遠傳 (4904)-永豐金-內湖券商分點個股進出

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
83.4
漲跌
▼0.2
漲幅
-0.24%
成交量
2,876張
產業
上市通信網路類股
756人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠傳 (4904)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/14	0	0.00	3	83.93	83.40	-3	5,156	-0.06%
2024/05/13	0	0.00	0.2	83.52	83.60	-0.2	5,173	0.00%
2024/05/10	13	83.84	13	84.36	84.70	0	5,161	0.00%
2024/05/09	0	82.60	0	0.00	83.40	0	5,107	0.00%
2024/05/08	0.1	82.75	0	82.80	82.90	0.1	5,063	0.00%
2024/05/07	0.1	82.63	1	83.10	83.00	-0.9	5,047	-0.02%
2024/05/06	1	82.70	1.2	82.51	83.00	-0.2	4,991	0.00%
2024/05/03	0.1	81.13	500	81.22	81.00	-499.9	4,894	-10.21%	大賣/鉅額交易
2024/05/02	10.2	81.00	508	81.04	81.30	-497.9	4,838	-10.29%	大賣/鉅額交易
2024/04/30	0.1	80.60	0	0.00	80.80	0.1	4,758	0.00%
2024/04/29	0	80.90	0	0.00	80.90	0	4,687	0.00%
2024/04/26	0	0.00	4	80.80	80.50	-4	4,644	-0.09%
2024/04/25	1	80.30	0	0.00	80.40	1	4,646	0.02%
2024/04/24	3	80.30	0	0.00	80.50	3	4,605	0.07%
2024/04/22	6	80.40	0	0.00	81.00	6	4,458	0.13%
2024/04/19	1	79.80	0	0.00	80.20	1	4,388	0.02%
2024/04/18	2	80.00	0.1	80.90	80.40	1.9	4,253	0.04%
2024/04/16	0.1	81.10	0.2	81.64	81.20	-0.1	4,139	0.00%
2024/04/15	0.1	82.20	12	82.43	82.30	-11.9	4,073	-0.29%
2024/04/12	0.1	81.45	0	0.00	81.60	0.1	4,010	0.00%
2024/04/11	0	81.30	0	0.00	81.80	0	3,959	0.00%
2024/04/10	0	0.00	0.2	81.60	81.80	-0.2	3,919	0.00%
2024/04/09	0.1	80.90	0.1	80.50	80.80	0	3,880	0.00%
2024/04/08	0.1	80.60	0	0.00	81.50	0.1	3,809	0.00%
2024/04/03	0.2	81.22	1	81.40	80.60	-0.8	3,766	-0.02%
2024/04/02	2.3	81.27	2	82.30	81.40	0.3	3,730	0.01%
2024/04/01	4.1	81.79	2	81.20	82.30	2.1	3,707	0.06%
2024/03/29	0	81.30	0	0.00	81.50	0	3,672	0.00%
2024/03/28	1	81.00	0	0.00	80.90	1	3,617	0.03%
2024/03/27	0.1	80.83	0	0.00	81.50	0.1	3,577	0.00%
2024/03/26	0.1	80.07	1	80.20	80.60	-0.9	3,544	-0.02%
2024/03/25	0	79.00	0	0.00	79.60	0	3,553	0.00%
2024/03/22	1	78.97	0	0.00	79.20	1	3,568	0.03%
2024/03/19	0	0.00	0.1	78.30	78.00	-0.1	3,627	0.00%
2024/03/18	1.1	78.61	0	0.00	78.60	1.1	3,578	0.03%
2024/03/13	0	0.00	2.2	78.44	78.60	-2.2	3,634	-0.06%
2024/03/08	0	0.00	4	77.80	77.70	-4	3,800	-0.11%
2024/03/07	4	77.10	0	0.00	77.00	4	4,009	0.10%
2024/03/06	0	0.00	1	78.00	78.00	-1	4,014	-0.02%
2024/03/05	0	0.00	0.2	77.60	77.20	-0.2	4,276	0.00%
2024/03/01	1.9	77.99	0	0.00	77.80	1.9	4,501	0.04%
2024/02/29	0	0.00	6.1	78.21	78.70	-6.1	4,591	-0.13%
2024/02/27	0	0.00	4	79.20	78.70	-4	4,572	-0.09%
2024/02/22	0.5	81.50	0	0.00	81.30	0.5	4,603	0.01%
2024/02/21	0	81.20	2.1	81.87	82.00	-2.1	4,573	-0.05%
2024/02/20	0.1	80.73	0	0.00	80.70	0.1	4,536	0.00%
2024/02/16	2	79.20	580	79.25	79.60	-578	4,567	-12.65%	大賣/鉅額交易
2024/02/15	0	0.00	500	79.82	80.10	-500	4,524	-11.05%	大賣/鉅額交易
2024/02/02	0	0.00	800	79.74	79.80	-800	4,460	-17.94%	大賣/鉅額交易
2024/02/01	0.5	80.00	0	0.00	80.40	0.5	4,468	0.01%
2024/01/30	0	0.00	3.4	79.88	80.10	-3.4	4,468	-0.08%
2024/01/26	0	0.00	3	79.70	79.80	-3	4,509	-0.07%
2024/01/24	3	79.20	1	79.10	79.30	2	4,575	0.04%
2024/01/23	0.2	79.20	0	0.00	79.40	0.2	4,631	0.00%
2024/01/22	0.7	79.40	0	0.00	79.40	0.7	4,665	0.01%
2024/01/19	3	79.07	0	0.00	79.60	3	4,674	0.06%
2024/01/17	0	0.00	0.3	79.20	79.00	-0.3	4,681	-0.01%
2024/01/15	0.3	81.26	0	0.00	81.20	0.3	4,639	0.01%
2024/01/12	2.1	80.80	0	0.00	81.20	2.1	4,707	0.04%
2024/01/11	1	81.00	14.3	80.99	81.30	-13.3	4,737	-0.28%
2024/01/10	0.1	79.73	0.2	79.90	80.10	-0.1	4,720	0.00%
2024/01/09	0.1	79.57	0	0.00	80.00	0.1	4,748	0.00%
2024/01/08	0	0.00	1.6	79.68	79.70	-1.6	4,765	-0.03%
2024/01/05	0.1	79.20	0	0.00	79.10	0.1	4,785	0.00%
2024/01/03	0.1	79.17	9	79.00	79.40	-8.9	4,903	-0.18%
2023/12/27	1	78.60	0	0.00	79.40	1	4,929	0.02%
2023/12/26	0	78.40	0	0.00	78.90	0	4,917	0.00%
2023/12/22	0	78.79	12	78.70	78.20	-12	4,928	-0.24%
2023/12/20	0.2	78.70	0	0.00	78.70	0.2	4,903	0.00%
2023/12/19	0.1	79.90	0	0.00	80.40	0.1	4,819	0.00%
2023/12/18	2	79.50	0	0.00	80.10	2	4,818	0.04%
2023/12/15	0.2	79.69	0.2	79.70	79.70	0	4,799	0.00%
2023/12/14	0	0.00	0.1	80.00	80.60	-0.1	4,667	0.00%
2023/12/13	7	79.46	0	0.00	79.90	7	4,634	0.15%
2023/12/12	0	79.80	0	0.00	80.00	0	4,673	0.00%
2023/12/11	9.1	79.71	0	0.00	79.80	9.1	4,674	0.19%
2023/12/08	2	81.30	601	81.37	81.60	-599	4,577	-13.09%	大賣/鉅額交易
2023/12/07	0.6	81.95	1	82.80	82.10	-0.4	4,554	-0.01%
2023/12/06	0.1	82.70	0	0.00	83.00	0.1	4,496	0.00%
2023/12/05	0	0.00	3	83.20	83.30	-3	4,420	-0.07%
2023/12/04	1	81.80	3.6	82.42	81.80	-2.6	4,329	-0.06%
2023/12/01	0.1	81.97	0	0.00	82.00	0.1	4,119	0.00%
2023/11/30	0.2	82.65	4	82.95	82.90	-3.8	4,028	-0.09%
2023/11/29	0	81.10	0	0.00	81.00	0	3,736	0.00%
2023/11/28	0.1	80.20	1	81.10	80.50	-0.9	3,582	-0.02%
2023/11/27	0	0.00	1	80.70	80.20	-1	3,507	-0.03%
2023/11/24	0	0.00	19	80.80	79.80	-19	3,411	-0.56%
2023/11/22	0.1	79.50	0	0.00	79.60	0.1	3,214	0.00%
2023/11/21	0.5	79.23	2	79.30	79.50	-1.5	3,142	-0.05%
2023/11/20	0.1	78.35	2	78.60	78.60	-1.9	3,048	-0.06%
2023/11/17	2.1	79.00	0	0.00	79.20	2.1	3,043	0.07%
2023/11/16	0	0.00	1.5	78.73	79.30	-1.5	3,058	-0.05%
2023/11/15	0	78.86	0	0.00	79.20	0	3,025	0.00%
2023/11/14	0	78.40	0	0.00	79.10	0	2,977	0.00%
2023/11/13	0	78.20	0	0.00	78.80	0	3,005	0.00%
