創見 (2451)-富邦-陽明券商分點個股進出

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
94.5
漲跌
▲0.2
漲幅
+0.21%
成交量
848張
產業
上市半導體類股
489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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/02	1	94.10	1.1	94.21	94.30	-0.1	976	-0.01%
2024/04/30	0	0.00	4	93.98	93.70	-4	964	-0.41%
2024/04/29	6	93.13	8.1	93.72	94.00	-2.1	954	-0.22%
2024/04/26	0	0.00	11	91.20	91.40	-11	934	-1.18%
2024/04/25	0	0.00	8.1	90.32	90.10	-8.1	922	-0.88%
2024/04/23	0	89.10	1.1	89.11	89.20	-1.1	918	-0.11%
2024/04/22	7	89.00	11.5	88.95	89.10	-4.5	918	-0.49%
2024/04/19	0.3	87.99	0	0.00	87.40	0.3	900	0.03%
2024/04/18	2.3	90.00	2	90.10	90.50	0.2	881	0.03%
2024/04/17	1.3	90.44	1.3	90.92	90.40	-0.1	874	-0.01%
2024/04/16	8	89.73	22.5	90.50	90.00	-14.5	869	-1.67%
2024/04/15	6	93.57	5	92.92	92.80	1	839	0.12%
2024/04/12	3	93.87	4.1	94.55	94.50	-1.1	826	-0.13%
2024/04/11	4	93.05	5.5	93.44	93.40	-1.5	808	-0.19%
2024/04/10	15	94.11	5.6	93.94	94.00	9.4	795	1.18%
2024/04/09	6.5	93.15	5.1	93.09	93.50	1.5	768	0.19%
2024/04/08	0	0.00	3.1	91.63	92.60	-3.1	746	-0.42%
2024/04/03	4.1	89.13	0	0.00	89.20	4.1	704	0.58%
2024/04/02	0	0.00	2.3	89.20	89.60	-2.3	700	-0.33%
2024/04/01	5	89.26	0	0.00	88.80	5	693	0.72%
2024/03/29	5	89.02	5	89.00	89.10	0	688	0.00%
2024/03/28	7	89.20	2	89.10	88.90	5	681	0.73%
2024/03/27	10	88.62	6	89.42	89.50	4	681	0.59%
2024/03/26	11	89.51	16	88.24	88.30	-5	681	-0.73%
2024/03/25	15.4	89.38	2	88.80	88.70	13.4	672	1.99%
2024/03/22	8.2	89.06	10.1	88.97	88.70	-1.9	676	-0.28%
2024/03/21	16.2	89.65	14	90.01	90.10	2.2	669	0.33%
2024/03/20	15.5	88.70	12	88.76	88.60	3.5	657	0.53%
2024/03/19	8	86.61	13	86.84	86.80	-5	638	-0.78%
2024/03/18	6	85.52	5	84.82	85.60	1	626	0.16%
2024/03/15	0.1	86.50	1	86.70	85.90	-1	622	-0.15%
2024/03/14	1	85.00	6.2	85.14	84.80	-5.2	599	-0.87%
2024/03/13	3.1	86.07	10.1	86.15	86.30	-7	598	-1.17%
2024/03/12	12.6	86.20	35.3	86.23	86.20	-22.7	594	-3.82%
2024/03/11	4	83.50	1	83.70	83.80	3	557	0.54%
2024/03/08	11.1	82.31	9	82.48	82.00	2.1	557	0.38%
2024/03/07	1	84.40	1.6	84.04	84.20	-0.6	543	-0.11%
2024/03/06	3.2	84.00	0.1	83.80	83.90	3.1	535	0.58%
2024/03/05	2.2	84.07	19	83.61	84.20	-16.8	536	-3.13%
2024/03/04	17.1	84.25	56	83.59	83.50	-38.9	531	-7.32%
2024/03/01	4.1	82.61	0.1	82.70	82.90	4	526	0.77%
2024/02/29	0.2	80.35	1	80.30	80.00	-0.8	511	-0.16%
2024/02/27	10	80.80	10	81.50	80.30	0	514	0.00%
2024/02/26	0.1	80.70	0.1	80.80	80.90	0	526	0.00%
2024/02/23	11.5	81.18	0	0.00	81.00	11.5	532	2.15%
2024/02/22	0.1	80.10	0	0.00	80.30	0.1	554	0.02%
2024/02/21	0.5	80.12	1	80.20	80.00	-0.5	604	-0.08%
2024/02/20	0	0.00	0.2	80.60	79.90	-0.2	615	-0.03%
2024/02/19	1	79.90	3	80.13	80.50	-2	620	-0.32%
2024/02/16	0	0.00	0.2	79.60	79.30	-0.2	637	-0.03%
2024/02/01	1	79.20	1	79.30	79.00	0	701	0.00%
2024/01/30	12	79.52	0	0.00	79.60	12	788	1.52%
2024/01/26	0.4	79.37	0	0.00	79.30	0.4	793	0.05%
2024/01/25	0.4	78.70	0	0.00	79.00	0.4	795	0.05%
2024/01/23	1	78.10	0	0.00	78.20	1	794	0.13%
2024/01/18	3	77.10	0	0.00	76.90	3	792	0.38%
2024/01/17	1	77.20	0	0.00	77.00	1	787	0.13%
2024/01/16	22	78.09	1	78.00	77.90	21	780	2.69%
2024/01/15	5	79.20	0	0.00	79.20	5	773	0.65%
2024/01/11	0.2	78.90	1	79.30	79.20	-0.8	782	-0.10%
2024/01/05	1	78.70	0	0.00	78.50	1	805	0.12%
2024/01/04	1	79.00	0	0.00	78.70	1	807	0.12%
2024/01/03	10.1	78.60	0	0.00	78.80	10.1	812	1.24%
2023/12/29	0	0.00	0.2	80.70	80.60	-0.2	804	-0.02%
2023/12/28	0	0.00	1.1	81.10	80.50	-1.1	805	-0.13%
2023/12/26	0	0.00	2	80.60	81.00	-2	802	-0.25%
2023/12/25	1	80.00	9	80.41	80.10	-8	799	-1.00%
2023/12/22	6	79.82	0	0.00	79.90	6	798	0.75%
2023/12/21	1	79.20	2	79.10	79.00	-1	787	-0.13%
2023/12/20	1.1	80.00	0	0.00	79.90	1.1	778	0.14%
2023/12/19	4.1	78.98	1	79.20	79.60	3.1	773	0.40%
2023/12/18	5.1	80.70	0	80.50	80.40	5.1	761	0.67%
2023/12/15	0.2	81.70	0	0.00	81.50	0.2	753	0.03%
2023/12/14	2	83.05	1	83.30	83.00	1	733	0.14%
2023/12/13	0.1	81.50	3	81.50	82.00	-2.9	724	-0.40%
2023/12/12	0.1	83.00	0	0.00	82.10	0.1	724	0.01%
2023/12/11	3	83.23	1	83.40	83.40	2	720	0.28%
2023/12/08	2	84.10	5	83.88	84.10	-3	713	-0.42%
2023/12/07	0	0.00	6	83.70	83.20	-6	709	-0.85%
2023/12/06	5	82.92	14	83.03	83.30	-9	699	-1.29%
2023/12/05	6	81.98	2	81.75	82.60	4	698	0.57%
2023/12/04	4	83.40	4	83.25	83.20	0	691	0.00%
2023/12/01	1	82.50	4.3	82.65	82.30	-3.3	689	-0.48%
2023/11/30	2	83.10	8	83.09	83.30	-6	686	-0.87%
2023/11/29	2	82.85	1	82.60	83.00	1	679	0.15%
2023/11/28	0	0.00	2	82.20	82.50	-2	673	-0.30%
2023/11/27	3	80.60	4	80.70	80.70	-1	665	-0.15%
2023/11/24	0	0.00	10	82.28	81.80	-10	660	-1.51%
2023/11/22	1	81.60	3	81.80	82.10	-2	637	-0.31%
2023/11/21	7	81.94	5	81.88	82.00	2	629	0.32%
2023/11/20	14.3	81.08	3	83.00	80.50	11.3	601	1.88%
2023/11/17	0	0.00	3	81.37	81.10	-3	550	-0.55%
2023/11/16	0	0.00	1	81.50	81.40	-1	538	-0.19%
2023/11/15	2	81.70	2	81.90	81.90	0	530	0.00%
2023/11/14	2	80.90	21	80.92	81.20	-19	511	-3.72%
2023/11/13	1	80.30	0	0.00	80.60	1	503	0.20%
2023/11/10	13	80.65	10	80.88	80.60	3	489	0.61%
2023/11/09	3	80.93	13	80.44	80.80	-10	475	-2.11%
2023/11/08	7	79.50	18	79.31	79.30	-11	438	-2.51%
2023/11/07	14	78.78	15	78.80	79.40	-1	413	-0.24%
2023/11/06	7	75.73	4	75.58	76.00	3	352	0.85%
2023/11/03	1	75.10	0	0.00	75.20	1	341	0.29%
2023/11/02	1	75.20	2	75.10	75.00	-1	344	-0.29%
2023/11/01	0	0.00	1	74.80	74.80	-1	343	-0.29%
2023/10/30	0	0.00	2	74.10	74.30	-2	346	-0.58%
2023/10/20	3	73.93	0	0.00	75.20	3	373	0.80%
2023/10/18	9	75.58	14	74.06	75.40	-5	371	-1.34%
2023/10/17	4	74.77	1	75.80	75.20	3	355	0.84%
2023/10/16	0	0.00	2.1	74.61	75.00	-2.1	352	-0.59%
2023/10/13	0	0.00	0.4	75.00	75.10	-0.4	359	-0.11%
2023/10/12	5	74.70	1	74.80	74.80	4	369	1.08%
2023/10/03	0	73.50	1	73.60	73.40	-1	397	-0.25%
2023/09/19	0	74.80	0	75.10	75.00	0	571	0.00%
2023/09/15	0	0.00	6.1	74.93	75.00	-6.1	581	-1.04%
2023/09/14	1.1	74.02	2	74.00	74.70	-1	579	-0.16%
2023/09/13	1	74.00	4	73.60	73.80	-3	583	-0.51%
2023/09/11	2	72.20	1	72.20	72.80	1	619	0.16%
2023/09/08	1	72.70	0	0.00	72.70	1	640	0.16%
2023/09/06	1	72.40	0	0.00	72.70	1	672	0.15%
