富采 (3714)-群益金鼎券商分點個股進出

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

富采

(3714)

可現股當沖

股價
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股
579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

富采 (3714)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/29	2	42.43	12	42.18	42.90	-10	2,278	-0.44%
2024/04/26	10	41.36	13	41.32	41.15	-3	2,234	-0.13%
2024/04/25	2	40.30	2	40.10	40.40	0	2,153	0.00%
2024/04/24	4	40.20	6	40.02	40.30	-2	2,143	-0.09%
2024/04/22	2	39.25	2	39.53	39.50	0	2,200	0.00%
2024/04/19	20	38.61	22	38.77	38.55	-2	2,174	-0.09%
2024/04/17	5	39.18	4.4	39.03	39.40	0.6	2,144	0.03%
2024/04/16	16	39.03	202.9	39.34	38.85	-186.9	2,150	-8.69%	大賣/鉅額交易
2024/04/15	2	39.78	0	0.00	40.20	2	2,150	0.09%
2024/04/12	19	40.07	12	40.06	40.10	7	2,277	0.31%
2024/04/11	14	40.46	16	40.28	40.60	-2	2,264	-0.09%
2024/04/10	3	39.90	1	39.90	39.90	2	2,195	0.09%
2024/04/09	4	39.28	4	39.38	39.05	0	2,189	0.00%
2024/04/08	1	38.75	1	38.55	38.55	0	2,167	0.00%
2024/04/02	8	39.16	8	39.21	39.05	0	2,178	0.00%
2024/04/01	0	0.00	10	39.15	39.50	-10	2,199	-0.45%
2024/03/29	2	38.50	3	38.27	38.30	-1	2,202	-0.05%
2024/03/28	2	38.85	2	38.70	38.65	0	2,226	0.00%
2024/03/27	14	39.05	14	38.43	39.00	0	2,225	0.00%
2024/03/26	20.1	38.67	17	39.57	38.60	3.1	2,198	0.14%
2024/03/21	2	40.10	0	0.00	40.25	2	2,121	0.10%
2024/03/20	1	39.90	0	0.00	39.90	1	2,123	0.05%
2024/03/19	0	40.15	0	0.00	39.90	0	2,111	0.00%
2024/03/18	2	40.08	2.9	39.95	40.00	-0.9	2,096	-0.04%
2024/03/15	16	39.69	14	39.50	39.65	2	2,075	0.10%
2024/03/14	15	39.92	16	40.08	39.90	-1	2,045	-0.05%
2024/03/13	15	40.18	15	40.53	40.20	0	2,022	0.00%
2024/03/12	4	41.01	4	40.78	41.00	0	2,006	0.00%
2024/03/08	13	40.11	13	40.48	40.15	0	1,979	0.00%
2024/03/07	14	40.95	14	41.47	40.95	0	1,919	0.00%
2024/03/06	11.1	41.90	11	41.80	41.95	0.1	1,868	0.00%
2024/03/05	0	41.70	0	0.00	42.35	0	1,845	0.00%
2024/03/04	2	41.50	10	41.50	41.50	-8	1,815	-0.44%
2024/03/01	30	42.33	4	42.40	42.00	26	1,773	1.47%
2024/02/29	0	42.86	6	42.68	42.90	-6	1,732	-0.34%
2024/02/27	0	43.23	16	43.33	43.00	-16	1,707	-0.94%
2024/02/26	12	43.59	14	43.67	43.45	-2	1,700	-0.12%
2024/02/23	4	44.52	2	44.50	44.30	2	1,672	0.12%
2024/02/22	1	45.10	9	45.21	44.95	-8	1,673	-0.48%
2024/02/21	14	44.73	0	0.00	44.65	14	1,669	0.84%
2024/02/20	2	44.80	8	44.76	44.75	-6	1,667	-0.36%
2024/02/19	8	45.20	0	0.00	45.10	8	1,666	0.48%
2024/02/16	0	0.00	0.9	43.30	43.70	-0.9	1,655	-0.06%
2024/02/15	1	42.20	0	0.00	43.35	1	1,639	0.06%
2024/02/02	5	42.38	5	42.36	42.40	0	1,587	0.00%
2024/02/01	2	42.55	3	42.27	42.30	-1	1,582	-0.06%
2024/01/31	4	42.13	4	42.23	42.05	0	1,576	0.00%
2024/01/30	3.1	42.00	1	42.05	42.00	2.1	1,569	0.13%
2024/01/25	1	43.40	1	43.50	43.40	0	1,583	0.00%
2024/01/24	1	43.85	1	43.65	43.75	0	1,637	0.00%
2024/01/23	14	42.83	19	43.01	42.85	-5	1,631	-0.31%
2024/01/22	15	41.75	11	42.08	42.60	4	1,614	0.25%
2024/01/19	8	43.01	12	42.77	43.05	-4	1,569	-0.25%
2024/01/18	9	42.78	3	42.80	42.50	6	1,564	0.38%
2024/01/17	13	42.60	12	43.09	42.60	1	1,551	0.07%
2024/01/16	2	44.05	3.9	43.47	43.65	-1.9	1,514	-0.13%
2024/01/15	1	44.75	0	0.00	44.60	1	1,477	0.07%
2024/01/11	3	45.05	3	44.68	45.05	0	1,498	0.00%
2024/01/10	9	44.57	9	44.90	44.50	0	1,561	0.00%
2024/01/09	0.1	45.60	14	46.28	45.25	-13.9	1,551	-0.90%
2024/01/08	17	47.39	6	47.06	46.60	11	1,523	0.72%
2024/01/05	2	45.35	2	45.55	45.60	0	1,389	0.00%
2024/01/04	2	44.75	4	45.03	44.70	-2	1,385	-0.14%
2024/01/03	4.1	45.48	0	0.00	45.05	4.1	1,395	0.29%
2024/01/02	1	46.35	0	0.00	46.35	1	1,371	0.07%
2023/12/29	0	0.00	2	46.30	46.30	-2	1,373	-0.15%
2023/12/28	2.1	45.95	0	0.00	46.15	2.1	1,391	0.15%
2023/12/27	2	46.38	0	0.00	46.25	2	1,379	0.15%
2023/12/26	3	46.10	7	46.08	46.10	-4	1,356	-0.29%
2023/12/25	4	45.65	0	0.00	45.60	4	1,334	0.30%
2023/12/22	2	43.95	0	0.00	44.00	2	1,290	0.15%
2023/12/21	0.1	43.55	0	0.00	43.40	0.1	1,285	0.00%
2023/12/19	12.1	43.97	0	0.00	43.40	12.1	1,278	0.95%
2023/12/18	0	0.00	0.9	45.20	44.65	-0.9	1,273	-0.07%
2023/12/15	2	45.58	29	45.56	45.35	-27	1,268	-2.13%
2023/12/14	0.1	44.90	22	45.37	45.20	-21.9	1,257	-1.74%
2023/12/13	0.7	44.55	0	0.00	44.70	0.7	1,247	0.05%
2023/12/07	0.1	44.65	0	0.00	44.25	0.1	1,277	0.00%
2023/12/06	0.1	45.06	2	45.00	44.95	-1.9	1,274	-0.15%
2023/12/05	0.1	45.50	0	0.00	45.15	0.1	1,270	0.00%
2023/12/04	0	0.00	1	45.80	45.60	-1	1,269	-0.08%
2023/12/01	4	45.59	2	45.65	45.50	2	1,285	0.16%
2023/11/29	0	0.00	1.4	45.90	45.85	-1.4	1,280	-0.11%
2023/11/27	13.1	45.15	0	0.00	44.90	13.1	1,281	1.02%
2023/11/24	1	45.55	0	0.00	45.60	1	1,284	0.08%
2023/11/20	2	45.00	0	0.00	45.05	2	1,259	0.16%
