創見 (2451)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/03	1	94.50	1	94.00	94.50	0	983	0.00%
2024/05/02	60.4	94.36	0.1	93.80	94.30	60.3	976	6.18%
2024/04/30	0.7	93.70	1.1	93.62	93.70	-0.4	964	-0.04%
2024/04/29	26.1	93.86	0	0.00	94.00	26.1	954	2.74%
2024/04/25	0	0.00	2	90.90	90.10	-2	922	-0.22%
2024/04/24	1	90.40	27	90.39	90.40	-26	915	-2.84%
2024/04/23	0	0.00	0.2	89.20	89.20	-0.2	918	-0.02%
2024/04/22	0.2	88.10	3.2	88.91	89.10	-3	918	-0.33%
2024/04/19	1	88.90	1.1	88.24	87.40	-0.1	900	-0.01%
2024/04/18	0.2	89.70	0.2	90.00	90.50	-0.1	881	-0.01%
2024/04/17	0.2	90.20	0.1	90.30	90.40	0.2	874	0.02%
2024/04/16	1.1	90.27	2.1	91.01	90.00	-1.1	869	-0.12%
2024/04/15	0	0.00	2.1	93.60	92.80	-2.1	839	-0.25%
2024/04/12	2.2	94.18	0	94.30	94.50	2.2	826	0.27%
2024/04/11	0	93.10	0.8	92.99	93.40	-0.7	808	-0.09%
2024/04/10	0.4	94.56	2.4	93.72	94.00	-1.9	795	-0.24%
2024/04/09	1	92.98	1.4	92.63	93.50	-0.4	768	-0.05%
2024/04/08	3.1	91.60	2	91.80	92.60	1.1	746	0.14%
2024/04/03	6	89.20	0.2	89.26	89.20	5.8	704	0.83%
2024/04/02	1	89.10	1.2	89.10	89.60	-0.2	700	-0.03%
2024/04/01	0.3	89.23	1	88.90	88.80	-0.7	693	-0.10%
2024/03/29	1	89.30	0	0.00	89.10	1	688	0.15%
2024/03/28	0	0.00	0.1	89.50	88.90	-0.1	681	-0.01%
2024/03/27	0.2	88.87	0	89.08	89.50	0.2	681	0.02%
2024/03/26	0	89.10	2.2	88.75	88.30	-2.2	681	-0.32%
2024/03/25	1	89.60	1.2	88.92	88.70	-0.2	672	-0.03%
2024/03/22	2.4	89.62	0.1	90.40	88.70	2.3	676	0.34%
2024/03/21	2.1	89.93	2	89.38	90.10	0.1	669	0.02%
2024/03/20	3	88.67	4.1	88.77	88.60	-1.1	657	-0.17%
2024/03/19	4.1	86.49	0.1	86.21	86.80	4	638	0.62%
2024/03/18	1	85.70	2.8	85.30	85.60	-1.8	626	-0.28%
2024/03/15	2.9	85.92	5.1	86.69	85.90	-2.3	622	-0.36%
2024/03/14	0	0.00	0.2	86.24	84.80	-0.2	599	-0.03%
2024/03/13	0.1	86.16	2.8	86.26	86.30	-2.7	598	-0.44%
2024/03/12	22.7	86.76	0.6	86.15	86.20	22.1	594	3.72%
2024/03/11	0.3	82.70	0.1	83.40	83.80	0.2	557	0.04%
2024/03/08	0.1	83.40	1.8	82.76	82.00	-1.7	557	-0.31%
2024/03/07	0.8	84.04	3.1	84.04	84.20	-2.2	543	-0.41%
2024/03/06	0	0.00	0.7	84.04	83.90	-0.7	535	-0.13%
2024/03/05	2.4	83.76	1	83.56	84.20	1.4	536	0.27%
2024/03/04	5	84.14	7.8	83.61	83.50	-2.8	531	-0.52%
2024/03/01	3.9	82.44	1	82.59	82.90	2.9	526	0.55%
2024/02/29	0.8	80.10	1	80.30	80.00	-0.2	511	-0.04%
2024/02/27	0.1	81.20	2.1	80.62	80.30	-2	514	-0.38%
2024/02/26	1	80.60	0.2	80.60	80.90	0.8	526	0.15%
2024/02/23	2.2	81.02	0.1	81.26	81.00	2.1	532	0.39%
2024/02/22	0.1	80.00	0.2	80.31	80.30	-0.1	554	-0.01%
2024/02/21	1.2	80.17	0.1	80.30	80.00	1.1	604	0.18%
2024/02/20	0.1	80.90	1	81.06	79.90	-1	615	-0.16%
2024/02/19	0.9	80.02	0.1	79.94	80.50	0.8	620	0.13%
2024/01/31	0	0.00	0	79.60	78.80	0	728	0.00%
2024/01/30	0	0.00	0.2	79.31	79.60	-0.2	788	-0.02%
2024/01/29	0.2	79.50	0	0.00	79.70	0.2	795	0.02%
2024/01/25	0	0.00	0.1	78.70	79.00	-0.1	795	-0.01%
2024/01/24	0.1	78.30	0.1	79.00	78.90	0	793	0.00%
2024/01/23	0.1	77.80	0	0.00	78.20	0.1	794	0.01%
2024/01/22	0	0.00	0	78.40	77.60	0	795	0.00%
2024/01/19	0	77.20	0	0.00	77.80	0	792	0.00%
2024/01/18	0.1	77.30	0	0.00	76.90	0.1	792	0.01%
2024/01/17	0.1	77.80	0	0.00	77.00	0.1	787	0.01%
2024/01/15	5	79.20	0	0.00	79.20	5	773	0.65%
2024/01/11	0	0.00	0.1	79.11	79.20	-0.1	782	-0.01%
2024/01/10	0	78.60	0.2	79.17	79.00	-0.1	795	-0.02%
2024/01/09	2	78.00	1	78.10	78.00	1	801	0.12%
2024/01/03	0.1	78.75	0	0.00	78.80	0.1	812	0.01%
2024/01/02	0.2	80.04	0	0.00	79.60	0.2	806	0.02%
2023/12/29	0.2	80.57	0	0.00	80.60	0.2	804	0.02%
2023/12/28	2.1	80.75	1.3	80.59	80.50	0.8	805	0.10%
2023/12/27	0.3	80.94	0.1	81.30	81.30	0.2	803	0.03%
2023/12/25	0	0.00	0.5	80.31	80.10	-0.5	799	-0.07%
2023/12/22	0.6	80.62	1	79.90	79.90	-0.4	798	-0.05%
2023/12/21	1	79.20	0	0.00	79.00	1	787	0.13%
2023/12/20	0	0.00	0.6	79.93	79.90	-0.6	778	-0.08%
2023/12/19	0.8	78.96	1.1	79.53	79.60	-0.3	773	-0.04%
2023/12/18	1.2	80.62	1.5	81.01	80.40	-0.3	761	-0.04%
2023/12/15	0.4	81.64	16.4	82.21	81.50	-16	753	-2.12%
2023/12/14	0.9	82.14	1.2	83.22	83.00	-0.3	733	-0.05%
2023/12/13	0.8	81.80	6.8	81.70	82.00	-6	724	-0.83%
2023/12/12	0.8	83.04	0	0.00	82.10	0.8	724	0.12%
2023/12/11	6	83.47	0.1	83.77	83.40	5.9	720	0.82%
2023/12/08	9	83.92	2.3	84.10	84.10	6.7	713	0.94%
2023/12/07	2.4	83.85	0	83.70	83.20	2.4	709	0.33%
2023/12/06	0	82.50	0.1	83.10	83.30	0	699	0.00%
2023/12/05	0	0.00	0.4	82.29	82.60	-0.4	698	-0.06%
2023/12/04	0.3	83.36	0	0.00	83.20	0.3	691	0.05%
2023/12/01	0	0.00	1.6	82.74	82.30	-1.6	689	-0.24%
2023/11/30	0.8	83.00	2.1	83.21	83.30	-1.3	686	-0.19%
