遠傳 (4904)-元大-館前券商分點個股進出

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
84.9
漲跌
▲1.1
漲幅
+1.31%
成交量
7,513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:13:30

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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/06/07	0	0.00	54	84.51	84.90	-54	5,733	-0.94%
2024/06/06	5	83.70	9.1	84.29	83.80	-4.1	5,660	-0.07%
2024/06/05	0	0.00	124	84.55	84.20	-124	5,618	-2.21%	大賣/鉅額交易
2024/06/04	0	0.00	120	84.23	84.20	-120	5,556	-2.16%	大賣/鉅額交易
2024/06/03	0	0.00	225.1	84.33	85.30	-225.1	5,529	-4.07%	大賣/鉅額交易
2024/05/31	0	0.00	531	83.75	83.50	-531	5,352	-9.92%	大賣/鉅額交易
2024/05/30	1	82.50	10	83.00	82.40	-9	5,094	-0.18%
2024/05/28	0	0.00	7.4	83.74	82.50	-7.4	4,983	-0.15%
2024/05/27	0	0.00	40	84.15	83.30	-40	5,039	-0.79%
2024/05/24	0	0.00	82	84.04	84.00	-82	5,024	-1.63%
2024/05/23	0	0.00	63.4	83.96	84.30	-63.4	5,053	-1.25%
2024/05/22	0	0.00	15	83.70	84.00	-15	5,115	-0.29%
2024/05/21	0	0.00	15	83.80	83.50	-15	5,110	-0.29%
2024/05/20	0	0.00	17	83.89	83.70	-17	5,154	-0.33%
2024/05/17	0	0.00	15	84.00	83.20	-15	5,179	-0.29%
2024/05/16	0	0.00	125	83.90	84.10	-125	5,181	-2.41%	大賣/鉅額交易
2024/05/15	0	82.50	56	83.70	82.90	-56	5,159	-1.08%
2024/05/14	0	0.00	25.4	83.91	83.40	-25.4	5,156	-0.49%
2024/05/13	1.3	83.48	3	84.20	83.60	-1.7	5,173	-0.03%
2024/05/10	0	0.00	320	84.07	84.70	-320	5,161	-6.20%	大賣/鉅額交易
2024/05/09	0	0.00	141	83.43	83.40	-141	5,107	-2.76%	大賣/鉅額交易
2024/05/08	0	0.00	34	83.09	82.90	-34	5,063	-0.67%
2024/05/07	0	0.00	45	83.17	83.00	-45	5,047	-0.89%
2024/05/06	0	0.00	2.6	82.19	83.00	-2.6	4,991	-0.05%
2024/05/03	0.1	81.00	0	0.00	81.00	0.1	4,894	0.00%
2024/05/02	0	0.00	0.6	80.90	81.30	-0.6	4,838	-0.01%
2024/04/24	1	80.30	0	0.00	80.50	1	4,605	0.02%
2024/04/22	0	0.00	0.5	80.60	81.00	-0.5	4,458	-0.01%
2024/04/19	0.1	80.00	0	0.00	80.20	0.1	4,388	0.00%
2024/04/18	0	0.00	2	81.00	80.40	-2	4,253	-0.05%
2024/04/17	4.1	80.53	1	80.50	80.40	3.1	4,184	0.07%
2024/04/10	0	0.00	1	81.80	81.80	-1	3,919	-0.03%
2024/04/08	0	0.00	1	81.40	81.50	-1	3,809	-0.03%
2024/04/03	1	80.60	1	81.60	80.60	0	3,766	0.00%
2024/04/01	0	81.70	7	81.70	82.30	-7	3,707	-0.19%
2024/03/28	1	81.00	0.7	81.20	80.90	0.3	3,617	0.01%
2024/03/27	0	0.00	0	80.90	81.50	0	3,577	0.00%
2024/03/26	0	0.00	1	79.80	80.60	-1	3,544	-0.03%
2024/03/21	0	0.00	0.1	78.10	78.10	-0.1	3,549	0.00%
2024/03/19	1	78.00	0	0.00	78.00	1	3,627	0.03%
2024/03/18	2.1	78.55	1.7	78.63	78.60	0.4	3,578	0.01%
2024/03/15	0	0.00	0.3	78.60	78.70	-0.3	3,577	-0.01%
2024/03/12	0.5	78.80	0	0.00	78.70	0.5	3,652	0.01%
2024/03/11	0	0.00	2	78.50	78.50	-2	3,703	-0.05%
2024/03/08	0	0.00	1	77.60	77.70	-1	3,800	-0.03%
2024/03/07	0.5	77.40	0	0.00	77.00	0.5	4,009	0.01%
2024/03/05	0	78.00	0	0.00	77.20	0	4,276	0.00%
2024/03/01	0.1	78.00	0	0.00	77.80	0.1	4,501	0.00%
2024/02/29	0.2	78.44	0	0.00	78.70	0.2	4,591	0.00%
2024/02/26	0.1	79.35	0	79.60	79.40	0.1	4,574	0.00%
2024/02/23	3.1	79.43	0	0.00	79.40	3.1	4,599	0.07%
2024/02/16	0.1	79.70	0	0.00	79.60	0.1	4,567	0.00%
2024/02/05	0.1	79.80	0	0.00	79.40	0.1	4,492	0.00%
2024/01/31	0.1	79.80	1	80.00	80.50	-1	4,458	-0.02%
2024/01/29	0	79.50	0	0.00	79.60	0	4,479	0.00%
2024/01/25	0	0.00	0.1	79.40	79.70	-0.1	4,529	0.00%
2024/01/24	0.1	79.20	0	0.00	79.30	0.1	4,575	0.00%
2024/01/19	0	0.00	0	79.20	79.60	0	4,674	0.00%
2024/01/17	0	0.00	1	79.20	79.00	-1	4,681	-0.02%
2024/01/16	0.1	80.20	0	0.00	79.70	0.1	4,641	0.00%
2024/01/12	0	0.00	0	80.70	81.20	0	4,707	0.00%
2024/01/11	0	0.00	3	81.10	81.30	-3	4,737	-0.06%
2024/01/09	0	0.00	5	79.48	80.00	-5	4,748	-0.11%
2024/01/05	0	0.00	0	79.20	79.10	0	4,785	0.00%
2024/01/04	1	78.80	1	79.39	79.40	0	4,824	0.00%
2024/01/03	1	78.90	1	79.40	79.40	0	4,903	0.00%
2024/01/02	0	79.50	0	0.00	79.90	0	4,893	0.00%
2023/12/29	0	0.00	1	79.80	79.80	-1	4,909	-0.02%
2023/12/27	0.3	79.40	0	0.00	79.40	0.3	4,929	0.01%
2023/12/21	0.5	79.08	0	0.00	79.10	0.5	4,934	0.01%
2023/12/20	2	78.85	6	78.50	78.70	-4	4,903	-0.08%
2023/12/19	0	0.00	3	80.07	80.40	-3	4,819	-0.06%
2023/12/18	0	0.00	1.3	79.61	80.10	-1.3	4,818	-0.03%
2023/12/15	0.5	79.61	0	0.00	79.70	0.5	4,799	0.01%
2023/12/14	0	0.00	4	80.20	80.60	-4	4,667	-0.09%
2023/12/13	0	79.80	0	0.00	79.90	0	4,634	0.00%
2023/12/11	1.1	79.50	0	0.00	79.80	1.1	4,674	0.02%
2023/12/08	0.1	81.50	0	0.00	81.60	0.1	4,577	0.00%
2023/12/07	0.1	82.60	0	0.00	82.10	0.1	4,554	0.00%
2023/12/06	0.1	82.90	0	0.00	83.00	0.1	4,496	0.00%
2023/12/04	0	0.00	1	81.90	81.80	-1	4,329	-0.02%
2023/11/30	0	0.00	5.2	82.27	82.90	-5.2	4,028	-0.13%
2023/11/29	0	0.00	0	81.50	81.00	0	3,736	0.00%
2023/11/28	0	0.00	0	81.20	80.50	0	3,582	0.00%
2023/11/27	1	81.20	1	81.20	80.20	0	3,507	0.00%
2023/11/24	1	80.70	0	80.66	79.80	1	3,411	0.03%
2023/11/22	0	0.00	0	79.60	79.60	0	3,214	0.00%
2023/11/20	0	0.00	2	78.40	78.60	-2	3,048	-0.07%
2023/11/17	0	0.00	2	79.20	79.20	-2	3,043	-0.07%
2023/11/15	0	0.00	3	78.40	79.20	-3	3,025	-0.10%