2023/11/16	0	0.00	17	44.67	44.60	-17	1,246	-1.36%
2023/11/14	0.1	43.00	0	0.00	43.10	0.1	1,213	0.01%
2023/11/10	11.4	42.82	0	0.00	42.65	11.4	1,257	0.90%
2023/11/07	2.2	43.32	0	0.00	43.20	2.2	1,324	0.17%
2023/11/02	0	0.00	6	42.90	42.85	-6	1,400	-0.43%
2023/11/01	7	43.39	1	42.70	42.25	6	1,415	0.42%
2023/10/24	0	0.00	28	41.97	42.10	-28	1,619	-1.73%
2023/10/23	3	41.88	1	41.85	41.65	2	1,633	0.12%
2023/10/20	4	41.98	0	0.00	41.90	4	1,639	0.25%
2023/10/19	2	42.55	2	43.00	42.35	0	1,649	0.00%
2023/10/18	2	42.00	15	42.35	43.40	-13	1,650	-0.79%
2023/10/16	0	0.00	1	43.05	43.00	-1	1,599	-0.06%
2023/10/04	2	42.95	11	42.97	42.85	-9	1,694	-0.53%
2023/10/03	4	44.18	0	0.00	43.85	4	1,690	0.24%
2023/10/02	6	44.27	0	0.00	44.15	6	1,720	0.35%
2023/09/27	0.1	44.40	4	44.24	44.20	-3.9	1,773	-0.22%
2023/09/26	0.1	45.00	1	44.45	44.40	-0.9	1,788	-0.05%
2023/09/25	0	0.00	1	45.00	44.90	-1	1,794	-0.06%
2023/09/22	0.1	44.70	0	0.00	45.00	0.1	1,800	0.00%
2023/09/21	2.1	44.72	14	44.85	44.60	-11.9	1,810	-0.66%
2023/09/20	0	0.00	32	45.75	45.70	-32	1,807	-1.77%
2023/09/14	2	46.58	2	46.60	46.70	0	1,927	0.00%
2023/09/12	10	46.21	0	0.00	46.10	10	2,056	0.49%
2023/09/11	4	45.33	0	0.00	45.30	4	2,084	0.19%
2023/09/08	0	0.00	5	45.65	45.45	-5	2,196	-0.23%
2023/09/06	0	0.00	1	46.40	46.30	-1	2,261	-0.04%
2023/09/05	0	0.00	2	46.45	46.40	-2	2,265	-0.09%
2023/09/04	0	0.00	1	46.20	45.95	-1	2,294	-0.04%
2023/09/01	0	0.00	1	46.70	46.70	-1	2,337	-0.04%
2023/08/31	2	45.60	0	0.00	45.45	2	2,350	0.09%
2023/08/30	6	45.86	0	0.00	45.80	6	2,411	0.25%
2023/08/29	3	45.17	0	0.00	45.20	3	2,427	0.12%
2023/08/24	1	45.05	0	0.00	45.00	1	2,643	0.04%
2023/08/22	1	44.50	5	44.45	44.40	-4	2,670	-0.15%
2023/08/21	0	0.00	1.2	45.11	44.65	-1.2	2,670	-0.05%
2023/08/18	1	45.00	6	45.05	45.00	-5	2,675	-0.19%
2023/08/17	6.1	44.99	0	0.00	45.30	6.1	2,681	0.23%
2023/08/16	0	0.00	30.2	44.83	44.70	-30.2	2,684	-1.12%
2023/08/15	1	45.25	0	0.00	45.20	1	2,670	0.04%
2023/08/14	30	45.92	44	45.57	45.25	-14	2,674	-0.52%
2023/08/11	59	46.56	0	0.00	46.60	59	2,659	2.22%
2023/08/10	0	0.00	15	46.97	46.85	-15	2,652	-0.57%
2023/08/09	1	48.00	1	47.90	48.00	0	2,636	0.00%
2023/08/08	0	0.00	34	48.22	48.10	-34	2,635	-1.29%
2023/08/07	6	48.87	46	48.94	49.20	-40	2,614	-1.53%
2023/08/04	1	50.40	76	50.19	49.80	-75	2,602	-2.88%
2023/08/02	2	50.80	1	50.70	50.80	1	2,582	0.04%
2023/08/01	83	51.98	3	52.47	51.60	80	2,620	3.05%
2023/07/28	1	49.45	0	0.00	49.55	1	2,500	0.04%
2023/07/27	3	49.82	1	50.00	49.95	2	2,504	0.08%
2023/07/26	0	0.00	1	48.75	48.80	-1	2,499	-0.04%
2023/07/24	3	48.30	0	0.00	48.45	3	2,521	0.12%
2023/07/20	2	49.90	0	0.00	49.95	2	2,587	0.08%
2023/07/19	6	49.85	1	49.25	49.10	5	2,594	0.19%
2023/07/18	3	50.03	0	0.00	49.50	3	2,641	0.11%
2023/07/17	27	50.37	20	50.25	50.50	7	2,696	0.26%
2023/07/14	0	0.00	4	49.30	48.90	-4	2,714	-0.15%
2023/07/13	2	49.55	8	49.33	48.80	-6	2,804	-0.21%
2023/07/12	1	49.20	6	49.23	49.05	-5	2,810	-0.18%
2023/07/11	11	49.60	0	0.00	49.40	11	2,870	0.38%
2023/07/10	0	0.00	18	49.33	49.00	-18	2,904	-0.62%
2023/07/07	2	49.55	7	49.55	49.45	-5	2,932	-0.17%
2023/07/06	0	0.00	22	50.60	50.30	-22	2,992	-0.74%
2023/07/05	1	51.60	6	51.70	51.10	-5	2,980	-0.17%
2023/06/30	13	51.96	1	51.80	52.00	12	3,065	0.39%
2023/06/28	0	0.00	2	51.50	51.20	-2	3,222	-0.06%
2023/06/27	0	0.00	2	51.80	51.50	-2	3,327	-0.06%
2023/06/26	1	53.20	0	0.00	53.10	1	3,678	0.03%
2023/06/21	3	54.00	1	53.40	53.10	2	4,167	0.05%
2023/06/20	2	53.10	9	53.21	53.10	-7	4,202	-0.17%
2023/06/19	62	53.75	4	53.83	53.80	58	4,263	1.36%
2023/06/16	6	52.35	0.6	52.20	52.20	5.5	4,183	0.13%
2023/06/14	3	53.67	1	52.30	52.40	2	4,132	0.05%
2023/06/13	10	52.89	3	52.90	53.00	7	4,031	0.17%
2023/06/12	0.2	52.00	1	52.00	51.90	-0.8	4,001	-0.02%
2023/06/09	9	52.70	1	52.60	52.50	8	3,996	0.20%
2023/06/06	0.1	52.70	11	52.74	52.70	-11	4,001	-0.27%
2023/06/05	5	52.52	1	52.90	52.60	4	4,025	0.10%
2023/06/02	1	51.60	0	0.00	51.40	1	4,000	0.02%
2023/06/01	0	0.00	1	52.00	51.60	-1	4,083	-0.02%
2023/05/31	0	0.00	32	51.28	51.20	-32	4,171	-0.77%
2023/05/30	207	52.20	2	51.70	51.70	205	4,221	4.86%	大買/鉅額交易
2023/05/29	4	49.95	0	0.00	49.90	4	4,183	0.10%
2023/05/26	2	49.30	15	49.46	49.30	-13	4,208	-0.31%
2023/05/25	0	0.00	2	49.65	49.80	-2	4,252	-0.05%
2023/05/23	2	49.60	0	0.00	49.55	2	4,253	0.05%
2023/05/22	1	49.40	3	49.23	49.40	-2	4,259	-0.05%
2023/05/19	0	0.00	4	48.54	48.60	-4	4,270	-0.09%
2023/05/18	1	48.55	0	0.00	48.45	1	4,275	0.02%
2023/05/17	4	48.18	0	0.00	48.35	4	4,271	0.09%
2023/05/16	0	0.00	4	47.60	47.60	-4	4,252	-0.09%
2023/05/15	2	46.35	2	46.45	46.55	0	4,249	0.00%