2023/09/05	0.1	72.20	1	72.40	72.60	-0.9	682	-0.13%
2023/08/31	4	71.63	2	72.30	72.40	2	708	0.28%
2023/08/29	1	70.70	1	70.70	70.70	0	769	0.00%
2023/08/24	1	71.00	0	0.00	71.50	1	896	0.11%
2023/08/23	1	70.50	0	0.00	71.10	1	905	0.11%
2023/08/21	0	0.00	8	70.64	70.80	-8	917	-0.87%
2023/08/17	12	70.34	1	70.30	70.60	11	917	1.20%
2023/08/15	2	70.35	1	70.20	70.10	1	923	0.11%
2023/08/14	3	70.20	0	0.00	70.10	3	928	0.32%
2023/08/04	1	70.90	1	71.10	71.00	0	929	0.00%
2023/08/02	0	0.00	1	71.00	71.00	-1	927	-0.11%
2023/08/01	3	71.23	1	71.50	71.50	2	926	0.22%
2023/07/31	2	71.50	3	71.37	71.20	-1	923	-0.11%
2023/07/28	1	72.60	0	0.00	72.60	1	916	0.11%
2023/07/26	1	71.10	5	71.20	71.20	-4	906	-0.44%
2023/07/24	2	70.95	1	71.10	71.00	1	898	0.11%
2023/07/17	0	0.00	4.4	74.59	74.40	-4.4	891	-0.49%
2023/07/14	2	73.00	4.1	73.17	73.00	-2.1	885	-0.23%
2023/07/10	0	0.00	2	70.10	70.00	-2	863	-0.23%
2023/07/07	1	70.60	0	0.00	71.50	1	850	0.12%
2023/07/06	8	72.04	1	71.40	71.50	7	840	0.83%
2023/07/05	5	78.92	14	78.98	78.70	-9	791	-1.14%
2023/07/04	4	78.60	0	0.00	78.80	4	736	0.54%
2023/07/03	1	78.70	2	78.70	78.70	-1	721	-0.14%
2023/06/30	1	78.20	1	78.30	78.40	0	703	0.00%
2023/06/29	0.1	77.60	0	0.00	77.80	0.1	692	0.01%
2023/06/28	1	77.20	0	0.00	77.20	1	687	0.15%
2023/06/27	2	77.00	0	0.00	77.10	2	687	0.29%
2023/06/21	4	77.90	0	0.00	78.00	4	688	0.58%
2023/06/20	0	0.00	2	77.70	77.70	-2	689	-0.29%
2023/06/19	2	78.10	3	78.07	78.10	-1	690	-0.14%
2023/06/16	1	78.00	1	79.40	78.80	0	682	0.00%
2023/06/15	1	78.30	1	78.80	79.00	0	664	0.00%
2023/06/14	0	0.00	2	78.55	78.80	-2	655	-0.31%
2023/06/13	1	77.10	4	77.68	78.10	-3	642	-0.47%
2023/06/12	1	76.20	1	76.30	76.30	0	622	0.00%
2023/06/09	5	75.92	6	75.82	76.10	-1	623	-0.16%
2023/06/06	2	76.75	1	76.30	76.40	1	624	0.16%
2023/06/05	1	77.20	1	78.00	77.70	0	617	0.00%
2023/06/02	9.4	78.51	7	78.06	78.70	2.4	601	0.40%
2023/06/01	2	77.40	0	0.00	77.50	2	567	0.35%
2023/05/31	7	76.93	2.3	76.12	77.00	4.7	558	0.84%
2023/05/30	1	74.70	9	74.59	74.80	-8	487	-1.64%
2023/05/25	0	0.00	5	73.20	73.20	-5	469	-1.06%
2023/05/24	0	0.00	10	73.10	73.10	-10	466	-2.14%
2023/05/23	1	72.70	0	0.00	73.00	1	467	0.21%
2023/05/19	1	73.00	4	72.93	73.00	-3	463	-0.65%
2023/05/10	0	0.00	1	70.90	71.50	-1	441	-0.23%
2023/05/08	8	70.20	6	70.55	70.90	2	441	0.45%
2023/04/28	4	71.00	1	71.10	71.00	3	456	0.66%
2023/04/27	1	70.50	0	0.00	71.20	1	453	0.22%
2023/04/26	1	70.10	0	0.00	70.70	1	453	0.22%
2023/04/25	1	70.50	1	70.10	70.10	0	449	0.00%
2023/04/24	0	0.00	1	70.70	70.50	-1	445	-0.22%
2023/04/21	10	70.53	0	0.00	70.80	10	442	2.26%
2023/04/20	1	70.80	0	0.00	70.60	1	437	0.23%
2023/04/19	5	72.20	0	0.00	71.00	5	436	1.14%
2023/04/18	0	0.00	3	72.20	72.30	-3	426	-0.70%
2023/04/17	3	72.77	0	0.00	72.40	3	424	0.71%
2023/04/14	0	0.00	1	73.00	73.00	-1	421	-0.24%
2023/04/12	1	73.40	0	0.00	73.10	1	414	0.24%
2023/04/10	0	0.00	1	73.00	73.10	-1	414	-0.24%
2023/03/31	6	73.18	0.3	73.60	73.10	5.7	412	1.39%
2023/03/30	0	0.00	12	72.90	73.00	-12	406	-2.95%
2023/03/28	5	72.50	1	72.50	72.60	4	410	0.97%
2023/03/24	1	72.70	1	73.50	73.50	0	420	0.00%
2023/03/23	0	0.00	6	72.18	72.60	-6	409	-1.47%
2023/03/22	0	0.00	12.2	71.98	71.90	-12.2	402	-3.03%
2023/03/21	2	71.40	1	71.40	71.90	1	397	0.25%
2023/03/20	0	0.00	2	71.50	71.60	-2	392	-0.51%
2023/03/17	0	0.00	23	70.93	71.60	-23	390	-5.89%
2023/03/16	2	70.95	1	70.90	70.20	1	375	0.27%
2023/03/15	1	71.00	3	71.23	71.50	-2	367	-0.54%
2023/03/14	0	0.00	1	71.00	71.20	-1	360	-0.28%
2023/03/10	3	70.20	0	0.00	71.00	3	346	0.86%
2023/03/09	0	0.00	2	71.10	71.10	-2	339	-0.59%
2023/03/08	2	71.15	3	71.10	71.20	-1	341	-0.29%
2023/03/07	2	70.80	0	0.00	71.00	2	335	0.60%
2023/03/06	1	70.90	2	70.65	70.90	-1	331	-0.30%
2023/03/03	26	70.48	2.5	70.20	71.00	23.5	320	7.33%
2023/03/02	0	0.00	1	71.10	71.10	-1	303	-0.33%
2023/03/01	0	0.00	1.2	70.53	70.70	-1.2	296	-0.41%
2023/02/24	11	70.44	4	70.23	70.30	7	286	2.44%
2023/02/23	0	0.00	3	69.50	69.50	-3	278	-1.08%
2023/02/22	1	68.70	0.2	68.80	69.50	0.8	278	0.29%
2023/02/21	1	69.50	0	0.00	69.50	1	281	0.36%
2023/02/20	0	0.00	1	69.00	69.30	-1	282	-0.35%
2023/02/15	0.1	68.60	0	0.00	68.60	0.1	292	0.02%
2023/02/14	0	0.00	2.1	68.51	68.50	-2.1	293	-0.71%
2023/02/07	0	0.00	4	68.23	68.70	-4	316	-1.26%
2023/02/02	1	68.10	0.6	68.10	68.20	0.4	310	0.13%
2023/02/01	0	0.00	0.2	68.20	67.70	-0.2	308	-0.07%
2023/01/30	1	67.70	8	67.91	68.00	-7	305	-2.29%
2023/01/12	0	0.00	10	67.08	67.30	-10	322	-3.10%
2023/01/09	0.1	67.60	3	67.17	67.10	-2.9	331	-0.87%
2023/01/06	6	66.43	1	66.60	66.70	5	331	1.51%
2022/12/30	1	65.90	1	65.80	66.00	0	354	0.00%
2022/12/20	2	65.85	1	66.80	65.80	1	360	0.28%
2022/12/19	0	0.00	1	67.20	67.20	-1	359	-0.28%
2022/12/16	1	65.70	0	0.00	65.70	1	349	0.29%
2022/12/15	6	66.43	0	0.00	66.40	6	343	1.75%
2022/12/14	1	66.80	3	67.00	66.90	-2	345	-0.58%
2022/12/12	1	66.60	0	0.00	66.90	1	342	0.29%
2022/12/09	0	0.00	2	66.90	66.90	-2	352	-0.57%
2022/12/08	2	66.15	0	66.40	66.80	2	354	0.56%
2022/12/05	0	0.00	2	67.40	67.60	-2	352	-0.57%
2022/12/02	1	67.60	0	0.00	67.40	1	350	0.29%
2022/11/30	2	66.90	1	67.00	67.70	1	346	0.29%
2022/11/29	0	0.00	1	67.10	67.20	-1	338	-0.30%
2022/11/25	0	0.00	2	66.60	66.40	-2	337	-0.59%
2022/11/22	0	0.00	0	65.50	65.20	0	345	0.00%
2022/11/18	0	0.00	0	66.00	65.80	0	342	-0.01%
2022/11/17	2	65.65	0	0.00	66.00	2	342	0.58%
2022/11/15	0	66.20	0	0.00	66.40	0	338	0.00%
2022/11/14	3.4	66.41	2	66.70	66.70	1.4	339	0.41%
2022/11/11	1	66.80	1	66.70	66.70	0	336	0.00%
2022/11/09	0	0.00	2.3	66.77	66.90	-2.3	333	-0.69%
2022/11/08	0.1	65.30	0	0.00	65.10	0.1	320	0.03%
2022/11/07	3.3	64.99	9	64.93	65.00	-5.7	315	-1.81%
2022/11/04	1	65.00	4	64.93	65.00	-3	311	-0.96%
2022/10/25	1	65.10	0	0.00	64.50	1	334	0.30%
2022/10/24	0	0.00	1	65.00	65.00	-1	337	-0.30%
2022/10/20	0	0.00	1	66.20	65.90	-1	334	-0.30%
2022/10/18	0	0.00	1	66.20	66.50	-1	311	-0.32%
2022/10/14	0	0.00	1	66.10	65.90	-1	306	-0.33%
2022/10/12	0.5	66.14	0	0.00	66.00	0.5	304	0.16%
2022/10/11	0	0.00	3	66.40	66.30	-3	305	-0.98%
2022/10/07	0	0.00	1	66.40	66.40	-1	297	-0.34%