2023/11/13	0	0.00	10	78.20	78.80	-10	3,005	-0.33%
2023/11/07	1	77.90	0	0.00	78.10	1	3,066	0.03%
2023/11/06	1	77.70	0.4	77.70	77.80	0.6	3,070	0.02%
2023/11/03	0	0.00	2	77.30	76.90	-2	3,070	-0.07%
2023/11/01	0	0.00	2	77.20	76.80	-2	3,110	-0.06%
2023/10/31	0	0.00	16.6	75.71	75.90	-16.6	3,106	-0.53%
2023/10/26	0	0.00	0.2	75.01	74.90	-0.2	3,127	0.00%
2023/10/19	0	0.00	5	74.60	75.30	-5	3,125	-0.16%
2023/10/18	5	75.10	0	0.00	75.20	5	3,211	0.16%
2023/10/16	2	75.20	0	0.00	75.30	2	3,296	0.06%
2023/10/12	0	0.00	1	75.00	74.70	-1	3,362	-0.03%
2023/10/11	0	0.00	7	74.26	74.20	-7	3,446	-0.20%
2023/09/27	0	0.00	0	74.00	72.40	0	3,767	0.00%
2023/09/21	0.1	72.54	0	0.00	72.10	0.1	4,226	0.00%
2023/09/18	2	73.10	0	0.00	73.30	2	4,621	0.04%
2023/09/15	0	73.70	11	73.32	73.70	-11	4,898	-0.22%
2023/09/05	1.1	71.00	0	0.00	70.90	1.1	5,726	0.02%
2023/09/01	0	0.00	3	71.10	70.80	-3	5,831	-0.05%
2023/08/25	3	70.53	0	0.00	70.40	3	6,223	0.05%
2023/08/15	1	71.10	0	0.00	71.00	1	6,560	0.02%
2023/08/11	0	0.00	1	72.10	72.10	-1	6,586	-0.02%
2023/08/10	1	71.80	5	71.50	72.20	-4	6,588	-0.06%
2023/08/08	0	0.00	2	71.00	70.80	-2	6,587	-0.03%
2023/08/07	6	70.20	0	0.00	70.10	6	6,579	0.09%
2023/08/04	0	0.00	1	70.50	70.90	-1	6,522	-0.02%
2023/08/02	1	70.10	0	70.60	70.30	1	6,507	0.01%
2023/08/01	0	70.90	0	0.00	70.90	0	6,494	0.00%
2023/07/31	0	0.00	2	71.50	71.00	-2	6,481	-0.03%
2023/07/28	0	0.00	1	72.00	71.90	-1	6,489	-0.02%
2023/07/26	1	72.00	2	71.75	71.90	-1	6,547	-0.02%
2023/07/24	3	72.03	0	0.00	71.70	3	6,616	0.05%
2023/07/19	1	71.30	0	0.00	70.90	1	6,535	0.02%
2023/07/17	10	71.30	0	0.00	70.90	10	6,456	0.15%
2023/07/14	0	0.00	4	71.83	71.90	-4	6,441	-0.06%
2023/07/06	3	69.73	0	0.00	69.60	3	6,258	0.05%
2023/07/05	8	70.61	0	0.00	70.40	8	6,170	0.13%
2023/07/04	5	76.72	3	76.80	76.70	2	5,956	0.03%
2023/07/03	2	77.90	0	0.00	77.20	2	5,894	0.03%
2023/06/30	0	0.00	7	78.69	78.60	-7	5,772	-0.12%
2023/06/29	0	0.00	1	78.20	78.30	-1	5,702	-0.02%
2023/06/26	11	76.77	0	0.00	76.60	11	5,458	0.20%
2023/06/21	5	77.36	0	0.00	77.00	5	5,364	0.09%
2023/06/20	2.2	78.05	1	78.50	78.50	1.2	5,095	0.02%
2023/06/14	1	79.60	0	0.00	79.60	1	4,460	0.02%
2023/06/13	0	0.00	1	79.40	79.70	-1	4,449	-0.02%
2023/05/30	0	0.00	8	76.60	77.10	-8	4,179	-0.19%
2023/05/02	4	77.25	7	77.80	76.70	-3	4,175	-0.07%
2023/04/27	0	0.00	1	78.40	78.00	-1	4,242	-0.02%
2023/04/26	0	0.00	3	78.27	78.70	-3	4,187	-0.07%
2023/04/24	0	0.00	2	78.00	78.00	-2	4,146	-0.05%
2023/04/17	3	77.90	0	0.00	77.70	3	4,243	0.07%
2023/04/14	0	0.00	3	78.00	78.10	-3	4,229	-0.07%
2023/04/11	0	0.00	0	76.30	76.70	0	4,170	0.00%
2023/04/06	0	0.00	1	75.90	75.90	-1	4,148	-0.02%
2023/03/31	4	75.45	1	76.00	75.20	3	4,132	0.07%
2023/03/30	2	75.50	2	75.25	75.30	0	4,132	0.00%
2023/03/29	0	0.00	4	75.18	75.50	-4	4,106	-0.10%
2023/03/28	0	0.00	3	74.30	74.00	-3	4,067	-0.07%
2023/03/27	1	73.60	0	0.00	73.60	1	4,069	0.02%
2023/03/24	0	0.00	2.8	73.05	73.90	-2.8	4,128	-0.07%
2023/03/23	0	72.45	0	0.00	72.50	0	4,081	0.00%
2023/03/22	1	71.60	0	0.00	71.70	1	4,101	0.02%
2023/03/21	0	71.65	0	0.00	71.50	0	4,159	0.00%
2023/03/20	0	71.20	1	71.40	71.80	-1	4,168	-0.02%
2023/03/17	1	70.81	1	70.80	70.80	0	4,169	0.00%
2023/03/16	0	70.80	3	71.00	71.10	-3	4,080	-0.07%
2023/03/15	2	70.30	0	0.00	70.50	2	4,114	0.05%
2023/03/14	0	70.20	0	0.00	70.30	0	4,124	0.00%
2023/03/13	0	70.50	0	0.00	70.50	0	4,063	0.00%
2023/03/10	0	71.10	1	70.80	70.50	-1	4,037	-0.02%
2023/03/09	0	71.10	0	0.00	71.40	0	4,055	0.00%
2023/03/08	2	70.85	0	0.00	71.00	2	4,172	0.05%
2023/03/07	0	70.90	0	0.00	70.80	0	4,178	0.00%
2023/03/06	0	70.40	0	0.00	70.30	0	4,176	0.00%
2023/03/03	0	69.40	0	0.00	69.80	0	4,204	0.00%
2023/03/02	1	69.00	0	0.00	69.10	1	4,224	0.02%
2023/03/01	0	69.20	0	0.00	68.60	0	4,232	0.00%
2023/02/24	0	69.60	0	0.00	69.00	0	4,207	0.00%
2023/02/23	12	69.13	0	0.00	69.50	12	4,178	0.29%
2023/02/22	1	68.70	0	0.00	69.60	1	4,170	0.02%
2023/02/21	16	68.50	0	0.00	68.50	16	4,293	0.37%
2023/02/20	6	68.75	0	0.00	69.00	6	4,441	0.14%
2023/02/17	1	69.00	3	69.13	69.00	-2	4,567	-0.04%
2023/02/16	12	68.58	0	0.00	68.50	12	4,657	0.26%
2023/02/15	0	68.70	0	0.00	68.20	0	4,706	0.00%
2023/02/14	5	68.80	0	0.00	69.00	5	4,717	0.11%
2023/02/13	0	68.50	2	69.00	69.20	-2	4,736	-0.04%
2023/02/10	0	68.20	0	0.00	68.00	0	4,700	0.00%
2023/02/08	0	67.90	0	0.00	67.90	0	4,745	0.00%
2023/02/06	6	67.55	0	0.00	67.30	6	4,785	0.13%
2023/02/03	0	67.20	0	0.00	67.50	0	4,802	0.00%
2023/02/02	5	67.00	0	0.00	67.20	5	4,841	0.10%
2023/02/01	12	66.53	0	0.00	66.50	12	4,811	0.25%
2023/01/31	0	67.10	2	67.10	66.70	-2	4,824	-0.04%
2023/01/13	6	66.02	0	0.00	66.10	6	4,708	0.13%
2023/01/12	30	65.90	0	0.00	65.80	30	4,794	0.63%
2023/01/11	56	67.09	0	0.00	66.10	56	4,771	1.17%
2023/01/09	0	0.00	1	68.00	68.10	-1	4,645	-0.02%
2023/01/05	9	66.40	0	0.00	66.30	9	4,683	0.19%
2023/01/03	12	65.73	0	0.00	66.20	12	4,742	0.25%
