遠傳 (4904)-元大-淡水券商分點個股進出

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
90.0
漲跌
▲0.1
漲幅
+0.11%
成交量
3,108張
產業
上市通信網路類股
768人加入追蹤

立即追蹤
本地時間:13:30

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

遠傳 (4904)籌碼相關－元大-淡水券商分點個股進出

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

元大-淡水券商分點個股進出
元大-淡水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
2024/12/04	0	0.00	0.1	88.30	88.80	-0.1	5,816	0.00%
2024/12/03	0.4	88.88	0	0.00	88.80	0.4	5,849	0.01%
2024/11/21	0	0.00	0.5	87.70	88.50	-0.5	5,644	-0.01%
2024/11/18	0	87.80	0	0.00	87.70	0	5,636	0.00%
2024/11/13	0	0.00	0.4	90.00	89.60	-0.4	5,568	-0.01%
2024/11/11	0	0.00	1	88.50	88.60	-1	5,635	-0.02%
2024/10/29	0.1	88.50	1	89.10	89.50	-0.9	6,491	-0.01%
2024/10/28	0	0.00	2	89.40	89.40	-2	6,453	-0.03%
2024/10/22	1	88.30	0	0.00	88.70	1	6,690	0.01%
2024/10/21	1.1	89.13	0	0.00	88.00	1.1	6,806	0.02%
2024/10/18	0	0.00	1	89.20	89.20	-1	6,948	-0.01%
2024/10/16	0	86.80	0	0.00	87.40	0	7,372	0.00%
2024/10/15	0	87.50	0	0.00	87.30	0	7,447	0.00%
2024/10/04	0.3	88.50	0	88.20	87.90	0.3	8,783	0.00%
2024/09/24	0	0.00	0.3	93.10	93.60	-0.3	11,157	0.00%
2024/09/23	0	92.80	0	93.10	93.20	0	11,208	0.00%
2024/09/16	0	91.70	0	0.00	91.90	0	11,170	0.00%
2024/09/13	0	0.00	0.5	92.50	93.00	-0.5	11,187	0.00%
2024/09/11	0	0.00	2	92.40	92.80	-2	11,136	-0.02%
2024/09/10	0	0.00	1	92.60	91.40	-1	10,993	-0.01%
2024/09/06	0	91.40	0.1	91.10	91.90	-0.1	10,812	0.00%
2024/09/05	0	91.10	0	0.00	91.30	0	10,820	0.00%
2024/08/29	0	90.10	0	0.00	90.00	0	10,812	0.00%
2024/08/28	0	0.00	0.2	91.60	91.60	-0.2	10,963	0.00%
2024/08/26	0	89.70	0	0.00	90.30	0	11,127	0.00%
2024/08/22	0.1	89.50	0	0.00	90.00	0.1	11,166	0.00%
2024/08/21	0	0.00	0.1	89.00	90.00	-0.1	11,181	0.00%
2024/08/20	1.1	87.81	0.3	89.70	87.80	0.8	11,090	0.01%
2024/08/19	1	89.30	0	0.00	89.60	1	11,033	0.01%
2024/08/12	0	86.90	0.3	87.40	87.80	-0.3	10,857	0.00%
2024/08/09	0	0.00	3	87.50	87.40	-3	10,865	-0.03%
2024/08/08	0	86.90	1	87.30	87.00	-1	10,768	-0.01%
2024/08/07	0.1	87.50	0	0.00	88.60	0.1	10,665	0.00%
2024/08/06	0	87.40	2	87.65	88.20	-2	10,570	-0.02%
2024/08/05	0.4	86.69	0	0.00	87.40	0.4	10,397	0.00%
2024/08/02	1	87.10	1	87.20	87.00	0	10,158	0.00%
2024/08/01	0	0.00	4	86.80	86.70	-4	10,055	-0.04%
2024/07/31	0	0.00	2	86.30	86.20	-2	10,101	-0.02%
2024/07/23	0	0.00	7.1	84.95	85.80	-7.1	10,060	-0.07%
2024/07/19	1	83.20	2	83.50	85.00	-1	9,925	-0.01%
2024/07/18	0	0.00	7	82.90	85.00	-7	9,872	-0.07%
2024/07/17	0	0.00	1	81.00	81.40	-1	9,680	-0.01%
2024/07/16	0	0.00	1	80.40	80.50	-1	9,590	-0.01%
2024/07/15	2.1	79.15	0	0.00	80.20	2.1	9,608	0.02%
2024/07/12	2.1	79.35	0	0.00	79.20	2.1	9,577	0.02%
2024/07/11	0	80.00	0	0.00	79.80	0	9,514	0.00%
2024/07/10	18.3	79.89	0	0.00	79.50	18.3	9,443	0.19%
2024/07/09	2.7	86.50	0	0.00	86.50	2.7	9,005	0.03%
2024/07/08	3	88.46	2.1	88.80	90.50	0.9	8,718	0.01%
2024/07/02	0	85.70	0.2	89.55	90.10	-0.2	7,287	0.00%
2024/06/28	0	0.00	1	85.50	84.10	-1	6,352	-0.02%
2024/06/24	0	0.00	0	84.70	85.10	0	5,750	0.00%
2024/06/18	2.1	84.39	0	0.00	84.00	2.1	5,644	0.04%
2024/06/17	2	85.10	0	0.00	84.60	2	5,646	0.04%
2024/06/12	0	0.00	1.2	85.30	85.90	-1.2	5,773	-0.02%
2024/06/04	0	0.00	1	84.60	84.20	-1	5,556	-0.02%
2024/06/03	0	0.00	3	85.00	85.30	-3	5,529	-0.05%
2024/05/29	0	0.00	3	82.10	82.00	-3	5,035	-0.06%
2024/05/16	0	0.00	0	83.90	84.10	0	5,181	0.00%
2024/05/07	0	0.00	1	82.60	83.00	-1	5,047	-0.02%
2024/04/25	0	0.00	0.1	80.30	80.40	-0.1	4,646	0.00%
2024/04/17	0.1	80.70	0	0.00	80.40	0.1	4,184	0.00%
2024/04/15	0	0.00	1	82.60	82.30	-1	4,073	-0.02%
2024/04/11	0	0.00	0.3	81.50	81.80	-0.3	3,959	-0.01%
2024/04/09	0	0.00	2	81.20	80.80	-2	3,880	-0.05%
2024/04/01	0	0.00	0.4	81.70	82.30	-0.4	3,707	-0.01%
2024/03/27	1	80.90	2	81.50	81.50	-1	3,577	-0.03%
2024/03/26	0	0.00	1	80.60	80.60	-1	3,544	-0.03%
2024/03/22	1	79.10	1	78.90	79.20	0	3,568	0.00%
2024/03/21	0.2	78.00	0	0.00	78.10	0.2	3,549	0.01%
2024/03/19	0.1	78.20	0.2	78.40	78.00	-0.1	3,627	0.00%
2024/03/18	0.4	78.50	0	0.00	78.60	0.4	3,578	0.01%
2024/03/13	2.8	78.76	0	0.00	78.60	2.8	3,634	0.08%
2024/03/11	0	0.00	0.9	78.32	78.50	-0.9	3,703	-0.03%
2024/03/08	0	0.00	2	78.05	77.70	-2	3,800	-0.05%
2024/03/07	0.3	77.44	18.6	77.20	77.00	-18.4	4,009	-0.46%
2024/03/06	0	0.00	1	78.00	78.00	-1	4,014	-0.02%
2024/03/05	0.4	77.55	0	0.00	77.20	0.4	4,276	0.01%
2024/03/04	0.2	77.90	1	78.00	77.60	-0.8	4,385	-0.02%
2024/03/01	0.4	78.05	1	78.00	77.80	-0.6	4,501	-0.01%
2024/02/29	0.3	78.20	0	0.00	78.70	0.3	4,591	0.01%
2024/02/27	0.5	79.06	0	0.00	78.70	0.5	4,572	0.01%
2024/02/26	0	0.00	1	79.40	79.40	-1	4,574	-0.02%