2023/11/29	1.1	82.57	0.1	82.60	83.00	1	679	0.15%
2023/11/28	1.5	81.35	1.5	82.17	82.50	-0.1	673	-0.01%
2023/11/27	0.6	80.58	1.5	80.69	80.70	-1	665	-0.14%
2023/11/24	0	0.00	0.3	82.53	81.80	-0.3	660	-0.04%
2023/11/22	0	81.60	1.1	81.88	82.10	-1.1	637	-0.17%
2023/11/21	1.9	81.77	0	81.92	82.00	1.9	629	0.31%
2023/11/20	0.8	82.90	60.2	80.51	80.50	-59.4	601	-9.88%
2023/11/17	0.2	81.32	0.4	81.21	81.10	-0.1	550	-0.02%
2023/11/16	0.2	81.23	1.7	81.82	81.40	-1.6	538	-0.29%
2023/11/15	0.7	81.44	0	0.00	81.90	0.7	530	0.13%
2023/11/14	0.1	80.75	1.4	80.79	81.20	-1.3	511	-0.25%
2023/11/13	0.8	79.86	1.5	80.76	80.60	-0.7	503	-0.14%
2023/11/10	61.9	80.13	4.5	80.17	80.60	57.4	489	11.72%
2023/11/09	5.9	80.53	5.9	80.11	80.80	0	475	0.00%
2023/11/08	2.5	78.98	7.7	79.05	79.30	-5.2	438	-1.19%
2023/11/07	9.5	78.55	2.5	79.10	79.40	7	413	1.70%
2023/11/06	0.6	75.40	10	75.70	76.00	-9.4	352	-2.65%
2023/11/03	0.3	74.69	0.2	75.30	75.20	0	341	0.01%
2023/11/02	0	0.00	0	74.80	75.00	0	344	-0.01%
2023/11/01	0.2	73.81	1	73.70	74.80	-0.8	343	-0.24%
2023/10/31	0.3	74.00	1.5	73.94	73.40	-1.2	343	-0.35%
2023/10/30	0.7	73.80	0	0.00	74.30	0.7	346	0.19%
2023/10/27	0.1	73.50	1.2	73.54	73.40	-1.2	348	-0.34%
2023/10/26	0.1	73.90	2.7	73.88	73.50	-2.7	355	-0.76%
2023/10/25	0.1	74.90	0.1	74.90	74.80	0	358	0.00%
2023/10/24	0	0.00	0.3	74.38	75.00	-0.3	363	-0.08%
2023/10/23	0.1	74.80	2.2	74.62	74.50	-2.1	366	-0.58%
2023/10/20	0.5	73.80	1.7	74.49	75.20	-1.1	373	-0.30%
2023/10/19	0.4	74.60	0.3	74.99	75.30	0.1	373	0.01%
2023/10/18	0	74.70	2.2	74.97	75.40	-2.2	371	-0.59%
2023/10/17	3.6	75.16	2.5	75.72	75.20	1.1	355	0.31%
2023/10/16	0.3	74.42	0.1	75.00	75.00	0.3	352	0.07%
2023/10/13	2.6	74.83	0	0.00	75.10	2.6	359	0.72%
2023/10/11	0.1	74.50	0.7	74.43	74.50	-0.7	379	-0.17%
2023/10/06	0.8	73.58	0	0.00	74.00	0.8	378	0.20%
2023/10/05	0.1	73.10	5	73.20	73.20	-5	381	-1.30%
2023/10/04	0.1	72.50	0.5	72.71	73.20	-0.5	386	-0.12%
2023/10/03	0.6	73.31	0	0.00	73.40	0.6	397	0.14%
2023/10/02	1.1	72.92	0	0.00	73.50	1.1	406	0.26%
2023/09/28	0.1	72.80	0	0.00	72.60	0.1	455	0.01%
2023/09/27	0.1	72.50	0	0.00	72.80	0.1	511	0.02%
2023/09/26	0.1	73.10	0.7	73.08	73.00	-0.7	529	-0.13%
2023/09/25	0.7	73.30	0	0.00	73.70	0.7	550	0.13%
2023/09/21	0.3	73.20	0	73.21	73.40	0.3	568	0.05%
2023/09/20	1	74.20	0.8	74.49	74.20	0.2	568	0.03%
2023/09/19	0.1	74.80	0	0.00	75.00	0.1	571	0.01%
2023/09/18	0	0.00	1.3	74.80	74.90	-1.3	576	-0.23%
2023/09/15	0.1	74.52	0.1	74.70	75.00	-0.1	581	-0.01%
2023/09/14	2.1	74.19	0.9	74.69	74.70	1.2	579	0.21%
2023/09/13	0.5	73.90	0.9	73.87	73.80	-0.4	583	-0.06%
2023/09/12	1.3	73.01	3	73.40	73.40	-1.7	600	-0.28%
2023/09/11	5	72.20	0	72.63	72.80	5	619	0.80%
2023/09/08	0	0.00	0.5	72.40	72.70	-0.5	640	-0.07%
2023/09/07	0.5	72.50	0	0.00	72.80	0.5	668	0.07%
2023/09/05	0	0.00	0.8	72.82	72.60	-0.8	682	-0.12%
2023/09/04	0.8	72.50	0	0.00	72.80	0.8	687	0.12%
2023/08/31	0	0.00	1	72.20	72.40	-1	708	-0.14%
2023/08/29	1	70.60	0	0.00	70.70	1	769	0.13%
2023/08/21	0	0.00	0	70.78	70.80	0	917	0.00%
2023/08/18	0	70.60	0	0.00	70.50	0	918	0.00%
2023/08/14	1	70.30	0	0.00	70.10	1	928	0.11%
2023/08/08	0	0.00	1	71.60	71.40	-1	932	-0.11%
2023/08/07	0	0.00	5	71.50	71.90	-5	927	-0.54%
2023/08/02	0	0.00	2	71.10	71.00	-2	927	-0.22%
2023/07/31	2	71.45	0.1	72.60	71.20	1.9	923	0.21%
2023/07/28	0.1	72.30	0.2	72.70	72.60	-0.1	916	-0.01%
2023/07/27	0	72.10	0	0.00	71.70	0	912	0.00%
2023/07/26	0	0.00	0.2	72.04	71.20	-0.2	906	-0.02%
2023/07/25	0.2	71.83	2	72.50	71.90	-1.8	905	-0.20%
2023/07/24	1	71.20	0	72.00	71.00	1	898	0.11%
2023/07/21	0	72.10	0	0.00	72.00	0	894	0.00%
2023/07/20	0	0.00	1.2	73.42	72.50	-1.2	896	-0.13%
2023/07/19	0.2	73.96	0.4	73.74	73.50	-0.2	896	-0.02%
2023/07/18	0.1	73.70	1.5	74.02	73.70	-1.4	895	-0.15%
2023/07/17	1.4	74.15	1	74.40	74.40	0.4	891	0.05%
2023/07/14	1.3	72.26	5	72.44	73.00	-3.7	885	-0.42%
2023/07/10	2	70.40	0	0.00	70.00	2	863	0.23%
2023/07/07	0	0.00	1	70.70	71.50	-1	850	-0.12%
2023/07/06	9	71.66	2	71.80	71.50	7	840	0.83%
2023/07/05	0	0.00	2	78.70	78.70	-2	791	-0.25%
2023/07/04	3	78.60	0.5	78.80	78.80	2.6	736	0.35%
2023/07/03	0.5	78.81	0	0.00	78.70	0.5	721	0.07%
2023/06/30	0.1	78.40	0	0.00	78.40	0.1	703	0.01%
2023/06/28	0	0.00	8	77.10	77.20	-8	687	-1.16%
2023/06/26	0	0.00	1.6	77.41	77.30	-1.6	683	-0.23%
2023/06/21	0	0.00	2.9	78.06	78.00	-2.9	688	-0.42%
2023/06/20	0	0.00	1.2	77.66	77.70	-1.2	689	-0.17%
2023/06/19	2	78.20	1.6	78.21	78.10	0.4	690	0.06%