2022/10/05	2	65.30	2	65.20	65.30	0	292	0.00%
2022/10/04	0	0.00	1	64.90	64.50	-1	298	-0.33%
2022/09/29	1	64.10	2	64.00	64.30	-1	310	-0.32%
2022/09/28	1	63.40	0	0.00	63.40	1	315	0.32%
2022/09/26	0	0.00	3	64.00	63.70	-3	377	-0.80%
2022/09/23	0	0.00	2	65.30	65.30	-2	397	-0.50%
2022/09/22	1	64.90	1	65.50	65.70	0	410	0.00%
2022/09/19	0	0.00	1	66.40	66.80	-1	418	-0.24%
2022/09/16	4	65.30	2	66.30	67.80	2	421	0.47%
2022/09/13	0	0.00	1	66.00	66.00	-1	422	-0.24%
2022/09/08	0	0.00	1	64.60	64.80	-1	448	-0.22%
2022/09/07	1	64.00	0	0.00	63.90	1	451	0.22%
2022/09/06	1	64.90	1	64.60	64.70	0	450	0.00%
2022/09/02	1	65.10	1.1	65.50	65.00	-0.1	456	-0.03%
2022/09/01	1	64.90	0	0.00	65.50	1	457	0.22%
2022/08/30	3	65.13	3	65.50	65.50	0	449	0.00%
2022/08/29	1	65.00	4	65.38	65.30	-3	452	-0.66%
2022/08/26	1	66.50	2	66.60	66.60	-1	448	-0.22%
2022/08/25	0	0.00	1	66.40	66.50	-1	450	-0.22%
2022/08/24	1	65.90	0	0.00	66.20	1	453	0.22%
2022/08/22	0	0.00	1	66.40	66.60	-1	459	-0.22%
2022/08/16	2	66.10	0	0.00	65.90	2	458	0.44%
2022/08/15	2	65.80	1	66.10	66.30	1	458	0.22%
2022/08/12	1	65.30	1	65.30	65.80	0	455	0.00%
2022/08/10	1.1	65.09	0	0.00	65.00	1.1	458	0.24%
2022/08/09	0	0.00	1	65.40	65.60	-1	458	-0.22%
2022/08/08	3	64.70	1	65.20	65.30	2	458	0.44%
2022/08/05	0	0.00	1	63.90	64.70	-1	461	-0.22%
2022/08/04	1	62.20	0	0.00	62.20	1	456	0.22%
2022/08/02	1	62.40	1	62.60	62.70	0	466	0.00%
2022/08/01	1	64.00	1	63.70	63.70	0	467	0.00%
2022/07/29	0	0.00	0.1	63.80	63.80	-0.1	473	-0.02%
2022/07/28	0	62.50	0	0.00	62.90	0	472	0.01%
2022/07/25	1	60.80	0	0.00	61.40	1	474	0.21%
2022/07/22	1	61.30	1	60.90	61.00	0	481	0.00%
2022/07/21	3.1	61.05	1	61.30	61.20	2.1	489	0.43%
2022/07/20	0	0.00	1	61.10	61.10	-1	492	-0.20%
2022/07/19	1	61.10	0	0.00	61.10	1	503	0.20%
2022/07/18	0	0.00	1	60.80	60.80	-1	502	-0.20%
2022/07/15	1	59.40	0	0.00	59.20	1	503	0.20%
2022/07/14	4	58.90	0	0.00	59.10	4	510	0.78%
2022/07/12	1	58.20	1	58.00	57.90	0	514	0.00%
2022/07/11	0	0.00	2	59.60	59.20	-2	512	-0.39%
2022/07/08	0	0.00	1	59.60	60.20	-1	512	-0.20%
2022/07/06	1	58.20	0	0.00	58.10	1	512	0.20%
2022/07/05	6.1	58.94	1	58.80	58.80	5.1	515	0.99%
2022/07/04	14.1	60.67	0	0.00	59.50	14.1	498	2.83%
2022/07/01	10	68.61	2	68.80	68.50	8	462	1.73%
2022/06/30	4.1	69.12	1	69.10	69.10	3.1	444	0.70%
2022/06/29	2	70.05	8	70.14	70.10	-6	436	-1.37%
2022/06/28	3	70.43	0	0.00	70.30	3	433	0.69%
2022/06/27	1	71.10	2	70.80	70.80	-1	438	-0.23%
2022/06/24	1	70.50	0	0.00	70.50	1	437	0.23%
2022/06/23	0	0.00	1.5	70.27	70.40	-1.5	440	-0.35%
2022/06/22	0	0.00	1.5	70.37	70.30	-1.5	443	-0.34%
2022/06/21	0.5	70.66	0.5	70.83	70.50	0	443	0.00%
2022/06/20	1	70.04	0	0.00	69.50	1	444	0.23%
2022/06/16	1	71.80	1	70.90	70.70	0	431	0.00%
2022/06/15	3	71.07	1	71.30	71.40	2	457	0.44%
2022/06/14	0	0.00	1	71.10	71.10	-1	474	-0.21%
2022/06/13	2	70.60	0	0.00	70.60	2	487	0.41%
2022/06/10	1	71.40	6.2	71.25	71.50	-5.2	495	-1.05%
2022/06/09	0	0.00	0.5	72.10	71.80	-0.5	511	-0.10%
2022/06/08	0	0.00	1.3	72.05	72.10	-1.3	521	-0.24%
2022/06/07	8	71.61	0	0.00	71.90	8	541	1.48%
2022/06/06	0	0.00	1	72.10	72.10	-1	551	-0.18%
2022/06/02	2	72.15	10	72.34	72.30	-8	575	-1.39%
2022/06/01	2	72.00	2.1	72.46	72.20	-0.1	616	-0.02%
2022/05/31	0.1	72.20	20.2	72.33	72.10	-20.1	688	-2.92%
2022/05/30	18.2	71.78	1.3	71.86	72.10	16.9	694	2.44%
2022/05/27	0	71.10	0.3	71.51	71.50	-0.3	694	-0.04%
2022/05/26	3	70.67	3.5	70.73	70.90	-0.5	703	-0.07%
2022/05/25	2	70.65	0.9	70.86	70.50	1.1	713	0.15%
2022/05/24	3	70.83	2.7	70.84	70.50	0.3	732	0.05%
2022/05/23	1	71.10	1.3	71.57	71.50	-0.3	734	-0.05%
2022/05/20	3	71.27	1	71.20	71.30	2	739	0.27%
2022/05/19	1	70.50	2.1	70.86	70.60	-1.1	748	-0.14%
2022/05/18	2.1	71.02	0.3	71.40	71.40	1.8	754	0.23%
2022/05/17	2	70.70	1.5	70.89	70.90	0.5	760	0.06%
2022/05/16	1.2	70.23	3.6	70.52	70.20	-2.4	764	-0.32%
2022/05/13	5	70.10	1.5	70.13	70.00	3.5	764	0.45%
2022/05/12	3	70.10	5.3	70.20	70.20	-2.3	762	-0.30%
2022/05/11	4.1	70.88	2	71.05	70.70	2.1	756	0.28%
2022/05/10	2	70.80	3.2	70.88	71.30	-1.2	755	-0.16%
2022/05/09	1.2	71.51	3	71.40	71.30	-1.8	751	-0.24%
2022/05/06	1	71.60	2.2	72.21	72.30	-1.2	752	-0.16%
2022/05/05	4	71.98	3.8	72.19	72.40	0.2	749	0.03%
2022/05/04	3	71.50	1.1	71.62	71.50	1.9	748	0.25%
2022/05/03	0.1	71.20	4.3	71.35	71.40	-4.1	757	-0.55%
2022/04/29	3.2	71.43	0.3	71.51	71.10	2.9	763	0.38%
2022/04/28	9	71.40	4.7	71.47	70.90	4.3	765	0.57%
2022/04/27	4	71.13	4	71.15	71.00	0	760	0.00%
2022/04/26	2	71.70	1	72.10	71.70	1	752	0.14%
2022/04/25	7	71.70	2	71.60	71.70	5	752	0.66%
2022/04/22	1	73.00	1	72.80	72.70	0	740	0.00%
2022/04/21	1	72.80	2	72.80	73.10	-1	744	-0.13%
2022/04/20	1	73.00	0	0.00	72.10	1	745	0.13%
2022/04/19	1	73.00	3	72.93	72.80	-2	741	-0.27%
2022/04/18	3	72.07	3	72.43	72.60	0	744	0.00%
2022/04/15	2	72.55	3	72.67	72.20	-1	745	-0.13%
2022/04/14	0	73.20	1	73.30	73.00	-1	747	-0.13%
2022/04/13	0	0.00	3	72.73	73.30	-3	749	-0.40%
2022/04/12	3	72.20	0	0.00	72.00	3	766	0.39%
2022/04/11	8	72.80	3	72.53	72.50	5	765	0.65%
2022/04/08	1	73.40	1	73.40	73.50	0	759	0.00%
2022/04/07	5	73.32	2	73.60	73.00	3	766	0.39%
2022/04/06	1	73.80	1	74.30	74.10	0	762	0.00%
2022/04/01	1	73.70	2.2	74.04	74.20	-1.2	770	-0.15%
2022/03/31	0	0.00	0.5	74.98	74.40	-0.5	786	-0.06%
2022/03/30	0.6	74.39	0	74.90	74.60	0.6	806	0.08%
2022/03/29	4	74.20	1.2	74.21	74.00	2.8	835	0.34%
2022/03/28	2.2	73.50	1	74.00	74.00	1.2	864	0.14%
2022/03/25	1	74.30	1	74.10	74.20	0	873	0.00%
2022/03/24	0	0.00	5	74.68	74.50	-5	890	-0.56%
2022/03/23	3	74.70	1.3	74.90	74.80	1.7	929	0.19%
2022/03/22	1	74.50	2.6	74.65	74.60	-1.6	938	-0.17%
2022/03/21	5.9	74.62	2	75.05	74.70	3.9	938	0.41%
2022/03/18	1	74.40	4	75.48	74.40	-3	938	-0.32%
2022/03/17	3	75.17	1	75.30	75.20	2	915	0.22%
2022/03/16	5	74.80	2.2	74.14	74.50	2.8	898	0.31%
2022/03/15	3.2	74.17	3.2	74.37	74.40	0	884	0.00%
2022/03/14	2.2	74.53	13	74.56	74.80	-10.8	876	-1.23%
2022/03/11	1	74.40	4.2	74.25	74.20	-3.2	861	-0.37%
2022/03/10	4	73.93	4	74.25	74.40	0	854	0.00%
2022/03/09	3	72.70	0	0.00	73.40	3	838	0.36%
