遠傳 (4904)-第一金-新興券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
82.9
漲跌
▼0.5
漲幅
-0.60%
成交量
4,858張
產業
上市通信網路類股▲0.11%
756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

遠傳 (4904)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/13	2	83.80	0	0.00	83.60	2	5,173	0.04%
2024/05/08	0	0.00	4	83.10	82.90	-4	5,063	-0.08%
2024/05/06	1	82.60	1	82.60	83.00	0	4,991	0.00%
2024/04/26	0	0.00	5	80.82	80.50	-5	4,644	-0.11%
2024/04/25	0	0.00	0.1	80.30	80.40	-0.1	4,646	0.00%
2024/04/17	3	80.60	0	0.00	80.40	3	4,184	0.07%
2024/04/15	0	0.00	1	82.50	82.30	-1	4,073	-0.02%
2024/04/09	3	80.67	0	0.00	80.80	3	3,880	0.08%
2024/04/08	0	0.00	1.8	81.28	81.50	-1.8	3,809	-0.05%
2024/04/01	1	81.90	2	82.00	82.30	-1	3,707	-0.03%
2024/03/27	0	0.00	12.2	81.50	81.50	-12.2	3,577	-0.34%
2024/03/26	0	0.00	0.2	79.90	80.60	-0.2	3,544	-0.01%
2024/03/25	0	0.00	0.1	79.14	79.60	-0.1	3,553	0.00%
2024/03/22	0.3	78.30	5.8	78.45	79.20	-5.5	3,568	-0.15%
2024/03/21	2	78.25	0	0.00	78.10	2	3,549	0.06%
2024/03/18	0	0.00	0.4	78.91	78.60	-0.4	3,578	-0.01%
2024/03/15	0	0.00	2	79.10	78.70	-2	3,577	-0.06%
2024/03/12	0	0.00	2	78.95	78.70	-2	3,652	-0.05%
2024/03/08	0	0.00	3	77.90	77.70	-3	3,800	-0.08%
2024/03/07	3.1	77.11	0	0.00	77.00	3.1	4,009	0.08%
2024/03/06	1.1	77.82	0	0.00	78.00	1.1	4,014	0.03%
2024/03/05	0	0.00	0.6	77.50	77.20	-0.6	4,276	-0.01%
2024/03/01	5	78.00	0	0.00	77.80	5	4,501	0.11%
2024/02/29	4.2	78.11	0	0.00	78.70	4.2	4,591	0.09%
2024/02/27	7	78.79	0	0.00	78.70	7	4,572	0.15%
2024/02/26	0.1	79.20	0	0.00	79.40	0.1	4,574	0.00%
2024/02/23	4	79.93	0	0.00	79.40	4	4,599	0.09%
2024/02/22	1	81.30	0	0.00	81.30	1	4,603	0.02%
2024/02/21	0	0.00	7	81.27	82.00	-7	4,573	-0.15%
2024/02/20	0	0.00	3	81.00	80.70	-3	4,536	-0.07%
2024/02/19	0	0.00	0.1	79.90	80.80	-0.1	4,536	0.00%
2024/02/16	1	79.30	0	0.00	79.60	1	4,567	0.02%
2024/02/02	1	79.80	0	0.00	79.80	1	4,460	0.02%
2024/01/31	0	0.00	0.5	79.92	80.50	-0.5	4,458	-0.01%
2024/01/30	0	0.00	0.2	79.80	80.10	-0.2	4,468	-0.01%
2024/01/29	0	0.00	0.3	79.60	79.60	-0.3	4,479	-0.01%
2024/01/26	0	79.50	0	0.00	79.80	0	4,509	0.00%
2024/01/22	2	79.30	0	0.00	79.40	2	4,665	0.04%
2024/01/17	4	78.93	0	0.00	79.00	4	4,681	0.09%
2024/01/16	0	0.00	0.4	80.04	79.70	-0.4	4,641	-0.01%
2024/01/15	0	0.00	7	81.60	81.20	-7	4,639	-0.15%
2024/01/11	0	0.00	1.1	81.27	81.30	-1.1	4,737	-0.02%
2024/01/10	0	0.00	0.2	79.90	80.10	-0.2	4,720	0.00%
2024/01/04	4	79.00	12	79.08	79.40	-8	4,824	-0.17%
2024/01/03	0.3	79.00	0	0.00	79.40	0.3	4,903	0.01%
2024/01/02	0	0.00	1	79.80	79.90	-1	4,893	-0.02%
2023/12/29	0	0.00	0.1	79.70	79.80	-0.1	4,909	0.00%
2023/12/20	4	78.98	0.8	78.80	78.70	3.2	4,903	0.07%
2023/12/19	0	0.00	1.8	79.91	80.40	-1.8	4,819	-0.04%
2023/12/18	0	0.00	0.6	79.20	80.10	-0.6	4,818	-0.01%
2023/12/14	1	79.50	0	0.00	80.60	1	4,667	0.02%
2023/12/12	0	0.00	0.1	79.70	80.00	-0.1	4,673	0.00%
2023/12/11	0.3	79.60	3	79.43	79.80	-2.8	4,674	-0.06%
2023/12/08	1	81.40	0	0.00	81.60	1	4,577	0.02%
2023/12/06	1	82.70	0	0.00	83.00	1	4,496	0.02%
2023/12/04	1	82.10	0	0.00	81.80	1	4,329	0.02%
2023/12/01	2	82.05	2	81.60	82.00	0	4,119	0.00%
2023/11/30	0	0.00	2	82.35	82.90	-2	4,028	-0.05%
2023/11/29	0	0.00	3	81.50	81.00	-3	3,736	-0.08%
2023/11/28	0	0.00	0.1	81.00	80.50	-0.1	3,582	0.00%
2023/11/27	0	0.00	5	80.92	80.20	-5	3,507	-0.14%
2023/11/24	0	0.00	3	80.80	79.80	-3	3,411	-0.09%
2023/11/21	0	0.00	0.1	79.10	79.50	-0.1	3,142	0.00%
2023/11/20	0	0.00	0.3	78.30	78.60	-0.3	3,048	-0.01%
2023/11/17	0	0.00	0.2	78.90	79.20	-0.2	3,043	-0.01%
2023/11/15	1	78.80	0	0.00	79.20	1	3,025	0.03%
2023/11/14	1	78.20	0	0.00	79.10	1	2,977	0.03%
2023/11/13	0	0.00	0.1	78.50	78.80	-0.1	3,005	0.00%
2023/11/08	1	78.30	0	0.00	78.30	1	3,056	0.03%
2023/11/02	1	76.50	0	0.00	76.80	1	3,071	0.03%
2023/11/01	0	0.00	9	76.87	76.80	-9	3,110	-0.29%
2023/10/31	0.1	75.90	0	0.00	75.90	0.1	3,106	0.00%
2023/10/24	0	0.00	2	75.00	75.30	-2	3,116	-0.06%
2023/10/19	0	0.00	1	75.20	75.30	-1	3,125	-0.03%
2023/10/17	5	75.18	0	0.00	74.70	5	3,243	0.15%
2023/10/16	0.1	75.20	0	0.00	75.30	0.1	3,296	0.00%
2023/09/21	0	0.00	0.3	72.13	72.10	-0.3	4,226	-0.01%
2023/09/20	0	0.00	0.1	73.50	73.60	-0.1	4,295	0.00%
2023/09/14	0	0.00	4	73.00	73.00	-4	5,196	-0.08%
2023/09/13	0.1	72.70	0	0.00	72.70	0.1	5,363	0.00%
2023/09/12	0.1	72.10	0.1	71.80	72.30	0	5,507	0.00%
2023/09/08	0.1	71.10	0.2	71.40	71.60	-0.1	5,603	0.00%
2023/09/07	0	0.00	1.1	71.50	71.40	-1.1	5,702	-0.02%
2023/09/01	1	70.80	0	0.00	70.80	1	5,831	0.02%
2023/08/29	0.1	70.90	0	0.00	71.40	0.1	5,863	0.00%
