遠傳 (4904)-國票-和平券商分點個股進出

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
85.7
漲跌
▲0.6
漲幅
+0.71%
成交量
2,846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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/06/12	0	0.00	0.3	85.60	85.90	-0.3	5,773	-0.01%
2024/06/03	0	0.00	1.5	85.17	85.30	-1.5	5,529	-0.03%
2024/05/31	0	0.00	2	84.00	83.50	-2	5,352	-0.04%
2024/05/28	1	82.80	0	0.00	82.50	1	4,983	0.02%
2024/05/24	0	0.00	2	84.20	84.00	-2	5,024	-0.04%
2024/05/16	0	0.00	2	84.20	84.10	-2	5,181	-0.04%
2024/05/15	0	0.00	1	83.80	82.90	-1	5,159	-0.02%
2024/05/14	0	0.00	1	83.70	83.40	-1	5,156	-0.02%
2024/05/13	1	83.50	0	0.00	83.60	1	5,173	0.02%
2024/05/09	0	0.00	0.1	82.70	83.40	-0.1	5,107	0.00%
2024/04/22	0	80.50	0	0.00	81.00	0	4,458	0.00%
2024/04/10	255	81.71	0	0.00	81.80	255	3,919	6.51%	大買/鉅額交易
2024/04/02	0	0.00	0.4	81.10	81.40	-0.4	3,730	-0.01%
2024/03/29	201	81.59	0	0.00	81.50	201	3,672	5.47%	大買/鉅額交易
2024/03/28	160	80.99	0	0.00	80.90	160	3,617	4.42%	大買/鉅額交易
2024/03/27	0	0.00	1	81.20	81.50	-1	3,577	-0.03%
2024/03/26	0	0.00	0.2	80.40	80.60	-0.2	3,544	0.00%
2024/03/22	105	79.06	0	0.00	79.20	105	3,568	2.94%	大買/鉅額交易
2024/03/19	149	78.35	0	0.00	78.00	149	3,627	4.11%	大買/鉅額交易
2024/03/12	63	79.07	0	0.00	78.70	63	3,652	1.72%
2024/03/07	192	77.31	0	0.00	77.00	192	4,009	4.79%	大買/鉅額交易
2024/03/06	10	78.00	0.6	77.90	78.00	9.4	4,014	0.23%
2024/03/05	40	77.50	0	0.00	77.20	40	4,276	0.94%
2024/03/04	35	77.40	0	0.00	77.60	35	4,385	0.80%
2024/03/01	45	78.19	0	0.00	77.80	45	4,501	1.00%
2024/02/27	0	0.00	2	79.00	78.70	-2	4,572	-0.04%
2024/02/26	1	79.40	0	0.00	79.40	1	4,574	0.02%
2024/02/23	2	80.80	0	0.00	79.40	2	4,599	0.04%
2024/02/16	0	0.00	0.2	79.40	79.60	-0.2	4,567	0.00%
2024/02/02	0.9	79.70	0	0.00	79.80	0.9	4,460	0.02%
2024/02/01	1	80.20	0	0.00	80.40	1	4,468	0.02%
2023/12/26	0.2	78.50	0	0.00	78.90	0.2	4,917	0.00%
2023/12/19	1	80.00	0	0.00	80.40	1	4,819	0.02%
2023/12/18	0	0.00	1	79.20	80.10	-1	4,818	-0.02%
2023/12/15	0.2	79.60	0	0.00	79.70	0.2	4,799	0.00%
2023/12/14	2	80.50	5	79.80	80.60	-3	4,667	-0.06%
2023/12/11	6	79.55	0	0.00	79.80	6	4,674	0.13%
2023/12/08	0	0.00	2	81.50	81.60	-2	4,577	-0.04%
2023/11/24	0	0.00	3	79.90	79.80	-3	3,411	-0.09%
2023/11/21	0	0.00	1	79.20	79.50	-1	3,142	-0.03%
2023/11/20	1	78.50	3	78.20	78.60	-2	3,048	-0.07%
2023/11/17	0	0.00	142	79.14	79.20	-142	3,043	-4.67%	大賣/鉅額交易
2023/11/16	0	0.00	100.3	79.10	79.30	-100.3	3,058	-3.28%
2023/11/15	0	0.00	372	78.89	79.20	-372	3,025	-12.30%	大賣/鉅額交易
2023/11/14	0	0.00	571	78.59	79.10	-571	2,977	-19.18%	大賣/鉅額交易
2023/11/13	0	0.00	120	78.63	78.80	-120	3,005	-3.99%	大賣/鉅額交易
2023/11/10	0	0.00	211	78.49	78.50	-211	3,032	-6.96%	大賣/鉅額交易
2023/11/09	0	0.00	250	78.71	78.70	-250	3,067	-8.15%	大賣/鉅額交易
2023/11/08	0	0.00	232	78.37	78.30	-232	3,056	-7.59%	大賣/鉅額交易
2023/11/07	0	0.00	200	78.15	78.10	-200	3,066	-6.52%	大賣/鉅額交易
2023/11/06	0	0.00	321	77.84	77.80	-321	3,070	-10.46%	大賣/鉅額交易
2023/11/03	0	0.00	20	77.30	76.90	-20	3,070	-0.65%
2023/11/02	0	0.00	10	77.10	76.80	-10	3,071	-0.33%
2023/11/01	0	0.00	22	77.16	76.80	-22	3,110	-0.71%
2023/10/16	0	0.00	2	74.60	75.30	-2	3,296	-0.06%
2023/10/06	2	72.60	0	0.00	73.00	2	3,410	0.06%
2023/10/04	0.1	72.20	0	0.00	72.10	0.1	3,453	0.00%
2023/10/03	0	0.00	5	72.30	73.00	-5	3,455	-0.14%
2023/10/02	4	72.53	0	0.00	72.40	4	3,476	0.12%
2023/09/28	1	72.80	0	0.00	72.70	1	3,570	0.03%
2023/09/15	0	0.00	1	73.80	73.70	-1	4,898	-0.02%
2023/08/31	0.1	70.80	0	0.00	70.60	0.1	5,885	0.00%
2023/08/10	2	71.30	0	0.00	72.20	2	6,588	0.03%
2023/08/07	1	70.10	0	0.00	70.10	1	6,579	0.02%
2023/08/04	0	0.00	1	70.90	70.90	-1	6,522	-0.02%
2023/08/02	1	70.20	0	0.00	70.30	1	6,507	0.02%
2023/07/26	0	0.00	1	71.80	71.90	-1	6,547	-0.02%
2023/07/24	1	71.60	0	0.00	71.70	1	6,616	0.02%
2023/07/19	3	71.10	0	0.00	70.90	3	6,535	0.05%
2023/07/14	0	0.00	4	71.10	71.90	-4	6,441	-0.06%
2023/07/13	3	70.30	0	0.00	70.00	3	6,337	0.05%
2023/07/11	0	0.00	1	70.80	70.80	-1	6,305	-0.02%
2023/07/10	0.1	70.10	0	0.00	69.60	0.1	6,291	0.00%
