41	42	81.48	80.80	-34	27,943	-0.12%
2021/09/13	2	80.05	64	79.18	81.40	-62	27,843	-0.22%
2021/09/10	2	77.85	2	78.00	77.60	0	27,755	0.00%
2021/09/09	10	76.80	2	76.65	77.40	8	28,035	0.03%
2021/09/08	74	77.28	2	77.40	77.40	72	27,917	0.26%
2021/09/07	9	77.63	3	77.60	78.10	6	27,716	0.02%
2021/09/06	40	77.83	523	77.74	77.20	-483	27,656	-1.75%	大賣/鉅額交易
2021/09/03	12	83.63	8.7	84.74	84.80	3.3	27,059	0.01%
2021/09/02	2	83.50	14	82.76	82.70	-12	26,702	-0.04%
2021/09/01	0	0.00	1	84.90	84.20	-1	26,371	0.00%
2021/08/31	5	84.00	12	84.22	85.00	-7	26,181	-0.03%
2021/08/30	31	83.95	2	83.95	84.80	29	25,889	0.11%
2021/08/27	5	82.52	2	82.70	83.50	3	25,694	0.01%
2021/08/26	1	81.10	3	80.90	81.30	-2	25,664	-0.01%
2021/08/25	12.6	80.27	5	80.00	80.80	7.6	25,798	0.03%
2021/08/24	20	80.30	31	79.41	80.40	-11	25,725	-0.04%
2021/08/23	6	78.80	5	78.00	79.00	1	25,584	0.00%
2021/08/20	4	75.93	0	76.60	76.50	4	25,472	0.02%
2021/08/19	10	77.17	45	77.14	77.00	-35	26,040	-0.13%
2021/08/18	10	77.55	3	77.90	78.00	7	25,902	0.03%
2021/08/17	3	77.97	16.5	78.05	78.20	-13.5	26,016	-0.05%
2021/08/16	6	76.93	5.5	77.01	76.50	0.5	25,957	0.00%
2021/08/13	4	78.08	3	78.07	78.10	1	26,571	0.00%
2021/08/12	6	79.12	2.1	79.36	78.80	3.9	26,794	0.01%
2021/08/11	10	78.61	11	78.48	79.20	-1	27,129	0.00%
2021/08/10	10	76.20	10	76.20	76.00	0	27,455	0.00%
2021/08/09	1	76.30	0	0.00	76.10	1	28,302	0.00%
2021/08/06	4	75.85	0	0.00	76.00	4	28,733	0.01%
2021/08/05	530.1	76.12	0	0.00	76.30	530.1	29,698	1.78%	大買/鉅額交易
2021/08/02	14	75.62	17	75.32	76.50	-3	34,382	-0.01%
2021/07/30	5	74.62	377.7	75.41	75.00	-372.7	34,549	-1.08%	大賣/鉅額交易
2021/07/29	8	75.69	4	75.80	75.80	4	34,671	0.01%
2021/07/28	26	75.17	12	74.77	75.60	14	35,189	0.04%
2021/07/27	34.1	77.01	18	77.15	76.40	16.1	35,754	0.05%
2021/07/26	14	79.99	211.5	79.15	78.50	-197.5	36,651	-0.54%	大賣/鉅額交易
2021/07/23	6.1	84.52	43	84.59	85.00	-37	35,783	-0.10%
2021/07/22	560	83.42	10.6	83.45	84.10	549.4	35,413	1.55%	大買/鉅額交易
2021/07/21	13	81.56	12.4	81.56	81.80	0.6	35,067	0.00%
2021/07/20	14	81.85	39	81.63	81.50	-25	35,157	-0.07%
2021/07/19	43	83.84	3.5	83.69	83.00	39.5	34,832	0.11%
2021/07/16	22.5	82.01	26	81.66	82.90	-3.5	34,503	-0.01%
2021/07/15	48	79.55	35.5	79.49	79.50	12.5	33,951	0.04%
2021/07/14	17.7	77.02	10.5	77.52	78.10	7.2	33,901	0.02%
2021/07/13	30.2	76.84	5	77.40	76.20	25.2	33,916	0.07%
2021/07/12	5	77.46	15	78.31	76.10	-10	33,786	-0.03%
2021/07/09	3	74.10	1	74.00	74.20	2	33,694	0.01%
2021/07/08	16.1	74.30	8	74.80	74.80	8.1	33,692	0.02%
