創見 (2451)-凱基券商分點個股進出

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
90.6
漲跌
▼3.1
漲幅
-3.31%
成交量
1,102張
產業
上市半導體類股
499人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創見 (2451)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/12/13	110.1	90.60	140	90.74	90.60	-29.9	1,003	-2.99%	大買/大賣/
2024/12/12	1	93.40	0	0.00	93.70	1	1,000	0.10%
2024/12/11	193	94.20	0	0.00	94.20	193	1,004	19.21%	大買/鉅額交易
2024/12/10	180	94.04	0	0.00	94.20	180	1,012	17.78%	大買/鉅額交易
2024/12/09	136	94.07	0	0.00	93.90	136	1,016	13.38%	大買/鉅額交易
2024/12/06	154	94.04	0	0.00	94.20	154	1,027	14.99%	大買/鉅額交易
2024/12/05	162	92.63	0	0.00	92.70	162	1,036	15.63%	大買/鉅額交易
2024/12/04	5	91.90	6	91.03	91.90	-1	1,041	-0.10%
2024/12/03	0	0.00	84	91.33	91.30	-84	1,065	-7.88%
2024/12/02	145	90.97	0	0.00	90.70	145	1,072	13.52%	大買/鉅額交易
2024/11/29	101	90.95	365	90.49	91.50	-264	1,053	-25.06%	大買/大賣/鉅額交易
2024/11/28	218	92.36	11	92.10	92.10	207	1,039	19.91%	大買/鉅額交易
2024/11/26	1	93.90	0	0.00	93.30	1	1,024	0.10%
2024/11/25	6.1	92.61	0	0.00	93.60	6.1	1,023	0.59%
2024/11/21	1	91.80	0	0.00	91.80	1	1,026	0.10%
2024/11/19	4	93.25	0	0.00	93.90	4	1,056	0.38%
2024/11/15	26	91.88	0	0.00	91.80	26	1,054	2.47%
2024/11/14	0	0.00	6	91.50	91.70	-6	1,059	-0.57%
2024/11/13	0.1	92.35	4	92.65	92.90	-3.9	1,050	-0.38%
2024/11/12	0	0.00	2	94.25	93.30	-2	1,042	-0.19%
2024/11/11	162	97.22	0	0.00	97.40	162	1,028	15.74%	大買/鉅額交易
2024/11/06	140	96.20	0	0.00	96.20	140	994	14.07%	大買/鉅額交易
2024/11/05	102	96.01	2	94.90	96.00	100	989	10.10%	大買/
2024/11/01	4.7	97.66	2	96.95	97.60	2.7	1,037	0.26%
2024/10/29	40	95.00	4	95.75	95.00	36	1,045	3.44%
2024/10/28	4	96.10	0	0.00	96.10	4	1,058	0.38%
2024/10/24	0	0.00	4	96.15	95.60	-4	1,069	-0.37%
2024/10/21	54	101.18	0	0.00	101.00	54	1,091	4.95%
2024/10/18	14	102.18	0	0.00	101.00	14	1,129	1.24%
2024/10/17	3	102.83	6	103.00	103.00	-3	1,138	-0.26%
2024/10/14	94	101.70	0	0.00	102.00	94	1,110	8.47%
2024/10/11	0	0.00	1	100.50	101.00	-1	1,117	-0.09%
2024/10/08	62	101.86	4	100.75	102.00	58	1,167	4.97%
2024/10/07	261	102.24	6	103.00	103.00	255	1,202	21.20%	大買/鉅額交易
2024/10/04	10	98.78	10	102.50	102.50	0	1,243	0.00%
2024/10/01	0	0.00	2	100.50	100.50	-2	1,252	-0.16%
2024/09/30	301	102.53	0	0.00	103.00	301	1,270	23.69%	大買/鉅額交易
2024/09/27	1	102.50	0	0.00	103.00	1	1,283	0.08%
2024/09/26	3	101.00	0	0.00	101.00	3	1,313	0.23%
2024/09/25	582	100.09	3	100.50	100.50	579	1,317	43.96%	大買/鉅額交易