2023/07/07	2	69.50	2	69.80	69.70	0	6,288	0.00%
2023/07/06	2	69.85	2	69.60	69.60	0	6,258	0.00%
2023/07/05	4	71.43	0	0.00	70.40	4	6,170	0.06%
2023/07/04	174	76.76	0	0.00	76.70	174	5,956	2.92%	大買/鉅額交易
2023/07/03	1,446	77.51	0	0.00	77.20	1,446	5,894	24.53%	大買/鉅額交易
2023/06/30	650	78.52	0	0.00	78.60	650	5,772	11.26%	大買/鉅額交易
2023/06/29	300	78.06	1	78.50	78.30	299	5,702	5.24%	大買/鉅額交易
2023/06/27	0	0.00	3	77.30	77.80	-3	5,582	-0.05%
2023/06/21	72	77.14	70	77.40	77.00	2	5,364	0.04%
2023/06/20	4	78.30	0	0.00	78.50	4	5,095	0.08%
2023/06/15	0	0.00	0	80.90	81.00	0	4,413	0.00%
2023/06/14	0	79.60	0	0.00	79.60	0	4,460	0.00%
2023/06/13	0	0.00	1	79.20	79.70	-1	4,449	-0.02%
2023/06/05	0	0.00	3	78.10	77.70	-3	4,461	-0.07%
2023/06/01	0	0.00	47	77.99	78.30	-47	4,460	-1.05%
2023/05/30	2	76.40	0	0.00	77.10	2	4,179	0.05%
2023/05/23	3	77.40	0	0.00	77.80	3	4,066	0.07%
2023/05/18	0	0.00	21	79.09	78.80	-21	4,018	-0.52%
2023/05/17	0	0.00	40	78.75	78.70	-40	4,007	-1.00%
2023/05/16	0	0.00	120	77.95	78.10	-120	3,978	-3.02%	大賣/鉅額交易
2023/05/15	0	0.00	472	77.43	77.60	-472	3,990	-11.83%	大賣/鉅額交易
2023/05/10	0	0.00	1	78.20	78.30	-1	3,978	-0.03%
2023/05/09	0	0.00	74	78.30	78.20	-74	4,010	-1.85%
2023/05/08	0	0.00	1	78.70	78.70	-1	4,025	-0.02%
2023/05/04	0.2	78.60	2	78.15	78.90	-1.8	4,073	-0.04%
2023/05/02	3	76.80	0	0.00	76.70	3	4,175	0.07%
2023/04/26	0	0.00	134	78.70	78.70	-134	4,187	-3.20%	大賣/鉅額交易
2023/04/24	0	0.00	100	78.15	78.00	-100	4,146	-2.41%
2023/04/21	0	0.00	250	77.70	78.00	-250	4,220	-5.92%	大賣/鉅額交易
2023/04/18	0	0.00	50	78.00	77.90	-50	4,236	-1.18%
2023/04/14	0	0.00	400	77.75	78.10	-400	4,229	-9.46%	大賣/鉅額交易
2023/04/13	0	0.00	260	77.13	77.30	-260	4,202	-6.19%	大賣/鉅額交易
2023/04/12	0	0.00	180	76.90	76.60	-180	4,182	-4.30%	大賣/鉅額交易
2023/04/11	0	0.00	200	76.58	76.70	-200	4,170	-4.80%	大賣/鉅額交易
2023/04/10	0	0.00	380	75.59	76.10	-380	4,176	-9.10%	大賣/鉅額交易
2023/04/07	0	0.00	38	75.70	75.70	-38	4,153	-0.92%
2023/04/06	0	0.00	50	76.10	75.90	-50	4,148	-1.21%
2023/03/31	0	0.00	3	75.60	75.20	-3	4,132	-0.07%
2023/03/30	0	0.00	92	75.61	75.30	-92	4,132	-2.23%
2023/03/28	0	0.00	1	74.40	74.00	-1	4,067	-0.02%
2023/03/27	1	73.60	0	0.00	73.60	1	4,069	0.02%
2023/03/24	0.1	73.70	3	73.77	73.90	-2.9	4,128	-0.07%
2023/03/21	1	71.50	0	0.00	71.50	1	4,159	0.02%
2023/03/20	0	0.00	4	71.85	71.80	-4	4,168	-0.10%
2023/03/16	0	0.00	1	70.80	71.10	-1	4,080	-0.02%
2023/03/14	2	69.90	2	70.90	70.30	0	4,124	0.00%
2023/03/13	0.1	70.20	0	0.00	70.50	0.1	4,063	0.00%
2023/03/08	0	0.00	1	70.80	71.00	-1	4,172	-0.02%
2023/03/07	0	0.00	6	70.70	70.80	-6	4,178	-0.14%
2023/02/22	6	68.70	0	0.00	69.60	6	4,170	0.14%
2023/02/21	63.1	68.65	0	0.00	68.50	63.1	4,293	1.47%
2023/02/20	1	69.00	0	0.00	69.00	1	4,441	0.02%
2023/02/16	1	68.80	0	0.00	68.50	1	4,657	0.02%
2023/02/13	0	0.00	11	68.75	69.20	-11	4,736	-0.23%
2023/02/10	1	68.00	0	0.00	68.00	1	4,700	0.02%
2023/02/09	4.1	68.05	9	67.91	68.20	-4.9	4,717	-0.10%
2023/02/06	0.1	67.70	0	0.00	67.30	0.1	4,785	0.00%
2023/02/01	51	66.40	0	0.00	66.50	51	4,811	1.06%
2023/01/31	50	66.80	0	0.00	66.70	50	4,824	1.04%
2023/01/30	1.1	67.12	0	0.00	67.70	1.1	4,769	0.02%
2023/01/16	0	0.00	0.1	67.00	66.60	-0.1	4,702	0.00%
2023/01/13	0.1	66.20	0	0.00	66.10	0.1	4,708	0.00%
2023/01/12	2	65.70	0	0.00	65.80	2	4,794	0.04%
2023/01/11	104	66.23	0	0.00	66.10	104	4,771	2.18%	大買/鉅額交易
2023/01/10	495	68.08	0	0.00	68.00	495	4,653	10.64%	大買/鉅額交易
2023/01/09	200	67.75	0	0.00	68.10	200	4,645	4.30%	大買/鉅額交易
2022/12/29	100	65.65	0	0.00	65.80	100	4,815	2.08%
2022/12/28	0	0.00	1	65.80	65.70	-1	4,849	-0.02%
2022/12/26	0	0.00	1	66.10	66.30	-1	4,936	-0.02%
2022/12/22	71	65.87	0	0.00	65.90	71	5,053	1.40%
2022/12/20	0	0.00	2	65.80	65.50	-2	5,116	-0.04%
2022/12/19	1	65.80	0	0.00	65.70	1	5,130	0.02%
2022/12/16	1	66.40	0	0.00	66.40	1	5,178	0.02%
2022/12/15	0.1	67.00	0	0.00	66.80	0.1	5,142	0.00%
2022/12/13	200	66.95	0	0.00	66.80	200	5,123	3.90%	大買/鉅額交易
2022/12/09	57	67.25	1	67.50	67.50	56	5,267	1.06%
2022/12/08	1	66.90	0	0.00	67.50	1	5,265	0.02%
2022/12/07	0	0.00	8	67.48	67.40	-8	5,252	-0.15%
