創見 (2451)-玉山券商分點個股進出

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	8	115.13	3.2	114.11	117.50	4.8	1,770	0.27%
2024/05/30	26.1	115.55	1.1	115.16	114.50	25	1,657	1.51%
2024/05/29	0.1	117.00	6.2	115.46	115.00	-6	1,566	-0.39%
2024/05/28	2.3	111.50	2.1	111.01	112.00	0.2	1,503	0.01%
2024/05/27	4	113.99	4	113.00	113.50	0	1,497	0.00%
2024/05/24	1	112.00	1	110.00	112.00	0	1,488	0.00%
2024/05/23	1.2	110.03	5.2	110.75	110.00	-4	1,471	-0.27%
2024/05/22	10	112.60	3.1	111.47	111.50	6.9	1,436	0.48%
2024/05/21	2	110.50	2	110.50	112.00	0	1,414	0.00%
2024/05/20	2.7	111.26	82.1	111.09	111.50	-79.4	1,386	-5.73%
2024/05/17	3.6	107.30	2	108.75	109.00	1.6	1,335	0.12%
2024/05/16	9	106.06	18.2	105.78	108.00	-9.2	1,309	-0.70%
2024/05/15	21.1	103.02	8.1	102.94	103.00	13	1,235	1.05%
2024/05/14	1	101.50	0	102.00	101.50	1	1,214	0.08%
2024/05/13	15	101.80	9.2	101.60	101.50	5.8	1,192	0.49%
2024/05/10	18	100.61	34	99.91	101.50	-16	1,162	-1.37%
2024/05/09	21.1	98.97	2.1	98.83	98.60	19.1	1,121	1.70%
2024/05/08	28.4	99.53	1.5	99.37	100.00	26.9	1,110	2.42%
2024/05/07	46	101.35	9	100.90	99.70	37	1,098	3.37%
2024/05/06	3	97.30	0	0.00	97.00	3	1,025	0.29%
2024/05/03	0	0.00	1	94.60	94.50	-1	983	-0.10%
2024/05/02	0	0.00	1.1	94.20	94.30	-1.1	976	-0.11%
2024/04/30	0	0.00	2	93.85	93.70	-2	964	-0.21%
2024/04/29	2	92.90	16	92.69	94.00	-14	954	-1.47%
2024/04/26	2.3	90.87	1	90.50	91.40	1.3	934	0.14%
2024/04/25	2	90.60	0	0.00	90.10	2	922	0.22%
2024/04/24	0	0.00	0	90.50	90.40	0	915	0.00%
2024/04/23	0.1	89.51	0	0.00	89.20	0.1	918	0.01%
2024/04/22	0.1	88.50	0	0.00	89.10	0.1	918	0.01%
2024/04/19	64.1	87.90	0	0.00	87.40	64.1	900	7.12%
2024/04/18	189	90.00	0	0.00	90.50	189	881	21.45%	大買/鉅額交易
2024/04/16	201.1	89.92	5.1	90.12	90.00	196.1	869	22.55%	大買/鉅額交易
2024/04/15	1	94.00	6.2	93.21	92.80	-5.2	839	-0.63%
2024/04/11	0	93.00	2	92.70	93.40	-2	808	-0.25%
2024/04/10	1	95.00	2.1	94.60	94.00	-1.1	795	-0.14%
2024/04/09	0	0.00	6.5	93.15	93.50	-6.5	768	-0.84%
2024/04/08	3	92.03	4.9	92.72	92.60	-1.9	746	-0.25%
2024/04/02	2.1	88.99	7	89.53	89.60	-4.9	700	-0.70%
2024/04/01	4	89.15	13	89.30	88.80	-9	693	-1.30%
2024/03/29	1	89.20	4.2	89.27	89.10	-3.2	688	-0.46%
2024/03/27	0	0.00	4	88.95	89.50	-4	681	-0.59%
2024/03/26	0.2	88.35	10	89.90	88.30	-9.8	681	-1.44%
2024/03/22	2.2	89.64	0	0.00	88.70	2.2	676	0.33%
2024/03/21	1.4	89.77	5.2	89.99	90.10	-3.8	669	-0.57%
2024/03/20	1.1	88.08	17.1	88.74	88.60	-16	657	-2.44%
2024/03/19	2	87.20	2.1	87.05	86.80	-0.1	638	-0.02%
2024/03/18	0.1	85.70	0	0.00	85.60	0.1	626	0.01%
2024/03/15	0.1	86.40	121.2	86.36	85.90	-121.1	622	-19.45%	大賣/鉅額交易
2024/03/14	2	85.00	1	85.00	84.80	1	599	0.17%
2024/03/13	0	86.10	30	86.06	86.30	-30	598	-5.01%
2024/03/12	3	86.37	14.2	86.27	86.20	-11.2	594	-1.88%
2024/03/11	0	83.00	0	0.00	83.80	0	557	0.00%
2024/03/08	4.1	83.30	5	83.40	82.00	-0.9	557	-0.16%
2024/03/07	0	0.00	1	84.10	84.20	-1	543	-0.19%
2024/03/06	3.1	84.25	0.2	84.10	83.90	2.9	535	0.53%
2024/03/04	1	84.00	0	0.00	83.50	1	531	0.19%
2024/03/01	1	82.80	3	82.77	82.90	-2	526	-0.38%
2024/02/27	0	0.00	2	81.30	80.30	-2	514	-0.39%
2024/02/26	0	0.00	0.3	80.90	80.90	-0.3	526	-0.05%
2024/02/23	0	0.00	2	81.30	81.00	-2	532	-0.38%
2024/02/20	0	0.00	1	81.30	79.90	-1	615	-0.16%
2024/02/19	1	79.90	0	79.80	80.50	1	620	0.16%
2024/02/16	1.1	78.81	0	0.00	79.30	1.1	637	0.16%
2024/02/15	2	78.11	1	79.00	79.00	1	643	0.16%
2024/01/30	0.5	79.31	0.2	79.40	79.60	0.3	788	0.04%
2024/01/26	0	0.00	1	79.00	79.30	-1	793	-0.13%
2024/01/24	1	78.90	0	0.00	78.90	1	793	0.13%
2024/01/23	0.2	77.80	8	78.13	78.20	-7.8	794	-0.98%
2024/01/22	0	0.00	1	77.70	77.60	-1	795	-0.13%
2024/01/18	1	76.91	1	77.20	76.90	0	792	0.00%
2024/01/17	7	77.31	1	77.50	77.00	6	787	0.76%
2024/01/16	2.3	78.00	0	0.00	77.90	2.3	780	0.29%
2024/01/12	0.3	79.29	4	79.20	78.70	-3.7	781	-0.48%
2024/01/11	0.1	79.01	0	0.00	79.20	0.1	782	0.01%
2024/01/10	0.7	78.97	0	79.30	79.00	0.7	795	0.09%
2024/01/09	8	78.00	0	0.00	78.00	8	801	1.00%
2024/01/05	0	0.00	4	78.58	78.50	-4	805	-0.50%
2024/01/04	0.1	78.70	0	0.00	78.70	0.1	807	0.01%
2024/01/02	0.1	80.00	0	0.00	79.60	0.1	806	0.02%
2023/12/28	0.1	81.10	1	80.50	80.50	-0.9	805	-0.11%
2023/12/22	0	0.00	1	80.70	79.90	-1	798	-0.13%
2023/12/21	0.1	79.10	0.9	79.20	79.00	-0.7	787	-0.09%
2023/12/20	0	0.00	1	80.00	79.90	-1	778	-0.13%
2023/12/19	2.1	79.03	3	78.80	79.60	-0.9	773	-0.11%
2023/12/18	0.1	80.90	0	0.00	80.40	0.1	761	0.02%
2023/12/15	0.1	82.00	1.1	82.68	81.50	-0.9	753	-0.12%
2023/12/14	0	0.00	0.2	83.28	83.00	-0.2	733	-0.02%
2023/12/13	0.1	81.88	1	82.40	82.00	-0.9	724	-0.12%
2023/12/12	1.1	82.62	0	82.80	82.10	1	724	0.14%
2023/12/08	0	84.00	0	0.00	84.10	0	713	0.00%
2023/12/07	1	84.47	0	0.00	83.20	1	709	0.14%
2023/12/06	0	0.00	0.1	83.10	83.30	-0.1	699	-0.01%
2023/12/04	0	83.20	0	0.00	83.20	0	691	0.00%
2023/11/30	0	0.00	0.1	83.20	83.30	-0.1	686	-0.01%
2023/11/29	0	0.00	0.1	82.61	83.00	-0.1	679	-0.02%
2023/11/28	0	0.00	1.2	81.35	82.50	-1.2	673	-0.18%
2023/11/27	30.1	81.47	1	81.00	80.70	29.1	665	4.37%
2023/11/24	0	0.00	1	82.20	81.80	-1	660	-0.15%
2023/11/21	2	81.90	2	82.00	82.00	0	629	0.00%
2023/11/20	2	83.00	2	82.45	80.50	0	601	0.00%
2023/11/17	1	81.50	2	81.30	81.10	-1	550	-0.18%
2023/11/16	0	81.50	1	82.30	81.40	-1	538	-0.19%
2023/11/14	0	0.00	2	80.90	81.20	-2	511	-0.39%
2023/11/13	1.1	79.83	3	79.60	80.60	-1.9	503	-0.37%
2023/11/10	1	80.69	0	0.00	80.60	1	489	0.21%
2023/11/09	0	0.00	11	80.82	80.80	-11	475	-2.31%
2023/11/08	3	79.00	27	79.01	79.30	-24	438	-5.47%
2023/11/07	1	78.30	11	78.83	79.40	-10	413	-2.42%
2023/11/06	1	75.30	0	0.00	76.00	1	352	0.28%
2023/11/02	0	0.00	2	74.90	75.00	-2	344	-0.58%
2023/11/01	2	73.70	0	0.00	74.80	2	343	0.59%
2023/10/31	0	73.30	0	0.00	73.40	0	343	0.00%
2023/10/27	0	73.50	1	73.40	73.40	-1	348	-0.28%
2023/10/26	1	73.50	10	73.60	73.50	-9	355	-2.53%
2023/10/25	0	74.80	0	0.00	74.80	0	358	0.00%
2023/10/23	0	74.50	0	0.00	74.50	0	366	0.01%
2023/10/20	0	73.80	0	0.00	75.20	0	373	0.00%
2023/10/18	0	0.00	0	74.90	75.40	0	371	0.00%
2023/10/17	0	0.00	2.1	75.22	75.20	-2.1	355	-0.59%
2023/10/16	0.1	74.40	0.1	74.50	75.00	0	352	0.00%
2023/10/13	1	74.70	32	75.00	75.10	-31	359	-8.63%
2023/10/12	0.3	74.39	0	0.00	74.80	0.3	369	0.08%
2023/10/11	0.5	74.43	2	74.30	74.50	-1.5	379	-0.39%
2023/10/03	1	73.60	0	0.00	73.40	1	397	0.25%
2023/09/15	0	0.00	1	74.90	75.00	-1	581	-0.17%
2023/09/14	0	0.00	1	74.60	74.70	-1	579	-0.17%
2023/09/13	0	0.00	10	73.75	73.80	-10	583	-1.71%
2023/09/12	0	0.00	1.1	72.81	73.40	-1.1	600	-0.19%
2023/09/11	0	0.00	3	72.33	72.80	-3	619	-0.48%
2023/09/08	10	72.50	0	0.00	72.70	10	640	1.56%
2023/09/05	0	0.00	1	72.60	72.60	-1	682	-0.15%
2023/09/01	0	0.00	1	72.20	72.20	-1	694	-0.15%
2023/08/31	0	0.00	1	71.91	72.40	-1	708	-0.14%
2023/08/28	1	70.80	0	0.00	71.00	1	798	0.13%
2023/08/22	1	70.80	1	70.80	70.50	0	913	0.00%