2024/09/20	38	97.80	0	0.00	97.80	38	1,377	2.76%
2024/09/19	0	0.00	1	100.00	100.50	-1	1,375	-0.07%
2024/09/18	35	100.00	12	99.30	99.30	23	1,394	1.65%
2024/09/13	0	100.50	0	0.00	101.00	0	1,482	0.00%
2024/09/12	101	100.01	0	0.00	100.00	101	1,512	6.68%	大買/鉅額交易
2024/09/11	176	100.00	0	0.00	100.00	176	1,557	11.30%	大買/鉅額交易
2024/09/10	160	99.22	100	99.52	99.20	60	1,573	3.81%	大買/
2024/09/09	0	0.00	1	100.50	100.50	-1	1,584	-0.06%
2024/09/06	0	0.00	25	99.19	100.00	-25	1,619	-1.54%
2024/09/05	0	0.00	3	100.33	99.40	-3	1,679	-0.18%
2024/09/04	25	100.54	31	99.79	99.50	-6	1,765	-0.34%
2024/09/03	3	104.00	3	104.00	104.00	0	1,836	0.00%
2024/09/02	40	103.00	0	0.00	103.00	40	1,889	2.12%
2024/08/29	0	0.00	2	101.25	103.50	-2	2,044	-0.10%
2024/08/27	0	0.00	4	101.00	102.50	-4	2,249	-0.18%
2024/08/23	1	99.72	3	99.70	100.50	-2	2,429	-0.08%
2024/08/22	0	0.00	3	101.50	101.00	-3	2,433	-0.12%
2024/08/19	1	98.70	0	0.00	99.10	1	2,457	0.04%
2024/08/16	12	98.63	0	0.00	98.50	12	2,475	0.48%
2024/08/14	11	97.21	0	0.00	97.20	11	2,545	0.43%
2024/08/13	0.1	95.50	0	0.00	96.00	0.1	2,570	0.00%
2024/08/12	27	94.66	0	0.00	94.80	27	2,647	1.02%
2024/08/09	0	0.00	3	93.97	93.50	-3	2,677	-0.11%
2024/08/08	0	0.00	1	92.50	92.50	-1	2,687	-0.04%
2024/08/07	1.1	92.38	0	0.00	93.50	1.1	2,709	0.04%
2024/08/06	548	92.19	0	0.00	91.60	548	2,731	20.06%	大買/鉅額交易
2024/08/05	13	92.13	54	92.09	92.00	-41	2,708	-1.51%
2024/08/02	70	99.20	12	99.61	99.10	58	2,700	2.15%
2024/07/31	30	99.10	0	0.00	99.10	30	2,792	1.07%
2024/07/30	12	98.17	2.1	98.57	98.60	10	2,784	0.36%
2024/07/26	16	95.20	16	95.80	95.80	0	2,787	0.00%
2024/07/23	1	98.90	1	96.90	98.60	0	2,784	0.00%
2024/07/22	10	96.64	6	96.70	96.70	4	2,776	0.14%
2024/07/19	86	98.32	8	98.40	98.40	78	2,773	2.81%
2024/07/18	136.1	100.48	16	102.00	102.00	120.1	2,738	4.39%	大買/鉅額交易
2024/07/17	60	101.98	0	0.00	102.00	60	2,719	2.21%
2024/07/15	0	101.95	0	0.00	101.00	0	2,731	0.00%
2024/07/12	19	102.00	0	0.00	102.00	19	2,732	0.70%
2024/07/11	16	101.25	0	0.00	101.00	16	2,719	0.59%
2024/07/10	16	102.00	10	101.00	102.00	6	2,727	0.22%
2024/07/09	0.1	103.50	3	105.50	103.50	-3	2,691	-0.11%
2024/07/08	55.1	110.46	0	0.00	110.50	55.1	2,664	2.07%
2024/07/05	3	120.50	0	0.00	119.50	3	2,622	0.11%
2024/07/04	3	118.83	0	0.00	117.00	3	2,615	0.11%
2024/07/03	6	116.58	0	0.00	118.00	6	2,601	0.23%
2024/07/02	130	113.50	0	0.00	113.50	130	2,608	4.98%	大買/鉅額交易