2022/12/06	393	67.17	0	0.00	66.80	393	5,201	7.56%	大買/鉅額交易
2022/12/05	20	67.30	0	0.00	67.40	20	5,176	0.39%
2022/12/01	68	67.11	0	0.00	67.00	68	5,177	1.31%
2022/11/30	0	0.00	2	67.40	68.00	-2	5,150	-0.04%
2022/11/29	82	66.67	0	0.00	66.70	82	5,037	1.63%
2022/11/28	3.1	66.31	0	0.00	66.50	3.1	4,996	0.06%
2022/11/21	4.2	65.76	0	0.00	65.50	4.2	4,959	0.08%
2022/11/17	3	65.23	0	0.00	65.20	3	4,945	0.06%
2022/11/16	8	66.56	0	0.00	66.20	8	4,809	0.17%
2022/11/15	1	68.00	0	0.00	68.00	1	4,655	0.02%
2022/11/14	1	68.60	0	0.00	68.60	1	4,545	0.02%
2022/11/07	2	68.10	0	0.00	68.00	2	4,445	0.04%
2022/10/20	0	0.00	1	69.40	69.50	-1	4,420	-0.02%
2022/10/18	50	68.00	0	0.00	68.50	50	4,358	1.15%
2022/10/14	1	68.50	0	0.00	68.20	1	4,418	0.02%
2022/10/13	0	0.00	1	69.90	69.60	-1	4,551	-0.02%
2022/10/11	6	67.60	0	0.00	68.70	6	4,727	0.13%
2022/10/07	130	68.15	0	0.00	68.30	130	4,827	2.69%	大買/鉅額交易
2022/10/06	200	68.48	0	0.00	68.50	200	4,979	4.02%	大買/鉅額交易
2022/10/04	1	69.60	0	0.00	70.10	1	5,109	0.02%
2022/10/03	51	69.50	0	0.00	69.50	51	5,160	0.99%
2022/09/30	36	72.31	0	0.00	72.40	36	5,210	0.69%
2022/09/29	0	0.00	1	72.60	72.80	-1	5,311	-0.02%
2022/09/28	0	0.00	2	72.15	72.30	-2	5,456	-0.04%
2022/09/23	1	70.10	0	0.00	70.30	1	5,572	0.02%
2022/09/22	2	71.25	0	0.00	70.70	2	5,564	0.04%
2022/09/16	1	72.50	0	0.00	73.20	1	5,576	0.02%
2022/09/02	1	73.40	0	0.00	73.30	1	5,665	0.02%
2022/09/01	100	73.45	1	73.30	73.50	99	5,673	1.75%
2022/08/26	50	74.90	0	0.00	74.90	50	5,613	0.89%
2022/08/25	1	75.10	0	0.00	75.00	1	5,636	0.02%
2022/08/24	20	74.30	0	0.00	74.90	20	5,691	0.35%
2022/08/23	20	74.10	0	0.00	74.30	20	5,942	0.34%
2022/08/18	1	74.70	0	0.00	75.00	1	6,174	0.02%
2022/08/16	200	76.60	0	0.00	75.40	200	6,318	3.17%	大買/鉅額交易
2022/08/11	0	0.00	1	78.50	78.20	-1	6,438	-0.02%
2022/08/09	100	76.80	0	0.00	77.20	100	6,524	1.53%
2022/07/27	0	0.00	2	75.60	76.20	-2	6,974	-0.03%
2022/07/26	1	73.30	0	0.00	74.50	1	6,987	0.01%
2022/07/25	0	0.00	1	74.50	74.50	-1	7,006	-0.01%
2022/07/20	1	73.80	0	0.00	74.10	1	7,326	0.01%
2022/07/19	2	75.70	1	75.20	74.90	1	7,238	0.01%
2022/07/14	1	77.50	0	0.00	78.30	1	7,014	0.01%
2022/07/08	0	0.00	1	85.30	84.80	-1	6,847	-0.01%
2022/06/29	1	86.00	0	0.00	85.80	1	6,427	0.02%
2022/05/26	0	0.00	1	82.50	82.50	-1	6,739	-0.01%
2022/05/18	0	0.00	1	82.90	83.10	-1	6,684	-0.01%
2022/05/17	0	0.00	0.3	81.50	82.00	-0.3	6,689	0.00%
2022/05/13	0	0.00	1	81.60	82.20	-1	6,580	-0.02%
2022/05/12	1	81.20	0	0.00	81.20	1	6,517	0.02%
2022/05/04	0	0.00	2	79.25	79.40	-2	6,100	-0.03%
2022/05/03	1	80.80	3	81.17	81.00	-2	6,001	-0.03%
2022/04/29	1	81.60	2	82.15	82.80	-1	5,906	-0.02%
2022/04/28	1	81.60	2	80.95	82.00	-1	5,821	-0.02%
2022/04/27	1	82.00	7	81.76	81.40	-6	5,747	-0.10%
2022/04/26	0	0.00	3	79.70	80.50	-3	5,603	-0.05%
2022/04/25	2	77.85	2	78.00	78.30	0	5,412	0.00%
2022/04/22	1	77.40	0	0.00	77.70	1	5,309	0.02%
2022/04/21	0	0.00	1	78.30	77.10	-1	5,275	-0.02%
2022/04/20	0	0.00	2	77.30	77.80	-2	5,232	-0.04%
2022/04/18	1	77.30	6	76.70	76.90	-5	5,078	-0.10%
2022/03/21	7	72.91	0	0.00	73.00	7	4,304	0.16%
2022/03/18	0	0.00	8	73.50	72.80	-8	4,312	-0.19%
2022/03/16	0	0.00	1	74.50	75.00	-1	4,029	-0.02%
2022/03/15	0	0.00	5	73.50	74.00	-5	3,922	-0.13%
2022/03/10	0	0.00	1	73.30	73.30	-1	3,806	-0.03%
2022/03/08	0	0.00	4	72.70	73.00	-4	3,709	-0.11%
2022/03/04	0	0.00	3	73.00	73.20	-3	3,719	-0.08%
2022/03/03	1	72.30	0	0.00	72.80	1	3,663	0.03%
2022/03/02	0	0.00	1.2	71.25	71.90	-1.2	3,592	-0.03%
2022/03/01	7	71.34	5	71.38	70.20	2	3,501	0.06%
2022/02/25	0.2	69.00	10	69.76	69.30	-9.9	3,322	-0.30%
2022/02/24	0	0.00	10	69.90	70.00	-10	3,131	-0.32%
2022/02/23	0	0.00	4	69.65	70.00	-4	3,038	-0.13%
2022/02/21	10	68.50	2	69.00	68.90	8	2,967	0.27%
2022/02/18	0	0.00	12.2	68.56	68.60	-12.2	2,965	-0.41%
2022/02/17	0	0.00	3.1	68.11	68.40	-3.1	2,970	-0.10%
2022/02/16	0	0.00	1	67.50	67.50	-1	2,894	-0.03%
2022/02/14	0	0.00	2.3	66.68	66.90	-2.3	2,955	-0.08%
2022/02/11	0	0.00	2	66.70	66.70	-2	2,968	-0.07%
2022/02/10	0	0.00	3	66.50	66.50	-3	2,978	-0.10%