2023/08/28	0.1	70.90	0	0.00	70.80	0.1	5,950	0.00%
2023/08/23	0	70.90	0.1	71.10	70.80	-0.1	6,381	0.00%
2023/08/22	0	0.00	0.1	70.70	70.80	-0.1	6,457	0.00%
2023/08/17	0	0.00	3.3	71.20	71.20	-3.3	6,592	-0.05%
2023/08/11	0.7	72.10	0	72.10	72.10	0.7	6,586	0.01%
2023/08/10	0	0.00	0.4	71.50	72.20	-0.4	6,588	-0.01%
2023/08/09	1	71.10	1	71.60	71.50	0	6,598	0.00%
2023/08/08	0.2	71.00	0	0.00	70.80	0.2	6,587	0.00%
2023/08/07	4.2	70.12	0	0.00	70.10	4.2	6,579	0.06%
2023/08/04	0.1	70.50	0	0.00	70.90	0.1	6,522	0.00%
2023/07/31	2	71.40	0	0.00	71.00	2	6,481	0.03%
2023/07/25	1	71.70	0	0.00	72.00	1	6,556	0.02%
2023/07/24	1	71.70	0	0.00	71.70	1	6,616	0.02%
2023/07/17	1	71.80	0	0.00	70.90	1	6,456	0.02%
2023/07/14	2	72.70	0	0.00	71.90	2	6,441	0.03%
2023/07/13	1.1	70.09	0	0.00	70.00	1.1	6,337	0.02%
2023/07/10	3	69.40	0	0.00	69.60	3	6,291	0.05%
2023/07/07	1	69.70	0	0.00	69.70	1	6,288	0.02%
2023/07/06	14.1	69.77	0	0.00	69.60	14.1	6,258	0.23%
2023/07/05	15.1	70.55	0	0.00	70.40	15.1	6,170	0.24%
2023/07/04	0	0.00	0.3	76.80	76.70	-0.3	5,956	-0.01%
2023/07/03	1.1	77.20	0	0.00	77.20	1.1	5,894	0.02%
2023/06/30	0	0.00	2	79.00	78.60	-2	5,772	-0.03%
2023/06/29	0	0.00	0.8	78.13	78.30	-0.8	5,702	-0.01%
2023/06/28	0.3	77.50	0	77.60	77.30	0.3	5,637	0.00%
2023/06/27	1	77.50	0	0.00	77.80	1	5,582	0.02%
2023/06/26	1	76.30	0	0.00	76.60	1	5,458	0.02%
2023/06/21	1	77.40	0	0.00	77.00	1	5,364	0.02%
2023/06/19	2	80.70	6	80.20	82.00	-4	4,728	-0.08%
2023/06/16	2	79.60	0	0.00	79.20	2	4,541	0.04%
2023/06/14	0	0.00	2	79.50	79.60	-2	4,460	-0.04%
2023/06/13	0	0.00	0.1	79.30	79.70	-0.1	4,449	0.00%
2023/06/08	0	0.00	7	78.64	78.80	-7	4,461	-0.16%
2023/06/07	0	78.10	0	0.00	78.50	0	4,463	0.00%
2023/06/06	0	77.60	4	78.53	78.50	-4	4,460	-0.09%
2023/05/29	2	76.95	0.2	77.10	77.10	1.8	4,161	0.04%
2023/05/26	1	77.00	0	0.00	78.00	1	4,165	0.02%
2023/05/25	5	77.16	0.2	77.50	77.70	4.8	4,116	0.12%
2023/05/23	2	77.30	0.1	78.30	77.80	1.9	4,066	0.05%
2023/05/18	0	0.00	1	79.00	78.80	-1	4,018	-0.02%
2023/05/17	0	0.00	1	78.80	78.70	-1	4,007	-0.03%
2023/05/04	0	0.00	3	78.37	78.90	-3	4,073	-0.07%
2023/05/02	5	77.28	0	0.00	76.70	5	4,175	0.12%
2023/04/28	0	0.00	2	78.90	78.90	-2	4,236	-0.05%
2023/04/27	2	77.70	17	78.60	78.00	-15	4,242	-0.35%
2023/04/21	0	0.00	3	77.73	78.00	-3	4,220	-0.07%
2023/04/13	0	0.00	2	77.25	77.30	-2	4,202	-0.05%
2023/04/11	0	0.00	2	76.40	76.70	-2	4,170	-0.05%
2023/04/07	0	0.00	1	75.80	75.70	-1	4,153	-0.02%
2023/04/06	0	0.00	5	76.10	75.90	-5	4,148	-0.12%
2023/03/31	0	0.00	2	75.80	75.20	-2	4,132	-0.05%
2023/03/30	5	75.00	0	0.00	75.30	5	4,132	0.12%
2023/03/29	0.3	75.20	2	75.40	75.50	-1.7	4,106	-0.04%
2023/03/28	0	0.00	2	74.40	74.00	-2	4,067	-0.05%
2023/03/27	0	0.00	2	73.90	73.60	-2	4,069	-0.05%
2023/03/23	0	0.00	2	72.55	72.50	-2	4,081	-0.05%
2023/03/22	1	71.70	1	72.00	71.70	0	4,101	0.00%
2023/03/16	0	0.00	17	71.00	71.10	-17	4,080	-0.42%
2023/03/10	0	0.00	0	70.80	70.50	0	4,037	0.00%
2023/03/06	0	0.00	0.4	70.80	70.30	-0.4	4,176	-0.01%
2023/02/22	0	0.00	4.5	69.58	69.60	-4.5	4,170	-0.11%
2023/02/14	0.3	69.00	0	0.00	69.00	0.3	4,717	0.01%
2023/02/13	0	0.00	6.6	68.22	69.20	-6.6	4,736	-0.14%
2023/02/10	0	0.00	0.9	68.10	68.00	-0.9	4,700	-0.02%
2023/02/09	0	0.00	11	68.19	68.20	-11	4,717	-0.23%
2023/02/06	0	68.00	0	0.00	67.30	0	4,785	0.00%
2023/02/03	3	67.10	6	67.60	67.50	-3	4,802	-0.06%
2023/02/02	4	66.85	0	0.00	67.20	4	4,841	0.08%
2023/01/31	3	66.90	0	0.00	66.70	3	4,824	0.06%
2023/01/30	2	67.00	2	67.80	67.70	0	4,769	0.00%
2023/01/17	0.6	66.88	0	0.00	66.70	0.6	4,711	0.01%
2023/01/13	2.1	66.34	3	66.27	66.10	-0.9	4,708	-0.02%
2023/01/12	7.7	65.83	0.3	65.90	65.80	7.4	4,794	0.15%
2023/01/11	11.3	66.65	0.3	66.70	66.10	10.9	4,771	0.23%
2023/01/10	3	68.30	0	0.00	68.00	3	4,653	0.06%
2023/01/09	0	0.00	3	67.83	68.10	-3	4,645	-0.06%
2023/01/04	1	66.60	0	0.00	66.50	1	4,688	0.02%
2023/01/03	0	0.00	3	66.50	66.20	-3	4,742	-0.06%
2022/12/30	14	66.20	0	0.00	65.90	14	4,745	0.30%
2022/12/28	0.1	66.10	0	0.00	65.70	0.1	4,849	0.00%
2022/12/27	1.3	66.44	0	0.00	66.20	1.3	4,874	0.03%
2022/12/26	0.4	66.40	0	0.00	66.30	0.4	4,936	0.01%
2022/12/23	0.1	65.90	0	0.00	65.70	0.1	5,005	0.00%
2022/12/22	1.3	66.05	0	0.00	65.90	1.3	5,053	0.03%
2022/12/21	0.5	66.32	0	0.00	66.20	0.5	5,113	0.01%
2022/12/20	0	0.00	2	65.60	65.50	-2	5,116	-0.04%
2022/12/19	1	65.80	0	0.00	65.70	1	5,130	0.02%
2022/12/15	2	66.70	0	0.00	66.80	2	5,142	0.04%
2022/12/08	0.3	67.50	0	0.00	67.50	0.3	5,265	0.01%
2022/12/07	0	0.00	1	67.40	67.40	-1	5,252	-0.02%
2022/12/06	0	0.00	1	67.40	66.80	-1	5,201	-0.02%