2023/06/16	2	78.84	1.5	78.84	78.80	0.5	682	0.07%
2023/06/15	0.2	78.43	0.1	78.33	79.00	0.2	664	0.03%
2023/06/14	2.6	78.10	0	78.40	78.80	2.6	655	0.39%
2023/06/13	3.3	77.31	0.1	77.41	78.10	3.1	642	0.49%
2023/06/12	0.9	76.49	0	0.00	76.30	0.9	622	0.14%
2023/06/07	0	0.00	0	76.60	77.00	0	627	0.00%
2023/06/06	10	76.40	0	0.00	76.40	10	624	1.60%
2023/06/05	2.1	77.45	3.5	78.30	77.70	-1.5	617	-0.24%
2023/06/02	1.3	78.14	3.3	78.48	78.70	-2	601	-0.33%
2023/06/01	0	0.00	1.5	77.01	77.50	-1.5	567	-0.27%
2023/05/31	6	77.02	0	77.90	77.00	6	558	1.07%
2023/05/30	0	0.00	2	74.80	74.80	-2	487	-0.41%
2023/05/29	1	73.98	0	0.00	73.80	1	477	0.22%
2023/05/23	0	0.00	0.3	73.10	73.00	-0.3	467	-0.07%
2023/05/22	0	72.90	0.1	73.21	73.10	-0.1	467	-0.03%
2023/05/18	1.5	72.23	0.1	72.30	72.60	1.4	456	0.31%
2023/05/17	0.1	72.00	0.1	71.80	72.40	0	448	0.00%
2023/05/16	0.1	71.10	0	72.00	71.50	0.1	439	0.01%
2023/05/12	0	0.00	0.3	70.87	71.30	-0.3	436	-0.08%
2023/05/11	0.3	70.59	0	0.00	71.00	0.3	437	0.08%
2023/05/09	0	0.00	5	71.00	71.30	-5	441	-1.13%
2023/05/08	5	70.00	0	0.00	70.90	5	441	1.13%
2023/05/05	1	71.50	0	0.00	71.20	1	438	0.23%
2023/05/02	2	71.20	0	0.00	71.50	2	446	0.45%
2023/04/25	5	70.14	0	0.00	70.10	5	449	1.11%
2023/04/19	1	71.00	10	71.90	71.00	-9	436	-2.06%
2023/04/17	1	72.50	0	0.00	72.40	1	424	0.24%
2023/03/29	0	0.00	1.4	72.82	72.50	-1.4	406	-0.34%
2023/03/28	0	0.00	0.7	72.48	72.60	-0.7	410	-0.16%
2023/03/27	0	0.00	0.4	73.33	72.80	-0.4	415	-0.10%
2023/03/24	1.5	73.00	0	0.00	73.50	1.5	420	0.36%
2023/03/23	0	0.00	1.7	72.80	72.60	-1.7	409	-0.40%
2023/03/22	1.1	71.80	0.1	71.93	71.90	1	402	0.24%
2023/03/21	0	0.00	0.5	71.60	71.90	-0.5	397	-0.13%
2023/03/17	1.2	70.61	0.5	70.50	71.60	0.7	390	0.17%
2023/03/16	0	70.70	1.7	70.82	70.20	-1.7	375	-0.45%
2023/03/15	0	0.00	0.5	71.20	71.50	-0.5	367	-0.14%
2023/03/14	0	0.00	0.3	71.00	71.20	-0.3	360	-0.09%
2023/03/13	2.5	70.56	0.6	70.78	71.10	1.9	353	0.53%
2023/03/10	2.1	70.44	0	0.00	71.00	2.1	346	0.61%
2023/03/08	0	0.00	13	71.15	71.20	-13	341	-3.81%
2023/03/06	0	0.00	1	70.90	70.90	-1	331	-0.30%
2023/03/03	0	0.00	2	70.47	71.00	-2	320	-0.64%
2023/03/02	0	70.70	0.7	70.90	71.10	-0.6	303	-0.21%
2023/03/01	2.7	70.39	1.5	70.51	70.70	1.2	296	0.39%
2023/02/24	2.4	70.05	0.2	69.40	70.30	2.2	286	0.78%
2023/02/23	5	69.50	0	69.50	69.50	5	278	1.79%
2023/02/22	0.3	68.99	0.1	69.00	69.50	0.2	278	0.08%
2023/02/21	0.1	69.20	1	69.50	69.50	-0.9	281	-0.33%
2023/02/20	5	68.60	0	0.00	69.30	5	282	1.77%
2023/02/16	0	0.00	15	68.42	68.50	-15	286	-5.23%
2023/02/09	0	0.00	0.4	68.40	68.80	-0.4	319	-0.13%
2023/02/08	0.4	68.50	1	68.80	68.80	-0.6	319	-0.18%
2023/02/03	0	0.00	0	68.28	68.30	0	311	-0.01%
2023/02/01	0	68.00	0.1	68.29	67.70	-0.1	308	-0.02%
2023/01/31	0.1	67.72	0	67.90	68.00	0.1	307	0.03%
2023/01/30	0	67.90	0	0.00	68.00	0	305	0.00%
2023/01/05	1	66.60	0	0.00	66.70	1	335	0.30%
2022/12/28	0	0.00	0	66.60	66.30	0	356	0.00%
2022/12/27	0	0.00	0.1	66.80	66.80	-0.1	356	-0.02%
2022/12/26	0.1	66.10	0.1	66.80	66.80	0	356	-0.01%
2022/12/23	0.1	66.39	0	65.90	66.80	0.1	359	0.03%
2022/12/22	0	66.10	0	0.00	66.50	0	358	0.00%
2022/12/19	5	67.10	0	0.00	67.20	5	359	1.39%
2022/12/16	0	0.00	2	65.90	65.70	-2	349	-0.57%
2022/12/14	5	66.70	0	0.00	66.90	5	345	1.45%
2022/12/02	0	0.00	0.4	67.71	67.40	-0.4	350	-0.12%
2022/12/01	0	0.00	1.2	68.01	67.90	-1.2	350	-0.33%
2022/11/29	0	0.00	0.3	66.61	67.20	-0.3	338	-0.08%
2022/11/28	0.3	66.32	0.1	66.40	66.80	0.2	335	0.05%
2022/11/25	0.1	66.40	0	0.00	66.40	0.1	337	0.03%
2022/11/16	0	0.00	0	66.70	66.00	0	339	0.00%
2022/11/15	0	0.00	0.1	66.36	66.40	-0.1	338	-0.04%
2022/11/14	0	0.00	0.7	66.53	66.70	-0.7	339	-0.20%
2022/11/10	0.4	66.30	0.6	66.52	66.50	-0.3	333	-0.08%
2022/11/09	1.1	66.17	1	66.60	66.90	0.1	333	0.02%
2022/11/01	0	0.00	0.3	65.48	65.20	-0.3	317	-0.10%
2022/10/31	0.3	65.10	0	0.00	64.40	0.3	330	0.10%
2022/10/28	0	0.00	0.8	65.30	64.40	-0.8	331	-0.23%
2022/10/27	0.1	65.22	0	65.80	65.90	0.1	330	0.03%
2022/10/26	0.2	65.00	0	65.30	65.00	0.1	333	0.04%
2022/10/25	0	64.80	1.1	64.97	64.50	-1.1	334	-0.32%
2022/10/24	0	0.00	0.4	65.06	65.00	-0.4	337	-0.11%
2022/10/21	0.1	65.30	0.6	65.28	64.90	-0.5	339	-0.15%
2022/10/20	2	65.78	0.9	65.74	65.90	1.1	334	0.32%
2022/10/19	0.4	66.16	0.1	66.10	66.00	0.3	315	0.09%
2022/10/18	0.7	65.68	0.1	66.00	66.50	0.6	311	0.18%
2022/10/17	0.5	65.28	0.1	65.50	65.50	0.4	308	0.14%
2022/10/14	0.1	65.64	0	0.00	65.90	0.1	306	0.04%
2022/10/13	0	0.00	0.4	65.70	64.50	-0.4	306	-0.14%