2023/08/21	1	70.80	0	0.00	70.80	1	917	0.11%
2023/08/18	0	70.50	0	0.00	70.50	0	918	0.00%
2023/08/17	0	70.10	0	0.00	70.60	0	917	0.00%
2023/08/15	0.1	70.50	1	70.40	70.10	-1	923	-0.10%
2023/08/14	1	70.10	4	70.05	70.10	-3	928	-0.32%
2023/08/11	0	71.70	0	0.00	71.20	0	933	0.00%
2023/08/09	0	0.00	1.1	71.72	71.40	-1.1	932	-0.11%
2023/08/07	1	71.80	0	0.00	71.90	1	927	0.11%
2023/08/02	2	71.10	0	0.00	71.00	2	927	0.22%
2023/07/28	0	0.00	1	72.60	72.60	-1	916	-0.11%
2023/07/27	2.1	72.20	0	0.00	71.70	2.1	912	0.23%
2023/07/26	1	71.10	0	0.00	71.20	1	906	0.11%
2023/07/24	1.3	71.00	0	0.00	71.00	1.3	898	0.15%
2023/07/19	0	0.00	2	73.60	73.50	-2	896	-0.22%
2023/07/18	0	0.00	4	74.03	73.70	-4	895	-0.45%
2023/07/17	0	74.30	2	74.45	74.40	-2	891	-0.22%
2023/07/14	4	72.50	3	72.70	73.00	1	885	0.11%
2023/07/12	2.1	70.85	0	0.00	70.90	2.1	869	0.24%
2023/07/11	0	0.00	35	70.77	71.10	-35	866	-4.04%
2023/07/10	1	70.10	5	70.10	70.00	-4	863	-0.46%
2023/07/07	0.2	70.90	0	0.00	71.50	0.2	850	0.02%
2023/07/06	10	72.18	0	0.00	71.50	10	840	1.19%
2023/07/05	40	79.01	20	79.11	78.70	20	791	2.53%
2023/07/04	36	78.55	3	78.53	78.80	33	736	4.48%
2023/07/03	2	78.60	4.4	78.71	78.70	-2.4	721	-0.33%
2023/06/30	1	78.10	5	78.20	78.40	-4	703	-0.57%
2023/06/28	0	0.00	1	77.10	77.20	-1	687	-0.15%
2023/06/27	2	77.05	1.2	76.99	77.10	0.8	687	0.12%
2023/06/26	0	0.00	0	78.10	77.30	0	683	0.00%
2023/06/21	0	0.00	11	78.01	78.00	-11	688	-1.60%
2023/06/20	1	77.50	3	77.63	77.70	-2	689	-0.29%
2023/06/19	0.1	78.18	0	78.10	78.10	0	690	0.00%
2023/06/16	10	78.90	6	79.17	78.80	4	682	0.59%
2023/06/15	3	78.90	22	78.94	79.00	-19	664	-2.86%
2023/06/14	0.6	78.37	13	78.57	78.80	-12.4	655	-1.90%
2023/06/13	0	0.00	21.1	77.42	78.10	-21.1	642	-3.28%
2023/06/12	0	0.00	1	76.40	76.30	-1	622	-0.16%
2023/06/09	0	0.00	3	76.00	76.10	-3	623	-0.48%
2023/06/08	1	76.30	1	76.30	76.50	0	620	0.00%
2023/06/07	2	76.95	2	77.00	77.00	0	627	0.00%
2023/06/06	2	77.50	0	0.00	76.40	2	624	0.32%
2023/06/05	2	78.40	1	78.00	77.70	1	617	0.16%
2023/06/02	2	78.20	1	78.10	78.70	1	601	0.17%
2023/06/01	3	77.40	14.1	76.93	77.50	-11.1	567	-1.95%
2023/05/31	9	77.30	17.9	76.57	77.00	-8.9	558	-1.59%
2023/05/30	3	74.37	2.2	74.60	74.80	0.9	487	0.18%
2023/05/29	0	0.00	0	74.00	73.80	0	477	-0.01%
2023/05/25	10	72.55	11	73.10	73.20	-1	469	-0.21%
2023/05/22	0.1	73.13	3	73.07	73.10	-3	467	-0.63%
2023/05/19	0	0.00	2	72.60	73.00	-2	463	-0.43%
2023/05/18	0	0.00	8	72.70	72.60	-8	456	-1.75%
2023/05/17	1	72.40	6	72.18	72.40	-5	448	-1.11%
2023/05/10	0.3	71.30	1	71.50	71.50	-0.7	441	-0.16%
2023/05/08	0	0.00	4	71.53	70.90	-4	441	-0.91%
2023/05/05	0.1	71.38	1	71.30	71.20	-0.9	438	-0.21%
2023/05/02	0	0.00	3	71.50	71.50	-3	446	-0.67%
2023/04/27	1	70.60	0	0.00	71.20	1	453	0.22%
2023/04/25	1.1	70.12	0	0.00	70.10	1.1	449	0.24%
2023/04/24	1.1	70.61	0	0.00	70.50	1.1	445	0.24%
2023/04/21	5	70.70	0.2	71.03	70.80	4.8	442	1.08%
2023/04/20	0.1	71.00	0	0.00	70.60	0.1	437	0.02%
2023/04/19	1	71.50	0	0.00	71.00	1	436	0.23%
2023/04/17	0	72.90	1.1	72.72	72.40	-1	424	-0.25%
2023/04/14	0.1	73.10	2.1	72.90	73.00	-2	421	-0.47%
2023/04/13	1	72.70	0	0.00	73.00	1	418	0.24%
2023/04/12	0.1	73.40	0	0.00	73.10	0.1	414	0.02%
2023/04/11	0.1	73.50	1	73.40	73.40	-0.9	416	-0.22%
2023/04/07	0.1	73.70	0	0.00	73.50	0.1	413	0.02%
2023/03/31	0	0.00	1	73.50	73.10	-1	412	-0.24%
2023/03/28	0	0.00	1	72.40	72.60	-1	410	-0.24%
2023/03/24	3	73.60	0.8	72.81	73.50	2.2	420	0.52%
2023/03/23	0.2	72.60	1	72.60	72.60	-0.9	409	-0.21%
2023/03/22	0	0.00	9	71.81	71.90	-9	402	-2.23%
2023/03/21	0	71.50	0	0.00	71.90	0	397	0.01%
2023/03/20	0	0.00	0	71.60	71.60	0	392	0.00%
2023/03/15	0	0.00	7	71.14	71.50	-7	367	-1.91%
2023/03/13	0	0.00	0.2	70.90	71.10	-0.2	353	-0.05%
2023/03/10	0	70.30	0	0.00	71.00	0	346	0.01%
2023/03/09	2	71.05	0	0.00	71.10	2	339	0.59%
2023/03/08	6	70.82	0	0.00	71.20	6	341	1.76%
2023/03/07	0	70.90	1	70.90	71.00	-1	335	-0.29%
2023/03/03	3	70.27	3.2	70.26	71.00	-0.2	320	-0.05%
2023/03/02	0.2	70.90	5	70.90	71.10	-4.8	303	-1.58%
2023/02/24	2	70.50	18	70.32	70.30	-16	286	-5.58%
2023/02/22	0	0.00	0.1	69.00	69.50	-0.1	278	-0.04%
2023/02/21	1	69.30	0	0.00	69.50	1	281	0.36%
2023/02/17	0.1	68.50	0	0.00	68.70	0.1	282	0.03%
2023/02/15	0	0.00	5	68.50	68.60	-5	292	-1.71%
2023/02/14	10	68.50	0.1	68.60	68.50	9.9	293	3.38%
2023/02/10	0	0.00	1	68.10	68.50	-1	315	-0.32%
2023/02/07	0	0.00	0.1	68.40	68.70	-0.1	316	-0.02%
2023/02/02	0.3	67.88	0	0.00	68.20	0.3	310	0.10%
2023/02/01	0	0.00	0.1	68.20	67.70	-0.1	308	-0.03%
2023/01/30	0	0.00	3	68.03	68.00	-3	305	-0.98%
2023/01/16	0	0.00	1	67.20	67.40	-1	300	-0.33%
2023/01/12	0	0.00	1	67.11	67.30	-1	322	-0.32%
2023/01/11	0	0.00	1	66.80	67.30	-1	325	-0.31%
2022/12/30	0	0.00	0.5	66.00	66.00	-0.5	354	-0.14%
2022/12/27	0	0.00	0	66.90	66.80	0	356	-0.01%
2022/12/26	1	66.40	0	0.00	66.80	1	356	0.28%
2022/12/23	0	0.00	4	66.60	66.80	-4	359	-1.11%
2022/12/22	1	66.20	4	66.30	66.50	-3	358	-0.84%
2022/12/19	0	0.00	1	67.20	67.20	-1	359	-0.28%
2022/12/16	0	66.30	0	0.00	65.70	0	349	0.01%
2022/12/14	0	0.00	0	69.30	66.90	0	345	-0.01%
2022/12/07	0	0.00	0.5	66.62	66.80	-0.5	356	-0.14%
2022/12/06	4	66.80	1	66.70	67.20	3	354	0.85%
2022/12/05	1	67.00	1	67.40	67.60	0	352	0.00%
2022/12/02	1	67.40	1	67.80	67.40	0	350	0.00%
2022/12/01	0	0.00	1.2	67.75	67.90	-1.2	350	-0.33%
2022/11/30	2	67.20	0	0.00	67.70	2	346	0.58%
2022/11/29	0.2	66.80	0	0.00	67.20	0.2	338	0.04%
2022/11/28	0	0.00	1	66.70	66.80	-1	335	-0.30%
2022/11/25	0.1	66.40	10	66.20	66.40	-9.9	337	-2.94%
2022/11/22	0	65.40	0	0.00	65.20	0	345	0.01%
2022/11/17	1	65.70	0	0.00	66.00	1	342	0.29%
2022/11/16	0.1	66.52	0	0.00	66.00	0.1	339	0.04%
2022/11/11	2	67.15	4.1	66.70	66.70	-2.1	336	-0.63%
2022/11/10	1	66.40	0.1	66.50	66.50	0.9	333	0.27%
2022/11/09	0	66.10	1	66.50	66.90	-1	333	-0.29%
2022/11/02	0	0.00	1	65.50	65.50	-1	312	-0.32%
2022/10/31	0	0.00	1	64.90	64.40	-1	330	-0.30%
2022/10/28	0	0.00	1	65.10	64.40	-1	331	-0.30%
2022/10/27	1	65.60	1	65.90	65.90	0	330	0.00%
2022/10/21	1	65.00	0	0.00	64.90	1	339	0.29%
2022/10/20	0.1	65.20	2	65.90	65.90	-1.9	334	-0.57%
2022/10/19	0.2	66.80	0	0.00	66.00	0.2	315	0.05%
2022/10/18	1	65.90	1	66.00	66.50	0	311	0.01%
2022/10/14	1	66.09	0	0.00	65.90	1	306	0.34%
2022/10/11	1	66.10	5	66.04	66.30	-4	305	-1.31%
2022/10/07	0	0.00	3	66.27	66.40	-3	297	-1.01%
2022/10/06	0	65.60	2	65.65	65.80	-2	293	-0.67%
2022/10/03	0	0.00	1	64.00	64.00	-1	301	-0.33%
2022/09/28	3	63.50	1	63.60	63.40	2	315	0.63%
2022/09/27	0	0.00	1	64.90	64.90	-1	333	-0.30%
2022/09/26	0	0.00	1	64.40	63.70	-1	377	-0.27%
2022/09/23	1	65.30	0	0.00	65.30	1	397	0.25%
2022/09/22	0.1	65.50	2	65.20	65.70	-1.9	410	-0.47%
2022/09/21	1	65.40	0	0.00	65.50	1	415	0.24%
2022/09/19	5	66.30	5	66.20	66.80	0	418	0.00%
2022/09/14	0	0.00	1	65.60	65.40	-1	418	-0.24%