2022/12/05	1	67.00	0	0.00	67.40	1	5,176	0.02%
2022/12/01	2.1	67.25	0	0.00	67.00	2.1	5,177	0.04%
2022/11/30	0.2	67.20	1	68.00	68.00	-0.9	5,150	-0.02%
2022/11/29	1.1	66.74	4.1	66.90	66.70	-3	5,037	-0.06%
2022/11/25	2	66.80	0.3	67.10	66.70	1.7	5,034	0.03%
2022/11/22	4.1	65.80	1	66.00	65.70	3.1	5,001	0.06%
2022/11/21	0.1	65.80	0	0.00	65.50	0.1	4,959	0.00%
2022/11/18	0	0.00	1	66.00	66.20	-1	4,928	-0.02%
2022/11/17	1.3	65.24	0	0.00	65.20	1.3	4,945	0.03%
2022/11/16	2	66.80	0	0.00	66.20	2	4,809	0.04%
2022/11/15	5	67.92	0	0.00	68.00	5	4,655	0.11%
2022/11/14	1.2	68.30	1	69.00	68.60	0.2	4,545	0.00%
2022/11/11	2	69.00	1.3	69.00	69.00	0.7	4,454	0.02%
2022/11/09	0	0.00	3.3	69.20	69.10	-3.3	4,479	-0.07%
2022/11/08	0.2	68.80	1	68.90	68.90	-0.8	4,446	-0.02%
2022/11/07	3	68.17	1	68.20	68.00	2	4,445	0.04%
2022/11/04	2.1	68.40	0	0.00	69.30	2.1	4,454	0.05%
2022/11/02	1	70.10	0	0.00	69.90	1	4,382	0.02%
2022/11/01	1	70.70	1	71.60	71.00	0	4,383	0.00%
2022/10/31	0	0.00	1.2	70.83	70.70	-1.2	4,357	-0.03%
2022/10/26	0	0.00	1	70.90	70.60	-1	4,406	-0.02%
2022/10/24	0.1	69.10	0	0.00	69.10	0.1	4,355	0.00%
2022/10/20	0	0.00	84	68.01	69.50	-84	4,420	-1.90%
2022/10/18	1	68.60	0	0.00	68.50	1	4,358	0.02%
2022/10/17	0	0.00	1.1	69.21	68.50	-1.1	4,411	-0.03%
2022/10/14	1	68.70	0	0.00	68.20	1	4,418	0.02%
2022/10/12	0.3	69.10	0	0.00	69.10	0.3	4,596	0.01%
2022/10/11	0	0.00	1	68.90	68.70	-1	4,727	-0.02%
2022/10/07	0	68.40	0	0.00	68.30	0	4,827	0.00%
2022/10/06	1	68.60	0.3	68.60	68.50	0.7	4,979	0.01%
2022/10/05	1	69.61	0	0.00	69.50	1	5,049	0.02%
2022/10/04	0	0.00	1	70.10	70.10	-1	5,109	-0.02%
2022/10/03	2.1	69.43	2	69.50	69.50	0.1	5,160	0.00%
2022/09/28	0	0.00	62.4	71.81	72.30	-62.4	5,456	-1.14%
2022/09/26	1.1	71.10	0	0.00	71.00	1.1	5,542	0.02%
2022/09/23	0.2	70.59	0	0.00	70.30	0.2	5,572	0.00%
2022/09/22	2.1	70.89	0	0.00	70.70	2.1	5,564	0.04%
2022/09/21	0.1	72.80	0	0.00	73.10	0.1	5,581	0.00%
2022/09/20	0	72.32	1	72.40	72.70	-1	5,582	-0.02%
2022/09/19	1.1	72.05	0	0.00	72.70	1.1	5,588	0.02%
2022/09/15	0.1	74.00	0	0.00	73.80	0.1	5,489	0.00%
2022/09/13	0.1	74.20	0	0.00	73.90	0.1	5,519	0.00%
2022/09/12	3	73.73	0	0.00	73.60	3	5,530	0.05%
2022/09/07	0.3	73.00	0	0.00	73.40	0.3	5,650	0.00%
2022/09/06	0.3	73.00	0	0.00	73.50	0.3	5,665	0.00%
2022/09/05	2	73.00	0	0.00	73.00	2	5,659	0.04%
2022/09/01	11.2	73.64	0	0.00	73.50	11.2	5,673	0.20%
2022/08/29	0.1	74.50	0	0.00	74.70	0.1	5,614	0.00%
2022/08/24	0	0.00	0.1	74.90	74.90	-0.1	5,691	0.00%
2022/08/22	5.1	73.42	0	0.00	74.60	5.1	6,064	0.08%
2022/08/19	1.1	74.33	0	0.00	74.20	1.1	6,124	0.02%
2022/08/18	1.1	74.83	0	0.00	75.00	1.1	6,174	0.02%
2022/08/17	0.1	75.00	0.3	75.40	75.50	-0.2	6,260	0.00%
2022/08/16	6	75.20	0	0.00	75.40	6	6,318	0.09%
2022/08/10	1.3	77.28	1	77.60	77.30	0.3	6,495	0.00%
2022/08/08	0	0.00	0.2	77.34	77.60	-0.2	6,602	0.00%
2022/08/04	1	77.60	1	75.61	75.60	0	6,700	0.00%
2022/08/02	5.1	74.50	0	0.00	75.20	5.1	6,800	0.07%
2022/08/01	0.1	75.40	1	75.50	75.30	-0.9	6,767	-0.01%
2022/07/29	0.2	76.00	0	0.00	75.50	0.2	6,839	0.00%
2022/07/27	0.1	76.50	1	75.60	76.20	-0.9	6,974	-0.01%
2022/07/26	2	74.00	0	0.00	74.50	2	6,987	0.03%
2022/07/25	0	0.00	1	74.40	74.50	-1	7,006	-0.01%
2022/07/21	0	0.00	5	74.24	74.20	-5	7,174	-0.07%
2022/07/20	3	73.80	0	0.00	74.10	3	7,326	0.04%
2022/07/19	5	74.70	2	74.60	74.90	3	7,238	0.04%
2022/07/18	2	76.50	0	0.00	76.30	2	7,169	0.03%
2022/07/14	11	78.64	0	0.00	78.30	11	7,014	0.16%
2022/07/12	0	0.00	5.5	83.25	83.20	-5.5	6,911	-0.08%
2022/07/11	6	82.97	0	0.00	83.30	6	6,908	0.09%
2022/07/08	7	84.37	5	84.90	84.80	2	6,847	0.03%
2022/07/06	0	0.00	45	88.29	86.70	-45	6,676	-0.67%
2022/07/05	1	87.30	14	88.17	87.00	-13	6,530	-0.20%
2022/07/04	0	0.00	7	87.00	87.60	-7	6,500	-0.11%
2022/07/01	0	0.00	1	85.50	85.50	-1	6,493	-0.02%
2022/06/29	0	0.00	400	85.58	85.80	-400	6,427	-6.22%	大賣/鉅額交易
2022/06/28	0	0.00	37	84.95	85.00	-37	6,398	-0.58%
2022/06/27	0	0.00	0	84.30	84.00	0	6,434	0.00%
2022/06/24	0	0.00	241.1	84.28	84.70	-241.1	6,419	-3.76%	大賣/鉅額交易
2022/06/23	1	83.00	201	83.15	83.30	-200	6,382	-3.13%	大賣/鉅額交易
2022/06/17	0	0.00	100	82.50	82.50	-100	6,415	-1.56%
2022/06/16	0	0.00	10	82.10	81.60	-10	6,298	-0.16%
2022/06/15	0.5	81.80	13	82.08	81.60	-12.5	6,470	-0.19%
2022/06/13	2	80.10	0	0.00	81.50	2	6,630	0.03%
2022/06/10	0	0.00	0.1	81.13	80.70	-0.1	6,657	0.00%
2022/06/01	0	0.00	6	81.57	81.50	-6	6,935	-0.09%
2022/05/31	2	79.35	2.5	79.50	79.70	-0.5	6,923	-0.01%
2022/05/30	1	79.72	0	0.00	80.70	1	6,705	0.02%
2022/05/27	1	80.30	0	0.00	80.70	1	6,658	0.02%