2023/11/10	0.1	78.50	0	0.00	78.50	0.1	3,032	0.00%
2023/11/09	2.1	78.59	0	0.00	78.70	2.1	3,067	0.07%
2023/11/07	0.1	78.00	10	78.20	78.10	-9.9	3,066	-0.32%
2023/11/06	1.1	78.07	0	0.00	77.80	1.1	3,070	0.03%
2023/11/03	1.1	76.90	0	0.00	76.90	1.1	3,070	0.04%
2023/11/02	0.2	76.61	0	0.00	76.80	0.2	3,071	0.01%
2023/11/01	3	77.00	21	77.00	76.80	-18	3,110	-0.58%
2023/10/31	0.1	75.65	0	0.00	75.90	0.1	3,106	0.00%
2023/10/30	0.1	74.85	1	75.20	75.10	-0.9	3,088	-0.03%
2023/10/27	0.1	75.03	0	0.00	75.30	0.1	3,096	0.00%
2023/10/26	0.2	74.84	0	0.00	74.90	0.2	3,127	0.01%
2023/10/24	0.1	74.90	1	74.80	75.30	-0.9	3,116	-0.03%
2023/10/20	2.1	74.51	0	0.00	74.50	2.1	3,101	0.07%
2023/10/17	0.3	75.04	0	0.00	74.70	0.3	3,243	0.01%
2023/10/16	0	0.00	0.1	74.40	75.30	-0.1	3,296	0.00%
2023/10/13	0.1	74.25	0	0.00	74.30	0.1	3,351	0.00%
2023/10/12	0.1	74.55	0	0.00	74.70	0.1	3,362	0.00%
2023/10/11	0.1	73.90	0	0.00	74.20	0.1	3,446	0.00%
2023/10/06	0	0.00	0	73.00	73.00	0	3,410	0.00%
2023/10/04	1	72.20	0	0.00	72.10	1	3,453	0.03%
2023/09/27	4.2	72.41	0	0.00	72.40	4.2	3,767	0.11%
2023/09/26	1.1	72.42	0	0.00	72.70	1.1	3,843	0.03%
2023/09/25	0	0.00	0.1	72.70	72.90	-0.1	3,973	0.00%
2023/09/22	2	72.15	0	0.00	72.10	2	4,093	0.05%
2023/09/21	4.1	72.68	0	0.00	72.10	4.1	4,226	0.10%
2023/09/20	2.2	73.40	0	0.00	73.60	2.2	4,295	0.05%
2023/09/19	1	73.60	0.5	73.46	73.70	0.5	4,437	0.01%
2023/09/18	1	73.22	0	0.00	73.30	1	4,621	0.02%
2023/09/15	0.1	73.70	1	73.70	73.70	-0.9	4,898	-0.02%
2023/09/14	1.1	72.70	0	0.00	73.00	1.1	5,196	0.02%
2023/09/13	0	0.00	2	72.30	72.70	-2	5,363	-0.04%
2023/09/12	0	0.00	1	71.90	72.30	-1	5,507	-0.02%
2023/09/11	1	71.40	0	0.00	71.60	1	5,563	0.02%
2023/09/06	1	71.20	0	0.00	71.30	1	5,716	0.02%
2023/08/30	3	70.87	0	0.00	71.00	3	5,842	0.05%
2023/08/29	0	0.00	1	71.00	71.40	-1	5,863	-0.02%
2023/08/21	2	71.20	0	0.00	71.10	2	6,513	0.03%
2023/08/18	0	0.00	2	71.50	71.40	-2	6,532	-0.03%
2023/08/15	2	71.00	0	0.00	71.00	2	6,560	0.03%
2023/08/14	6	71.52	0	0.00	71.20	6	6,569	0.09%
2023/08/10	0.1	71.90	26.6	71.68	72.20	-26.5	6,588	-0.40%
2023/08/09	0.2	71.54	0	0.00	71.50	0.2	6,598	0.00%
2023/08/08	0	0.00	4.4	71.08	70.80	-4.4	6,587	-0.07%
2023/08/07	26	70.23	0	0.00	70.10	26	6,579	0.40%
2023/08/02	1	70.10	0	0.00	70.30	1	6,507	0.02%
2023/08/01	1	70.60	4	71.20	70.90	-3	6,494	-0.05%
2023/07/31	0	0.00	15	71.30	71.00	-15	6,481	-0.23%
2023/07/27	0	72.00	0	0.00	71.90	0	6,490	0.00%
2023/07/25	0	0.00	0	72.00	72.00	0	6,556	0.00%
2023/07/21	0.1	72.00	0	0.00	72.40	0.1	6,600	0.00%
2023/07/18	34	71.07	30	70.95	71.20	4	6,515	0.06%
2023/07/17	2	71.45	0	0.00	70.90	2	6,456	0.03%
2023/07/14	0	0.00	4	71.90	71.90	-4	6,441	-0.06%
2023/07/13	0	0.00	5.9	70.72	70.00	-5.9	6,337	-0.09%
2023/07/12	0	0.00	8.1	70.70	70.20	-8.1	6,308	-0.13%
2023/07/11	0	0.00	7	70.80	70.80	-7	6,305	-0.11%
2023/07/10	12	69.40	0	0.00	69.60	12	6,291	0.19%
2023/07/07	5	69.80	0	0.00	69.70	5	6,288	0.08%
2023/07/06	16	70.24	5	70.50	69.60	11	6,258	0.18%
2023/07/05	7	71.27	0	0.00	70.40	7	6,170	0.11%
2023/07/04	13	76.70	0	0.00	76.70	13	5,956	0.22%
2023/06/30	0.2	78.34	0	0.00	78.60	0.2	5,772	0.00%
2023/06/20	21	78.28	20	78.26	78.50	1	5,095	0.02%
2023/06/19	0	0.00	7	80.90	82.00	-7	4,728	-0.15%
2023/06/16	10	79.50	1	80.30	79.20	9	4,541	0.20%
2023/06/15	0	0.00	1	80.90	81.00	-1	4,413	-0.02%
2023/06/14	2	79.55	0	0.00	79.60	2	4,460	0.04%
2023/06/13	2	79.95	0	0.00	79.70	2	4,449	0.04%
2023/06/09	0	0.00	1	79.00	78.60	-1	4,432	-0.02%
2023/05/25	2	77.15	0	0.00	77.70	2	4,116	0.05%
2023/05/24	3	77.40	0	0.00	77.70	3	4,061	0.07%
2023/05/18	0	0.00	4.2	79.00	78.80	-4.2	4,018	-0.10%
2023/05/17	0	0.00	0.1	78.60	78.70	-0.1	4,007	0.00%
2023/05/16	0	77.90	0.2	78.10	78.10	-0.2	3,978	-0.01%
2023/05/15	0.1	77.40	0	0.00	77.60	0.1	3,990	0.00%
2023/05/09	1	78.20	0	0.00	78.20	1	4,010	0.02%
2023/05/08	0	0.00	1	78.70	78.70	-1	4,025	-0.02%
2023/05/05	4.1	78.20	500	78.18	78.50	-495.9	4,024	-12.32%	大賣/鉅額交易
2023/05/04	0	0.00	25	78.59	78.90	-25	4,073	-0.61%
2023/05/03	2	77.20	0.1	77.70	77.60	1.9	4,072	0.05%
2023/05/02	1.2	77.46	2	76.55	76.70	-0.8	4,175	-0.02%
2023/04/28	0	0.00	1.4	78.63	78.90	-1.4	4,236	-0.03%
2023/04/27	0	78.07	0	0.00	78.00	0	4,242	0.00%
2023/04/26	0.1	77.30	2	78.00	78.70	-1.9	4,187	-0.05%
2023/04/25	0.2	77.82	0	0.00	78.00	0.2	4,128	0.00%
2023/04/24	45	77.89	42	78.10	78.00	3	4,146	0.07%
2023/04/21	26.1	77.27	76	77.65	78.00	-49.9	4,220	-1.18%
2023/04/20	20	77.14	48	77.29	77.40	-28	4,195	-0.67%
2023/04/19	7	78.07	1	78.20	77.50	6	4,239	0.14%
2023/04/18	2	77.90	0.3	77.80	77.90	1.7	4,236	0.04%
2023/04/17	20.1	77.53	0	0.00	77.70	20.1	4,243	0.47%
2023/04/14	10.2	77.30	0.1	77.40	78.10	10.1	4,229	0.24%
2023/04/13	45	77.00	0.1	76.90	77.30	44.9	4,202	1.07%
2023/04/12	0.1	76.70	2	77.10	76.60	-1.9	4,182	-0.05%
2023/04/11	0	0.00	0.4	76.36	76.70	-0.4	4,170	-0.01%
2023/04/10	0	0.00	0.4	75.54	76.10	-0.4	4,176	-0.01%
2023/04/06	0	75.80	1	76.00	75.90	-1	4,148	-0.02%
2023/03/31	0	75.40	1	75.60	75.20	-1	4,132	-0.02%
2023/03/30	2.1	75.39	0	0.00	75.30	2.1	4,132	0.05%
2023/03/29	0	0.00	1	75.60	75.50	-1	4,106	-0.02%
2023/03/28	0	0.00	1	73.70	74.00	-1	4,067	-0.02%
2023/03/27	0.2	73.70	6	73.70	73.60	-5.8	4,069	-0.14%