2022/09/13	1.3	65.82	0	0.00	66.00	1.3	422	0.31%
2022/09/08	0	0.00	1	64.80	64.80	-1	448	-0.22%
2022/09/06	0	0.00	3	64.70	64.70	-3	450	-0.67%
2022/09/05	0.6	65.93	2	65.00	65.00	-1.4	451	-0.31%
2022/09/01	0.1	65.00	0	0.00	65.50	0.1	457	0.02%
2022/08/25	0.1	66.20	0	0.00	66.50	0.1	450	0.02%
2022/08/22	1	66.40	0.1	66.20	66.60	0.9	459	0.20%
2022/08/19	0.1	66.00	0	0.00	66.10	0.1	460	0.02%
2022/08/17	0.1	65.70	0	0.00	65.30	0.1	459	0.02%
2022/08/16	0.1	66.30	0	0.00	65.90	0.1	458	0.02%
2022/08/15	0	0.00	4	65.93	66.30	-4	458	-0.87%
2022/08/12	0.1	65.60	0	0.00	65.80	0.1	455	0.02%
2022/08/11	0	0.00	1	65.20	65.30	-1	455	-0.22%
2022/08/09	0.1	65.40	0	0.00	65.60	0.1	458	0.02%
2022/08/08	0	0.00	4	64.83	65.30	-4	458	-0.87%
2022/08/05	1	64.70	8	64.36	64.70	-7	461	-1.51%
2022/08/04	1	62.10	0	0.00	62.20	1	456	0.22%
2022/08/03	2	62.90	0	0.00	62.70	2	459	0.43%
2022/08/02	1	62.60	0	0.00	62.70	1	466	0.21%
2022/08/01	0	64.00	0	0.00	63.70	0	467	0.00%
2022/07/29	2	63.25	2	63.70	63.80	0	473	0.00%
2022/07/28	1	62.00	2	62.30	62.90	-1	472	-0.21%
2022/07/26	0	0.00	0.1	61.60	61.40	-0.1	470	-0.01%
2022/07/25	0	61.00	0	0.00	61.40	0	474	0.01%
2022/07/22	1	61.00	0	0.00	61.00	1	481	0.21%
2022/07/21	0	0.00	1	61.20	61.20	-1	489	-0.20%
2022/07/18	0	0.00	1	60.10	60.80	-1	502	-0.20%
2022/07/15	4	59.53	1	59.40	59.20	3	503	0.60%
2022/07/14	1	59.10	1	59.00	59.10	0	510	0.00%
2022/07/13	11	58.85	2	58.90	59.00	9	512	1.76%
2022/07/12	4	57.98	0	0.00	57.90	4	514	0.78%
2022/07/11	1.1	59.50	0	0.00	59.20	1.1	512	0.21%
2022/07/08	1.9	60.05	2	59.95	60.20	-0.2	512	-0.03%
2022/07/07	2	58.70	1	58.90	59.00	1	508	0.20%
2022/07/06	4	58.30	0	0.00	58.10	4	512	0.78%
2022/07/05	9.2	59.04	0.1	60.00	58.80	9.1	515	1.77%
2022/07/04	46	60.43	0.1	60.50	59.50	45.9	498	9.19%
2022/07/01	13.2	68.80	0	0.00	68.50	13.2	462	2.86%
2022/06/30	12	69.26	11	69.26	69.10	1	444	0.23%
2022/06/29	6.4	70.18	33	70.11	70.10	-26.6	436	-6.09%
2022/06/28	4	70.65	100	70.44	70.30	-96	433	-22.15%
2022/06/27	0	71.00	0	0.00	70.80	0	438	0.00%
2022/06/24	0	0.00	3	70.93	70.50	-3	437	-0.69%
2022/06/23	7	70.27	20	70.07	70.40	-13	440	-2.95%
2022/06/22	0.1	70.50	0	0.00	70.30	0.1	443	0.01%
2022/06/20	8	69.73	2.1	69.71	69.50	5.9	444	1.33%
2022/06/17	2	70.35	1	70.30	69.90	1	434	0.23%
2022/06/16	1	70.80	0	0.00	70.70	1	431	0.23%
2022/06/15	0	0.00	2	71.10	71.40	-2	457	-0.44%
2022/06/14	0	0.00	2	70.70	71.10	-2	474	-0.42%
2022/06/13	14	70.52	1	70.50	70.60	13	487	2.67%
2022/06/08	1	71.90	0	0.00	72.10	1	521	0.19%
2022/06/07	9	71.82	1	71.70	71.90	8	541	1.48%
2022/06/06	0	0.00	1	72.00	72.10	-1	551	-0.18%
2022/06/02	0	0.00	3	72.40	72.30	-3	575	-0.52%
2022/05/30	1	72.00	0.1	71.90	72.10	0.9	694	0.13%
2022/05/27	0	0.00	5	71.40	71.50	-5	694	-0.72%
2022/05/25	5	70.60	0.5	70.70	70.50	4.5	713	0.63%
2022/05/24	1	71.10	0	0.00	70.50	1	732	0.14%
2022/05/20	0	0.00	3	71.30	71.30	-3	739	-0.41%
2022/05/16	0	0.00	2	70.30	70.20	-2	764	-0.26%
2022/05/13	1	70.00	0	0.00	70.00	1	764	0.13%
2022/05/12	5	70.32	1	70.30	70.20	4	762	0.52%
2022/05/11	2	70.70	0	0.00	70.70	2	756	0.26%
2022/05/10	3	70.47	0.5	70.70	71.30	2.5	755	0.33%
2022/05/09	0.1	71.50	0	0.00	71.30	0.1	751	0.01%
2022/04/28	2.2	71.02	0	0.00	70.90	2.2	765	0.29%
2022/04/27	3.2	71.08	1	71.00	71.00	2.2	760	0.28%
2022/04/26	10	72.07	3	72.00	71.70	7	752	0.93%
2022/04/25	5.1	71.73	0	0.00	71.70	5.1	752	0.67%
2022/04/22	1	72.80	0	0.00	72.70	1	740	0.14%
2022/04/18	2	71.95	0	0.00	72.60	2	744	0.27%
2022/04/15	12	72.33	0	0.00	72.20	12	745	1.61%
2022/04/14	0	0.00	1	73.30	73.00	-1	747	-0.13%
2022/04/13	0	0.00	1	73.30	73.30	-1	749	-0.13%
2022/04/12	1	72.20	0	0.00	72.00	1	766	0.13%
2022/04/11	4.1	72.95	0	0.00	72.50	4.1	765	0.54%
2022/04/08	0	0.00	1	73.40	73.50	-1	759	-0.13%
2022/04/07	7.2	73.75	11	73.83	73.00	-3.8	766	-0.50%
2022/04/01	1	74.30	0	0.00	74.20	1	770	0.13%
2022/03/31	0.3	74.67	0	0.00	74.40	0.3	786	0.04%
2022/03/29	0.5	74.00	0	0.00	74.00	0.5	835	0.06%
2022/03/28	5	73.64	0	0.00	74.00	5	864	0.58%
2022/03/25	0.3	74.48	1.3	74.22	74.20	-1	873	-0.11%
2022/03/24	0	74.70	0	0.00	74.50	0	890	0.00%
2022/03/23	2	74.70	3	74.77	74.80	-1	929	-0.11%
2022/03/22	0	0.00	2	74.70	74.60	-2	938	-0.21%
2022/03/18	0	0.00	8	75.39	74.40	-8	938	-0.85%
2022/03/17	2	75.15	8	75.30	75.20	-6	915	-0.66%
2022/03/16	1	74.90	2.4	75.05	74.50	-1.4	898	-0.16%
2022/03/14	7.1	74.60	5.1	74.85	74.80	2	876	0.23%
2022/03/11	2	74.25	2.1	74.15	74.20	-0.1	861	-0.01%
2022/03/10	3	74.40	4	74.25	74.40	-1	854	-0.12%
2022/03/09	0	0.00	9	73.11	73.40	-9	838	-1.07%
2022/03/08	9.3	72.25	0.2	72.50	72.00	9.1	831	1.10%
2022/03/07	15	73.44	5	73.30	73.10	10	808	1.24%
2022/03/04	20	74.20	15.6	74.29	74.60	4.4	771	0.57%
2022/03/03	4	72.42	2	72.30	72.20	2	704	0.29%
2022/03/02	0	0.00	5	72.00	71.70	-5	704	-0.71%
2022/03/01	0	0.00	5	71.80	71.90	-5	704	-0.71%
2022/02/25	2.2	70.30	5	70.32	70.60	-2.9	698	-0.41%
2022/02/24	4	70.23	0	0.00	69.90	4	706	0.57%
2022/02/23	0	0.00	1	71.60	71.60	-1	730	-0.14%
2022/02/22	1	71.50	4	71.40	71.30	-3	754	-0.39%
2022/02/21	0	0.00	6	72.27	72.30	-6	756	-0.79%
2022/02/17	2	71.65	4	71.88	71.40	-2	755	-0.26%
2022/02/16	0.1	71.00	7	71.40	71.70	-7	770	-0.90%
2022/02/15	0.1	70.70	1	71.00	70.70	-0.9	774	-0.12%
2022/02/11	2.1	71.56	0	0.00	71.70	2.1	785	0.27%
2022/02/10	0	71.80	0.2	72.00	71.70	-0.2	789	-0.02%
2022/02/09	0	0.00	2	72.00	72.00	-2	799	-0.25%
2022/02/08	1	71.80	2	71.40	71.40	-1	806	-0.12%
2022/01/26	2	69.70	6.1	69.77	69.90	-4	805	-0.50%
2022/01/25	15.1	69.63	0	0.00	69.60	15.1	807	1.87%
2022/01/24	15.1	70.00	1	69.60	70.40	14.1	803	1.75%
2022/01/21	1	70.30	0	0.00	70.30	1	799	0.13%
2022/01/20	0	0.00	2	71.40	71.00	-2	799	-0.25%
2022/01/19	0	0.00	3	70.90	71.00	-3	799	-0.38%
2022/01/18	2	71.20	0	0.00	71.00	2	804	0.25%
2022/01/17	3	71.20	0.2	71.21	71.30	2.8	802	0.35%
2022/01/14	1.5	70.70	0	0.00	70.90	1.5	800	0.19%
2022/01/13	1	71.00	0	0.00	71.00	1	803	0.12%
2022/01/12	2	70.70	1	70.60	70.80	1	803	0.12%
2022/01/11	0	0.00	1	70.80	70.60	-1	803	-0.12%
2022/01/10	6	70.93	3	70.87	70.90	3	796	0.38%
2022/01/07	7.2	71.26	2	71.10	70.90	5.2	796	0.65%
2022/01/06	0.1	71.60	2	71.00	71.60	-1.9	792	-0.24%
2022/01/05	2.5	71.44	5.2	71.70	71.20	-2.7	792	-0.33%
2022/01/04	1.3	72.35	0	0.00	72.40	1.3	775	0.17%
2022/01/03	1	72.60	0	0.00	72.40	1	771	0.13%
2021/12/30	3.3	73.14	3	72.93	73.10	0.3	770	0.04%
2021/12/29	1	72.60	4.1	72.65	73.00	-3.1	766	-0.40%
2021/12/28	0.1	73.00	4	73.30	73.00	-3.9	768	-0.51%
2021/12/27	1.1	73.06	2	73.65	73.80	-0.9	760	-0.12%
2021/12/24	7	73.99	7.1	73.84	73.80	-0.1	753	-0.01%
2021/12/23	8	73.79	11	73.82	73.90	-3	732	-0.41%
2021/12/22	20	73.63	13.4	73.62	72.80	6.6	710	0.93%
2021/12/21	0	72.80	5	73.04	73.10	-5	679	-0.73%
2021/12/20	5	72.94	9	72.83	72.90	-4	665	-0.60%
2021/12/17	18	72.71	10	72.34	72.60	8	643	1.24%
2021/12/16	3	70.70	4	71.08	71.30	-1	602	-0.17%