2022/10/12	0.4	66.10	0.5	66.13	66.00	-0.1	304	-0.03%
2022/10/11	0.4	66.16	0.2	66.19	66.30	0.2	305	0.07%
2022/10/07	0.1	65.84	0.1	66.09	66.40	0	297	0.01%
2022/10/06	0	0.00	0.3	65.41	65.80	-0.3	293	-0.11%
2022/10/05	0.6	65.01	0.2	65.08	65.30	0.3	292	0.11%
2022/10/04	0.2	64.50	2	64.80	64.50	-1.8	298	-0.59%
2022/10/03	0	0.00	0	64.73	64.00	0	301	-0.01%
2022/09/30	0	64.30	0	0.00	64.50	0	309	0.01%
2022/09/28	0	0.00	0.6	64.04	63.40	-0.6	315	-0.18%
2022/09/27	0.4	64.50	0	64.50	64.90	0.3	333	0.09%
2022/09/26	0	0.00	3.3	64.35	63.70	-3.3	377	-0.87%
2022/09/23	0.4	65.20	0	65.50	65.30	0.3	397	0.08%
2022/09/22	3.2	64.98	0	0.00	65.70	3.2	410	0.79%
2022/09/19	0	0.00	0.9	66.60	66.80	-0.9	418	-0.22%
2022/09/16	0.9	66.88	0.1	65.80	67.80	0.8	421	0.19%
2022/09/15	0.1	66.00	0.2	65.98	65.70	-0.1	415	-0.03%
2022/09/14	0.2	65.00	0	0.00	65.40	0.2	418	0.05%
2022/09/13	0	0.00	0	66.30	66.00	0	422	0.00%
2022/09/12	0	65.00	0	0.00	65.60	0	436	0.00%
2022/09/05	0	0.00	0.3	65.03	65.00	-0.3	451	-0.07%
2022/09/02	0	0.00	0.2	65.43	65.00	-0.2	456	-0.05%
2022/09/01	0.5	65.34	0.2	65.18	65.50	0.3	457	0.08%
2022/08/31	0.2	66.00	0	65.90	66.20	0.2	451	0.04%
2022/08/30	0	65.20	0	0.00	65.50	0	449	0.00%
2022/08/29	0	0.00	10	65.30	65.30	-10	452	-2.21%
2022/08/25	10	66.40	0	0.00	66.50	10	450	2.22%
2022/08/23	0	0.00	0.1	66.50	66.30	-0.1	456	-0.02%
2022/08/22	0.1	66.00	0.1	66.00	66.60	0	459	0.00%
2022/08/19	0.1	65.10	0	0.00	66.10	0.1	460	0.02%
2022/08/18	2	65.50	0	0.00	65.10	2	458	0.44%
2022/08/15	0	0.00	0	65.90	66.30	0	458	0.00%
2022/08/12	0	65.60	0	0.00	65.80	0	455	0.00%
2022/08/11	0	0.00	1.1	65.32	65.30	-1.1	455	-0.23%
2022/08/10	0.1	65.10	0	65.50	65.00	0	458	0.01%
2022/08/09	0	0.00	0.7	65.37	65.60	-0.7	458	-0.15%
2022/08/08	0	65.00	1.3	65.16	65.30	-1.3	458	-0.28%
2022/08/05	2	64.07	0	0.00	64.70	2	461	0.43%
2022/08/01	0	0.00	0	63.90	63.70	0	467	0.00%
2022/07/29	0	63.50	0	0.00	63.80	0	473	0.00%
2022/07/19	0	0.00	0	61.10	61.10	0	503	0.00%
2022/07/18	0	60.40	0	0.00	60.80	0	502	0.00%
2022/07/11	0	0.00	1	59.70	59.20	-1	512	-0.19%
2022/07/08	0	0.00	1	60.20	60.20	-1	512	-0.20%
2022/07/05	1.3	59.02	7	58.73	58.80	-5.7	515	-1.11%
2022/07/04	51.3	60.16	0.1	63.00	59.50	51.2	498	10.27%
2022/07/01	10.4	69.22	0	0.00	68.50	10.4	462	2.25%
2022/06/30	1.2	69.25	1	69.30	69.10	0.2	444	0.05%
2022/06/29	0.3	70.57	0	0.00	70.10	0.3	436	0.07%
2022/06/28	0.2	70.70	0	0.00	70.30	0.2	433	0.05%
2022/06/27	0	0.00	25.1	71.06	70.80	-25.1	438	-5.72%
2022/06/24	0.1	70.56	5	70.80	70.50	-4.9	437	-1.13%
2022/06/20	2	69.75	0	0.00	69.50	2	444	0.45%
2022/06/17	4	70.50	0	0.00	69.90	4	434	0.92%
2022/06/16	1	70.70	0	0.00	70.70	1	431	0.23%
2022/06/07	1	71.50	0	0.00	71.90	1	541	0.18%
2022/06/06	0	0.00	0	72.50	72.10	0	551	0.00%
2022/06/02	0	72.10	0	0.00	72.30	0	575	0.00%
2022/05/31	0	0.00	0.2	72.30	72.10	-0.2	688	-0.02%
2022/05/27	0	0.00	1	71.50	71.50	-1	694	-0.14%
2022/05/24	1	70.80	0	0.00	70.50	1	732	0.14%
2022/05/10	0.2	70.71	0	0.00	71.30	0.2	755	0.02%
2022/04/26	1	72.00	0	0.00	71.70	1	752	0.13%
2022/04/25	2	71.60	0	0.00	71.70	2	752	0.27%
2022/04/22	0	0.00	1	72.80	72.70	-1	740	-0.14%
2022/04/12	2	72.00	0	0.00	72.00	2	766	0.26%
2022/04/11	0	0.00	0.3	73.39	72.50	-0.3	765	-0.03%
2022/04/08	0.3	73.50	0	0.00	73.50	0.3	759	0.03%
2022/03/31	0	0.00	0.1	74.60	74.40	-0.1	786	-0.01%
2022/03/30	0.1	74.50	0	0.00	74.60	0.1	806	0.01%
2022/03/28	1	73.10	0	0.00	74.00	1	864	0.12%
2022/03/25	0	0.00	1	74.20	74.20	-1	873	-0.11%
2022/03/23	3	74.70	0	0.00	74.80	3	929	0.32%
2022/03/18	0	0.00	4	75.65	74.40	-4	938	-0.43%
2022/03/16	8	74.50	0	0.00	74.50	8	898	0.89%
2022/03/15	1	74.20	0.5	74.27	74.40	0.5	884	0.06%
2022/03/14	0.5	74.58	0	0.00	74.80	0.5	876	0.06%
2022/03/11	7	74.40	0	0.00	74.20	7	861	0.81%
2022/03/10	5	74.50	5	74.40	74.40	0	854	0.00%
2022/03/08	2	72.60	0	0.00	72.00	2	831	0.24%
2022/03/07	1	74.60	2.7	73.70	73.10	-1.7	808	-0.21%
2022/03/04	1.2	74.49	10	74.44	74.60	-8.8	771	-1.14%
2022/03/03	0.5	72.00	0	0.00	72.20	0.5	704	0.06%
2022/02/24	1	70.00	0	0.00	69.90	1	706	0.14%
2022/02/21	0	0.00	3	71.90	72.30	-3	756	-0.40%
2022/02/07	2	70.40	0	0.00	70.40	2	805	0.25%
2022/01/17	0	0.00	5	70.90	71.30	-5	802	-0.62%
2022/01/13	6	70.90	0	0.00	71.00	6	803	0.75%
2022/01/05	0	0.00	6	71.10	71.20	-6	792	-0.76%
2022/01/04	0	0.00	0	72.60	72.40	0	775	0.00%
2022/01/03	0	0.00	0	72.70	72.40	0	771	-0.01%
2021/12/30	0.1	72.72	0	73.20	73.10	0	770	0.01%
2021/12/27	6	73.58	0.8	73.36	73.80	5.2	760	0.69%
2021/12/24	0	73.90	0.2	74.00	73.80	-0.1	753	-0.02%