2023/03/24	0.3	73.49	22	73.87	73.90	-21.7	4,128	-0.53%
2023/03/23	0	0.00	13	72.50	72.50	-13	4,081	-0.32%
2023/03/21	10	71.50	3	71.74	71.50	7	4,159	0.17%
2023/03/20	0	0.00	8	71.80	71.80	-8	4,168	-0.19%
2023/03/17	27	70.81	0	0.00	70.80	27	4,169	0.65%
2023/03/16	38	70.82	38	71.00	71.10	0	4,080	0.00%
2023/03/14	107	70.28	107	70.60	70.30	0	4,124	0.00%	大買/大賣/
2023/03/13	30	70.45	35	70.79	70.50	-5	4,063	-0.12%
2023/03/10	75	70.79	75	70.70	70.50	0	4,037	0.00%
2023/03/08	0	0.00	17	70.31	71.00	-17	4,172	-0.41%
2023/03/07	16	70.80	0	0.00	70.80	16	4,178	0.38%
2023/03/06	1	70.30	0.1	70.74	70.30	0.9	4,176	0.02%
2023/03/03	445	69.65	23.3	69.49	69.80	421.7	4,204	10.03%	大買/鉅額交易
2023/03/02	520.3	69.07	0.2	69.04	69.10	520.1	4,224	12.31%	大買/鉅額交易
2023/03/01	49	68.76	45.6	68.84	68.60	3.4	4,232	0.08%
2023/02/24	0.1	69.50	0	0.00	69.00	0.1	4,207	0.00%
2023/02/23	10	69.46	2.7	69.40	69.50	7.3	4,178	0.17%
2023/02/22	25	68.92	30.9	69.29	69.60	-5.9	4,170	-0.14%
2023/02/21	11	68.50	0	0.00	68.50	11	4,293	0.26%
2023/02/20	2	69.15	0	0.00	69.00	2	4,441	0.05%
2023/02/17	0	0.00	1	69.00	69.00	-1	4,567	-0.02%
2023/02/15	30.1	68.66	40	68.61	68.20	-9.9	4,706	-0.21%
2023/02/14	0.2	69.00	17.7	68.93	69.00	-17.6	4,717	-0.37%
2023/02/13	0	0.00	2	68.90	69.20	-2	4,736	-0.04%
2023/02/10	40	67.95	40	68.25	68.00	0	4,700	0.00%
2023/02/09	4	68.10	2	68.20	68.20	2	4,717	0.04%
2023/02/08	0	0.00	2	68.00	67.90	-2	4,745	-0.04%
2023/02/07	0	0.00	2.9	67.90	67.60	-2.9	4,760	-0.06%
2023/02/06	1	67.30	2.7	67.67	67.30	-1.7	4,785	-0.04%
2023/02/03	8	67.35	0.8	67.20	67.50	7.2	4,802	0.15%
2023/02/02	0	0.00	10.4	67.20	67.20	-10.4	4,841	-0.21%
2023/02/01	31	66.53	3.5	66.76	66.50	27.5	4,811	0.57%
2023/01/31	0	67.10	1	66.90	66.70	-1	4,824	-0.02%
2023/01/30	0	0.00	1.3	67.30	67.70	-1.3	4,769	-0.03%
2023/01/17	0.1	66.80	0	0.00	66.70	0.1	4,711	0.00%
2023/01/16	11	66.78	0	0.00	66.60	11	4,702	0.23%
2023/01/13	0	0.00	4	66.24	66.10	-4	4,708	-0.09%
2023/01/12	17	65.84	13	66.25	65.80	4	4,794	0.08%
2023/01/11	16	66.16	0	0.00	66.10	16	4,771	0.34%
2023/01/10	0.1	68.09	0	0.00	68.00	0.1	4,653	0.00%
2023/01/09	0.1	67.90	2.1	67.98	68.10	-2	4,645	-0.04%
2023/01/06	5	66.90	0	0.00	66.90	5	4,624	0.11%
2023/01/05	0.1	66.80	0	0.00	66.30	0.1	4,683	0.00%
2023/01/03	115	65.74	0	0.00	66.20	115	4,742	2.42%	大買/鉅額交易
2022/12/29	1.1	65.74	0	0.00	65.80	1.1	4,815	0.02%
2022/12/23	0	0.00	14.9	65.65	65.70	-14.9	5,005	-0.30%
2022/12/22	15	65.90	9.6	66.01	65.90	5.4	5,053	0.11%
2022/12/21	4	66.45	16.5	66.23	66.20	-12.5	5,113	-0.24%
2022/12/20	2	66.00	11	65.81	65.50	-9	5,116	-0.18%
2022/12/19	32	65.74	1	66.13	65.70	31	5,130	0.60%
2022/12/16	1	66.40	1	66.60	66.40	0	5,178	0.00%
2022/12/15	2	66.90	23.5	67.02	66.80	-21.5	5,142	-0.42%
2022/12/13	25	66.80	1.5	67.43	66.80	23.5	5,123	0.46%
2022/12/12	80	67.48	91.4	67.58	67.60	-11.4	5,134	-0.22%
2022/12/07	374	67.18	0	0.00	67.40	374	5,252	7.12%	大買/鉅額交易
2022/12/06	500	67.00	4.2	67.50	66.80	495.8	5,201	9.53%	大買/鉅額交易
2022/12/05	334	67.41	0.7	67.90	67.40	333.3	5,176	6.44%	大買/鉅額交易
2022/12/02	1,000	67.29	7.2	67.06	67.50	992.8	5,179	19.17%	大買/鉅額交易
2022/12/01	16	67.11	0	0.00	67.00	16	5,177	0.31%
2022/11/30	0	0.00	11	68.00	68.00	-11	5,150	-0.21%
2022/11/29	5	66.70	0.7	66.86	66.70	4.3	5,037	0.09%
2022/11/28	3	66.67	2.7	66.86	66.50	0.3	4,996	0.01%
2022/11/25	2	66.60	0.9	66.90	66.70	1.1	5,034	0.02%
2022/11/24	1.8	66.27	0	0.00	66.50	1.8	5,061	0.03%
2022/11/23	5	65.78	0	0.00	65.60	5	5,035	0.10%
2022/11/22	1	65.40	2	65.90	65.70	-1	5,001	-0.02%
2022/11/21	7.1	65.75	3	66.21	65.50	4.1	4,959	0.08%
2022/11/18	0	0.00	2	66.36	66.20	-2	4,928	-0.04%
2022/11/17	1	65.90	1	65.50	65.20	0	4,945	0.00%
2022/11/16	20	66.46	15	66.10	66.20	5	4,809	0.10%
2022/11/15	2.1	67.95	0	0.00	68.00	2.1	4,655	0.05%
2022/11/14	0	0.00	0.1	69.09	68.60	-0.1	4,545	0.00%
2022/11/11	78	68.92	77	68.86	69.00	1	4,454	0.02%
2022/11/10	0.1	68.83	0	0.00	68.50	0.1	4,396	0.00%
2022/11/09	30.1	69.07	32	69.19	69.10	-1.9	4,479	-0.04%
2022/11/08	15	68.63	14	68.75	68.90	1	4,446	0.02%
2022/11/07	2.1	68.22	0	0.00	68.00	2.1	4,445	0.05%
2022/11/04	0.2	68.30	1	68.20	69.30	-0.8	4,454	-0.02%
2022/11/03	30.2	69.35	1,530	69.28	69.10	-1,499.8	4,409	-34.01%	大賣/鉅額交易
2022/11/02	3	70.07	0	0.00	69.90	3	4,382	0.07%
2022/10/28	1	70.30	0	0.00	70.10	1	4,370	0.02%
2022/10/27	0.1	70.10	0	0.00	70.10	0.1	4,389	0.00%
2022/10/20	30	68.95	31	69.05	69.50	-1	4,420	-0.02%
2022/10/19	1	67.90	0	0.00	67.90	1	4,389	0.02%
2022/10/17	31	68.93	531	68.87	68.50	-500	4,411	-11.33%	大賣/鉅額交易
2022/10/13	0	0.00	2	69.80	69.60	-2	4,551	-0.04%
2022/10/11	71	68.13	71	68.53	68.70	0	4,727	0.00%
2022/10/07	0	0.00	3.6	68.21	68.30	-3.6	4,827	-0.07%
2022/10/06	3	68.43	0	0.00	68.50	3	4,979	0.06%
2022/10/04	1	69.50	1	69.50	70.10	0	5,109	0.00%
2022/10/03	2	69.75	0	0.00	69.50	2	5,160	0.04%
2022/09/30	0.1	72.30	0	0.00	72.40	0.1	5,210	0.00%
2022/09/29	50	72.54	50	71.75	72.80	0	5,311	0.00%
2022/09/28	0.2	71.79	1	72.00	72.30	-0.8	5,456	-0.02%
2022/09/22	1	71.11	0	0.00	70.70	1	5,564	0.02%
2022/09/19	2	72.15	0	0.00	72.70	2	5,588	0.04%
2022/09/16	0	72.70	0	0.00	73.20	0	5,576	0.00%
2022/09/12	0.1	73.97	0	0.00	73.60	0.1	5,530	0.00%
2022/09/08	0	74.10	0	0.00	74.50	0	5,638	0.00%