2022/05/26	0.5	82.00	0	0.00	82.50	0.5	6,739	0.01%
2022/05/24	1	80.70	0.9	80.00	80.40	0.1	6,874	0.00%
2022/05/19	1	82.00	0	0.00	82.40	1	6,711	0.01%
2022/05/13	0	0.00	6	82.15	82.20	-6	6,580	-0.09%
2022/05/12	0	0.00	2	81.20	81.20	-2	6,517	-0.03%
2022/05/06	1	78.60	0	0.00	79.80	1	6,224	0.02%
2022/05/04	3	79.13	2	79.00	79.40	1	6,100	0.02%
2022/05/03	1	80.30	1	80.80	81.00	0	6,001	0.00%
2022/04/29	1	82.80	2	81.85	82.80	-1	5,906	-0.02%
2022/04/27	2	81.70	6	81.17	81.40	-4	5,747	-0.07%
2022/04/26	2	79.10	5	79.74	80.50	-3	5,603	-0.05%
2022/04/25	0	0.00	13	77.80	78.30	-13	5,412	-0.24%
2022/04/20	0	0.00	142	77.40	77.80	-142	5,232	-2.71%	大賣/鉅額交易
2022/04/18	0	0.00	4	76.65	76.90	-4	5,078	-0.08%
2022/04/15	0	0.00	15	75.59	75.50	-15	4,943	-0.30%
2022/04/07	0	0.00	5	74.50	73.90	-5	4,595	-0.11%
2022/04/06	0	73.60	0	0.00	73.90	0	4,527	0.00%
2022/03/31	0	0.00	1	73.90	73.50	-1	4,467	-0.02%
2022/03/30	0	0.00	3	73.70	73.70	-3	4,435	-0.07%
2022/03/23	1	72.50	0	0.00	72.50	1	4,324	0.02%
2022/03/22	4	72.50	0	0.00	72.80	4	4,313	0.09%
2022/03/18	3	72.50	0	0.00	72.80	3	4,312	0.07%
2022/03/17	12	74.28	4	75.30	73.50	8	4,141	0.19%
2022/03/16	3	73.50	0	0.00	75.00	3	4,029	0.07%
2022/03/14	0	0.00	1	73.10	73.20	-1	3,861	-0.03%
2022/03/11	2	72.50	1	73.00	73.20	1	3,830	0.03%
2022/03/10	0	0.00	1	73.10	73.30	-1	3,806	-0.03%
2022/03/08	0	0.00	28	72.59	73.00	-28	3,709	-0.75%
2022/03/07	8	71.65	2	70.90	71.90	6	3,639	0.16%
2022/03/04	0	0.00	1	73.00	73.20	-1	3,719	-0.03%
2022/03/03	0	0.00	2	72.50	72.80	-2	3,663	-0.05%
2022/03/02	0.2	71.42	10	70.80	71.90	-9.8	3,592	-0.27%
2022/03/01	30	69.70	1	70.20	70.20	29	3,501	0.83%
2022/02/25	4	69.38	0	0.00	69.30	4	3,322	0.12%
2022/02/24	0	0.00	2	69.95	70.00	-2	3,131	-0.06%
2022/02/18	0	0.00	2	69.00	68.60	-2	2,965	-0.07%
2022/02/17	0	0.00	4	68.00	68.40	-4	2,970	-0.13%
2022/02/14	0	0.00	8	66.51	66.90	-8	2,955	-0.27%
2022/02/07	0	0.00	7	65.40	65.50	-7	3,010	-0.23%
2022/01/24	0	0.00	1	64.60	64.90	-1	2,922	-0.03%
2022/01/21	0.5	65.00	0	0.00	65.00	0.5	2,974	0.02%
2022/01/20	0	0.00	10	64.98	65.00	-10	2,952	-0.34%
2022/01/19	0	0.00	2	64.80	64.90	-2	2,946	-0.07%
2022/01/17	0	0.00	0.1	64.30	64.10	-0.1	2,935	0.00%
2022/01/14	0.1	64.30	0	0.00	64.30	0.1	2,941	0.00%
2022/01/12	1	64.10	0	0.00	64.20	1	2,979	0.03%
2022/01/11	0.2	64.15	0	0.00	64.50	0.2	2,986	0.01%
2022/01/07	0	63.60	0	0.00	63.60	0	2,993	0.00%
2022/01/06	0.1	63.50	0	0.00	64.00	0.1	2,994	0.00%
2022/01/05	0.2	63.65	0	0.00	63.80	0.2	3,004	0.01%
2022/01/04	0.1	63.70	0	0.00	63.90	0.1	3,030	0.00%
2021/12/29	0	0.00	4	64.40	64.60	-4	3,079	-0.13%
2021/12/24	0	0.00	20	63.85	63.90	-20	3,053	-0.65%
2021/12/17	0.5	63.50	1	63.20	63.50	-0.5	3,050	-0.02%
2021/12/16	0	0.00	1	63.30	63.30	-1	3,053	-0.03%
2021/12/14	0	0.00	0.1	62.50	62.90	-0.1	3,143	0.00%
2021/12/13	0.1	62.60	0	0.00	62.50	0.1	3,147	0.00%
2021/12/10	0.1	62.70	0	0.00	62.60	0.1	3,135	0.00%
2021/12/09	0	0.00	0.4	63.20	63.20	-0.4	3,138	-0.01%
2021/12/08	1.3	63.07	1	63.60	62.90	0.3	3,142	0.01%
2021/12/06	0	62.70	0	0.00	62.60	0	3,143	0.00%
2021/12/03	0.1	62.80	0	0.00	62.90	0.1	3,153	0.00%
2021/11/30	5	61.50	0	0.00	61.50	5	3,148	0.16%
2021/11/29	0	62.55	0.2	62.60	62.50	-0.1	2,999	0.00%
2021/11/26	0	62.80	2.2	62.80	63.10	-2.2	3,036	-0.07%
2021/11/23	2	63.25	1	63.50	63.80	1	3,129	0.03%
2021/11/22	1	63.40	0.5	63.40	63.40	0.5	3,127	0.02%
2021/11/19	0	0.00	0.5	64.10	64.10	-0.5	3,146	-0.02%
2021/11/17	0	0.00	3	64.43	64.40	-3	3,174	-0.09%
2021/11/16	0	0.00	3	64.17	64.30	-3	3,193	-0.09%
2021/11/15	0	0.00	2	63.90	63.80	-2	3,242	-0.06%
2021/11/12	0	0.00	6	64.10	64.10	-6	3,265	-0.18%
2021/11/08	1	62.50	1	62.40	62.60	0	3,202	0.00%
2021/11/05	0	0.00	1.1	62.00	62.00	-1.1	3,167	-0.03%
2021/11/04	0	0.00	1	61.70	61.70	-1	3,122	-0.03%
2021/10/26	2	61.55	0	0.00	61.70	2	3,158	0.06%
2021/10/25	0.1	61.40	0	0.00	61.60	0.1	3,170	0.00%
2021/10/20	0	0.00	3.4	61.12	61.50	-3.4	3,306	-0.10%
2021/10/19	1.4	61.35	0	0.00	61.20	1.4	3,495	0.04%
2021/10/18	1	61.60	0	0.00	61.50	1	3,600	0.03%
2021/10/15	0.2	61.50	0	0.00	61.60	0.2	3,675	0.00%
2021/10/14	3	61.33	0	0.00	61.30	3	3,730	0.08%
2021/10/13	0	0.00	3	61.60	61.50	-3	3,755	-0.08%
2021/10/12	0	0.00	0.1	61.30	61.60	-0.1	3,785	0.00%
2021/10/08	6	61.47	0	0.00	61.70	6	3,783	0.16%
2021/10/07	0	0.00	1	61.80	61.70	-1	3,817	-0.03%
2021/10/05	0	0.00	0.1	61.30	61.30	-0.1	3,765	0.00%
2021/10/04	0	0.00	1	61.30	61.20	-1	3,774	-0.03%
2021/10/01	0.5	61.40	0.6	61.25	61.30	-0.1	3,766	0.00%
2021/09/30	0	0.00	7.1	61.27	61.50	-7.1	3,745	-0.19%
2021/09/29	0	0.00	2	61.50	61.50	-2	3,728	-0.05%
