創見 (2451)-國票券商分點個股進出

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

創見

(2451)

可現股當沖

股價
117.5
漲跌
▲3.0
漲幅
+2.62%
成交量
7,736張
產業
上市半導體類股
500人加入追蹤

立即追蹤
本地時間:14:30

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

創見 (2451)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1.5	112.39	117.50	-1.5	1,770	-0.08%
2024/05/30	1.5	115.57	0.1	115.31	114.50	1.4	1,657	0.08%
2024/05/29	0.1	112.83	0	0.00	115.00	0.1	1,566	0.01%
2024/05/28	0	110.50	0	0.00	112.00	0	1,503	0.00%
2024/05/27	0	0.00	1	112.53	113.50	-1	1,497	-0.07%
2024/05/24	0.6	108.88	0.9	110.75	112.00	-0.3	1,488	-0.02%
2024/05/23	1.4	109.88	1	111.00	110.00	0.4	1,471	0.03%
2024/05/22	5	111.50	2.3	111.65	111.50	2.7	1,436	0.19%
2024/05/21	0.3	110.50	3.1	111.38	112.00	-2.8	1,414	-0.20%
2024/05/20	1.1	110.92	3.2	111.53	111.50	-2.1	1,386	-0.15%
2024/05/17	0.2	107.50	0.2	106.65	109.00	0	1,335	0.00%
2024/05/16	2.2	105.90	19	107.18	108.00	-16.8	1,309	-1.28%
2024/05/15	5	103.00	0.1	102.26	103.00	4.9	1,235	0.40%
2024/05/14	0	0.00	0.2	101.53	101.50	-0.2	1,214	-0.01%
2024/05/13	1	101.00	1.6	101.25	101.50	-0.6	1,192	-0.05%
2024/05/10	2.8	99.96	0	0.00	101.50	2.8	1,162	0.24%
2024/05/08	1	99.30	0.3	100.00	100.00	0.7	1,110	0.07%
2024/05/07	0.3	101.00	19.6	101.17	99.70	-19.3	1,098	-1.76%
2024/05/06	4.6	97.10	9.4	95.97	97.00	-4.8	1,025	-0.47%
2024/05/03	5.4	94.28	2.1	94.04	94.50	3.3	983	0.34%
2024/05/02	4.5	94.28	1.4	94.04	94.30	3.1	976	0.32%
2024/04/30	1.6	93.74	3.3	93.95	93.70	-1.6	964	-0.17%
2024/04/29	2.7	93.47	0.5	92.55	94.00	2.1	954	0.22%
2024/04/26	0.5	91.09	0.1	90.69	91.40	0.4	934	0.04%
2024/04/25	0.1	91.00	0.4	91.11	90.10	-0.3	922	-0.03%
2024/04/24	0.4	90.30	0	90.10	90.40	0.4	915	0.04%
2024/04/23	0	89.10	1	89.10	89.20	-1	918	-0.10%
2024/04/18	0	0.00	0.3	89.97	90.50	-0.3	881	-0.04%
2024/04/17	0.3	90.48	1.2	90.39	90.40	-0.8	874	-0.09%
2024/04/16	0.2	89.50	0.2	91.72	90.00	0	869	0.00%
2024/04/15	29.2	93.86	2.6	93.55	92.80	26.6	839	3.17%
2024/04/12	1.6	94.50	1.3	94.34	94.50	0.2	826	0.03%
2024/04/11	1.3	93.11	14.2	93.28	93.40	-12.9	808	-1.60%
2024/04/10	1.7	94.40	2.6	94.46	94.00	-0.8	795	-0.10%
2024/04/09	1.6	92.91	1.4	92.76	93.50	0.1	768	0.02%
2024/04/08	4.9	92.03	2.4	92.38	92.60	2.5	746	0.34%
2024/04/03	1	88.90	2.2	89.24	89.20	-1.2	704	-0.16%
2024/04/02	2	89.13	0.4	89.18	89.60	1.6	700	0.23%
2024/04/01	1.6	89.21	0.1	89.10	88.80	1.4	693	0.20%
2024/03/29	0.1	89.10	0.2	89.10	89.10	-0.1	688	-0.01%
2024/03/28	0.2	89.02	3.8	89.03	88.90	-3.6	681	-0.53%
2024/03/27	15.8	88.78	3.6	88.92	89.50	12.2	681	1.79%
2024/03/26	2.6	88.21	5	88.51	88.30	-2.5	681	-0.36%
2024/03/25	2	89.02	0	0.00	88.70	2	672	0.30%
2024/03/22	2	89.30	0	90.40	88.70	2	676	0.29%
2024/03/21	0	89.10	1.7	89.17	90.10	-1.7	669	-0.25%
2024/03/20	1.7	88.68	1.2	88.76	88.60	0.5	657	0.08%
2024/03/19	1.2	86.94	0.3	86.09	86.80	0.9	638	0.14%
2024/03/18	0.3	85.50	0.8	85.12	85.60	-0.5	626	-0.08%
2024/03/15	1.8	86.54	1	86.20	85.90	0.8	622	0.12%
2024/03/14	0	0.00	0.5	85.99	84.80	-0.5	599	-0.08%
2024/03/13	0.5	86.05	0.3	86.47	86.30	0.2	598	0.04%
2024/03/12	87.3	86.02	6.7	86.19	86.20	80.6	594	13.55%
2024/03/11	1.7	83.14	0	0.00	83.80	1.7	557	0.31%
2024/03/08	0	0.00	1.3	82.68	82.00	-1.3	557	-0.24%
2024/03/07	0.3	84.11	0.9	84.10	84.20	-0.6	543	-0.10%
2024/03/06	0.9	84.06	1.8	84.01	83.90	-0.9	535	-0.17%
2024/03/05	1.8	83.66	0.8	83.63	84.20	1	536	0.19%
2024/03/04	0.8	84.00	0.4	84.13	83.50	0.4	531	0.08%
2024/03/01	0.4	82.27	5.4	82.60	82.90	-5	526	-0.96%
2024/02/29	0	0.00	0.1	80.40	80.00	-0.1	511	-0.03%
2024/02/27	0.6	81.28	0.1	81.16	80.30	0.4	514	0.09%
2024/02/26	0.1	80.54	2.4	80.80	80.90	-2.3	526	-0.44%
2024/02/23	1.4	81.28	5	81.50	81.00	-3.6	532	-0.67%
2024/02/22	0	0.00	0.5	80.33	80.30	-0.5	554	-0.09%
2024/02/21	0.1	80.20	0.7	80.19	80.00	-0.6	604	-0.09%
2024/02/20	2	80.99	0	0.00	79.90	2	615	0.33%
2024/02/05	0	0.00	0.3	78.10	77.90	-0.3	647	-0.04%
2024/02/02	0.3	79.00	33	79.15	78.70	-32.7	660	-4.96%
2024/02/01	0	0.00	0.4	79.36	79.00	-0.4	701	-0.06%
2024/01/31	0.4	78.90	0.6	79.27	78.80	-0.2	728	-0.03%
2024/01/30	0.6	79.34	0.2	79.47	79.60	0.4	788	0.04%
2024/01/29	0.1	79.10	0.9	79.23	79.70	-0.8	795	-0.10%
2024/01/26	0	0.00	0.1	79.10	79.30	-0.1	793	-0.02%
2024/01/25	1.2	78.72	0	78.70	79.00	1.2	795	0.15%
2024/01/24	0	78.30	0	79.00	78.90	0	793	0.00%
2024/01/23	0	77.80	0	0.00	78.20	0	794	0.00%
2024/01/22	0	0.00	0.2	78.30	77.60	-0.2	795	-0.02%
2024/01/19	0.2	77.20	0	77.45	77.80	0.2	792	0.02%
2024/01/18	0	77.40	0	0.00	76.90	0	792	0.00%
2024/01/11	0	0.00	0.1	79.00	79.20	-0.1	782	-0.02%
2024/01/10	0.1	78.63	0	0.00	79.00	0.1	795	0.02%
2024/01/05	0.2	78.60	0.1	79.20	78.50	0.1	805	0.01%
2024/01/04	0.1	78.70	0	0.00	78.70	0.1	807	0.01%