2022/12/28	21	65.90	0	0.00	65.70	21	4,849	0.43%
2022/12/26	0	0.00	2	66.20	66.30	-2	4,936	-0.04%
2022/12/23	13	65.45	0	0.00	65.70	13	5,005	0.26%
2022/12/22	17	65.99	0	0.00	65.90	17	5,053	0.34%
2022/12/20	6	65.55	0	0.00	65.50	6	5,116	0.12%
2022/12/19	21	65.85	0	0.00	65.70	21	5,130	0.41%
2022/12/16	20	66.43	0	0.00	66.40	20	5,178	0.39%
2022/12/15	25	66.85	0	0.00	66.80	25	5,142	0.49%
2022/12/13	15	67.00	0	0.00	66.80	15	5,123	0.29%
2022/12/12	6	67.05	1	67.50	67.60	5	5,134	0.10%
2022/12/09	6	67.05	0	0.00	67.50	6	5,267	0.11%
2022/12/08	12	66.98	0	0.00	67.50	12	5,265	0.23%
2022/12/07	9	66.60	0	0.00	67.40	9	5,252	0.17%
2022/12/06	12	67.02	0	0.00	66.80	12	5,201	0.23%
2022/12/05	3	67.10	0	0.00	67.40	3	5,176	0.06%
2022/12/02	12	66.93	0	0.00	67.50	12	5,179	0.23%
2022/12/01	20	67.15	0	0.00	67.00	20	5,177	0.39%
2022/11/30	1	67.10	0	0.00	68.00	1	5,150	0.02%
2022/11/29	3	66.63	0	0.00	66.70	3	5,037	0.06%
2022/11/28	20	66.48	0	0.00	66.50	20	4,996	0.40%
2022/11/25	6	66.60	0	0.00	66.70	6	5,034	0.12%
2022/11/24	6	66.35	2	66.40	66.50	4	5,061	0.08%
2022/11/23	10	65.62	0	0.00	65.60	10	5,035	0.20%
2022/11/22	25	65.48	0	0.00	65.70	25	5,001	0.50%
2022/11/21	25	65.80	0	0.00	65.50	25	4,959	0.50%
2022/11/18	3	65.60	0	0.00	66.20	3	4,928	0.06%
2022/11/17	44	65.50	0	0.00	65.20	44	4,945	0.89%
2022/11/16	45	66.52	2	66.53	66.20	43	4,809	0.89%
2022/11/15	2	68.00	0	0.00	68.00	2	4,655	0.04%
2022/11/11	2	68.15	0	0.00	69.00	2	4,454	0.04%
2022/11/07	3	68.07	0	0.00	68.00	3	4,445	0.07%
2022/11/02	1	70.10	0	0.00	69.90	1	4,382	0.02%
2022/10/31	0	0.00	1	71.00	70.70	-1	4,357	-0.02%
2022/10/25	0	0.00	10	69.96	70.10	-10	4,376	-0.23%
2022/10/21	0	0.00	2	70.00	69.00	-2	4,374	-0.05%
2022/10/20	33	67.02	1	69.20	69.50	32	4,420	0.72%
2022/10/19	8	67.85	0	0.00	67.90	8	4,389	0.18%
2022/10/18	10	68.00	0	0.00	68.50	10	4,358	0.23%
2022/10/13	0	0.00	6	69.80	69.60	-6	4,551	-0.13%
2022/10/12	2	68.65	0	0.00	69.10	2	4,596	0.04%
2022/10/11	12	67.53	0	0.00	68.70	12	4,727	0.25%
2022/10/07	20	68.08	0	0.00	68.30	20	4,827	0.41%
2022/10/06	9	68.50	0	0.00	68.50	9	4,979	0.18%
2022/10/05	0	0.00	3	69.60	69.50	-3	5,049	-0.06%
2022/10/03	3	69.70	0	0.00	69.50	3	5,160	0.06%
2022/09/30	0	0.00	6	72.40	72.40	-6	5,210	-0.12%
2022/09/28	1	71.50	0	0.00	72.30	1	5,456	0.02%
2022/09/22	2	71.65	0	0.00	70.70	2	5,564	0.04%
2022/09/20	2	71.95	2	72.70	72.70	0	5,582	0.00%
2022/09/19	2	72.05	2	72.70	72.70	0	5,588	0.00%
2022/09/16	6	72.42	1	73.20	73.20	5	5,576	0.09%
2022/09/12	1	75.00	0	0.00	73.60	1	5,530	0.02%
2022/09/02	1	73.90	0	0.00	73.30	1	5,665	0.02%
2022/09/01	5	73.40	0	0.00	73.50	5	5,673	0.09%
2022/08/29	2	73.95	0	0.00	74.70	2	5,614	0.04%
2022/08/19	4	74.35	0	0.00	74.20	4	6,124	0.07%
2022/08/17	3	74.63	0	0.00	75.50	3	6,260	0.05%
2022/08/16	2	75.10	0	0.00	75.40	2	6,318	0.03%
2022/08/08	0	0.00	10	77.10	77.60	-10	6,602	-0.15%
2022/08/04	0	0.00	3	76.80	75.60	-3	6,700	-0.04%
2022/07/29	11	75.13	0	0.00	75.50	11	6,839	0.16%
2022/07/18	4	76.05	3	76.00	76.30	1	7,169	0.01%
2022/07/14	1	78.00	0	0.00	78.30	1	7,014	0.01%
2022/07/12	0	0.00	2	82.30	83.20	-2	6,911	-0.03%
2022/07/06	0	0.00	1	87.90	86.70	-1	6,676	-0.01%
2022/07/05	3	86.90	2	88.50	87.00	1	6,530	0.02%
2022/07/01	0	0.00	1	85.10	85.50	-1	6,493	-0.02%
2022/06/29	0	0.00	2	86.00	85.80	-2	6,427	-0.03%
2022/06/28	0	0.00	2	85.00	85.00	-2	6,398	-0.03%
2022/06/24	1	84.30	1	84.10	84.70	0	6,419	0.00%
2022/06/23	0	0.00	15	83.30	83.30	-15	6,382	-0.24%
2022/06/15	0	0.00	1	81.70	81.60	-1	6,470	-0.02%
2022/05/27	1	80.70	0	0.00	80.70	1	6,658	0.02%
2022/05/18	0	0.00	2	82.55	83.10	-2	6,684	-0.03%
2022/05/17	1	81.80	0	0.00	82.00	1	6,689	0.01%
2022/05/16	0	0.00	1	82.20	82.10	-1	6,657	-0.02%
2022/05/13	0	0.00	1	82.00	82.20	-1	6,580	-0.02%
2022/05/12	2	80.85	2	81.40	81.20	0	6,517	0.00%
2022/05/11	0	0.00	1	81.70	82.10	-1	6,431	-0.02%
2022/05/10	0	0.00	7.1	81.37	81.80	-7.1	6,370	-0.11%
2022/05/09	0.1	79.40	0	0.00	79.40	0.1	6,250	0.00%
2022/05/04	0	0.00	4	79.60	79.40	-4	6,100	-0.07%
2022/05/03	0	0.00	2.1	80.95	81.00	-2.1	6,001	-0.03%
2022/04/29	0	0.00	0.2	81.90	82.80	-0.2	5,906	0.00%
2022/04/28	0	0.00	1	81.20	82.00	-1	5,821	-0.02%
2022/04/27	0.1	81.10	7.1	80.71	81.40	-7	5,747	-0.12%
2022/04/26	5.1	80.09	10	80.01	80.50	-4.9	5,603	-0.09%
2022/04/25	0	0.00	10	77.40	78.30	-10	5,412	-0.18%
2022/04/21	0	0.00	0.1	77.10	77.10	-0.1	5,275	0.00%
2022/04/18	0	0.00	8	76.99	76.90	-8	5,078	-0.16%
2022/04/15	1.1	74.81	14	75.42	75.50	-12.9	4,943	-0.26%
2022/04/12	2	74.40	2	74.90	75.00	0	4,766	0.00%
2022/04/07	2	73.40	2	74.00	73.90	0	4,595	0.00%
2022/03/30	0.4	73.50	0	0.00	73.70	0.4	4,435	0.01%
2022/03/23	0	0.00	4	72.40	72.50	-4	4,324	-0.09%
2022/03/22	0	72.60	0	0.00	72.80	0	4,313	0.00%
2022/03/18	0	0.00	0.3	73.30	72.80	-0.3	4,312	-0.01%
2022/03/17	0	0.00	1	73.50	73.50	-1	4,141	-0.02%
2022/03/16	0	0.00	1	74.60	75.00	-1	4,029	-0.02%
2022/03/09	0	0.00	1	72.80	73.30	-1	3,764	-0.03%