2021/12/23	0.9	73.60	5.1	73.60	73.90	-4.2	732	-0.58%
2021/12/22	2.1	74.43	2.2	73.52	72.80	-0.1	710	-0.01%
2021/12/21	0.2	73.29	0.9	72.80	73.10	-0.7	679	-0.11%
2021/12/20	0.2	73.04	0.1	72.87	72.90	0.2	665	0.03%
2021/12/17	0.8	72.42	0	72.50	72.60	0.8	643	0.12%
2021/12/16	0	70.80	0	0.00	71.30	0	602	0.00%
2021/12/15	0	0.00	0	70.70	70.50	0	595	0.00%
2021/12/14	0	70.70	0	0.00	70.60	0	611	0.00%
2021/11/26	0	0.00	2	69.90	69.10	-2	622	-0.32%
2021/11/25	0	0.00	2	70.50	70.10	-2	619	-0.32%
2021/11/24	0	0.00	0.1	70.41	70.50	-0.1	619	-0.02%
2021/11/23	0.1	71.20	0.4	72.08	70.50	-0.3	624	-0.04%
2021/11/22	2.4	72.84	0.2	72.90	71.80	2.2	612	0.35%
2021/11/19	0.2	72.00	0.7	71.83	71.10	-0.5	572	-0.09%
2021/11/18	0.7	70.20	1	70.60	70.60	-0.3	549	-0.06%
2021/11/17	1	69.80	0	0.00	70.10	1	547	0.18%
2021/11/16	0	0.00	1	69.50	69.00	-1	549	-0.18%
2021/11/15	2	69.00	0	0.00	69.00	2	551	0.36%
2021/11/12	1	70.00	0.1	70.00	70.00	1	538	0.18%
2021/11/11	0.1	70.20	0.7	70.30	68.60	-0.7	538	-0.13%
2021/11/10	0.5	69.90	0.3	69.90	70.00	0.3	542	0.05%
2021/11/09	0.2	69.80	0.2	69.70	70.00	0	639	0.01%
2021/11/08	0.4	69.75	0	0.00	70.00	0.4	663	0.06%
2021/11/05	0	0.00	18	68.70	69.00	-18	693	-2.60%
2021/11/03	0	0.00	0.1	68.20	68.10	-0.1	755	-0.01%
2021/11/02	0.1	68.20	0	0.00	68.00	0.1	839	0.01%
2021/11/01	2	67.80	0	0.00	67.80	2	862	0.23%
2021/10/27	0	0.00	0.4	67.90	68.10	-0.4	912	-0.05%
2021/10/26	0.4	68.14	0	0.00	68.10	0.4	915	0.05%
2021/10/14	1	65.60	0	65.90	65.60	1	984	0.10%
2021/10/04	0	0.00	1	65.80	66.00	-1	1,049	-0.10%
2021/09/29	1	66.90	0	0.00	66.80	1	1,097	0.09%
2021/09/15	3	67.50	0	0.00	67.30	3	1,399	0.21%
2021/09/13	1	67.80	0	0.00	67.90	1	1,417	0.07%
2021/09/09	0	0.00	4	67.80	67.60	-4	1,467	-0.27%
2021/09/08	1	68.40	0	0.00	67.70	1	1,470	0.07%
2021/08/18	0	0.00	1	67.90	68.20	-1	1,594	-0.06%
2021/08/16	0	0.00	1	67.60	67.20	-1	1,633	-0.06%
2021/08/13	15	67.48	13	67.60	68.00	2	1,622	0.12%
2021/08/11	1	72.80	2	73.90	72.80	-1	1,524	-0.07%
2021/08/10	0	0.00	1	74.30	74.70	-1	1,528	-0.07%
2021/08/09	1	74.20	1	74.40	73.20	0	1,544	0.00%
2021/08/06	2	73.90	5	74.64	74.90	-3	1,538	-0.19%
2021/08/05	1	73.10	1	73.80	72.50	0	1,495	0.00%
2021/08/04	1	73.10	0	0.00	73.10	1	1,550	0.06%
2021/08/02	0	0.00	1	70.90	70.70	-1	1,612	-0.06%
2021/07/29	0	0.00	1	69.90	70.30	-1	1,681	-0.06%
2021/07/28	1	70.10	0	0.00	69.80	1	1,722	0.06%
2021/07/27	1	70.90	2	71.50	70.90	-1	1,819	-0.05%
2021/07/23	1	70.70	0	0.00	70.80	1	1,994	0.05%
2021/07/21	0	0.00	1	71.20	70.70	-1	2,228	-0.04%
2021/07/16	0	0.00	1	72.60	72.60	-1	2,962	-0.03%
2021/07/14	2	72.05	0	0.00	72.00	2	3,152	0.06%
2021/07/12	5	72.20	4	72.48	72.30	1	3,274	0.03%
2021/07/07	2	72.30	4	71.48	71.50	-2	3,380	-0.06%
2021/07/02	0	0.00	1	72.60	73.30	-1	3,584	-0.03%
2021/06/30	2	73.60	0	0.00	73.90	2	3,603	0.06%
2021/06/29	9	75.22	0	0.00	73.60	9	3,600	0.25%
2021/06/28	2	77.30	3	76.13	77.90	-1	3,490	-0.03%
2021/06/23	0	0.00	2	72.00	72.20	-2	3,427	-0.06%
2021/06/22	5	70.90	1	71.30	71.20	4	3,460	0.12%
2021/06/21	0	0.00	2	70.80	70.90	-2	3,500	-0.06%
2021/06/03	0	0.00	1	72.80	72.80	-1	3,643	-0.03%
2021/05/28	0	0.00	1	71.50	71.20	-1	3,639	-0.03%
2021/05/27	1	70.10	0	0.00	70.20	1	3,667	0.03%
2021/05/25	1	73.60	0	0.00	72.20	1	3,668	0.03%
2021/05/24	0	0.00	2	70.00	69.80	-2	3,634	-0.06%
2021/05/20	1	68.60	0	0.00	68.60	1	3,662	0.03%
2021/05/18	1	68.50	4	68.05	69.30	-3	3,672	-0.08%
2021/05/17	0	0.00	2	65.20	66.50	-2	3,653	-0.05%
2021/05/14	3	69.77	1	70.20	69.40	2	3,609	0.06%
2021/05/13	4	67.90	3	68.83	68.50	1	3,582	0.03%
2021/05/12	3	68.67	1	70.40	69.10	2	3,548	0.06%
2021/05/11	2	74.40	0	0.00	71.50	2	3,474	0.06%
2021/05/10	2	76.75	0	0.00	77.00	2	3,403	0.06%
2021/05/07	1	76.90	2	76.20	76.30	-1	3,390	-0.03%
2021/05/06	0	0.00	3	74.50	72.90	-3	3,358	-0.09%
2021/05/05	1	74.10	1	76.70	74.10	0	3,323	0.00%
2021/05/04	1	73.50	3.1	76.42	75.50	-2.1	3,286	-0.06%
2021/04/29	0	0.00	7	79.79	80.50	-7	3,133	-0.22%
2021/04/28	1	80.10	1	79.30	78.80	0	3,039	0.00%
2021/04/27	13	82.64	29	83.28	80.60	-16	2,952	-0.54%
2021/04/26	28	87.16	81	87.42	86.10	-53	2,808	-1.89%
2021/04/23	68	82.75	53	78.28	84.30	15	2,499	0.60%
2021/04/22	7	82.14	11	81.57	78.80	-4	2,279	-0.18%
2021/04/21	58.1	78.77	5	79.30	80.40	53.1	2,094	2.53%
2021/04/20	0	0.00	2	77.10	76.60	-2	1,966	-0.10%
2021/04/19	6	75.95	8	74.70	75.60	-2	1,914	-0.10%
2021/04/16	0	0.00	5	71.30	71.10	-5	1,797	-0.28%
2021/04/15	0	0.00	1	71.30	71.00	-1	1,790	-0.06%
2021/04/14	3	71.40	12	71.03	71.00	-9	1,784	-0.50%