2024/02/23	1.9	79.95	0.2	79.61	79.40	1.7	4,599	0.04%
2024/02/22	1.1	81.74	1	82.00	81.30	0.1	4,603	0.00%
2024/02/21	0	0.00	0.1	81.50	82.00	-0.1	4,573	0.00%
2024/02/20	0	0.00	1	81.10	80.70	-1	4,536	-0.02%
2024/02/19	0	0.00	1.1	80.30	80.80	-1.1	4,536	-0.02%
2024/02/16	0.1	79.49	0.5	79.40	79.60	-0.4	4,567	-0.01%
2024/02/15	0	0.00	0.4	79.70	80.10	-0.4	4,524	-0.01%
2024/02/05	0.3	79.47	0	0.00	79.40	0.3	4,492	0.01%
2024/02/02	1	79.60	1.1	79.90	79.80	-0.1	4,460	0.00%
2024/01/31	0	0.00	2	80.05	80.50	-2	4,458	-0.04%
2024/01/26	0	0.00	1	79.60	79.80	-1	4,509	-0.02%
2024/01/22	0.1	79.46	1	79.30	79.40	-0.9	4,665	-0.02%
2024/01/19	0.1	79.70	0	0.00	79.60	0.1	4,674	0.00%
2024/01/18	0	0.00	0	79.40	79.50	0	4,673	0.00%
2024/01/16	1.1	79.73	0	0.00	79.70	1.1	4,641	0.02%
2024/01/15	0	0.00	1.2	80.98	81.20	-1.2	4,639	-0.03%
2024/01/11	0	0.00	2.9	80.78	81.30	-2.9	4,737	-0.06%
2024/01/10	0.1	79.60	0	0.00	80.10	0.1	4,720	0.00%
2024/01/05	1.1	79.01	0	0.00	79.10	1.1	4,785	0.02%
2024/01/03	2.1	78.85	1	79.10	79.40	1.1	4,903	0.02%
2023/12/22	0.3	78.80	0	0.00	78.20	0.3	4,928	0.01%
2023/12/20	0.3	79.06	0	0.00	78.70	0.3	4,903	0.01%
2023/12/15	3.3	79.78	0	0.00	79.70	3.3	4,799	0.07%
2023/12/12	0	0.00	0.2	79.80	80.00	-0.2	4,673	0.00%
2023/12/11	0.2	79.60	0	0.00	79.80	0.2	4,674	0.00%
2023/12/07	0.1	81.70	0	0.00	82.10	0.1	4,554	0.00%
2023/12/06	0.1	82.55	0	82.70	83.00	0.1	4,496	0.00%
2023/12/04	0	0.00	1	82.00	81.80	-1	4,329	-0.02%
2023/11/30	1	83.10	20.1	82.99	82.90	-19.1	4,028	-0.47%
2023/11/28	0	0.00	1	81.10	80.50	-1	3,582	-0.03%
2023/11/27	0	0.00	3	81.17	80.20	-3	3,507	-0.09%
2023/11/24	0	0.00	1	80.70	79.80	-1	3,411	-0.03%
2023/11/22	0	0.00	1	79.70	79.60	-1	3,214	-0.03%
2023/11/21	0	0.00	1	79.30	79.50	-1	3,142	-0.03%
2023/11/13	0	0.00	1.3	78.60	78.80	-1.3	3,005	-0.04%
2023/11/01	0	0.00	4	77.10	76.80	-4	3,110	-0.13%
2023/10/31	0	0.00	3	76.00	75.90	-3	3,106	-0.10%
2023/10/23	0	0.00	2	74.50	74.90	-2	3,115	-0.06%
2023/10/18	0	0.00	1	75.20	75.20	-1	3,211	-0.03%
2023/10/16	0	0.00	1	74.80	75.30	-1	3,296	-0.03%
2023/09/21	0.5	72.50	0	0.00	72.10	0.5	4,226	0.01%
2023/09/15	0	0.00	2	73.60	73.70	-2	4,898	-0.04%
2023/09/14	0	0.00	2	72.70	73.00	-2	5,196	-0.04%
2023/09/08	0	71.40	0	0.00	71.60	0	5,603	0.00%
2023/09/07	0.2	71.50	0	0.00	71.40	0.2	5,702	0.00%
2023/08/30	3	70.83	0	0.00	71.00	3	5,842	0.05%
2023/08/23	1	70.60	0	0.00	70.80	1	6,381	0.02%
2023/08/22	0	0.00	2	71.10	70.80	-2	6,457	-0.03%
2023/08/17	1	71.00	0	0.00	71.20	1	6,592	0.02%
2023/08/11	0	72.30	0	0.00	72.10	0	6,586	0.00%
2023/08/08	0	0.00	0.2	70.90	70.80	-0.2	6,587	0.00%
2023/08/07	2	70.20	0	0.00	70.10	2	6,579	0.03%
2023/08/04	0	0.00	0.1	70.80	70.90	-0.1	6,522	0.00%
2023/07/31	1.3	71.58	6	71.60	71.00	-4.7	6,481	-0.07%
2023/07/26	5	71.96	2	71.90	71.90	3	6,547	0.05%
2023/07/25	3	72.00	0	0.00	72.00	3	6,556	0.05%
2023/07/18	0	0.00	3	71.20	71.20	-3	6,515	-0.05%
2023/07/17	0	71.40	3	71.80	70.90	-3	6,456	-0.05%
2023/07/13	0	70.20	0	0.00	70.00	0	6,337	0.00%
2023/07/12	0.1	70.33	4	70.30	70.20	-3.9	6,308	-0.06%
2023/07/11	1	70.50	2	70.70	70.80	-1	6,305	-0.02%
2023/07/10	3	69.60	0	0.00	69.60	3	6,291	0.05%
2023/07/07	3	69.40	0	0.00	69.70	3	6,288	0.05%
2023/07/06	2	69.50	0	0.00	69.60	2	6,258	0.03%
2023/07/05	12.2	71.38	0	0.00	70.40	12.2	6,170	0.20%
2023/07/04	0.2	76.90	0.2	77.10	76.70	0.1	5,956	0.00%
2023/07/03	1.3	77.06	2	77.50	77.20	-0.7	5,894	-0.01%
2023/06/30	0	0.00	2	78.70	78.60	-2	5,772	-0.03%
2023/06/28	4	77.28	2	77.20	77.30	2	5,637	0.04%
2023/06/26	0.4	76.90	0	0.00	76.60	0.4	5,458	0.01%
2023/06/21	2.4	76.93	0	0.00	77.00	2.4	5,364	0.04%
2023/06/20	3.1	78.12	0	78.20	78.50	3.1	5,095	0.06%
2023/06/19	0	79.00	1	82.00	82.00	-1	4,728	-0.02%
2023/06/15	0	80.30	0	0.00	81.00	0	4,413	0.00%
2023/06/12	0	78.70	0	0.00	78.30	0	4,381	0.00%
2023/06/09	3	78.80	0	0.00	78.60	3	4,432	0.07%
2023/06/05	0	77.60	0	77.80	77.70	0	4,461	0.00%
2023/06/02	0	0.00	130	78.20	78.10	-130	4,478	-2.90%	大賣/鉅額交易
2023/06/01	0	0.00	1	78.40	78.30	-1	4,460	-0.02%
2023/05/31	1	76.60	0	0.00	76.70	1	4,397	0.02%
2023/05/30	0	76.60	0	0.00	77.10	0	4,179	0.00%
2023/05/29	1	76.70	2	76.90	77.10	-1	4,161	-0.03%
2023/05/26	0	77.23	0	0.00	78.00	0	4,165	0.00%
2023/05/25	130	77.30	0	0.00	77.70	130	4,116	3.16%	大買/鉅額交易
2023/05/19	0	0.00	130	78.80	78.90	-130	3,986	-3.26%	大賣/鉅額交易
2023/05/18	0	0.00	1	79.00	78.80	-1	4,018	-0.02%
2023/05/15	0	0.00	1	77.80	77.60	-1	3,990	-0.03%
2023/05/05	0	78.10	0	0.00	78.50	0	4,024	0.00%
2023/05/03	1	77.40	0.1	77.50	77.60	0.9	4,072	0.02%
2023/05/02	0.1	77.20	0	0.00	76.70	0.1	4,175	0.00%
2023/04/28	0	0.00	0.6	78.00	78.90	-0.6	4,236	-0.01%