2021/09/27	0	0.00	0.1	61.30	61.30	-0.1	3,675	0.00%
2021/09/22	1.1	60.52	0	0.00	60.80	1.1	3,624	0.03%
2021/09/17	0	0.00	2	60.93	60.60	-2	3,572	-0.06%
2021/09/16	0.6	61.00	0	0.00	60.90	0.6	3,479	0.02%
2021/09/14	2	60.75	0	0.00	60.80	2	3,467	0.06%
2021/09/10	0.3	60.70	1	60.70	60.60	-0.8	3,464	-0.02%
2021/09/08	3	60.47	0	0.00	60.90	3	3,464	0.09%
2021/09/06	1.1	60.53	0	0.00	60.60	1.1	3,465	0.03%
2021/09/03	2	60.70	0.5	60.90	60.60	1.5	3,446	0.04%
2021/09/02	1	60.50	0	0.00	60.60	1	3,417	0.03%
2021/09/01	0.1	61.20	0	0.00	60.70	0.1	3,388	0.00%
2021/08/31	0	0.00	0.5	61.10	61.60	-0.5	3,344	-0.01%
2021/08/30	0	0.00	10	61.25	61.40	-10	3,285	-0.30%
2021/08/24	0.1	60.60	0	0.00	60.90	0.1	3,196	0.00%
2021/08/23	1.2	60.33	0	0.00	60.40	1.2	3,208	0.04%
2021/08/20	4	60.38	0	0.00	60.40	4	3,220	0.12%
2021/08/19	3	60.37	0	0.00	60.70	3	3,375	0.09%
2021/08/17	0.5	61.10	0	0.00	61.10	0.5	3,244	0.02%
2021/08/12	0	0.00	0.1	61.50	61.40	-0.1	3,181	0.00%
2021/08/11	1.5	61.16	1	61.30	61.50	0.5	3,210	0.02%
2021/08/09	1.1	60.90	0	0.00	60.90	1.1	3,322	0.03%
2021/08/06	0.1	61.20	0.5	61.20	60.90	-0.4	3,363	-0.01%
2021/08/05	1	61.30	0	0.00	61.30	1	3,425	0.03%
2021/08/04	2	60.96	0	0.00	61.20	2	3,533	0.06%
2021/08/03	1.1	60.92	0	0.00	61.40	1.1	3,584	0.03%
2021/07/30	0.1	60.90	0	0.00	60.60	0.1	3,565	0.00%
2021/07/29	0.1	60.70	0	0.00	60.60	0.1	3,568	0.00%
2021/07/28	1.1	60.53	0	0.00	60.50	1.1	3,535	0.03%
2021/07/27	10.1	60.96	0	0.00	60.70	10.1	3,562	0.28%
2021/07/26	1.2	61.35	0	0.00	61.10	1.2	3,521	0.03%
2021/07/23	15.5	61.32	3	62.13	61.60	12.5	3,509	0.36%
2021/07/22	1	65.20	0	0.00	65.10	1	3,339	0.03%
2021/07/21	0.5	65.40	5.1	65.38	65.40	-4.6	3,261	-0.14%
2021/07/20	0	0.00	2	65.30	65.30	-2	3,180	-0.06%
2021/07/19	1	65.10	0	0.00	65.40	1	3,128	0.03%
2021/07/16	0.1	65.30	4	65.45	65.40	-3.9	3,134	-0.12%
2021/07/15	2	65.00	2	65.20	65.20	0	3,107	0.00%
2021/07/14	0	0.00	1	65.50	65.10	-1	3,114	-0.03%
2021/07/13	1	65.20	0	0.00	65.30	1	3,098	0.03%
2021/07/12	1	65.40	0	0.00	65.10	1	3,103	0.03%
2021/07/09	1	64.80	0	0.00	65.40	1	3,126	0.03%
2021/07/07	1	65.10	0	0.00	65.00	1	3,138	0.03%
2021/07/05	0	0.00	20.4	65.24	65.30	-20.4	3,179	-0.64%
2021/07/01	1	64.50	0	0.00	64.60	1	3,281	0.03%
2021/06/30	2	64.65	0	0.00	64.60	2	3,345	0.06%
2021/06/29	1	64.90	0	0.00	65.00	1	3,367	0.03%
2021/06/25	0	0.00	3	65.60	65.40	-3	3,468	-0.09%
2021/06/23	0	0.00	4	65.60	65.20	-4	3,522	-0.11%
2021/06/21	2	64.25	0	0.00	64.60	2	3,536	0.06%
2021/06/18	6	65.00	0	0.00	64.70	6	3,599	0.17%
2021/06/17	3	65.37	0	0.00	65.40	3	3,603	0.08%
2021/06/16	0	0.00	8	65.79	65.90	-8	3,750	-0.21%
2021/06/11	1	65.50	2.3	65.76	65.60	-1.3	3,824	-0.03%
2021/06/09	0	0.00	0.1	65.30	65.60	-0.1	3,871	0.00%
2021/06/08	0	0.00	4	65.68	65.50	-4	3,914	-0.10%
2021/06/07	0	0.00	0.1	65.40	65.60	-0.1	3,955	0.00%
2021/06/03	0	0.00	0.1	65.00	65.30	-0.1	4,042	0.00%
2021/06/01	0	0.00	1.4	64.53	64.60	-1.4	4,109	-0.03%
2021/05/31	1	64.30	0	0.00	64.40	1	4,195	0.02%
2021/05/28	0	0.00	0.8	64.29	64.50	-0.8	4,207	-0.02%
2021/05/27	5	63.54	0	0.00	64.30	5	4,232	0.12%
2021/05/26	0	0.00	6	64.20	64.30	-6	4,218	-0.14%
2021/05/25	0	0.00	1	64.20	64.50	-1	4,274	-0.02%
2021/05/21	0	0.00	6	64.85	64.60	-6	4,368	-0.14%
2021/05/20	1.1	63.61	8	63.75	64.20	-6.9	4,396	-0.16%
2021/05/19	0.1	64.00	3	64.10	64.00	-3	4,391	-0.07%
2021/05/18	3	63.87	2	64.50	64.20	1	4,394	0.02%
2021/05/17	0	0.00	22	63.91	64.20	-22	4,429	-0.50%
2021/05/14	0	0.00	21	63.81	64.90	-21	4,359	-0.48%
2021/05/13	2	63.30	0	0.00	63.30	2	4,324	0.05%
2021/05/12	0.3	64.50	0	0.00	64.00	0.3	4,294	0.01%
2021/05/11	0	0.00	1	66.00	65.90	-1	4,176	-0.02%
2021/05/10	0	0.00	3	65.90	66.00	-3	4,126	-0.07%
2021/05/07	0	0.00	1	65.70	65.60	-1	4,191	-0.02%
2021/05/06	0.5	65.00	0	0.00	65.00	0.5	4,220	0.01%
2021/05/04	1	64.20	13	64.38	63.90	-12	4,271	-0.28%
2021/05/03	1	64.50	0	0.00	64.40	1	4,237	0.02%
2021/04/29	0.3	65.20	0.1	64.90	65.10	0.2	4,244	0.00%
2021/04/28	1	65.20	6	65.10	65.10	-5	4,219	-0.12%
2021/04/27	1	66.30	0	0.00	65.80	1	4,252	0.02%
2021/04/23	0	0.00	2	66.20	66.60	-2	4,234	-0.05%
2021/04/22	3	66.43	0	0.00	66.60	3	4,280	0.07%
2021/04/16	1	65.50	0	0.00	65.80	1	4,335	0.02%
2021/04/14	0	0.00	5	65.30	65.30	-5	4,365	-0.11%
2021/04/13	1	65.30	1	65.30	65.40	0	4,366	0.00%
2021/04/08	1	64.90	0	0.00	64.80	1	4,378	0.02%
2021/04/06	0	0.00	6	65.07	65.20	-6	4,313	-0.14%
2021/03/31	0	0.00	0.5	64.10	64.10	-0.5	4,236	-0.01%
2021/03/30	1	63.30	0	0.00	63.80	1	4,207	0.02%
2021/03/29	0	0.00	8	63.31	63.40	-8	4,159	-0.19%
2021/03/25	0	0.00	5	63.20	63.20	-5	4,133	-0.12%