2022/09/07	0.2	73.25	2	73.00	73.40	-1.8	5,650	-0.03%
2022/09/06	1	73.30	0	0.00	73.50	1	5,665	0.02%
2022/09/01	3	73.23	0	0.00	73.50	3	5,673	0.05%
2022/08/31	2.1	74.81	0	0.00	74.80	2.1	5,629	0.04%
2022/08/25	1	75.70	0	0.00	75.00	1	5,636	0.02%
2022/08/24	0	0.00	2	75.40	74.90	-2	5,691	-0.04%
2022/08/19	3	74.27	0	0.00	74.20	3	6,124	0.05%
2022/08/18	3.1	74.87	0	0.00	75.00	3.1	6,174	0.05%
2022/08/17	2	75.15	0.1	75.90	75.50	1.9	6,260	0.03%
2022/08/16	8	76.65	0	0.00	75.40	8	6,318	0.13%
2022/08/12	6	77.57	0	0.00	78.00	6	6,380	0.09%
2022/08/11	0	78.20	4	78.30	78.20	-4	6,438	-0.06%
2022/08/09	4	77.00	0	0.00	77.20	4	6,524	0.06%
2022/08/08	0	0.00	2.1	77.44	77.60	-2.1	6,602	-0.03%
2022/08/05	0	75.50	0	0.00	75.60	0	6,628	0.00%
2022/08/04	0	76.70	0	0.00	75.60	0	6,700	0.00%
2022/08/03	0	0.00	4.5	75.59	75.40	-4.5	6,720	-0.07%
2022/08/02	4	74.50	0	0.00	75.20	4	6,800	0.06%
2022/07/29	2	75.80	0	0.00	75.50	2	6,839	0.03%
2022/07/27	0	0.00	1	76.20	76.20	-1	6,974	-0.01%
2022/07/26	0.1	74.30	0	0.00	74.50	0.1	6,987	0.00%
2022/07/22	1	73.50	0	0.00	74.00	1	7,075	0.01%
2022/07/20	1	73.70	0	0.00	74.10	1	7,326	0.01%
2022/07/19	4	75.90	0	0.00	74.90	4	7,238	0.06%
2022/07/18	3	76.27	2	76.50	76.30	1	7,169	0.01%
2022/07/14	3	77.50	0	0.00	78.30	3	7,014	0.04%
2022/07/13	2.1	82.12	0	0.00	83.00	2.1	6,900	0.03%
2022/07/12	0.1	83.20	0	0.00	83.20	0.1	6,911	0.00%
2022/07/11	0	0.00	1.1	83.78	83.30	-1.1	6,908	-0.02%
2022/07/08	0.3	84.59	0	0.00	84.80	0.3	6,847	0.00%
2022/07/06	2	87.05	2	88.10	86.70	0	6,676	0.00%
2022/07/05	3	87.00	0	0.00	87.00	3	6,530	0.05%
2022/07/04	0	0.00	1.1	86.60	87.60	-1.1	6,500	-0.02%
2022/07/01	0	0.00	1	84.50	85.50	-1	6,493	-0.02%
2022/06/30	0.1	84.25	0	0.00	83.60	0.1	6,481	0.00%
2022/06/29	1	85.90	1	85.70	85.80	0	6,427	0.00%
2022/06/28	0	0.00	1	84.70	85.00	-1	6,398	-0.02%
2022/06/27	0.1	83.90	0	0.00	84.00	0.1	6,434	0.00%
2022/06/24	0	0.00	1.3	84.14	84.70	-1.3	6,419	-0.02%
2022/06/23	1	83.10	0	0.00	83.30	1	6,382	0.02%
2022/06/22	0.1	82.35	0	0.00	82.60	0.1	6,374	0.00%
2022/06/21	0	82.10	0	0.00	82.50	0	6,395	0.00%
2022/06/20	0	81.60	0	0.00	81.90	0	6,400	0.00%
2022/06/16	0.1	81.30	0	0.00	81.60	0.1	6,298	0.00%
2022/06/15	0	81.10	0	0.00	81.60	0	6,470	0.00%
2022/06/14	0	80.70	1	80.90	80.70	-1	6,543	-0.01%
2022/06/13	0	81.00	0	0.00	81.50	0	6,630	0.00%
2022/06/08	0	0.00	0.1	81.37	81.00	-0.1	6,713	0.00%
2022/06/06	1	81.00	0	0.00	81.50	1	6,766	0.01%
2022/06/02	0.1	80.37	0	0.00	81.00	0.1	6,855	0.00%
2022/06/01	0	0.00	1.1	80.93	81.50	-1.1	6,935	-0.02%
2022/05/30	0	0.00	1	79.90	80.70	-1	6,705	-0.01%
2022/05/27	0.1	80.36	0	0.00	80.70	0.1	6,658	0.00%
2022/05/26	0	0.00	1	82.30	82.50	-1	6,739	-0.01%
2022/05/25	0	0.00	0.2	81.40	82.20	-0.2	6,878	0.00%
2022/05/23	1.2	81.40	2	82.05	81.40	-0.8	6,820	-0.01%
2022/05/20	0	0.00	0.1	82.80	83.00	-0.1	6,792	0.00%
2022/05/19	0.1	82.00	0	0.00	82.40	0.1	6,711	0.00%
2022/05/18	0	0.00	5.2	83.05	83.10	-5.2	6,684	-0.08%
2022/05/16	0	0.00	1	82.50	82.10	-1	6,657	-0.02%
2022/05/12	0.1	80.90	5	81.24	81.20	-4.9	6,517	-0.08%
2022/05/10	0.2	81.15	4.2	81.08	81.80	-4	6,370	-0.06%
2022/05/09	0	0.00	5	79.38	79.40	-5	6,250	-0.08%
2022/05/06	0	0.00	502.1	79.63	79.80	-502.1	6,224	-8.07%	大賣/鉅額交易
2022/05/04	1.1	79.90	5	79.60	79.40	-3.9	6,100	-0.06%
2022/05/03	0.1	80.33	0	0.00	81.00	0.1	6,001	0.00%
2022/04/28	1	81.10	7	81.16	82.00	-6	5,821	-0.10%
2022/04/27	10	81.86	17	81.50	81.40	-7	5,747	-0.12%
2022/04/26	6.1	79.85	9	79.91	80.50	-2.9	5,603	-0.05%
2022/04/25	2	78.45	0	0.00	78.30	2	5,412	0.04%
2022/04/22	2	76.95	0.3	77.01	77.70	1.7	5,309	0.03%
2022/04/21	0	77.20	20	77.10	77.10	-20	5,275	-0.38%
2022/04/20	1	77.20	0	0.00	77.80	1	5,232	0.02%
2022/04/19	0.1	76.45	0	0.00	76.10	0.1	5,126	0.00%
2022/04/18	0	0.00	3	76.97	76.90	-3	5,078	-0.06%
2022/04/14	0	74.40	0	0.00	74.10	0	4,838	0.00%
2022/04/13	0.6	75.00	0	0.00	74.70	0.6	4,805	0.01%
2022/04/11	1	74.50	0	0.00	74.70	1	4,713	0.02%
2022/04/08	3	74.10	0	0.00	74.60	3	4,645	0.06%
2022/04/07	0.1	74.04	6	74.60	73.90	-5.9	4,595	-0.13%
2022/04/06	0	0.00	4	73.58	73.90	-4	4,527	-0.09%
2022/04/01	1	73.00	1	72.90	73.10	0	4,487	0.00%
2022/03/31	1	73.40	0	0.00	73.50	1	4,467	0.02%
2022/03/29	0	0.00	1	73.10	73.20	-1	4,402	-0.02%
2022/03/24	0	0.00	1.7	72.67	73.50	-1.7	4,361	-0.04%
2022/03/23	1	72.50	0	0.00	72.50	1	4,324	0.02%
2022/03/21	2.1	73.09	0.1	73.20	73.00	2	4,304	0.05%
2022/03/18	0	0.00	0.2	73.00	72.80	-0.2	4,312	0.00%
2022/03/17	7	73.74	2.1	75.38	73.50	5	4,141	0.12%
2022/03/16	0	73.70	2.1	74.28	75.00	-2.1	4,029	-0.05%
2022/03/15	0.1	72.91	1	72.80	74.00	-0.9	3,922	-0.02%
2022/03/14	0.1	72.90	0	0.00	73.20	0.1	3,861	0.00%
2022/03/11	2.1	72.70	0	0.00	73.20	2.1	3,830	0.06%
2022/03/10	1.1	73.27	0	0.00	73.30	1.1	3,806	0.03%
2022/03/09	0.1	72.65	0	0.00	73.30	0.1	3,764	0.00%
2022/03/08	0.2	71.69	3	71.97	73.00	-2.8	3,709	-0.08%
2022/03/07	60	71.48	61	72.19	71.90	-1	3,639	-0.03%
2022/03/04	0.1	72.73	1	72.80	73.20	-0.9	3,719	-0.02%
2022/03/03	0	72.10	0	0.00	72.80	0	3,663	0.00%
2022/03/01	2	70.50	3.7	70.19	70.20	-1.7	3,501	-0.05%
2022/02/25	0	69.20	0	0.00	69.30	0	3,322	0.00%
2022/02/24	0.1	69.90	0	0.00	70.00	0.1	3,131	0.00%
2022/02/23	0	69.40	0	0.00	70.00	0	3,038	0.00%