2024/06/28	0	0.00	511	116.89	115.00	-511	2,535	-20.16%	大賣/鉅額交易
2024/06/27	49	122.00	0	0.00	122.00	49	2,481	1.97%
2024/06/25	0	0.00	177	125.25	125.50	-177	2,461	-7.19%	大賣/鉅額交易
2024/06/24	0	0.00	833.1	126.98	126.50	-833.1	2,445	-34.07%	大賣/鉅額交易
2024/06/19	5	132.20	0	0.00	131.50	5	2,330	0.21%
2024/06/18	102.1	132.04	0.1	132.00	133.00	102	2,322	4.39%	大買/鉅額交易
2024/06/17	0.1	126.50	0	0.00	127.00	0.1	2,296	0.00%
2024/06/13	0	121.20	89	122.00	122.00	-89	2,273	-3.91%
2024/06/07	50	121.10	0	0.00	122.00	50	2,107	2.37%
2024/06/04	298	113.11	0	0.00	113.50	298	1,930	15.43%	大買/鉅額交易
2024/06/03	1,905	115.32	0	0.00	113.00	1,905	1,853	102.75%	大買/鉅額交易
2024/05/30	0	0.00	32	116.77	114.50	-32	1,657	-1.93%
2024/05/29	0	0.00	73.1	113.14	115.00	-73.1	1,566	-4.66%
2024/05/23	15	111.50	0	0.00	110.00	15	1,471	1.02%
2024/05/22	20	113.00	0	0.00	111.50	20	1,436	1.39%
2024/05/21	30	112.80	0	0.00	112.00	30	1,414	2.12%
2024/05/20	12	108.58	2	110.25	111.50	10	1,386	0.72%
2024/05/17	2	108.50	0	0.00	109.00	2	1,335	0.15%
2024/05/16	147	107.30	0	0.00	108.00	147	1,309	11.23%	大買/鉅額交易
2024/05/15	6	102.92	0.1	103.00	103.00	6	1,235	0.48%
2024/05/13	0	100.95	1	101.50	101.50	-1	1,192	-0.08%
2024/05/10	2	101.50	0	0.00	101.50	2	1,162	0.17%
2024/05/07	46	100.24	0	0.00	99.70	46	1,098	4.19%
2024/05/03	0	94.13	0	0.00	94.50	0	983	0.00%
2024/05/02	0	0.00	13	94.12	94.30	-13	976	-1.33%
2024/04/29	2	92.75	0	0.00	94.00	2	954	0.21%
2024/04/24	2	90.30	0	0.00	90.40	2	915	0.22%
2024/04/23	3	89.40	0.3	89.30	89.20	2.7	918	0.29%
2024/04/22	4	87.73	0	0.00	89.10	4	918	0.44%
2024/04/19	96	87.81	3	87.37	87.40	93	900	10.33%
2024/04/15	0.1	93.93	0.1	93.70	92.80	0	839	-0.01%
2024/03/26	5	89.08	0	0.00	88.30	5	681	0.73%
2024/03/20	0	0.00	1	88.60	88.60	-1	657	-0.15%
2024/03/13	0.1	86.56	0	0.00	86.30	0.1	598	0.01%
2024/03/12	1	85.90	1	85.50	86.20	0	594	0.00%
2024/03/11	29	83.80	0	0.00	83.80	29	557	5.20%
2024/03/07	0.1	84.00	0	0.00	84.20	0.1	543	0.01%
2024/03/05	0	0.00	3	84.20	84.20	-3	536	-0.56%
2024/03/04	0	83.87	0	0.00	83.50	0	531	0.01%
2024/02/26	6.1	80.90	0	0.00	80.90	6.1	526	1.15%
2024/02/23	0.1	81.48	0	0.00	81.00	0.1	532	0.01%
2024/02/19	1	79.30	0	0.00	80.50	1	620	0.16%
2024/02/16	4	79.20	0	0.00	79.30	4	637	0.63%
2024/02/15	0.1	78.89	0	0.00	79.00	0.1	643	0.01%
2024/02/05	0	78.55	0	0.00	77.90	0	647	0.01%
2024/02/02	0.1	79.20	0	0.00	78.70	0.1	660	0.02%
2024/01/23	0.1	78.49	0	0.00	78.20	0.1	794	0.01%