2021/07/06	1	73.90	31	73.75	73.70	-30	34,220	-0.09%
2021/07/05	1	73.60	4	73.90	73.90	-3	34,315	-0.01%
2021/07/02	2	73.00	0	0.00	72.90	2	34,431	0.01%
2021/07/01	5	73.50	0.3	73.40	73.40	4.7	34,570	0.01%
2021/06/30	0.3	73.80	3	73.73	73.90	-2.7	34,764	-0.01%
2021/06/29	3	72.40	1	73.10	72.60	2	35,045	0.01%
2021/06/28	18	73.08	2	73.10	73.20	16	35,424	0.05%
2021/06/25	0	0.00	26	72.61	72.90	-26	35,800	-0.07%
2021/06/24	7	71.49	0	0.00	71.90	7	35,812	0.02%
2021/06/23	5	71.79	23.2	71.65	71.80	-18.1	36,140	-0.05%
2021/06/22	2	70.80	5	71.00	70.70	-3	36,335	-0.01%
2021/06/21	15	70.08	0	0.00	70.00	15	36,352	0.04%
2021/06/18	13	71.57	0	0.00	71.30	13	36,089	0.04%
2021/06/17	10	72.05	25	72.30	72.30	-15	35,879	-0.04%
2021/06/16	41	72.86	35	72.40	72.60	6	36,428	0.02%
2021/06/15	11.2	73.33	13.8	73.42	73.00	-2.6	36,476	-0.01%
2021/06/11	5	74.10	0	0.00	73.80	5	36,693	0.01%
2021/06/10	2	73.30	15	73.85	73.80	-13	36,729	-0.04%
2021/06/09	21	73.13	3	73.03	72.90	18	37,125	0.05%
2021/06/08	1	73.50	2.4	73.24	73.70	-1.4	37,549	0.00%
2021/06/07	7	71.89	8	73.05	73.20	-1	38,854	0.00%
2021/06/04	28	72.79	1	72.70	72.90	27	39,203	0.07%
2021/06/03	46	73.96	1.7	73.76	73.60	44.3	39,914	0.11%
2021/06/02	68	73.12	12	74.39	74.50	56	40,087	0.14%
2021/06/01	0	0.00	3	72.47	73.00	-3	39,920	-0.01%
2021/05/31	0	0.00	8	72.05	72.30	-8	40,115	-0.02%
2021/05/28	7	71.17	19	71.89	72.00	-12	40,194	-0.03%
2021/05/27	7	70.33	6	70.85	71.60	1	40,267	0.00%
2021/05/26	11	71.31	13.7	71.61	71.60	-2.7	40,456	-0.01%
2021/05/25	18	72.14	14	72.10	71.90	4	41,177	0.01%
2021/05/24	6	71.58	11.5	71.67	72.00	-5.5	41,309	-0.01%
2021/05/21	13.2	72.52	33	73.00	72.00	-19.9	41,400	-0.05%
2021/05/20	5	69.40	8.2	70.19	70.20	-3.2	40,820	-0.01%
2021/05/19	56	71.18	21.2	71.28	70.60	34.8	40,702	0.09%
2021/05/18	25	69.88	34.7	70.35	71.40	-9.7	40,660	-0.02%
2021/05/17	25	66.64	14	66.82	65.60	11	40,601	0.03%
2021/05/14	20.1	69.37	26	69.64	69.60	-5.9	39,774	-0.01%
2021/05/13	14.1	69.21	22	69.27	68.60	-8	39,246	-0.02%
2021/05/12	63.3	70.41	23.5	70.85	70.00	39.8	38,421	0.10%
2021/05/11	34.2	76.58	44.5	74.78	74.80	-10.4	36,694	-0.03%
2021/05/10	28	74.81	38	75.15	76.60	-10	35,260	-0.03%
2021/05/07	2	70.51	68.6	70.42	70.80	-66.6	34,384	-0.19%
2021/05/06	5	69.74	7.4	69.76	69.60	-2.4	34,193	-0.01%
2021/05/05	4	69.83	28.7	69.50	69.50	-24.7	33,736	-0.07%
2021/05/04	34	67.78	41	68.16	67.40	-7	33,156	-0.02%
2021/05/03	56.3	69.78	64	70.06	68.80	-7.7	32,463	-0.02%
2021/04/29	24	64.35	14	64.30	64.20	10	31,048	0.03%