2024/01/03	0	78.70	0	0.00	78.80	0	812	0.00%
2024/01/02	0	0.00	0.2	80.40	79.60	-0.2	806	-0.02%
2023/12/29	0.2	80.50	0.2	80.59	80.60	0	804	0.00%
2023/12/28	0.2	80.95	0.5	81.05	80.50	-0.3	805	-0.04%
2023/12/27	0.5	81.23	0	0.00	81.30	0.5	803	0.06%
2023/12/22	0	0.00	0	80.70	79.90	0	798	0.00%
2023/12/21	0.1	79.10	0.2	79.14	79.00	-0.1	787	-0.02%
2023/12/20	3.2	79.94	0.5	79.84	79.90	2.8	778	0.35%
2023/12/19	0.5	79.10	3.8	79.02	79.60	-3.3	773	-0.42%
2023/12/18	3.8	80.92	0	81.00	80.40	3.8	761	0.49%
2023/12/15	0	82.50	0.9	82.48	81.50	-0.9	753	-0.12%
2023/12/14	0.9	82.41	0.9	83.40	83.00	0	733	0.00%
2023/12/13	5.9	82.11	2	81.80	82.00	3.9	724	0.54%
2023/12/11	0	0.00	1.3	83.45	83.40	-1.3	720	-0.18%
2023/12/08	0.1	83.91	0.3	84.18	84.10	-0.3	713	-0.04%
2023/12/07	0.6	83.56	0.5	83.86	83.20	0	709	0.01%
2023/12/06	0.3	82.96	0.1	83.06	83.30	0.2	699	0.03%
2023/12/05	0.3	82.20	0	0.00	82.60	0.3	698	0.05%
2023/12/04	0	0.00	0	83.40	83.20	0	691	0.00%
2023/12/01	0	82.80	0	82.60	82.30	0	689	0.00%
2023/11/30	1	82.71	0.4	83.02	83.30	0.6	686	0.09%
2023/11/29	0.2	82.59	5.6	82.70	83.00	-5.4	679	-0.80%
2023/11/28	0.3	81.70	6	82.40	82.50	-5.7	673	-0.85%
2023/11/27	6.6	80.96	6.4	81.22	80.70	0.2	665	0.03%
2023/11/24	10.4	82.11	1.2	82.27	81.80	9.2	660	1.39%
2023/11/22	3.8	81.72	0.9	81.60	82.10	2.8	637	0.44%
2023/11/21	8.1	81.86	4.5	82.13	82.00	3.6	629	0.56%
2023/11/20	3.6	81.38	7.2	81.79	80.50	-3.6	601	-0.59%
2023/11/17	1.1	81.34	2	81.27	81.10	-0.9	550	-0.17%
2023/11/16	5.8	81.42	0.3	81.42	81.40	5.5	538	1.02%
2023/11/15	18.1	81.78	0.2	81.40	81.90	17.9	530	3.37%
2023/11/14	4.3	80.65	0.8	80.75	81.20	3.5	511	0.69%
2023/11/13	1	79.92	3.5	80.20	80.60	-2.5	503	-0.50%
2023/11/10	1.1	80.26	1.2	80.33	80.60	-0.1	489	-0.02%
2023/11/09	8.2	80.62	9	80.79	80.80	-0.8	475	-0.16%
2023/11/08	1	78.90	20.1	79.67	79.30	-19.1	438	-4.35%
2023/11/07	28.4	78.93	12.3	79.24	79.40	16.1	413	3.89%
2023/11/06	1.3	75.32	0.6	75.53	76.00	0.8	352	0.21%
2023/11/03	0.2	74.66	0	75.00	75.20	0.2	341	0.07%
2023/11/02	0.7	74.90	0.2	74.81	75.00	0.5	344	0.14%
2023/11/01	1.1	73.93	0	0.00	74.80	1.1	343	0.31%
2023/10/31	0	0.00	0.8	73.38	73.40	-0.8	343	-0.22%
2023/10/30	0.8	73.32	0	0.00	74.30	0.8	346	0.22%
2023/10/23	0	0.00	0.2	74.76	74.50	-0.2	366	-0.06%
2023/10/20	0.2	74.05	0.8	73.92	75.20	-0.6	373	-0.16%
2023/10/19	0.3	74.83	0.1	74.96	75.30	0.2	373	0.06%
2023/10/18	0.5	74.70	2.5	75.02	75.40	-2	371	-0.55%
2023/10/17	1.6	75.26	0	0.00	75.20	1.6	355	0.46%
2023/10/16	0	0.00	1	75.10	75.00	-1	352	-0.28%
2023/10/11	0	0.00	0.1	74.60	74.50	-0.1	379	-0.02%
2023/10/06	0.1	74.00	0	0.00	74.00	0.1	378	0.02%
2023/10/04	0	0.00	0.6	72.68	73.20	-0.6	386	-0.16%
2023/10/03	0.6	73.50	0	0.00	73.40	0.6	397	0.16%
2023/09/25	0	0.00	0.1	73.30	73.70	-0.1	550	-0.02%
2023/09/22	1.1	72.82	0.5	73.03	72.60	0.6	565	0.11%
2023/09/21	0.5	73.23	0.5	73.22	73.40	0	568	0.01%
2023/09/20	0.5	74.50	0.6	74.52	74.20	-0.1	568	-0.03%
2023/09/19	0.4	74.80	0.1	74.80	75.00	0.4	571	0.06%
2023/09/18	0.1	74.70	0.1	74.90	74.90	0	576	0.00%
2023/09/15	0.1	74.80	2	74.79	75.00	-1.9	581	-0.33%
2023/09/14	0.2	74.30	1.1	74.30	74.70	-0.8	579	-0.15%
2023/09/13	0.7	73.62	1.2	73.73	73.80	-0.5	583	-0.08%
2023/09/12	0.6	72.80	0.1	72.65	73.40	0.5	600	0.08%
2023/09/11	1	72.44	0.2	72.61	72.80	0.9	619	0.14%
2023/09/08	0.2	72.20	0.2	72.40	72.70	0	640	0.00%
2023/09/07	0.2	72.53	1.3	72.51	72.80	-1.1	668	-0.17%
2023/09/06	0.3	72.40	0	0.00	72.70	0.3	672	0.04%
2023/09/05	0	0.00	0.1	72.90	72.60	-0.1	682	-0.02%
2023/09/04	0.1	72.50	0	0.00	72.80	0.1	687	0.02%
2023/08/31	3	71.60	0.3	71.50	72.40	2.7	708	0.38%
2023/08/30	0.3	71.20	0	0.00	71.50	0.3	726	0.04%
2023/08/22	0	0.00	0.3	70.86	70.50	-0.3	913	-0.03%
2023/08/21	0.3	70.57	0.1	70.72	70.80	0.1	917	0.01%
2023/08/18	0.1	70.60	0.6	70.84	70.50	-0.5	918	-0.05%
2023/08/17	0.6	70.30	0	0.00	70.60	0.6	917	0.07%
2023/08/16	0	0.00	11.1	70.30	70.30	-11.1	916	-1.21%
2023/08/15	0.1	70.50	0	0.00	70.10	0.1	923	0.01%
2023/08/14	1	70.30	0	0.00	70.10	1	928	0.11%
2023/08/11	2	71.30	0	0.00	71.20	2	933	0.21%
2023/08/10	1	71.00	0.2	71.40	71.80	0.8	934	0.09%
2023/08/09	0.2	71.60	0	0.00	71.40	0.2	932	0.02%
2023/08/08	0	0.00	0.2	72.12	71.40	-0.2	932	-0.02%
2023/08/07	0.2	71.70	1	71.70	71.90	-0.8	927	-0.09%
2023/07/31	0	0.00	0	72.61	71.20	0	923	0.00%
2023/07/28	0	72.49	0	72.70	72.60	0	916	0.00%
2023/07/27	0	72.00	0	0.00	71.70	0	912	0.00%
2023/07/26	0	0.00	0	72.00	71.20	0	906	0.00%
2023/07/25	0	71.30	0	0.00	71.90	0	905	0.00%
2023/07/24	0	0.00	0.2	71.36	71.00	-0.2	898	-0.02%
2023/07/21	0.2	72.10	0	0.00	72.00	0.2	894	0.02%
2023/07/20	0	0.00	0.1	73.50	72.50	-0.1	896	-0.01%