2023/05/12	4	46.73	0	0.00	47.05	4	4,265	0.09%
2023/05/11	0	0.00	25	46.71	46.65	-25	4,283	-0.58%
2023/05/10	2	47.55	25	47.47	47.40	-23	4,273	-0.54%
2023/05/09	0	0.00	36	47.59	47.65	-36	4,302	-0.84%
2023/05/08	38	48.09	3	48.17	47.60	35	4,328	0.81%
2023/05/05	2.1	49.05	0	0.00	49.05	2.1	4,276	0.05%
2023/05/04	0	0.00	2	49.50	49.60	-2	4,358	-0.05%
2023/05/03	1	49.70	9	49.49	49.50	-8	4,427	-0.18%
2023/04/28	2	50.00	4.3	49.67	49.90	-2.3	4,512	-0.05%
2023/04/27	1	49.60	2	49.20	49.35	-1	4,492	-0.02%
2023/04/26	1	49.00	16	49.46	49.50	-15	4,494	-0.33%
2023/04/25	3	51.23	38	50.46	49.70	-35	4,496	-0.78%
2023/04/24	0	0.00	6	51.67	51.60	-6	4,486	-0.13%
2023/04/21	1	52.10	26	51.66	51.00	-25	4,586	-0.55%
2023/04/20	4	53.00	204	52.50	52.30	-200	4,709	-4.25%	大賣/鉅額交易
2023/04/19	58	53.64	47.5	54.05	53.60	10.5	4,712	0.22%
2023/04/18	7	54.14	28	53.76	53.90	-21	4,725	-0.44%
2023/04/17	3	53.80	0	0.00	53.90	3	4,702	0.06%
2023/04/14	33	54.00	0	0.00	53.80	33	4,682	0.70%
2023/04/13	10.3	53.62	0	0.00	53.00	10.3	4,615	0.22%
2023/04/12	8	53.70	4.1	53.90	53.80	3.9	4,575	0.09%
2023/04/11	65.1	53.92	1.5	53.63	54.20	63.7	4,542	1.40%
2023/04/10	16.2	52.40	0	0.00	52.20	16.2	4,466	0.36%
2023/04/07	2	52.20	3	52.33	52.40	-1	4,439	-0.02%
2023/04/06	3	53.27	4.1	52.31	52.30	-1.1	4,413	-0.02%
2023/03/31	2.1	53.79	1.3	53.43	53.20	0.8	4,374	0.02%
2023/03/30	2.3	53.50	3.3	53.29	53.10	-1	4,330	-0.02%
2023/03/29	1.3	53.74	1.1	53.51	53.10	0.2	4,316	0.00%
2023/03/28	9.1	53.79	44	53.49	53.30	-34.9	4,231	-0.82%
2023/03/27	279.3	56.42	140	55.59	54.00	139.3	4,160	3.35%	大買/大賣/鉅額交易
2023/03/24	321	55.07	39	54.49	55.70	282	3,841	7.34%	大買/鉅額交易
2023/03/23	9	50.86	0	0.00	50.70	9	3,376	0.27%
2023/03/22	3	51.03	2	50.90	51.00	1	3,377	0.03%
2023/03/21	0	0.00	1	48.95	49.25	-1	3,369	-0.03%
2023/03/20	3	48.48	2	48.45	48.80	1	3,368	0.03%
2023/03/17	3	48.18	2	48.20	48.25	1	3,403	0.03%
2023/03/16	10	47.73	3	47.70	47.75	7	3,406	0.21%
2023/03/15	0	0.00	2	47.93	48.00	-2	3,425	-0.06%
2023/03/14	3	48.12	0	0.00	48.15	3	3,446	0.09%
2023/03/13	2	48.53	0	0.00	48.85	2	3,453	0.06%
2023/03/10	7	49.01	2	49.80	48.50	5	3,450	0.14%
2023/03/09	3	50.33	3	50.17	50.00	0	3,442	0.00%
2023/03/08	0	0.00	9	51.08	51.10	-9	3,450	-0.26%
2023/03/07	0	0.00	12	50.47	50.50	-12	3,408	-0.35%
2023/03/06	24	50.25	0	0.00	50.10	24	3,385	0.71%
2023/03/03	14	48.59	9	48.26	48.65	5	3,309	0.15%
2023/03/02	3	46.28	0	0.00	46.45	3	3,204	0.09%
2023/03/01	7.1	47.29	0	0.00	47.15	7.1	3,136	0.23%
2023/02/24	12	49.18	2	49.15	49.15	10	3,040	0.33%
2023/02/23	2	50.80	1	51.00	50.10	1	3,013	0.03%
2023/02/22	1.1	49.21	0	0.00	49.15	1.1	2,991	0.04%
2023/02/21	0	0.00	1	50.10	50.10	-1	3,012	-0.03%
2023/02/20	1	49.85	0.3	50.30	50.40	0.7	3,075	0.02%
2023/02/17	0	0.00	1	50.00	49.80	-1	3,135	-0.03%
2023/02/15	1	48.75	0	0.00	48.35	1	3,309	0.03%
2023/02/13	0	0.00	0	48.60	48.60	0	3,486	0.00%
2023/02/10	1.3	49.02	18	48.78	48.60	-16.7	3,575	-0.47%
2023/02/09	1	49.85	9	49.87	49.50	-8	3,584	-0.22%
2023/02/06	1	50.10	0	0.00	50.20	1	3,620	0.03%
2023/02/02	2	51.30	12	51.00	51.00	-10	3,538	-0.28%
2023/02/01	0	0.00	1	50.50	51.20	-1	3,466	-0.03%
2023/01/31	20	49.89	3	49.97	50.00	17	3,418	0.50%
2023/01/30	25	49.33	1	49.35	49.15	24	3,377	0.71%
2023/01/17	0	0.00	0.3	48.88	48.75	-0.3	3,342	-0.01%
2023/01/16	4.3	48.68	0.2	48.80	48.75	4.1	3,342	0.12%
2023/01/13	6.2	48.99	2	48.95	48.85	4.2	3,331	0.12%
2023/01/12	10	49.55	1	50.20	49.30	9	3,357	0.27%
2023/01/11	6	49.92	2	50.70	50.20	4	3,330	0.12%
2023/01/10	63	49.82	3	50.02	50.10	60	3,233	1.86%
2023/01/09	6	47.60	0	0.00	48.35	6	3,069	0.20%
2023/01/05	3	48.00	7	47.81	48.05	-4	3,003	-0.13%
2022/12/29	7.1	44.95	2	45.13	44.90	5.1	2,986	0.17%
2022/12/28	2	45.85	2	46.20	45.60	0	3,008	0.00%
2022/12/26	0	0.00	2	46.60	46.40	-2	3,021	-0.07%
2022/12/22	8	47.05	0	0.00	47.05	8	3,086	0.26%
2022/12/21	2	46.65	8	47.80	47.00	-6	3,128	-0.19%
2022/12/20	2	47.65	2	47.25	46.75	0	3,162	0.00%
2022/12/16	2	48.85	2	48.30	48.70	0	3,311	0.00%
2022/12/14	2	49.10	2	49.00	49.20	0	3,271	0.00%
2022/12/13	0	0.00	12.5	47.46	48.25	-12.5	3,195	-0.39%
2022/12/12	1	46.10	5	45.89	46.10	-4	3,125	-0.13%
2022/12/09	9	47.39	2	46.55	46.45	7	3,163	0.22%
2022/12/08	0	0.00	8	46.65	46.60	-8	3,139	-0.25%
2022/12/07	0	0.00	4	46.43	46.10	-4	3,151	-0.13%
2022/12/06	0	0.00	4	47.35	47.10	-4	3,142	-0.13%
2022/12/05	0	0.00	1	48.30	48.25	-1	3,117	-0.03%
2022/12/02	0	0.00	1	47.75	47.70	-1	3,101	-0.03%
2022/12/01	0	0.00	11	47.61	47.30	-11	3,097	-0.36%
2022/11/30	3	47.10	6	46.18	47.00	-3	3,108	-0.10%
2022/11/29	0	0.00	5	45.95	45.90	-5	3,088	-0.16%
2022/11/28	0	0.00	5	45.50	45.70	-5	3,105	-0.16%