2023/04/27	0.1	78.20	0.1	78.00	78.00	0	4,242	0.00%
2023/04/25	0.1	78.00	0	0.00	78.00	0.1	4,128	0.00%
2023/04/24	0	0.00	0.2	77.80	78.00	-0.2	4,146	0.00%
2023/04/20	0.1	76.60	0.1	76.70	77.40	0	4,195	0.00%
2023/04/10	0.1	75.60	0	0.00	76.10	0.1	4,176	0.00%
2023/04/07	0.1	75.60	0	0.00	75.70	0.1	4,153	0.00%
2023/03/30	0.1	75.50	0	0.00	75.30	0.1	4,132	0.00%
2023/03/29	0	0.00	0	75.10	75.50	0	4,106	0.00%
2023/03/28	0	0.00	0	74.00	74.00	0	4,067	0.00%
2023/03/27	2.1	73.70	5	73.80	73.60	-3	4,069	-0.07%
2023/03/24	0	0.00	2.2	73.99	73.90	-2.2	4,128	-0.05%
2023/03/23	0	0.00	3	72.40	72.50	-3	4,081	-0.07%
2023/03/16	2	70.70	3	71.10	71.10	-1	4,080	-0.02%
2023/03/10	0	70.80	0	0.00	70.50	0	4,037	0.00%
2023/03/06	0	0.00	10	70.68	70.30	-10	4,176	-0.24%
2023/03/03	0.1	69.50	0	69.40	69.80	0.1	4,204	0.00%
2023/02/24	2	69.30	0	0.00	69.00	2	4,207	0.05%
2023/02/23	0	69.50	0	0.00	69.50	0	4,178	0.00%
2023/02/22	1	69.60	2.8	69.38	69.60	-1.8	4,170	-0.04%
2023/02/21	2	68.60	0	0.00	68.50	2	4,293	0.05%
2023/02/20	1	69.20	0	0.00	69.00	1	4,441	0.02%
2023/02/17	0	68.74	3.2	68.91	69.00	-3.2	4,567	-0.07%
2023/02/15	5	68.30	0	0.00	68.20	5	4,706	0.11%
2023/02/14	1	69.10	0	69.00	69.00	1	4,717	0.02%
2023/02/13	0.1	68.60	0	0.00	69.20	0.1	4,736	0.00%
2023/02/10	0	68.10	0	0.00	68.00	0	4,700	0.00%
2023/02/06	0	67.70	0	0.00	67.30	0	4,785	0.00%
2023/02/02	0	0.00	2	67.50	67.20	-2	4,841	-0.04%
2023/01/31	1	67.00	0	0.00	66.70	1	4,824	0.02%
2023/01/30	5	67.40	4	67.43	67.70	1	4,769	0.02%
2023/01/17	0	66.90	0	0.00	66.70	0	4,711	0.00%
2023/01/16	0	0.00	2	66.60	66.60	-2	4,702	-0.04%
2023/01/13	1	66.20	0	0.00	66.10	1	4,708	0.02%
2023/01/12	2	65.75	0	0.00	65.80	2	4,794	0.04%
2023/01/11	3	66.40	0	0.00	66.10	3	4,771	0.06%
2023/01/10	0	0.00	1	68.30	68.00	-1	4,653	-0.02%
2023/01/09	1	68.00	10	67.56	68.10	-9	4,645	-0.19%
2023/01/04	0	0.00	1	66.70	66.50	-1	4,688	-0.02%
2022/12/29	0	0.00	3	65.70	65.80	-3	4,815	-0.06%
2022/12/28	2	65.80	2	65.70	65.70	0	4,849	0.00%
2022/12/23	0.1	65.80	0	0.00	65.70	0.1	5,005	0.00%
2022/12/22	2	65.85	0	0.00	65.90	2	5,053	0.04%
2022/12/21	0	0.00	1	66.30	66.20	-1	5,113	-0.02%
2022/12/20	0.1	65.70	0	0.00	65.50	0.1	5,116	0.00%
2022/12/19	2	65.80	0	0.00	65.70	2	5,130	0.04%
2022/12/16	5	66.50	0	0.00	66.40	5	5,178	0.10%
2022/12/15	1.1	66.90	0	0.00	66.80	1.1	5,142	0.02%
2022/12/14	0	0.00	2	67.60	67.40	-2	5,117	-0.04%
2022/12/13	2.8	67.06	0	0.00	66.80	2.8	5,123	0.05%
2022/12/12	1	67.60	0	0.00	67.60	1	5,134	0.02%
2022/12/09	1	67.50	0	0.00	67.50	1	5,267	0.02%
2022/12/08	1.1	67.32	0	0.00	67.50	1.1	5,265	0.02%
2022/12/07	0	0.00	3	67.60	67.40	-3	5,252	-0.06%
2022/12/06	1.1	67.08	0	0.00	66.80	1.1	5,201	0.02%
2022/12/05	0	0.00	1.7	67.48	67.40	-1.7	5,176	-0.03%
2022/12/01	4	67.40	2	67.00	67.00	2	5,177	0.04%
2022/11/29	1	66.60	1	67.10	66.70	0	5,037	0.00%
2022/11/28	1.1	66.14	0	0.00	66.50	1.1	4,996	0.02%
2022/11/25	1	66.80	6	66.87	66.70	-5	5,034	-0.10%
2022/11/24	3	66.50	7	66.46	66.50	-4	5,061	-0.08%
2022/11/23	1	65.80	2	65.90	65.60	-1	5,035	-0.02%
2022/11/22	4.1	65.73	1	65.70	65.70	3.1	5,001	0.06%
2022/11/21	4	65.63	0	0.00	65.50	4	4,959	0.08%
2022/11/18	1	66.20	1	66.10	66.20	0	4,928	0.00%
2022/11/17	4	65.28	0	0.00	65.20	4	4,945	0.08%
2022/11/16	7.1	66.67	2	66.35	66.20	5.1	4,809	0.11%
2022/11/15	142.1	68.00	0	68.50	68.00	142.1	4,655	3.05%	大買/鉅額交易
2022/11/14	3	68.30	0	0.00	68.60	3	4,545	0.07%
2022/11/11	1	69.20	0	0.00	69.00	1	4,454	0.02%
2022/11/10	0.1	68.50	0	0.00	68.50	0.1	4,396	0.00%
2022/11/09	1	69.60	0	0.00	69.10	1	4,479	0.02%
2022/11/08	0.1	68.40	3	68.63	68.90	-2.9	4,446	-0.07%
2022/11/07	4.1	68.13	0	0.00	68.00	4.1	4,445	0.09%
2022/11/04	0.1	69.30	0	0.00	69.30	0.1	4,454	0.00%
2022/10/31	0	0.00	2	70.40	70.70	-2	4,357	-0.05%
2022/10/28	0	0.00	2	70.10	70.10	-2	4,370	-0.05%
2022/10/27	1	70.10	0	0.00	70.10	1	4,389	0.02%
2022/10/26	3	70.73	0	0.00	70.60	3	4,406	0.07%
2022/10/20	0	0.00	0.6	67.50	69.50	-0.6	4,420	-0.01%
2022/10/17	0	0.00	4	68.95	68.50	-4	4,411	-0.09%
2022/10/06	0.1	68.70	0	0.00	68.50	0.1	4,979	0.00%
2022/10/03	0	69.80	21	70.84	69.50	-21	5,160	-0.41%
2022/09/30	0	72.20	0	0.00	72.40	0	5,210	0.00%
2022/09/29	21	72.25	0	0.00	72.80	21	5,311	0.40%
2022/09/27	0	0.00	1	70.70	71.40	-1	5,466	-0.02%
2022/09/14	1	73.90	0	0.00	73.50	1	5,512	0.02%
2022/09/01	1	73.80	0	0.00	73.50	1	5,673	0.02%
2022/08/29	1	74.10	4	75.20	74.70	-3	5,614	-0.05%
2022/08/25	3	75.23	0	0.00	75.00	3	5,636	0.05%
2022/08/19	1	74.30	0	0.00	74.20	1	6,124	0.02%
2022/08/17	0.6	75.00	0	0.00	75.50	0.6	6,260	0.01%
2022/08/16	1	76.20	0	0.00	75.40	1	6,318	0.02%
2022/08/11	0.1	78.10	0	0.00	78.20	0.1	6,438	0.00%