2021/12/15	1	70.60	0	0.00	70.50	1	595	0.17%
2021/12/14	0	0.00	2	70.85	70.60	-2	611	-0.33%
2021/12/13	0	0.00	3	70.73	70.70	-3	604	-0.50%
2021/12/10	11	70.31	0	0.00	70.20	11	606	1.82%
2021/12/09	0	0.00	1	70.10	70.20	-1	607	-0.16%
2021/12/08	1	70.10	0.1	70.40	70.30	0.9	611	0.15%
2021/12/06	1	70.10	1	70.00	70.30	0	612	0.00%
2021/12/02	2.2	69.94	10	70.60	69.80	-7.8	618	-1.26%
2021/12/01	0	0.00	16	69.20	69.60	-16	613	-2.61%
2021/11/30	0	0.00	1	70.20	69.30	-1	616	-0.16%
2021/11/29	1	68.20	0.9	68.96	69.00	0.1	614	0.02%
2021/11/26	1	69.30	2.1	69.11	69.10	-1.1	622	-0.18%
2021/11/25	7.1	70.37	1	71.10	70.10	6.1	619	0.98%
2021/11/24	1	70.30	10	70.20	70.50	-9	619	-1.45%
2021/11/23	8.4	71.13	1	71.20	70.50	7.4	624	1.18%
2021/11/22	9	72.72	6.4	73.31	71.80	2.7	612	0.43%
2021/11/19	10.1	71.69	14.5	71.78	71.10	-4.4	572	-0.77%
2021/11/18	3	70.50	4	70.53	70.60	-1	549	-0.19%
2021/11/17	10	69.70	0.1	69.50	70.10	10	547	1.82%
2021/11/16	0	69.70	0	0.00	69.00	0	549	0.00%
2021/11/15	2	69.30	1	68.90	69.00	1	551	0.18%
2021/11/12	2.1	69.99	1	69.90	70.00	1.1	538	0.20%
2021/11/11	9	69.63	1	70.30	68.60	8	538	1.49%
2021/11/10	0	0.00	2	69.90	70.00	-2	542	-0.37%
2021/11/09	6	69.53	0.1	69.90	70.00	5.9	639	0.93%
2021/11/08	1	70.10	1.2	69.74	70.00	-0.2	663	-0.02%
2021/11/05	0	0.00	0.1	69.00	69.00	-0.1	693	-0.01%
2021/11/04	1	68.00	4	68.30	68.20	-3	718	-0.42%
2021/11/01	0	0.00	1	67.80	67.80	-1	862	-0.12%
2021/10/29	2	67.30	1	67.50	67.50	1	895	0.11%
2021/10/28	1	67.70	0	0.00	67.80	1	898	0.11%
2021/10/27	2	67.90	0	0.00	68.10	2	912	0.22%
2021/10/26	0	0.00	6	68.30	68.10	-6	915	-0.66%
2021/10/22	0	0.00	2	67.50	67.60	-2	931	-0.21%
2021/10/21	0	0.00	1	67.90	68.20	-1	943	-0.11%
2021/10/20	2.3	67.62	3.1	67.40	67.60	-0.7	942	-0.08%
2021/10/19	7.5	66.59	0	0.00	67.00	7.5	948	0.80%
2021/10/18	16	66.49	1	66.60	66.60	15	957	1.57%
2021/10/15	0	0.00	3	66.40	66.70	-3	978	-0.31%
2021/10/14	4.1	65.56	0	0.00	65.60	4.1	984	0.41%
2021/10/13	13.4	65.74	0	0.00	65.60	13.4	994	1.34%
2021/10/12	7.2	66.11	0	0.00	66.10	7.2	1,002	0.72%
2021/10/07	1.1	67.24	1	67.10	67.10	0.1	1,013	0.01%
2021/10/06	18	66.07	2	66.10	66.80	16	1,028	1.56%
2021/10/05	16	65.39	1	66.40	66.30	15	1,039	1.44%
2021/10/04	40	65.69	2	66.30	66.00	38	1,049	3.62%
2021/10/01	89	66.17	0	0.00	66.10	89	1,071	8.31%
2021/09/30	0	0.00	1	66.80	67.10	-1	1,084	-0.09%
2021/09/29	22	66.98	0	0.00	66.80	22	1,097	2.00%
2021/09/28	2	67.80	0	0.00	67.90	2	1,129	0.18%
2021/09/27	0.1	68.10	0	0.00	67.90	0.1	1,156	0.01%
2021/09/22	3	67.27	0	0.00	67.30	3	1,326	0.23%
2021/09/17	1	68.10	0	0.00	68.10	1	1,395	0.07%
2021/09/15	8	67.45	1	67.50	67.30	7	1,399	0.50%
2021/09/14	1	67.80	0	0.00	67.90	1	1,407	0.07%
2021/09/13	1	67.80	1	67.80	67.90	0	1,417	0.00%
2021/09/10	1	67.60	0	0.00	68.60	1	1,430	0.07%
2021/09/09	3	67.57	0	0.00	67.60	3	1,467	0.20%
2021/09/08	25.1	68.06	0	0.00	67.70	25.1	1,470	1.71%
2021/09/07	1	68.50	0	0.00	68.80	1	1,478	0.07%
2021/09/06	1	69.10	0	0.00	69.20	1	1,491	0.07%
2021/09/03	0	0.00	2	70.00	69.80	-2	1,496	-0.13%
2021/09/02	0	0.00	2	70.06	69.80	-2	1,504	-0.14%
2021/09/01	1	70.50	0	70.70	70.80	1	1,517	0.06%
2021/08/31	0	0.00	1	70.10	69.40	-1	1,510	-0.07%
2021/08/30	0	0.00	2.1	69.84	69.70	-2.1	1,520	-0.13%
2021/08/26	6	68.42	0	0.00	69.00	6	1,528	0.39%
2021/08/25	0	0.00	6	68.67	68.70	-6	1,545	-0.39%
2021/08/24	2	67.80	1	68.20	68.20	1	1,569	0.06%
2021/08/23	0	0.00	1	67.70	68.00	-1	1,580	-0.06%
2021/08/20	13	66.67	0	0.00	66.70	13	1,587	0.82%
2021/08/19	3	66.91	0	0.00	67.10	3	1,592	0.19%
2021/08/18	3.1	67.35	1	68.00	68.20	2.1	1,594	0.13%
2021/08/16	2.1	67.19	0	0.00	67.20	2.1	1,633	0.13%
2021/08/13	30.3	67.77	201.1	68.45	68.00	-170.8	1,622	-10.53%	大賣/鉅額交易
2021/08/12	3	71.77	151	71.53	71.20	-148	1,535	-9.64%	大賣/鉅額交易
2021/08/11	10	73.46	3	73.77	72.80	7	1,524	0.46%
2021/08/10	9.1	74.15	5.3	74.17	74.70	3.8	1,528	0.25%
2021/08/09	10	73.56	11	74.41	73.20	-1	1,544	-0.06%
2021/08/06	17.2	74.28	14	74.89	74.90	3.2	1,538	0.21%
2021/08/05	3	73.77	4	72.75	72.50	-1	1,495	-0.07%
2021/08/04	6	72.73	14.1	72.16	73.10	-8.1	1,550	-0.52%
2021/08/03	1	70.80	1	70.70	70.80	0	1,590	0.00%
2021/08/02	10	70.10	0	0.00	70.70	10	1,612	0.62%
2021/07/30	1	70.20	0	0.00	70.00	1	1,641	0.06%
2021/07/29	1	69.60	0	0.00	70.30	1	1,681	0.06%
2021/07/28	1	69.80	2	69.85	69.80	-1	1,722	-0.06%
2021/07/27	1	70.90	0	0.00	70.90	1	1,819	0.05%
2021/07/26	0	0.00	1	70.80	70.90	-1	1,889	-0.05%
2021/07/23	3	70.80	1	70.90	70.80	2	1,994	0.10%
2021/07/22	3	71.10	1	71.60	71.10	2	2,088	0.10%
2021/07/21	3.1	70.70	3.1	71.01	70.70	0	2,228	0.00%
2021/07/20	1	71.00	0	0.00	71.30	1	2,536	0.04%
2021/07/19	0	0.00	3	71.87	71.80	-3	2,771	-0.11%
2021/07/16	3	72.43	2	72.20	72.60	1	2,962	0.03%
2021/07/15	1	71.90	1	72.30	72.20	0	3,092	0.00%
2021/07/14	5	71.70	0	0.00	72.00	5	3,152	0.16%
2021/07/13	7.2	72.31	36	72.33	72.10	-28.9	3,276	-0.88%
2021/07/12	5	72.14	6	72.38	72.30	-1	3,274	-0.03%
2021/07/09	5	71.16	0.3	72.50	72.40	4.7	3,277	0.14%
2021/07/08	5	71.80	2	71.90	71.80	3	3,340	0.09%
2021/07/07	6.1	71.65	0	0.00	71.50	6.1	3,380	0.18%
2021/07/06	2.2	71.89	4	72.03	71.80	-1.9	3,433	-0.05%
2021/07/05	6.1	72.71	3.1	72.90	72.60	3.1	3,489	0.09%
2021/07/02	8	73.28	4	73.20	73.30	4	3,584	0.11%
2021/07/01	1	72.51	2	72.80	72.70	-1	3,580	-0.03%
2021/06/30	4	73.78	4	73.83	73.90	0	3,603	0.00%
2021/06/29	49.1	74.86	13.3	74.72	73.60	35.8	3,600	0.99%
2021/06/28	12.6	76.03	15.7	76.16	77.90	-3.1	3,490	-0.09%
2021/06/25	1	73.89	0.1	73.80	73.20	0.9	3,423	0.03%
2021/06/24	2	72.60	3.5	72.87	73.60	-1.5	3,428	-0.04%
2021/06/23	1	70.80	5.4	71.88	72.20	-4.4	3,427	-0.13%
2021/06/22	3	70.90	0	0.00	71.20	3	3,460	0.09%
2021/06/21	2.1	70.92	1.3	71.00	70.90	0.8	3,500	0.02%
2021/06/18	1	74.09	5.1	73.66	72.00	-4	3,537	-0.11%
2021/06/17	0	0.00	0.1	72.90	72.80	-0.1	3,555	0.00%
2021/06/16	1	72.51	4.1	72.56	72.60	-3	3,622	-0.08%
2021/06/15	3	73.53	5	73.62	73.70	-2	3,629	-0.06%
2021/06/11	0	72.40	1	72.70	72.30	-1	3,635	-0.03%
2021/06/10	3	72.10	3	72.50	72.50	0	3,631	0.00%
2021/06/09	1	72.20	1	71.40	71.70	0	3,631	0.00%
2021/06/08	1	72.20	0	0.00	71.90	1	3,627	0.03%
2021/06/07	4	72.85	4	73.85	72.20	0	3,640	0.00%
2021/06/04	0	0.00	33	73.08	73.30	-33	3,640	-0.91%
2021/06/03	77.3	72.89	74	72.83	72.80	3.3	3,643	0.09%
2021/06/02	2.3	72.25	27.4	72.51	72.20	-25.1	3,655	-0.69%
2021/06/01	6	72.75	38.3	72.70	73.30	-32.3	3,642	-0.89%
2021/05/31	2.4	71.19	77	71.38	70.90	-74.6	3,636	-2.05%
2021/05/28	2.1	71.21	111	71.42	71.20	-108.9	3,639	-2.99%	大賣/鉅額交易
2021/05/27	2	70.25	61	70.48	70.20	-59	3,667	-1.61%
2021/05/26	1	71.00	67	71.20	71.10	-66	3,669	-1.80%
2021/05/25	8.2	73.14	233	72.50	72.20	-224.8	3,668	-6.13%	大賣/鉅額交易
2021/05/24	6	70.28	37	69.96	69.80	-31	3,634	-0.85%
2021/05/21	4	69.25	13.5	69.63	69.50	-9.5	3,635	-0.26%
2021/05/20	1	69.30	16	68.74	68.60	-15	3,662	-0.41%