2022/02/22	0.1	68.90	0	0.00	69.10	0.1	2,987	0.00%
2022/02/21	0	68.70	3	69.00	68.90	-3	2,967	-0.10%
2022/02/18	1.1	68.58	0	0.00	68.60	1.1	2,965	0.04%
2022/02/17	0	67.80	17	68.46	68.40	-17	2,970	-0.57%
2022/02/15	0	0.00	68	67.00	67.10	-68	2,915	-2.33%
2022/02/11	0.1	66.00	0	0.00	66.70	0.1	2,968	0.00%
2022/02/10	0.1	66.30	0	0.00	66.50	0.1	2,978	0.00%
2022/02/09	0.1	65.70	0	0.00	66.00	0.1	2,994	0.00%
2022/02/08	0.1	65.30	0	0.00	65.60	0.1	3,015	0.00%
2022/02/07	0.1	64.85	3	65.00	65.50	-2.9	3,010	-0.10%
2022/01/25	2	64.50	0	0.00	65.00	2	2,961	0.07%
2022/01/20	0	0.00	2	65.00	65.00	-2	2,952	-0.07%
2022/01/13	0	0.00	3	64.50	64.60	-3	2,968	-0.10%
2022/01/12	0	64.40	0	0.00	64.20	0	2,979	0.00%
2022/01/07	3	63.60	0	0.00	63.60	3	2,993	0.10%
2022/01/05	1	63.40	0	0.00	63.80	1	3,004	0.03%
2021/12/30	2	64.40	0	0.00	64.60	2	3,049	0.07%
2021/12/21	0	0.00	4	63.85	63.80	-4	3,075	-0.13%
2021/12/15	0	0.00	0.3	62.80	62.90	-0.3	3,072	-0.01%
2021/12/14	1	62.50	0	0.00	62.90	1	3,143	0.03%
2021/12/13	1	62.50	0	0.00	62.50	1	3,147	0.03%
2021/12/10	2	62.85	0	0.00	62.60	2	3,135	0.06%
2021/12/09	1	62.90	0	0.00	63.20	1	3,138	0.03%
2021/12/07	0	0.00	2	63.50	63.60	-2	3,142	-0.06%
2021/11/30	2	61.50	0.3	62.50	61.50	1.7	3,148	0.05%
2021/11/29	0	0.00	2	62.50	62.50	-2	2,999	-0.07%
2021/11/26	0.3	62.80	0	0.00	63.10	0.3	3,036	0.01%
2021/11/18	0	0.00	25	65.00	65.00	-25	3,169	-0.79%
2021/11/17	0	0.00	2	64.50	64.40	-2	3,174	-0.06%
2021/11/16	0	0.00	2	64.05	64.30	-2	3,193	-0.06%
2021/11/15	0	0.00	2.1	63.90	63.80	-2.1	3,242	-0.06%
2021/11/12	0	0.00	5	63.94	64.10	-5	3,265	-0.15%
2021/11/11	0	0.00	34	63.92	64.20	-34	3,292	-1.03%
2021/11/10	2	63.10	2	63.25	63.40	0	3,266	0.00%
2021/11/09	1	62.70	2	62.60	63.00	-1	3,232	-0.03%
2021/11/05	0	0.00	2	61.95	62.00	-2	3,167	-0.06%
2021/11/01	1	61.20	0	0.00	61.50	1	3,136	0.03%
2021/10/29	0	0.00	9	61.57	61.20	-9	3,156	-0.29%
2021/10/28	0	0.00	1	61.50	61.60	-1	3,136	-0.03%
2021/10/26	0	61.60	0	0.00	61.70	0	3,158	0.00%
2021/10/04	0	61.00	5	61.18	61.20	-5	3,774	-0.13%
2021/10/01	1	60.90	2	60.90	61.30	-1	3,766	-0.03%
2021/09/28	1	61.30	0	0.00	61.50	1	3,705	0.03%
2021/09/24	0	0.00	1	61.10	61.30	-1	3,656	-0.03%
2021/09/23	2	60.75	0	0.00	61.10	2	3,644	0.05%
2021/09/17	13	61.01	0	0.00	60.60	13	3,572	0.36%
2021/09/09	2	60.40	0	0.00	60.40	2	3,499	0.06%
2021/09/08	14	60.51	0	0.00	60.90	14	3,464	0.40%
2021/09/07	1	60.50	1	60.60	60.70	0	3,469	0.00%
2021/09/06	10	60.60	0	0.00	60.60	10	3,465	0.29%
2021/09/02	1	60.50	0	0.00	60.60	1	3,417	0.03%
2021/09/01	3	60.93	0	0.00	60.70	3	3,388	0.09%
2021/08/31	0	61.40	0	0.00	61.60	0	3,344	0.00%
2021/08/30	0	61.30	1	61.20	61.40	-1	3,285	-0.03%
2021/08/26	0	61.00	0	0.00	61.10	0	3,242	0.00%
2021/08/25	0	60.90	0	0.00	60.80	0	3,229	0.00%
2021/08/24	0	0.00	5	60.50	60.90	-5	3,196	-0.16%
2021/08/23	1	60.30	0	0.00	60.40	1	3,208	0.03%
2021/08/20	1	60.30	0	0.00	60.40	1	3,220	0.03%
2021/08/19	2	60.40	0	0.00	60.70	2	3,375	0.06%
2021/08/11	0	0.00	5	61.44	61.50	-5	3,210	-0.16%
2021/08/06	1	60.90	0	0.00	60.90	1	3,363	0.03%
2021/08/05	1	61.30	0	0.00	61.30	1	3,425	0.03%
2021/08/03	0	61.00	0	0.00	61.40	0	3,584	0.00%
2021/08/02	10	60.80	0	0.00	61.50	10	3,574	0.28%
2021/07/30	15	60.80	0	0.00	60.60	15	3,565	0.42%
2021/07/29	1	60.40	0	0.00	60.60	1	3,568	0.03%
2021/07/28	1	60.50	0	0.00	60.50	1	3,535	0.03%
2021/07/27	16	60.61	0	0.00	60.70	16	3,562	0.45%
2021/07/26	2	61.10	10	61.10	61.10	-8	3,521	-0.23%
2021/07/23	6	61.78	0	0.00	61.60	6	3,509	0.17%
2021/07/22	0	65.30	12	65.30	65.10	-12	3,339	-0.36%
2021/07/16	0	65.20	0	0.00	65.40	0	3,134	0.00%
2021/07/14	0	65.30	0	0.00	65.10	0	3,114	0.00%
2021/07/12	2	65.15	0	0.00	65.10	2	3,103	0.06%
2021/07/09	0	64.90	0	0.00	65.40	0	3,126	0.00%
2021/07/07	2	65.00	0	0.00	65.00	2	3,138	0.06%
2021/07/06	0	65.30	0	0.00	65.00	0	3,152	0.00%
2021/07/02	0	64.80	0	0.00	64.70	0	3,236	0.00%
2021/07/01	0	64.80	0	0.00	64.60	0	3,281	0.00%
2021/06/30	0	65.00	0	0.00	64.60	0	3,345	0.00%
2021/06/29	0	65.10	0	0.00	65.00	0	3,367	0.00%
2021/06/28	0	65.20	0	0.00	65.10	0	3,410	0.00%
2021/06/18	1	64.80	0	0.00	64.70	1	3,599	0.03%
2021/06/11	0	0.00	1	65.60	65.60	-1	3,824	-0.03%
2021/05/27	1	63.40	0	0.00	64.30	1	4,232	0.02%
2021/05/21	0	0.00	1	64.70	64.60	-1	4,368	-0.02%
2021/05/20	1	63.70	0	0.00	64.20	1	4,396	0.02%
2021/05/19	0	0.00	1	64.20	64.00	-1	4,391	-0.02%
2021/05/17	0	0.00	4	64.00	64.20	-4	4,429	-0.09%
2021/05/13	0	0.00	1	63.00	63.30	-1	4,324	-0.02%
2021/05/12	0	0.00	7	65.41	64.00	-7	4,294	-0.16%
2021/05/11	0	0.00	4	66.03	65.90	-4	4,176	-0.10%
2021/05/10	0	0.00	2	66.00	66.00	-2	4,126	-0.05%
2021/05/05	1	64.00	0.2	64.30	64.30	0.8	4,244	0.02%
2021/05/04	5	63.98	3.8	64.03	63.90	1.2	4,271	0.03%
2021/05/03	0	0.00	6	64.40	64.40	-6	4,237	-0.14%
2021/04/29	0	0.00	16	64.90	65.10	-16	4,244	-0.38%
2021/04/28	4	65.10	12	65.10	65.10	-8	4,219	-0.19%
2021/04/27	3	65.77	0	0.00	65.80	3	4,252	0.07%
2021/04/26	1	66.30	0	0.00	66.40	1	4,232	0.02%
2021/04/22	0	0.00	11	66.80	66.60	-11	4,280	-0.26%
2021/04/20	1	66.60	1	66.20	66.60	0	4,321	0.00%
2021/04/19	1	65.70	0	0.00	65.90	1	4,337	0.02%
2021/04/16	1.8	65.69	0	0.00	65.80	1.8	4,335	0.04%