2023/07/19	0.1	73.71	0.2	73.66	73.50	-0.2	896	-0.02%
2023/07/18	0.2	73.80	0.3	74.37	73.70	-0.1	895	-0.01%
2023/07/17	0.1	73.50	2.8	73.93	74.40	-2.8	891	-0.31%
2023/07/14	1.1	72.32	18.3	73.01	73.00	-17.2	885	-1.95%
2023/07/13	0.3	71.32	0.1	71.48	70.90	0.2	873	0.02%
2023/07/12	0.1	71.00	0	0.00	70.90	0.1	869	0.01%
2023/07/10	1	70.30	0	0.00	70.00	1	863	0.12%
2023/07/07	1	70.40	0	0.00	71.50	1	850	0.12%
2023/07/06	7	72.14	1	71.20	71.50	6	840	0.71%
2023/07/05	7	79.03	70	79.47	78.70	-63	791	-7.96%
2023/07/04	1	78.70	4	78.60	78.80	-3	736	-0.41%
2023/07/03	1	78.60	50	78.96	78.70	-49	721	-6.79%
2023/06/30	2	77.90	6	78.30	78.40	-4	703	-0.57%
2023/06/28	1	77.10	0	0.00	77.20	1	687	0.15%
2023/06/26	3	77.43	0	0.00	77.30	3	683	0.44%
2023/06/21	0	0.00	0.3	78.10	78.00	-0.3	688	-0.04%
2023/06/20	1	77.60	10.6	77.57	77.70	-9.6	689	-1.39%
2023/06/19	0.3	78.00	4.3	78.24	78.10	-4	690	-0.58%
2023/06/16	1.1	78.93	0.6	78.63	78.80	0.4	682	0.06%
2023/06/15	1.3	78.61	0.1	78.20	79.00	1.2	664	0.17%
2023/06/14	0	77.70	35.1	78.62	78.80	-35.1	655	-5.36%
2023/06/13	0.4	77.93	34.1	78.05	78.10	-33.7	642	-5.24%
2023/06/12	0.1	76.33	0	0.00	76.30	0.1	622	0.01%
2023/06/09	3.1	75.80	0.1	76.62	76.10	2.9	623	0.47%
2023/06/08	0.1	76.33	0	77.00	76.50	0.1	620	0.02%
2023/06/07	3	76.60	0	0.00	77.00	3	627	0.48%
2023/06/05	0	0.00	4.5	77.78	77.70	-4.5	617	-0.72%
2023/06/02	0.6	78.20	30	78.52	78.70	-29.4	601	-4.89%
2023/06/01	2.3	77.01	0	0.00	77.50	2.3	567	0.41%
2023/05/31	4.6	77.13	14.9	77.25	77.00	-10.4	558	-1.85%
2023/05/30	0.9	74.50	0.6	74.50	74.80	0.3	487	0.06%
2023/05/29	5.6	74.07	0	0.00	73.80	5.6	477	1.18%
2023/05/24	0	0.00	0.3	72.56	73.10	-0.3	466	-0.06%
2023/05/23	0.3	72.50	0.2	73.03	73.00	0.1	467	0.01%
2023/05/22	3.2	73.10	0	0.00	73.10	3.2	467	0.69%
2023/05/19	0	0.00	0	72.80	73.00	0	463	0.00%
2023/05/18	0	72.50	0	0.00	72.60	0	456	0.00%
2023/05/11	3	70.80	0	0.00	71.00	3	437	0.69%
2023/05/10	1	70.80	0	0.00	71.50	1	441	0.23%
2023/05/05	2	71.00	0	0.00	71.20	2	438	0.46%
2023/05/02	0	0.00	1	71.30	71.50	-1	446	-0.22%
2023/04/19	0	0.00	5	71.70	71.00	-5	436	-1.14%
2023/04/10	0	0.00	0.1	73.50	73.10	-0.1	414	-0.02%
2023/04/07	1.1	73.88	1.1	73.53	73.50	0	413	0.00%
2023/04/06	0.1	73.20	0.1	73.20	73.50	-0.1	410	-0.01%
2023/03/31	1.1	73.31	1.1	73.40	73.10	0	412	-0.01%
2023/03/30	0.1	73.00	0.3	72.88	73.00	-0.2	406	-0.04%
2023/03/29	0.3	72.30	0.3	72.64	72.50	0	406	0.00%
2023/03/28	0.3	72.10	1	72.61	72.60	-0.6	410	-0.15%
2023/03/27	0.2	73.00	2	73.25	72.80	-1.8	415	-0.44%
2023/03/24	2.5	73.28	5.5	73.28	73.50	-3	420	-0.71%
2023/03/23	1.8	72.18	4	72.60	72.60	-2.2	409	-0.55%
2023/03/22	1	72.10	0	0.00	71.90	1	402	0.25%
2023/03/21	1	71.40	1	71.80	71.90	0	397	-0.01%
2023/03/20	0	71.30	0	71.50	71.60	0	392	0.00%
2023/03/17	0	70.70	0	70.80	71.60	0	390	0.00%
2023/03/16	0	70.50	0	0.00	70.20	0	375	0.01%
2023/03/15	1	71.00	0	0.00	71.50	1	367	0.27%
2023/03/14	0	0.00	0.1	70.78	71.20	-0.1	360	-0.03%
2023/03/13	0.1	70.20	1	70.70	71.10	-0.9	353	-0.25%
2023/03/10	6	70.25	0	0.00	71.00	6	346	1.73%
2023/03/09	1	71.00	1	71.00	71.10	0	339	0.00%
2023/03/08	1	70.90	0	0.00	71.20	1	341	0.29%
2023/03/07	0	0.00	0	71.00	71.00	0	335	-0.01%
2023/03/06	0	70.60	0	0.00	70.90	0	331	0.01%
2023/03/02	0	0.00	0	70.83	71.10	0	303	0.00%
2023/03/01	0	70.35	0	70.20	70.70	0	296	0.00%
2023/02/24	0	70.20	0	0.00	70.30	0	286	0.00%
2023/02/22	0	0.00	0	69.00	69.50	0	278	0.00%
2023/02/21	0	69.20	0	69.30	69.50	0	281	0.00%
2023/02/10	0	0.00	2	68.20	68.50	-2	315	-0.63%
2023/02/09	0	0.00	0.1	68.39	68.80	-0.1	319	-0.02%
2023/02/08	0.1	68.56	0.2	68.50	68.80	-0.2	319	-0.05%
2023/02/07	0.2	67.96	1	68.60	68.70	-0.8	316	-0.24%
2023/02/03	0	0.00	0	68.10	68.30	0	311	0.00%
2023/02/02	0	67.70	0	68.00	68.20	0	310	0.00%
2023/02/01	0	68.00	0.4	67.99	67.70	-0.4	308	-0.13%
2023/01/31	0	67.70	0.3	67.72	68.00	-0.3	307	-0.09%
2023/01/30	0.7	67.80	0	0.00	68.00	0.7	305	0.23%
2023/01/10	0	0.00	5	67.00	67.00	-5	329	-1.52%
2022/12/26	0	0.00	3	66.30	66.80	-3	356	-0.84%
2022/12/20	0	0.00	0.2	66.77	65.80	-0.2	360	-0.07%
2022/12/19	0.2	67.00	0	0.00	67.20	0.2	359	0.07%
2022/12/09	0	0.00	0	66.62	66.90	0	352	-0.01%
2022/12/08	0	66.00	0	0.00	66.80	0	354	0.01%
2022/11/28	0	0.00	0	66.40	66.80	0	335	0.00%
2022/11/25	0	66.40	0	0.00	66.40	0	337	0.00%
2022/11/21	0	0.00	1	65.30	65.50	-1	343	-0.29%
2022/11/15	1	66.40	0	0.00	66.40	1	338	0.30%
2022/11/14	0	0.00	0.1	66.54	66.70	-0.1	339	-0.03%
2022/11/11	0	66.80	0	66.70	66.70	0	336	0.00%
2022/11/10	0.1	66.30	0	66.40	66.50	0.1	333	0.03%
2022/11/09	0	66.30	0	0.00	66.90	0	333	0.00%
2022/11/07	0	0.00	0.1	65.02	65.00	-0.1	315	-0.04%
2022/11/04	0.1	65.10	0	0.00	65.00	0.1	311	0.04%
2022/11/03	0	0.00	0	65.31	65.10	0	311	-0.01%