2022/03/08	0	0.00	4	72.25	73.00	-4	3,709	-0.11%
2022/03/07	0	0.00	1	72.40	71.90	-1	3,639	-0.03%
2022/03/04	0.1	72.70	0	0.00	73.20	0.1	3,719	0.00%
2022/03/03	0	0.00	3	72.23	72.80	-3	3,663	-0.08%
2022/03/02	0	0.00	2	71.75	71.90	-2	3,592	-0.06%
2022/03/01	1	69.70	3.2	70.70	70.20	-2.2	3,501	-0.06%
2022/02/25	2	69.40	2.6	69.57	69.30	-0.6	3,322	-0.02%
2022/02/24	2.3	69.75	0	0.00	70.00	2.3	3,131	0.07%
2022/02/23	0.1	70.00	6	69.50	70.00	-5.9	3,038	-0.19%
2022/02/22	1	68.80	0	0.00	69.10	1	2,987	0.03%
2022/02/21	2.1	68.99	3	68.93	68.90	-0.9	2,967	-0.03%
2022/02/18	2	68.50	0	0.00	68.60	2	2,965	0.07%
2022/02/17	0.1	68.20	1	68.30	68.40	-0.9	2,970	-0.03%
2022/02/16	0.1	67.20	0	0.00	67.50	0.1	2,894	0.00%
2022/02/15	0	0.00	2	67.00	67.10	-2	2,915	-0.07%
2022/02/11	0.1	66.50	0	0.00	66.70	0.1	2,968	0.00%
2022/02/09	0	0.00	1	65.90	66.00	-1	2,994	-0.03%
2022/02/07	2	64.90	2	65.20	65.50	0	3,010	0.00%
2022/01/25	0	0.00	1	64.28	65.00	-1	2,961	-0.03%
2022/01/24	0	0.00	1	64.80	64.90	-1	2,922	-0.03%
2022/01/21	0	0.00	1	64.50	65.00	-1	2,974	-0.03%
2022/01/11	0	0.00	1	64.10	64.50	-1	2,986	-0.03%
2022/01/07	0	0.00	1	63.70	63.60	-1	2,993	-0.03%
2022/01/06	0	0.00	5	63.84	64.00	-5	2,994	-0.17%
2022/01/05	1	63.30	0	0.00	63.80	1	3,004	0.03%
2022/01/04	15	63.60	0	0.00	63.90	15	3,030	0.50%
2021/12/30	0	0.00	1	64.60	64.60	-1	3,049	-0.03%
2021/12/28	0	0.00	3	64.13	64.30	-3	3,057	-0.10%
2021/12/27	1	63.70	0	0.00	64.00	1	3,041	0.03%
2021/12/23	0.1	63.70	0	0.00	63.90	0.1	3,053	0.00%
2021/12/22	0	0.00	3	63.70	63.80	-3	3,060	-0.10%
2021/12/21	0	0.00	5	63.90	63.80	-5	3,075	-0.16%
2021/12/20	0	0.00	5	63.50	63.50	-5	3,052	-0.16%
2021/12/16	0	0.00	12	63.29	63.30	-12	3,053	-0.39%
2021/12/13	5	62.40	0	0.00	62.50	5	3,147	0.16%
2021/12/10	1	62.60	2	63.00	62.60	-1	3,135	-0.03%
2021/12/08	6	62.90	0	0.00	62.90	6	3,142	0.19%
2021/12/07	0	0.00	3	63.30	63.60	-3	3,142	-0.10%
2021/12/06	1	62.30	1	62.80	62.60	0	3,143	0.00%
2021/12/03	3	62.73	0	0.00	62.90	3	3,153	0.10%
2021/12/01	1	61.80	1	62.40	62.90	0	3,151	0.00%
2021/11/30	3	62.50	0	0.00	61.50	3	3,148	0.10%
2021/11/26	5	62.80	3	63.10	63.10	2	3,036	0.07%
2021/11/25	5	63.20	0	0.00	63.40	5	3,091	0.16%
2021/11/23	5	62.80	5	63.60	63.80	0	3,129	0.00%
2021/11/18	0	0.00	0.3	64.20	65.00	-0.3	3,169	-0.01%
2021/11/12	0	0.00	1	63.90	64.10	-1	3,265	-0.03%
2021/11/11	0	0.00	5	64.00	64.20	-5	3,292	-0.15%
2021/11/10	0	0.00	1	63.00	63.40	-1	3,266	-0.03%
2021/11/08	0	0.00	1	62.50	62.60	-1	3,202	-0.03%
2021/11/05	0	0.00	5	62.00	62.00	-5	3,167	-0.16%
2021/11/02	1	61.40	0	0.00	61.70	1	3,113	0.03%
2021/10/26	1	61.40	0	0.00	61.70	1	3,158	0.03%
2021/10/20	1	61.10	0	0.00	61.50	1	3,306	0.03%
2021/10/18	2	61.20	0	0.00	61.50	2	3,600	0.06%
2021/10/14	0	0.00	1	61.50	61.30	-1	3,730	-0.03%
2021/10/13	0	0.00	0.2	61.50	61.50	-0.2	3,755	0.00%
2021/10/12	5	61.10	0	0.00	61.60	5	3,785	0.13%
2021/10/06	0.1	61.30	5	61.50	61.50	-4.9	3,809	-0.13%
2021/10/01	5	60.90	0	0.00	61.30	5	3,766	0.13%
2021/09/28	0	61.20	6	61.10	61.50	-6	3,705	-0.16%
2021/09/27	0	61.20	0	0.00	61.30	0	3,675	0.00%
2021/09/24	0.2	61.20	7	61.21	61.30	-6.9	3,656	-0.19%
2021/09/23	0	61.00	0	0.00	61.10	0	3,644	0.00%
2021/09/22	2	60.50	0	0.00	60.80	2	3,624	0.06%
2021/09/17	5	60.60	10	61.20	60.60	-5	3,572	-0.14%
2021/09/16	0	61.00	0	0.00	60.90	0	3,479	0.00%
2021/09/15	0	61.00	0	0.00	61.00	0	3,461	0.00%
2021/09/14	0	60.90	0	0.00	60.80	0	3,467	0.00%
2021/09/10	0	60.80	0	0.00	60.60	0	3,464	0.00%
2021/09/09	5	60.30	0	0.00	60.40	5	3,499	0.14%
2021/09/07	10	60.50	0	0.00	60.70	10	3,469	0.29%
2021/09/06	0	0.00	1	60.70	60.60	-1	3,465	-0.03%
2021/09/02	6	60.50	0	0.00	60.60	6	3,417	0.18%
2021/09/01	10	60.70	0	0.00	60.70	10	3,388	0.30%
2021/08/25	20.1	60.65	0	0.00	60.80	20.1	3,229	0.62%
2021/08/23	1	60.20	0	0.00	60.40	1	3,208	0.03%
2021/08/19	2	60.60	0	0.00	60.70	2	3,375	0.06%
2021/08/17	0	0.00	5	61.30	61.10	-5	3,244	-0.15%
2021/08/10	10	60.75	0	0.00	61.20	10	3,237	0.31%
2021/08/09	16	60.71	0	0.00	60.90	16	3,322	0.48%
2021/08/06	15	60.90	0	0.00	60.90	15	3,363	0.45%
2021/08/03	36	60.79	0	0.00	61.40	36	3,584	1.00%
2021/07/30	1	60.70	0	0.00	60.60	1	3,565	0.03%
2021/07/28	0	0.00	1	60.50	60.50	-1	3,535	-0.03%
2021/07/27	52	60.65	3	61.00	60.70	49	3,562	1.38%
2021/07/26	30	61.23	6	61.48	61.10	24	3,521	0.68%
2021/07/23	83	61.30	3	61.97	61.60	80	3,509	2.28%
2021/07/22	0	0.00	5	65.40	65.10	-5	3,339	-0.15%
2021/07/21	1	65.10	0	0.00	65.40	1	3,261	0.03%
2021/07/20	4	65.00	6	65.30	65.30	-2	3,180	-0.06%
2021/07/16	5	65.00	10	65.50	65.40	-5	3,134	-0.16%
2021/07/14	20	64.95	0	0.00	65.10	20	3,114	0.64%
2021/07/12	5	65.34	0	0.00	65.10	5	3,103	0.16%
2021/07/08	5	65.00	0	0.00	65.10	5	3,130	0.16%
2021/07/06	47	65.06	0	0.00	65.00	47	3,152	1.49%
2021/07/05	5	65.00	0	0.00	65.30	5	3,179	0.16%
2021/07/01	27	64.49	0	0.00	64.60	27	3,281	0.82%
2021/06/30	41	64.75	0	0.00	64.60	41	3,345	1.23%