2021/03/23	31.1	62.50	0	0.00	62.70	31.1	4,147	0.75%
2021/03/19	210.1	63.00	2	63.00	63.70	208.1	4,091	5.09%	大買/鉅額交易
2021/03/18	756	63.40	0	0.00	63.30	756	3,984	18.97%	大買/鉅額交易
2021/03/15	9	62.64	0	0.00	62.60	9	3,941	0.23%
2021/03/12	2	62.90	7	63.09	62.90	-5	3,949	-0.13%
2021/03/11	1	63.20	0	0.00	63.10	1	3,930	0.03%
2021/03/09	0	0.00	0	62.60	62.90	0	3,871	0.00%
2021/03/08	32	62.21	0	0.00	62.10	32	3,868	0.83%
2021/03/05	49	62.20	1	62.40	62.60	48	3,864	1.24%
2021/03/04	36	62.29	1	62.50	62.00	35	4,049	0.86%
2021/03/02	0.5	62.00	0	0.00	62.00	0.5	3,963	0.01%
2021/02/26	0	0.00	3	61.40	61.80	-3	3,912	-0.08%
2021/02/24	5	60.50	5	60.54	60.80	0	3,699	0.00%
2021/02/23	1	60.10	0	0.00	60.20	1	3,684	0.03%
2021/02/22	5	60.00	0	0.00	60.00	5	3,657	0.14%
2021/02/18	7	60.10	0	0.00	60.20	7	3,667	0.19%
2021/02/03	0	0.00	1.5	60.03	59.90	-1.5	3,617	-0.04%
2021/02/01	0	60.30	0	0.00	60.00	0	3,569	0.00%
2021/01/29	2.4	60.02	0	0.00	60.00	2.4	3,555	0.07%
2021/01/28	150	60.27	0	0.00	60.20	150	3,470	4.32%	大買/鉅額交易
2021/01/27	7	60.70	0	0.00	60.30	7	3,429	0.20%
2021/01/25	1	61.10	0	0.00	60.80	1	3,364	0.03%
2021/01/22	0	0.00	20	60.50	60.40	-20	3,379	-0.59%
2021/01/20	3	60.63	3	60.50	60.30	0	3,319	0.00%
2021/01/19	1	61.10	0	0.00	61.00	1	3,244	0.03%
2021/01/15	2	61.45	10	62.30	61.30	-8	3,208	-0.25%
2021/01/13	0	0.00	1	62.80	62.80	-1	3,164	-0.03%
2021/01/12	1	61.70	1	62.30	62.00	0	3,107	0.00%
2021/01/08	0	0.00	1	61.50	62.00	-1	3,051	-0.03%
2021/01/07	2	61.20	0	0.00	61.40	2	3,027	0.07%
2021/01/06	0	61.30	0	0.00	61.30	0	3,039	0.00%
2021/01/05	1	60.90	1	61.20	61.40	0	3,026	0.00%
2020/12/30	0	0.00	4	61.60	61.90	-4	2,982	-0.13%
2020/12/29	0	0.00	1	61.40	61.40	-1	2,965	-0.03%
2020/12/24	1	61.00	0	0.00	60.70	1	2,977	0.03%
2020/12/23	0	0.00	0.1	61.30	61.20	-0.1	2,951	0.00%
2020/12/22	0	0.00	0.2	61.35	61.10	-0.2	2,951	-0.01%
2020/12/21	0	0.00	2.3	61.27	61.50	-2.3	3,020	-0.07%
2020/12/18	0	0.00	0.5	61.36	60.60	-0.5	3,016	-0.01%
2020/12/17	0	0.00	1	61.40	61.40	-1	2,983	-0.03%
2020/12/16	0	0.00	1	61.60	61.30	-1	2,988	-0.03%
2020/12/15	2	60.70	0	0.00	60.80	2	3,014	0.07%
2020/12/14	4	60.80	0	0.00	60.70	4	2,999	0.13%
2020/12/11	3	61.00	0.3	61.10	60.90	2.7	2,978	0.09%
2020/12/10	0	0.00	0.5	61.20	61.00	-0.5	2,956	-0.02%
2020/12/09	0	0.00	4.3	61.18	61.00	-4.3	2,941	-0.14%
2020/12/08	7	60.81	0	0.00	60.80	7	2,925	0.24%
2020/12/07	0	0.00	2.3	61.13	61.30	-2.3	2,937	-0.08%
2020/12/03	3	60.53	2	60.60	60.50	1	2,979	0.03%
2020/12/02	1	60.80	0.1	61.00	60.70	0.9	3,011	0.03%
2020/12/01	0	0.00	4.3	61.52	61.20	-4.3	2,993	-0.14%
2020/11/30	1	61.40	0.9	61.58	62.00	0.1	2,971	0.00%
2020/11/26	0	0.00	1	61.10	61.20	-1	2,784	-0.04%
2020/11/25	1	60.90	0	0.00	61.00	1	2,835	0.04%
2020/11/24	3	60.77	0	0.00	60.70	3	2,831	0.11%
2020/11/23	2	60.90	0.2	61.20	61.20	1.8	2,852	0.06%
2020/11/20	6	60.75	0	0.00	60.80	6	2,822	0.21%
2020/11/19	2	61.05	0	0.00	60.90	2	2,814	0.07%
2020/11/18	0	0.00	0.2	61.30	61.10	-0.2	2,778	-0.01%
2020/11/17	0	61.20	0	0.00	61.00	0	2,761	0.00%
2020/11/16	1	61.20	0	0.00	61.40	1	2,740	0.04%
2020/11/13	0	0.00	0.2	61.33	61.00	-0.2	2,704	-0.01%
2020/11/12	0	0.00	0.2	61.30	61.00	-0.2	2,702	-0.01%
2020/11/11	1	60.90	0	0.00	61.30	1	2,704	0.04%
2020/11/09	2	60.65	2	60.90	60.90	0	2,708	0.00%
2020/11/05	1	60.40	0	0.00	60.40	1	2,699	0.04%
2020/11/04	0	60.60	0	0.00	60.20	0	2,694	0.00%
2020/11/02	0.1	60.40	0	0.00	60.50	0.1	2,712	0.00%
2020/10/30	2	59.80	0	0.00	60.00	2	2,720	0.07%
2020/10/21	0.2	60.40	0	0.00	60.00	0.2	2,854	0.01%
2020/10/15	3	60.00	0	0.00	60.00	3	2,980	0.10%
2020/10/14	0	0.00	5	61.00	60.30	-5	2,948	-0.17%
2020/10/13	1	60.50	0	0.00	60.90	1	2,922	0.03%
2020/09/24	4	60.00	0	0.00	60.00	4	3,437	0.12%
2020/09/21	1	61.70	0	0.00	62.00	1	3,511	0.03%
2020/09/11	0	0.00	13	62.80	63.00	-13	3,569	-0.36%
2020/09/10	0	0.00	3	62.40	62.70	-3	3,557	-0.08%
2020/09/08	1	62.10	0	0.00	62.20	1	3,593	0.03%
2020/09/04	0.3	61.10	0	0.00	60.80	0.3	3,536	0.01%
2020/09/03	3	60.87	0	0.00	60.80	3	3,551	0.08%
2020/09/02	4	60.93	0	0.00	61.00	4	3,555	0.11%
2020/09/01	2	61.20	0	0.00	61.30	2	3,524	0.06%
2020/08/28	1	61.20	0	0.00	61.30	1	3,468	0.03%
2020/08/27	1	61.70	0	0.00	61.50	1	3,475	0.03%
2020/08/25	5	62.30	0	0.00	61.80	5	3,456	0.14%
2020/08/20	0	0.00	1	61.80	61.90	-1	3,534	-0.03%
2020/08/19	0	0.00	4	62.93	62.80	-4	3,512	-0.11%
2020/08/18	10	62.80	0	0.00	62.90	10	3,496	0.29%
2020/08/14	2	62.60	0	0.00	62.60	2	3,521	0.06%
2020/08/12	1	61.90	0	0.00	62.30	1	3,510	0.03%
2020/08/11	1	62.40	0	0.00	62.00	1	3,505	0.03%