2022/03/08	11.2	72.30	6	72.32	72.00	5.2	831	0.63%
2022/03/07	7	73.39	1	73.20	73.10	6	808	0.74%
2022/03/04	2	74.50	16	74.54	74.60	-14	771	-1.81%
2022/03/02	1	71.60	0	0.00	71.70	1	704	0.14%
2022/03/01	1	71.30	1	71.80	71.90	0	704	0.00%
2022/02/25	1	70.30	1	70.30	70.60	0	698	0.00%
2022/02/24	3	70.27	3	70.00	69.90	0	706	0.00%
2022/02/23	6	71.38	0	0.00	71.60	6	730	0.82%
2022/02/22	4	71.78	5	71.30	71.30	-1	754	-0.13%
2022/02/21	5	72.08	0	0.00	72.30	5	756	0.66%
2022/02/18	1	71.60	0	0.00	71.70	1	751	0.13%
2022/02/17	5	71.96	2	71.40	71.40	3	755	0.40%
2022/02/16	1	71.10	0	0.00	71.70	1	770	0.13%
2022/02/15	1	70.80	3	70.70	70.70	-2	774	-0.26%
2022/02/14	3	71.07	0	0.00	70.80	3	786	0.38%
2022/02/10	2	72.25	3	71.90	71.70	-1	789	-0.13%
2022/02/09	1	71.50	2	71.90	72.00	-1	799	-0.13%
2022/02/08	1	71.70	4	71.50	71.40	-3	806	-0.37%
2022/01/26	0.1	70.00	3	69.73	69.90	-3	805	-0.37%
2022/01/25	5	69.60	4	69.55	69.60	1	807	0.12%
2022/01/24	1	69.70	1	69.60	70.40	0	803	0.00%
2022/01/21	0	0.00	1	70.40	70.30	-1	799	-0.13%
2022/01/20	0	0.00	1	71.20	71.00	-1	799	-0.13%
2022/01/19	1	71.00	0	0.00	71.00	1	799	0.13%
2022/01/18	2	71.30	1	71.30	71.00	1	804	0.12%
2022/01/17	0	0.00	1	71.10	71.30	-1	802	-0.12%
2022/01/13	2	71.10	0	0.00	71.00	2	803	0.25%
2022/01/12	2	70.50	1	70.70	70.80	1	803	0.12%
2022/01/11	2	70.80	2	70.65	70.60	0	803	0.00%
2022/01/10	2	71.10	1	70.90	70.90	1	796	0.13%
2022/01/07	1	71.20	2	71.00	70.90	-1	796	-0.13%
2022/01/06	0	0.00	2	71.30	71.60	-2	792	-0.25%
2022/01/05	7	71.54	2	71.20	71.20	5	792	0.63%
2022/01/04	2	72.35	1	72.20	72.40	1	775	0.13%
2022/01/03	4	73.13	2	72.55	72.40	2	771	0.26%
2021/12/30	7	72.93	2	73.20	73.10	5	770	0.65%
2021/12/29	5	72.76	5	72.64	73.00	0	766	0.00%
2021/12/28	1	73.70	169	73.18	73.00	-168	768	-21.86%	大賣/鉅額交易
2021/12/27	1	73.80	2	73.75	73.80	-1	760	-0.13%
2021/12/24	13	74.03	3	73.90	73.80	10	753	1.33%
2021/12/23	2	73.65	7.3	73.71	73.90	-5.3	732	-0.72%
2021/12/22	14	73.51	10	72.87	72.80	4	710	0.56%
2021/12/21	1	73.30	5	73.02	73.10	-4	679	-0.59%
2021/12/20	1	72.90	9	72.93	72.90	-8	665	-1.20%
2021/12/17	2	72.40	29	72.66	72.60	-27	643	-4.19%
2021/12/16	3	70.73	21	71.30	71.30	-18	602	-2.99%
2021/12/15	3	70.57	3	70.50	70.50	0	595	0.00%
2021/12/14	2	70.75	0	0.00	70.60	2	611	0.33%
2021/12/13	1	70.50	1	70.40	70.70	0	604	0.00%
2021/12/10	1	70.20	0	0.00	70.20	1	606	0.17%
2021/12/09	1	70.20	3	70.17	70.20	-2	607	-0.33%
2021/12/08	1	70.10	2	70.25	70.30	-1	611	-0.16%
2021/12/06	1	70.10	2	69.90	70.30	-1	612	-0.16%
2021/12/03	3	69.97	4	69.73	69.80	-1	615	-0.16%
2021/12/02	3	70.53	2	69.95	69.80	1	618	0.16%
2021/12/01	2	69.45	0	0.00	69.60	2	613	0.33%
2021/11/30	1	70.10	1	69.80	69.30	0	616	0.00%
2021/11/29	2	68.80	0	0.00	69.00	2	614	0.33%
2021/11/26	4	69.35	3	69.20	69.10	1	622	0.16%
2021/11/25	1	70.80	1	70.30	70.10	0	619	0.00%
2021/11/24	2	70.80	2	70.35	70.50	0	619	0.00%
2021/11/23	7.3	71.36	4	70.55	70.50	3.3	624	0.53%
2021/11/22	7	72.41	3.1	72.86	71.80	3.9	612	0.64%
2021/11/19	3	72.13	7	71.71	71.10	-4	572	-0.69%
2021/11/18	1	70.00	3	70.37	70.60	-2	549	-0.36%
2021/11/17	1	69.60	0	0.00	70.10	1	547	0.18%
2021/11/16	0	0.00	1	69.90	69.00	-1	549	-0.18%
2021/11/15	7	69.37	1.1	69.42	69.00	6	551	1.08%
2021/11/12	1.1	70.37	1	69.80	70.00	0.1	538	0.01%
2021/11/11	0	0.00	2	69.72	68.60	-2	538	-0.38%
2021/11/10	1	69.80	2	69.80	70.00	-1	542	-0.18%
2021/11/09	1	69.80	1	70.20	70.00	0	639	0.00%
2021/11/08	4	69.93	1	69.50	70.00	3	663	0.45%
2021/11/05	1	68.40	2	69.05	69.00	-1	693	-0.14%
2021/11/04	4	68.30	1	68.20	68.20	3	718	0.42%
2021/11/03	1	67.80	2	68.00	68.10	-1	755	-0.13%
2021/11/02	2	68.35	2	67.70	68.00	0	839	0.00%
2021/11/01	2	68.00	1	68.10	67.80	1	862	0.12%
2021/10/29	1	67.40	1	67.40	67.50	0	895	0.00%
2021/10/28	2	67.80	1	67.70	67.80	1	898	0.11%
2021/10/27	0	0.00	2	68.05	68.10	-2	912	-0.22%
2021/10/26	2	68.15	0	0.00	68.10	2	915	0.22%
2021/10/25	0	0.00	1	67.90	67.90	-1	917	-0.11%
2021/10/22	0	0.00	1	67.50	67.60	-1	931	-0.11%
2021/10/21	2	67.90	3	67.73	68.20	-1	943	-0.11%
2021/10/19	1	66.70	0	0.00	67.00	1	948	0.11%
2021/10/18	0	0.00	1	67.00	66.60	-1	957	-0.10%
2021/10/15	1	65.90	0	0.00	66.70	1	978	0.10%
2021/10/14	2	65.75	2	65.50	65.60	0	984	0.00%
2021/10/13	2	66.05	2	65.85	65.60	0	994	0.00%
2021/10/12	1	66.00	2	66.20	66.10	-1	1,002	-0.10%
2021/10/08	0	0.00	5	67.56	67.10	-5	1,006	-0.50%
2021/10/07	2	67.10	0	0.00	67.10	2	1,013	0.20%
2021/10/06	2	66.10	1	66.00	66.80	1	1,028	0.10%
2021/10/05	1	65.50	0	0.00	66.30	1	1,039	0.10%
2021/10/04	0	0.00	1	66.00	66.00	-1	1,049	-0.10%
2021/10/01	8	66.05	0	0.00	66.10	8	1,071	0.75%
2021/09/30	2	66.65	0	0.00	67.10	2	1,084	0.18%
2021/09/29	7	66.97	7	66.81	66.80	0	1,097	0.00%
2021/09/28	0	68.00	0	0.00	67.90	0	1,129	0.00%
2021/09/27	3	68.00	0	0.00	67.90	3	1,156	0.26%
2021/09/24	8	68.24	4	68.18	68.10	4	1,183	0.34%
2021/09/23	3	67.90	2	67.90	68.00	1	1,201	0.08%
2021/09/22	2	67.10	0	0.00	67.30	2	1,326	0.15%
2021/09/16	2	67.70	0	0.00	67.80	2	1,386	0.14%
2021/09/15	0	0.00	2	67.50	67.30	-2	1,399	-0.14%
2021/09/14	1	68.00	1	67.90	67.90	0	1,407	0.00%
2021/09/13	1	68.10	9	68.01	67.90	-8	1,417	-0.56%
2021/09/10	2	68.50	5	67.98	68.60	-3	1,430	-0.21%
2021/09/09	4	67.65	2	67.60	67.60	2	1,467	0.14%
2021/09/08	1	68.20	1	68.40	67.70	0	1,470	0.00%
2021/09/07	2.1	68.86	3	68.63	68.80	-0.9	1,478	-0.06%
2021/09/06	0	0.00	1	69.30	69.20	-1	1,491	-0.07%
2021/09/03	1	69.80	0	0.00	69.80	1	1,496	0.07%
2021/09/02	2	70.75	4	70.13	69.80	-2	1,504	-0.13%
2021/09/01	0	0.00	1	70.50	70.80	-1	1,517	-0.07%
2021/08/31	0	0.00	2	70.05	69.40	-2	1,510	-0.13%
2021/08/30	4	70.25	6	69.73	69.70	-2	1,520	-0.13%
2021/08/27	2	69.40	1	69.50	69.40	1	1,527	0.07%
2021/08/26	0	0.00	3	68.87	69.00	-3	1,528	-0.20%
2021/08/25	2	68.55	2	68.55	68.70	0	1,545	0.00%
2021/08/24	2	68.00	1	67.80	68.20	1	1,569	0.06%
2021/08/23	2	67.55	2	67.80	68.00	0	1,580	0.00%
2021/08/20	1	67.20	3	66.80	66.70	-2	1,587	-0.13%
2021/08/19	4.1	67.13	0	0.00	67.10	4.1	1,592	0.26%
2021/08/18	2	67.65	3	67.60	68.20	-1	1,594	-0.06%
2021/08/17	1	67.20	3	67.47	67.60	-2	1,631	-0.12%
2021/08/16	2	67.35	0	0.00	67.20	2	1,633	0.12%