2022/02/08	5	65.10	0.1	65.40	65.60	4.9	3,015	0.16%
2022/02/07	1	64.90	0.3	65.33	65.50	0.7	3,010	0.02%
2022/01/26	0	0.00	725	64.87	65.00	-725	2,947	-24.60%	大賣/鉅額交易
2022/01/25	0	0.00	7	64.60	65.00	-7	2,961	-0.24%
2022/01/20	4	64.85	0	0.00	65.00	4	2,952	0.14%
2022/01/17	8	64.39	0	0.00	64.10	8	2,935	0.27%
2021/12/29	0	0.00	4	64.50	64.60	-4	3,079	-0.13%
2021/12/23	0	0.00	8	63.85	63.90	-8	3,053	-0.26%
2021/12/22	0	0.00	3	63.70	63.80	-3	3,060	-0.10%
2021/12/21	0	0.00	1	63.50	63.80	-1	3,075	-0.03%
2021/12/20	0	0.00	1	63.50	63.50	-1	3,052	-0.03%
2021/12/16	0	0.00	2	63.25	63.30	-2	3,053	-0.07%
2021/12/14	1	62.40	0	0.00	62.90	1	3,143	0.03%
2021/12/10	1	62.70	0	0.00	62.60	1	3,135	0.03%
2021/12/07	0	0.00	1	63.40	63.60	-1	3,142	-0.03%
2021/12/01	0	0.00	3	62.33	62.90	-3	3,151	-0.10%
2021/11/30	3	61.50	0	0.00	61.50	3	3,148	0.10%
2021/11/29	1	62.60	0	0.00	62.50	1	2,999	0.03%
2021/11/26	2	62.85	0	0.00	63.10	2	3,036	0.07%
2021/11/11	0	0.00	1	64.20	64.20	-1	3,292	-0.03%
2021/11/09	0	0.00	4	62.88	63.00	-4	3,232	-0.12%
2021/11/08	0	0.00	3	62.47	62.60	-3	3,202	-0.09%
2021/11/05	0	0.00	1	61.90	62.00	-1	3,167	-0.03%
2021/11/04	0	0.00	1	61.70	61.70	-1	3,122	-0.03%
2021/10/29	1	61.20	0	0.00	61.20	1	3,156	0.03%
2021/10/20	1	61.10	0	0.00	61.50	1	3,306	0.03%
2021/10/12	1	60.80	1	61.60	61.60	0	3,785	0.00%
2021/10/07	0	0.00	1	61.80	61.70	-1	3,817	-0.03%
2021/09/28	0	0.00	3	61.50	61.50	-3	3,705	-0.08%
2021/09/27	0	0.00	24	61.20	61.30	-24	3,675	-0.65%
2021/09/24	2	61.00	2	61.25	61.30	0	3,656	0.00%
2021/09/23	1	60.80	2	61.00	61.10	-1	3,644	-0.03%
2021/09/17	3	60.63	2	61.15	60.60	1	3,572	0.03%
2021/09/16	0	0.00	1	61.10	60.90	-1	3,479	-0.03%
2021/09/15	23	60.80	2	61.00	61.00	21	3,461	0.61%
2021/09/09	1	60.40	0	0.00	60.40	1	3,499	0.03%
2021/09/08	0	0.00	1	60.90	60.90	-1	3,464	-0.03%
2021/09/03	1	60.40	0	0.00	60.60	1	3,446	0.03%
2021/09/02	2	60.55	0	0.00	60.60	2	3,417	0.06%
2021/09/01	4	60.80	0	0.00	60.70	4	3,388	0.12%
2021/08/30	0	0.00	16	61.03	61.40	-16	3,285	-0.49%
2021/08/27	0	0.00	1	61.20	61.20	-1	3,254	-0.03%
2021/08/26	0	0.00	1	61.00	61.10	-1	3,242	-0.03%
2021/08/23	2	60.20	6	60.30	60.40	-4	3,208	-0.12%
2021/08/20	3	60.27	0	0.00	60.40	3	3,220	0.09%
2021/08/19	3	60.33	0	0.00	60.70	3	3,375	0.09%
2021/08/17	3	60.70	0	0.00	61.10	3	3,244	0.09%
2021/08/16	1	60.80	1	61.10	61.10	0	3,185	0.00%
2021/08/11	0	0.00	3	61.43	61.50	-3	3,210	-0.09%
2021/08/09	2	60.65	0	0.00	60.90	2	3,322	0.06%
2021/08/05	0	0.00	1	61.40	61.30	-1	3,425	-0.03%
2021/08/03	1	60.60	0	0.00	61.40	1	3,584	0.03%
2021/08/02	0	0.00	2	61.30	61.50	-2	3,574	-0.06%
2021/07/29	1	60.40	0	0.00	60.60	1	3,568	0.03%
2021/07/27	2	60.55	0	0.00	60.70	2	3,562	0.06%
2021/07/26	2	61.15	0	0.00	61.10	2	3,521	0.06%
2021/07/23	1	61.50	0	0.00	61.60	1	3,509	0.03%
2021/07/22	0	0.00	1	65.30	65.10	-1	3,339	-0.03%
2021/07/20	1	65.40	0	0.00	65.30	1	3,180	0.03%
2021/07/19	5	65.12	0	0.00	65.40	5	3,128	0.16%
2021/07/16	2	65.20	0	0.00	65.40	2	3,134	0.06%
2021/07/15	1	65.00	0	0.00	65.20	1	3,107	0.03%
2021/07/09	0	0.00	20	65.00	65.40	-20	3,126	-0.64%
2021/05/28	0	0.00	2	64.20	64.50	-2	4,207	-0.05%
2021/05/27	3	63.47	0	0.00	64.30	3	4,232	0.07%
2021/05/20	2	63.50	2	64.10	64.20	0	4,396	0.00%
2021/05/19	2	63.50	2	64.30	64.00	0	4,391	0.00%
2021/05/18	1	63.70	2	64.30	64.20	-1	4,394	-0.02%
2021/05/17	3	63.47	3	64.07	64.20	0	4,429	0.00%
2021/05/14	1	63.30	15	63.70	64.90	-14	4,359	-0.32%
2021/05/13	12	63.53	4	63.73	63.30	8	4,324	0.18%
2021/05/12	8	65.00	2	64.85	64.00	6	4,294	0.14%
2021/05/11	0	0.00	3	66.13	65.90	-3	4,176	-0.07%
2021/05/10	0	0.00	1	65.80	66.00	-1	4,126	-0.02%
2021/05/06	0	0.00	2	64.75	65.00	-2	4,220	-0.05%
2021/05/04	1	63.80	0	0.00	63.90	1	4,271	0.02%
2021/05/03	1	64.40	0	0.00	64.40	1	4,237	0.02%
2021/04/28	2	65.25	10	65.20	65.10	-8	4,219	-0.19%
2021/04/26	1	66.60	0	0.00	66.40	1	4,232	0.02%
2021/04/22	2	66.30	4	66.25	66.60	-2	4,280	-0.05%
2021/04/19	0	0.00	6	65.70	65.90	-6	4,337	-0.14%
2021/04/16	1	65.70	0	0.00	65.80	1	4,335	0.02%