2022/08/09	1.1	76.75	0	0.00	77.20	1.1	6,524	0.02%
2022/08/03	5	75.30	0	0.00	75.40	5	6,720	0.07%
2022/07/27	0.5	76.20	1	76.40	76.20	-0.5	6,974	-0.01%
2022/07/25	1	74.60	0	0.00	74.50	1	7,006	0.01%
2022/07/22	0	0.00	2	73.00	74.00	-2	7,075	-0.03%
2022/07/20	0.1	73.50	0	0.00	74.10	0.1	7,326	0.00%
2022/07/19	0.5	75.00	0	0.00	74.90	0.5	7,238	0.01%
2022/07/18	0.1	76.40	0.1	76.80	76.30	0	7,169	0.00%
2022/07/15	0	78.30	0	0.00	78.80	0	7,060	0.00%
2022/07/14	2.1	78.29	1	77.50	78.30	1.1	7,014	0.02%
2022/07/13	0.1	82.40	0	0.00	83.00	0.1	6,900	0.00%
2022/07/12	1	82.50	0	0.00	83.20	1	6,911	0.01%
2022/07/11	1	83.50	1	83.90	83.30	0	6,908	0.00%
2022/07/07	0	86.50	0.1	86.80	86.70	0	6,781	0.00%
2022/07/06	0	86.80	1	87.30	86.70	-1	6,676	-0.01%
2022/07/05	1	86.70	0.3	86.80	87.00	0.7	6,530	0.01%
2022/07/04	0.1	86.70	2	86.50	87.60	-1.9	6,500	-0.03%
2022/07/01	1	85.00	2	85.60	85.50	-1	6,493	-0.02%
2022/06/28	0	0.00	1	85.00	85.00	-1	6,398	-0.02%
2022/06/27	0.1	83.80	0	0.00	84.00	0.1	6,434	0.00%
2022/06/24	0	0.00	2	84.45	84.70	-2	6,419	-0.03%
2022/06/23	0.1	82.90	1	83.30	83.30	-0.9	6,382	-0.01%
2022/06/22	0	0.00	2	82.70	82.60	-2	6,374	-0.03%
2022/06/15	0	0.00	2	81.80	81.60	-2	6,470	-0.03%
2022/06/06	0	0.00	1	81.10	81.50	-1	6,766	-0.01%
2022/05/31	0	0.00	3	79.63	79.70	-3	6,923	-0.04%
2022/05/30	0.1	79.70	0	0.00	80.70	0.1	6,705	0.00%
2022/05/27	1.1	81.10	0	0.00	80.70	1.1	6,658	0.02%
2022/05/26	0.1	82.00	0	0.00	82.50	0.1	6,739	0.00%
2022/05/23	2	81.65	0	0.00	81.40	2	6,820	0.03%
2022/05/16	0	0.00	1	82.10	82.10	-1	6,657	-0.02%
2022/05/13	1	81.50	1	82.30	82.20	0	6,580	0.00%
2022/05/12	0	0.00	0.5	80.90	81.20	-0.5	6,517	-0.01%
2022/05/11	0.5	82.10	0.1	81.63	82.10	0.4	6,431	0.01%
2022/05/10	1	80.40	1	80.50	81.80	0	6,370	0.00%
2022/05/09	0	0.00	2	79.10	79.40	-2	6,250	-0.03%
2022/05/06	0	79.30	1	80.00	79.80	-1	6,224	-0.02%
2022/05/05	0	0.00	25	80.21	80.00	-25	6,182	-0.40%
2022/05/04	0.6	79.07	100	79.30	79.40	-99.4	6,100	-1.63%
2022/05/03	1	81.50	1	80.60	81.00	0	6,001	0.00%
2022/04/29	0	0.00	2.3	82.68	82.80	-2.3	5,906	-0.04%
2022/04/28	0	0.00	4	81.55	82.00	-4	5,821	-0.07%
2022/04/27	2.3	81.24	1	81.60	81.40	1.3	5,747	0.02%
2022/04/26	0.5	79.80	5	79.76	80.50	-4.5	5,603	-0.08%
2022/04/21	1	77.10	0	0.00	77.10	1	5,275	0.02%
2022/04/20	1	77.80	3	77.00	77.80	-2	5,232	-0.04%
2022/04/19	2	76.75	0	0.00	76.10	2	5,126	0.04%
2022/04/18	0	77.10	0	0.00	76.90	0	5,078	0.00%
2022/04/14	0	0.00	3	74.60	74.10	-3	4,838	-0.06%
2022/04/12	1	74.90	0	0.00	75.00	1	4,766	0.02%
2022/04/08	0	0.00	2	74.30	74.60	-2	4,645	-0.04%
2022/04/07	0	0.00	1	74.00	73.90	-1	4,595	-0.02%
2022/03/25	1.5	73.33	0	0.00	73.50	1.5	4,396	0.03%
2022/03/24	0	0.00	3	72.80	73.50	-3	4,361	-0.07%
2022/03/23	1	72.50	0	0.00	72.50	1	4,324	0.02%
2022/03/18	3	72.40	0	0.00	72.80	3	4,312	0.07%
2022/03/17	0	0.00	1	75.60	73.50	-1	4,141	-0.02%
2022/03/16	0	0.00	100	74.80	75.00	-100	4,029	-2.48%
2022/03/15	0	0.00	0.2	73.40	74.00	-0.2	3,922	-0.01%
2022/03/14	0.2	72.75	0	0.00	73.20	0.2	3,861	0.01%
2022/03/09	5	73.00	5	72.68	73.30	0	3,764	0.00%
2022/03/08	0	0.00	1	73.00	73.00	-1	3,709	-0.03%
2022/03/07	0.2	71.60	1.5	71.67	71.90	-1.3	3,639	-0.04%
2022/03/04	0	0.00	39	73.00	73.20	-39	3,719	-1.05%
2022/03/03	1	72.50	0	0.00	72.80	1	3,663	0.03%
2022/03/01	0.5	70.30	0	0.00	70.20	0.5	3,501	0.01%
2022/02/23	0	0.00	1	69.50	70.00	-1	3,038	-0.03%
2022/02/22	0.1	68.40	0	0.00	69.10	0.1	2,987	0.00%
2022/02/21	0	0.00	1	68.90	68.90	-1	2,967	-0.03%
2022/02/18	0	0.00	2	68.40	68.60	-2	2,965	-0.07%
2022/02/17	0.2	68.30	1	68.20	68.40	-0.8	2,970	-0.03%
2022/02/15	0	0.00	6	66.97	67.10	-6	2,915	-0.21%
2022/02/14	0	66.90	0	0.00	66.90	0	2,955	0.00%
2022/02/10	0.3	66.20	5	66.24	66.50	-4.7	2,978	-0.16%
2022/02/09	0.2	65.70	1	65.70	66.00	-0.8	2,994	-0.03%
2022/02/08	0	0.00	2	65.50	65.60	-2	3,015	-0.07%
2022/02/07	0	0.00	10	65.30	65.50	-10	3,010	-0.33%
2022/01/20	0	0.00	2	64.95	65.00	-2	2,952	-0.07%
2022/01/19	0	0.00	1	64.50	64.90	-1	2,946	-0.03%
2022/01/17	0.3	64.30	0	0.00	64.10	0.3	2,935	0.01%
2022/01/12	0.1	64.10	0	0.00	64.20	0.1	2,979	0.00%
2022/01/11	0.2	64.15	0	0.00	64.50	0.2	2,986	0.01%
2022/01/04	0.3	63.80	0	0.00	63.90	0.3	3,030	0.01%
2022/01/03	0.2	63.95	0	0.00	64.10	0.2	3,017	0.01%
2021/12/29	0	0.00	2	64.60	64.60	-2	3,079	-0.06%
2021/12/28	0	0.00	7	64.21	64.30	-7	3,057	-0.23%
2021/12/27	0	0.00	1.2	63.87	64.00	-1.2	3,041	-0.04%
2021/12/21	0	0.00	2	63.30	63.80	-2	3,075	-0.07%
2021/12/20	0	0.00	0	63.00	63.50	0	3,052	0.00%
2021/12/17	0	0.00	2	63.40	63.50	-2	3,050	-0.07%
2021/12/16	0	0.00	1	63.30	63.30	-1	3,053	-0.03%