2021/04/15	0	0.00	1.1	65.41	65.60	-1.1	4,373	-0.02%
2021/04/14	1	65.20	4	65.28	65.30	-3	4,365	-0.07%
2021/04/12	1	65.20	0	0.00	65.30	1	4,363	0.02%
2021/04/09	0	0.00	7	65.09	65.20	-7	4,376	-0.16%
2021/04/08	3	64.93	0	0.00	64.80	3	4,378	0.07%
2021/03/31	0	0.00	2	64.20	64.10	-2	4,236	-0.05%
2021/03/29	1	63.30	0	0.00	63.40	1	4,159	0.02%
2021/03/26	1.3	62.94	0	0.00	63.10	1.3	4,145	0.03%
2021/03/24	0	0.00	1	63.20	63.10	-1	4,166	-0.02%
2021/03/23	1	62.40	0	0.00	62.70	1	4,147	0.02%
2021/03/22	1	62.90	0	0.00	62.90	1	4,123	0.02%
2021/03/12	11	62.80	0	0.00	62.90	11	3,949	0.28%
2021/03/11	5	63.20	0	0.00	63.10	5	3,930	0.13%
2021/03/10	4	62.85	0	0.00	63.30	4	3,903	0.10%
2021/03/09	1	62.80	0	0.00	62.90	1	3,871	0.03%
2021/03/08	4	62.70	20	62.40	62.10	-16	3,868	-0.41%
2021/03/05	2	62.35	1	62.20	62.60	1	3,864	0.03%
2021/03/04	16	62.01	0	0.00	62.00	16	4,049	0.40%
2021/03/03	2	62.40	0	0.00	62.40	2	3,996	0.05%
2021/03/02	2	61.90	16	62.29	62.00	-14	3,963	-0.35%
2021/02/26	25	61.58	0	0.00	61.80	25	3,912	0.64%
2021/02/25	4	60.98	33	61.30	61.50	-29	3,729	-0.78%
2021/02/24	20	60.65	0	0.00	60.80	20	3,699	0.54%
2021/02/23	11	60.37	0	0.00	60.20	11	3,684	0.30%
2021/02/22	3	60.14	0	0.00	60.00	3	3,657	0.08%
2021/02/19	32	60.10	0	0.00	60.00	32	3,640	0.88%
2021/02/18	2	60.20	0	0.00	60.20	2	3,667	0.05%
2021/02/17	1	59.90	0	0.00	60.30	1	3,687	0.03%
2021/02/04	1	60.00	0	0.00	60.00	1	3,611	0.03%
2021/02/03	1	59.90	0	0.00	59.90	1	3,617	0.03%
2021/02/02	0	0.00	6	60.00	60.10	-6	3,594	-0.17%
2021/01/29	1	60.10	0	0.00	60.00	1	3,555	0.03%
2021/01/27	2	60.45	0	0.00	60.30	2	3,429	0.06%
2021/01/26	1	60.60	0	0.00	60.60	1	3,395	0.03%
2021/01/22	2	60.50	0	0.00	60.40	2	3,379	0.06%
2021/01/21	2	60.65	0	0.00	60.40	2	3,329	0.06%
2021/01/20	1	60.80	1	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%
2021/01/18	0	0.00	1	61.50	61.30	-1	3,219	-0.03%
2021/01/15	1	61.30	0	0.00	61.30	1	3,208	0.03%
2021/01/14	2	62.50	0	0.00	62.20	2	3,185	0.06%
2021/01/13	2	62.20	1	62.40	62.80	1	3,164	0.03%
2021/01/12	0	0.00	5	62.26	62.00	-5	3,107	-0.16%
2021/01/07	1	61.20	0	0.00	61.40	1	3,027	0.03%
2021/01/06	2	61.15	0	0.00	61.30	2	3,039	0.07%
2020/12/30	0	0.00	5	61.60	61.90	-5	2,982	-0.17%
2020/12/29	1	61.10	0	0.00	61.40	1	2,965	0.03%
2020/12/28	2	60.90	0	0.00	61.30	2	2,977	0.07%
2020/12/24	2	60.85	0	0.00	60.70	2	2,977	0.07%
2020/12/21	0	0.00	1	61.50	61.50	-1	3,020	-0.03%
2020/12/18	1	60.60	1	61.10	60.60	0	3,016	0.00%
2020/12/17	0	0.00	1	61.40	61.40	-1	2,983	-0.03%
2020/12/16	0	0.00	1	61.20	61.30	-1	2,988	-0.03%
2020/12/15	1	60.70	0	0.00	60.80	1	3,014	0.03%
2020/12/14	3	60.93	0	0.00	60.70	3	2,999	0.10%
2020/12/11	1	61.10	0	0.00	60.90	1	2,978	0.03%
2020/12/08	2	60.80	2	60.90	60.80	0	2,925	0.00%
2020/12/07	0	0.00	1	61.00	61.30	-1	2,937	-0.03%
2020/12/04	1	61.00	0	0.00	60.80	1	2,930	0.03%
2020/12/03	3	60.60	1	60.80	60.50	2	2,979	0.07%
2020/12/02	7	60.80	1	61.00	60.70	6	3,011	0.20%
2020/12/01	2	61.25	1	61.90	61.20	1	2,993	0.03%
2020/11/30	1	61.30	2	61.50	62.00	-1	2,971	-0.03%
2020/11/24	2	60.85	1	61.00	60.70	1	2,831	0.04%
2020/11/23	0	0.00	1	61.30	61.20	-1	2,852	-0.04%
2020/11/20	3	60.83	0	0.00	60.80	3	2,822	0.11%
2020/11/19	1	60.90	1	61.10	60.90	0	2,814	0.00%
2020/11/18	0	0.00	1	61.20	61.10	-1	2,778	-0.04%
2020/11/17	1	61.10	0.8	61.27	61.00	0.2	2,761	0.01%
2020/11/16	1	61.20	6.2	61.28	61.40	-5.2	2,740	-0.19%
2020/11/13	1	61.10	0	0.00	61.00	1	2,704	0.04%
2020/11/12	11	61.27	1	61.30	61.00	10	2,702	0.37%
2020/11/11	7	60.90	0	0.00	61.30	7	2,704	0.26%
2020/11/10	1	60.90	1	61.20	61.00	0	2,696	0.00%
2020/11/04	2	60.25	1	60.50	60.20	1	2,694	0.04%
2020/10/29	1	60.00	1	60.20	60.00	0	2,688	0.00%
2020/10/28	1	60.20	1	60.50	60.20	0	2,713	0.00%
2020/10/26	6	60.27	0	0.00	60.30	6	2,759	0.22%
2020/10/23	1	60.40	1	60.60	60.40	0	2,795	0.00%
2020/10/21	2	60.05	1	60.40	60.00	1	2,854	0.04%
2020/10/20	2	60.30	1	60.40	60.30	1	2,876	0.03%
2020/10/19	2	60.20	1	60.40	60.00	1	2,899	0.03%
2020/10/16	1	60.00	1	60.30	60.00	0	2,924	0.00%
2020/10/15	1	60.00	1	60.00	60.00	0	2,980	0.00%
2020/10/14	2	60.40	1	60.80	60.30	1	2,948	0.03%
2020/10/13	3	60.73	1	61.10	60.90	2	2,922	0.07%
2020/10/12	5	61.06	1	61.30	61.10	4	2,928	0.14%
2020/10/08	1	61.20	1	61.50	61.20	0	3,042	0.00%
2020/10/07	1	61.50	1	61.90	61.50	0	3,107	0.00%
2020/10/06	1	62.00	4	61.93	62.00	-3	3,232	-0.09%
2020/10/05	6	61.08	1	61.60	61.50	5	3,233	0.15%
2020/09/29	1	61.20	1	61.30	61.20	0	3,283	0.00%
2020/09/28	0	0.00	2	61.00	61.50	-2	3,335	-0.06%
2020/09/25	4	60.48	2	60.55	60.70	2	3,389	0.06%
2020/09/24	2	60.10	1	60.40	60.00	1	3,437	0.03%
2020/09/23	2	61.10	1	61.40	60.90	1	3,435	0.03%
2020/09/22	4	61.33	1	61.60	61.10	3	3,480	0.09%
2020/09/18	2	62.05	1	62.10	61.70	1	3,526	0.03%
2020/09/16	0	0.00	2	62.35	62.80	-2	3,494	-0.06%
2020/09/15	2	62.10	1	62.50	62.10	1	3,498	0.03%
2020/09/14	2	62.75	1	63.00	62.70	1	3,546	0.03%
2020/09/10	8	62.29	0	0.00	62.70	8	3,557	0.22%
2020/09/09	1	62.10	1	62.30	62.10	0	3,562	0.00%
2020/09/08	1	62.20	1	62.50	62.20	0	3,593	0.00%
2020/09/07	3	61.67	1	61.90	61.60	2	3,558	0.06%
2020/09/04	1	60.80	1	61.10	60.80	0	3,536	0.00%
2020/09/03	4	60.90	1	61.10	60.80	3	3,551	0.08%
2020/09/02	6	61.03	1	61.30	61.00	5	3,555	0.14%