2021/05/19	1	68.20	0	0.00	69.40	1	3,669	0.03%
2021/05/18	14	68.72	127.4	69.27	69.30	-113.4	3,672	-3.09%	大賣/鉅額交易
2021/05/17	5.2	65.81	26.2	66.12	66.50	-21.1	3,653	-0.58%
2021/05/14	2	69.40	74	68.99	69.40	-72	3,609	-1.99%
2021/05/13	113	68.78	12	68.28	68.50	101	3,582	2.82%	大買/鉅額交易
2021/05/12	8	68.94	60.7	70.65	69.10	-52.7	3,548	-1.49%
2021/05/11	6.1	72.35	8	72.98	71.50	-1.9	3,474	-0.05%
2021/05/10	3	76.60	2	76.10	77.00	1	3,403	0.03%
2021/05/07	17	74.55	19	76.45	76.30	-2	3,390	-0.06%
2021/05/06	5	74.20	6	73.50	72.90	-1	3,358	-0.03%
2021/05/05	17	76.09	12	76.22	74.10	5	3,323	0.15%
2021/05/04	14.3	75.84	27.1	75.11	75.50	-12.9	3,286	-0.39%
2021/05/03	15.1	79.45	19	80.34	79.20	-4	3,195	-0.12%
2021/04/29	33	79.18	30	78.79	80.50	3.1	3,133	0.10%
2021/04/28	46.8	79.54	21.3	79.83	78.80	25.5	3,039	0.84%
2021/04/27	43.2	83.03	36.6	82.89	80.60	6.5	2,952	0.22%
2021/04/26	189.3	88.05	104	87.17	86.10	85.3	2,808	3.04%	大買/大賣/
2021/04/23	33.4	81.19	83.2	82.93	84.30	-49.8	2,499	-1.99%
2021/04/22	100.2	81.90	66.4	80.62	78.80	33.8	2,279	1.48%
2021/04/21	25.9	79.24	15.3	78.85	80.40	10.7	2,094	0.51%
2021/04/20	6.1	76.49	6	76.60	76.60	0.1	1,966	0.00%
2021/04/19	10	75.03	18.1	74.42	75.60	-8.1	1,914	-0.42%
2021/04/16	5	71.02	0	0.00	71.10	5	1,797	0.28%
2021/04/15	5	70.92	3	70.83	71.00	2	1,790	0.11%
2021/04/14	5	71.24	3.2	71.29	71.00	1.8	1,784	0.10%
2021/04/13	2.2	71.41	23.6	71.51	71.40	-21.4	1,722	-1.24%
2021/04/12	18.4	71.47	11.2	71.76	71.40	7.2	1,668	0.43%
2021/04/09	120	69.91	16.2	70.04	70.20	103.8	1,613	6.43%	大買/鉅額交易
2021/04/08	11	68.79	18.3	68.67	69.90	-7.3	1,548	-0.47%
2021/04/07	5	66.28	1	66.20	66.40	4	1,422	0.28%
2021/04/06	4	66.58	14.4	66.39	66.40	-10.4	1,408	-0.74%
2021/04/01	0.2	65.30	10	65.40	65.40	-9.8	1,373	-0.71%
2021/03/30	0	0.00	5.1	65.10	65.30	-5.1	1,369	-0.37%
2021/03/29	0.4	65.01	1	65.10	65.20	-0.6	1,377	-0.05%
2021/03/26	1	64.40	3	64.60	64.60	-2	1,383	-0.14%
2021/03/25	1	63.50	0	0.00	63.80	1	1,395	0.07%
2021/03/24	1	63.80	0	0.00	63.60	1	1,381	0.07%
2021/03/23	4	64.13	0	0.00	63.70	4	1,342	0.30%
2021/03/22	5.1	64.14	0.1	65.20	64.00	5	1,305	0.39%
2021/03/19	13	64.12	0	0.00	65.70	13	1,269	1.02%
2021/03/18	2.2	64.53	0	0.00	64.90	2.2	1,204	0.18%
2021/03/17	4.1	64.85	1	65.10	64.40	3.1	1,202	0.25%
2021/03/16	1	64.80	0	0.00	65.30	1	1,206	0.08%
2021/03/15	1.1	65.00	3	65.00	64.80	-1.9	1,227	-0.15%
2021/03/12	3.1	65.00	0	0.00	65.30	3.1	1,246	0.25%
2021/03/10	3.1	64.27	2	64.30	64.50	1.1	1,309	0.08%
2021/03/09	2	64.95	1	64.80	64.80	1	1,335	0.07%
2021/03/08	2.1	65.11	2	65.15	65.00	0.1	1,430	0.00%
2021/03/05	1	65.20	1	65.20	65.20	0	1,436	0.00%
2021/03/04	2	66.15	2	65.50	65.60	0	1,436	0.00%
2021/03/03	2	66.80	4	66.53	66.60	-2	1,429	-0.14%
2021/03/02	4	66.30	6	66.42	66.40	-2	1,419	-0.14%
2021/02/25	1	65.60	2	65.60	65.70	-1	1,388	-0.07%
2021/02/24	1	65.40	0	0.00	65.40	1	1,391	0.07%
2021/02/23	5.2	65.47	1	65.30	65.50	4.2	1,411	0.30%
2021/02/22	1	65.50	10	65.51	65.50	-9	1,412	-0.64%
2021/02/19	0.7	64.78	2	64.70	64.90	-1.4	1,382	-0.10%
2021/02/18	1.2	64.13	1.1	64.40	64.50	0.1	1,367	0.01%
2021/02/17	1.1	63.52	63	63.39	63.50	-61.9	1,351	-4.58%
2021/02/05	3	61.60	0	0.00	62.40	3	1,327	0.23%
2021/02/04	1.1	61.53	0	0.00	61.60	1.1	1,324	0.08%
2021/02/03	70	61.64	0	0.00	61.60	70	1,322	5.29%
2021/02/02	11	61.50	1	61.60	61.90	10	1,318	0.76%
2021/02/01	95	61.54	0	0.00	61.60	95	1,315	7.22%
2021/01/29	138	61.66	0	0.00	61.60	138	1,318	10.47%	大買/鉅額交易
2021/01/28	38	61.71	0	0.00	61.70	38	1,309	2.90%
2021/01/27	33	62.09	0	0.00	62.10	33	1,304	2.53%
2021/01/26	97	62.16	0	0.00	62.20	97	1,303	7.44%
2021/01/25	9	61.97	2	62.50	62.80	7	1,296	0.54%
2021/01/22	92	62.10	0	0.00	62.00	92	1,286	7.15%
2021/01/21	108	62.57	3	62.40	62.40	105	1,277	8.22%	大買/鉅額交易
2021/01/20	4	62.90	1.1	62.95	62.80	2.9	1,287	0.23%
2021/01/19	23	63.38	2	63.60	63.60	21	1,276	1.65%
2021/01/18	5	62.86	1	63.30	63.30	4	1,274	0.31%
2021/01/15	9	63.69	1	63.70	63.70	8	1,257	0.64%
2021/01/14	6	63.88	0.4	64.08	64.10	5.6	1,253	0.45%
2021/01/13	0	0.00	1	64.20	63.90	-1	1,239	-0.08%
2021/01/12	3.1	64.30	7	64.09	64.00	-4	1,228	-0.32%
2021/01/11	5	64.24	4	64.30	64.30	1	1,217	0.08%
2021/01/08	0	0.00	2	64.50	64.30	-2	1,207	-0.17%
2021/01/07	1.3	64.32	5	64.34	64.70	-3.7	1,202	-0.31%
2021/01/06	1	64.50	2	64.95	64.40	-1	1,192	-0.08%
2021/01/05	2	65.45	1	65.20	65.30	1	1,179	0.08%
2021/01/04	2	66.10	2	65.30	66.00	0	1,175	0.00%
2020/12/31	3.1	65.07	1	65.00	65.00	2.1	1,158	0.18%
2020/12/30	0	0.00	1	64.70	65.20	-1	1,161	-0.09%
2020/12/29	5	65.22	14	65.22	65.00	-9	1,155	-0.78%
2020/12/28	11	65.19	2	64.60	65.20	9	1,151	0.78%
2020/12/25	1	64.10	3	64.00	64.30	-2	1,142	-0.18%
2020/12/24	8	63.80	1	63.20	63.20	7	1,134	0.62%
2020/12/23	2	63.20	12	63.33	63.20	-10	1,121	-0.89%
2020/12/22	5	63.68	2	64.10	63.20	3	1,111	0.27%
2020/12/21	2	63.90	0	0.00	63.90	2	1,098	0.18%
2020/12/18	1	63.80	0	0.00	65.20	1	1,076	0.09%
2020/12/17	2.1	64.06	0	0.00	63.90	2.1	1,048	0.20%
2020/12/16	2	63.65	0	0.00	64.30	2	1,047	0.19%
2020/12/15	3	64.03	4	63.70	63.80	-1	1,041	-0.10%
2020/12/14	1	64.40	10	64.45	64.50	-9	1,028	-0.87%
2020/12/11	16	64.52	18	64.69	64.60	-2	1,025	-0.19%
2020/12/10	4	65.50	1	65.50	64.80	3	1,012	0.30%
2020/12/09	9	66.20	4.4	66.28	66.00	4.6	986	0.47%
2020/12/08	5	66.88	0	0.00	66.80	5	962	0.52%
2020/12/07	13.1	68.30	3	68.73	67.80	10.1	934	1.08%
2020/12/04	1.4	67.23	15	67.67	67.80	-13.6	903	-1.51%
2020/12/03	3	66.23	0	0.00	66.10	3	852	0.35%
2020/12/02	18.4	67.06	6.4	67.32	67.50	11.9	814	1.46%
2020/12/01	12	64.72	0	0.00	64.90	12	711	1.69%
2020/11/30	1.1	65.48	3	64.70	64.60	-1.9	693	-0.28%
2020/11/27	1.2	64.72	1	65.00	65.50	0.2	687	0.02%
2020/11/26	6	64.62	0	0.00	64.80	6	683	0.88%
2020/11/25	1	64.60	1	65.20	64.90	0	692	0.00%
2020/11/24	1	65.30	0	0.00	65.50	1	681	0.15%
2020/11/23	2.1	66.06	2	66.35	66.20	0.1	675	0.01%
2020/11/20	6	65.57	0	0.00	66.00	6	666	0.90%
2020/11/19	0.3	64.43	0.2	64.50	64.40	0.1	638	0.02%
2020/11/18	0	0.00	1	63.80	64.00	-1	629	-0.16%
2020/11/16	0	0.00	1	63.50	63.70	-1	650	-0.15%
2020/11/12	2	63.45	0	0.00	63.30	2	658	0.30%
2020/11/11	0	0.00	2	63.80	63.70	-2	664	-0.30%
2020/11/10	1	63.80	0	0.00	64.00	1	666	0.15%
2020/11/09	2	64.00	0	0.00	63.70	2	667	0.30%
2020/11/06	17	63.51	0	64.50	63.80	17	669	2.54%
2020/11/04	2	63.80	0	0.00	63.80	2	671	0.30%
2020/11/03	1	63.50	107	63.63	63.70	-106	668	-15.85%	大賣/鉅額交易
2020/10/30	2	63.35	2	63.85	63.70	0	665	0.00%
2020/10/29	1	63.50	16	63.64	63.80	-15	658	-2.27%
2020/10/28	6	63.88	3	64.13	63.80	3	654	0.46%
2020/10/27	0	0.00	2	62.50	62.30	-2	631	-0.32%
2020/10/26	2	62.10	0	0.00	62.10	2	632	0.32%
2020/10/22	0	0.00	11	63.03	62.40	-11	635	-1.73%
2020/10/15	3	63.00	6	62.90	62.90	-3	635	-0.47%
2020/10/14	4	63.18	0	0.00	63.00	4	633	0.63%
2020/10/13	1	62.30	0	0.00	62.30	1	629	0.16%
2020/10/12	12	61.88	1	62.10	62.10	11	626	1.75%