2022/11/24	1.2	46.47	2	46.60	46.50	-0.8	3,140	-0.03%
2022/11/23	0	0.00	4	46.30	46.00	-4	3,177	-0.13%
2022/11/22	0	0.00	2	45.75	45.75	-2	3,204	-0.06%
2022/11/21	1	46.00	0	0.00	45.55	1	3,213	0.03%
2022/11/18	0	0.00	1	46.15	45.75	-1	3,220	-0.03%
2022/11/16	42	46.47	8	46.44	46.50	34	3,187	1.07%
2022/11/15	6	46.25	27	45.74	46.20	-21	3,176	-0.66%
2022/11/14	4	46.18	60	45.99	46.00	-56	3,231	-1.73%
2022/11/11	6	45.55	45	45.16	44.95	-39	3,195	-1.22%
2022/11/10	10	44.10	10	44.60	44.45	0	3,173	0.00%
2022/11/09	16	44.29	1	44.40	44.25	15	3,162	0.47%
2022/11/08	3	43.20	11	43.65	42.95	-8	3,088	-0.26%
2022/11/07	14	41.05	0	0.00	41.65	14	3,075	0.46%
2022/11/04	34.1	41.31	0	0.00	41.55	34.1	3,092	1.10%
2022/11/03	48	42.33	0	0.00	42.30	48	3,067	1.56%
2022/11/02	4	42.25	29	42.69	42.45	-25	3,087	-0.81%
2022/11/01	1	41.35	0	0.00	41.35	1	3,085	0.03%
2022/10/31	1	41.10	15	40.99	41.10	-14	3,138	-0.45%
2022/10/28	25	40.65	0	0.00	40.55	25	3,167	0.79%
2022/10/27	5	41.72	1	42.45	42.60	4	3,166	0.13%
2022/10/24	10	42.93	0	0.00	42.35	10	3,269	0.31%
2022/10/21	20	42.55	0	0.00	42.15	20	3,345	0.60%
2022/10/20	0	0.00	2	43.30	43.30	-2	3,516	-0.06%
2022/10/19	10	43.62	1	43.90	43.20	9	3,842	0.23%
2022/10/18	8	43.53	0	0.00	43.65	8	3,831	0.21%
2022/10/17	39	42.35	3	42.07	43.00	36	3,842	0.94%
2022/10/14	3	42.40	0	0.00	43.00	3	3,880	0.08%
2022/10/13	2	42.03	8	42.66	40.55	-6	3,890	-0.15%
2022/10/12	6	41.92	0	0.00	42.25	6	3,880	0.15%
2022/10/11	3	42.10	3	42.02	41.90	0	3,898	0.00%
2022/10/07	0	43.20	6	43.27	43.05	-6	3,897	-0.15%
2022/10/06	0	0.00	2	44.00	43.50	-2	3,908	-0.05%
2022/10/05	1	43.30	9	43.67	43.25	-8	3,915	-0.20%
2022/10/04	0	0.00	15	42.51	43.10	-15	3,920	-0.38%
2022/10/03	19	41.64	2	41.55	41.65	17	3,915	0.43%
2022/09/30	2	40.40	4	40.73	41.45	-2	3,944	-0.05%
2022/09/29	2	40.20	0	0.00	40.90	2	3,985	0.05%
2022/09/28	0	40.75	4	41.25	40.05	-4	4,056	-0.10%
2022/09/27	0	0.00	4	41.35	41.70	-4	4,059	-0.10%
2022/09/26	14.1	42.00	69	42.04	40.20	-54.9	4,066	-1.35%
2022/09/23	5.1	44.45	17	44.66	43.90	-11.9	4,046	-0.29%
2022/09/22	0	0.00	8	45.09	45.45	-8	4,042	-0.20%
2022/09/21	0	0.00	20	45.88	45.65	-20	4,062	-0.49%
2022/09/20	0	0.00	2	46.60	46.30	-2	4,082	-0.05%
2022/09/19	0	0.00	18	46.40	46.25	-18	4,136	-0.44%
2022/09/16	4	47.13	6	47.08	46.85	-2	4,217	-0.05%
2022/09/15	2	47.95	21	48.13	47.80	-19	4,268	-0.45%
2022/09/14	1	47.95	11	48.05	48.15	-10	4,373	-0.23%
2022/09/13	1	49.40	4	48.90	48.75	-3	4,449	-0.07%
2022/09/12	11	49.57	0	0.00	49.35	11	4,608	0.24%
2022/09/07	1	48.25	5	48.44	48.15	-4	4,792	-0.08%
2022/09/06	22	49.32	0	0.00	48.50	22	4,851	0.45%
2022/09/05	2	50.30	0	0.00	50.10	2	4,850	0.04%
2022/09/02	0	0.00	1	51.00	50.80	-1	4,900	-0.02%
2022/09/01	3	51.57	10	51.00	51.60	-7	4,929	-0.14%
2022/08/30	5	51.22	2	50.65	51.40	3	4,966	0.06%
2022/08/29	19	49.83	4	49.79	49.90	15	4,957	0.30%
2022/08/24	2	50.80	0	0.00	50.60	2	5,118	0.04%
2022/08/23	2	50.70	2	51.00	50.90	0	5,206	0.00%
2022/08/22	10	51.74	4	51.50	51.30	6	5,278	0.11%
2022/08/19	20	52.27	4	52.65	52.70	16	5,298	0.30%
2022/08/18	25	51.38	3	52.10	51.30	22	5,309	0.41%
2022/08/17	948	52.27	2	51.85	52.30	946	5,316	17.79%	大買/鉅額交易
2022/08/16	53	51.55	2	51.25	51.40	51	5,307	0.96%
2022/08/15	13	50.72	6	51.15	51.30	7	5,343	0.13%
2022/08/12	6	50.37	4	49.55	50.40	2	5,469	0.04%
2022/08/11	2	48.15	1	48.80	49.10	1	5,628	0.02%
2022/08/10	2	47.60	0	0.00	47.60	2	5,761	0.03%
2022/08/09	2	47.45	2	47.20	47.35	0	5,969	0.00%
2022/08/08	7	47.29	0	0.00	47.65	7	6,011	0.12%
2022/08/05	16	47.97	2	48.00	48.35	14	6,018	0.23%
2022/08/04	44	47.01	0	0.00	47.50	44	6,038	0.73%
2022/08/03	3	47.12	4	47.40	46.95	-1	6,057	-0.02%
2022/08/02	9	47.57	6	48.33	47.50	3	6,116	0.05%
2022/08/01	4	49.23	0	0.00	49.45	4	6,186	0.06%
2022/07/29	6	49.38	6	49.23	49.45	0	6,219	0.00%
2022/07/28	44	49.19	3	49.52	48.70	41	6,266	0.65%
2022/07/27	60	49.95	8	49.58	49.65	52	6,253	0.83%
2022/07/26	108	52.67	42	53.11	51.60	66	6,171	1.07%	大買/
2022/07/25	9	50.89	1	51.10	51.60	8	5,855	0.14%
2022/07/22	34	51.34	15	51.51	51.20	19	5,928	0.32%
2022/07/21	8	51.08	0	0.00	51.70	8	6,093	0.13%
2022/07/20	20	50.90	1	50.60	50.60	19	6,118	0.31%
2022/07/19	40	50.52	0	0.00	50.50	40	6,239	0.64%
2022/07/18	26	49.91	2	50.30	50.40	24	6,351	0.38%
2022/07/15	41	48.96	10	48.73	49.30	31	6,377	0.49%
2022/07/14	3.2	47.17	2	48.20	48.55	1.2	6,424	0.02%
2022/07/13	13	47.66	1	47.50	47.35	12	6,440	0.19%
2022/07/12	8	46.55	4	46.25	46.10	4	6,520	0.06%
2022/07/11	6	48.20	1	48.50	48.55	5	6,623	0.08%
2022/07/08	13	48.10	7	48.86	48.50	6	6,674	0.09%
2022/07/07	2	46.58	22	46.52	47.85	-20	6,678	-0.30%