2021/08/13	40.1	68.40	6.1	67.69	68.00	34	1,622	2.10%
2021/08/12	4	71.75	8	71.64	71.20	-4	1,535	-0.26%
2021/08/11	6	73.97	8	73.19	72.80	-2	1,524	-0.13%
2021/08/10	5	73.26	5	73.66	74.70	0	1,528	0.00%
2021/08/09	10	74.55	17	74.22	73.20	-7	1,544	-0.45%
2021/08/06	15	74.71	39	74.51	74.90	-24	1,538	-1.56%
2021/08/05	3	72.60	3	72.70	72.50	0	1,495	0.00%
2021/08/04	6	72.95	5.2	72.62	73.10	0.8	1,550	0.05%
2021/08/03	1	70.80	0	0.00	70.80	1	1,590	0.06%
2021/08/02	4	70.70	1	70.50	70.70	3	1,612	0.19%
2021/07/30	1.1	70.49	2	70.20	70.00	-1	1,641	-0.06%
2021/07/29	2	70.00	2	70.15	70.30	0	1,681	0.00%
2021/07/28	7	69.54	1	69.70	69.80	6	1,722	0.35%
2021/07/27	1	70.70	0	0.00	70.90	1	1,819	0.05%
2021/07/23	5	71.10	3	70.67	70.80	2	1,994	0.10%
2021/07/22	9	71.46	1	71.10	71.10	8	2,088	0.38%
2021/07/21	8	70.53	15	70.20	70.70	-7	2,228	-0.31%
2021/07/20	3	71.43	7	71.20	71.30	-4	2,536	-0.16%
2021/07/19	1	72.00	2	71.70	71.80	-1	2,771	-0.04%
2021/07/16	0	0.00	1	72.60	72.60	-1	2,962	-0.03%
2021/07/15	3	72.13	0	0.00	72.20	3	3,092	0.10%
2021/07/14	1	71.70	0	0.00	72.00	1	3,152	0.03%
2021/07/13	1	72.70	3	72.63	72.10	-2	3,276	-0.06%
2021/07/12	3	72.47	4.4	72.24	72.30	-1.4	3,274	-0.04%
2021/07/09	1	71.00	1	72.20	72.40	0	3,277	0.00%
2021/07/08	3	71.80	1	71.70	71.80	2	3,340	0.06%
2021/07/07	32	71.97	4	71.75	71.50	28	3,380	0.83%
2021/07/06	4	71.85	0	0.00	71.80	4	3,433	0.12%
2021/07/05	13	71.22	6	72.47	72.60	7	3,489	0.20%
2021/07/02	2	73.00	3	72.83	73.30	-1	3,584	-0.03%
2021/07/01	5	73.44	2	72.85	72.70	3	3,580	0.08%
2021/06/30	3	73.83	2	73.90	73.90	1	3,603	0.03%
2021/06/29	14	75.75	9	76.46	73.60	5	3,600	0.14%
2021/06/28	4	77.30	17.2	76.34	77.90	-13.2	3,490	-0.38%
2021/06/25	3	73.73	5	73.72	73.20	-2	3,423	-0.06%
2021/06/24	1	72.60	2	73.65	73.60	-1	3,428	-0.03%
2021/06/23	1	70.60	1	71.80	72.20	0	3,427	0.00%
2021/06/22	4	70.93	5	70.88	71.20	-1	3,460	-0.03%
2021/06/21	11.2	71.28	3	71.70	70.90	8.2	3,500	0.23%
2021/06/18	2.3	74.07	2	72.90	72.00	0.3	3,537	0.01%
2021/06/17	2	72.10	5	72.12	72.80	-3	3,555	-0.08%
2021/06/16	1	72.80	1	72.80	72.60	0	3,622	0.00%
2021/06/15	1	72.90	2.1	73.46	73.70	-1.1	3,629	-0.03%
2021/06/11	2	72.60	5	72.28	72.30	-3	3,635	-0.08%
2021/06/10	4	72.68	6	72.07	72.50	-2	3,631	-0.06%
2021/06/09	4.1	71.73	131	71.66	71.70	-126.9	3,631	-3.49%	大賣/鉅額交易
2021/06/08	2.2	71.86	5	71.80	71.90	-2.8	3,627	-0.08%
2021/06/07	3	71.67	7	71.59	72.20	-4	3,640	-0.11%
2021/06/04	1	72.50	0	0.00	73.30	1	3,640	0.03%
2021/06/03	4	72.80	3.2	72.96	72.80	0.8	3,643	0.02%
2021/06/02	1.1	72.19	2	72.20	72.20	-0.9	3,655	-0.02%
2021/06/01	10	72.45	0	0.00	73.30	10	3,642	0.27%
2021/05/31	3	71.50	3	71.40	70.90	0	3,636	0.00%
2021/05/28	1	71.20	7	71.37	71.20	-6	3,639	-0.16%
2021/05/27	4	70.58	25	70.41	70.20	-21	3,667	-0.57%
2021/05/26	3	71.50	14	71.06	71.10	-11	3,669	-0.30%
2021/05/25	25	70.88	7	73.03	72.20	18	3,668	0.49%
2021/05/24	10	70.06	2	70.00	69.80	8	3,634	0.22%
2021/05/21	1	69.00	2.2	68.86	69.50	-1.2	3,635	-0.03%
2021/05/20	2	68.65	4	68.53	68.60	-2	3,662	-0.05%
2021/05/19	11.1	69.04	3	69.33	69.40	8.1	3,669	0.22%
2021/05/18	7	66.90	4	67.88	69.30	3	3,672	0.08%
2021/05/17	4	66.50	4	67.68	66.50	0	3,653	0.00%
2021/05/14	8.3	69.52	5	69.30	69.40	3.3	3,609	0.09%
2021/05/13	2	68.45	3	69.10	68.50	-1	3,582	-0.03%
2021/05/12	57	69.16	38	69.57	69.10	19	3,548	0.54%
2021/05/11	11	73.26	252	72.01	71.50	-241	3,474	-6.94%	大賣/鉅額交易
2021/05/10	12.3	77.12	2	76.70	77.00	10.3	3,403	0.30%
2021/05/07	40	76.31	6	75.83	76.30	34	3,390	1.00%
2021/05/06	106	73.54	5	73.36	72.90	101	3,358	3.01%	大買/鉅額交易
2021/05/05	3	75.57	26	74.41	74.10	-23	3,323	-0.69%
2021/05/04	13.3	76.13	209.1	75.40	75.50	-195.8	3,286	-5.96%	大賣/鉅額交易
2021/05/03	5	80.04	17	77.79	79.20	-12	3,195	-0.38%
2021/04/29	5.1	78.30	11	78.14	80.50	-6	3,133	-0.19%
2021/04/28	7.5	79.95	5.1	80.37	78.80	2.4	3,039	0.08%
2021/04/27	55.3	82.45	69	83.18	80.60	-13.7	2,952	-0.46%
2021/04/26	79.1	87.90	52	87.67	86.10	27	2,808	0.96%
2021/04/23	43	82.11	66.3	83.14	84.30	-23.3	2,499	-0.93%
2021/04/22	48.1	80.17	44	82.47	78.80	4.1	2,279	0.18%
2021/04/21	37	78.90	36	78.59	80.40	1	2,094	0.05%
2021/04/20	11.1	76.77	7	76.84	76.60	4.1	1,966	0.21%
2021/04/19	218	75.87	29	74.38	75.60	189	1,914	9.87%	大買/鉅額交易
2021/04/16	0	0.00	4	71.10	71.10	-4	1,797	-0.22%
2021/04/15	2	71.00	6	70.90	71.00	-4	1,790	-0.22%
2021/04/14	12	71.68	5	73.12	71.00	7	1,784	0.39%
2021/04/13	2	72.00	72	71.70	71.40	-70	1,722	-4.06%
2021/04/12	5	71.26	6	71.75	71.40	-1	1,668	-0.06%
2021/04/09	7	70.03	12	70.13	70.20	-5	1,613	-0.31%
2021/04/08	332	70.14	39	68.78	69.90	293	1,548	18.93%	大買/鉅額交易
2021/04/07	1	66.50	7	66.39	66.40	-6	1,422	-0.42%
2021/04/06	8	66.18	11	66.71	66.40	-3	1,408	-0.21%
2021/04/01	4	65.40	1	65.40	65.40	3	1,373	0.22%
2021/03/31	5	65.10	3	65.10	65.30	2	1,366	0.15%
2021/03/30	0	0.00	5	65.14	65.30	-5	1,369	-0.37%
2021/03/29	5	64.96	4	65.08	65.20	1	1,377	0.07%
2021/03/26	3	64.43	3	64.40	64.60	0	1,383	0.00%
2021/03/25	3	63.60	0	0.00	63.80	3	1,395	0.21%
2021/03/24	7	63.71	4	63.40	63.60	3	1,381	0.22%
2021/03/23	2	64.25	2	64.00	63.70	0	1,342	0.00%
2021/03/22	5	64.68	7	64.76	64.00	-2	1,305	-0.15%
2021/03/19	10	64.21	1	64.10	65.70	9	1,269	0.71%
2021/03/18	5	64.70	2	64.55	64.90	3	1,204	0.25%
2021/03/17	5	64.72	3	64.50	64.40	2	1,202	0.17%
2021/03/16	4	65.13	2	65.15	65.30	2	1,206	0.17%
2021/03/15	1	64.80	5	64.78	64.80	-4	1,227	-0.33%
2021/03/12	3	64.97	0	0.00	65.30	3	1,246	0.24%
2021/03/11	0	0.00	6	65.08	65.20	-6	1,270	-0.47%
2021/03/10	5	64.42	2	64.20	64.50	3	1,309	0.23%
2021/03/09	2	65.00	9	64.71	64.80	-7	1,335	-0.52%
2021/03/08	54	65.49	2	65.10	65.00	52	1,430	3.63%
2021/03/05	1	64.90	0	0.00	65.20	1	1,436	0.07%
2021/03/04	3	66.10	1	65.50	65.60	2	1,436	0.14%
2021/03/03	0	0.00	5	66.48	66.60	-5	1,429	-0.35%
2021/03/02	35	65.89	2	67.15	66.40	33	1,419	2.32%
2021/02/26	2	65.30	2	65.10	65.40	0	1,391	0.00%
2021/02/25	3	65.70	2	65.50	65.70	1	1,388	0.07%
2021/02/24	6	65.50	12	65.38	65.40	-6	1,391	-0.43%
2021/02/23	5	65.36	4	65.30	65.50	1	1,411	0.07%
2021/02/22	3	65.50	5	65.70	65.50	-2	1,412	-0.14%