2021/04/13	1	71.60	0	0.00	71.40	1	1,722	0.06%
2021/04/12	2	71.10	9	71.44	71.40	-7	1,668	-0.42%
2021/04/09	4.9	70.18	10	70.14	70.20	-5.1	1,613	-0.32%
2021/04/08	1	67.30	16	68.91	69.90	-15	1,548	-0.97%
2021/04/07	0	0.00	10	66.30	66.40	-10	1,422	-0.70%
2021/04/06	3	66.03	0	0.00	66.40	3	1,408	0.21%
2021/03/31	0	0.00	2	65.05	65.30	-2	1,366	-0.15%
2021/03/29	0	0.00	6	64.90	65.20	-6	1,377	-0.44%
2021/03/26	0	0.00	4	64.55	64.60	-4	1,383	-0.29%
2021/03/25	4	63.45	0	0.00	63.80	4	1,395	0.29%
2021/03/22	7	64.56	0	0.00	64.00	7	1,305	0.54%
2021/03/16	1	65.10	3	65.10	65.30	-2	1,206	-0.17%
2021/03/15	10	65.05	0	0.00	64.80	10	1,227	0.81%
2021/03/09	0	65.00	0	0.00	64.80	0	1,335	0.00%
2021/03/08	8	65.20	2	64.95	65.00	6	1,430	0.42%
2021/03/03	0	0.00	6	66.55	66.60	-6	1,429	-0.42%
2021/03/02	0	0.00	2	66.40	66.40	-2	1,419	-0.14%
2021/02/25	0	0.00	4	65.70	65.70	-4	1,388	-0.29%
2021/02/24	2	65.30	0	0.00	65.40	2	1,391	0.14%
2021/02/19	0	0.00	1	65.10	64.90	-1	1,382	-0.07%
2021/02/04	2	61.60	0	0.00	61.60	2	1,324	0.15%
2021/01/26	1	62.00	0	0.00	62.20	1	1,303	0.08%
2021/01/21	3	62.50	0	0.00	62.40	3	1,277	0.23%
2021/01/15	10	63.60	0	0.00	63.70	10	1,257	0.79%
2021/01/13	5	64.00	0	0.00	63.90	5	1,239	0.40%
2021/01/04	0	0.00	1	66.00	66.00	-1	1,175	-0.09%
2020/12/25	6	64.00	1	64.30	64.30	5	1,142	0.44%
2020/12/23	1	63.30	0	0.00	63.20	1	1,121	0.09%
2020/12/22	0	0.00	1	64.20	63.20	-1	1,111	-0.09%
2020/12/18	0	0.00	1	65.20	65.20	-1	1,076	-0.09%
2020/12/16	2	63.70	0	0.00	64.30	2	1,047	0.19%
2020/12/09	7	66.17	0	0.00	66.00	7	986	0.71%
2020/12/08	2	66.60	7	66.70	66.80	-5	962	-0.52%
2020/12/07	1	67.80	1	67.80	67.80	0	934	0.00%
2020/12/04	1	67.70	5	67.84	67.80	-4	903	-0.44%
2020/12/03	3	66.70	2	66.40	66.10	1	852	0.12%
2020/12/02	6	67.00	13	67.58	67.50	-7	814	-0.86%
2020/11/24	1	65.20	0	0.00	65.50	1	681	0.15%
2020/11/23	2	66.60	1	66.20	66.20	1	675	0.15%
2020/11/20	2	65.50	6	65.85	66.00	-4	666	-0.60%
2020/11/19	1	64.20	0	0.00	64.40	1	638	0.16%
2020/11/12	0	0.00	1	63.50	63.30	-1	658	-0.15%
2020/11/11	0	0.00	2	63.70	63.70	-2	664	-0.30%
2020/11/02	2	63.70	0	0.00	63.70	2	663	0.30%
2020/10/26	2	62.25	0	0.00	62.10	2	632	0.32%
2020/10/16	1	62.80	0	0.00	62.70	1	632	0.16%
2020/10/08	1	61.90	0	0.00	62.00	1	623	0.16%
2020/09/30	3	62.90	0	0.00	62.80	3	629	0.48%
2020/09/24	0	0.00	2	63.10	63.20	-2	652	-0.31%
2020/09/18	1	63.50	0	0.00	63.50	1	758	0.13%
2020/09/01	1	65.40	1	65.30	65.00	0	927	0.00%
2020/08/31	1	64.60	2	64.20	65.90	-1	927	-0.11%
2020/08/28	1	63.80	0	0.00	63.80	1	929	0.11%
2020/08/26	2	63.90	0	0.00	64.00	2	945	0.21%
2020/08/25	1	64.10	10	64.27	64.10	-9	946	-0.95%
2020/08/24	5	64.54	0	0.00	64.50	5	951	0.53%
2020/08/19	2	64.25	0	0.00	64.10	2	954	0.21%
2020/08/18	4	64.33	0	0.00	64.40	4	956	0.42%
2020/08/17	1	64.40	0	0.00	64.40	1	972	0.10%
2020/08/13	1	65.00	0	0.00	65.00	1	967	0.10%
2020/08/12	1	65.10	0	0.00	65.20	1	965	0.10%
2020/08/11	0	0.00	1	65.30	65.20	-1	965	-0.10%
2020/08/07	1	65.90	0	0.00	65.70	1	965	0.10%
2020/08/03	2	66.00	0	0.00	66.20	2	999	0.20%
2020/07/29	1	66.00	0	0.00	65.70	1	1,022	0.10%
2020/07/23	1	67.70	0	0.00	68.10	1	1,053	0.09%
2020/07/21	2	67.70	0	0.00	67.70	2	1,059	0.19%
2020/07/16	0	0.00	1	68.30	68.30	-1	1,102	-0.09%
2020/07/14	1	68.30	0	0.00	68.10	1	1,171	0.09%
2020/07/13	4	68.10	0	0.00	68.10	4	1,182	0.34%
2020/07/10	3	68.20	0	0.00	68.20	3	1,200	0.25%
2020/07/09	2	69.00	0	0.00	68.60	2	1,204	0.17%
2020/07/07	0	0.00	1	69.10	69.00	-1	1,183	-0.08%
2020/07/03	0	0.00	3	69.30	69.20	-3	1,201	-0.25%
2020/07/02	0	0.00	1	69.70	69.60	-1	1,202	-0.08%
2020/07/01	11.4	72.80	0	0.00	73.50	11.4	1,174	0.97%
2020/06/30	0.1	72.10	5	71.60	72.00	-4.9	1,125	-0.44%
2020/06/23	4	71.43	1	71.30	71.10	3	1,086	0.28%
2020/06/22	2	71.10	0	0.00	71.70	2	1,062	0.19%
2020/06/19	6	72.40	0	0.00	71.60	6	1,049	0.57%
2020/06/17	0	0.00	2	73.00	73.10	-2	1,017	-0.20%
2020/06/12	1	70.50	0	0.00	70.70	1	1,055	0.09%
2020/06/08	5	72.80	0	0.00	72.90	5	1,120	0.45%
2020/06/05	5	73.14	0	0.00	73.20	5	1,119	0.45%
2020/05/29	2	70.30	0	0.00	70.30	2	1,123	0.18%
2020/05/27	2	71.30	1	71.50	71.40	1	1,138	0.09%
2020/05/22	1	70.20	0	0.00	70.10	1	1,127	0.09%
2020/05/18	1	68.80	0	0.00	68.60	1	1,106	0.09%
2020/05/11	2	69.80	0	0.00	70.10	2	1,103	0.18%
2020/05/08	0	0.00	3	69.70	70.20	-3	1,091	-0.27%
2020/05/07	4	69.20	0	0.00	69.20	4	1,087	0.37%
2020/05/05	1	69.10	0	0.00	69.10	1	1,125	0.09%
2020/04/30	0	0.00	1	70.40	70.60	-1	1,139	-0.09%
2020/04/27	1	69.80	0	0.00	69.80	1	1,238	0.08%