2022/07/06	14	47.21	6	47.05	45.65	8	6,726	0.12%
2022/07/05	17	47.90	2	48.10	48.60	15	6,922	0.22%
2022/07/04	4	47.83	10	48.23	47.75	-6	6,924	-0.09%
2022/07/01	0	0.00	141	48.81	47.55	-141	6,997	-2.02%	大賣/鉅額交易
2022/06/30	1	50.70	10	51.08	50.70	-9	6,946	-0.13%
2022/06/29	0	0.00	4	52.65	52.60	-4	6,934	-0.06%
2022/06/27	1	52.10	0	0.00	52.10	1	7,128	0.01%
2022/06/24	0	0.00	0.2	51.00	51.00	-0.2	7,542	0.00%
2022/06/23	1	49.25	153	49.60	49.45	-152	7,530	-2.02%	大賣/鉅額交易
2022/06/22	1	49.60	156	49.90	49.70	-155	7,538	-2.06%	大賣/鉅額交易
2022/06/21	0	0.00	82	51.69	52.00	-82	7,515	-1.09%
2022/06/20	0.1	50.10	4	49.30	49.30	-4	7,558	-0.05%
2022/06/17	0.1	52.30	0	0.00	52.10	0.1	7,487	0.00%
2022/06/16	5	55.14	90	54.70	53.90	-85	7,518	-1.13%
2022/06/15	1	57.10	6	57.67	56.50	-5	7,647	-0.07%
2022/06/14	6	57.48	1	57.00	57.40	5	7,829	0.06%
2022/06/13	0	0.00	16	57.79	57.50	-16	7,996	-0.20%
2022/06/10	2	59.70	1	59.80	59.60	1	8,249	0.01%
2022/06/09	1	60.60	1	60.60	60.70	0	8,367	0.00%
2022/06/08	4	60.40	22.5	60.52	60.40	-18.5	8,512	-0.22%
2022/06/07	5	61.90	141	61.70	61.90	-136	8,811	-1.54%	大賣/鉅額交易
2022/06/06	0	0.00	120	62.53	62.60	-120	9,027	-1.33%	大賣/鉅額交易
2022/06/02	6	62.87	62	62.93	62.30	-56	9,578	-0.58%
2022/06/01	5	62.90	160	63.14	62.90	-155	10,022	-1.55%	大賣/鉅額交易
2022/05/31	7	63.56	542	63.92	63.50	-535	10,685	-5.01%	大賣/鉅額交易
2022/05/30	1	64.00	153	63.85	64.10	-152	10,894	-1.40%	大賣/鉅額交易
2022/05/27	0	0.00	192	63.26	63.00	-192	11,305	-1.70%	大賣/鉅額交易
2022/05/26	8	63.13	102	62.90	62.50	-94	11,909	-0.79%	大賣/
2022/05/25	0	0.00	161	62.52	62.60	-161	13,324	-1.21%	大賣/鉅額交易
2022/05/24	0	0.00	11	61.65	61.40	-11	13,840	-0.08%
2022/05/23	59.1	63.08	108.1	62.69	62.50	-49	14,306	-0.34%	大賣/
2022/05/20	5.1	62.82	106	62.75	63.00	-101	15,161	-0.67%	大賣/
2022/05/19	37	63.16	47	62.87	63.80	-10	15,365	-0.07%
2022/05/18	1,203	62.49	225	62.53	61.80	978	15,854	6.17%	大買/大賣/鉅額交易
2022/05/17	70	61.70	458	61.20	62.50	-388	16,321	-2.38%	大賣/鉅額交易
2022/05/16	25	59.40	3	60.00	59.60	22	17,397	0.13%
2022/05/12	0	0.00	6	57.67	57.50	-6	18,911	-0.03%
2022/05/11	17	58.04	0	0.00	58.00	17	19,436	0.09%
2022/05/10	13	57.24	12	57.28	58.90	1	20,231	0.00%
2022/05/09	19	57.42	4	58.40	57.10	15	21,633	0.07%
2022/05/06	1	59.80	128	60.02	60.80	-127	22,152	-0.57%	大賣/鉅額交易
2022/05/05	1	60.50	35	60.69	60.60	-34	22,940	-0.15%
2022/05/04	1	59.50	2	59.70	59.60	-1	23,710	0.00%
2022/05/03	3	60.70	12	59.74	60.50	-9	24,349	-0.04%
2022/04/29	21	59.99	1	58.80	58.70	20	25,173	0.08%
2022/04/28	8.6	59.30	1	59.70	58.90	7.6	25,896	0.03%
2022/04/27	33	57.93	16	57.44	57.90	17	27,075	0.06%
2022/04/26	0	0.00	25	59.67	59.20	-25	28,268	-0.09%
2022/04/25	59.3	59.37	58	59.22	59.10	1.3	29,290	0.00%
2022/04/22	56	62.90	16	61.64	62.10	40	30,060	0.13%
2022/04/21	31	62.49	8	62.28	62.10	23	30,703	0.07%
2022/04/20	0.5	62.50	2	63.10	62.10	-1.5	31,446	0.00%
2022/04/19	0	0.00	4	63.45	62.40	-4	32,364	-0.01%
2022/04/18	9	63.08	6	62.32	62.30	3	33,514	0.01%
2022/04/15	4	63.60	26	64.08	62.90	-22	34,592	-0.06%
2022/04/14	4.2	65.10	50	65.44	65.50	-45.8	35,611	-0.13%
2022/04/13	1.1	65.41	1	65.40	65.80	0.1	36,100	0.00%
2022/04/12	2	64.90	5	65.24	64.80	-3	36,756	-0.01%
2022/04/11	35	65.55	525	65.26	65.50	-490	36,704	-1.33%	大賣/鉅額交易
2022/04/08	18	68.50	55	68.67	68.60	-37	36,499	-0.10%
2022/04/07	2	68.75	58	69.27	68.40	-56	36,448	-0.15%
2022/04/06	25.2	70.20	1	69.90	70.40	24.2	36,319	0.07%
2022/04/01	10.1	70.70	0	0.00	71.20	10.1	36,277	0.03%
2022/03/31	42	72.15	10	72.30	71.50	32	36,243	0.09%
2022/03/30	103	72.70	5	73.14	72.20	98	36,175	0.27%	大買/
2022/03/29	24	73.59	32	73.77	73.90	-8	35,984	-0.02%
2022/03/28	1	69.70	90	69.65	69.80	-89	35,529	-0.25%
2022/03/25	15	70.77	39	70.82	70.70	-24	35,455	-0.07%
2022/03/24	0	0.00	1	71.00	72.10	-1	35,367	0.00%
2022/03/23	11	71.83	196	71.84	71.60	-185	35,323	-0.52%	大賣/鉅額交易
2022/03/22	1	71.60	16	72.00	71.80	-15	35,238	-0.04%
2022/03/21	105	72.28	38	72.11	72.30	67	35,157	0.19%	大買/
2022/03/18	18	71.63	6	70.95	71.80	12	35,096	0.03%
2022/03/17	226	71.53	3	71.43	71.60	223	34,960	0.64%	大買/鉅額交易
2022/03/16	24	68.76	141	69.77	68.50	-117	34,790	-0.34%	大賣/鉅額交易
2022/03/15	12	68.76	453	68.73	69.40	-441	34,637	-1.27%	大賣/鉅額交易
2022/03/14	5	71.86	62	71.30	71.20	-57	34,394	-0.17%
2022/03/11	4	71.00	2	71.45	71.10	2	34,263	0.01%
2022/03/10	16	71.44	721	71.16	71.00	-705	34,145	-2.06%	大賣/鉅額交易
2022/03/09	24	69.69	10	69.41	69.90	14	33,836	0.04%
2022/03/08	176	69.53	63	70.17	68.60	113	33,819	0.33%	大買/鉅額交易
2022/03/07	70.1	71.55	102	72.05	71.30	-31.9	33,300	-0.10%	大賣/
2022/03/04	121	76.15	504	75.71	74.30	-383	32,853	-1.17%	大買/大賣/鉅額交易