2021/02/19	0	0.00	14	64.73	64.90	-14	1,382	-1.01%
2021/02/18	7	64.00	5	64.28	64.50	2	1,367	0.15%
2021/02/17	6	63.38	1	63.60	63.50	5	1,351	0.37%
2021/02/05	1	62.50	1	62.10	62.40	0	1,327	0.00%
2021/02/04	0	0.00	1	61.60	61.60	-1	1,324	-0.08%
2021/02/03	0	61.80	0.1	62.10	61.60	-0.1	1,322	-0.01%
2021/02/02	2	61.65	2.4	61.68	61.90	-0.4	1,318	-0.03%
2021/02/01	1	61.60	1	61.60	61.60	0	1,315	0.00%
2021/01/29	2	61.70	1.2	61.67	61.60	0.8	1,318	0.06%
2021/01/28	3	61.80	1	61.60	61.70	2	1,309	0.15%
2021/01/27	4	62.13	2	62.10	62.10	2	1,304	0.15%
2021/01/26	3	62.17	1	62.00	62.20	2	1,303	0.15%
2021/01/25	4	61.80	0	0.00	62.80	4	1,296	0.31%
2021/01/22	14.7	62.13	16	62.08	62.00	-1.3	1,286	-0.10%
2021/01/21	8	62.46	3	62.57	62.40	5	1,277	0.39%
2021/01/20	9	63.44	3	62.77	62.80	6	1,287	0.47%
2021/01/19	2	63.35	4	63.35	63.60	-2	1,276	-0.16%
2021/01/18	2	63.05	1	62.90	63.30	1	1,274	0.08%
2021/01/15	14	63.76	8	63.53	63.70	6	1,257	0.48%
2021/01/14	4	63.80	1	63.90	64.10	3	1,253	0.24%
2021/01/13	5	64.00	0	0.00	63.90	5	1,239	0.40%
2021/01/12	3	64.30	11	64.08	64.00	-8	1,228	-0.65%
2021/01/11	5	64.48	3	64.23	64.30	2	1,217	0.16%
2021/01/08	0	0.00	6	64.67	64.30	-6	1,207	-0.50%
2021/01/07	2	64.45	5	64.30	64.70	-3	1,202	-0.25%
2021/01/06	3	65.00	1.1	64.52	64.40	1.9	1,192	0.16%
2021/01/05	4	65.40	5	65.36	65.30	-1	1,179	-0.08%
2021/01/04	11	65.02	3	65.37	66.00	8	1,175	0.68%
2020/12/31	1	64.90	6	64.93	65.00	-5	1,158	-0.43%
2020/12/28	4	64.95	0	0.00	65.20	4	1,151	0.35%
2020/12/25	4	63.60	0.1	64.30	64.30	4	1,142	0.35%
2020/12/24	3.1	63.44	0	0.00	63.20	3.1	1,134	0.27%
2020/12/23	7	63.29	1	63.50	63.20	6	1,121	0.54%
2020/12/22	10	64.04	3	63.90	63.20	7	1,111	0.63%
2020/12/21	4	64.10	1	64.30	63.90	3	1,098	0.27%
2020/12/18	1	63.80	1	63.80	65.20	0	1,076	0.00%
2020/12/17	6	63.88	1	63.70	63.90	5	1,048	0.48%
2020/12/16	1	64.00	0	0.00	64.30	1	1,047	0.10%
2020/12/15	6	63.67	3	63.70	63.80	3	1,041	0.29%
2020/12/14	6	64.42	1	64.40	64.50	5	1,028	0.49%
2020/12/11	10	64.45	0	0.00	64.60	10	1,025	0.97%
2020/12/10	4	64.85	3	64.90	64.80	1	1,012	0.10%
2020/12/09	5	66.20	2	66.10	66.00	3	986	0.30%
2020/12/08	2	67.00	4	66.73	66.80	-2	962	-0.21%
2020/12/07	14	67.54	0	67.70	67.80	14	934	1.49%
2020/12/04	2	67.10	9	67.21	67.80	-7	903	-0.78%
2020/12/03	5	66.40	0	0.00	66.10	5	852	0.59%
2020/12/02	8	67.51	13	67.22	67.50	-5	814	-0.61%
2020/12/01	4	64.53	2	65.20	64.90	2	711	0.28%
2020/11/30	1	65.10	2	64.75	64.60	-1	693	-0.14%
2020/11/27	2	64.35	1	64.40	65.50	1	687	0.15%
2020/11/26	0	0.00	1	64.50	64.80	-1	683	-0.15%
2020/11/25	0	0.00	3	64.67	64.90	-3	692	-0.43%
2020/11/24	1	65.80	0	0.00	65.50	1	681	0.15%
2020/11/23	5	66.32	0	0.00	66.20	5	675	0.74%
2020/11/20	0	0.00	2	65.40	66.00	-2	666	-0.30%
2020/11/19	0	0.00	2.4	64.33	64.40	-2.4	638	-0.37%
2020/11/18	0	0.00	4	63.88	64.00	-4	629	-0.64%
2020/11/16	1	63.20	3	63.30	63.70	-2	650	-0.31%
2020/11/13	2	62.90	1	63.00	62.90	1	654	0.15%
2020/11/12	4	63.40	1	63.20	63.30	3	658	0.46%
2020/11/11	6	63.77	2	63.70	63.70	4	664	0.60%
2020/11/10	4	63.90	0	0.00	64.00	4	666	0.60%
2020/11/09	4	63.73	4	63.60	63.70	0	667	0.00%
2020/11/06	4	63.53	0	0.00	63.80	4	669	0.60%
2020/11/05	1	63.60	1	63.60	63.50	0	668	0.00%
2020/11/04	2	63.80	1	63.60	63.80	1	671	0.15%
2020/11/03	2	63.65	5	63.92	63.70	-3	668	-0.45%
2020/11/02	0	0.00	6	63.77	63.70	-6	663	-0.90%
2020/10/30	4	63.38	0	0.00	63.70	4	665	0.60%
2020/10/29	6	63.45	2	63.65	63.80	4	658	0.61%
2020/10/28	0	0.00	8	63.96	63.80	-8	654	-1.22%
2020/10/26	2	62.20	0	0.00	62.10	2	632	0.32%
2020/10/23	1	62.50	1	62.50	62.30	0	631	0.00%
2020/10/19	1	62.60	1	62.40	62.50	0	630	0.00%
2020/10/16	1	62.70	1	62.60	62.70	0	632	0.00%
2020/10/15	1	62.90	2	62.90	62.90	-1	635	-0.16%
2020/10/14	3	63.07	0	0.00	63.00	3	633	0.47%
2020/10/13	2	62.15	2	61.90	62.30	0	629	0.00%
2020/10/12	2	62.10	13.1	62.12	62.10	-11.1	626	-1.77%
2020/10/07	2	62.35	0	0.00	62.10	2	619	0.32%
2020/10/06	4	62.63	0	0.00	62.80	4	614	0.65%
2020/10/05	7	62.36	1	62.30	62.40	6	617	0.97%
2020/09/30	4	62.95	1	62.90	62.80	3	629	0.48%
2020/09/29	0	0.00	3	63.07	63.00	-3	633	-0.47%
2020/09/28	2	63.40	3	63.20	63.20	-1	638	-0.16%
2020/09/25	2	63.35	0	0.00	63.50	2	647	0.31%
2020/09/23	1	63.30	1	63.60	63.40	0	678	0.00%
2020/09/22	0	0.00	2	63.15	63.20	-2	729	-0.27%
2020/09/21	3	63.47	1	63.40	63.40	2	736	0.27%
2020/09/18	17	63.73	1	63.80	63.50	16	758	2.11%
2020/09/16	3	64.27	1	64.20	64.00	2	792	0.25%
2020/09/15	6	64.27	1	64.20	64.10	5	815	0.61%
2020/09/14	2	64.40	1	64.30	64.30	1	846	0.12%
2020/09/10	1	65.00	0	0.00	65.20	1	867	0.12%
2020/09/09	0	0.00	1	65.10	65.00	-1	878	-0.11%
2020/09/08	2	65.20	9	64.50	65.10	-7	884	-0.79%
2020/09/07	5	64.64	2	64.50	64.50	3	886	0.34%
2020/09/04	0	0.00	11	64.39	64.40	-11	904	-1.22%
2020/09/03	2	64.50	0	0.00	64.50	2	918	0.22%
2020/09/02	2	64.45	3	64.67	64.30	-1	920	-0.11%
2020/09/01	12	65.17	1	65.10	65.00	11	927	1.19%
2020/08/31	1	64.20	1	65.40	65.90	0	927	0.00%
2020/08/28	1	63.80	0	0.00	63.80	1	929	0.11%
2020/08/27	4	63.90	0	0.00	64.00	4	942	0.42%
2020/08/26	2	64.15	2	63.90	64.00	0	945	0.00%
2020/08/25	4	64.20	3	64.20	64.10	1	946	0.11%
2020/08/24	3	64.53	3	64.33	64.50	0	951	0.00%
2020/08/21	3	64.43	0	0.00	64.70	3	958	0.31%
2020/08/20	2	63.60	0	0.00	64.00	2	957	0.21%
2020/08/19	1	64.30	0	0.00	64.10	1	954	0.10%
2020/08/18	1	64.20	1	64.20	64.40	0	956	0.00%
2020/08/17	4	64.45	2	64.40	64.40	2	972	0.21%
2020/08/14	6	64.80	1	64.70	64.70	5	969	0.52%
2020/08/13	2	65.10	2	64.90	65.00	0	967	0.00%
2020/08/12	1	65.30	1	65.00	65.20	0	965	0.00%
2020/08/11	1	65.20	3	65.20	65.20	-2	965	-0.21%
2020/08/10	2	65.25	0	0.00	65.60	2	965	0.21%
2020/08/07	3	66.10	3	65.80	65.70	0	965	0.00%
2020/08/06	4	66.65	7	66.37	66.40	-3	966	-0.31%
2020/08/05	2	66.35	1	66.40	66.60	1	973	0.10%
2020/08/04	1	66.20	2	66.50	66.60	-1	983	-0.10%
2020/08/03	1	66.20	0	0.00	66.20	1	999	0.10%
2020/07/31	1	65.90	1	65.80	66.00	0	1,006	0.00%
2020/07/30	3.2	66.08	3	65.80	65.80	0.2	1,011	0.02%
2020/07/29	25	65.76	2	65.60	65.70	23	1,022	2.25%
2020/07/28	3	66.23	2	66.00	65.60	1	1,031	0.10%