2021/12/15	0.5	63.00	0	0.00	62.90	0.5	3,072	0.02%
2021/12/13	1	62.60	0	0.00	62.50	1	3,147	0.03%
2021/12/10	1.3	62.70	2	62.70	62.60	-0.7	3,135	-0.02%
2021/12/08	1.1	62.99	0	0.00	62.90	1.1	3,142	0.04%
2021/12/06	0.2	62.40	0	0.00	62.60	0.2	3,143	0.00%
2021/12/03	0.2	62.80	0	0.00	62.90	0.2	3,153	0.01%
2021/11/30	0.1	62.40	0	0.00	61.50	0.1	3,148	0.00%
2021/11/29	2.1	62.60	0	0.00	62.50	2.1	2,999	0.07%
2021/11/26	5.2	63.00	0	0.00	63.10	5.2	3,036	0.17%
2021/11/25	0.6	63.48	0	0.00	63.40	0.6	3,091	0.02%
2021/11/24	5.1	63.50	0	0.00	63.90	5.1	3,114	0.16%
2021/11/23	0	0.00	2	64.00	63.80	-2	3,129	-0.06%
2021/11/22	0.2	63.40	0	0.00	63.40	0.2	3,127	0.00%
2021/11/19	0.3	63.87	0	0.00	64.10	0.3	3,146	0.01%
2021/11/18	100.1	64.50	13.5	64.89	65.00	86.6	3,169	2.73%
2021/11/16	0	0.00	8	64.08	64.30	-8	3,193	-0.25%
2021/11/15	0	0.00	1	64.10	63.80	-1	3,242	-0.03%
2021/11/12	0.2	63.75	11	64.07	64.10	-10.8	3,265	-0.33%
2021/11/11	0.1	63.10	11	63.81	64.20	-10.9	3,292	-0.33%
2021/11/09	10.1	62.70	2	62.80	63.00	8.1	3,232	0.25%
2021/11/05	1	62.00	1	61.90	62.00	0	3,167	0.00%
2021/11/04	0.1	61.50	0	61.60	61.70	0.1	3,122	0.00%
2021/11/03	2	61.40	0	0.00	61.60	2	3,119	0.06%
2021/11/02	7.3	61.50	0	61.50	61.70	7.3	3,113	0.23%
2021/11/01	10	61.30	0	0.00	61.50	10	3,136	0.32%
2021/10/29	0	0.00	0.2	61.55	61.20	-0.2	3,156	-0.01%
2021/10/28	1.3	61.41	0	0.00	61.60	1.3	3,136	0.04%
2021/10/25	0	0.00	5	61.50	61.60	-5	3,170	-0.16%
2021/10/19	1	61.30	1	61.60	61.20	0	3,495	0.00%
2021/10/18	0.1	61.40	0	0.00	61.50	0.1	3,600	0.00%
2021/10/15	0	0.00	1	61.30	61.60	-1	3,675	-0.03%
2021/10/13	0	0.00	0.1	61.60	61.50	-0.1	3,755	0.00%
2021/10/06	0	0.00	1	61.30	61.50	-1	3,809	-0.03%
2021/10/04	1	61.00	0	0.00	61.20	1	3,774	0.03%
2021/09/28	0	0.00	0.1	61.40	61.50	-0.1	3,705	0.00%
2021/09/27	0	0.00	1.7	61.33	61.30	-1.7	3,675	-0.05%
2021/09/24	5	61.20	3	61.20	61.30	2	3,656	0.05%
2021/09/22	1.1	60.51	0	0.00	60.80	1.1	3,624	0.03%
2021/09/16	5	60.90	0	0.00	60.90	5	3,479	0.14%
2021/09/09	2	60.40	0	0.00	60.40	2	3,499	0.06%
2021/09/07	0.2	60.90	0	0.00	60.70	0.2	3,469	0.01%
2021/09/06	0	0.00	21	60.60	60.60	-21	3,465	-0.61%
2021/09/02	1	60.50	20	60.60	60.60	-19	3,417	-0.56%
2021/09/01	1.2	61.03	0	0.00	60.70	1.2	3,388	0.04%
2021/08/31	1	61.20	0	0.00	61.60	1	3,344	0.03%
2021/08/26	0	0.00	10	61.10	61.10	-10	3,242	-0.31%
2021/08/23	0.1	60.50	0	0.00	60.40	0.1	3,208	0.00%
2021/08/20	6	60.37	0	0.00	60.40	6	3,220	0.19%
2021/08/19	1	60.30	1	60.70	60.70	0	3,375	0.00%
2021/08/17	3	60.90	1	61.40	61.10	2	3,244	0.06%
2021/08/16	0	0.00	2	61.05	61.10	-2	3,185	-0.06%
2021/08/11	0	0.00	1	61.30	61.50	-1	3,210	-0.03%
2021/08/09	1	60.80	0	0.00	60.90	1	3,322	0.03%
2021/08/06	1	60.80	0	0.00	60.90	1	3,363	0.03%
2021/08/03	4	61.00	0	0.00	61.40	4	3,584	0.11%
2021/08/02	0	0.00	130	60.80	61.50	-130	3,574	-3.64%	大賣/鉅額交易
2021/07/30	1	60.60	0	0.00	60.60	1	3,565	0.03%
2021/07/29	0	60.70	0	0.00	60.60	0	3,568	0.00%
2021/07/27	2.1	60.62	0	0.00	60.70	2.1	3,562	0.06%
2021/07/26	5	61.60	0	0.00	61.10	5	3,521	0.14%
2021/07/23	11.1	61.42	0	0.00	61.60	11.1	3,509	0.32%
2021/07/22	0	0.00	2	65.20	65.10	-2	3,339	-0.06%
2021/07/21	1	65.40	0	0.00	65.40	1	3,261	0.03%
2021/07/20	0	0.00	1	65.40	65.30	-1	3,180	-0.03%
2021/07/16	1.1	65.29	0	0.00	65.40	1.1	3,134	0.04%
2021/07/14	2	65.00	0	0.00	65.10	2	3,114	0.06%
2021/07/12	0	65.30	0	0.00	65.10	0	3,103	0.00%
2021/07/09	0.2	65.05	0	0.00	65.40	0.2	3,126	0.01%
2021/07/08	1	65.00	0	0.00	65.10	1	3,130	0.03%
2021/07/07	5	65.20	0	0.00	65.00	5	3,138	0.16%
2021/07/06	0	0.00	1	65.00	65.00	-1	3,152	-0.03%
2021/07/02	1	64.70	0	0.00	64.70	1	3,236	0.03%
2021/07/01	0.1	64.70	0	0.00	64.60	0.1	3,281	0.00%
2021/06/30	1.4	64.87	0	0.00	64.60	1.4	3,345	0.04%
2021/06/28	0	65.40	0	0.00	65.10	0	3,410	0.00%
2021/06/24	0	0.00	2	65.55	65.40	-2	3,490	-0.06%
2021/06/21	0	0.00	1	64.50	64.60	-1	3,536	-0.03%
2021/06/18	1	64.70	0	0.00	64.70	1	3,599	0.03%
2021/06/17	0.2	65.30	0	0.00	65.40	0.2	3,603	0.01%
2021/06/16	0	0.00	2	65.75	65.90	-2	3,750	-0.05%
2021/06/11	0	0.00	1	65.60	65.60	-1	3,824	-0.03%
2021/06/03	0	0.00	1	65.10	65.30	-1	4,042	-0.02%
2021/06/02	0.3	64.50	0	0.00	65.00	0.3	4,082	0.01%
2021/05/28	0.4	64.40	0	0.00	64.50	0.4	4,207	0.01%
2021/05/27	3	63.50	0	0.00	64.30	3	4,232	0.07%
2021/05/20	1	64.10	1	64.00	64.20	0	4,396	0.00%
2021/05/17	0	0.00	4	63.58	64.20	-4	4,429	-0.09%
2021/05/12	0	0.00	9	63.84	64.00	-9	4,294	-0.21%
2021/05/11	0	0.00	2	66.10	65.90	-2	4,176	-0.05%
2021/05/10	0	0.00	12	65.88	66.00	-12	4,126	-0.29%
2021/05/07	0	0.00	0.2	65.40	65.60	-0.2	4,191	0.00%
2021/05/05	1	63.90	7	64.20	64.30	-6	4,244	-0.14%