2022/03/03	32	79.15	83	79.21	78.70	-51	32,178	-0.16%
2022/03/02	20	78.32	34	78.23	78.50	-14	31,991	-0.04%
2022/03/01	24	79.13	1,112	79.52	80.10	-1,088	31,546	-3.45%	大賣/鉅額交易
2022/02/25	424.2	80.52	136	83.68	79.00	288.2	30,972	0.93%	大買/大賣/鉅額交易
2022/02/24	318	87.37	87.3	87.44	85.80	230.7	29,671	0.78%	大買/鉅額交易
2022/02/23	301.3	88.97	155	88.72	90.30	146.3	29,280	0.50%	大買/大賣/鉅額交易
2022/02/22	77	88.12	39	88.61	86.90	38	28,803	0.13%
2022/02/21	7	88.79	289.2	89.06	88.40	-282.2	27,971	-1.01%	大賣/鉅額交易
2022/02/18	99.2	89.68	21.5	89.67	90.30	77.7	27,695	0.28%
2022/02/17	119	92.38	53.7	92.73	92.00	65.4	27,061	0.24%	大買/
2022/02/16	246.7	94.97	745	95.30	91.80	-498.3	26,492	-1.88%	大買/大賣/鉅額交易
2022/02/15	208.2	97.69	81	96.46	95.30	127.2	25,583	0.50%	大買/鉅額交易
2022/02/14	71	98.47	57.2	97.59	100.00	13.9	25,125	0.06%
2022/02/11	298.3	101.68	465	101.11	100.00	-166.8	24,836	-0.67%	大買/大賣/鉅額交易
2022/02/10	1,171.2	101.60	231.2	102.42	101.00	940	24,267	3.87%	大買/大賣/鉅額交易
2022/02/09	289.5	99.07	388.3	98.88	103.50	-98.9	23,517	-0.42%	大買/大賣/
2022/02/08	379	94.34	232.1	94.75	94.80	146.9	22,098	0.66%	大買/大賣/鉅額交易
2022/02/07	176.1	92.72	122.5	93.16	93.40	53.6	21,517	0.25%	大買/大賣/
2022/01/26	37.3	89.16	64.1	88.89	90.00	-26.8	20,715	-0.13%
2022/01/25	32.3	90.15	32.2	88.25	86.60	0.2	20,009	0.00%
2022/01/24	39.2	91.36	107	92.13	90.80	-67.8	19,444	-0.35%	大賣/
2022/01/21	102	94.58	156	94.53	91.80	-54	18,561	-0.29%	大買/大賣/
2022/01/20	1,035	95.93	279.2	95.69	96.50	755.9	17,831	4.24%	大買/大賣/鉅額交易
2022/01/19	142	94.07	406.6	95.00	95.90	-264.6	16,595	-1.59%	大買/大賣/鉅額交易
2022/01/18	733.6	94.88	293.4	94.04	91.60	440.2	15,243	2.89%	大買/大賣/鉅額交易
2022/01/17	181.4	92.11	281.3	92.06	94.20	-99.9	14,151	-0.71%	大買/大賣/
2022/01/14	120.4	88.16	98.1	88.14	88.00	22.3	13,253	0.17%	大買/
2022/01/13	92	90.79	67	91.28	88.60	25	12,515	0.20%
2022/01/12	163.1	94.29	215	95.46	92.70	-51.9	11,747	-0.44%	大買/大賣/
2022/01/11	79	94.05	124	93.65	92.70	-45	10,845	-0.42%	大賣/
2022/01/10	165	91.28	78.9	92.93	94.20	86.1	9,689	0.89%	大買/
2022/01/07	69	88.55	370.7	87.91	89.10	-301.7	8,554	-3.53%	大賣/鉅額交易
2022/01/06	634	85.03	129.2	84.83	85.20	504.8	7,408	6.81%	大買/大賣/鉅額交易
2022/01/05	271	81.92	144.2	83.49	84.10	126.8	6,874	1.84%	大買/大賣/鉅額交易
2022/01/04	12.2	78.19	31	79.21	79.40	-18.8	6,190	-0.30%
2022/01/03	82	78.02	2	78.05	79.00	80	6,155	1.30%
2021/12/30	3	76.53	0	0.00	76.70	3	6,102	0.05%
2021/12/29	2	77.10	0	77.00	77.10	2	6,164	0.03%
2021/12/28	0	0.00	2	77.20	76.70	-2	6,198	-0.03%
2021/12/27	9	77.37	1	77.60	77.50	8	6,224	0.13%
2021/12/24	0.2	76.60	0	0.00	76.20	0.2	6,253	0.00%
2021/12/23	0.2	76.50	0	0.00	76.80	0.2	6,263	0.00%
2021/12/22	4	75.98	8	76.00	75.90	-4	6,285	-0.06%
2021/12/21	0	0.00	22	76.00	76.00	-22	6,286	-0.35%
2021/12/20	7.4	75.81	4	75.75	75.80	3.4	6,313	0.05%
2021/12/17	6.2	76.47	2	76.70	76.50	4.2	6,360	0.07%
2021/12/16	36	77.63	28	77.79	78.10	8	6,379	0.13%
2021/12/15	0.2	77.10	0.1	76.70	76.90	0	6,387	0.00%
2021/12/14	38.5	78.02	19.1	77.53	76.80	19.4	6,431	0.30%
2021/12/13	20.1	78.96	10	79.04	79.50	10.1	6,391	0.16%
2021/12/10	814.6	77.68	14.9	77.96	77.30	799.7	6,414	12.47%	大買/鉅額交易
2021/12/09	6	79.00	9.2	79.23	78.50	-3.2	6,350	-0.05%
2021/12/08	28.2	79.02	9	80.09	78.30	19.2	6,306	0.30%
2021/12/07	37.2	79.81	10	79.73	79.30	27.2	6,251	0.43%
2021/12/06	0.2	79.30	6	79.72	80.20	-5.8	6,240	-0.09%
2021/12/03	0.2	79.40	53	80.01	79.40	-52.9	6,300	-0.84%
2021/12/02	48.2	80.97	86	80.22	79.10	-37.8	6,285	-0.60%
2021/12/01	4.2	78.99	19	78.54	79.60	-14.9	6,132	-0.24%
2021/11/30	2	77.90	19	78.19	77.40	-17	6,133	-0.28%
2021/11/29	18	74.37	23	75.35	75.30	-5	6,152	-0.08%
2021/11/26	5.2	76.31	26	76.10	76.00	-20.8	6,160	-0.34%
2021/11/25	2	77.70	0	0.00	78.00	2	6,182	0.03%
2021/11/24	7	78.94	18.2	79.24	78.70	-11.2	6,157	-0.18%
2021/11/23	39.7	81.37	13.3	81.56	80.20	26.4	6,120	0.43%
2021/11/22	40.3	80.77	259	80.15	80.40	-218.7	5,966	-3.67%	大賣/鉅額交易
2021/11/19	100	79.05	3	79.17	79.00	97	5,948	1.63%
2021/11/18	49.3	79.71	12.3	79.42	79.10	37	6,018	0.61%
2021/11/17	6.3	78.79	271.6	78.61	78.70	-265.3	6,031	-4.40%	大賣/鉅額交易
2021/11/16	3.6	78.43	203.5	78.17	77.30	-199.9	6,117	-3.27%	大賣/鉅額交易
2021/11/15	0.8	77.96	0.6	78.20	77.50	0.2	6,384	0.00%
2021/11/12	75.6	77.78	639.5	81.07	77.00	-563.9	6,765	-8.33%	大賣/鉅額交易
2021/11/11	58.5	79.87	79	80.07	80.90	-20.6	6,873	-0.30%
2021/11/10	111.1	79.56	45	79.39	80.90	66.1	6,888	0.96%	大買/
2021/11/09	0	0.00	3	75.97	75.90	-3	7,171	-0.04%
2021/11/05	16	76.53	2	76.90	76.90	14	7,218	0.19%
2021/11/04	25	77.02	424	77.06	76.50	-399	7,294	-5.47%	大賣/鉅額交易
2021/11/03	45	76.32	3	75.87	76.10	42	7,374	0.57%
2021/11/02	23	76.13	20.2	75.99	74.80	2.8	7,505	0.04%