2022/11/02	0	65.50	0	0.00	65.50	0	312	0.01%
2022/11/01	0	0.00	0	65.00	65.20	0	317	-0.01%
2022/10/31	0	65.19	0	0.00	64.40	0	330	0.00%
2022/10/28	0	0.00	0.2	65.40	64.40	-0.2	331	-0.05%
2022/10/27	0	65.20	0.1	65.80	65.90	-0.1	330	-0.02%
2022/10/26	0.2	64.90	0	64.90	65.00	0.2	333	0.07%
2022/10/25	0	64.75	0.1	65.69	64.50	-0.1	334	-0.02%
2022/10/24	0.1	65.27	0	0.00	65.00	0.1	337	0.02%
2022/10/21	0	0.00	0	65.40	64.90	0	339	0.00%
2022/10/20	0	66.10	2.3	66.17	65.90	-2.3	334	-0.69%
2022/10/19	0	0.00	0.4	66.32	66.00	-0.4	315	-0.13%
2022/10/18	0.3	65.62	0.1	65.80	66.50	0.2	311	0.08%
2022/10/17	0	65.28	0	0.00	65.50	0	308	0.00%
2022/10/14	0.5	65.96	0	0.00	65.90	0.5	306	0.16%
2022/10/13	0	0.00	0.1	65.80	64.50	-0.1	306	-0.03%
2022/10/12	0.1	65.40	0.2	65.67	66.00	-0.1	304	-0.03%
2022/10/11	0	66.09	0.2	66.10	66.30	-0.2	305	-0.05%
2022/10/07	0.3	65.98	0	0.00	66.40	0.3	297	0.11%
2022/10/06	0	0.00	0	65.59	65.80	0	293	-0.01%
2022/10/05	0	65.30	0	65.00	65.30	0	292	0.00%
2022/10/04	0	64.50	0	0.00	64.50	0	298	0.00%
2022/10/03	0	0.00	0	64.45	64.00	0	301	-0.01%
2022/09/28	0	0.00	0.4	64.05	63.40	-0.4	315	-0.14%
2022/09/27	0.4	64.66	0	0.00	64.90	0.4	333	0.13%
2022/09/26	0	0.00	0.2	64.80	63.70	-0.2	377	-0.06%
2022/09/23	0	0.00	0.2	65.42	65.30	-0.2	397	-0.05%
2022/09/22	0.4	65.07	0	0.00	65.70	0.4	410	0.10%
2022/09/19	0	0.00	0	66.70	66.80	0	418	0.00%
2022/09/16	0	65.90	0	0.00	67.80	0	421	0.00%
2022/09/02	0	0.00	0	65.40	65.00	0	456	0.00%
2022/09/01	0	65.30	0	0.00	65.50	0	457	0.00%
2022/08/22	0	0.00	3.1	66.19	66.60	-3.1	459	-0.67%
2022/08/19	0.1	65.40	1	65.60	66.10	-0.9	460	-0.19%
2022/08/16	0	0.00	0.4	66.34	65.90	-0.4	458	-0.08%
2022/08/15	0.4	66.24	0	0.00	66.30	0.4	458	0.08%
2022/08/12	0	0.00	0.1	65.40	65.80	-0.1	455	-0.02%
2022/08/11	0.1	65.10	0	0.00	65.30	0.1	455	0.02%
2022/08/09	0	0.00	0.8	65.24	65.60	-0.8	458	-0.17%
2022/08/08	0.8	65.00	1.5	65.07	65.30	-0.7	458	-0.15%
2022/08/05	0.5	64.67	0	0.00	64.70	0.5	461	0.10%
2022/08/01	0	0.00	0	63.90	63.70	0	467	0.00%
2022/07/29	0	63.50	0	0.00	63.80	0	473	0.00%
2022/07/27	0	0.00	0.1	61.60	61.80	-0.1	468	-0.01%
2022/07/26	0.1	61.50	0	0.00	61.40	0.1	470	0.01%
2022/07/20	0	0.00	0.6	61.98	61.10	-0.6	492	-0.12%
2022/07/19	0.6	60.90	0	61.10	61.10	0.6	503	0.12%
2022/07/18	0	60.40	0	0.00	60.80	0	502	0.00%
2022/07/12	1	58.00	0	0.00	57.90	1	514	0.19%
2022/07/05	2.1	59.16	0	0.00	58.80	2.1	515	0.40%
2022/07/04	8	60.14	0	0.00	59.50	8	498	1.60%
2022/07/01	2	68.90	4	68.85	68.50	-2	462	-0.43%
2022/06/28	1	70.50	0	0.00	70.30	1	433	0.23%
2022/06/20	2	70.30	0	0.00	69.50	2	444	0.45%
2022/06/06	0	0.00	1.2	72.49	72.10	-1.2	551	-0.21%
2022/06/02	0.9	72.18	0	72.00	72.30	0.9	575	0.16%
2022/06/01	0	0.00	0.4	72.45	72.20	-0.4	616	-0.07%
2022/05/31	0.7	72.06	0	0.00	72.10	0.7	688	0.10%
2022/05/30	0	0.00	0.1	71.75	72.10	-0.1	694	-0.02%
2022/05/27	0.1	71.20	0	0.00	71.50	0.1	694	0.02%
2022/05/19	1	70.60	0	0.00	70.60	1	748	0.13%
2022/05/12	0	0.00	4	70.10	70.20	-4	762	-0.52%
2022/05/11	0	0.00	0.1	71.10	70.70	-0.1	756	-0.01%
2022/05/10	0.1	70.70	0	0.00	71.30	0.1	755	0.01%
2022/05/09	3	71.40	0	0.00	71.30	3	751	0.40%
2022/05/04	7	71.80	0	0.00	71.50	7	748	0.94%
2022/04/22	0	73.10	0	0.00	72.70	0	740	0.00%
2022/04/12	0	0.00	8	72.30	72.00	-8	766	-1.04%
2022/04/11	0	0.00	1	73.10	72.50	-1	765	-0.13%
2022/04/08	1	73.33	5	73.50	73.50	-4	759	-0.53%
2022/04/01	0	0.00	0.3	73.90	74.20	-0.3	770	-0.04%
2022/03/31	0	0.00	1.6	74.96	74.40	-1.6	786	-0.20%
2022/03/30	8.9	74.50	0	0.00	74.60	8.9	806	1.10%
2022/03/29	0	0.00	5	74.00	74.00	-5	835	-0.60%
2022/03/28	5	74.00	0	0.00	74.00	5	864	0.58%
2022/03/21	3	74.50	1	75.06	74.70	2	938	0.22%
2022/03/18	3	74.67	5	75.51	74.40	-2.1	938	-0.22%
2022/03/17	0.9	75.00	11	75.01	75.20	-10.1	915	-1.10%
2022/03/16	0	74.90	0	74.90	74.50	0	898	0.00%
2022/03/15	0	74.50	0.2	74.50	74.40	-0.2	884	-0.02%
2022/03/14	0.2	74.60	0	0.00	74.80	0.2	876	0.02%
2022/03/10	0	0.00	1	74.20	74.40	-1	854	-0.12%
2022/03/09	0	0.00	2	72.95	73.40	-2	838	-0.24%
2022/03/08	5	72.00	0	0.00	72.00	5	831	0.60%
2022/03/07	3	73.70	0	0.00	73.10	3	808	0.37%
2022/03/04	4.1	74.23	9	74.23	74.60	-4.9	771	-0.63%
2022/02/24	1	70.00	1	70.00	69.90	0	706	0.00%
2022/02/23	0	0.00	3	71.60	71.60	-3	730	-0.41%
2022/02/22	0	0.00	1	71.61	71.30	-1	754	-0.13%
2022/02/21	0	72.20	1	72.10	72.30	-1	756	-0.13%
2022/02/18	0	0.00	0.5	71.80	71.70	-0.5	751	-0.06%
2022/02/17	0.5	71.89	0	71.90	71.40	0.4	755	0.06%
2022/02/16	3	71.20	0.1	71.28	71.70	3	770	0.38%
2022/02/15	0.1	70.90	4	70.70	70.70	-3.9	774	-0.51%
2022/02/11	0	0.00	0.2	71.92	71.70	-0.2	785	-0.02%
2022/02/10	0.2	71.90	0.4	71.90	71.70	-0.2	789	-0.02%
2022/02/09	0.4	71.80	0	0.00	72.00	0.4	799	0.05%