2024/01/17	30	77.55	0	0.00	77.00	30	787	3.81%
2024/01/15	0.1	79.42	0	0.00	79.20	0.1	773	0.01%
2024/01/08	0.1	78.10	0	0.00	78.20	0.1	802	0.01%
2024/01/03	0	79.04	0	0.00	78.80	0	812	0.00%
2023/12/27	0.1	81.50	1	81.00	81.30	-0.9	803	-0.11%
2023/12/21	0	0.00	19	79.21	79.00	-19	787	-2.41%
2023/12/19	0	0.00	1	79.50	79.60	-1	773	-0.13%
2023/12/15	10	82.39	0	0.00	81.50	10	753	1.33%
2023/12/13	0.1	82.17	0	0.00	82.00	0.1	724	0.01%
2023/12/12	0	0.00	1	82.50	82.10	-1	724	-0.14%
2023/12/06	0	0.00	0.5	82.90	83.30	-0.5	699	-0.07%
2023/11/20	0.1	81.80	0	0.00	80.50	0.1	601	0.02%
2023/11/15	3	81.57	0	0.00	81.90	3	530	0.57%
2023/11/14	0	0.00	2.3	80.67	81.20	-2.3	511	-0.46%
2023/11/13	19.1	80.44	0	0.00	80.60	19.1	503	3.78%
2023/11/09	0.7	80.56	0	0.00	80.80	0.7	475	0.14%
2023/11/08	0.5	79.70	0	0.00	79.30	0.5	438	0.11%
2023/11/07	1.7	78.94	0	0.00	79.40	1.7	413	0.40%
2023/11/03	0	74.91	0	0.00	75.20	0	341	0.01%
2023/11/01	135	74.61	0	0.00	74.80	135	343	39.33%	大買/鉅額交易
2023/10/23	0.1	74.68	0	0.00	74.50	0.1	366	0.02%
2023/10/13	0.1	74.52	0	0.00	75.10	0.1	359	0.02%
2023/10/03	0	73.89	0	0.00	73.40	0	397	0.01%
2023/09/26	0	0.00	4	73.13	73.00	-4	529	-0.75%
2023/09/21	0	0.00	3	72.93	73.40	-3	568	-0.53%
2023/09/19	0	0.00	2	74.90	75.00	-2	571	-0.35%
2023/09/18	0	0.00	3	74.87	74.90	-3	576	-0.52%
2023/09/13	0	73.70	0	0.00	73.80	0	583	0.00%
2023/09/07	0	0.00	3	72.67	72.80	-3	668	-0.45%
2023/09/06	0	0.00	1	72.70	72.70	-1	672	-0.15%
2023/09/04	0	72.28	0	0.00	72.80	0	687	0.01%
2023/09/01	6	72.20	0	0.00	72.20	6	694	0.86%
2023/08/25	0	0.00	2	71.00	70.90	-2	875	-0.23%
2023/08/17	13	69.92	2	69.90	70.60	11	917	1.20%
2023/08/14	0.1	70.77	0	0.00	70.10	0.1	928	0.01%
2023/08/08	0	0.00	7	71.44	71.40	-7	932	-0.75%
2023/08/07	0	0.00	1	71.20	71.90	-1	927	-0.11%
2023/08/04	0	71.50	0	0.00	71.00	0	929	0.00%
2023/07/19	0	0.00	5	73.74	73.50	-5	896	-0.56%
2023/07/17	0	0.00	2	73.65	74.40	-2	891	-0.22%
2023/07/10	0.2	70.86	3	70.23	70.00	-2.9	863	-0.33%
2023/07/07	0	0.00	2	70.55	71.50	-2	850	-0.24%
2023/07/06	0	0.00	6	71.40	71.50	-6	840	-0.71%
2023/07/03	0	78.80	0	0.00	78.70	0	721	0.01%
2023/06/19	0	0.00	1	78.10	78.10	-1	690	-0.14%
2023/06/16	96	78.93	0	0.00	78.80	96	682	14.06%
2023/06/15	4	78.75	0	0.00	79.00	4	664	0.60%
2023/06/13	0.1	78.10	0	0.00	78.10	0.1	642	0.01%
2023/06/07	0	0.00	10	76.79	77.00	-10	627	-1.59%
2023/06/05	0	77.80	0	0.00	77.70	0	617	0.01%
2023/06/01	0	0.00	65	77.04	77.50	-65	567	-11.45%