2021/05/04	1	63.80	2	64.20	63.90	-1	4,271	-0.02%
2021/05/03	0.5	64.50	0	0.00	64.40	0.5	4,237	0.01%
2021/04/29	0	0.00	2	65.05	65.10	-2	4,244	-0.05%
2021/04/28	11	65.27	1	65.10	65.10	10	4,219	0.24%
2021/04/27	0	0.00	1	65.90	65.80	-1	4,252	-0.02%
2021/04/26	3	66.37	4	66.33	66.40	-1	4,232	-0.02%
2021/04/22	0	0.00	1	66.20	66.60	-1	4,280	-0.02%
2021/04/20	0	0.00	11	66.33	66.60	-11	4,321	-0.25%
2021/04/19	0	0.00	5	65.60	65.90	-5	4,337	-0.12%
2021/04/16	0	0.00	4	65.70	65.80	-4	4,335	-0.09%
2021/04/12	1	65.20	0	0.00	65.30	1	4,363	0.02%
2021/04/09	0	0.00	1	65.10	65.20	-1	4,376	-0.02%
2021/04/07	1	64.80	1	64.80	65.50	0	4,351	0.00%
2021/04/06	1	64.40	4	64.70	65.20	-3	4,313	-0.07%
2021/04/01	3.5	63.94	0	0.00	64.10	3.5	4,262	0.08%
2021/03/30	0	0.00	3.1	63.86	63.80	-3.1	4,207	-0.07%
2021/03/26	7	63.00	1	63.10	63.10	6	4,145	0.14%
2021/03/25	1	63.10	0	0.00	63.20	1	4,133	0.02%
2021/03/24	0	0.00	6	63.20	63.10	-6	4,166	-0.14%
2021/03/23	11	62.50	1	62.30	62.70	10	4,147	0.24%
2021/03/22	6	62.90	0	0.00	62.90	6	4,123	0.15%
2021/03/19	1	62.90	0	0.00	63.70	1	4,091	0.02%
2021/03/17	2	63.00	1	63.00	63.00	1	3,968	0.03%
2021/03/16	1	62.80	0	0.00	63.00	1	3,944	0.03%
2021/03/15	3	62.60	0	0.00	62.60	3	3,941	0.08%
2021/03/12	3	62.70	0	0.00	62.90	3	3,949	0.08%
2021/03/11	0	0.00	2	63.10	63.10	-2	3,930	-0.05%
2021/03/10	1	63.30	1	63.30	63.30	0	3,903	0.00%
2021/03/05	0	0.00	1	62.40	62.60	-1	3,864	-0.03%
2021/03/04	3	62.03	0	0.00	62.00	3	4,049	0.07%
2021/03/03	0	0.00	10	62.20	62.40	-10	3,996	-0.25%
2021/03/02	0.7	62.00	0	0.00	62.00	0.7	3,963	0.02%
2021/02/26	3	61.23	2	61.30	61.80	1	3,912	0.03%
2021/02/25	3	60.90	0	0.00	61.50	3	3,729	0.08%
2021/02/24	1	60.60	4	60.63	60.80	-3	3,699	-0.08%
2021/02/23	0	0.00	5	60.22	60.20	-5	3,684	-0.14%
2021/02/22	1	60.20	1	60.10	60.00	0	3,657	0.00%
2021/02/19	1	60.00	0	0.00	60.00	1	3,640	0.03%
2021/02/17	2.4	60.08	0	0.00	60.30	2.4	3,687	0.07%
2021/02/03	1	60.00	0	0.00	59.90	1	3,617	0.03%
2021/02/02	2	60.00	0	0.00	60.10	2	3,594	0.06%
2021/02/01	1	60.00	0	0.00	60.00	1	3,569	0.03%
2021/01/29	1	60.10	0	0.00	60.00	1	3,555	0.03%
2021/01/28	1	60.20	0	0.00	60.20	1	3,470	0.03%
2021/01/26	1	60.50	0	0.00	60.60	1	3,395	0.03%
2021/01/25	0	0.00	1	61.10	60.80	-1	3,364	-0.03%
2021/01/22	2	60.35	3	60.47	60.40	-1	3,379	-0.03%
2021/01/20	2	60.60	0	0.00	60.30	2	3,319	0.06%
2021/01/19	0.2	61.40	0	0.00	61.00	0.2	3,244	0.01%
2021/01/15	0	0.00	1	62.30	61.30	-1	3,208	-0.03%
2021/01/13	49	62.50	2	62.45	62.80	47	3,164	1.49%
2021/01/11	0	0.00	8	61.60	62.00	-8	3,063	-0.26%
2021/01/05	1	61.10	0	0.00	61.40	1	3,026	0.03%
2020/12/31	3	61.50	0	0.00	61.20	3	3,001	0.10%
2020/12/30	10	61.70	0	0.00	61.90	10	2,982	0.34%
2020/12/29	0	0.00	1	61.40	61.40	-1	2,965	-0.03%
2020/12/24	1	60.80	1	61.00	60.70	0	2,977	0.00%
2020/12/23	0	0.00	2	61.00	61.20	-2	2,951	-0.07%
2020/12/22	0.1	61.20	0	0.00	61.10	0.1	2,951	0.00%
2020/12/18	5	61.40	0	0.00	60.60	5	3,016	0.17%
2020/12/17	0	0.00	0	61.50	61.40	0	2,983	0.00%
2020/12/10	0	0.00	1	61.20	61.00	-1	2,956	-0.03%
2020/12/07	0	0.00	3	61.00	61.30	-3	2,937	-0.10%
2020/12/03	4	60.55	0	0.00	60.50	4	2,979	0.13%
2020/12/02	0	61.00	0	0.00	60.70	0	3,011	0.00%
2020/12/01	1	61.10	0	0.00	61.20	1	2,993	0.03%
2020/11/25	2	60.70	1	61.10	61.00	1	2,835	0.04%
2020/11/23	1	60.80	1	60.90	61.20	0	2,852	0.00%
2020/11/20	1	60.70	0	0.00	60.80	1	2,822	0.04%
2020/11/19	0	0.00	1	61.10	60.90	-1	2,814	-0.04%
2020/11/18	1	61.00	0	0.00	61.10	1	2,778	0.04%
2020/11/17	1.5	61.20	0	0.00	61.00	1.5	2,761	0.05%
2020/11/13	0	61.30	0	0.00	61.00	0	2,704	0.00%
2020/11/12	0	61.30	0	0.00	61.00	0	2,702	0.00%
2020/11/11	2	60.90	0	0.00	61.30	2	2,704	0.07%
2020/11/09	3	60.60	0	0.00	60.90	3	2,708	0.11%
2020/11/05	1	60.50	0	0.00	60.40	1	2,699	0.04%
2020/11/04	1	60.20	0	0.00	60.20	1	2,694	0.04%
2020/10/28	1	60.20	0	0.00	60.20	1	2,713	0.04%
2020/10/22	5	60.10	0	0.00	60.20	5	2,860	0.17%
2020/10/21	3	60.30	0	0.00	60.00	3	2,854	0.11%
2020/10/20	1	60.40	0	0.00	60.30	1	2,876	0.03%
2020/10/19	1	60.40	1	60.50	60.00	0	2,899	0.00%
2020/10/15	103	59.90	0	0.00	60.00	103	2,980	3.46%	大買/鉅額交易
2020/10/06	0	0.00	1	61.90	62.00	-1	3,232	-0.03%
2020/09/24	3	59.93	0	0.00	60.00	3	3,437	0.09%
2020/09/23	2	60.90	0	0.00	60.90	2	3,435	0.06%
2020/09/21	0	0.00	6	62.10	62.00	-6	3,511	-0.17%
2020/09/17	1	62.50	0	0.00	62.50	1	3,481	0.03%
2020/09/11	0	0.00	1	62.80	63.00	-1	3,569	-0.03%
2020/09/10	1	62.20	3	62.67	62.70	-2	3,557	-0.06%
2020/09/09	2	61.80	0	0.00	62.10	2	3,562	0.06%
2020/09/07	1	61.80	3	61.90	61.60	-2	3,558	-0.06%
2020/09/04	3	60.67	0	0.00	60.80	3	3,536	0.08%
2020/09/03	2	61.15	0	0.00	60.80	2	3,551	0.06%