2022/01/18	0	0.00	0.2	71.48	71.00	-0.2	804	-0.02%
2022/01/17	1.2	70.85	0	0.00	71.30	1.2	802	0.14%
2022/01/07	0	0.00	1.3	71.38	70.90	-1.3	796	-0.16%
2022/01/06	1.3	71.46	0	0.00	71.60	1.3	792	0.16%
2022/01/04	0	0.00	1.4	72.14	72.40	-1.4	775	-0.19%
2022/01/03	0.4	73.45	1	72.80	72.40	-0.6	771	-0.08%
2021/12/30	1.1	73.20	0.8	73.07	73.10	0.3	770	0.04%
2021/12/29	1.2	72.49	2.3	73.01	73.00	-1.1	766	-0.14%
2021/12/28	0.3	73.49	0.4	73.30	73.00	-0.1	768	-0.01%
2021/12/27	0.9	73.20	0.9	73.43	73.80	0	760	0.00%
2021/12/24	0.3	74.00	4.6	74.11	73.80	-4.2	753	-0.56%
2021/12/23	1.1	73.86	0.1	73.99	73.90	1	732	0.14%
2021/12/22	2.1	73.02	0.9	73.27	72.80	1.2	710	0.17%
2021/12/21	0	0.00	1.4	72.98	73.10	-1.4	679	-0.21%
2021/12/20	1.5	72.93	1.4	72.71	72.90	0.2	665	0.02%
2021/12/17	1.2	72.55	5.6	72.22	72.60	-4.4	643	-0.68%
2021/12/16	0.6	70.54	2.2	70.53	71.30	-1.7	602	-0.28%
2021/12/15	0	70.40	1.2	70.60	70.50	-1.2	595	-0.20%
2021/12/14	1	70.62	0	0.00	70.60	1	611	0.16%
2021/12/13	0.4	70.67	0	0.00	70.70	0.4	604	0.07%
2021/12/10	0	0.00	2	70.40	70.20	-2	606	-0.33%
2021/12/09	0	0.00	0.2	70.39	70.20	-0.2	607	-0.04%
2021/12/08	0.2	70.50	0	0.00	70.30	0.2	611	0.04%
2021/12/06	1	70.10	0	0.00	70.30	1	612	0.16%
2021/12/03	1	69.80	0	0.00	69.80	1	615	0.16%
2021/12/02	3	70.20	0	0.00	69.80	3	618	0.48%
2021/11/29	1	68.80	1	69.00	69.00	0	614	0.00%
2021/11/26	0	0.00	4	69.60	69.10	-4	622	-0.64%
2021/11/24	3	70.80	0	0.00	70.50	3	619	0.48%
2021/11/22	1	73.40	0	0.00	71.80	1	612	0.16%
2021/11/19	2	71.00	9	71.50	71.10	-7	572	-1.22%
2021/11/10	0	0.00	1	69.90	70.00	-1	542	-0.18%
2021/10/12	0	0.00	1	66.20	66.10	-1	1,002	-0.10%
2021/10/01	6	66.18	0	0.00	66.10	6	1,071	0.56%
2021/09/29	10	67.20	0	0.00	66.80	10	1,097	0.91%
2021/09/15	10	67.60	0	0.00	67.30	10	1,399	0.71%
2021/09/01	0	0.00	2	70.80	70.80	-2	1,517	-0.13%
2021/08/25	5	68.50	0	0.00	68.70	5	1,545	0.32%
2021/08/23	0	0.00	1	67.60	68.00	-1	1,580	-0.06%
2021/08/19	0	0.00	1	67.10	67.10	-1	1,592	-0.06%
2021/08/18	1	68.00	0	0.00	68.20	1	1,594	0.06%
2021/08/16	2	66.85	0	0.00	67.20	2	1,633	0.12%
2021/08/13	38	67.80	15	68.61	68.00	23	1,622	1.42%
2021/08/11	11	73.44	10	74.00	72.80	1	1,524	0.07%
2021/08/06	6	73.50	9	74.52	74.90	-3	1,538	-0.19%
2021/08/05	2	73.90	0	0.00	72.50	2	1,495	0.13%
2021/08/02	3	70.40	0	0.00	70.70	3	1,612	0.19%
2021/07/29	5	69.70	0	0.00	70.30	5	1,681	0.30%
2021/07/28	5	70.00	0	0.00	69.80	5	1,722	0.29%
2021/07/27	5	70.80	0	0.00	70.90	5	1,819	0.27%
2021/07/26	1	70.80	0	0.00	70.90	1	1,889	0.05%
2021/07/23	5	70.70	0	0.00	70.80	5	1,994	0.25%
2021/07/22	20	71.05	0	0.00	71.10	20	2,088	0.96%
2021/07/16	0	0.00	1	72.80	72.60	-1	2,962	-0.03%
2021/07/15	0	0.00	10	72.10	72.20	-10	3,092	-0.32%
2021/07/13	1	72.90	0	0.00	72.10	1	3,276	0.03%
2021/07/07	1	72.10	7	71.43	71.50	-6	3,380	-0.18%
2021/07/05	2	73.00	0	0.00	72.60	2	3,489	0.06%
2021/07/01	12	72.74	0	0.00	72.70	12	3,580	0.34%
2021/06/30	2	73.80	0	0.00	73.90	2	3,603	0.06%
2021/06/29	22	74.40	0	0.00	73.60	22	3,600	0.61%
2021/06/28	0	0.00	6	75.50	77.90	-6	3,490	-0.17%
2021/06/25	6	73.65	0	0.00	73.20	6	3,423	0.18%
2021/06/23	5	70.80	3	72.13	72.20	2	3,427	0.06%
2021/06/22	3	70.90	0	0.00	71.20	3	3,460	0.09%
2021/06/21	5	70.90	0	0.00	70.90	5	3,500	0.14%
2021/06/18	1	72.00	1	74.20	72.00	0	3,537	0.00%
2021/06/09	2	71.70	0	0.00	71.70	2	3,631	0.06%
2021/06/04	2	72.70	1	72.60	73.30	1	3,640	0.03%
2021/06/03	1	72.80	0	0.00	72.80	1	3,643	0.03%
2021/05/26	1	71.00	0	0.00	71.10	1	3,669	0.03%
2021/05/25	0	0.00	1	72.70	72.20	-1	3,668	-0.03%
2021/05/19	0	0.00	6	68.75	69.40	-6	3,669	-0.16%
2021/05/18	1	68.50	1	69.50	69.30	0	3,672	0.00%
2021/05/17	0	0.00	3	66.77	66.50	-3	3,653	-0.08%
2021/05/14	5	69.00	0	0.00	69.40	5	3,609	0.14%
2021/05/13	5	68.40	5	69.30	68.50	0	3,582	0.00%
2021/05/12	0	0.00	9	67.66	69.10	-9	3,548	-0.25%
2021/05/11	5	73.90	0	0.00	71.50	5	3,474	0.14%
2021/05/07	0	0.00	1	75.80	76.30	-1	3,390	-0.03%
2021/05/06	7	74.21	0	0.00	72.90	7	3,358	0.21%
2021/05/05	1	75.50	0	0.00	74.10	1	3,323	0.03%
2021/05/03	10	78.10	2	81.80	79.20	8	3,195	0.25%
2021/04/29	7	79.17	5	79.22	80.50	2	3,133	0.06%
2021/04/28	13	79.43	1	79.00	78.80	12	3,039	0.39%
2021/04/27	54	81.51	157	83.16	80.60	-103	2,952	-3.49%	大賣/鉅額交易
2021/04/26	14	87.44	15	86.48	86.10	-1	2,808	-0.04%
2021/04/23	182	83.04	11	82.67	84.30	171	2,499	6.84%	大買/鉅額交易
2021/04/22	2	82.40	0	0.00	78.80	2	2,279	0.09%
2021/04/21	1	79.80	18	79.61	80.40	-17	2,094	-0.81%
2021/04/19	0	0.00	8	75.25	75.60	-8	1,914	-0.42%
2021/04/16	10	70.90	0	0.00	71.10	10	1,797	0.56%
2021/04/14	0	0.00	2	73.00	71.00	-2	1,784	-0.11%
2021/04/12	0	0.00	5	71.00	71.40	-5	1,668	-0.30%