2021/04/13	0	0.00	2	65.35	65.40	-2	4,366	-0.05%
2021/04/09	3	65.00	3	65.03	65.20	0	4,376	0.00%
2021/04/08	6	65.38	1	65.70	64.80	5	4,378	0.11%
2021/04/07	0	0.00	2	65.35	65.50	-2	4,351	-0.05%
2021/04/06	0	0.00	7	64.84	65.20	-7	4,313	-0.16%
2021/03/31	0	0.00	1	64.00	64.10	-1	4,236	-0.02%
2021/03/26	4	63.10	0	0.00	63.10	4	4,145	0.10%
2021/03/24	0	0.00	4	63.23	63.10	-4	4,166	-0.10%
2021/03/23	3	62.60	0	0.00	62.70	3	4,147	0.07%
2021/03/22	2	63.00	0	0.00	62.90	2	4,123	0.05%
2021/03/19	2	63.00	5	63.28	63.70	-3	4,091	-0.07%
2021/03/12	4	63.13	0	0.00	62.90	4	3,949	0.10%
2021/03/11	3	63.30	0	0.00	63.10	3	3,930	0.08%
2021/03/10	1	62.70	1	63.20	63.30	0	3,903	0.00%
2021/03/09	0	0.00	4	62.75	62.90	-4	3,871	-0.10%
2021/03/08	6	62.27	0	0.00	62.10	6	3,868	0.16%
2021/03/05	1	61.60	1	62.40	62.60	0	3,864	0.00%
2021/03/03	0	0.00	2	62.50	62.40	-2	3,996	-0.05%
2021/03/02	4	62.20	4.8	62.08	62.00	-0.8	3,963	-0.02%
2021/02/26	4	61.40	4	61.85	61.80	0	3,912	0.00%
2021/02/03	2	59.90	0	0.00	59.90	2	3,617	0.06%
2021/01/29	6	60.07	0	0.00	60.00	6	3,555	0.17%
2021/01/28	4	60.15	0	0.00	60.20	4	3,470	0.12%
2021/01/27	7	60.39	0	0.00	60.30	7	3,429	0.20%
2021/01/26	1	60.50	0	0.00	60.60	1	3,395	0.03%
2021/01/25	0	0.00	2	61.05	60.80	-2	3,364	-0.06%
2021/01/22	8	60.40	3	61.17	60.40	5	3,379	0.15%
2021/01/20	16	60.66	0	0.00	60.30	16	3,319	0.48%
2021/01/19	11	61.10	0	0.00	61.00	11	3,244	0.34%
2021/01/18	3	61.23	0	0.00	61.30	3	3,219	0.09%
2021/01/15	2	61.60	2	62.30	61.30	0	3,208	0.00%
2021/01/14	1	62.50	0	0.00	62.20	1	3,185	0.03%
2021/01/13	0	0.00	2	62.50	62.80	-2	3,164	-0.06%
2021/01/12	0	0.00	2	62.10	62.00	-2	3,107	-0.06%
2021/01/11	0	0.00	7	61.93	62.00	-7	3,063	-0.23%
2021/01/08	0	0.00	1	61.70	62.00	-1	3,051	-0.03%
2021/01/06	0	0.00	3	61.23	61.30	-3	3,039	-0.10%
2021/01/05	1	61.10	0	0.00	61.40	1	3,026	0.03%
2021/01/04	3	61.13	0	0.00	61.20	3	3,018	0.10%
2020/12/31	0	0.00	1	61.80	61.20	-1	3,001	-0.03%
2020/12/30	0	0.00	5	61.76	61.90	-5	2,982	-0.17%
2020/12/28	0	0.00	1	61.30	61.30	-1	2,977	-0.03%
2020/12/25	0	0.00	2	60.80	60.80	-2	2,972	-0.07%
2020/12/24	2	60.85	0	0.00	60.70	2	2,977	0.07%
2020/12/22	0	0.00	2	61.50	61.10	-2	2,951	-0.07%
2020/12/18	3	60.60	0	0.00	60.60	3	3,016	0.10%
2020/12/16	0	0.00	2	61.40	61.30	-2	2,988	-0.07%
2020/12/15	2	60.70	0	0.00	60.80	2	3,014	0.07%
2020/12/14	1	60.70	0	0.00	60.70	1	2,999	0.03%
2020/12/11	0	0.00	6	60.93	60.90	-6	2,978	-0.20%
2020/12/10	0	0.00	2	61.10	61.00	-2	2,956	-0.07%
2020/12/09	0	0.00	1	61.20	61.00	-1	2,941	-0.03%
2020/12/04	2	60.80	1	61.10	60.80	1	2,930	0.03%
2020/12/03	2	60.60	0	0.00	60.50	2	2,979	0.07%
2020/12/02	1	60.90	0	0.00	60.70	1	3,011	0.03%
2020/12/01	2	61.20	0	0.00	61.20	2	2,993	0.07%
2020/11/30	0	0.00	7	61.91	62.00	-7	2,971	-0.24%
2020/11/26	1	61.00	0	0.00	61.20	1	2,784	0.04%
2020/11/25	13	61.03	10	60.80	61.00	3	2,835	0.11%
2020/11/24	1	60.90	0	0.00	60.70	1	2,831	0.04%
2020/11/23	1	61.00	1	61.20	61.20	0	2,852	0.00%
2020/11/20	3	60.57	0	0.00	60.80	3	2,822	0.11%
2020/11/19	1	61.10	0	0.00	60.90	1	2,814	0.04%
2020/11/18	2	61.10	2	61.20	61.10	0	2,778	0.00%
2020/11/17	2	60.95	2	61.40	61.00	0	2,761	0.00%
2020/11/16	1	61.10	1	61.70	61.40	0	2,740	0.00%
2020/11/12	0	0.00	10	61.20	61.00	-10	2,702	-0.37%
2020/11/11	0	0.00	2	60.90	61.30	-2	2,704	-0.07%
2020/11/10	0	0.00	4	61.00	61.00	-4	2,696	-0.15%
2020/11/09	50	60.60	1	60.90	60.90	49	2,708	1.81%
2020/11/06	0	0.00	2	60.70	60.50	-2	2,701	-0.07%
2020/11/03	10	60.30	3	60.53	60.60	7	2,712	0.26%
2020/10/22	3	60.00	0	0.00	60.20	3	2,860	0.10%
2020/10/20	1	60.10	0	0.00	60.30	1	2,876	0.03%
2020/10/15	5	60.08	0	0.00	60.00	5	2,980	0.17%
2020/10/13	3	60.70	1	60.60	60.90	2	2,922	0.07%
2020/10/12	2	61.05	0	0.00	61.10	2	2,928	0.07%
2020/10/08	1	61.20	0	0.00	61.20	1	3,042	0.03%
2020/10/06	0	0.00	5	61.88	62.00	-5	3,232	-0.15%
2020/09/30	0	0.00	2	61.50	61.00	-2	3,243	-0.06%
2020/09/29	1	61.20	1	61.80	61.20	0	3,283	0.00%
2020/09/28	0	0.00	2	61.20	61.50	-2	3,335	-0.06%
2020/09/25	0	0.00	6	60.40	60.70	-6	3,389	-0.18%