2020/10/08	3	62.23	10	62.18	62.00	-7	623	-1.12%
2020/10/07	1	62.10	0	0.00	62.10	1	619	0.16%
2020/10/05	29	62.38	0	0.00	62.40	29	617	4.70%
2020/09/30	3	62.87	0	0.00	62.80	3	629	0.48%
2020/09/28	1	63.11	0	0.00	63.20	1	638	0.16%
2020/09/25	1	63.00	0	0.00	63.50	1	647	0.15%
2020/09/24	0	0.00	2	63.30	63.20	-2	652	-0.31%
2020/09/22	2	63.25	0	0.00	63.20	2	729	0.27%
2020/09/21	1	63.60	84	63.55	63.40	-83	736	-11.27%
2020/09/18	3	63.67	1	63.90	63.50	2	758	0.26%
2020/09/16	1	64.10	71	64.14	64.00	-70	792	-8.83%
2020/09/14	1	64.40	0	0.00	64.30	1	846	0.12%
2020/09/10	0	0.00	0.5	65.50	65.20	-0.5	867	-0.06%
2020/09/09	4	65.00	0	0.00	65.00	4	878	0.46%
2020/09/08	1	65.10	8	65.20	65.10	-7	884	-0.79%
2020/09/07	0	0.00	5	64.20	64.50	-5	886	-0.56%
2020/09/04	1	64.50	29	64.51	64.40	-28	904	-3.09%
2020/09/03	2	64.55	0	0.00	64.50	2	918	0.22%
2020/09/02	0	0.00	18	64.73	64.30	-18	920	-1.96%
2020/09/01	0	0.00	1	65.80	65.00	-1	927	-0.11%
2020/08/31	0	0.00	1	65.90	65.90	-1	927	-0.11%
2020/08/28	2	63.95	0	0.00	63.80	2	929	0.22%
2020/08/27	1	63.80	0	0.00	64.00	1	942	0.11%
2020/08/26	2	63.85	1	64.00	64.00	1	945	0.11%
2020/08/24	1	64.40	0	0.00	64.50	1	951	0.11%
2020/08/21	44	64.57	0	0.00	64.70	44	958	4.59%
2020/08/20	7	63.57	12.2	63.68	64.00	-5.2	957	-0.54%
2020/08/19	3	64.17	0	0.00	64.10	3	954	0.31%
2020/08/18	3	64.24	0	0.00	64.40	3	956	0.32%
2020/08/17	4	64.45	6	64.40	64.40	-2	972	-0.21%
2020/08/14	6	64.70	1	64.80	64.70	5	969	0.52%
2020/08/13	1	65.00	0	0.00	65.00	1	967	0.10%
2020/08/12	4	65.08	0	0.00	65.20	4	965	0.41%
2020/08/11	4	65.18	1	65.30	65.20	3	965	0.31%
2020/08/10	4	65.30	40	65.24	65.60	-36	965	-3.73%
2020/08/07	9	65.90	0	0.00	65.70	9	965	0.93%
2020/08/06	3	66.70	0	0.00	66.40	3	966	0.31%
2020/08/05	1	66.40	0	0.00	66.60	1	973	0.10%
2020/08/04	1	66.50	0	0.00	66.60	1	983	0.10%
2020/07/31	3	65.83	0	0.00	66.00	3	1,006	0.30%
2020/07/30	2	65.80	0	0.00	65.80	2	1,011	0.20%
2020/07/29	1	65.50	0	0.00	65.70	1	1,022	0.10%
2020/07/28	4	66.05	5	65.90	65.60	-1	1,031	-0.10%
2020/07/27	3	66.87	0	0.00	66.50	3	1,041	0.29%
2020/07/24	7	67.53	0	0.00	67.10	7	1,052	0.67%
2020/07/23	2	68.10	1	68.30	68.10	1	1,053	0.10%
2020/07/22	1	67.70	0	0.00	67.60	1	1,055	0.09%
2020/07/21	1	68.10	0	0.00	67.70	1	1,059	0.09%
2020/07/20	2	67.45	0	0.00	67.80	2	1,062	0.19%
2020/07/17	24	68.30	0	0.00	68.20	24	1,072	2.24%
2020/07/16	31	68.47	0	0.00	68.30	31	1,102	2.81%
2020/07/14	3	68.10	0	0.00	68.10	3	1,171	0.26%
2020/07/13	1	68.20	0	0.00	68.10	1	1,182	0.08%
2020/07/10	2	68.05	2	68.10	68.20	0	1,200	0.00%
2020/07/09	9	68.79	0	0.00	68.60	9	1,204	0.75%
2020/07/08	2	68.90	0	0.00	69.30	2	1,190	0.17%
2020/07/07	2	69.20	0	0.00	69.00	2	1,183	0.17%
2020/07/06	2	69.35	3	69.50	69.30	-1	1,198	-0.08%
2020/07/03	10	69.19	15	69.10	69.20	-5	1,201	-0.42%
2020/07/02	10	69.52	1	69.40	69.60	9	1,202	0.75%
2020/07/01	6	72.95	2	73.50	73.50	4	1,174	0.34%
2020/06/30	2	71.60	27	72.00	72.00	-25	1,125	-2.22%
2020/06/29	5.2	71.22	23	71.23	71.00	-17.8	1,123	-1.58%
2020/06/24	2	71.15	1	71.50	71.50	1	1,100	0.09%
2020/06/23	2	71.15	0	0.00	71.10	2	1,086	0.18%
2020/06/22	3	71.57	0	0.00	71.70	3	1,062	0.28%
2020/06/18	1	72.50	0	0.00	72.60	1	1,018	0.10%
2020/06/17	0	0.00	2	72.20	73.10	-2	1,017	-0.20%
2020/06/16	0	0.00	9	72.26	72.50	-9	1,031	-0.87%
2020/06/15	1	70.80	0	0.00	70.70	1	1,046	0.10%
2020/06/12	3	70.10	3	70.07	70.70	0	1,055	0.00%
2020/06/11	0	0.00	2	71.80	71.10	-2	1,079	-0.19%
2020/06/10	0	0.00	2	71.70	72.20	-2	1,077	-0.19%
2020/06/09	2	72.55	0	0.00	72.30	2	1,095	0.18%
2020/06/08	4	72.68	0	0.00	72.90	4	1,120	0.36%
2020/06/05	10	73.30	0.1	73.20	73.20	9.9	1,119	0.88%
2020/06/04	1	72.50	9	73.09	73.30	-8	1,133	-0.71%
2020/06/03	0	0.00	6	71.90	72.10	-6	1,138	-0.53%
2020/06/02	0	0.00	1	71.50	71.50	-1	1,130	-0.09%
2020/06/01	8	71.03	6	71.12	71.30	2	1,127	0.18%
2020/05/28	0	0.00	1	71.60	70.70	-1	1,130	-0.09%
2020/05/27	3	71.73	1	71.30	71.40	2	1,138	0.18%
2020/05/26	5	71.30	0	0.00	71.40	5	1,144	0.44%
2020/05/25	0	0.00	3	70.43	70.90	-3	1,134	-0.26%
2020/05/22	1	70.90	4	70.70	70.10	-3	1,127	-0.27%
2020/05/21	2	70.00	0	0.00	69.90	2	1,111	0.18%
2020/05/20	0	0.00	1	69.80	69.80	-1	1,110	-0.09%
2020/05/19	0	0.00	2	69.25	69.50	-2	1,104	-0.18%
2020/05/18	5	68.70	12	68.83	68.60	-7	1,106	-0.63%
2020/05/15	10	69.20	13	68.98	69.00	-3	1,103	-0.27%
2020/05/14	7	69.51	0	0.00	69.20	7	1,099	0.64%
2020/05/13	1	69.20	0	0.00	69.70	1	1,099	0.09%
2020/05/12	1	69.60	0	0.00	69.60	1	1,097	0.09%
2020/05/11	0	0.00	1	69.90	70.10	-1	1,103	-0.09%
2020/05/08	1	69.80	1	69.90	70.20	0	1,091	0.00%
2020/05/07	0	0.00	1	69.10	69.20	-1	1,087	-0.09%
2020/05/06	8	69.10	10	68.88	69.00	-2	1,120	-0.18%
2020/05/05	2	69.15	0	0.00	69.10	2	1,125	0.18%
2020/05/04	5	69.46	0	0.00	69.70	5	1,126	0.44%
2020/04/30	0.3	70.60	4	70.45	70.60	-3.7	1,139	-0.32%
2020/04/29	6	70.10	4	70.03	70.10	2	1,176	0.17%
2020/04/28	4	69.70	1	69.70	69.80	3	1,214	0.25%
2020/04/27	3	69.90	5	69.92	69.80	-2	1,238	-0.16%
2020/04/23	3	68.87	0	0.00	68.60	3	1,236	0.24%
2020/04/22	8	68.06	2	68.40	68.50	6	1,229	0.49%
2020/04/21	7	68.97	2	69.30	68.60	5	1,219	0.41%
2020/04/20	14	71.37	11	71.46	70.80	3	1,189	0.25%
2020/04/17	23.1	69.72	6	69.62	69.90	17.1	1,150	1.49%
2020/04/16	2	68.75	0	0.00	68.70	2	1,120	0.18%
2020/04/15	5	69.16	5	69.60	69.30	0	1,113	0.00%
2020/04/14	3	68.90	0	0.00	69.50	3	1,110	0.27%
2020/04/13	2	68.30	1	68.70	68.50	1	1,103	0.09%
2020/04/10	3	68.37	1	68.80	68.80	2	1,107	0.18%
2020/04/09	6	68.87	1	68.50	68.50	5	1,113	0.45%
2020/04/08	3	69.43	2	69.65	69.50	1	1,094	0.09%
2020/04/07	5	68.38	1	69.10	68.70	4	1,082	0.37%
2020/04/06	0	0.00	1	67.40	67.30	-1	1,073	-0.09%
2020/04/01	1	66.70	0	0.00	66.70	1	1,090	0.09%
2020/03/31	2	66.85	0	0.00	66.50	2	1,096	0.18%
2020/03/30	5	66.44	2	67.15	66.90	3	1,092	0.27%
2020/03/27	2	69.15	0	0.00	68.30	2	1,099	0.18%
2020/03/26	0	0.00	2	69.20	69.50	-2	1,105	-0.18%
2020/03/25	4	68.45	2	71.00	68.30	2	1,120	0.18%
2020/03/24	0	0.00	2	68.05	68.00	-2	1,116	-0.18%
2020/03/23	3	65.13	1.2	66.97	66.30	1.8	1,128	0.16%
2020/03/20	4	69.05	4	71.30	66.10	0	1,141	0.00%
2020/03/19	7	66.67	1	67.10	69.20	6	1,122	0.53%
2020/03/18	2	68.25	0	0.00	67.80	2	1,105	0.18%
2020/03/17	53	69.47	0	0.00	67.80	53	1,094	4.84%
2020/03/16	1	73.00	0	0.00	73.00	1	1,080	0.09%
2020/03/13	2	72.80	0	0.00	75.00	2	1,064	0.19%
2020/03/12	50	75.24	0	0.00	76.40	50	1,032	4.84%
2020/03/11	5	76.24	3	76.20	76.00	2	1,015	0.20%
2020/03/10	6	76.57	1	76.90	76.40	5	1,027	0.49%
2020/03/05	0	0.00	2	80.80	79.40	-2	987	-0.20%
2020/03/04	1	79.50	0	0.00	79.30	1	988	0.10%
2020/02/27	0	0.00	2	78.50	78.10	-2	980	-0.20%
2020/02/26	1	77.50	0	0.00	78.60	1	974	0.10%
2020/02/20	0.2	79.00	0	0.00	79.50	0.2	994	0.02%
2020/02/14	2	81.70	3	80.83	80.80	-1	1,108	-0.09%
2020/02/10	0	0.00	1	77.30	79.00	-1	1,108	-0.09%
2020/02/07	0	0.00	6	83.40	79.00	-6	1,096	-0.55%