2021/04/09	0	0.00	11.1	69.52	70.20	-11.1	1,613	-0.68%
2021/04/08	16	70.53	11	68.18	69.90	5	1,548	0.32%
2021/04/07	2	66.20	0	0.00	66.40	2	1,422	0.14%
2021/04/06	6	66.48	0	0.00	66.40	6	1,408	0.43%
2021/04/01	10	65.40	0	0.00	65.40	10	1,373	0.73%
2021/03/31	23	65.07	0	0.00	65.30	23	1,366	1.68%
2021/03/26	0	0.00	1	64.70	64.60	-1	1,383	-0.07%
2021/03/22	4	64.30	0	0.00	64.00	4	1,305	0.31%
2021/03/16	0	0.00	1	65.00	65.30	-1	1,206	-0.08%
2021/03/11	0	0.00	7	65.29	65.20	-7	1,270	-0.55%
2021/03/10	2	64.80	10	64.30	64.50	-8	1,309	-0.61%
2021/03/03	0	0.00	6	66.43	66.60	-6	1,429	-0.42%
2021/03/02	5	67.10	3	67.20	66.40	2	1,419	0.14%
2021/02/25	0	0.00	4	65.40	65.70	-4	1,388	-0.29%
2021/02/24	0	0.00	2	65.60	65.40	-2	1,391	-0.14%
2021/02/23	0	0.00	2	65.30	65.50	-2	1,411	-0.14%
2021/02/19	0	0.00	2	64.85	64.90	-2	1,382	-0.14%
2021/02/18	5	64.40	0	0.00	64.50	5	1,367	0.37%
2021/02/17	2	63.60	0	0.00	63.50	2	1,351	0.15%
2021/02/03	0	0.00	6	61.80	61.60	-6	1,322	-0.45%
2021/01/28	1	61.50	0	0.00	61.70	1	1,309	0.08%
2021/01/27	1	62.30	0	0.00	62.10	1	1,304	0.08%
2021/01/26	3	62.01	0	0.00	62.20	3	1,303	0.23%
2021/01/19	0	0.00	2	63.50	63.60	-2	1,276	-0.16%
2021/01/15	0	0.00	1	63.40	63.70	-1	1,257	-0.08%
2021/01/14	3	63.90	0	0.00	64.10	3	1,253	0.24%
2021/01/13	1	64.20	0	0.00	63.90	1	1,239	0.08%
2021/01/11	1	64.70	0	0.00	64.30	1	1,217	0.08%
2021/01/08	2	64.70	0	0.00	64.30	2	1,207	0.17%
2021/01/04	0	0.00	1	64.70	66.00	-1	1,175	-0.09%
2020/12/24	1	63.80	0	0.00	63.20	1	1,134	0.09%
2020/12/21	1	64.00	0	0.00	63.90	1	1,098	0.09%
2020/12/18	1	64.20	0	0.00	65.20	1	1,076	0.09%
2020/12/15	0	0.00	2	64.10	63.80	-2	1,041	-0.19%
2020/12/09	5	66.18	0	0.00	66.00	5	986	0.51%
2020/12/04	1	67.30	6	67.53	67.80	-5	903	-0.55%
2020/12/03	2	66.25	0	0.00	66.10	2	852	0.23%
2020/12/02	8	67.09	10	67.55	67.50	-2	814	-0.25%
2020/12/01	3	64.00	0	0.00	64.90	3	711	0.42%
2020/11/26	0	0.00	1	64.40	64.80	-1	683	-0.15%
2020/11/25	1	65.00	0	0.00	64.90	1	692	0.14%
2020/11/23	1	66.10	10	66.15	66.20	-9	675	-1.33%
2020/11/12	0	0.00	8	63.26	63.30	-8	658	-1.22%
2020/11/10	5	64.00	0	0.00	64.00	5	666	0.75%
2020/11/06	10	63.70	0	0.00	63.80	10	669	1.49%
2020/11/04	0	0.00	2	63.65	63.80	-2	671	-0.30%
2020/11/03	0	0.00	10	63.60	63.70	-10	668	-1.50%
2020/10/28	11	64.18	0	0.00	63.80	11	654	1.68%
2020/10/14	2	63.20	0	0.00	63.00	2	633	0.32%
2020/10/13	0	0.00	1	62.20	62.30	-1	629	-0.16%
2020/10/08	1	62.20	0	0.00	62.00	1	623	0.16%
2020/09/30	0	0.00	2	62.90	62.80	-2	629	-0.32%
2020/09/22	1	63.20	0	0.00	63.20	1	729	0.14%
2020/09/17	3	64.00	0	0.00	64.00	3	770	0.39%
2020/09/14	1	64.20	0	0.00	64.30	1	846	0.12%
2020/09/09	0	0.00	1	65.40	65.00	-1	878	-0.11%
2020/09/03	4	64.50	0	0.00	64.50	4	918	0.44%
2020/08/28	1	63.80	0	0.00	63.80	1	929	0.11%
2020/08/25	0	0.00	1	64.10	64.10	-1	946	-0.11%
2020/08/24	1	64.50	0	0.00	64.50	1	951	0.11%
2020/08/20	0	0.00	2	63.70	64.00	-2	957	-0.21%
2020/08/19	1	64.10	1	64.10	64.10	0	954	0.00%
2020/08/18	1	64.30	0	0.00	64.40	1	956	0.10%
2020/08/12	0	65.60	0	0.00	65.20	0	965	0.00%
2020/08/11	0	0.00	0	65.90	65.20	0	965	0.00%
2020/08/05	0.1	66.70	0	0.00	66.60	0.1	973	0.01%
2020/08/04	0.1	67.20	0	0.00	66.60	0.1	983	0.01%
2020/08/03	0.1	66.60	0	0.00	66.20	0.1	999	0.01%
2020/07/30	0	0.00	0.3	69.20	65.80	-0.3	1,011	-0.02%
2020/07/28	1	65.60	0.5	66.00	65.60	0.5	1,031	0.05%
2020/07/27	0	0.00	0.5	66.80	66.50	-0.5	1,041	-0.05%
2020/07/24	1	67.10	0.5	67.40	67.10	0.5	1,052	0.05%
2020/07/23	3	67.60	0	0.00	68.10	3	1,053	0.28%
2020/07/22	6.2	67.77	0	0.00	67.60	6.2	1,055	0.59%
2020/07/20	0	0.00	0.5	68.00	67.80	-0.5	1,062	-0.05%
2020/07/16	2	68.40	0	0.00	68.30	2	1,102	0.18%
2020/07/15	1	68.10	0	0.00	68.50	1	1,144	0.09%
2020/07/14	1	68.30	1	68.10	68.10	0	1,171	0.00%
2020/07/10	1	67.70	0	0.00	68.20	1	1,200	0.08%
2020/07/08	1	69.20	0	0.00	69.30	1	1,190	0.08%
2020/07/07	1	69.20	0	0.00	69.00	1	1,183	0.08%
2020/07/06	3	69.57	0	0.00	69.30	3	1,198	0.25%
2020/07/03	2	69.30	1	69.20	69.20	1	1,201	0.08%
2020/07/02	0	0.00	3	69.47	69.60	-3	1,202	-0.25%
2020/07/01	0	0.00	2	72.45	73.50	-2	1,174	-0.17%
2020/06/30	2	71.70	0	0.00	72.00	2	1,125	0.18%
2020/06/29	9	71.13	0.3	71.20	71.00	8.7	1,123	0.77%
2020/06/24	5	71.36	0	0.00	71.50	5	1,100	0.45%
2020/06/19	1	72.10	1.5	71.89	71.60	-0.5	1,049	-0.04%
2020/06/18	1	72.50	0	0.00	72.60	1	1,018	0.10%
2020/06/17	0	0.00	5	72.50	73.10	-5	1,017	-0.49%
2020/06/16	6	72.48	0	0.00	72.50	6	1,031	0.58%
2020/06/11	1	71.50	0.2	71.60	71.10	0.8	1,079	0.07%
2020/06/09	0	0.00	2	72.30	72.30	-2	1,095	-0.18%
2020/06/08	2	72.50	3	72.77	72.90	-1	1,120	-0.09%
2020/06/05	0	0.00	10	73.20	73.20	-10	1,119	-0.89%
2020/06/03	2	72.00	0	0.00	72.10	2	1,138	0.18%
2020/06/02	1	71.60	1	71.70	71.50	0	1,130	0.00%