2020/04/17	2	69.65	1	69.70	69.90	1	1,150	0.09%
2020/04/16	2	68.75	0	0.00	68.70	2	1,120	0.18%
2020/04/15	1	69.20	0	0.00	69.30	1	1,113	0.09%
2020/04/14	0	0.00	1	69.10	69.50	-1	1,110	-0.09%
2020/04/09	1	69.00	0	0.00	68.50	1	1,113	0.09%
2020/04/08	0	0.00	3	70.13	69.50	-3	1,094	-0.27%
2020/04/07	1	69.00	1	68.20	68.70	0	1,082	0.00%
2020/03/31	6	66.78	0	0.00	66.50	6	1,096	0.55%
2020/03/30	2	66.90	0	0.00	66.90	2	1,092	0.18%
2020/03/27	2	69.60	0	0.00	68.30	2	1,099	0.18%
2020/03/20	0	0.00	1	71.50	66.10	-1	1,141	-0.09%
2020/03/17	1	67.80	0	0.00	67.80	1	1,094	0.09%
2020/03/13	0	0.00	1	73.50	75.00	-1	1,064	-0.09%
2020/03/12	1	75.60	0	0.00	76.40	1	1,032	0.10%
2020/03/11	1	76.50	0	0.00	76.00	1	1,015	0.10%
2020/03/09	0	0.00	257	79.52	77.80	-257	1,008	-25.48%	大賣/鉅額交易
2020/03/05	1	79.40	1	79.90	79.40	0	987	0.00%
2020/03/03	0	0.00	3	80.20	80.00	-3	988	-0.30%
2020/03/02	0	77.50	0	0.00	78.00	0	983	0.00%
2020/02/27	0	0.00	4	78.80	78.10	-4	980	-0.41%
2020/02/26	1	79.30	1	78.50	78.60	0	974	0.00%
2020/02/21	1	78.50	0	0.00	78.20	1	985	0.10%
2020/02/20	1	79.50	0	0.00	79.50	1	994	0.10%
2020/02/19	1	79.60	0	0.00	79.50	1	1,013	0.10%
2020/02/14	0	0.00	10	81.70	80.80	-10	1,108	-0.90%
2020/02/12	0	0.00	2	80.70	80.90	-2	1,113	-0.18%
2020/02/11	0	0.00	1	78.80	79.10	-1	1,109	-0.09%
2020/02/10	1	79.00	0	0.00	79.00	1	1,108	0.09%
2020/02/07	7	79.84	5	83.76	79.00	2	1,096	0.18%
2020/02/06	0	0.00	2	81.85	82.50	-2	1,053	-0.19%
2020/02/05	1	81.60	2	81.30	80.00	-1	1,041	-0.10%
2020/02/03	0	0.00	2	82.40	83.00	-2	1,001	-0.20%
2020/01/31	5	81.70	10	80.15	81.00	-5	944	-0.53%
2020/01/30	1	75.80	1	76.20	76.90	0	891	0.00%
2020/01/03	1	77.20	1	76.00	76.00	0	866	0.00%
2019/12/31	1	77.50	2	77.30	77.90	-1	865	-0.12%
2019/12/30	0	0.00	2	77.90	78.00	-2	860	-0.23%
2019/12/27	2	79.00	1	79.30	78.00	1	853	0.12%
2019/12/26	4	78.15	5	78.14	78.20	-1	828	-0.12%
2019/12/19	0	0.00	1	77.60	78.00	-1	764	-0.13%
2019/12/18	0	0.00	4	77.80	77.70	-4	758	-0.53%
2019/12/17	5	77.10	1	77.70	77.70	4	747	0.53%
2019/12/16	0	0.00	2	75.90	75.70	-2	718	-0.28%
2019/12/13	1	75.10	0	0.00	75.50	1	713	0.14%
2019/12/11	0	75.60	1	75.40	76.00	-1	693	-0.14%
2019/12/06	0	0.00	1	75.30	75.50	-1	667	-0.15%
2019/12/05	0	0.00	2	73.40	74.80	-2	649	-0.31%
2019/12/02	1	72.30	0	0.00	72.20	1	619	0.16%
2019/11/26	2	72.15	0	0.00	72.50	2	593	0.34%
2019/11/15	0	0.00	2	73.00	74.80	-2	497	-0.40%
2019/11/14	0	0.00	7	71.17	71.60	-7	456	-1.53%
2019/11/13	0	0.00	4	70.68	70.30	-4	430	-0.93%
2019/10/24	0	0.00	1	66.70	66.90	-1	368	-0.27%
2019/10/23	1	66.50	0.2	66.50	66.10	0.8	363	0.22%
2019/09/12	1	65.60	0	0.00	65.80	1	394	0.25%
2019/08/23	0	0.00	1	66.00	66.50	-1	395	-0.25%
2019/08/22	2	65.80	0	0.00	66.00	2	398	0.50%
2019/08/13	1	65.60	0	0.00	66.60	1	422	0.24%
2019/07/18	0	0.00	1	67.20	67.00	-1	441	-0.23%
2019/07/17	0	0.00	2	67.15	67.30	-2	443	-0.45%
2019/07/11	2	68.20	1	68.40	68.10	1	442	0.23%
2019/07/09	0	0.00	1	68.30	68.70	-1	438	-0.23%
2019/07/03	0	0.00	1	66.80	67.70	-1	434	-0.23%
2019/07/02	5	71.32	0	0.00	71.30	5	412	1.21%
2019/07/01	1	71.80	2	71.80	71.70	-1	395	-0.25%
2019/06/27	0	0.00	3	71.30	71.30	-3	384	-0.78%
2019/06/14	1	71.30	0	0.00	71.30	1	403	0.25%
2019/05/29	0	0.00	4	71.25	70.90	-4	438	-0.91%
2019/05/27	3	71.83	0	0.00	71.70	3	435	0.69%
2019/05/20	1	69.90	0	0.00	69.80	1	419	0.24%
2019/05/17	0	0.00	8	69.80	69.40	-8	418	-1.91%
2019/05/14	0	0.00	1	67.00	67.80	-1	415	-0.24%
2019/05/09	8	69.40	0	0.00	69.40	8	403	1.98%
2019/05/06	0	0.00	6	69.80	69.50	-6	401	-1.49%
2019/04/18	0	0.00	1	69.60	69.40	-1	399	-0.25%
2019/04/11	0	0.00	2	69.50	69.70	-2	405	-0.49%
2019/04/10	4	70.00	0	0.00	70.00	4	400	1.00%
2019/04/03	0	0.00	2	69.60	69.60	-2	405	-0.49%
2019/03/28	1	70.30	0	0.00	70.30	1	401	0.25%
2019/03/27	2	69.60	0	0.00	69.60	2	386	0.52%
2019/03/13	1	69.10	0	0.00	69.10	1	378	0.26%
2019/02/27	2	68.90	0	0.00	68.80	2	374	0.53%
2019/01/25	0	0.00	3	66.10	66.30	-3	372	-0.81%
2019/01/18	3	65.10	0	0.00	66.00	3	401	0.75%
2019/01/17	0	0.00	3	65.20	65.70	-3	401	-0.75%
2019/01/14	1	64.90	0	0.00	65.10	1	399	0.25%
2019/01/11	3	66.20	0	0.00	65.50	3	404	0.74%
2018/12/28	0	0.00	2	66.50	66.80	-2	460	-0.43%
2018/12/24	2	65.40	0	0.00	64.80	2	464	0.43%
2018/12/20	2	65.90	0	0.00	65.30	2	469	0.43%
2018/11/20	0	0.00	1	69.90	69.70	-1	499	-0.20%
2018/10/31	0	0.00	4	64.20	64.60	-4	493	-0.81%
2018/10/30	0	0.00	2	64.10	64.10	-2	487	-0.41%
2018/10/29	0	0.00	6	63.83	63.90	-6	480	-1.25%
2018/10/26	0	0.00	1	65.20	65.40	-1	475	-0.21%
2018/10/22	5	66.50	0	0.00	65.70	5	469	1.07%