2020/09/24	1	60.00	3	60.20	60.00	-2	3,437	-0.06%
2020/09/23	2	61.00	0	0.00	60.90	2	3,435	0.06%
2020/09/22	1	61.60	0	0.00	61.10	1	3,480	0.03%
2020/09/18	1	62.10	0	0.00	61.70	1	3,526	0.03%
2020/09/16	0	0.00	2	62.65	62.80	-2	3,494	-0.06%
2020/09/15	1	62.10	0	0.00	62.10	1	3,498	0.03%
2020/09/11	2	63.00	1	63.10	63.00	1	3,569	0.03%
2020/09/10	0	0.00	1	62.90	62.70	-1	3,557	-0.03%
2020/09/08	0	0.00	3	62.40	62.20	-3	3,593	-0.08%
2020/09/07	1	61.80	4	62.08	61.60	-3	3,558	-0.08%
2020/09/03	3	60.90	1	60.90	60.80	2	3,551	0.06%
2020/09/02	5	61.04	0	0.00	61.00	5	3,555	0.14%
2020/08/28	1	61.20	0	0.00	61.30	1	3,468	0.03%
2020/08/27	1	61.60	0	0.00	61.50	1	3,475	0.03%
2020/08/25	3	62.03	0	0.00	61.80	3	3,456	0.09%
2020/08/24	2	62.55	0	0.00	62.30	2	3,515	0.06%
2020/08/20	2	62.15	0	0.00	61.90	2	3,534	0.06%
2020/08/18	0	0.00	2	63.10	62.90	-2	3,496	-0.06%
2020/08/17	0	0.00	1	63.10	63.10	-1	3,507	-0.03%
2020/08/14	2	62.60	0	0.00	62.60	2	3,521	0.06%
2020/08/13	0	0.00	5	62.76	63.20	-5	3,521	-0.14%
2020/08/12	0	0.00	1	62.00	62.30	-1	3,510	-0.03%
2020/08/03	4	62.28	0	0.00	62.20	4	3,460	0.12%
2020/07/31	1	63.10	0	0.00	63.10	1	3,439	0.03%
2020/07/29	2	62.00	0	0.00	61.90	2	3,423	0.06%
2020/07/28	2	61.70	0	0.00	61.60	2	3,430	0.06%
2020/07/27	3	62.80	0	0.00	62.60	3	3,415	0.09%
2020/07/23	4	63.60	0	0.00	63.70	4	3,402	0.12%
2020/07/22	4	63.90	0	0.00	64.00	4	3,410	0.12%
2020/07/16	1	65.30	0	0.00	65.30	1	3,363	0.03%
2020/07/15	2	65.40	0	0.00	66.00	2	3,360	0.06%
2020/07/14	6	65.30	0	0.00	66.20	6	3,270	0.18%
2020/07/10	1	68.80	0	0.00	68.60	1	3,117	0.03%
2020/07/08	4	69.15	0	0.00	69.20	4	3,100	0.13%
2020/07/07	3	69.77	0	0.00	69.70	3	3,061	0.10%
2020/07/06	0	0.00	4	70.00	70.30	-4	3,017	-0.13%
2020/07/02	0	0.00	5	70.06	70.60	-5	2,997	-0.17%
2020/07/01	0	0.00	2	69.50	69.20	-2	2,966	-0.07%
2020/06/30	0	0.00	2	68.20	68.00	-2	2,920	-0.07%
2020/06/23	1	66.60	0	0.00	66.60	1	2,926	0.03%
2020/06/19	3	67.00	32	66.93	66.40	-29	2,983	-0.97%
2020/06/18	5	66.90	0	0.00	66.70	5	2,977	0.17%
2020/06/16	0	0.00	5	67.30	67.80	-5	3,119	-0.16%
2020/06/15	8	67.14	0	0.00	67.30	8	3,216	0.25%
2020/06/12	5	67.90	1	67.90	68.00	4	3,261	0.12%
2020/06/11	2	68.00	2	68.00	68.00	0	3,383	0.00%
2020/06/10	10	68.23	0	0.00	68.50	10	3,447	0.29%
2020/06/09	9	67.70	0	0.00	67.90	9	3,616	0.25%
2020/06/08	5	67.10	0	0.00	67.20	5	3,690	0.14%
2020/06/05	1	66.70	0	0.00	66.70	1	3,710	0.03%
2020/06/03	0	0.00	6	66.70	67.00	-6	3,785	-0.16%
2020/06/02	0	0.00	1	65.90	65.50	-1	3,805	-0.03%
2020/05/28	2	65.10	0	0.00	65.20	2	3,826	0.05%
2020/05/27	2	65.30	0	0.00	65.30	2	3,887	0.05%
2020/05/26	0	0.00	2	66.30	65.80	-2	3,951	-0.05%
2020/05/25	3	64.53	1	65.20	65.30	2	4,026	0.05%
2020/05/22	1	65.60	0	0.00	65.20	1	4,094	0.02%
2020/05/21	2	65.90	0	0.00	66.20	2	4,160	0.05%
2020/05/19	8	66.20	0	0.00	66.00	8	4,228	0.19%
2020/05/18	2	65.60	0	0.00	66.40	2	4,241	0.05%
2020/05/14	2	66.00	0	0.00	65.90	2	4,269	0.05%
2020/05/05	0	0.00	1	66.80	67.10	-1	4,492	-0.02%
2020/05/04	5	65.30	2	66.40	66.70	3	4,518	0.07%
2020/04/30	0	0.00	2	66.75	66.40	-2	4,533	-0.04%
2020/04/29	0	0.00	2	66.55	66.40	-2	4,557	-0.04%
2020/04/27	0	0.00	2	66.00	66.20	-2	4,687	-0.04%
2020/04/20	1	65.80	0	0.00	65.80	1	4,820	0.02%
2020/04/17	3	65.60	5	66.58	65.90	-2	4,851	-0.04%
2020/04/16	5	65.30	0	0.00	65.30	5	4,875	0.10%
2020/04/15	0.2	66.40	0	0.00	66.10	0.2	4,921	0.00%
2020/04/14	170	65.10	0	0.00	65.60	170	4,943	3.44%	大買/鉅額交易
2020/04/09	2	63.80	0	0.00	64.00	2	4,921	0.04%
2020/04/06	4	62.55	2	63.60	63.20	2	4,855	0.04%
2020/04/01	1	62.20	0	0.00	62.00	1	4,801	0.02%
2020/03/30	42	62.71	0.7	63.20	62.50	41.3	4,718	0.88%
2020/03/27	2	64.60	0	0.00	64.90	2	4,683	0.04%
2020/03/26	0	0.00	2	64.15	64.30	-2	4,650	-0.04%
2020/03/25	0	0.00	1	63.10	63.40	-1	4,644	-0.02%
2020/03/24	0	0.00	1	61.50	61.40	-1	4,595	-0.02%
2020/03/23	2	60.60	0	0.00	59.70	2	4,559	0.04%
2020/03/20	2	62.05	0	0.00	62.00	2	4,549	0.04%
2020/03/19	0	0.00	6	62.57	62.40	-6	4,478	-0.13%
2020/03/18	0	0.00	1	62.80	63.00	-1	4,362	-0.02%
2020/03/17	0	0.00	2	62.00	62.70	-2	4,270	-0.05%