2021/06/29	11	64.94	0	0.00	65.00	11	3,367	0.33%
2021/06/22	10	64.75	0	0.00	65.00	10	3,514	0.28%
2021/06/21	36	64.41	0	0.00	64.60	36	3,536	1.02%
2021/06/18	50	64.85	0	0.00	64.70	50	3,599	1.39%
2021/06/16	5	65.40	0	0.00	65.90	5	3,750	0.13%
2021/06/09	1	65.40	1	65.50	65.60	0	3,871	0.00%
2021/06/04	15	64.70	0	0.00	65.50	15	4,003	0.37%
2021/06/03	5	64.80	0	0.00	65.30	5	4,042	0.12%
2021/06/02	10	64.55	0	0.00	65.00	10	4,082	0.24%
2021/06/01	10	64.35	0	0.00	64.60	10	4,109	0.24%
2021/05/31	30	64.25	0	0.00	64.40	30	4,195	0.72%
2021/05/28	10	63.95	0	0.00	64.50	10	4,207	0.24%
2021/05/26	4	64.40	0	0.00	64.30	4	4,218	0.09%
2021/05/24	0	0.00	1	64.10	64.20	-1	4,314	-0.02%
2021/05/21	0.2	64.30	0	0.00	64.60	0.2	4,368	0.00%
2021/05/17	0	0.00	6	63.77	64.20	-6	4,429	-0.14%
2021/05/14	1	63.90	10	63.72	64.90	-9	4,359	-0.21%
2021/05/12	0	0.00	1	64.00	64.00	-1	4,294	-0.02%
2021/05/11	0	0.00	3	66.07	65.90	-3	4,176	-0.07%
2021/05/10	0	0.00	51	66.00	66.00	-51	4,126	-1.24%
2021/05/07	0	0.00	10	65.70	65.60	-10	4,191	-0.24%
2021/05/05	5	64.00	0	0.00	64.30	5	4,244	0.12%
2021/05/04	0	0.00	1	64.00	63.90	-1	4,271	-0.02%
2021/04/28	5	65.00	5	65.10	65.10	0	4,219	0.00%
2021/04/27	1	65.80	1	66.20	65.80	0	4,252	0.00%
2021/04/22	0	0.00	2	66.60	66.60	-2	4,280	-0.05%
2021/04/20	0	0.00	1	66.10	66.60	-1	4,321	-0.02%
2021/04/19	0	0.00	2	65.70	65.90	-2	4,337	-0.05%
2021/04/16	2	65.55	0	0.00	65.80	2	4,335	0.05%
2021/04/15	0	0.00	1	65.60	65.60	-1	4,373	-0.02%
2021/04/12	1	65.10	25	65.40	65.30	-24	4,363	-0.55%
2021/04/08	31	64.90	2	65.10	64.80	29	4,378	0.66%
2021/04/07	0	0.00	1	65.30	65.50	-1	4,351	-0.02%
2021/04/06	1	64.40	35	64.63	65.20	-34	4,313	-0.79%
2021/04/01	1	64.20	0	0.00	64.10	1	4,262	0.02%
2021/03/31	0	0.00	1	64.30	64.10	-1	4,236	-0.02%
2021/03/30	0	0.00	3	63.80	63.80	-3	4,207	-0.07%
2021/03/23	6.1	62.50	0	0.00	62.70	6.1	4,147	0.15%
2021/03/22	7	63.04	0	0.00	62.90	7	4,123	0.17%
2021/03/19	5	63.00	1	63.70	63.70	4	4,091	0.10%
2021/03/18	1	63.20	1	63.50	63.30	0	3,984	0.00%
2021/03/16	3	62.80	0	0.00	63.00	3	3,944	0.08%
2021/03/15	2	62.70	0	0.00	62.60	2	3,941	0.05%
2021/03/12	34	63.08	3	63.20	62.90	31	3,949	0.78%
2021/03/10	2	63.00	1	63.20	63.30	1	3,903	0.03%
2021/03/09	1	62.80	9	62.67	62.90	-8	3,871	-0.21%
2021/03/08	3	62.23	4	62.10	62.10	-1	3,868	-0.03%
2021/03/05	0	0.00	2	62.40	62.60	-2	3,864	-0.05%
2021/03/04	3	61.97	1	62.30	62.00	2	4,049	0.05%
2021/03/03	4	62.35	11.3	62.43	62.40	-7.3	3,996	-0.18%
2021/03/02	1	61.80	1	62.20	62.00	0	3,963	0.00%
2021/02/26	9	61.36	3	61.93	61.80	6	3,912	0.15%
2021/02/25	0	0.00	5	61.26	61.50	-5	3,729	-0.13%
2021/02/24	20	60.55	7	60.71	60.80	13	3,699	0.35%
2021/02/23	1.2	60.32	2	60.25	60.20	-0.8	3,684	-0.02%
2021/02/22	10	60.10	0	0.00	60.00	10	3,657	0.27%
2021/02/18	4	60.28	0	0.00	60.20	4	3,667	0.11%
2021/02/17	1	60.00	0	0.00	60.30	1	3,687	0.03%
2021/02/03	21	60.00	20	60.10	59.90	1	3,617	0.03%
2021/02/02	1	60.10	0	0.00	60.10	1	3,594	0.03%
2021/02/01	1	60.00	0	0.00	60.00	1	3,569	0.03%
2021/01/29	2	60.05	0	0.00	60.00	2	3,555	0.06%
2021/01/28	4.1	60.28	0	0.00	60.20	4.1	3,470	0.12%
2021/01/27	3	60.40	0	0.00	60.30	3	3,429	0.09%
2021/01/26	1	60.70	0	0.00	60.60	1	3,395	0.03%
2021/01/22	2	60.45	1	61.30	60.40	1	3,379	0.03%
2021/01/20	1	60.80	0	0.00	60.30	1	3,319	0.03%
2021/01/19	3	61.20	0	0.00	61.00	3	3,244	0.09%
2021/01/15	4	61.78	2	62.45	61.30	2	3,208	0.06%
2021/01/14	1	62.60	0	0.00	62.20	1	3,185	0.03%
2021/01/13	2	62.20	0	0.00	62.80	2	3,164	0.06%
2021/01/12	1	61.90	2	62.10	62.00	-1	3,107	-0.03%
2021/01/08	0	0.00	4	61.80	62.00	-4	3,051	-0.13%
2021/01/07	10	61.20	0	0.00	61.40	10	3,027	0.33%
2021/01/06	0	0.00	5	61.20	61.30	-5	3,039	-0.16%
2021/01/04	1	61.00	0	0.00	61.20	1	3,018	0.03%
2020/12/31	2	61.35	0	0.00	61.20	2	3,001	0.07%
2020/12/30	1	61.41	3	61.87	61.90	-2	2,982	-0.07%
2020/12/29	0	0.00	1	61.20	61.40	-1	2,965	-0.03%
2020/12/25	2	60.75	0	0.00	60.80	2	2,972	0.07%
2020/12/24	2	60.80	1	60.90	60.70	1	2,977	0.03%
2020/12/23	0.1	61.30	0	0.00	61.20	0.1	2,951	0.00%
2020/12/18	1	60.60	0	0.00	60.60	1	3,016	0.03%
2020/12/16	0	0.00	2	61.45	61.30	-2	2,988	-0.07%
2020/12/15	1	60.60	0	0.00	60.80	1	3,014	0.03%
2020/12/14	2	60.85	0	0.00	60.70	2	2,999	0.07%
2020/12/11	2	60.80	0	0.00	60.90	2	2,978	0.07%
2020/12/10	1	61.00	0	0.00	61.00	1	2,956	0.03%
2020/12/09	1	61.00	0	0.00	61.00	1	2,941	0.03%
2020/12/08	6	61.05	0	0.00	60.80	6	2,925	0.21%
2020/12/02	5	60.70	0	0.00	60.70	5	3,011	0.17%
2020/11/17	30	61.00	0	0.00	61.00	30	2,761	1.09%
2020/11/10	1	61.00	23	60.90	61.00	-22	2,696	-0.82%
2020/11/06	1	60.60	1.1	60.80	60.50	-0.1	2,701	0.00%
2020/11/04	1	60.30	0.3	60.80	60.20	0.7	2,694	0.03%
2020/10/26	10	60.30	1	60.30	60.30	9	2,759	0.33%
2020/10/22	1	60.00	0	0.00	60.20	1	2,860	0.03%
2020/10/21	1	60.10	0	0.00	60.00	1	2,854	0.04%
2020/10/16	10	60.00	0	0.00	60.00	10	2,924	0.34%
2020/10/15	1	60.00	1	60.00	60.00	0	2,980	0.00%