2020/08/26	1	61.80	0	0.00	61.80	1	3,447	0.03%
2020/08/25	1	61.90	0	0.00	61.80	1	3,456	0.03%
2020/08/20	3	62.00	0	0.00	61.90	3	3,534	0.08%
2020/08/19	0	0.00	1	62.90	62.80	-1	3,512	-0.03%
2020/08/17	2	63.30	100	63.25	63.10	-98	3,507	-2.79%
2020/08/12	1	62.10	0	0.00	62.30	1	3,510	0.03%
2020/08/07	2	62.10	1	62.10	62.00	1	3,494	0.03%
2020/08/06	0	0.00	1	62.40	62.50	-1	3,466	-0.03%
2020/08/05	4	62.55	2	62.50	62.60	2	3,465	0.06%
2020/08/03	0	0.00	1	63.00	62.20	-1	3,460	-0.03%
2020/07/30	1	62.50	1	62.80	62.90	0	3,433	0.00%
2020/07/29	8	62.06	0	0.00	61.90	8	3,423	0.23%
2020/07/28	101	61.60	0	0.00	61.60	101	3,430	2.94%	大買/鉅額交易
2020/07/27	42	62.75	0	0.00	62.60	42	3,415	1.23%
2020/07/24	1	63.50	0	0.00	63.50	1	3,403	0.03%
2020/07/23	1	64.00	0	0.00	63.70	1	3,402	0.03%
2020/07/22	3	63.97	0	0.00	64.00	3	3,410	0.09%
2020/07/21	4	64.20	0	0.00	64.00	4	3,387	0.12%
2020/07/20	1	64.80	1	64.70	64.90	0	3,339	0.00%
2020/07/17	1	65.30	0.5	65.40	65.10	0.5	3,341	0.01%
2020/07/16	3	65.63	1.5	65.73	65.30	1.5	3,363	0.04%
2020/07/15	2	65.45	0	0.00	66.00	2	3,360	0.06%
2020/07/13	3	69.10	1	69.50	69.00	2	3,223	0.06%
2020/07/08	0	0.00	2	69.25	69.20	-2	3,100	-0.06%
2020/07/07	6	69.50	0	0.00	69.70	6	3,061	0.20%
2020/07/06	1	70.20	1	69.90	70.30	0	3,017	0.00%
2020/07/03	1	70.80	1	70.00	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	1	68.60	0	0.00	69.20	1	2,966	0.03%
2020/06/30	2	67.70	1	68.20	68.00	1	2,920	0.03%
2020/06/29	2	67.15	3	67.80	67.40	-1	2,911	-0.03%
2020/06/18	2	66.75	0	0.00	66.70	2	2,977	0.07%
2020/06/15	1	67.20	0	0.00	67.30	1	3,216	0.03%
2020/06/11	1	68.00	1	68.00	68.00	0	3,383	0.00%
2020/06/10	0	0.00	3	68.40	68.50	-3	3,447	-0.09%
2020/06/08	0	0.00	1	66.90	67.20	-1	3,690	-0.03%
2020/05/28	3	65.40	0	0.00	65.20	3	3,826	0.08%
2020/05/14	2	66.30	0	0.00	65.90	2	4,269	0.05%
2020/05/08	5	67.10	0	0.00	67.00	5	4,362	0.11%
2020/05/05	0	0.00	1	66.90	67.10	-1	4,492	-0.02%
2020/05/04	0	0.00	2	65.50	66.70	-2	4,518	-0.04%
2020/04/27	0	0.00	2	66.30	66.20	-2	4,687	-0.04%
2020/04/22	1	64.00	0	0.00	65.30	1	4,757	0.02%
2020/04/20	1	65.90	0	0.00	65.80	1	4,820	0.02%
2020/04/17	0	0.00	1	66.20	65.90	-1	4,851	-0.02%
2020/04/15	0	0.00	1	65.60	66.10	-1	4,921	-0.02%
2020/04/13	2	64.00	0	0.00	64.50	2	4,920	0.04%
2020/04/08	0	0.00	1	64.20	64.60	-1	4,908	-0.02%
2020/04/07	1	64.00	1	63.50	64.50	0	4,872	0.00%
2020/04/06	0	0.00	0.3	63.70	63.20	-0.3	4,855	-0.01%
2020/03/31	1	62.60	0	0.00	63.30	1	4,770	0.02%
2020/03/27	1	64.90	2	64.70	64.90	-1	4,683	-0.02%
2020/03/25	0	0.00	6	63.02	63.40	-6	4,644	-0.13%
2020/03/24	1	62.00	0	0.00	61.40	1	4,595	0.02%
2020/03/23	2	60.15	0	0.00	59.70	2	4,559	0.04%
2020/03/18	0	0.00	11	62.84	63.00	-11	4,362	-0.25%
2020/03/17	10	62.60	0	0.00	62.70	10	4,270	0.23%
2020/03/16	3	61.00	0	0.00	60.90	3	4,112	0.07%
2020/03/13	1	62.10	1	60.00	62.50	0	4,056	0.00%
2020/03/12	2	64.65	0	0.00	64.50	2	3,890	0.05%
2020/03/11	3	66.03	0	0.00	66.30	3	3,788	0.08%
2020/03/09	3	65.10	0	0.00	65.00	3	3,691	0.08%
2020/03/03	1	65.00	0	0.00	65.60	1	3,487	0.03%
2020/02/27	1	65.50	0	0.00	66.10	1	3,541	0.03%
2020/02/26	1	66.00	0	0.00	66.00	1	3,490	0.03%
2020/02/25	6	66.22	10	66.13	66.80	-4	3,415	-0.12%
2020/02/24	4	66.58	0	0.00	66.70	4	3,364	0.12%
2020/02/21	3	67.43	0	0.00	67.40	3	3,287	0.09%
2020/02/20	6	67.67	1	67.80	67.60	5	3,266	0.15%
2020/02/17	1	68.20	0	0.00	68.40	1	3,164	0.03%
2020/02/14	1	67.90	0	0.00	68.20	1	3,172	0.03%
2020/02/12	1	67.20	0	0.00	67.00	1	3,152	0.03%
2020/02/10	2	67.00	0	0.00	67.40	2	3,159	0.06%
2020/02/07	5	67.00	0	0.00	67.00	5	3,132	0.16%
2020/02/06	1	67.50	0	0.00	67.70	1	3,099	0.03%
2020/02/05	1	67.50	0	0.00	67.60	1	3,036	0.03%
2020/02/04	1	67.80	0	0.00	67.90	1	3,004	0.03%
2020/02/03	1	67.70	0	0.00	67.80	1	2,985	0.03%
2020/01/30	6	68.88	0	0.00	69.00	6	2,865	0.21%
2020/01/17	1	70.20	0	0.00	70.90	1	2,720	0.04%
2020/01/16	3	70.43	0	0.00	70.30	3	2,682	0.11%
2020/01/15	1	70.50	0	0.00	70.70	1	2,628	0.04%
2020/01/14	1	70.70	0	0.00	70.90	1	2,579	0.04%
2020/01/09	15	71.08	0	0.00	71.00	15	2,468	0.61%
2020/01/08	1	71.50	0	0.00	71.50	1	2,439	0.04%
2020/01/06	1	72.00	0	0.00	72.00	1	2,438	0.04%
2020/01/02	1	72.20	0	0.00	72.30	1	2,467	0.04%
2019/12/31	1	72.10	0	0.00	72.10	1	2,452	0.04%
2019/12/25	0	0.00	1	72.90	73.00	-1	2,495	-0.04%
2019/12/17	1	72.20	0	0.00	72.40	1	2,491	0.04%
2019/12/16	1	72.20	0	0.00	72.20	1	2,428	0.04%
2019/12/12	0	0.00	6	73.00	72.80	-6	2,363	-0.25%
2019/12/11	1	72.40	0	0.00	72.20	1	2,363	0.04%
2019/12/10	4	72.33	3	72.30	72.20	1	2,377	0.04%
2019/12/09	2	72.95	0	0.00	72.80	2	2,335	0.09%
2019/12/06	1	73.00	0	0.00	73.00	1	2,301	0.04%