2021/11/01	58.2	76.27	113	76.22	76.80	-54.8	7,560	-0.72%	大賣/
2021/10/28	6	73.55	1	73.90	73.10	5	7,627	0.07%
2021/10/27	20	72.75	1	73.20	72.90	19	7,781	0.24%
2021/10/26	0.3	72.50	0	0.00	71.60	0.3	8,181	0.00%
2021/10/20	19	72.49	2	72.60	72.60	17	9,167	0.19%
2021/10/19	1	72.30	0.1	71.10	72.50	1	9,722	0.01%
2021/10/18	0.1	70.80	0	0.00	70.20	0.1	9,712	0.00%
2021/10/15	16	70.40	0	0.00	70.40	16	9,721	0.16%
2021/10/13	6	67.33	2	68.50	66.90	4	9,760	0.04%
2021/10/12	19	68.54	2	68.70	67.90	17	9,755	0.17%
2021/10/07	6	68.90	9	68.50	69.00	-3	9,784	-0.03%
2021/10/06	2	66.75	3	68.37	67.00	-1	9,789	-0.01%
2021/10/05	2	67.05	0	0.00	68.90	2	9,772	0.02%
2021/10/04	2	67.55	2	69.00	67.10	0	9,757	0.00%
2021/09/29	1	69.90	0	0.00	70.00	1	9,686	0.01%
2021/09/28	3	71.20	0	0.00	71.20	3	9,674	0.03%
2021/09/27	0	0.00	42	72.84	72.30	-42	9,687	-0.43%
2021/09/24	0	0.00	2	72.20	72.40	-2	9,693	-0.02%
2021/09/23	2	69.35	1	69.90	69.60	1	9,649	0.01%
2021/09/17	1	70.60	6	70.10	71.80	-5	9,625	-0.05%
2021/09/15	3	72.47	1	73.60	71.80	2	9,620	0.02%
2021/09/14	50	73.14	3	73.27	73.80	47	9,572	0.49%
2021/09/13	1	73.30	1	73.50	73.10	0	9,618	0.00%
2021/09/10	1	73.30	3	73.17	73.80	-2	9,745	-0.02%
2021/09/08	2	72.85	2	73.85	72.00	0	10,010	0.00%
2021/09/07	1	74.00	0	0.00	74.30	1	9,933	0.01%
2021/09/06	3	74.53	3	75.27	74.20	0	9,903	0.00%
2021/09/03	65	76.35	211	76.32	76.60	-146	9,837	-1.48%	大賣/鉅額交易
2021/09/02	403.5	78.00	191	78.03	76.80	212.5	9,771	2.17%	大買/大賣/鉅額交易
2021/09/01	11	76.43	0	0.00	78.30	11	9,711	0.11%
2021/08/31	60	77.10	303.2	77.14	77.30	-243.2	9,659	-2.52%	大賣/鉅額交易
2021/08/30	100	76.30	0	0.00	76.30	100	9,577	1.04%
2021/08/27	222	75.95	1	75.70	76.10	221	9,578	2.31%	大買/鉅額交易
2021/08/26	4	75.68	105	76.09	75.20	-101	9,574	-1.05%	大賣/鉅額交易
2021/08/25	107	75.96	7	76.29	76.50	100	9,540	1.05%	大買/
2021/08/24	113	74.01	2	74.90	73.90	111	9,429	1.18%	大買/鉅額交易
2021/08/23	173	74.38	0	0.00	75.70	173	9,357	1.85%	大買/鉅額交易
2021/08/20	3	74.03	0	0.00	73.30	3	9,330	0.03%
2021/08/19	211.2	75.65	6	77.23	74.90	205.2	9,186	2.23%	大買/鉅額交易
2021/08/18	305	81.08	50	81.32	81.20	255	8,892	2.87%	大買/鉅額交易
2021/08/17	378	84.20	125.7	84.78	84.00	252.3	8,497	2.97%	大買/大賣/鉅額交易
2021/08/16	219.2	83.09	305	82.16	83.90	-85.8	8,034	-1.07%	大買/大賣/
2021/08/13	408	82.30	539.2	81.62	81.40	-131.2	7,646	-1.72%	大買/大賣/鉅額交易
2021/08/12	10	75.00	1	75.00	76.00	9	7,064	0.13%
2021/08/11	346	74.97	1	75.70	73.90	345	7,098	4.86%	大買/鉅額交易
2021/08/10	10.1	75.58	3	75.53	74.90	7.1	7,179	0.10%
2021/08/09	148.2	78.69	0	0.00	77.40	148.2	7,331	2.02%	大買/鉅額交易
2021/08/06	3	80.93	10	80.85	80.80	-7	7,261	-0.10%
2021/08/05	191	84.90	24.1	85.78	84.00	166.9	7,248	2.30%	大買/鉅額交易
2021/08/04	8.1	84.25	4	84.28	84.40	4.1	7,301	0.06%
2021/08/03	11	83.45	6	84.05	83.50	5	7,288	0.07%
2021/08/02	106	83.40	10	83.94	84.30	96	7,256	1.32%	大買/
2021/07/30	49	84.28	63.1	83.72	82.00	-14.1	7,091	-0.20%
2021/07/29	44.1	83.32	32	83.42	83.80	12.1	6,713	0.18%
2021/07/28	16	79.74	26	80.20	79.40	-10	6,486	-0.15%
2021/07/27	134.2	82.86	98.5	84.03	81.70	35.7	6,537	0.55%	大買/
2021/07/26	6	81.58	16.2	82.07	82.30	-10.2	6,339	-0.16%
2021/07/23	187	79.76	136.7	80.32	80.20	50.3	6,147	0.82%	大買/大賣/
2021/07/22	104	74.53	1.2	73.44	75.20	102.8	5,639	1.82%	大買/鉅額交易
2021/07/21	100	72.20	2	72.65	71.20	98	5,646	1.74%
2021/07/20	2.2	72.33	1	72.30	72.10	1.2	5,685	0.02%
2021/07/19	2	75.00	0	0.00	74.80	2	5,711	0.04%
2021/07/14	1	75.90	0	0.00	75.90	1	6,469	0.02%
2021/07/09	25.2	77.09	0	0.00	76.30	25.2	6,595	0.38%
2021/07/08	3	77.53	0	0.00	77.10	3	6,723	0.04%
2021/07/07	1	78.00	0	0.00	77.00	1	6,822	0.01%
2021/07/05	0	0.00	2	79.15	79.10	-2	7,200	-0.03%
2021/07/01	3.2	76.81	0	0.00	76.70	3.2	7,342	0.04%
2021/06/30	1	78.30	0	0.00	78.50	1	7,399	0.01%
2021/06/29	3.3	77.53	30	77.70	77.50	-26.7	7,484	-0.36%
2021/06/28	3	78.70	0	0.00	78.20	3	7,517	0.04%
2021/06/25	0.2	79.60	7.2	79.85	79.60	-7	7,529	-0.09%
2021/06/24	65	80.25	3	80.00	79.70	62	7,529	0.82%
2021/06/23	2	79.40	1	80.30	79.40	1	7,520	0.01%
2021/06/22	6	79.22	1	79.10	79.40	5	7,527	0.07%
2021/06/21	2	80.65	63	80.66	79.70	-61	7,593	-0.80%
2021/06/18	14	80.26	5	81.44	78.20	9	7,613	0.12%
2021/06/17	4	78.33	18	77.50	80.00	-14	7,505	-0.19%
2021/06/16	3	77.13	4	76.78	76.60	-1	7,592	-0.01%
2021/06/15	0	0.00	10	77.25	77.50	-10	7,667	-0.13%
2021/06/11	1	75.60	0	0.00	76.30	1	7,731	0.01%
2021/06/10	0	0.00	10	75.40	75.20	-10	7,783	-0.13%
2021/06/09	64	74.74	0	0.00	74.60	64	7,867	0.81%
2021/06/08	3	76.27	45	77.22	76.10	-42	7,877	-0.53%
2021/06/07	4	76.53	35	76.76	77.00	-31	7,884	-0.39%
2021/06/04	8	75.58	0	0.00	75.10	8	7,892	0.10%