2020/05/28	2	71.20	0	0.00	70.70	2	1,130	0.18%
2020/05/25	0	0.00	1.5	70.63	70.90	-1.5	1,134	-0.13%
2020/05/22	12	70.79	1	70.40	70.10	11	1,127	0.98%
2020/05/21	1	70.00	0	0.00	69.90	1	1,111	0.09%
2020/05/20	1	69.70	0	0.00	69.80	1	1,110	0.09%
2020/05/15	1	69.00	15.5	68.94	69.00	-14.5	1,103	-1.31%
2020/05/14	1	69.20	0	0.00	69.20	1	1,099	0.09%
2020/05/11	1	69.50	1	69.80	70.10	0	1,103	0.00%
2020/05/06	2	68.90	0	0.00	69.00	2	1,120	0.18%
2020/05/04	15	69.50	1	69.30	69.70	14	1,126	1.24%
2020/04/29	0	0.00	1	70.00	70.10	-1	1,176	-0.08%
2020/04/27	1	69.80	2	69.70	69.80	-1	1,238	-0.08%
2020/04/23	1	68.60	0	0.00	68.60	1	1,236	0.08%
2020/04/22	2	68.50	0	0.00	68.50	2	1,229	0.16%
2020/04/21	2	68.60	0	0.00	68.60	2	1,219	0.16%
2020/04/20	2	71.00	6	71.55	70.80	-4	1,189	-0.34%
2020/04/16	3	68.90	0	0.00	68.70	3	1,120	0.27%
2020/04/15	1	69.40	0	0.00	69.30	1	1,113	0.09%
2020/04/14	1	68.90	0	0.00	69.50	1	1,110	0.09%
2020/04/10	2	68.10	0	0.00	68.80	2	1,107	0.18%
2020/04/08	7	69.21	1	70.30	69.50	6	1,094	0.55%
2020/04/07	1.5	68.60	1	68.80	68.70	0.5	1,082	0.05%
2020/03/27	2	68.85	0	0.00	68.30	2	1,099	0.18%
2020/03/25	0	0.00	0.5	68.20	68.30	-0.5	1,120	-0.04%
2020/03/20	41	70.38	0	0.00	66.10	41	1,141	3.59%
2020/03/19	0	0.00	4	66.03	69.20	-4	1,122	-0.36%
2020/03/17	2	68.15	0	0.00	67.80	2	1,094	0.18%
2020/03/16	0	0.00	0.1	73.00	73.00	-0.1	1,080	-0.01%
2020/03/13	0	0.00	1	72.90	75.00	-1	1,064	-0.09%
2020/03/12	0.2	76.40	2	75.00	76.40	-1.8	1,032	-0.17%
2020/03/11	1	76.50	0	0.00	76.00	1	1,015	0.10%
2020/03/10	1	76.30	0	0.00	76.40	1	1,027	0.10%
2020/02/26	0	0.00	1	78.70	78.60	-1	974	-0.10%
2020/02/25	0.1	77.90	0	0.00	77.80	0.1	976	0.01%
2020/02/24	0.1	78.20	0	0.00	78.00	0.1	981	0.01%
2020/02/21	1.1	79.18	0	0.00	78.20	1.1	985	0.11%
2020/02/18	0.1	79.90	0	0.00	79.90	0.1	1,051	0.00%
2020/02/13	0.1	81.10	0	0.00	80.60	0.1	1,107	0.00%
2020/02/12	0.1	80.80	1.1	81.07	80.90	-1	1,113	-0.09%
2020/02/10	0.1	79.10	0	0.00	79.00	0.1	1,108	0.00%
2020/02/07	2.1	81.26	2	80.15	79.00	0.1	1,096	0.00%
2020/02/06	0	0.00	0.1	82.00	82.50	-0.1	1,053	-0.01%
2020/02/04	1.1	81.69	4	81.20	80.80	-3	1,026	-0.29%
2020/02/03	3	81.63	10	79.99	83.00	-7	1,001	-0.70%
2020/01/31	1	79.80	20	79.62	81.00	-19	944	-2.01%
2020/01/30	0	0.00	2	74.30	76.90	-2	891	-0.22%
2020/01/20	2	78.00	1	78.30	78.20	1	861	0.12%
2020/01/14	0.1	77.50	0	0.00	77.50	0.1	880	0.01%
2020/01/09	3	77.20	0	0.00	77.50	3	891	0.34%
2020/01/08	1	77.50	1	77.00	77.30	0	885	0.00%
2020/01/03	0	0.00	6	76.97	76.00	-6	866	-0.69%
2019/12/30	0	0.00	1	78.00	78.00	-1	860	-0.12%
2019/12/27	0	0.00	1	78.80	78.00	-1	853	-0.12%
2019/12/23	1	77.50	0	0.00	77.70	1	799	0.13%
2019/12/18	0	0.00	1	78.00	77.70	-1	758	-0.13%
2019/12/16	4	76.40	0	0.00	75.70	4	718	0.56%
2019/12/11	0	0.00	3	75.60	76.00	-3	693	-0.43%
2019/12/10	0	0.00	1	74.60	75.20	-1	676	-0.15%
2019/12/09	0	0.00	0.1	74.50	74.20	-0.1	671	-0.02%
2019/12/06	0	0.00	3	75.20	75.50	-3	667	-0.45%
2019/12/03	1	72.50	0	0.00	72.80	1	623	0.16%
2019/11/27	3	72.00	0	0.00	71.90	3	606	0.50%
2019/11/25	0	0.00	1	73.10	73.00	-1	575	-0.17%
2019/11/22	3	72.53	7	72.80	72.70	-4	565	-0.71%
2019/11/21	0	0.00	5	73.60	73.60	-5	555	-0.90%
2019/11/20	0	0.00	15	73.90	73.80	-15	545	-2.75%
2019/11/18	1	74.60	2	74.40	74.50	-1	518	-0.19%
2019/11/15	1	72.90	5	74.80	74.80	-4	497	-0.80%
2019/11/13	21	70.36	0	0.00	70.30	21	430	4.87%
2019/11/08	0	0.00	3	67.90	68.20	-3	373	-0.80%
2019/10/29	1	66.20	16	66.76	66.70	-15	370	-4.05%
2019/10/01	0.2	64.90	0	0.00	64.70	0.2	324	0.07%
2019/09/23	2	64.80	0	0.00	64.80	2	383	0.52%
2019/09/20	0	0.00	2	65.20	65.00	-2	379	-0.53%
2019/09/12	1	65.50	0	0.00	65.80	1	394	0.25%
2019/09/09	1	66.20	0	0.00	66.50	1	393	0.25%
2019/09/06	15	65.92	0	0.00	65.90	15	391	3.84%
2019/09/05	2	66.10	0	0.00	66.00	2	388	0.51%
2019/08/29	1	65.90	0	0.00	66.30	1	386	0.26%
2019/08/20	3	65.80	0	0.00	65.80	3	406	0.74%
2019/08/08	1	66.40	0	0.00	66.40	1	428	0.23%
2019/08/05	2	65.50	0	0.00	65.50	2	436	0.46%
2019/08/02	3	66.53	0	0.00	66.40	3	437	0.69%
2019/07/29	0	0.00	1	68.10	68.20	-1	439	-0.23%
2019/07/25	1	67.30	0	0.00	67.50	1	434	0.23%
2019/07/22	0	0.00	1	67.10	67.00	-1	428	-0.23%
2019/07/10	1	68.40	0	0.00	68.60	1	439	0.23%
2019/07/03	0	0.00	3	67.60	67.70	-3	434	-0.69%
2019/07/02	2	71.35	0	0.00	71.30	2	412	0.49%
2019/07/01	0	0.00	2	71.80	71.70	-2	395	-0.51%
2019/06/27	1	71.30	1	71.20	71.30	0	384	0.00%
2019/06/25	5	70.34	0	0.00	69.80	5	402	1.24%
2019/06/18	0	0.00	1	70.20	71.10	-1	396	-0.25%
2019/06/17	0	0.00	1	71.50	69.90	-1	401	-0.25%
2019/06/14	1	71.20	0	0.00	71.30	1	403	0.25%
2019/06/06	0	0.00	3	71.70	71.70	-3	425	-0.71%
2019/04/25	0	0.00	1	70.80	70.90	-1	400	-0.25%