2020/09/01	1	61.30	1	61.60	61.30	0	3,524	0.00%
2020/08/31	2	61.60	1	61.80	61.30	1	3,503	0.03%
2020/08/28	2	61.30	1	61.60	61.30	1	3,468	0.03%
2020/08/27	4	61.63	1	62.00	61.50	3	3,475	0.09%
2020/08/26	1	61.80	1	62.10	61.80	0	3,447	0.00%
2020/08/25	2	61.95	1	62.30	61.80	1	3,456	0.03%
2020/08/24	1	62.30	1	62.80	62.30	0	3,515	0.00%
2020/08/21	1	62.30	0	0.00	62.60	1	3,541	0.03%
2020/08/20	3	61.90	1	62.40	61.90	2	3,534	0.06%
2020/08/19	1	62.80	2	63.05	62.80	-1	3,512	-0.03%
2020/08/18	2	62.95	1	63.10	62.90	1	3,496	0.03%
2020/08/17	1	63.10	1	63.40	63.10	0	3,507	0.00%
2020/08/14	2	62.60	1	63.10	62.60	1	3,521	0.03%
2020/08/11	1	62.00	1	62.30	62.00	0	3,505	0.00%
2020/08/10	2	62.10	1	62.30	62.10	1	3,488	0.03%
2020/08/07	1	62.00	1	62.30	62.00	0	3,494	0.00%
2020/08/06	1	62.40	0	0.00	62.50	1	3,466	0.03%
2020/08/05	1	62.60	1	63.00	62.60	0	3,465	0.00%
2020/08/04	1	62.60	1	62.90	62.60	0	3,460	0.00%
2020/08/03	1	62.20	1	62.60	62.20	0	3,460	0.00%
2020/07/30	1	62.80	0	0.00	62.90	1	3,433	0.03%
2020/07/29	1	61.90	1	62.30	61.90	0	3,423	0.00%
2020/07/28	1	61.70	1	61.90	61.60	0	3,430	0.00%
2020/07/27	2	62.70	1	63.00	62.60	1	3,415	0.03%
2020/07/24	5	63.62	1	63.80	63.50	4	3,403	0.12%
2020/07/23	1	63.70	1	64.00	63.70	0	3,402	0.00%
2020/07/22	3	63.93	1	64.40	64.00	2	3,410	0.06%
2020/07/21	4	64.13	0	0.00	64.00	4	3,387	0.12%
2020/07/20	2	64.90	0	0.00	64.90	2	3,339	0.06%
2020/07/17	1	65.50	0	0.00	65.10	1	3,341	0.03%
2020/07/16	1	65.80	0	0.00	65.30	1	3,363	0.03%
2020/07/15	1	65.90	0	0.00	66.00	1	3,360	0.03%
2020/07/14	1	65.80	0	0.00	66.20	1	3,270	0.03%
2020/07/13	5	69.20	7	69.00	69.00	-2	3,223	-0.06%
2020/07/10	3	68.80	0	0.00	68.60	3	3,117	0.10%
2020/07/09	6	68.93	1	68.90	68.80	5	3,126	0.16%
2020/07/08	2	69.05	500	69.10	69.20	-498	3,100	-16.06%	大賣/鉅額交易
2020/07/07	5	69.64	400	69.37	69.70	-395	3,061	-12.90%	大賣/鉅額交易
2020/07/06	0	0.00	5	70.10	70.30	-5	3,017	-0.17%
2020/07/03	2	69.60	2	69.90	69.40	0	3,011	0.00%
2020/07/02	0	0.00	1	69.50	70.60	-1	2,997	-0.03%
2020/07/01	4	68.48	300	69.13	69.20	-296	2,966	-9.98%	大賣/鉅額交易
2020/06/30	1	68.00	1	68.20	68.00	0	2,920	0.00%
2020/06/29	1	67.50	0	0.00	67.40	1	2,911	0.03%
2020/06/24	1	67.00	1	67.20	67.00	0	2,918	0.00%
2020/06/23	1	66.60	1	67.00	66.60	0	2,926	0.00%
2020/06/19	3	66.73	0	0.00	66.40	3	2,983	0.10%
2020/06/18	2	67.10	1	67.00	66.70	1	2,977	0.03%
2020/06/16	0	0.00	1	67.90	67.80	-1	3,119	-0.03%
2020/06/15	1	67.30	1	67.30	67.30	0	3,216	0.00%
2020/06/09	1	67.70	0	0.00	67.90	1	3,616	0.03%
2020/06/08	1	67.10	0	0.00	67.20	1	3,690	0.03%
2020/06/05	1	66.70	1	66.90	66.70	0	3,710	0.00%
2020/06/04	2	67.00	0	0.00	66.70	2	3,768	0.05%
2020/06/03	0	0.00	1	66.90	67.00	-1	3,785	-0.03%
2020/06/02	263	65.76	1	65.90	65.50	262	3,805	6.89%	大買/鉅額交易
2020/05/29	2	65.20	0	0.00	64.70	2	3,868	0.05%
2020/05/28	0	0.00	1	65.50	65.20	-1	3,826	-0.03%
2020/05/27	2	65.40	1	65.70	65.30	1	3,887	0.03%
2020/05/22	2	65.40	1	65.60	65.20	1	4,094	0.02%
2020/05/20	2	65.85	1	66.00	65.80	1	4,167	0.02%
2020/05/15	2	65.80	15	65.83	65.80	-13	4,250	-0.31%
2020/05/13	1	66.70	1	67.00	66.70	0	4,295	0.00%
2020/05/12	2	66.55	2	67.15	66.70	0	4,320	0.00%
2020/05/08	0	0.00	1	67.10	67.00	-1	4,362	-0.02%
2020/05/07	1	66.30	5	66.34	66.30	-4	4,382	-0.09%
2020/05/06	519	66.55	5	66.48	66.20	514	4,427	11.61%	大買/鉅額交易
2020/05/05	1	66.80	1	67.00	67.10	0	4,492	0.00%
2020/05/04	1	65.00	1	67.00	66.70	0	4,518	0.00%
2020/04/30	0	0.00	2	66.70	66.40	-2	4,533	-0.04%
2020/04/28	4	65.85	3	66.20	65.80	1	4,598	0.02%
2020/04/27	20	65.75	0	0.00	66.20	20	4,687	0.43%
2020/04/23	1	64.50	0	0.00	64.50	1	4,714	0.02%
2020/04/17	2	65.50	0	0.00	65.90	2	4,851	0.04%
2020/04/15	5	65.60	0	0.00	66.10	5	4,921	0.10%
2020/04/14	0	0.00	10	64.90	65.60	-10	4,943	-0.20%
2020/04/07	610	63.63	0	0.00	64.50	610	4,872	12.52%	大買/鉅額交易
2020/03/20	0	0.00	2	62.00	62.00	-2	4,549	-0.04%
2020/03/19	0	0.00	2	63.65	62.40	-2	4,478	-0.04%
2020/03/18	0	0.00	2	62.80	63.00	-2	4,362	-0.05%
2020/03/16	0	0.00	1	61.00	60.90	-1	4,112	-0.02%
2020/03/13	3	60.27	2	62.00	62.50	1	4,056	0.02%
2020/03/12	1	64.50	2	64.20	64.50	-1	3,890	-0.03%
2020/03/05	500	66.75	0	0.00	66.80	500	3,571	14.00%	大買/鉅額交易
2020/03/03	2	65.30	0	0.00	65.60	2	3,487	0.06%
2020/03/02	2	65.20	1	65.10	65.00	1	3,437	0.03%
2020/02/25	2	66.10	0	0.00	66.80	2	3,415	0.06%
2020/02/24	6	66.63	0	0.00	66.70	6	3,364	0.18%
2020/02/20	1	67.70	10	67.80	67.60	-9	3,266	-0.28%
2020/02/19	1	68.80	0	0.00	68.90	1	3,184	0.03%
2020/02/18	1	68.00	0	0.00	68.40	1	3,161	0.03%
2020/02/17	1	67.80	0	0.00	68.40	1	3,164	0.03%
2020/02/12	3	67.10	0	0.00	67.00	3	3,152	0.10%
2020/02/11	5	67.50	0	0.00	67.40	5	3,129	0.16%
2020/02/10	7	67.13	0	0.00	67.40	7	3,159	0.22%
2020/02/07	2	67.00	0	0.00	67.00	2	3,132	0.06%
2020/02/05	3	67.40	0	0.00	67.60	3	3,036	0.10%
2020/02/04	1	68.00	0	0.00	67.90	1	3,004	0.03%
2020/02/03	1	67.60	0	0.00	67.80	1	2,985	0.03%
2020/01/30	13	69.05	0	0.00	69.00	13	2,865	0.45%
2020/01/17	3	70.80	0	0.00	70.90	3	2,720	0.11%
2020/01/16	1	70.40	0	0.00	70.30	1	2,682	0.04%
2020/01/15	4	70.53	1	70.60	70.70	3	2,628	0.11%
2020/01/14	4	70.85	0	0.00	70.90	4	2,579	0.16%
2020/01/13	1	71.00	0	0.00	71.20	1	2,535	0.04%
2020/01/10	1	70.80	0	0.00	71.40	1	2,499	0.04%