2019/12/02	0	0.00	1	73.60	73.40	-1	2,315	-0.04%
2019/11/28	1	73.50	0	0.00	73.50	1	2,301	0.04%
2019/11/20	0	0.00	2	74.30	74.60	-2	2,113	-0.09%
2019/11/14	131	73.20	0	0.00	73.10	131	2,065	6.34%	大買/鉅額交易
2019/11/13	1	74.00	0	0.00	73.70	1	2,062	0.05%
2019/11/11	0	0.00	1	75.70	75.70	-1	2,039	-0.05%
2019/11/08	0	0.00	1	75.70	75.70	-1	2,031	-0.05%
2019/11/07	1	75.00	1	74.60	74.90	0	2,000	0.00%
2019/10/31	1	73.10	0	0.00	73.00	1	2,015	0.05%
2019/10/29	0	0.00	4	73.60	73.20	-4	2,011	-0.20%
2019/10/28	1	73.10	0	0.00	73.10	1	2,020	0.05%
2019/10/21	1	73.40	0	0.00	73.60	1	2,046	0.05%
2019/10/14	1	72.10	0	0.00	72.10	1	2,149	0.05%
2019/10/02	1	72.60	0	0.00	72.80	1	2,158	0.05%
2019/09/12	0	0.00	2	73.20	72.80	-2	2,109	-0.09%
2019/09/11	4	73.13	0	0.00	73.30	4	2,109	0.19%
2019/09/05	1	72.70	0	0.00	73.10	1	2,114	0.05%
2019/08/29	0	0.00	1	72.20	72.40	-1	2,141	-0.05%
2019/08/08	1	71.50	0	0.00	71.50	1	2,379	0.04%
2019/08/05	1	71.00	0	0.00	71.30	1	2,390	0.04%
2019/07/30	5	71.40	0	0.00	71.60	5	2,366	0.21%
2019/07/16	5	71.18	0	0.00	71.40	5	2,387	0.21%
2019/07/15	0	0.00	10	76.00	76.00	-10	2,270	-0.44%
2019/07/12	10	75.90	0	0.00	75.80	10	2,248	0.44%
2019/06/27	0	0.00	2	78.85	78.70	-2	2,264	-0.09%
2019/06/26	0	0.00	1	78.70	78.30	-1	2,259	-0.04%
2019/06/24	0	0.00	1	78.80	78.80	-1	2,267	-0.04%
2019/06/19	0	78.10	0	0.00	78.50	0	2,206	0.00%
2019/05/10	0	0.00	1	75.70	75.90	-1	2,535	-0.04%
2019/05/08	3	75.57	0	0.00	75.20	3	2,624	0.11%
2019/05/03	0	0.00	1	75.90	75.80	-1	2,693	-0.04%
2019/04/30	0	0.00	1	76.00	75.80	-1	2,745	-0.04%
2019/04/24	0	0.00	151	74.80	74.80	-151	2,692	-5.61%	大賣/鉅額交易
2019/04/01	1	74.00	0	0.00	73.30	1	2,844	0.04%
2019/03/26	1	73.10	0	0.00	73.00	1	2,894	0.03%
2019/03/20	1	72.80	0	0.00	72.90	1	2,909	0.03%
2019/02/22	1	71.30	0	0.00	71.50	1	3,053	0.03%
2019/01/29	1	71.40	0	0.00	71.50	1	2,755	0.04%
2019/01/18	1	72.50	0	0.00	72.70	1	2,749	0.04%
2019/01/14	0	0.00	1.3	72.95	73.10	-1.3	2,740	-0.05%
2019/01/11	1	72.60	1	72.50	72.70	0	2,761	0.00%
2019/01/09	0	0.00	1	73.30	72.90	-1	2,754	-0.04%
2019/01/07	1	73.30	0	0.00	73.70	1	2,800	0.04%
2019/01/03	0	0.00	1	72.20	72.30	-1	2,928	-0.03%
2018/12/21	1	72.50	0	0.00	72.00	1	2,976	0.03%
2018/11/30	150	73.00	0	0.00	72.50	150	2,909	5.15%	大買/鉅額交易
2018/11/23	1	74.40	0	0.00	74.50	1	2,589	0.04%
2018/11/16	0	0.00	0.1	73.40	73.70	-0.1	2,623	0.00%
2018/11/12	0	0.00	60	73.30	72.90	-60	2,785	-2.15%
2018/11/02	1	70.90	0	0.00	71.50	1	2,897	0.03%
2018/10/24	0	0.00	1	72.60	73.00	-1	2,888	-0.03%
2018/10/23	0	0.00	2	72.50	72.40	-2	2,853	-0.07%
2018/10/19	0	0.00	1	72.00	71.90	-1	2,861	-0.03%
2018/10/15	3	71.00	0	0.00	70.60	3	2,898	0.10%
2018/10/12	5	71.30	0	0.00	72.00	5	2,856	0.18%
2018/10/11	61	72.00	0	0.00	71.80	61	2,838	2.15%
2018/09/21	0	0.00	1	74.20	74.10	-1	2,934	-0.03%
2018/09/19	0	0.00	0.4	74.20	74.40	-0.4	2,999	-0.01%
2018/09/11	0	0.00	1	73.20	73.40	-1	3,108	-0.03%
2018/09/10	0	0.00	10	73.00	73.20	-10	3,226	-0.31%
2018/09/03	0.1	73.10	0	0.00	72.90	0.1	3,371	0.00%
2018/08/29	0	0.00	1	72.40	72.40	-1	3,404	-0.03%
2018/08/28	1	73.20	1	73.00	73.10	0	3,439	0.00%
2018/08/24	0	0.00	1	72.10	72.50	-1	3,420	-0.03%
2018/08/17	2	70.00	0	0.00	70.40	2	3,393	0.06%
2018/08/16	4	69.98	0	0.00	70.20	4	3,353	0.12%
2018/08/15	2	70.90	0	0.00	70.90	2	3,287	0.06%
2018/08/14	11	71.10	0	0.00	71.10	11	3,297	0.33%
2018/08/06	1	71.50	0	0.00	71.60	1	3,652	0.03%
2018/08/03	1	71.40	0	0.00	71.70	1	3,715	0.03%
2018/08/02	5.5	71.35	0	0.00	71.60	5.5	3,786	0.15%
2018/07/24	0.2	73.30	0	0.00	73.20	0.2	4,062	0.00%
2018/07/18	1.2	73.40	0	0.00	73.90	1.2	4,100	0.03%
2018/07/06	0	0.00	1	78.90	78.90	-1	3,930	-0.03%
2018/06/28	0	0.00	1	79.00	78.80	-1	3,880	-0.03%
2018/06/12	0	0.00	1	77.30	77.00	-1	3,613	-0.03%
2018/05/30	1	76.50	0	0.00	76.00	1	3,602	0.03%
2018/05/25	0	0.00	7	78.97	78.70	-7	3,696	-0.19%
2018/05/17	1	75.10	0	0.00	75.10	1	3,719	0.03%
2018/05/15	1	74.40	0	0.00	74.90	1	3,698	0.03%
2018/05/07	0	0.00	4	77.10	76.70	-4	3,423	-0.12%
2018/04/19	0	0.00	1	78.40	78.20	-1	3,191	-0.03%
2018/04/10	0	0.00	1	78.30	78.60	-1	3,326	-0.03%
2018/03/31	1	78.20	10	78.40	78.20	-9	3,350	-0.27%
2018/03/30	0	0.00	1	78.00	78.00	-1	3,353	-0.03%
2018/03/13	1	73.50	0	0.00	73.50	1	3,372	0.03%
2018/01/31	0	0.00	1	76.20	76.00	-1	3,305	-0.03%
2018/01/11	0	0.00	8.2	76.02	75.50	-8.2	3,349	-0.24%
2018/01/10	1	76.40	0	0.00	76.40	1	3,342	0.03%
2018/01/09	0	0.00	1	76.10	76.40	-1	3,312	-0.03%
2018/01/08	0	0.00	1	76.00	76.20	-1	3,275	-0.03%
2018/01/04	1	75.00	0	0.00	75.00	1	3,215	0.03%
2018/01/03	0	0.00	1	74.30	74.60	-1	3,189	-0.03%
2018/01/02	0	0.00	1	73.90	73.60	-1	3,166	-0.03%