2019/04/22	1	69.90	0	0.00	70.00	1	399	0.25%
2019/04/08	1	70.00	0	0.00	70.30	1	406	0.25%
2019/03/22	1	69.30	1	69.50	69.50	0	393	0.00%
2019/03/20	1	69.50	0	0.00	69.50	1	385	0.26%
2019/03/15	0	0.00	1	69.30	69.30	-1	376	-0.27%
2019/03/13	2	69.10	0	0.00	69.10	2	378	0.53%
2019/03/11	1	68.80	0	0.00	69.30	1	376	0.27%
2019/03/04	0	0.00	4	68.50	68.40	-4	375	-1.06%
2019/02/27	1	68.70	0	0.00	68.80	1	374	0.27%
2019/02/21	1	68.50	0	0.00	68.50	1	371	0.27%
2019/01/28	2	66.40	0	0.00	66.40	2	372	0.54%
2019/01/22	1	65.40	0	0.00	65.50	1	387	0.26%
2019/01/11	1	65.60	0.5	66.00	65.50	0.5	404	0.12%
2019/01/08	1	66.00	0	0.00	66.00	1	398	0.25%
2019/01/02	2	66.80	0	0.00	66.80	2	449	0.44%
2018/12/20	1	65.30	0	0.00	65.30	1	469	0.21%
2018/12/12	0	0.00	1	68.00	67.90	-1	473	-0.21%
2018/12/06	0	0.00	1	67.40	67.40	-1	492	-0.20%
2018/12/04	0	0.00	3	69.90	69.00	-3	520	-0.58%
2018/12/03	4	70.00	0	0.00	70.00	4	519	0.77%
2018/11/14	0	0.00	2	68.40	68.30	-2	496	-0.40%
2018/11/05	1	66.70	1	67.00	67.80	0	504	0.00%
2018/10/25	1	65.70	0	0.00	65.50	1	472	0.21%
2018/10/22	1	66.40	0	0.00	65.70	1	469	0.21%
2018/10/16	1	66.40	0	0.00	66.40	1	445	0.22%
2018/10/11	1	66.70	0	0.00	66.60	1	426	0.23%
2018/10/09	1	67.50	0	0.00	67.70	1	401	0.25%
2018/10/08	1	68.00	0	0.00	68.00	1	389	0.26%
2018/10/05	1	68.60	0	0.00	68.70	1	377	0.26%
2018/09/13	0	0.00	1	70.50	71.30	-1	464	-0.22%
2018/09/12	1	68.40	0	0.00	68.70	1	471	0.21%
2018/09/11	3	68.00	0	0.00	68.70	3	480	0.62%
2018/09/07	0	0.00	1	73.00	72.90	-1	537	-0.19%
2018/09/05	1	74.40	0	0.00	74.40	1	535	0.19%
2018/08/29	1	74.70	0	0.00	74.80	1	562	0.18%
2018/08/23	1	74.20	0	0.00	74.40	1	588	0.17%
2018/08/22	3	74.33	0	0.00	74.40	3	592	0.51%
2018/08/21	5	75.00	0	0.00	75.00	5	591	0.85%
2018/08/16	0	0.00	5	74.84	75.00	-5	589	-0.85%
2018/08/15	0	0.00	1	75.70	75.60	-1	586	-0.17%
2018/08/13	2	76.60	0	0.00	76.60	2	586	0.34%
2018/08/10	0	0.00	2	78.00	77.30	-2	580	-0.34%
2018/08/08	2	78.00	0	0.00	78.10	2	581	0.34%
2018/08/06	1	77.40	0	0.00	77.40	1	582	0.17%
2018/08/02	1	77.00	0	0.00	77.00	1	585	0.17%
2018/07/20	0	0.00	10	78.60	78.90	-10	593	-1.69%
2018/07/18	10	78.65	0	0.00	79.50	10	605	1.65%
2018/07/17	0	0.00	3	77.60	77.70	-3	604	-0.50%
2018/07/03	0	0.00	1	84.10	84.10	-1	630	-0.16%
2018/06/29	1	84.60	0	0.00	84.60	1	612	0.16%
2018/06/28	0	0.00	1	85.00	84.60	-1	604	-0.17%
2018/06/27	1	85.70	0	0.00	85.50	1	602	0.17%
2018/06/21	6	87.50	0	0.00	87.10	6	590	1.02%
2018/06/20	0	87.50	0	0.00	87.80	0	593	0.00%
2018/06/19	1	88.60	1	88.00	87.60	0	585	0.00%
2018/06/15	3	85.33	18	87.58	88.00	-15	559	-2.68%
2018/06/06	0	0.00	5	86.80	87.20	-5	528	-0.95%
2018/05/31	0	0.00	2	85.40	85.90	-2	542	-0.37%
2018/05/16	0	0.00	1	83.30	83.10	-1	565	-0.18%
2018/04/24	0	0.00	3	83.83	84.00	-3	631	-0.48%
2018/04/20	0	0.00	1	84.50	84.30	-1	638	-0.16%
2018/04/19	0	0.00	1	84.60	84.80	-1	639	-0.16%
2018/04/18	2	84.65	1	84.50	84.50	1	640	0.16%
2018/04/17	1	84.30	0	0.00	84.10	1	652	0.15%
2018/04/11	0	0.00	1	86.80	86.80	-1	638	-0.16%
2018/04/10	1	87.20	5	87.50	87.10	-4	635	-0.63%
2018/04/09	0	0.00	16	86.66	87.90	-16	635	-2.52%
2018/03/30	1	86.00	0	0.00	86.50	1	620	0.16%
2018/03/21	6	85.42	0	0.00	85.20	6	627	0.96%
2018/03/19	18	85.78	0	0.00	85.90	18	708	2.54%
2018/03/16	2	85.35	1	84.90	84.90	1	728	0.14%
2018/03/15	3	85.60	1	85.60	85.80	2	724	0.28%
2018/03/14	1	86.20	0	0.00	86.10	1	727	0.14%
2018/03/13	2	86.20	0	0.00	86.30	2	760	0.26%
2018/03/12	5	86.30	2	86.30	86.00	3	775	0.39%
2018/03/09	0	0.00	10	85.65	86.00	-10	779	-1.28%
2018/03/08	0	0.00	32	84.17	83.80	-32	769	-4.16%
2018/03/07	10	83.50	48	83.50	83.30	-38	791	-4.80%
2018/02/26	0	0.00	40	84.91	85.00	-40	1,329	-3.01%
2018/02/23	0	0.00	20	84.00	83.90	-20	1,338	-1.49%
2018/02/09	2	81.20	0	0.00	81.20	2	1,426	0.14%
2018/02/08	0	0.00	1	81.90	81.90	-1	1,436	-0.07%
2018/02/06	10	81.40	1	81.70	81.70	9	1,490	0.60%
2018/02/05	0	0.00	2	83.80	84.10	-2	1,493	-0.13%
2018/02/01	0	0.00	60	84.97	84.50	-60	1,520	-3.94%
2018/01/30	0	0.00	10	85.06	84.70	-10	1,529	-0.65%
2018/01/29	0	84.80	0	0.00	84.80	0	1,537	0.00%
2018/01/26	10	84.70	0	0.00	84.80	10	1,546	0.65%
2018/01/25	0	0.00	25	85.05	84.90	-25	1,549	-1.61%
2018/01/24	0	0.00	11	84.76	84.80	-11	1,549	-0.71%
2018/01/22	0	0.00	124	84.45	84.50	-124	1,555	-7.97%	大賣/鉅額交易
2018/01/19	0	0.00	2	83.60	83.80	-2	1,554	-0.13%
2018/01/18	0	0.00	3	83.50	83.30	-3	1,559	-0.19%
2018/01/17	0	0.00	30	83.50	83.40	-30	1,564	-1.92%
2018/01/08	0	0.00	76	83.32	83.30	-76	1,601	-4.74%
2018/01/05	0	0.00	34	83.33	83.20	-34	1,608	-2.11%
2018/01/04	0	0.00	45	83.00	82.70	-45	1,613	-2.79%
2018/01/03	0	0.00	45	83.03	82.70	-45	1,628	-2.76%
2018/01/02	0	0.00	97	83.00	82.90	-97	1,629	-5.95%