2018/10/01	1	70.10	0	0.00	70.40	1	364	0.27%
2018/09/27	0	0.00	2	70.10	70.20	-2	378	-0.53%
2018/09/12	1	68.50	0	0.00	68.70	1	471	0.21%
2018/09/10	0	0.00	0.1	72.50	72.00	-0.1	477	-0.02%
2018/09/07	3	73.10	0	0.00	72.90	3	537	0.56%
2018/08/30	0	0.00	3	74.70	74.70	-3	553	-0.54%
2018/08/24	1	73.80	0	0.00	74.30	1	582	0.17%
2018/08/20	2	74.50	0	0.00	74.90	2	590	0.34%
2018/08/16	2	75.00	0	0.00	75.00	2	589	0.34%
2018/08/07	1	77.10	0	0.00	77.70	1	582	0.17%
2018/08/06	1	77.30	0	0.00	77.40	1	582	0.17%
2018/07/31	1	77.50	0	0.00	77.50	1	580	0.17%
2018/07/27	1	78.10	0	0.00	78.20	1	578	0.17%
2018/07/25	1	78.80	0	0.00	78.40	1	587	0.17%
2018/07/19	0	0.00	2	79.00	79.40	-2	598	-0.33%
2018/07/18	0	0.00	1	78.80	79.50	-1	605	-0.17%
2018/07/16	2	77.90	0	0.00	77.40	2	609	0.33%
2018/07/13	1	77.40	0	0.00	77.70	1	612	0.16%
2018/07/06	1	76.80	0	0.00	77.20	1	644	0.16%
2018/07/05	0	0.00	1	78.70	78.50	-1	639	-0.16%
2018/07/04	2	78.85	0	0.00	79.00	2	640	0.31%
2018/06/29	3	84.90	0	0.00	84.60	3	612	0.49%
2018/06/19	2	88.40	0	0.00	87.60	2	585	0.34%
2018/06/15	0	0.00	110	86.78	88.00	-110	559	-19.65%	大賣/鉅額交易
2018/06/12	1	85.20	1	85.00	85.70	0	517	0.00%
2018/06/07	0	0.00	5	87.50	86.60	-5	516	-0.97%
2018/06/06	1	86.80	65	86.98	87.20	-64	528	-12.10%
2018/06/04	0	0.00	127	86.47	86.90	-127	556	-22.83%	大賣/鉅額交易
2018/05/30	1	85.00	0	0.00	84.80	1	539	0.19%
2018/05/24	0	0.00	15	85.00	85.00	-15	554	-2.71%
2018/05/23	0	0.00	15	84.83	84.90	-15	556	-2.69%
2018/05/17	0	0.00	20	83.70	83.70	-20	564	-3.55%
2018/05/16	10	83.10	0	0.00	83.10	10	565	1.77%
2018/05/11	4	83.00	0	0.00	83.20	4	597	0.67%
2018/05/10	20	83.10	0	0.00	83.00	20	597	3.35%
2018/05/03	30	83.47	0	0.00	83.40	30	607	4.94%
2018/05/02	2	83.70	2	84.30	84.00	0	611	0.00%
2018/04/30	7	83.23	5	83.70	83.70	2	612	0.33%
2018/04/25	27	83.75	0	0.00	83.80	27	630	4.29%
2018/04/24	62	84.08	0	0.00	84.00	62	631	9.82%
2018/04/23	40	84.30	1	84.30	84.40	39	634	6.15%
2018/04/20	39	84.25	0	0.00	84.30	39	638	6.11%
2018/04/19	30	84.57	0	0.00	84.80	30	639	4.69%
2018/04/18	30	84.63	10	84.90	84.50	20	640	3.12%
2018/04/17	10	84.10	0	0.00	84.10	10	652	1.53%
2018/04/16	22	85.14	0	0.00	85.00	22	639	3.44%
2018/04/12	20	86.30	0	0.00	86.50	20	634	3.15%
2018/04/11	2	86.50	0	0.00	86.80	2	638	0.31%
2018/04/09	6	87.28	50	87.06	87.90	-44	635	-6.92%
2018/04/03	0	0.00	10	86.60	86.60	-10	625	-1.60%
2018/03/31	1	86.10	8	86.45	86.40	-7	618	-1.13%
2018/03/30	0	0.00	20	86.20	86.50	-20	620	-3.22%
2018/03/29	0	0.00	20	85.92	86.00	-20	620	-3.22%
2018/03/28	25	85.12	10	85.80	85.20	15	621	2.41%
2018/03/27	0	0.00	15	86.07	85.70	-15	616	-2.43%
2018/03/23	15	83.60	15	84.73	85.10	0	617	0.00%
2018/03/22	0	0.00	5	84.80	84.50	-5	623	-0.80%
2018/03/21	1	85.40	0	0.00	85.20	1	627	0.16%
2018/03/20	28	85.30	0	0.00	85.60	28	686	4.08%
2018/03/19	0	0.00	15	85.77	85.90	-15	708	-2.12%
2018/03/16	28	85.05	0	0.00	84.90	28	728	3.85%
2018/03/14	1	86.20	0	0.00	86.10	1	727	0.14%
2018/03/12	6	86.38	5	86.50	86.00	1	775	0.13%
2018/03/09	3	85.63	26	86.28	86.00	-23	779	-2.95%
2018/03/08	0	0.00	15	84.17	83.80	-15	769	-1.95%
2018/03/05	10	83.20	0	0.00	83.20	10	1,223	0.82%
2018/03/02	15	84.00	1	84.00	83.90	14	1,247	1.12%
2018/02/27	0	0.00	5	84.80	84.80	-5	1,311	-0.38%
2018/02/26	0	0.00	30	84.60	85.00	-30	1,329	-2.26%
2018/02/23	0	0.00	5	84.00	83.90	-5	1,338	-0.37%
2018/02/22	0	0.00	32	83.10	83.40	-32	1,358	-2.36%
2018/02/21	0	0.00	21	82.71	82.90	-21	1,381	-1.52%
2018/02/12	25	81.92	2	81.80	81.90	23	1,404	1.64%
2018/02/09	11	81.15	1	81.20	81.20	10	1,426	0.70%
2018/02/08	18	81.96	1	81.90	81.90	17	1,436	1.18%
2018/02/07	10	82.10	10	82.80	82.00	0	1,462	0.00%
2018/02/06	13	82.19	0	0.00	81.70	13	1,490	0.87%
2018/02/01	0	0.00	2	84.90	84.50	-2	1,520	-0.13%
2018/01/31	5	84.20	0	0.00	84.30	5	1,526	0.33%
2018/01/29	1	84.50	0	0.00	84.80	1	1,537	0.07%
2018/01/26	1	85.10	1	84.70	84.80	0	1,546	0.00%
2018/01/25	0	0.00	10	85.10	84.90	-10	1,549	-0.65%
2018/01/24	0	0.00	1	84.70	84.80	-1	1,549	-0.06%
2018/01/22	1	84.20	11	84.40	84.50	-10	1,555	-0.64%
2018/01/18	1	83.20	0	0.00	83.30	1	1,559	0.06%
2018/01/17	0	0.00	7	83.33	83.40	-7	1,564	-0.45%
2018/01/15	0	0.00	5	82.90	82.50	-5	1,569	-0.32%
2018/01/11	1	82.60	1	82.60	82.70	0	1,584	0.00%
2018/01/10	1	83.70	1	83.50	83.60	0	1,578	0.00%
2018/01/09	0	0.00	5	83.70	83.70	-5	1,594	-0.31%
2018/01/05	0	0.00	15	83.23	83.20	-15	1,608	-0.93%
2018/01/03	0	0.00	9	83.14	82.70	-9	1,628	-0.55%
2018/01/02	0	0.00	20	82.93	82.90	-20	1,629	-1.23%