2020/08/07	8	62.04	2	62.10	62.00	6	3,494	0.17%
2020/08/06	12	62.23	0	0.00	62.50	12	3,466	0.35%
2020/07/30	2	62.70	0	0.00	62.90	2	3,433	0.06%
2020/07/29	1	62.10	0	0.00	61.90	1	3,423	0.03%
2020/07/28	10.1	61.63	0.3	61.90	61.60	9.8	3,430	0.29%
2020/07/27	1	63.00	0	0.00	62.60	1	3,415	0.03%
2020/07/24	2	63.60	0	0.00	63.50	2	3,403	0.06%
2020/07/21	5	64.20	0	0.00	64.00	5	3,387	0.15%
2020/07/16	1	65.60	0	0.00	65.30	1	3,363	0.03%
2020/07/13	0	0.00	0.3	69.00	69.00	-0.3	3,223	-0.01%
2020/07/10	1	68.60	0	0.00	68.60	1	3,117	0.03%
2020/07/08	3	68.93	0	0.00	69.20	3	3,100	0.10%
2020/07/02	0	0.00	2	70.10	70.60	-2	2,997	-0.07%
2020/06/30	1	68.20	0	0.00	68.00	1	2,920	0.03%
2020/06/29	0	0.00	0.2	67.80	67.40	-0.2	2,911	-0.01%
2020/06/18	4	66.83	0	0.00	66.70	4	2,977	0.13%
2020/06/15	2	67.10	0	0.00	67.30	2	3,216	0.06%
2020/06/12	0	0.00	2	67.70	68.00	-2	3,261	-0.06%
2020/06/11	6	68.33	0	0.00	68.00	6	3,383	0.18%
2020/06/10	0	0.00	2	68.40	68.50	-2	3,447	-0.06%
2020/06/09	0	0.00	2	67.80	67.90	-2	3,616	-0.06%
2020/06/08	4	67.05	0	0.00	67.20	4	3,690	0.11%
2020/06/05	10	66.84	0	0.00	66.70	10	3,710	0.27%
2020/06/04	1	66.90	0	0.00	66.70	1	3,768	0.03%
2020/06/03	0	0.00	4	66.83	67.00	-4	3,785	-0.11%
2020/06/02	2	65.80	2	65.90	65.50	0	3,805	0.00%
2020/05/29	1	64.90	0	0.00	64.70	1	3,868	0.03%
2020/05/27	1	65.40	0	0.00	65.30	1	3,887	0.03%
2020/05/22	1	65.20	0	0.00	65.20	1	4,094	0.02%
2020/05/19	1	66.00	0	0.00	66.00	1	4,228	0.02%
2020/05/15	1	65.80	0	0.00	65.80	1	4,250	0.02%
2020/05/06	0.1	66.20	0	0.00	66.20	0.1	4,427	0.00%
2020/04/30	1	66.60	16	67.00	66.40	-15	4,533	-0.33%
2020/04/28	0.1	66.20	0	0.00	65.80	0.1	4,598	0.00%
2020/04/24	0	0.00	1	65.30	65.50	-1	4,684	-0.02%
2020/04/23	1	64.40	0	0.00	64.50	1	4,714	0.02%
2020/04/21	1	65.00	0	0.00	64.80	1	4,804	0.02%
2020/04/17	0	0.00	1	65.90	65.90	-1	4,851	-0.02%
2020/04/13	5	63.96	0	0.00	64.50	5	4,920	0.10%
2020/03/31	6	63.00	0	0.00	63.30	6	4,770	0.13%
2020/03/27	0	0.00	7	64.87	64.90	-7	4,683	-0.15%
2020/03/24	0	0.00	6	61.50	61.40	-6	4,595	-0.13%
2020/03/23	12	60.78	6	59.70	59.70	6	4,559	0.13%
2020/03/20	8	62.00	0	0.00	62.00	8	4,549	0.18%
2020/03/19	0	0.00	8	63.70	62.40	-8	4,478	-0.18%
2020/03/17	6	61.65	6	62.20	62.70	0	4,270	0.00%
2020/03/16	0.6	61.30	0	0.00	60.90	0.6	4,112	0.02%
2020/03/13	66	60.55	65	61.39	62.50	1	4,056	0.02%
2020/03/12	100	64.60	100	64.50	64.50	0	3,890	0.00%
2020/03/09	0	0.00	2	65.10	65.00	-2	3,691	-0.05%
2020/03/06	7	66.49	0	0.00	66.20	7	3,628	0.19%
2020/03/05	0	0.00	5	66.80	66.80	-5	3,571	-0.14%
2020/03/04	6	66.00	0	0.00	66.60	6	3,532	0.17%
2020/03/03	6	65.07	0	0.00	65.60	6	3,487	0.17%
2020/03/02	0	0.00	3	65.40	65.00	-3	3,437	-0.09%
2020/02/27	11	65.50	0	0.00	66.10	11	3,541	0.31%
2020/02/26	7	65.86	0	0.00	66.00	7	3,490	0.20%
2020/02/25	2	65.95	0	0.00	66.80	2	3,415	0.06%
2020/02/24	3	66.60	0	0.00	66.70	3	3,364	0.09%
2020/02/21	5	67.44	0	0.00	67.40	5	3,287	0.15%
2020/02/20	102	67.99	0	0.00	67.60	102	3,266	3.12%	大買/鉅額交易
2020/02/17	1	68.10	100	68.20	68.40	-99	3,164	-3.13%
2020/02/14	101	67.70	0	0.00	68.20	101	3,172	3.18%	大買/鉅額交易
2020/02/12	1	67.00	0	0.00	67.00	1	3,152	0.03%
2020/02/10	1	66.80	0	0.00	67.40	1	3,159	0.03%
2020/02/07	2	67.00	0	0.00	67.00	2	3,132	0.06%
2020/02/05	2	67.40	0	0.00	67.60	2	3,036	0.07%
2020/02/04	1	68.00	0	0.00	67.90	1	3,004	0.03%
2020/02/03	2	67.60	0	0.00	67.80	2	2,985	0.07%
2020/01/31	4	68.70	0	0.00	68.60	4	2,919	0.14%
2020/01/30	11	68.79	0	0.00	69.00	11	2,865	0.38%
2020/01/16	4	70.30	0	0.00	70.30	4	2,682	0.15%
2020/01/15	2	70.70	0	0.00	70.70	2	2,628	0.08%
2020/01/13	5	70.78	0	0.00	71.20	5	2,535	0.20%
2020/01/10	6	70.83	2	71.40	71.40	4	2,499	0.16%
2020/01/09	9	71.08	0	0.00	71.00	9	2,468	0.36%
2020/01/07	4	71.90	0	0.00	72.00	4	2,397	0.17%
2020/01/02	4	72.20	0	0.00	72.30	4	2,467	0.16%
2019/12/30	1	73.00	0	0.00	73.20	1	2,452	0.04%
2019/12/20	1	72.60	0	0.00	72.60	1	2,511	0.04%
2019/12/17	6	71.97	0	0.00	72.40	6	2,491	0.24%
2019/12/16	1	72.30	0	0.00	72.20	1	2,428	0.04%
2019/12/10	3	72.23	0	0.00	72.20	3	2,377	0.13%
2019/11/11	0	0.00	1.3	75.38	75.70	-1.3	2,039	-0.06%
2019/11/08	0	0.00	12	75.55	75.70	-12	2,031	-0.59%
2019/11/07	0	0.00	13	74.78	74.90	-13	2,000	-0.65%
2019/11/06	0.3	73.80	0	0.00	73.80	0.3	1,962	0.01%
2019/10/15	0	0.00	3	72.30	72.10	-3	2,050	-0.15%
2019/10/14	1	72.10	0	0.00	72.10	1	2,149	0.05%
2019/10/09	6	72.07	0	0.00	72.10	6	2,135	0.28%
2019/10/04	1	72.10	0	0.00	72.50	1	2,193	0.05%
2019/09/10	1	73.40	0	0.00	73.50	1	2,106	0.05%
2019/09/02	0	0.00	1	72.90	73.20	-1	2,135	-0.05%
2019/08/19	3	71.40	0	0.00	71.40	3	2,293	0.13%