2020/10/14	5	60.50	0	0.00	60.30	5	2,948	0.17%
2020/10/07	1	61.70	0	0.00	61.50	1	3,107	0.03%
2020/09/28	0	0.00	20	61.10	61.50	-20	3,335	-0.60%
2020/09/24	3	59.97	0	0.00	60.00	3	3,437	0.09%
2020/09/22	5	61.20	0	0.00	61.10	5	3,480	0.14%
2020/09/17	1	62.40	0	0.00	62.50	1	3,481	0.03%
2020/09/15	10	62.10	0	0.00	62.10	10	3,498	0.29%
2020/09/14	10	62.60	0	0.00	62.70	10	3,546	0.28%
2020/09/09	20	61.75	0	0.00	62.10	20	3,562	0.56%
2020/09/08	0	0.00	2	62.40	62.20	-2	3,593	-0.06%
2020/09/07	85	61.76	0	0.00	61.60	85	3,558	2.39%
2020/09/04	1	60.60	0	0.00	60.80	1	3,536	0.03%
2020/09/03	1	60.80	0	0.00	60.80	1	3,551	0.03%
2020/09/02	5	61.10	0	0.00	61.00	5	3,555	0.14%
2020/08/31	111	61.54	0	0.00	61.30	111	3,503	3.17%	大買/鉅額交易
2020/08/28	10	61.20	0	0.00	61.30	10	3,468	0.29%
2020/08/27	1	61.50	0	0.00	61.50	1	3,475	0.03%
2020/08/25	3	61.97	0	0.00	61.80	3	3,456	0.09%
2020/08/21	25	62.26	0	0.00	62.60	25	3,541	0.71%
2020/08/20	136	62.27	4	61.90	61.90	132	3,534	3.73%	大買/鉅額交易
2020/08/19	15	62.73	0	0.00	62.80	15	3,512	0.43%
2020/08/18	5	62.70	0	0.00	62.90	5	3,496	0.14%
2020/08/14	45	62.61	0	0.00	62.60	45	3,521	1.28%
2020/08/13	16	62.57	2	63.20	63.20	14	3,521	0.40%
2020/08/12	70	61.91	2	62.30	62.30	68	3,510	1.94%
2020/08/11	130	61.98	0	0.00	62.00	130	3,505	3.71%	大買/鉅額交易
2020/08/10	1	62.30	0	0.00	62.10	1	3,488	0.03%
2020/08/07	1	62.00	4	62.28	62.00	-3	3,494	-0.09%
2020/08/05	20	62.65	1	62.70	62.60	19	3,465	0.55%
2020/08/03	6	62.23	0	0.00	62.20	6	3,460	0.17%
2020/07/30	1	62.90	0	0.00	62.90	1	3,433	0.03%
2020/07/28	1	61.60	1	61.90	61.60	0	3,430	0.00%
2020/07/27	1	62.60	2	63.40	62.60	-1	3,415	-0.03%
2020/07/23	5	63.86	0	0.00	63.70	5	3,402	0.15%
2020/07/21	6	64.17	1	64.70	64.00	5	3,387	0.15%
2020/07/16	6	65.30	0	0.00	65.30	6	3,363	0.18%
2020/07/15	1	65.70	0	0.00	66.00	1	3,360	0.03%
2020/07/10	1	68.60	2	68.70	68.60	-1	3,117	-0.03%
2020/07/09	1	68.80	0	0.00	68.80	1	3,126	0.03%
2020/07/07	5	69.30	0	0.00	69.70	5	3,061	0.16%
2020/07/02	0	0.00	1	70.00	70.60	-1	2,997	-0.03%
2020/07/01	0	0.00	2	69.20	69.20	-2	2,966	-0.07%
2020/06/22	0	0.00	1	66.60	66.60	-1	2,948	-0.03%
2020/06/19	4	66.58	1	66.80	66.40	3	2,983	0.10%
2020/06/18	1	67.00	0	0.00	66.70	1	2,977	0.03%
2020/06/15	1	67.00	0	0.00	67.30	1	3,216	0.03%
2020/06/11	4	68.35	1	68.50	68.00	3	3,383	0.09%
2020/06/10	3	68.20	0	0.00	68.50	3	3,447	0.09%
2020/05/27	1	65.30	0	0.00	65.30	1	3,887	0.03%
2020/05/22	6	65.62	0	0.00	65.20	6	4,094	0.15%
2020/05/21	1	66.00	0	0.00	66.20	1	4,160	0.02%
2020/05/12	1	66.50	0	0.00	66.70	1	4,320	0.02%
2020/04/30	1	66.60	1	66.80	66.40	0	4,533	0.00%
2020/04/28	0	0.00	18	66.37	65.80	-18	4,598	-0.39%
2020/04/27	0	0.00	1	66.30	66.20	-1	4,687	-0.02%
2020/04/22	1	64.50	0	0.00	65.30	1	4,757	0.02%
2020/04/21	12	65.15	0	0.00	64.80	12	4,804	0.25%
2020/04/17	5	66.56	5	66.90	65.90	0	4,851	0.00%
2020/04/16	2	65.25	3	65.80	65.30	-1	4,875	-0.02%
2020/04/15	17	65.51	0	0.00	66.10	17	4,921	0.35%
2020/04/09	2	64.00	0	0.00	64.00	2	4,921	0.04%
2020/04/07	0	0.00	2	64.00	64.50	-2	4,872	-0.04%
2020/04/06	0	0.00	1	63.50	63.20	-1	4,855	-0.02%
2020/04/01	3	62.10	0	0.00	62.00	3	4,801	0.06%
2020/03/30	2	62.75	0	0.00	62.50	2	4,718	0.04%
2020/03/27	0	0.00	2	64.90	64.90	-2	4,683	-0.04%
2020/03/26	0	0.00	1	63.90	64.30	-1	4,650	-0.02%
2020/03/24	0	0.00	1	61.80	61.40	-1	4,595	-0.02%
2020/03/20	1	62.00	0	0.00	62.00	1	4,549	0.02%
2020/03/17	1	60.60	0	0.00	62.70	1	4,270	0.02%
2020/03/16	0	0.00	2	62.50	60.90	-2	4,112	-0.05%
2020/03/13	4	59.58	0	0.00	62.50	4	4,056	0.10%
2020/03/12	1	64.10	0	0.00	64.50	1	3,890	0.03%
2020/03/10	0	0.00	1	65.00	66.30	-1	3,763	-0.03%
2020/03/09	2	65.15	0	0.00	65.00	2	3,691	0.05%
2020/03/05	2	66.80	0	0.00	66.80	2	3,571	0.06%
2020/03/03	4	65.33	0	0.00	65.60	4	3,487	0.11%
2020/03/02	4	65.10	0	0.00	65.00	4	3,437	0.12%
2020/02/26	1	66.00	1	66.30	66.00	0	3,490	0.00%
2020/02/24	2	66.60	1	66.90	66.70	1	3,364	0.03%
2020/02/21	1	67.50	0	0.00	67.40	1	3,287	0.03%
2020/02/17	1	68.00	0	0.00	68.40	1	3,164	0.03%
2020/02/14	1	68.00	1	68.00	68.20	0	3,172	0.00%
2020/02/13	3	67.53	1	67.60	67.20	2	3,164	0.06%
2020/02/12	3	67.07	0	0.00	67.00	3	3,152	0.10%
2020/02/11	1	67.60	0	0.00	67.40	1	3,129	0.03%
2020/02/07	3	67.03	2	67.50	67.00	1	3,132	0.03%
2020/02/06	2	67.50	0	0.00	67.70	2	3,099	0.06%
2020/02/05	1	67.50	0	0.00	67.60	1	3,036	0.03%
2020/02/04	2	67.35	0	0.00	67.90	2	3,004	0.07%
2020/02/03	2	67.80	2	68.30	67.80	0	2,985	0.00%
2020/01/30	2	69.00	0	0.00	69.00	2	2,865	0.07%
2020/01/16	1	70.50	0	0.00	70.30	1	2,682	0.04%
2020/01/13	81	70.75	0	0.00	71.20	81	2,535	3.19%
2020/01/09	2	71.15	0	0.00	71.00	2	2,468	0.08%
2020/01/08	1	71.50	0	0.00	71.50	1	2,439	0.04%
2020/01/07	1	71.80	0	0.00	72.00	1	2,397	0.04%
2020/01/02	1	72.10	0	0.00	72.30	1	2,467	0.04%
2019/12/31	90	72.39	0	0.00	72.10	90	2,452	3.67%
2019/12/24	30	72.80	0	0.00	72.80	30	2,505	1.20%