2021/04/28	3	65.20	5	65.46	65.10	-2	30,854	-0.01%
2021/04/27	0	0.00	14	64.29	64.90	-14	30,724	-0.05%
2021/04/26	7	63.64	13	63.69	64.10	-6	30,536	-0.02%
2021/04/23	1	61.60	31	61.26	61.30	-30	30,234	-0.10%
2021/04/22	1	61.50	1	61.50	61.10	0	30,326	0.00%
2021/04/21	21	61.23	1	61.20	61.40	20	30,017	0.07%
2021/04/20	18	61.93	8	62.08	61.80	10	30,043	0.03%
2021/04/19	12	60.70	29	60.67	61.80	-17	30,178	-0.06%
2021/04/16	22	59.52	7	59.83	60.00	15	30,110	0.05%
2021/04/15	22	58.84	214	58.60	60.00	-192	30,284	-0.63%	大賣/鉅額交易
2021/04/14	52	57.09	0	0.00	57.10	52	29,598	0.18%
2021/04/13	15	58.04	52	58.38	57.80	-37	29,559	-0.13%
2021/04/12	21	57.51	16	58.17	58.00	5	29,197	0.02%
2021/04/09	104	56.34	13	56.48	56.40	91	28,971	0.31%	大買/
2021/04/08	118	57.03	1	57.00	56.90	117	28,985	0.40%	大買/鉅額交易
2021/04/07	25	57.02	0	0.00	57.50	25	29,180	0.09%
2021/04/06	12	57.93	27	57.69	57.30	-15	28,913	-0.05%
2021/04/01	4	57.65	145.2	57.62	57.80	-141.2	28,624	-0.49%	大賣/鉅額交易
2021/03/31	6	57.20	125	57.54	56.80	-119	28,086	-0.42%	大賣/鉅額交易
2021/03/30	0	0.00	9.8	56.60	56.80	-9.8	27,757	-0.04%
2021/03/29	11	55.80	3	55.90	55.90	8	27,361	0.03%
2021/03/26	14	55.59	1	55.50	55.50	13	27,328	0.05%
2021/03/25	0	0.00	25	55.03	55.30	-25	27,357	-0.09%
2021/03/24	13	54.57	0.1	54.90	54.40	12.9	27,212	0.05%
2021/03/23	2	54.90	19	54.59	54.50	-17	27,030	-0.06%
2021/03/22	15	53.39	2	53.75	53.90	13	26,920	0.05%
2021/03/19	4.3	53.68	18	53.49	53.70	-13.7	27,234	-0.05%
2021/03/18	4.3	54.35	1	54.60	54.40	3.2	26,995	0.01%
2021/03/17	1	54.70	0	0.00	54.50	1	27,457	0.00%
2021/03/16	32	55.40	12	55.38	55.40	20	27,420	0.07%
2021/03/15	0	0.00	1	55.50	55.50	-1	27,388	0.00%
2021/03/12	4	54.93	9	54.83	54.90	-5	27,099	-0.02%
2021/03/11	23.1	56.13	33	55.91	55.40	-9.9	26,922	-0.04%
2021/03/10	3	53.60	22	53.67	54.00	-19	25,773	-0.07%
2021/03/09	15	53.58	15	53.57	53.70	0	25,454	0.00%
2021/03/08	7	51.67	18	52.22	52.10	-11	24,877	-0.04%
2021/03/04	0	0.00	2	50.30	50.60	-2	25,238	-0.01%
2021/03/03	17	50.62	19	50.93	51.00	-2	25,089	-0.01%
2021/03/02	23	50.85	8	51.00	50.10	15	24,982	0.06%
2021/02/26	32	50.49	2	50.30	49.90	30	24,694	0.12%
2021/02/25	29	51.43	31	51.46	51.70	-2	23,847	-0.01%
2021/02/24	5	50.00	11	49.94	50.00	-6	23,128	-0.03%
2021/02/23	0	0.00	5	49.68	49.75	-5	22,937	-0.02%
2021/02/22	50	49.15	66	49.72	48.95	-16	22,702	-0.07%
2021/02/19	54	48.90	2.1	49.16	49.10	51.9	22,644	0.23%
2021/02/18	13	49.48	67	49.66	49.20	-54	22,724	-0.24%
2021/02/17	14	48.92	39	48.84	48.90	-25	22,516	-0.11%