2020/07/27	1	67.20	2	66.50	66.50	-1	1,041	-0.10%
2020/07/24	1	67.70	11	67.12	67.10	-10	1,052	-0.95%
2020/07/23	1	67.50	2	67.45	68.10	-1	1,053	-0.09%
2020/07/22	2	67.60	2	67.60	67.60	0	1,055	0.00%
2020/07/21	1	67.80	4	67.88	67.70	-3	1,059	-0.28%
2020/07/20	1	67.70	0	0.00	67.80	1	1,062	0.09%
2020/07/17	2	68.35	0	0.00	68.20	2	1,072	0.19%
2020/07/16	0	0.00	3	68.30	68.30	-3	1,102	-0.27%
2020/07/15	1	68.10	10	68.34	68.50	-9	1,144	-0.79%
2020/07/14	7	68.21	0	0.00	68.10	7	1,171	0.60%
2020/07/13	1	68.00	4	68.18	68.10	-3	1,182	-0.25%
2020/07/10	5	68.26	0	0.00	68.20	5	1,200	0.42%
2020/07/09	6	68.93	3	68.77	68.60	3	1,204	0.25%
2020/07/08	3	68.97	2	69.15	69.30	1	1,190	0.08%
2020/07/07	5	69.34	3	69.07	69.00	2	1,183	0.17%
2020/07/06	5	69.36	2.1	69.50	69.30	2.9	1,198	0.24%
2020/07/03	9	69.46	4	69.10	69.20	5	1,201	0.42%
2020/07/02	4	69.50	3	69.73	69.60	1	1,202	0.08%
2020/07/01	5	72.56	3	72.67	73.50	2	1,174	0.17%
2020/06/30	2	71.65	4	71.70	72.00	-2	1,125	-0.18%
2020/06/29	2	71.30	2	71.20	71.00	0	1,123	0.00%
2020/06/24	1	71.20	0	0.00	71.50	1	1,100	0.09%
2020/06/23	5	71.34	2	71.30	71.10	3	1,086	0.28%
2020/06/22	2	71.40	2	71.15	71.70	0	1,062	0.00%
2020/06/19	3	72.70	2	72.00	71.60	1	1,049	0.10%
2020/06/18	2	72.60	3	72.63	72.60	-1	1,018	-0.10%
2020/06/17	3	72.80	0	0.00	73.10	3	1,017	0.29%
2020/06/16	1	71.40	1	72.40	72.50	0	1,031	0.00%
2020/06/15	3	71.00	0	0.00	70.70	3	1,046	0.29%
2020/06/12	3	70.20	2	70.25	70.70	1	1,055	0.09%
2020/06/11	2	71.45	3	71.30	71.10	-1	1,079	-0.09%
2020/06/10	4	71.68	6	71.60	72.20	-2	1,077	-0.19%
2020/06/09	4	72.50	2	72.60	72.30	2	1,095	0.18%
2020/06/08	5	72.88	1	72.80	72.90	4	1,120	0.36%
2020/06/05	5	73.28	3	73.20	73.20	2	1,119	0.18%
2020/06/04	1	72.70	3	72.83	73.30	-2	1,133	-0.18%
2020/06/03	1	71.80	7	72.04	72.10	-6	1,138	-0.53%
2020/06/02	2	71.55	0	0.00	71.50	2	1,130	0.18%
2020/06/01	0	0.00	1	71.10	71.30	-1	1,127	-0.09%
2020/05/29	0	0.00	1	70.90	70.30	-1	1,123	-0.09%
2020/05/28	0	0.00	1	70.50	70.70	-1	1,130	-0.09%
2020/05/27	2.1	71.11	2	71.50	71.40	0.1	1,138	0.01%
2020/05/26	4	71.68	2	71.40	71.40	2	1,144	0.17%
2020/05/25	1	70.00	0	0.00	70.90	1	1,134	0.09%
2020/05/22	4	70.40	3	70.30	70.10	1	1,127	0.09%
2020/05/21	4	70.00	4	70.00	69.90	0	1,111	0.00%
2020/05/20	0	0.00	3	69.70	69.80	-3	1,110	-0.27%
2020/05/19	2	69.20	1	69.40	69.50	1	1,104	0.09%
2020/05/18	1	68.80	0	0.00	68.60	1	1,106	0.09%
2020/05/15	1	69.60	9	69.12	69.00	-8	1,103	-0.72%
2020/05/14	3	69.53	4	69.40	69.20	-1	1,099	-0.09%
2020/05/13	3	69.57	0	0.00	69.70	3	1,099	0.27%
2020/05/12	3	69.80	2	69.70	69.60	1	1,097	0.09%
2020/05/11	9	69.82	1	70.00	70.10	8	1,103	0.73%
2020/05/08	10	69.93	1	70.00	70.20	9	1,091	0.82%
2020/05/07	2	69.10	2	69.20	69.20	0	1,087	0.00%
2020/05/06	4	69.10	6	69.00	69.00	-2	1,120	-0.18%
2020/05/05	3	69.37	6	69.25	69.10	-3	1,125	-0.27%
2020/05/04	2	69.45	3	69.40	69.70	-1	1,126	-0.09%
2020/04/30	6	70.32	1	70.30	70.60	5	1,139	0.44%
2020/04/29	11	69.99	4	69.95	70.10	7	1,176	0.59%
2020/04/28	8	69.59	3	69.67	69.80	5	1,214	0.41%
2020/04/27	2	69.75	12	69.77	69.80	-10	1,238	-0.81%
2020/04/24	1	68.90	1	69.10	69.40	0	1,234	0.00%
2020/04/23	3	68.90	5	68.76	68.60	-2	1,236	-0.16%
2020/04/22	5	68.00	1	68.50	68.50	4	1,229	0.33%
2020/04/21	14	70.81	6	70.30	68.60	8	1,219	0.66%
2020/04/20	15	71.15	7	71.60	70.80	8	1,189	0.67%
2020/04/17	8	69.46	5	69.66	69.90	3	1,150	0.26%
2020/04/16	4	68.75	1	68.70	68.70	3	1,120	0.27%
2020/04/15	4	69.28	4	69.35	69.30	0	1,113	0.00%
2020/04/14	3	68.90	2	69.25	69.50	1	1,110	0.09%
2020/04/13	2	68.50	4	68.60	68.50	-2	1,103	-0.18%
2020/04/09	3	69.33	0	0.00	68.50	3	1,113	0.27%
2020/03/31	1	66.90	0	0.00	66.50	1	1,096	0.09%
2020/03/27	1	69.10	0	0.00	68.30	1	1,099	0.09%
2020/03/25	2	68.65	0	0.00	68.30	2	1,120	0.18%
2020/03/23	2	65.00	0	0.00	66.30	2	1,128	0.18%
2020/03/16	0	0.00	2	74.50	73.00	-2	1,080	-0.19%
2020/03/12	0	0.00	26	75.10	76.40	-26	1,032	-2.52%
2020/03/11	25	76.30	0	0.00	76.00	25	1,015	2.46%
2020/03/10	10	76.40	0	0.00	76.40	10	1,027	0.97%
2020/03/09	0	0.00	1	80.10	77.80	-1	1,008	-0.10%
2020/02/27	0	0.00	22	78.30	78.10	-22	980	-2.24%
2020/02/25	0	0.00	20	77.10	77.80	-20	976	-2.05%
2020/02/24	0	0.00	5	78.30	78.00	-5	981	-0.51%
2020/02/21	2	78.35	4	78.20	78.20	-2	985	-0.20%
2020/02/20	11	79.54	3	79.53	79.50	8	994	0.80%
2020/02/19	0	0.00	5	79.52	79.50	-5	1,013	-0.49%
2020/02/18	3	79.50	4	79.73	79.90	-1	1,051	-0.10%
2020/02/17	6	80.77	0	0.00	80.30	6	1,071	0.56%
2020/02/10	12	79.20	5	77.80	79.00	7	1,108	0.63%
2020/02/07	2	80.70	0	0.00	79.00	2	1,096	0.18%
2020/02/06	0	0.00	3	80.70	82.50	-3	1,053	-0.28%
2020/02/05	3	80.20	0	0.00	80.00	3	1,041	0.29%
2020/02/04	12	82.72	0	0.00	80.80	12	1,026	1.17%
2020/02/03	10	81.60	14	80.07	83.00	-4	1,001	-0.40%
2020/01/31	0	0.00	3	79.33	81.00	-3	944	-0.32%
2020/01/30	0	0.00	10	76.30	76.90	-10	891	-1.12%
2020/01/08	0	0.00	2	76.70	77.30	-2	885	-0.23%
2020/01/07	0	0.00	1	75.30	76.00	-1	869	-0.12%
2020/01/03	0	0.00	1	76.10	76.00	-1	866	-0.12%
2019/12/27	11	78.73	0	0.00	78.00	11	853	1.29%
2019/12/24	0	0.00	1	77.40	77.20	-1	813	-0.12%
2019/12/19	0	0.00	1	77.90	78.00	-1	764	-0.13%
2019/12/17	5	77.60	1	77.60	77.70	4	747	0.53%
2019/12/16	5	75.88	0	0.00	75.70	5	718	0.70%
2019/12/12	0	0.00	1	75.60	75.80	-1	702	-0.14%
2019/12/11	1	76.00	2	75.95	76.00	-1	693	-0.14%
2019/12/06	0	0.00	2	75.15	75.50	-2	667	-0.30%
2019/12/05	1	74.70	0	0.00	74.80	1	649	0.15%
2019/11/28	1	71.30	0	0.00	71.70	1	609	0.16%
2019/11/22	0	0.00	1	72.30	72.70	-1	565	-0.18%
2019/11/21	2	73.80	0	0.00	73.60	2	555	0.36%
2019/11/19	3	74.77	6	74.55	74.80	-3	533	-0.56%
2019/11/18	2	74.40	2	74.70	74.50	0	518	0.00%
2019/11/15	0	0.00	9	73.86	74.80	-9	497	-1.81%
2019/11/14	1	71.30	10	71.60	71.60	-9	456	-1.97%
2019/11/13	0	0.00	4	70.40	70.30	-4	430	-0.93%
2019/11/12	0	0.00	1	68.20	67.90	-1	389	-0.26%
2019/11/11	1	68.10	0	0.00	68.50	1	384	0.26%
2019/10/29	0	0.00	1	66.80	66.70	-1	370	-0.27%
2019/10/28	0	0.00	1	66.50	66.50	-1	369	-0.27%
2019/10/24	2	66.95	2	66.60	66.90	0	368	0.00%
2019/10/23	2	66.40	0	0.00	66.10	2	363	0.55%