2020/01/09	1	71.10	0	0.00	71.00	1	2,468	0.04%
2020/01/07	0	0.00	1	71.80	72.00	-1	2,397	-0.04%
2019/12/18	1	72.50	0	0.00	72.50	1	2,500	0.04%
2019/12/10	2	72.20	0	0.00	72.20	2	2,377	0.08%
2019/12/09	1	72.80	0	0.00	72.80	1	2,335	0.04%
2019/12/05	1	73.00	0	0.00	73.10	1	2,304	0.04%
2019/12/03	1	73.60	0	0.00	73.50	1	2,310	0.04%
2019/11/26	0	0.00	0.5	73.50	73.20	-0.5	2,328	-0.02%
2019/11/19	1	73.60	0	0.00	73.60	1	2,093	0.05%
2019/11/13	1	74.10	0	0.00	73.70	1	2,062	0.05%
2019/11/07	0	0.00	3	74.97	74.90	-3	2,000	-0.15%
2019/10/25	1	73.30	0	0.00	73.30	1	2,019	0.05%
2019/10/23	0	0.00	1	73.70	73.40	-1	2,028	-0.05%
2019/10/07	1	72.20	0	0.00	72.50	1	2,172	0.05%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/09/26	3	72.90	0	0.00	72.70	3	2,111	0.14%
2019/09/25	0	0.00	1	72.80	73.00	-1	2,100	-0.05%
2019/09/23	1	73.70	0	0.00	73.60	1	2,043	0.05%
2019/09/16	0	0.00	2	73.50	73.50	-2	2,086	-0.10%
2019/09/09	1	73.00	0	0.00	73.30	1	2,102	0.05%
2019/09/06	200	73.10	0	0.00	73.00	200	2,108	9.48%	大買/鉅額交易
2019/09/02	1	72.90	0	0.00	73.20	1	2,135	0.05%
2019/08/30	0	0.00	2	72.90	73.20	-2	2,150	-0.09%
2019/08/22	2	71.80	0	0.00	72.10	2	2,223	0.09%
2019/08/16	1	71.30	0	0.00	71.40	1	2,327	0.04%
2019/08/14	0	0.00	1	71.50	71.30	-1	2,360	-0.04%
2019/08/07	501	71.42	0	0.00	71.70	501	2,381	21.04%	大買/鉅額交易
2019/08/01	400	71.44	0	0.00	71.40	400	2,392	16.72%	大買/鉅額交易
2019/07/22	2	72.10	0	0.00	72.00	2	2,442	0.08%
2019/07/16	2	71.30	2	72.00	71.40	0	2,387	0.00%
2019/07/12	2	75.70	0	0.00	75.80	2	2,248	0.09%
2019/07/10	1	77.00	0	0.00	77.00	1	2,168	0.05%
2019/06/24	0	0.00	1	78.70	78.80	-1	2,267	-0.04%
2019/06/05	0	0.00	1	78.50	78.40	-1	2,331	-0.04%
2019/05/29	0	0.00	1	77.40	77.50	-1	2,360	-0.04%
2019/05/23	0	0.00	3	76.87	76.80	-3	2,415	-0.12%
2019/05/21	0	0.00	9	76.61	76.70	-9	2,442	-0.37%
2019/05/10	300	75.88	0	0.00	75.90	300	2,535	11.83%	大買/鉅額交易
2019/04/25	1	75.20	3	75.10	75.00	-2	2,707	-0.07%
2019/04/23	0	0.00	3	74.60	74.70	-3	2,688	-0.11%
2019/04/19	10	74.40	0	0.00	74.20	10	2,698	0.37%
2019/03/28	0	0.00	2	73.40	73.70	-2	2,840	-0.07%
2019/03/26	0	0.00	5	73.40	73.00	-5	2,894	-0.17%
2019/03/25	0	0.00	10	73.30	73.00	-10	2,907	-0.34%
2019/03/18	1	71.90	0	0.00	72.50	1	2,910	0.03%
2019/03/14	1	71.70	0	0.00	71.50	1	2,858	0.03%
2019/03/13	5	72.00	0	0.00	72.00	5	2,835	0.18%
2019/02/25	10	71.55	0	0.00	72.10	10	3,052	0.33%
2019/02/22	1	71.40	0	0.00	71.50	1	3,053	0.03%
2019/01/29	300	71.74	0	0.00	71.50	300	2,755	10.89%	大買/鉅額交易
2019/01/28	1	71.90	0	0.00	71.90	1	2,679	0.04%
2019/01/22	1	72.20	0	0.00	72.40	1	2,758	0.04%
2019/01/16	1	72.90	0	0.00	72.60	1	2,750	0.04%
2019/01/09	1	72.80	0	0.00	72.90	1	2,754	0.04%
2019/01/07	0	0.00	2	73.60	73.70	-2	2,800	-0.07%
2018/12/22	0	0.00	30	72.30	72.30	-30	2,948	-1.02%
2018/12/14	1	72.20	0	0.00	72.40	1	2,900	0.03%
2018/12/03	700	72.43	0	0.00	72.50	700	2,962	23.63%	大買/鉅額交易
2018/11/30	1	72.50	0	0.00	72.50	1	2,909	0.03%
2018/11/26	0	0.00	1	75.50	74.30	-1	2,608	-0.04%
2018/11/23	0	0.00	3	74.30	74.50	-3	2,589	-0.12%
2018/11/05	1	71.40	0	0.00	72.20	1	2,906	0.03%
2018/11/02	5	71.40	2	71.50	71.50	3	2,897	0.10%
2018/11/01	1	71.90	0	0.00	72.50	1	2,859	0.03%
2018/10/30	0	0.00	1	73.00	73.00	-1	2,810	-0.04%
2018/10/09	0	0.00	3	72.60	72.50	-3	2,750	-0.11%
2018/10/05	2	73.30	0	0.00	73.30	2	2,768	0.07%
2018/10/04	1	72.70	0	0.00	72.50	1	2,779	0.04%
2018/10/02	500	72.77	0	0.00	73.20	500	2,883	17.34%	大買/鉅額交易
2018/09/27	1	73.10	0	0.00	73.40	1	2,895	0.03%
2018/08/16	4	70.50	0	0.00	70.20	4	3,353	0.12%
2018/08/09	0.1	71.80	0	0.00	71.60	0.1	3,433	0.00%
2018/08/08	1	71.30	0	0.00	71.80	1	3,503	0.03%
2018/08/06	3	71.57	0	0.00	71.60	3	3,652	0.08%
2018/07/25	3	72.70	0	0.00	72.50	3	4,021	0.07%
2018/07/24	500	72.95	0	0.00	73.20	500	4,062	12.31%	大買/鉅額交易
2018/07/20	1	73.30	0	0.00	73.10	1	4,100	0.02%
2018/07/18	3	73.30	0	0.00	73.90	3	4,100	0.07%
2018/07/12	1	74.30	99	74.00	74.00	-98	4,072	-2.41%
2018/06/05	0	0.00	866	76.85	76.80	-866	3,677	-23.55%	大賣/鉅額交易
2018/06/04	1	76.90	0	0.00	76.90	1	3,658	0.03%
2018/05/23	0	0.00	1	77.50	77.60	-1	3,684	-0.03%
2018/05/16	0	0.00	0.2	75.50	75.10	-0.2	3,698	-0.01%
2018/05/11	0	0.00	250	75.34	75.00	-250	3,648	-6.85%	大賣/鉅額交易
2018/05/10	0.1	74.60	0	0.00	74.40	0.1	3,605	0.00%
2018/05/09	0	0.00	250	75.91	75.00	-250	3,516	-7.11%	大賣/鉅額交易
2018/04/03	0	0.00	0.3	76.80	76.80	-0.3	3,315	-0.01%
2018/03/21	0.1	75.10	1	75.10	75.00	-0.9	3,313	-0.03%
2018/03/16	1	73.40	0	0.00	74.00	1	3,364	0.03%
2018/03/12	0.4	74.00	0	0.00	73.50	0.4	3,398	0.01%
2018/03/06	400	73.81	0	0.00	74.00	400	3,499	11.43%	大買/鉅額交易
2018/02/26	1	73.80	0	0.00	73.70	1	3,403	0.03%
2018/02/08	0.1	74.40	0	0.00	74.20	0.1	3,320	0.00%
2018/02/05	0	0.00	402	74.82	74.90	-402	3,246	-12.38%	大賣/鉅額交易
2018/02/01	0	0.00	4	76.00	76.40	-4	3,278	-0.12%
2018/01/29	0	0.00	0	75.50	75.70	0	3,320	0.00%
2018/01/23	0	75.30	0.2	75.30	75.30	-0.2	3,376	-0.01%
2018/01/22	0	75.70	0	0.00	75.20	0	3,391	0.00%
2018/01/17	0	75.20	0	0.00	75.10	0	3,384	0.00%
2018/01/15	0	75.20	0	0.00	75.20	0	3,356	0.00%
2018/01/12	0.1	75.50	0	0.00	75.50	0.1	3,365	0.00%
2018/01/10	0	0.00	1	76.40	76.40	-1	3,342	-0.03%
2018/01/04	1	74.90	0	0.00	75.00	1	3,215	0.03%