2023/05/31	3	77.60	0	0.00	77.00	3	558	0.54%
2023/05/30	0	0.00	4	74.73	74.80	-4	487	-0.82%
2023/05/19	2	72.85	0	0.00	73.00	2	463	0.43%
2023/05/18	40	72.82	0	0.00	72.60	40	456	8.77%
2023/05/17	12	71.89	0	0.00	72.40	12	448	2.68%
2023/05/16	32	71.62	0	0.00	71.50	32	439	7.28%
2023/05/15	6.1	71.24	0	0.00	71.40	6.1	436	1.39%
2023/05/09	2	71.15	0	0.00	71.30	2	441	0.45%
2023/05/08	1	71.60	0.4	71.50	70.90	0.6	441	0.14%
2023/05/04	0	71.40	0	0.00	71.40	0	440	0.00%
2023/05/03	0	71.60	0	0.00	71.50	0	443	0.01%
2023/05/02	1	71.20	0	0.00	71.50	1	446	0.22%
2023/04/14	1	73.00	0	0.00	73.00	1	421	0.24%
2023/04/13	11.1	73.00	0	0.00	73.00	11.1	418	2.64%
2023/03/31	2	73.20	0	0.00	73.10	2	412	0.48%
2023/03/29	3	72.50	0	0.00	72.50	3	406	0.74%
2023/03/28	8	72.60	0	0.00	72.60	8	410	1.95%
2023/03/27	4	72.80	0	0.00	72.80	4	415	0.96%
2023/03/24	8	73.31	2	73.50	73.50	6	420	1.43%
2023/03/23	1	72.60	0	0.00	72.60	1	409	0.24%
2023/03/14	0	0.00	3	70.63	71.20	-3	360	-0.83%
2023/03/13	0.1	71.30	0	0.00	71.10	0.1	353	0.02%
2023/03/08	4	71.20	0	0.00	71.20	4	341	1.17%
2023/03/02	0	0.00	2	70.85	71.10	-2	303	-0.66%
2023/03/01	0	0.00	1	70.60	70.70	-1	296	-0.34%
2023/02/24	0	0.00	8	70.30	70.30	-8	286	-2.79%
2023/02/13	0.1	69.00	0	0.00	68.50	0.1	310	0.02%
2023/02/10	0	0.00	1	68.20	68.50	-1	315	-0.32%
2023/02/03	0	68.30	0	0.00	68.30	0	311	0.01%
2023/02/02	0	0.00	16	68.10	68.20	-16	310	-5.16%
2023/01/31	0	0.00	3	67.70	68.00	-3	307	-0.97%
2023/01/30	0.1	67.50	3	68.00	68.00	-2.9	305	-0.96%
2023/01/16	0	0.00	4	67.35	67.40	-4	300	-1.33%
2023/01/09	1	67.10	0	0.00	67.10	1	331	0.30%
2023/01/04	12	66.38	0	0.00	66.20	12	336	3.56%
2022/12/28	3	66.53	0	0.00	66.30	3	356	0.84%
2022/12/23	0	0.00	8	66.80	66.80	-8	359	-2.22%
2022/12/22	7	66.50	0	0.00	66.50	7	358	1.95%
2022/12/19	0	0.00	1	65.60	67.20	-1	359	-0.28%
2022/12/16	0	0.00	4	65.65	65.70	-4	349	-1.14%
2022/12/15	0	0.00	1	66.40	66.40	-1	343	-0.29%
2022/12/14	0.2	67.00	0	0.00	66.90	0.2	345	0.07%
2022/12/13	107.1	66.89	0	0.00	67.00	107.1	341	31.32%	大買/鉅額交易
2022/12/05	0	67.70	2	67.30	67.60	-2	352	-0.55%
2022/12/02	0	0.00	5	67.74	67.40	-5	350	-1.43%
2022/12/01	0	0.00	9	67.64	67.90	-9	350	-2.57%
2022/11/28	0	0.00	4	66.13	66.80	-4	335	-1.19%
2022/11/23	0.1	65.90	0	0.00	65.50	0.1	338	0.02%
2022/11/21	0	0.00	35	65.38	65.50	-35	343	-10.18%
2022/11/17	0	0.00	1	66.00	66.00	-1	342	-0.29%
2022/11/16	2	66.00	8	66.21	66.00	-6	339	-1.77%