2020/02/06	1	80.80	0	0.00	82.50	1	1,053	0.09%
2020/02/05	0	0.00	2	80.65	80.00	-2	1,041	-0.19%
2020/02/04	0	0.00	1	81.00	80.80	-1	1,026	-0.10%
2020/02/03	5	81.44	16	80.96	83.00	-11	1,001	-1.10%
2020/01/31	4.2	81.14	10	80.05	81.00	-5.8	944	-0.61%
2020/01/30	1	76.30	1	76.20	76.90	0	891	0.00%
2020/01/17	0	0.00	0.2	78.30	78.50	-0.2	858	-0.02%
2020/01/14	0	0.00	1	77.10	77.50	-1	880	-0.11%
2020/01/10	0	0.00	0.2	77.30	77.50	-0.2	890	-0.02%
2020/01/09	5	77.92	0.3	77.30	77.50	4.7	891	0.53%
2020/01/08	0	0.00	1	77.20	77.30	-1	885	-0.11%
2020/01/07	0	0.00	1	75.00	76.00	-1	869	-0.12%
2020/01/03	0	0.00	1	76.00	76.00	-1	866	-0.12%
2019/12/27	30	78.10	0.3	78.00	78.00	29.7	853	3.48%
2019/12/26	2	78.10	1	78.20	78.20	1	828	0.12%
2019/12/24	0	0.00	1	77.30	77.20	-1	813	-0.12%
2019/12/20	14	77.73	2	77.65	77.80	12	781	1.54%
2019/12/19	1	78.20	0	0.00	78.00	1	764	0.13%
2019/12/17	0.2	77.50	3.3	77.47	77.70	-3.1	747	-0.42%
2019/12/16	1	76.50	0	0.00	75.70	1	718	0.14%
2019/12/13	0	0.00	28	75.52	75.50	-28	713	-3.93%
2019/12/12	0	0.00	1	75.80	75.80	-1	702	-0.14%
2019/12/11	8	76.00	1	75.00	76.00	7	693	1.01%
2019/12/10	3	74.70	0	0.00	75.20	3	676	0.44%
2019/12/09	0	0.00	0	74.50	74.20	0	671	0.00%
2019/12/06	2.2	74.57	0	0.00	75.50	2.2	667	0.33%
2019/12/05	15	74.80	0	74.90	74.80	15	649	2.31%
2019/12/04	1	72.50	0	0.00	72.70	1	627	0.16%
2019/12/03	0	0.00	10	72.60	72.80	-10	623	-1.60%
2019/11/27	3	71.93	12	72.01	71.90	-9	606	-1.49%
2019/11/26	3	72.27	0	0.00	72.50	3	593	0.51%
2019/11/25	7	72.64	0	0.00	73.00	7	575	1.22%
2019/11/22	10	73.50	0	72.20	72.70	10	565	1.77%
2019/11/21	2	73.90	4.2	73.32	73.60	-2.2	555	-0.40%
2019/11/20	2	73.90	2	74.60	73.80	0	545	0.00%
2019/11/19	0	0.00	1	74.50	74.80	-1	533	-0.19%
2019/11/18	2	74.20	0	74.10	74.50	2	518	0.38%
2019/11/15	2.2	73.73	66	73.65	74.80	-63.8	497	-12.83%
2019/11/14	0	0.00	11	71.32	71.60	-11	456	-2.41%
2019/11/13	0	0.00	28	70.34	70.30	-28	430	-6.50%
2019/11/12	1	68.50	2	68.80	67.90	-1	389	-0.26%
2019/11/11	97	68.13	2	68.10	68.50	95	384	24.68%
2019/11/08	14.2	67.99	1	68.40	68.20	13.2	373	3.54%
2019/11/06	4	66.83	0	0.00	66.80	4	358	1.12%
2019/11/05	0	0.00	1	66.80	66.80	-1	357	-0.28%
2019/11/01	0	0.00	2	66.60	66.40	-2	364	-0.55%
2019/10/31	2	66.15	0	0.00	66.10	2	368	0.54%
2019/10/30	1	66.30	0	0.00	66.60	1	367	0.27%
2019/10/29	1	66.40	0	0.00	66.70	1	370	0.27%
2019/10/28	1	66.50	0	0.00	66.50	1	369	0.27%
2019/10/25	1	66.50	0	0.00	67.10	1	373	0.27%
2019/10/24	1	67.10	0	0.00	66.90	1	368	0.27%
2019/10/23	1	66.60	2	67.00	66.10	-1	363	-0.28%
2019/10/22	9	64.51	0	0.00	64.40	9	344	2.62%
2019/10/21	0	0.00	10	65.18	65.20	-10	343	-2.91%
2019/10/18	11	64.33	1	64.40	64.60	10	339	2.94%
2019/10/17	4	64.45	0	0.00	64.50	4	326	1.23%
2019/10/16	1	64.70	0	0.00	64.80	1	321	0.31%
2019/10/15	10	64.76	0	0.00	65.00	10	322	3.10%
2019/10/14	35	65.11	0	0.00	65.10	35	322	10.84%
2019/10/09	9	65.91	0	0.00	65.80	9	320	2.81%
2019/10/08	1	65.60	0	0.00	66.20	1	318	0.31%
2019/10/04	1	64.20	0	0.00	64.30	1	312	0.32%
2019/10/03	1	64.20	0	0.00	64.60	1	317	0.31%
2019/10/02	2	64.30	0	0.00	64.30	2	320	0.62%
2019/09/25	2	65.20	0	0.00	65.00	2	370	0.54%
2019/09/23	1	64.50	0	0.00	64.80	1	383	0.26%
2019/09/19	0.1	65.50	0	0.00	65.20	0.1	377	0.02%
2019/09/16	1	65.40	0	0.00	65.40	1	393	0.25%
2019/09/12	0	0.00	1	65.60	65.80	-1	394	-0.25%
2019/09/11	0	0.00	1	65.80	65.60	-1	394	-0.25%
2019/09/09	0	0.00	2	66.40	66.50	-2	393	-0.51%
2019/09/06	1	66.00	0	0.00	65.90	1	391	0.26%
2019/09/05	1	66.10	0	0.00	66.00	1	388	0.26%
2019/09/04	1	65.80	0	0.00	66.10	1	386	0.26%
2019/08/20	1	65.80	0	0.00	65.80	1	406	0.25%
2019/08/19	2	65.40	0	0.00	65.80	2	411	0.49%
2019/08/12	1	66.00	0	0.00	66.00	1	427	0.23%
2019/08/08	1	66.20	0	0.00	66.40	1	428	0.23%
2019/08/07	1	66.20	0	0.00	66.00	1	430	0.23%
2019/08/06	1	65.00	3	64.50	65.00	-2	437	-0.46%
2019/08/05	0	0.00	2	65.55	65.50	-2	436	-0.46%
2019/08/02	1	66.50	1	66.20	66.40	0	437	0.00%
2019/08/01	2	67.15	0	0.00	67.40	2	436	0.46%
2019/07/29	1	68.00	0	0.00	68.20	1	439	0.23%
2019/07/25	1	66.70	0	0.00	67.50	1	434	0.23%
2019/07/24	0	67.40	0	0.00	66.90	0	434	0.00%
2019/07/16	3	67.60	0	0.00	67.60	3	444	0.67%
2019/07/15	1	68.00	0	0.00	68.00	1	442	0.23%
2019/07/12	1	67.70	0	0.00	67.70	1	443	0.23%
2019/07/10	3	68.57	0	0.00	68.60	3	439	0.68%
2019/07/08	5	67.80	0	0.00	67.70	5	433	1.15%
2019/07/04	0	0.00	45	67.50	67.50	-45	434	-10.36%
2019/07/03	3	67.70	2	67.60	67.70	1	434	0.23%
2019/07/02	2	71.30	2	71.40	71.30	0	412	0.00%
2019/07/01	0	0.00	1	71.80	71.70	-1	395	-0.25%
2019/06/18	0	0.00	2	70.70	71.10	-2	396	-0.50%
2019/06/17	1	71.20	0	0.00	69.90	1	401	0.25%
2019/06/03	0	0.00	1	71.60	71.70	-1	440	-0.23%
2019/05/27	0	0.00	1	72.10	71.70	-1	435	-0.23%
2019/05/23	0	0.00	1	70.70	70.80	-1	427	-0.23%
2019/05/22	1	70.00	0	0.00	70.40	1	422	0.24%
2019/05/21	1	70.20	0	0.00	70.20	1	423	0.24%
2019/05/20	0	0.00	14	69.84	69.80	-14	419	-3.34%
2019/05/16	1	68.50	1	69.10	68.80	0	414	0.00%
2019/05/15	0	0.00	1	68.40	68.20	-1	415	-0.24%
2019/05/14	1	67.00	0	0.00	67.80	1	415	0.24%
2019/05/13	1	67.90	2	68.90	67.80	-1	407	-0.25%
2019/04/25	11	70.70	0	0.00	70.90	11	400	2.75%
2019/04/23	0	0.00	0	74.80	70.00	0	395	0.00%
2019/04/12	1	69.70	0	0.00	69.70	1	402	0.25%
2019/04/11	1	69.50	0	0.00	69.70	1	405	0.25%
2019/04/10	3	69.80	0	0.00	70.00	3	400	0.75%
2019/04/09	3	69.97	0	0.00	70.00	3	404	0.74%
2019/04/08	1	70.60	0	0.00	70.30	1	406	0.25%
2019/04/03	5	69.64	0	0.00	69.60	5	405	1.23%
2019/04/02	2	69.80	0	0.00	69.80	2	408	0.49%
2019/03/29	1	69.90	0	0.00	70.00	1	404	0.25%
2019/03/21	0.3	69.50	0	0.00	69.10	0.3	390	0.09%
2019/03/20	6	69.45	0	0.00	69.50	6	385	1.56%
2019/03/19	2	69.50	0	0.00	69.50	2	381	0.52%
2019/03/14	0	0.00	8	69.23	69.20	-8	369	-2.16%
2019/03/13	1	69.40	0	0.00	69.10	1	378	0.26%
2019/03/12	0	0.00	1	69.40	69.40	-1	376	-0.27%
2019/03/11	0	0.00	1	68.50	69.30	-1	376	-0.27%
2019/03/08	2	68.20	0	0.00	68.30	2	373	0.54%
2019/02/22	3	67.67	2	67.75	68.10	1	372	0.27%
2019/02/20	1	68.20	1	68.50	68.50	0	372	0.00%
2019/02/14	0	0.00	1	67.50	67.80	-1	381	-0.26%
2019/01/17	0	0.00	7	65.00	65.70	-7	401	-1.75%
2019/01/16	1	64.70	0	0.00	64.70	1	397	0.25%
2019/01/09	1	67.00	0	0.00	67.80	1	404	0.25%
2019/01/07	0	0.00	1	67.30	66.70	-1	405	-0.25%
2019/01/03	9	66.80	0	0.00	67.00	9	440	2.04%
2019/01/02	0	0.00	1	66.80	66.80	-1	449	-0.22%
2018/12/28	0	0.00	1	66.20	66.80	-1	460	-0.22%
2018/12/27	1	65.10	0	0.00	65.70	1	463	0.22%
2018/12/04	1	68.90	0	0.00	69.00	1	520	0.19%
2018/11/29	0	0.00	2	70.30	69.60	-2	505	-0.40%
2018/11/22	0	0.00	1	70.30	70.40	-1	503	-0.20%
2018/11/19	0	0.00	6	70.27	70.40	-6	499	-1.20%
2018/11/16	0	0.00	11	69.35	69.50	-11	498	-2.21%
2018/11/15	0	0.00	11	68.95	69.00	-11	500	-2.20%
2018/11/14	1	68.30	0	0.00	68.30	1	496	0.20%
2018/11/08	0	0.00	1	68.50	68.30	-1	495	-0.20%