2019/08/02	16	71.04	0	0.00	71.00	16	2,418	0.66%
2019/07/26	1	71.80	0	0.00	71.80	1	2,376	0.04%
2019/07/24	1	71.60	0	0.00	71.60	1	2,414	0.04%
2019/07/19	0	0.00	1	72.00	72.00	-1	2,457	-0.04%
2019/07/17	2	71.65	0	0.00	71.90	2	2,436	0.08%
2019/07/16	0	0.00	0.8	71.90	71.40	-0.8	2,387	-0.03%
2019/05/30	0	0.00	1	78.00	78.20	-1	2,354	-0.04%
2019/05/27	0.5	76.60	0	0.00	77.00	0.5	2,326	0.02%
2019/05/02	0	0.00	4	76.10	76.00	-4	2,708	-0.15%
2019/04/29	0	0.00	35	75.91	75.30	-35	2,704	-1.29%
2019/04/26	0	0.00	11	75.50	75.80	-11	2,710	-0.41%
2019/04/17	0	0.00	3	74.70	74.60	-3	2,735	-0.11%
2019/04/12	0.3	74.30	0	0.00	74.30	0.3	2,766	0.01%
2019/04/03	0	0.00	0.3	73.00	72.60	-0.3	2,843	-0.01%
2019/03/29	0	0.00	3	74.00	74.30	-3	2,811	-0.11%
2019/03/26	0	0.00	2	73.20	73.00	-2	2,894	-0.07%
2019/03/25	0.3	73.00	0	0.00	73.00	0.3	2,907	0.01%
2019/03/22	0	0.00	0.3	73.00	73.30	-0.3	2,905	-0.01%
2019/03/20	0.3	72.80	0	0.00	72.90	0.3	2,909	0.01%
2019/03/18	0	0.00	3	72.40	72.50	-3	2,910	-0.10%
2019/03/15	0	0.00	12	72.10	71.90	-12	2,893	-0.41%
2019/03/12	4	71.35	0	0.00	71.30	4	2,827	0.14%
2019/03/11	8	71.48	0	0.00	71.30	8	2,828	0.28%
2019/03/07	3	71.70	0	0.00	71.80	3	3,060	0.10%
2019/02/26	37	71.72	0	0.00	71.60	37	3,064	1.21%
2019/02/25	5	71.60	0	0.00	72.10	5	3,052	0.16%
2019/02/22	1	71.20	0	0.00	71.50	1	3,053	0.03%
2019/02/14	1	71.00	0	0.00	71.10	1	2,975	0.03%
2019/02/13	1	71.30	0	0.00	71.00	1	2,900	0.03%
2019/02/12	0	0.00	0.1	72.20	71.80	-0.1	2,833	0.00%
2019/01/29	1	71.50	0	0.00	71.50	1	2,755	0.04%
2019/01/28	7	71.86	0	0.00	71.90	7	2,679	0.26%
2019/01/22	3	72.00	0	0.00	72.40	3	2,758	0.11%
2019/01/03	0	0.00	1	72.20	72.30	-1	2,928	-0.03%
2018/12/28	0	0.00	16	73.31	76.40	-16	2,965	-0.54%
2018/12/14	0	0.00	1	72.20	72.40	-1	2,900	-0.03%
2018/12/06	4	72.10	0	0.00	71.80	4	2,978	0.13%
2018/11/28	1	73.00	0.1	74.70	74.00	0.9	2,651	0.03%
2018/11/26	0	0.00	5	75.32	74.30	-5	2,608	-0.19%
2018/11/23	0.1	74.20	22	74.49	74.50	-21.9	2,589	-0.84%
2018/11/21	0	0.00	1	74.00	74.40	-1	2,567	-0.04%
2018/11/20	0	0.00	1	73.50	73.80	-1	2,546	-0.04%
2018/11/19	0	0.00	5	73.78	73.90	-5	2,581	-0.19%
2018/11/14	0	0.00	2	73.90	73.90	-2	2,694	-0.07%
2018/11/02	2	71.50	2	71.10	71.50	0	2,897	0.00%
2018/10/31	1	73.00	0	0.00	73.70	1	2,855	0.04%
2018/10/17	1	71.10	0	0.00	71.60	1	2,897	0.03%
2018/10/12	4	71.10	0	0.00	72.00	4	2,856	0.14%
2018/10/11	0	0.00	3	73.20	71.80	-3	2,838	-0.11%
2018/10/09	0	0.00	1	72.90	72.50	-1	2,750	-0.04%
2018/10/05	0	0.00	8	73.06	73.30	-8	2,768	-0.29%
2018/10/03	0.1	73.20	0	0.00	72.90	0.1	2,835	0.00%
2018/09/27	0	0.00	0.3	73.60	73.40	-0.3	2,895	-0.01%
2018/09/11	0.3	73.40	0	0.00	73.40	0.3	3,108	0.01%
2018/08/29	1	72.40	0	0.00	72.40	1	3,404	0.03%
2018/08/24	0	0.00	1	72.30	72.50	-1	3,420	-0.03%
2018/08/23	3	71.50	0	0.00	72.10	3	3,495	0.09%
2018/08/20	2	71.00	1	70.90	71.00	1	3,381	0.03%
2018/08/17	2	70.00	0	0.00	70.40	2	3,393	0.06%
2018/08/16	13	70.17	0	0.00	70.20	13	3,353	0.39%
2018/08/15	3	71.00	0	0.00	70.90	3	3,287	0.09%
2018/08/13	3	71.53	0	0.00	71.40	3	3,324	0.09%
2018/08/08	8	71.46	0	0.00	71.80	8	3,503	0.23%
2018/08/02	9	71.60	0	0.00	71.60	9	3,786	0.24%
2018/08/01	5	72.08	0	0.00	72.10	5	3,836	0.13%
2018/07/25	6	72.17	0	0.00	72.50	6	4,021	0.15%
2018/07/24	1	72.90	0	0.00	73.20	1	4,062	0.02%
2018/07/19	0	0.00	0.1	73.50	73.30	-0.1	4,102	0.00%
2018/07/13	1	73.20	0	0.00	72.90	1	4,118	0.02%
2018/07/12	3	73.90	0	0.00	74.00	3	4,072	0.07%
2018/07/05	1	78.60	0	0.00	78.90	1	3,932	0.03%
2018/06/06	0	0.00	0.1	76.80	76.80	-0.1	3,671	0.00%
2018/04/24	0	0.00	0.3	77.50	77.60	-0.3	3,167	-0.01%
2018/03/30	0.3	77.60	0	0.00	78.00	0.3	3,353	0.01%
2018/03/29	0	0.00	5	77.06	77.00	-5	3,331	-0.15%
2018/03/28	0.3	76.20	6	76.60	76.20	-5.7	3,293	-0.17%
2018/03/26	0	0.00	1	75.00	75.60	-1	3,293	-0.03%
2018/03/22	0	0.00	1	75.40	75.60	-1	3,308	-0.03%
2018/03/13	0	0.00	1.3	73.60	73.50	-1.3	3,372	-0.04%
2018/03/01	6	72.80	0	0.00	73.40	6	3,493	0.17%
2018/02/21	1	74.20	0	0.00	74.50	1	3,380	0.03%
2018/02/09	3	72.10	0	0.00	73.30	3	3,349	0.09%
2018/02/06	4	73.13	0	0.00	74.40	4	3,289	0.12%
2018/01/18	0	0.00	4	75.00	75.00	-4	3,418	-0.12%
2018/01/15	1	75.00	0	0.00	75.20	1	3,356	0.03%
2018/01/12	1	75.60	0	0.00	75.50	1	3,365	0.03%
2018/01/11	0	0.00	4	76.00	75.50	-4	3,349	-0.12%
2018/01/10	0	0.00	6	76.40	76.40	-6	3,342	-0.18%
2018/01/09	0.3	76.10	4	76.20	76.40	-3.7	3,312	-0.11%
2018/01/08	0	0.00	5	76.00	76.20	-5	3,275	-0.15%
2018/01/05	0	0.00	10	75.28	75.40	-10	3,217	-0.31%
2018/01/02	1	73.20	1	73.80	73.60	0	3,166	0.00%