2020/03/16	0	0.00	0.3	61.30	60.90	-0.3	4,112	-0.01%
2020/03/13	4	59.20	2	61.55	62.50	2	4,056	0.05%
2020/03/12	2	64.50	0	0.00	64.50	2	3,890	0.05%
2020/03/10	45	66.20	20	66.10	66.30	25	3,763	0.66%
2020/03/09	20	65.00	3	64.90	65.00	17	3,691	0.46%
2020/03/06	20	65.85	0	0.00	66.20	20	3,628	0.55%
2020/03/04	150	66.10	22	66.04	66.60	128	3,532	3.62%	大買/鉅額交易
2020/03/03	0	0.00	4	65.50	65.60	-4	3,487	-0.11%
2020/03/02	7	65.17	5	65.00	65.00	2	3,437	0.06%
2020/02/27	1	65.30	0	0.00	66.10	1	3,541	0.03%
2020/02/26	12	65.60	0	0.00	66.00	12	3,490	0.34%
2020/02/25	22	66.50	5	66.24	66.80	17	3,415	0.50%
2020/02/24	4	66.53	0	0.00	66.70	4	3,364	0.12%
2020/02/21	3	67.47	0	0.00	67.40	3	3,287	0.09%
2020/02/20	22	68.15	0	0.00	67.60	22	3,266	0.67%
2020/02/13	3	67.70	0	0.00	67.20	3	3,164	0.09%
2020/02/11	1	67.50	0	0.00	67.40	1	3,129	0.03%
2020/02/06	7	67.53	0	0.00	67.70	7	3,099	0.23%
2020/02/04	2	67.50	0	0.00	67.90	2	3,004	0.07%
2020/02/03	70	66.83	0	0.00	67.80	70	2,985	2.34%
2020/01/31	2	69.10	0	0.00	68.60	2	2,919	0.07%
2020/01/30	7	69.24	0	0.00	69.00	7	2,865	0.24%
2020/01/20	1	70.70	0	0.00	70.70	1	2,745	0.04%
2020/01/17	0.2	71.20	0	0.00	70.90	0.2	2,720	0.01%
2020/01/15	0.3	70.90	0	0.00	70.70	0.3	2,628	0.01%
2020/01/14	6	70.70	0	0.00	70.90	6	2,579	0.23%
2020/01/13	2	70.60	0	0.00	71.20	2	2,535	0.08%
2020/01/10	17	70.94	0	0.00	71.40	17	2,499	0.68%
2020/01/09	3	71.00	0	0.00	71.00	3	2,468	0.12%
2020/01/08	2	71.40	0	0.00	71.50	2	2,439	0.08%
2019/12/16	20	72.20	0	0.00	72.20	20	2,428	0.82%
2019/12/09	1	72.90	0	0.00	72.80	1	2,335	0.04%
2019/12/06	1	73.10	0	0.00	73.00	1	2,301	0.04%
2019/12/05	1	73.00	0	0.00	73.10	1	2,304	0.04%
2019/12/04	1	73.20	0	0.00	73.20	1	2,300	0.04%
2019/11/29	1	73.20	0	0.00	73.10	1	2,319	0.04%
2019/11/14	1	73.20	0	0.00	73.10	1	2,065	0.05%
2019/11/13	1	73.70	0	0.00	73.70	1	2,062	0.05%
2019/11/08	0	0.00	2	75.70	75.70	-2	2,031	-0.10%
2019/11/07	0	0.00	5	75.00	74.90	-5	2,000	-0.25%
2019/11/06	0.5	73.80	0	0.00	73.80	0.5	1,962	0.03%
2019/10/21	0	0.00	11	73.51	73.60	-11	2,046	-0.54%
2019/10/14	10	72.10	0	0.00	72.10	10	2,149	0.47%
2019/09/27	1	72.50	0	0.00	72.50	1	2,118	0.05%
2019/09/26	3	72.87	0	0.00	72.70	3	2,111	0.14%
2019/09/24	0	0.00	215	73.44	73.50	-215	2,082	-10.33%	大賣/鉅額交易
2019/09/18	0	0.00	50	74.10	74.00	-50	2,050	-2.44%
2019/09/16	0	0.00	11	73.50	73.50	-11	2,086	-0.53%
2019/09/04	0	0.00	1	73.20	73.10	-1	2,109	-0.05%
2019/09/03	1	73.20	0	0.00	72.60	1	2,123	0.05%
2019/09/02	0	0.00	1	73.20	73.20	-1	2,135	-0.05%
2019/08/30	0	0.00	268	73.13	73.20	-268	2,150	-12.46%	大賣/鉅額交易
2019/08/29	0	0.00	1	72.20	72.40	-1	2,141	-0.05%
2019/08/05	2	71.10	0	0.00	71.30	2	2,390	0.08%
2019/08/02	1.1	71.02	0	0.00	71.00	1.1	2,418	0.04%
2019/07/25	1	71.80	0	0.00	71.80	1	2,386	0.04%
2019/07/18	10	71.50	0	0.00	71.40	10	2,457	0.41%
2019/07/17	1	71.30	0	0.00	71.90	1	2,436	0.04%
2019/07/16	7	71.49	0	0.00	71.40	7	2,387	0.29%
2019/07/15	0	0.00	201	76.00	76.00	-201	2,270	-8.85%	大賣/鉅額交易
2019/07/11	3	75.50	0	0.00	75.40	3	2,214	0.14%
2019/06/27	0	0.00	0.2	78.30	78.70	-0.2	2,264	-0.01%
2019/06/18	64	77.87	0	0.00	78.20	64	2,199	2.91%
2019/05/23	0	0.00	1	77.00	76.80	-1	2,415	-0.04%
2019/05/16	0	0.00	1	75.90	75.50	-1	2,380	-0.04%
2019/05/13	9	75.40	0	0.00	75.60	9	2,499	0.36%
2019/05/07	0	0.00	1	75.60	76.00	-1	2,666	-0.04%
2019/05/06	0	0.00	2	75.10	75.00	-2	2,681	-0.07%
2019/05/03	0	0.00	132	75.82	75.80	-132	2,693	-4.90%	大賣/鉅額交易
2019/05/02	0	0.00	1	76.20	76.00	-1	2,708	-0.04%
2019/04/29	0	0.00	43	75.28	75.30	-43	2,704	-1.59%
2019/04/17	2	74.65	0	0.00	74.60	2	2,735	0.07%
2019/04/15	0	0.00	6	74.40	74.30	-6	2,763	-0.22%
2019/04/12	0	0.00	1	74.30	74.30	-1	2,766	-0.04%
2019/04/09	0	0.00	16	73.50	73.60	-16	2,871	-0.56%
2019/04/01	0	0.00	2	74.00	73.30	-2	2,844	-0.07%
2019/03/29	75	73.87	0	0.00	74.30	75	2,811	2.67%
2019/03/28	0	0.00	1	73.20	73.70	-1	2,840	-0.04%
2019/03/22	0	0.00	5	73.30	73.30	-5	2,905	-0.17%
2019/03/21	0	0.00	2	73.25	73.30	-2	2,914	-0.07%
2019/03/19	80	72.80	0	0.00	72.60	80	2,913	2.75%