2018/11/06	0	0.00	2	67.50	67.70	-2	504	-0.40%
2018/11/05	1	67.00	0	0.00	67.80	1	504	0.20%
2018/11/02	3	65.93	0	0.00	66.00	3	499	0.60%
2018/11/01	1	64.50	1	65.40	65.40	0	496	0.00%
2018/10/31	1	63.80	0	0.00	64.60	1	493	0.20%
2018/10/29	2	64.05	0	0.00	63.90	2	480	0.42%
2018/10/26	6	65.20	0	0.00	65.40	6	475	1.26%
2018/10/23	1	66.00	0	0.00	66.60	1	473	0.21%
2018/10/22	2	66.65	0	0.00	65.70	2	469	0.43%
2018/10/18	0	0.00	1	66.00	66.20	-1	450	-0.22%
2018/10/16	6	66.50	0	0.00	66.40	6	445	1.35%
2018/10/15	2	67.10	0	0.00	66.50	2	440	0.45%
2018/10/09	10	67.70	0	0.00	67.70	10	401	2.49%
2018/10/05	1	68.50	0	0.00	68.70	1	377	0.26%
2018/10/04	15	68.68	0	0.00	68.40	15	370	4.05%
2018/10/03	21	69.38	0	0.00	69.20	21	367	5.72%
2018/10/02	37	70.13	0	0.00	70.00	37	363	10.19%
2018/10/01	12	70.07	1	70.40	70.40	11	364	3.02%
2018/09/28	51	70.12	0	0.00	70.00	51	373	13.65%
2018/09/27	42	70.05	0	0.00	70.20	42	378	11.11%
2018/09/26	42	70.62	0	0.00	70.20	42	400	10.49%
2018/09/25	10	70.98	0	0.00	71.00	10	413	2.42%
2018/09/21	9	70.66	0	0.00	71.00	9	425	2.12%
2018/09/20	74	70.86	0	0.00	70.90	74	431	17.14%
2018/09/19	19	70.53	0	0.00	71.00	19	438	4.33%
2018/09/18	36	70.61	1	70.50	70.50	35	438	7.98%
2018/09/17	12	71.33	0	0.00	71.20	12	440	2.73%
2018/09/13	4	71.30	1	70.80	71.30	3	464	0.65%
2018/09/12	35	68.26	6	68.75	68.70	29	471	6.15%
2018/09/11	21.2	67.82	1	68.30	68.70	20.2	480	4.20%
2018/09/10	0	0.00	1	71.80	72.00	-1	477	-0.21%
2018/08/31	1	74.40	0	0.00	74.30	1	552	0.18%
2018/08/28	1	74.00	0	0.00	74.80	1	562	0.18%
2018/08/23	5	74.50	7	74.40	74.40	-2	588	-0.34%
2018/08/22	1	74.40	0	0.00	74.40	1	592	0.17%
2018/08/21	0	0.00	7	74.74	75.00	-7	591	-1.18%
2018/08/20	1	74.50	0	0.00	74.90	1	590	0.17%
2018/08/14	6	76.37	0	0.00	76.20	6	588	1.02%
2018/08/13	2	76.30	0	0.00	76.60	2	586	0.34%
2018/08/07	1	77.20	3	77.37	77.70	-2	582	-0.34%
2018/08/06	1	77.50	1	77.40	77.40	0	582	0.00%
2018/08/03	4	77.15	0	0.00	77.10	4	582	0.69%
2018/07/31	4	77.55	0	0.00	77.50	4	580	0.69%
2018/07/30	0	0.00	2	78.00	78.10	-2	576	-0.35%
2018/07/27	1	78.10	0	0.00	78.20	1	578	0.17%
2018/07/24	5	78.20	0	0.00	78.80	5	589	0.85%
2018/07/19	20	80.00	0	0.00	79.40	20	598	3.34%
2018/07/17	0	0.00	1	77.80	77.70	-1	604	-0.17%
2018/07/13	2	77.50	0	0.00	77.70	2	612	0.33%
2018/07/12	2	77.65	0	0.00	77.20	2	618	0.32%
2018/07/11	1	78.00	0	0.00	77.00	1	634	0.16%
2018/07/09	30	76.78	2	76.50	76.70	28	646	4.33%
2018/07/06	2	77.60	0	0.00	77.20	2	644	0.31%
2018/07/05	3	79.03	0	0.00	78.50	3	639	0.47%
2018/07/04	3	79.00	0	0.00	79.00	3	640	0.47%
2018/07/03	0	0.00	1	84.10	84.10	-1	630	-0.16%
2018/06/28	12	84.78	18	85.09	84.60	-6	604	-0.99%
2018/06/27	1	85.70	0	0.00	85.50	1	602	0.17%
2018/06/25	1	85.80	0	0.00	85.70	1	605	0.17%
2018/06/22	7	86.87	0	0.00	86.80	7	603	1.16%
2018/06/21	1	87.10	1	88.50	87.10	0	590	0.00%
2018/06/20	1	86.60	2	87.70	87.80	-1	593	-0.17%
2018/06/19	3	89.20	0	0.00	87.60	3	585	0.51%
2018/06/15	1,097	86.70	11	85.62	88.00	1,086	559	194.04%	大買/鉅額交易
2018/06/14	4	85.05	0	0.00	84.90	4	498	0.80%
2018/06/13	1	85.30	0	0.00	85.20	1	500	0.20%
2018/06/11	2	85.20	0	0.00	85.50	2	515	0.39%
2018/06/08	1	86.20	0	0.00	86.00	1	516	0.19%
2018/06/07	2	87.00	0	0.00	86.60	2	516	0.39%
2018/06/06	0	0.00	4	87.05	87.20	-4	528	-0.76%
2018/06/05	1	86.70	0	0.00	86.50	1	553	0.18%
2018/06/04	4	86.43	4	86.60	86.90	0	556	0.00%
2018/06/01	0	0.00	1	85.80	85.60	-1	540	-0.18%
2018/05/30	6	84.90	0	0.00	84.80	6	539	1.11%
2018/05/29	3	85.40	0	0.00	85.70	3	536	0.56%
2018/05/28	0	0.00	1	85.70	85.80	-1	537	-0.19%
2018/05/24	1	85.30	0	0.00	85.00	1	554	0.18%
2018/05/23	2	84.50	2	84.85	84.90	0	556	0.00%
2018/05/22	3	84.37	0	0.00	84.40	3	557	0.54%
2018/05/21	1	84.40	2	84.20	84.30	-1	555	-0.18%
2018/05/18	7	83.99	0	0.00	83.60	7	557	1.25%
2018/05/17	0	0.00	1	83.50	83.70	-1	564	-0.18%
2018/05/16	5	83.34	0	0.00	83.10	5	565	0.88%
2018/05/15	4	83.35	2	83.40	83.20	2	570	0.35%
2018/05/11	1	82.80	3	82.90	83.20	-2	597	-0.33%
2018/05/10	0	0.00	2	83.30	83.00	-2	597	-0.33%
2018/05/09	3	83.63	2	83.65	83.60	1	596	0.17%
2018/05/04	3	83.00	0	0.00	82.90	3	604	0.50%
2018/05/03	3	83.63	1	83.70	83.40	2	607	0.33%
2018/05/02	6	84.37	1	83.90	84.00	5	611	0.82%
2018/04/30	1	83.30	0	0.00	83.70	1	612	0.16%
2018/04/27	2	83.35	0	0.00	83.40	2	613	0.33%
2018/04/26	1	83.60	0	0.00	83.30	1	626	0.16%
2018/04/25	2	83.85	0	0.00	83.80	2	630	0.32%
2018/04/24	10	84.06	1	84.00	84.00	9	631	1.43%
2018/04/23	2	84.30	0	0.00	84.40	2	634	0.32%
2018/04/20	8	84.43	0	0.00	84.30	8	638	1.25%
2018/04/19	13	84.55	0	0.00	84.80	13	639	2.03%
2018/04/18	5	84.46	1	84.40	84.50	4	640	0.62%
2018/04/17	22	84.62	0	0.00	84.10	22	652	3.37%
2018/04/16	8	85.28	1	85.10	85.00	7	639	1.09%
2018/04/13	24	86.31	0	0.00	86.40	24	631	3.80%
2018/04/12	2	86.35	1	86.30	86.50	1	634	0.16%
2018/04/10	2	87.50	0	0.00	87.10	2	635	0.31%
2018/04/09	1	87.70	6	86.58	87.90	-5	635	-0.79%
2018/04/03	1	85.60	2	86.00	86.60	-1	625	-0.16%
2018/04/02	1	86.50	0	0.00	86.10	1	621	0.16%
2018/03/30	0	0.00	5	86.00	86.50	-5	620	-0.81%
2018/03/29	4	85.50	1	85.80	86.00	3	620	0.48%
2018/03/28	2	85.35	2	85.70	85.20	0	621	0.00%
2018/03/27	3	85.83	3	86.00	85.70	0	616	0.00%
2018/03/26	1	85.10	0	0.00	85.50	1	615	0.16%
2018/03/23	3	83.37	0	0.00	85.10	3	617	0.49%
2018/03/22	4	84.80	3	84.97	84.50	1	623	0.16%
2018/03/21	13	85.44	0	0.00	85.20	13	627	2.07%
2018/03/20	2	85.25	0	0.00	85.60	2	686	0.29%
2018/03/19	1	85.50	13	85.88	85.90	-12	708	-1.69%
2018/03/16	3	85.17	0	0.00	84.90	3	728	0.41%
2018/03/15	8	85.65	2	85.60	85.80	6	724	0.83%
2018/03/13	0	0.00	1	86.20	86.30	-1	760	-0.13%
2018/03/12	18	86.48	0	0.00	86.00	18	775	2.32%
2018/03/09	5	85.86	0	0.00	86.00	5	779	0.64%
2018/03/05	1	83.20	0	0.00	83.20	1	1,223	0.08%
2018/03/02	0.2	84.30	1	84.10	83.90	-0.8	1,247	-0.06%
2018/02/26	0	0.00	4	84.53	85.00	-4	1,329	-0.30%
2018/02/22	1	82.90	0	0.00	83.40	1	1,358	0.07%
2018/02/21	1	82.20	1	82.50	82.90	0	1,381	0.00%
2018/02/12	0	0.00	2	82.00	81.90	-2	1,404	-0.14%
2018/02/09	5	81.20	0	0.00	81.20	5	1,426	0.35%
2018/02/06	1	82.00	0	0.00	81.70	1	1,490	0.07%
2018/02/05	1	83.70	0	0.00	84.10	1	1,493	0.07%
2018/01/31	0	0.00	1	84.40	84.30	-1	1,526	-0.07%
2018/01/25	10	85.01	2	85.00	84.90	8	1,549	0.52%
2018/01/24	2	84.20	0	0.00	84.80	2	1,549	0.13%
2018/01/23	1	84.60	0	0.00	84.30	1	1,552	0.06%
2018/01/22	22	84.48	0	0.00	84.50	22	1,555	1.41%
2018/01/17	1.1	83.05	0	0.00	83.40	1.1	1,564	0.07%
2018/01/16	3	82.50	0	0.00	83.00	3	1,568	0.19%
2018/01/15	0	0.00	1	82.70	82.50	-1	1,569	-0.06%
2018/01/12	3	82.47	0	0.00	82.20	3	1,583	0.19%
2018/01/11	4	82.03	0	0.00	82.70	4	1,584	0.25%
2018/01/10	11	83.37	0	0.00	83.60	11	1,578	0.70%
2018/01/08	3	83.30	0	0.00	83.30	3	1,601	0.19%
2018/01/05	1	83.30	0	0.00	83.20	1	1,608	0.06%
2018/01/03	2	82.60	1	82.90	82.70	1	1,628	0.06%
2018/01/02	0	0.00	2	83.00	82.90	-2	1,629	-0.12%