2019/10/18	1	64.30	0	0.00	64.60	1	339	0.29%
2019/10/14	1	65.00	0	0.00	65.10	1	322	0.31%
2019/10/07	0	0.00	3	66.00	65.90	-3	317	-0.95%
2019/10/04	1	64.30	0	0.00	64.30	1	312	0.32%
2019/09/26	0	0.00	3	64.80	64.80	-3	353	-0.85%
2019/09/23	1	64.70	0	0.00	64.80	1	383	0.26%
2019/09/16	0	0.00	1	65.50	65.40	-1	393	-0.25%
2019/09/10	0	0.00	1	66.50	66.00	-1	393	-0.25%
2019/08/26	0	0.00	0.1	66.30	65.90	-0.1	393	-0.03%
2019/08/06	1	64.00	0	0.00	65.00	1	437	0.23%
2019/08/02	1	66.20	0	0.00	66.40	1	437	0.23%
2019/07/30	0	0.00	1	67.90	67.80	-1	435	-0.23%
2019/07/26	0	0.00	1	67.40	67.40	-1	434	-0.23%
2019/07/19	2	66.95	0	0.00	67.40	2	439	0.46%
2019/07/16	1	67.80	0	0.00	67.60	1	444	0.22%
2019/07/15	0	0.00	5	68.00	68.00	-5	442	-1.13%
2019/07/04	1	67.50	0	0.00	67.50	1	434	0.23%
2019/07/03	2	67.55	67	67.10	67.70	-65	434	-14.96%
2019/07/02	0	0.00	60	71.15	71.30	-60	412	-14.55%
2019/07/01	0	0.00	1	71.60	71.70	-1	395	-0.25%
2019/06/28	0	0.00	43	71.73	71.60	-43	387	-11.10%
2019/06/26	1	70.00	110	70.61	70.90	-109	390	-27.95%	大賣/鉅額交易
2019/06/25	0	0.00	32	70.80	69.80	-32	402	-7.95%
2019/06/19	0	0.00	5	71.86	71.20	-5	392	-1.27%
2019/06/18	2	70.40	0	0.00	71.10	2	396	0.50%
2019/05/28	1	70.50	1	71.80	70.50	0	436	0.00%
2019/05/27	35	71.54	1	72.00	71.70	34	435	7.81%
2019/05/23	0	0.00	10	70.94	70.80	-10	427	-2.34%
2019/05/16	1	69.20	0	0.00	68.80	1	414	0.24%
2019/05/14	2	67.00	0	0.00	67.80	2	415	0.48%
2019/05/06	1	69.50	0	0.00	69.50	1	401	0.25%
2019/05/02	0	0.00	2	70.20	70.40	-2	400	-0.50%
2019/04/29	5	70.60	0	0.00	70.30	5	395	1.26%
2019/04/26	0	0.00	1	71.00	71.00	-1	398	-0.25%
2019/04/25	10	70.80	0.1	70.90	70.90	9.9	400	2.47%
2019/04/22	0	0.00	2	70.00	70.00	-2	399	-0.50%
2019/04/16	0	0.00	1	69.60	69.90	-1	403	-0.25%
2019/04/03	1	69.60	0	0.00	69.60	1	405	0.25%
2019/04/02	1	69.80	0	0.00	69.80	1	408	0.24%
2019/04/01	11	69.60	0	0.00	69.70	11	409	2.69%
2019/03/28	1	70.20	1	70.40	70.30	0	401	0.00%
2019/03/27	30	69.50	0	0.00	69.60	30	386	7.76%
2019/03/26	30	69.40	0	0.00	69.50	30	389	7.70%
2019/03/25	1	69.10	0	0.00	69.20	1	391	0.26%
2019/03/21	1	69.20	0	0.00	69.10	1	390	0.26%
2019/03/19	2	69.50	0	0.00	69.50	2	381	0.52%
2019/03/18	5	69.80	0	0.00	69.40	5	376	1.33%
2019/03/13	0	0.00	1	69.30	69.10	-1	378	-0.26%
2019/03/08	2	68.20	0	0.00	68.30	2	373	0.54%
2019/03/06	1	68.20	0	0.00	68.30	1	375	0.27%
2019/02/26	0	0.00	1	68.50	68.90	-1	372	-0.27%
2019/02/22	0	0.00	1	67.90	68.10	-1	372	-0.27%
2019/01/22	1	65.80	0	0.00	65.50	1	387	0.26%
2019/01/17	1	65.20	0	0.00	65.70	1	401	0.25%
2019/01/15	1	64.80	10	64.90	65.10	-9	398	-2.26%
2019/01/11	0.1	66.00	0	0.00	65.50	0.1	404	0.02%
2019/01/02	0	0.00	1	66.90	66.80	-1	449	-0.22%
2018/12/24	0	0.00	1	65.50	64.80	-1	464	-0.22%
2018/12/21	0	0.00	1	65.20	64.60	-1	470	-0.21%
2018/12/20	0	0.00	2	65.30	65.30	-2	469	-0.43%
2018/12/19	1	65.90	0	0.00	66.20	1	473	0.21%
2018/12/18	1	66.90	0	0.00	66.50	1	470	0.21%
2018/12/17	1	66.50	1	67.50	66.50	0	470	0.00%
2018/12/06	1	67.20	10	67.20	67.40	-9	492	-1.83%
2018/12/03	10	69.90	0	0.00	70.00	10	519	1.93%
2018/11/22	0	0.00	1	70.10	70.40	-1	503	-0.20%
2018/11/19	100	70.29	0	0.00	70.40	100	499	20.03%
2018/11/14	0	0.00	1	68.30	68.30	-1	496	-0.20%
2018/11/12	17	67.50	0	0.00	67.60	17	491	3.46%
2018/11/09	33	66.92	0	0.00	67.50	33	495	6.66%
2018/11/08	38	68.20	2	68.30	68.30	36	495	7.26%
2018/11/07	1	67.70	0	0.00	67.70	1	495	0.20%
2018/11/06	14	67.80	0	0.00	67.70	14	504	2.77%
2018/11/05	1	67.10	0	0.00	67.80	1	504	0.20%
2018/10/31	2	63.85	0	0.00	64.60	2	493	0.41%
2018/10/29	2	63.70	0	0.00	63.90	2	480	0.42%
2018/10/23	10	66.60	0	0.00	66.60	10	473	2.11%
2018/10/22	3	66.10	0	0.00	65.70	3	469	0.64%
2018/10/15	1	66.80	0	0.00	66.50	1	440	0.23%
2018/10/11	2	66.65	0	0.00	66.60	2	426	0.47%
2018/09/27	1	70.10	0	0.00	70.20	1	378	0.26%
2018/09/17	2	72.10	0	0.00	71.20	2	440	0.45%
2018/09/11	4	68.03	0	0.00	68.70	4	480	0.83%
2018/08/27	1	74.10	0	0.00	74.20	1	581	0.17%
2018/08/22	1	74.50	0	0.00	74.40	1	592	0.17%
2018/08/21	5	74.60	0	0.00	75.00	5	591	0.85%
2018/08/17	1	74.80	0	0.00	74.90	1	589	0.17%
2018/08/15	1	75.60	0	0.00	75.60	1	586	0.17%
2018/08/13	1	76.40	0	0.00	76.60	1	586	0.17%
2018/08/06	1	77.50	0	0.00	77.40	1	582	0.17%
2018/08/03	1	77.10	0	0.00	77.10	1	582	0.17%
2018/07/26	0	0.00	0.2	78.80	78.60	-0.2	582	-0.03%
2018/07/20	0	0.00	1	79.00	78.90	-1	593	-0.17%
2018/07/16	0	0.00	3	78.00	77.40	-3	609	-0.49%
2018/07/13	1	77.70	3	77.50	77.70	-2	612	-0.33%
2018/07/12	0	0.00	4	77.50	77.20	-4	618	-0.65%
2018/07/10	0	0.00	1	78.50	78.80	-1	644	-0.16%
2018/07/06	1	76.60	2	77.85	77.20	-1	644	-0.16%
2018/07/04	1	78.90	0	0.00	79.00	1	640	0.16%
2018/07/03	1	84.30	2	84.30	84.10	-1	630	-0.16%
2018/06/21	5	87.12	0	0.00	87.10	5	590	0.85%
2018/06/19	6	88.10	2	88.75	87.60	4	585	0.68%
2018/06/15	0	0.00	3	87.70	88.00	-3	559	-0.54%
2018/05/29	0	0.00	1	85.70	85.70	-1	536	-0.19%
2018/05/11	0	0.00	3	83.13	83.20	-3	597	-0.50%
2018/05/10	5	83.20	0	0.00	83.00	5	597	0.84%
2018/05/04	1	82.80	0	0.00	82.90	1	604	0.17%
2018/04/18	1	84.80	0	0.00	84.50	1	640	0.16%
2018/04/17	3	84.20	0	0.00	84.10	3	652	0.46%
2018/04/16	0	0.00	5	85.20	85.00	-5	639	-0.78%
2018/04/10	0	0.00	1	87.40	87.10	-1	635	-0.16%
2018/03/31	0	0.00	1	86.50	86.40	-1	618	-0.16%
2018/03/29	0	0.00	1	85.80	86.00	-1	620	-0.16%
2018/03/28	1	85.40	0	0.00	85.20	1	621	0.16%
2018/03/22	5	84.90	0	0.00	84.50	5	623	0.80%
2018/03/21	1	85.30	0	0.00	85.20	1	627	0.16%
2018/03/15	1	85.70	0	0.00	85.80	1	724	0.14%
2018/03/14	12	86.20	0	0.00	86.10	12	727	1.65%
2018/03/13	0	0.00	15	86.30	86.30	-15	760	-1.97%
2018/03/12	21	86.56	0	0.00	86.00	21	775	2.71%
2018/03/09	6	86.05	0	0.00	86.00	6	779	0.77%
2018/03/08	14	84.17	0	0.00	83.80	14	769	1.82%
2018/03/01	0	0.00	0.1	89.70	84.70	-0.1	1,288	-0.01%
2018/02/22	0	0.00	1	82.80	83.40	-1	1,358	-0.07%
2018/02/08	1	82.10	0	0.00	81.90	1	1,436	0.07%
2018/01/22	5	84.00	1	84.10	84.50	4	1,555	0.26%
2018/01/12	1	82.40	0	0.00	82.20	1	1,583	0.06%
2018/01/08	1	83.40	0	0.00	83.30	1	1,601	0.06%
2018/01/03	0	0.00	1	82.90	82.70	-1	1,628	-0.06%
2018/01/02	14	82.90	0	0.00	82.90	14	1,629	0.86%