2019/12/17	60	72.07	0	0.00	72.40	60	2,491	2.41%
2019/12/10	43	72.27	0	0.00	72.20	43	2,377	1.81%
2019/12/09	40	72.92	0	0.00	72.80	40	2,335	1.71%
2019/12/06	6	73.10	0	0.00	73.00	6	2,301	0.26%
2019/11/29	1	73.40	1	73.10	73.10	0	2,319	0.00%
2019/11/20	0	0.00	1	74.30	74.60	-1	2,113	-0.05%
2019/11/14	10	73.30	0	0.00	73.10	10	2,065	0.48%
2019/11/13	1	73.80	0	0.00	73.70	1	2,062	0.05%
2019/11/11	0	0.00	5	75.30	75.70	-5	2,039	-0.25%
2019/11/07	0	0.00	1	75.00	74.90	-1	2,000	-0.05%
2019/10/30	5	73.00	0	0.00	73.20	5	1,991	0.25%
2019/10/28	0	0.00	6	73.20	73.10	-6	2,020	-0.30%
2019/10/23	0	0.00	1	73.70	73.40	-1	2,028	-0.05%
2019/10/16	1	72.10	0	72.30	72.30	1	2,057	0.05%
2019/10/09	50	72.32	0	0.00	72.10	50	2,135	2.34%
2019/10/08	50	72.27	0	0.00	72.20	50	2,152	2.32%
2019/10/07	7	72.40	0	0.00	72.50	7	2,172	0.32%
2019/10/04	68	72.09	0	0.00	72.50	68	2,193	3.10%
2019/10/03	2	72.40	0	0.00	72.30	2	2,180	0.09%
2019/10/02	178	72.64	0	0.00	72.80	178	2,158	8.25%	大買/鉅額交易
2019/09/27	100	72.70	0	0.00	72.50	100	2,118	4.72%
2019/09/26	3	72.70	0	0.00	72.70	3	2,111	0.14%
2019/09/19	100	73.78	0	0.00	73.90	100	2,049	4.88%
2019/09/18	52	73.69	0	0.00	74.00	52	2,050	2.54%
2019/09/17	49	73.22	0	0.00	73.70	49	2,055	2.38%
2019/09/16	20	73.42	0	0.00	73.50	20	2,086	0.96%
2019/09/12	171	73.01	0	0.00	72.80	171	2,109	8.11%	大買/鉅額交易
2019/09/11	130	73.16	0	0.00	73.30	130	2,109	6.16%	大買/鉅額交易
2019/09/10	129	73.32	0	0.00	73.50	129	2,106	6.12%	大買/鉅額交易
2019/09/09	96	73.08	0	0.00	73.30	96	2,102	4.57%
2019/09/06	30	73.02	0	0.00	73.00	30	2,108	1.42%
2019/09/05	18	72.81	1	73.00	73.10	17	2,114	0.80%
2019/09/04	94.4	72.75	0	0.00	73.10	94.4	2,109	4.47%
2019/09/03	274	72.78	0	0.00	72.60	274	2,123	12.90%	大買/鉅額交易
2019/09/02	93	72.99	0	0.00	73.20	93	2,135	4.36%
2019/08/30	15	72.66	2	72.90	73.20	13	2,150	0.60%
2019/08/29	102	72.08	0	0.00	72.40	102	2,141	4.76%	大買/鉅額交易
2019/08/28	95	71.76	0	0.00	71.70	95	2,138	4.44%
2019/08/27	100	71.54	0	0.00	71.50	100	2,143	4.67%
2019/08/26	256	71.50	0	0.00	71.50	256	2,154	11.88%	大買/鉅額交易
2019/08/23	175	71.60	0	0.00	72.00	175	2,185	8.01%	大買/鉅額交易
2019/08/22	79	71.74	0	0.00	72.10	79	2,223	3.55%
2019/08/21	60	71.61	0	0.00	71.70	60	2,299	2.61%
2019/08/19	91	71.35	0	0.00	71.40	91	2,293	3.97%
2019/08/16	215	71.32	0	0.00	71.40	215	2,327	9.24%	大買/鉅額交易
2019/08/15	98	71.33	0	0.00	71.40	98	2,315	4.23%
2019/08/14	234	71.51	0	0.00	71.30	234	2,360	9.91%	大買/鉅額交易
2019/08/13	233	71.74	0	0.00	71.70	233	2,361	9.87%	大買/鉅額交易
2019/08/12	85	71.73	0	0.00	71.70	85	2,368	3.59%
2019/08/08	154	71.49	0	0.00	71.50	154	2,379	6.47%	大買/鉅額交易
2019/08/06	67	71.33	0	0.00	71.30	67	2,392	2.80%
2019/08/05	195	71.20	0	0.00	71.30	195	2,390	8.16%	大買/鉅額交易
2019/08/01	280	71.48	0	0.00	71.40	280	2,392	11.70%	大買/鉅額交易
2019/07/31	1	71.50	0	0.00	71.50	1	2,384	0.04%
2019/07/24	1	72.30	0	0.00	71.60	1	2,414	0.04%
2019/07/22	0	0.00	1	72.10	72.00	-1	2,442	-0.04%
2019/07/18	1	71.50	0	0.00	71.40	1	2,457	0.04%
2019/07/16	7	71.41	0	0.00	71.40	7	2,387	0.29%
2019/07/12	0	0.00	1	76.50	75.80	-1	2,248	-0.04%
2019/07/11	1	75.60	0	0.00	75.40	1	2,214	0.05%
2019/07/02	1	78.00	2	78.25	78.50	-1	2,211	-0.05%
2019/07/01	2	77.90	2	78.35	78.20	0	2,237	0.00%
2019/06/19	0	0.00	1	78.50	78.50	-1	2,206	-0.05%
2019/06/03	0	0.00	10	78.10	78.20	-10	2,364	-0.42%
2019/05/31	0	0.00	1	78.20	78.50	-1	2,382	-0.04%
2019/05/30	0	0.00	3	78.00	78.20	-3	2,354	-0.13%
2019/05/29	0	0.00	1	77.40	77.50	-1	2,360	-0.04%
2019/05/21	0	0.00	1	76.50	76.70	-1	2,442	-0.04%
2019/05/07	0	0.00	1	75.80	76.00	-1	2,666	-0.04%
2019/04/26	0	0.00	1	75.30	75.80	-1	2,710	-0.04%
2019/04/23	0	0.00	1	74.60	74.70	-1	2,688	-0.04%
2019/04/17	1	74.50	0	0.00	74.60	1	2,735	0.04%
2019/04/12	0	0.00	5	74.22	74.30	-5	2,766	-0.18%
2019/04/10	0	0.00	2	73.80	73.80	-2	2,777	-0.07%
2019/03/28	0	0.00	1	73.30	73.70	-1	2,840	-0.04%
2019/03/22	0	0.00	1	73.30	73.30	-1	2,905	-0.03%
2019/03/21	0	0.00	1	73.30	73.30	-1	2,914	-0.03%
2019/03/20	0	0.00	1.1	72.71	72.90	-1.1	2,909	-0.04%
2019/03/18	0	0.00	2	72.30	72.50	-2	2,910	-0.07%
2019/03/14	111	71.65	0	0.00	71.50	111	2,858	3.88%	大買/鉅額交易
2019/03/11	1	71.40	0	0.00	71.30	1	2,828	0.04%
2019/03/08	50	71.70	0	0.00	71.70	50	2,847	1.76%
2019/03/07	0	0.00	1	71.80	71.80	-1	3,060	-0.03%
2019/03/05	1	71.70	0	0.00	71.90	1	3,072	0.03%
2019/03/04	42	71.59	0	0.00	72.00	42	3,078	1.36%
2019/02/27	1	71.50	20	72.10	72.10	-19	3,064	-0.62%
2019/02/26	30	71.60	0	0.00	71.60	30	3,064	0.98%
2019/02/21	21	71.69	0	0.00	71.50	21	3,004	0.70%
2019/02/20	0	0.00	2	72.00	71.60	-2	2,961	-0.07%
2019/02/14	101	71.01	0	0.00	71.10	101	2,975	3.39%	大買/鉅額交易
2019/02/13	282.1	71.40	0	0.00	71.00	282.1	2,900	9.72%	大買/鉅額交易
2019/02/12	55	72.03	0	0.00	71.80	55	2,833	1.94%
2019/01/30	1	71.60	0	0.00	71.60	1	2,799	0.04%
2019/01/29	1	71.40	0	0.00	71.50	1	2,755	0.04%
2019/01/28	1	71.90	0	0.00	71.90	1	2,679	0.04%
2019/01/25	1	72.30	0	0.00	72.20	1	2,705	0.04%