2019/03/11	10	71.40	0	0.00	71.30	10	2,828	0.35%
2019/02/27	1	71.50	0	0.00	72.10	1	3,064	0.03%
2019/02/25	0	0.00	1	71.70	72.10	-1	3,052	-0.03%
2019/02/22	102	71.35	0	0.00	71.50	102	3,053	3.34%	大買/鉅額交易
2019/02/21	4	71.58	0	0.00	71.50	4	3,004	0.13%
2019/02/20	0	0.00	1	71.90	71.60	-1	2,961	-0.03%
2019/02/18	4	71.30	0	0.00	71.50	4	2,963	0.13%
2019/02/14	10	71.40	0	0.00	71.10	10	2,975	0.34%
2019/02/13	1	71.10	0	0.00	71.00	1	2,900	0.03%
2019/01/29	51	71.50	0	0.00	71.50	51	2,755	1.85%
2019/01/28	2	71.95	0	0.00	71.90	2	2,679	0.07%
2019/01/25	0	0.00	4	72.40	72.20	-4	2,705	-0.15%
2019/01/22	0	0.00	1	72.30	72.40	-1	2,758	-0.04%
2018/12/21	1	72.20	0	0.00	72.00	1	2,976	0.03%
2018/12/14	1	72.20	0	0.00	72.40	1	2,900	0.03%
2018/12/03	1	72.20	0	0.00	72.50	1	2,962	0.03%
2018/11/22	0	0.00	1	73.80	73.90	-1	2,554	-0.04%
2018/11/15	0	0.00	15	73.73	73.40	-15	2,652	-0.57%
2018/11/13	0	0.00	1	73.20	73.40	-1	2,733	-0.04%
2018/11/07	0	0.00	1	72.50	72.90	-1	2,946	-0.03%
2018/11/05	1	71.10	0	0.00	72.20	1	2,906	0.03%
2018/11/02	2	71.05	0	0.00	71.50	2	2,897	0.07%
2018/10/31	0	0.00	1	73.20	73.70	-1	2,855	-0.04%
2018/10/24	0	0.00	1	72.40	73.00	-1	2,888	-0.03%
2018/10/22	0	0.00	1	72.10	72.30	-1	2,851	-0.04%
2018/10/16	0.1	71.20	0	0.00	71.10	0.1	2,902	0.00%
2018/10/15	1	71.00	0	0.00	70.60	1	2,898	0.03%
2018/10/12	0	0.00	2	72.10	72.00	-2	2,856	-0.07%
2018/09/18	0	0.00	6	73.90	74.30	-6	3,006	-0.20%
2018/09/10	2	72.80	2	72.95	73.20	0	3,226	0.00%
2018/09/05	2	72.50	0	0.00	72.00	2	3,342	0.06%
2018/08/16	0.1	70.40	0	0.00	70.20	0.1	3,353	0.00%
2018/08/14	0.1	71.40	0	0.00	71.10	0.1	3,297	0.00%
2018/08/13	0.1	71.70	0	0.00	71.40	0.1	3,324	0.00%
2018/08/10	0.1	71.90	0	0.00	71.70	0.1	3,380	0.00%
2018/08/06	1	71.50	0	0.00	71.60	1	3,652	0.03%
2018/08/02	2	71.25	0	0.00	71.60	2	3,786	0.05%
2018/08/01	4.1	72.23	0	0.00	72.10	4.1	3,836	0.11%
2018/07/27	5	72.60	0	0.00	72.70	5	3,914	0.13%
2018/07/25	10.2	73.10	0	0.00	72.50	10.2	4,021	0.25%
2018/07/20	0.1	73.30	0	0.00	73.10	0.1	4,100	0.00%
2018/07/17	1	73.30	0	0.00	73.50	1	4,084	0.02%
2018/07/13	6	73.17	0	0.00	72.90	6	4,118	0.15%
2018/07/06	1	78.70	1	78.80	78.90	0	3,930	0.00%
2018/06/26	0	0.00	6	78.20	78.20	-6	3,858	-0.16%
2018/06/14	0.1	76.90	0	0.00	76.90	0.1	3,563	0.00%
2018/05/31	6	76.20	0	0.00	76.40	6	3,683	0.16%
2018/05/25	0	0.00	1	78.90	78.70	-1	3,696	-0.03%
2018/05/21	0	0.00	1	77.00	76.70	-1	3,738	-0.03%
2018/05/10	0	0.00	6	74.92	74.40	-6	3,605	-0.17%
2018/04/30	0	0.00	1	78.50	78.40	-1	3,250	-0.03%
2018/04/24	0	0.00	1	77.80	77.60	-1	3,167	-0.03%
2018/04/10	0	0.00	2	78.50	78.60	-2	3,326	-0.06%
2018/04/09	0	78.10	1	78.00	78.20	-1	3,331	-0.03%
2018/04/03	0.5	76.80	0	0.00	76.80	0.5	3,315	0.02%
2018/03/27	0	0.00	1	76.30	76.10	-1	3,297	-0.03%
2018/03/23	0	0.00	1	75.30	75.10	-1	3,292	-0.03%
2018/03/22	0	0.00	1	75.60	75.60	-1	3,308	-0.03%
2018/03/21	0	0.00	1	75.00	75.00	-1	3,313	-0.03%
2018/03/19	0.5	74.50	0	0.00	74.50	0.5	3,355	0.01%
2018/03/16	2	73.60	0	0.00	74.00	2	3,364	0.06%
2018/03/09	2	74.00	0	0.00	73.80	2	3,441	0.06%
2018/03/07	0	0.00	2	75.10	74.50	-2	3,518	-0.06%
2018/02/27	0	0.00	2	74.30	74.00	-2	3,422	-0.06%
2018/02/26	1	73.90	0	0.00	73.70	1	3,403	0.03%
2018/02/22	2	73.30	0	0.00	73.30	2	3,398	0.06%
2018/02/12	2	73.10	0	0.00	73.50	2	3,314	0.06%
2018/02/09	0	0.00	1	74.00	73.30	-1	3,349	-0.03%
2018/02/08	4	75.00	0	0.00	74.20	4	3,320	0.12%
2018/02/07	0	0.00	2	76.00	75.50	-2	3,349	-0.06%
2018/02/06	15	73.30	0	0.00	74.40	15	3,289	0.46%
2018/02/05	15	74.30	0	0.00	74.90	15	3,246	0.46%
2018/02/01	20	75.65	0	0.00	76.40	20	3,278	0.61%
2018/01/31	25	75.50	0	0.00	76.00	25	3,305	0.76%
2018/01/23	45	74.97	0	0.00	75.30	45	3,376	1.33%
2018/01/22	50	74.90	0	0.00	75.20	50	3,391	1.47%
2018/01/16	3	75.03	0	0.00	75.00	3	3,375	0.09%
2018/01/15	1	75.00	0	0.00	75.20	1	3,356	0.03%
2018/01/08	50	75.30	0	0.00	76.20	50	3,275	1.53%
2018/01/05	30	75.02	2	75.25	75.40	28	3,217	0.87%
2018/01/04	0	0.00	1	75.00	75.00	-1	3,215	-0.03%
2018/01/03	70	73.94	0	0.00	74.60	70	3,189	2.19%