2021/06/03	17	76.72	1	76.70	76.50	16	7,972	0.20%
2021/06/01	0	0.00	3	75.90	75.90	-3	8,275	-0.04%
2021/05/31	2	75.20	0	0.00	75.50	2	8,555	0.02%
2021/05/28	62	74.70	3	75.60	76.00	59	9,043	0.65%
2021/05/27	125	73.01	5	73.30	73.10	120	9,086	1.32%	大買/鉅額交易
2021/05/26	10	72.95	4	72.98	73.10	6	9,156	0.07%
2021/05/25	1	71.00	0	0.00	70.80	1	9,256	0.01%
2021/05/24	33	70.55	6	70.37	70.90	27	9,310	0.29%
2021/05/21	13	70.57	10	69.60	69.30	3	9,384	0.03%
2021/05/20	0	0.00	220	69.00	69.10	-220	9,449	-2.33%	大賣/鉅額交易
2021/05/19	99	66.76	0	0.00	66.80	99	9,421	1.05%
2021/05/18	7	65.53	5.5	67.31	68.20	1.5	9,433	0.02%
2021/05/17	6	66.62	7.1	65.50	64.80	-1.1	9,396	-0.01%
2021/05/14	103	61.40	21	61.28	61.80	82	9,156	0.90%	大買/
2021/05/13	2	62.35	30	62.50	61.80	-28	9,102	-0.31%
2021/05/12	188	64.11	4	64.25	64.20	184	9,007	2.04%	大買/鉅額交易
2021/05/11	7	73.17	5	72.80	71.20	2	8,858	0.02%
2021/05/10	11	75.69	5	76.30	76.30	6	8,857	0.07%
2021/05/07	4	74.45	6	74.72	74.90	-2	8,907	-0.02%
2021/05/06	26	72.62	1	72.60	72.90	25	9,028	0.28%
2021/05/04	6	74.07	1	76.00	73.00	5	9,100	0.05%
2021/05/03	104	79.95	2	78.65	77.90	102	9,052	1.13%	大買/鉅額交易
2021/04/29	2.9	81.19	0	0.00	80.80	2.9	9,174	0.03%
2021/04/28	1	81.80	2.5	81.22	81.30	-1.5	9,278	-0.02%
2021/04/27	0	82.00	10	81.80	81.70	-10	9,791	-0.10%
2021/04/26	3	82.27	23.5	82.36	82.10	-20.5	9,888	-0.21%
2021/04/23	3	83.40	3	83.13	82.70	0	9,983	0.00%
2021/04/22	358	83.48	8	83.53	82.30	350	10,015	3.49%	大買/鉅額交易
2021/04/21	16.2	84.58	7.5	84.42	83.40	8.7	9,934	0.09%
2021/04/20	4	86.05	19	86.09	86.00	-15	9,803	-0.15%
2021/04/19	2	83.40	30.3	84.01	84.00	-28.3	9,789	-0.29%
2021/04/16	1	82.60	1	82.90	81.90	0	9,788	0.00%
2021/04/15	1	81.70	3	81.93	82.20	-2	9,946	-0.02%
2021/04/14	88.2	81.50	4	83.18	81.20	84.2	10,053	0.84%
2021/04/13	2	82.05	0	0.00	81.60	2	10,045	0.02%
2021/04/12	14	83.46	5.5	83.56	82.30	8.5	10,087	0.08%
2021/04/09	7.5	84.09	10	84.46	83.60	-2.5	10,053	-0.02%
2021/04/07	2	83.05	3	83.13	82.70	-1	9,982	-0.01%
2021/04/06	8.2	82.39	1	83.00	82.90	7.2	10,037	0.07%
2021/04/01	2.3	81.64	0	0.00	81.70	2.3	10,090	0.02%
2021/03/31	1	82.20	0	0.00	82.10	1	10,134	0.01%
2021/03/30	2	83.20	0	83.40	83.00	2	10,210	0.02%
2021/03/26	0	0.00	10	84.07	84.30	-10	10,426	-0.10%
2021/03/25	2	83.15	15	83.03	83.00	-13	10,576	-0.12%
2021/03/24	3	83.00	5	83.82	83.10	-2	10,717	-0.02%
2021/03/23	1	84.30	5	85.86	84.10	-4	10,757	-0.04%
2021/03/22	2	83.55	0	0.00	84.50	2	10,753	0.02%
2021/03/19	2	84.00	0	0.00	83.70	2	10,853	0.02%
2021/03/18	1	85.80	1	85.70	85.70	0	10,791	0.00%
2021/03/17	2	85.10	2	85.10	84.80	0	10,871	0.00%
2021/03/15	3	85.07	52	84.74	84.70	-49	11,109	-0.44%
2021/03/12	25.5	83.58	5	83.38	83.70	20.5	11,217	0.18%
2021/03/11	10	83.10	2	83.10	83.80	8	11,408	0.07%
2021/03/10	1	83.10	2.5	82.60	82.50	-1.5	11,617	-0.01%
2021/03/09	325	82.06	10	81.54	82.30	315	11,808	2.67%	大買/鉅額交易
2021/03/08	4	83.93	3	83.17	83.10	1	11,923	0.01%
2021/03/05	1	86.40	10	86.76	86.00	-9	11,813	-0.08%
2021/03/04	16	88.24	22	88.06	88.00	-6	11,800	-0.05%
2021/03/03	24	87.49	60	88.55	86.90	-36	11,497	-0.31%
2021/03/02	0	0.00	51.6	85.48	84.70	-51.6	10,728	-0.48%
2021/02/25	1	86.40	2	85.60	86.10	-1	10,882	-0.01%
2021/02/24	2	85.90	4	86.43	85.50	-2	10,861	-0.02%
2021/02/23	2	85.65	4	85.50	85.50	-2	10,941	-0.02%
2021/02/22	3	85.33	0	0.00	85.20	3	11,050	0.03%
2021/02/19	2	84.65	1	84.70	84.00	1	11,093	0.01%
2021/02/18	1	84.10	26.1	84.36	83.80	-25.1	11,244	-0.22%
2021/02/17	2.1	82.75	11.1	83.48	84.20	-9	11,427	-0.08%
2021/02/05	1.1	80.91	51.3	80.52	80.60	-50.2	11,468	-0.44%
2021/02/03	27.6	80.70	3	80.80	80.40	24.6	12,214	0.20%
2021/02/02	2	81.30	0	0.00	81.20	2	12,580	0.02%
2021/02/01	1.5	81.17	0	0.00	80.80	1.5	12,892	0.01%
2021/01/29	5.1	83.78	6	83.22	82.50	-0.9	13,188	-0.01%
2021/01/28	103.5	82.42	2.4	83.12	83.10	101.1	13,491	0.75%	大買/鉅額交易
2021/01/27	2.4	83.83	1	83.80	84.90	1.4	13,657	0.01%
2021/01/26	13	85.35	6	84.03	83.80	7	14,290	0.05%
2021/01/25	64	86.20	23.5	86.64	86.20	40.5	14,724	0.28%
2021/01/22	18.5	87.80	17.9	87.35	88.30	0.5	15,040	0.00%
2021/01/21	5	85.70	8.3	86.35	85.20	-3.3	14,644	-0.02%
2021/01/20	40.4	86.50	23.1	87.17	85.00	17.3	14,981	0.12%
2021/01/19	5	83.66	5	83.12	84.00	0	12,243	0.00%
2021/01/18	3.1	83.13	1	81.60	82.30	2.1	12,257	0.02%
2021/01/15	51	80.63	48	79.63	79.90	3	12,353	0.02%
2021/01/14	8	82.24	9	82.02	82.30	-1	13,122	-0.01%
2021/01/13	4	79.95	57	78.90	80.50	-53	14,496	-0.37%
2021/01/12	18	78.42	42	77.45	77.40	-24	15,443	-0.16%
2021/01/11	7	83.33	64.5	83.28	82.80	-57.5	13,101	-0.44%
2021/01/08	50.4	84.80	0.1	85.00	84.50	50.2	15,124	0.33%