2019/01/24	1	72.00	0	0.00	72.30	1	2,729	0.04%
2019/01/22	1	72.30	0	0.00	72.40	1	2,758	0.04%
2019/01/04	2	72.60	0	0.00	72.30	2	2,833	0.07%
2019/01/02	2	72.55	0	0.00	72.40	2	2,962	0.07%
2018/12/28	0	0.00	22	74.54	76.40	-22	2,965	-0.74%
2018/12/26	0	72.10	0	0.00	72.00	0	2,905	0.00%
2018/12/25	5	72.00	0	0.00	72.00	5	2,918	0.17%
2018/12/24	43	72.20	0	74.40	72.70	43	2,957	1.45%
2018/12/14	30	72.20	0	0.00	72.40	30	2,900	1.03%
2018/12/11	20	72.20	0	0.00	72.60	20	2,896	0.69%
2018/12/06	70	71.96	0	0.00	71.80	70	2,978	2.35%
2018/12/05	15	72.30	0	0.00	72.40	15	2,970	0.50%
2018/12/03	220	72.37	0	0.00	72.50	220	2,962	7.43%	大買/鉅額交易
2018/11/30	6	72.50	0	0.00	72.50	6	2,909	0.21%
2018/11/29	20	73.00	0	0.00	73.10	20	2,697	0.74%
2018/11/21	0	0.00	12	74.40	74.40	-12	2,567	-0.47%
2018/11/16	0	0.00	1	73.40	73.70	-1	2,623	-0.04%
2018/11/08	0	0.00	3	72.93	72.90	-3	2,942	-0.10%
2018/11/06	27	70.96	21	71.70	71.70	6	2,928	0.20%
2018/11/05	1	71.30	1	71.20	72.20	0	2,906	0.00%
2018/11/02	3	71.27	0	0.00	71.50	3	2,897	0.10%
2018/11/01	1	71.90	1	72.50	72.50	0	2,859	0.00%
2018/10/30	0	0.00	10	73.08	73.00	-10	2,810	-0.36%
2018/10/26	10	72.00	0	0.00	72.10	10	2,862	0.35%
2018/10/25	2	72.30	1	72.70	72.70	1	2,870	0.03%
2018/10/24	0	0.00	2	72.85	73.00	-2	2,888	-0.07%
2018/10/22	0	0.00	10	72.30	72.30	-10	2,851	-0.35%
2018/10/18	1	71.10	1	71.60	72.00	0	2,877	0.00%
2018/10/16	2	71.05	0	0.00	71.10	2	2,902	0.07%
2018/10/15	17	71.15	1	71.20	70.60	16	2,898	0.55%
2018/10/12	1	71.40	1	71.70	72.00	0	2,856	0.00%
2018/10/05	1	72.30	1	73.30	73.30	0	2,768	0.00%
2018/10/04	5	72.40	0	0.00	72.50	5	2,779	0.18%
2018/09/28	10	73.00	0	0.00	72.80	10	2,893	0.35%
2018/09/18	0	0.00	10	74.30	74.30	-10	3,006	-0.33%
2018/09/10	0	0.00	1	73.20	73.20	-1	3,226	-0.03%
2018/09/06	5	71.90	0	0.00	72.30	5	3,323	0.15%
2018/09/05	71	72.15	0	0.00	72.00	71	3,342	2.12%
2018/09/04	5	72.70	0	0.00	72.80	5	3,349	0.15%
2018/08/31	0	0.00	11	73.20	73.20	-11	3,383	-0.33%
2018/08/30	20	72.15	0	0.00	72.70	20	3,392	0.59%
2018/08/24	0	0.00	10	72.50	72.50	-10	3,420	-0.29%
2018/08/22	0	0.00	1	71.90	71.80	-1	3,498	-0.03%
2018/08/20	0	0.00	2	70.80	71.00	-2	3,381	-0.06%
2018/08/16	124	70.33	2	70.90	70.20	122	3,353	3.64%	大買/鉅額交易
2018/08/14	10	71.10	0	0.00	71.10	10	3,297	0.30%
2018/08/13	65	71.45	0	0.00	71.40	65	3,324	1.95%
2018/08/09	50	71.64	0	0.00	71.60	50	3,433	1.46%
2018/08/08	61	71.51	0	0.00	71.80	61	3,503	1.74%
2018/08/07	42	71.64	0	0.00	71.70	42	3,573	1.18%
2018/08/03	11	71.32	0	0.00	71.70	11	3,715	0.30%
2018/08/02	2	71.30	0	71.80	71.60	2	3,786	0.05%
2018/08/01	3	72.27	0	0.00	72.10	3	3,836	0.08%
2018/07/20	3	72.90	0	0.00	73.10	3	4,100	0.07%
2018/07/17	2	73.30	0	0.00	73.50	2	4,084	0.05%
2018/07/16	1	72.90	0	0.00	72.90	1	4,096	0.02%
2018/07/13	11	73.08	1	73.60	72.90	10	4,118	0.24%
2018/07/10	0	0.00	10	79.30	79.30	-10	3,988	-0.25%
2018/07/09	0	0.00	1	79.20	79.10	-1	3,950	-0.03%
2018/07/06	22	78.10	38	78.84	78.90	-16	3,930	-0.41%
2018/07/03	0	0.00	11	78.49	78.30	-11	3,971	-0.28%
2018/07/02	11	78.09	0	0.00	77.30	11	3,972	0.28%
2018/06/28	0	0.00	1	79.00	78.80	-1	3,880	-0.03%
2018/06/26	21	77.00	26	78.14	78.20	-5	3,858	-0.13%
2018/06/25	0	0.00	40	78.20	78.10	-40	3,845	-1.04%
2018/06/22	0	0.00	1	78.00	77.70	-1	3,866	-0.03%
2018/06/21	10	77.20	10	77.70	77.70	0	3,852	0.00%
2018/06/20	10	75.60	11	76.94	77.60	-1	3,824	-0.03%
2018/06/19	10	75.70	0	0.00	75.50	10	3,768	0.27%
2018/06/15	22	76.20	1	77.30	76.20	21	3,653	0.57%
2018/06/14	11	77.25	0	0.00	76.90	11	3,563	0.31%
2018/06/07	0	0.00	10	77.90	78.10	-10	3,644	-0.27%
2018/06/06	10	76.50	0	0.00	76.80	10	3,671	0.27%
2018/06/01	0	0.00	11	77.95	77.30	-11	3,681	-0.30%
2018/05/30	11	76.55	0	0.00	76.00	11	3,602	0.31%
2018/05/28	0	0.00	1	78.60	78.30	-1	3,668	-0.03%
2018/05/24	0	0.00	1	78.40	77.50	-1	3,675	-0.03%
2018/05/16	0	0.00	10	75.40	75.10	-10	3,698	-0.27%
2018/05/15	10	74.50	0	0.00	74.90	10	3,698	0.27%
2018/04/18	0	0.00	11	78.47	78.10	-11	3,184	-0.35%
2018/04/02	0	0.00	9	78.23	77.40	-9	3,321	-0.27%
2018/03/23	0	0.00	10	74.70	75.10	-10	3,292	-0.30%
2018/03/16	8	73.34	8	74.10	74.00	0	3,364	0.00%
2018/03/15	0	0.00	6	74.50	74.50	-6	3,300	-0.18%
2018/03/13	7	73.37	0	0.00	73.50	7	3,372	0.21%
2018/03/09	2	73.85	0	0.00	73.80	2	3,441	0.06%
2018/03/07	0	0.00	12	74.44	74.50	-12	3,518	-0.34%
2018/03/05	0	0.00	1	73.80	73.30	-1	3,570	-0.03%
2018/03/01	10	73.26	0	0.00	73.40	10	3,493	0.29%
2018/02/27	0	0.00	16	74.31	74.00	-16	3,422	-0.47%
2018/02/26	3	73.30	0	0.00	73.70	3	3,403	0.09%
2018/02/23	5	73.50	1	73.90	73.80	4	3,380	0.12%
2018/02/22	13	73.48	1	73.60	73.30	12	3,398	0.35%
2018/02/21	10	73.60	10	74.54	74.50	0	3,380	0.00%
2018/02/08	20	74.70	0	0.00	74.20	20	3,320	0.60%
2018/01/12	0	0.00	3	75.40	75.50	-3	3,365	-0.09%
2018/01/11	0.2	75.50	0	0.00	75.50	0.2	3,349	0.01%
2018/01/08	0	0.00	11	76.00	76.20	-11	3,275	-0.34%
2018/01/04	0	0.00	3	74.20	75.00	-3	3,215	-0.09%