2022/11/15	0	0.00	12	66.04	66.40	-12	338	-3.55%
2022/11/14	0.1	66.60	0	0.00	66.70	0.1	339	0.02%
2022/11/10	1	66.50	0	0.00	66.50	1	333	0.30%
2022/11/01	4	65.15	0	0.00	65.20	4	317	1.26%
2022/10/26	2	65.35	0	0.00	65.00	2	333	0.60%
2022/10/25	4	65.08	0	0.00	64.50	4	334	1.19%
2022/10/20	0	0.00	84	65.55	65.90	-84	334	-25.11%
2022/10/18	1	66.20	0	0.00	66.50	1	311	0.32%
2022/10/13	0	0.00	2	64.60	64.50	-2	306	-0.65%
2022/10/11	5	66.40	0	0.00	66.30	5	305	1.64%
2022/10/03	0	64.50	0	0.00	64.00	0	301	0.02%
2022/09/30	1	64.50	0	0.00	64.50	1	309	0.32%
2022/09/23	0	65.80	0	0.00	65.30	0	397	0.00%
2022/09/22	0	0.00	3	64.53	65.70	-3	410	-0.73%
2022/09/16	0	0.00	3	65.43	67.80	-3	421	-0.71%
2022/09/15	7	65.70	4	65.63	65.70	3	415	0.72%
2022/09/14	0	0.00	1	65.30	65.40	-1	418	-0.24%
2022/09/13	2.1	65.99	0	0.00	66.00	2.1	422	0.49%
2022/09/07	0	0.00	5	63.74	63.90	-5	451	-1.11%
2022/09/06	5	64.70	0	0.00	64.70	5	450	1.11%
2022/09/02	0	0.00	10	65.00	65.00	-10	456	-2.19%
2022/09/01	0	0.00	48	64.94	65.50	-48	457	-10.50%
2022/08/29	0	0.00	14	65.40	65.30	-14	452	-3.09%
2022/08/15	3.1	66.31	0	0.00	66.30	3.1	458	0.67%
2022/08/10	0	0.00	4	65.35	65.00	-4	458	-0.87%
2022/08/04	0	0.00	1	61.90	62.20	-1	456	-0.22%
2022/07/25	2	61.40	0	0.00	61.40	2	474	0.43%
2022/07/22	0	0.00	1	61.20	61.00	-1	481	-0.21%
2022/07/20	0	0.00	4	61.00	61.10	-4	492	-0.81%
2022/07/13	0.1	59.50	0	0.00	59.00	0.1	512	0.02%
2022/07/05	19.1	59.96	0	0.00	58.80	19.1	515	3.71%
2022/07/04	24.2	60.87	0	0.00	59.50	24.2	498	4.86%
2022/07/01	18	69.12	0	0.00	68.50	18	462	3.89%
2022/06/27	13	70.99	0	0.00	70.80	13	438	2.97%
2022/06/24	13	70.75	0	0.00	70.50	13	437	2.97%
2022/06/23	17.1	70.34	0	0.00	70.40	17.1	440	3.88%
2022/06/21	24	70.68	0	0.00	70.50	24	443	5.41%
2022/06/20	2	69.70	0	0.00	69.50	2	444	0.45%
2022/06/17	116	70.49	0	0.00	69.90	116	434	26.67%	大買/鉅額交易
2022/06/13	0	0.00	2	70.70	70.60	-2	487	-0.41%
2022/06/06	0	72.60	0	0.00	72.10	0	551	0.01%
2022/05/30	2	71.80	0	0.00	72.10	2	694	0.29%
2022/05/27	1	71.40	0	0.00	71.50	1	694	0.14%
2022/05/23	0.1	72.00	0	0.00	71.50	0.1	734	0.01%
2022/05/18	2	71.20	0	0.00	71.40	2	754	0.27%
2022/05/13	0.1	70.00	0	0.00	70.00	0.1	764	0.01%
2022/05/12	0	0.00	1	70.40	70.20	-1	762	-0.13%
2022/05/11	0	0.00	2	70.90	70.70	-2	756	-0.26%
2022/05/03	0	71.60	0	0.00	71.40	0	757	0.01%
2022/04/27	1	71.10	0	0.00	71.00	1	760	0.13%
2022/04/26	7	71.70	0	0.00	71.70	7	752	0.93%
2022/04/25	0	72.20	2	71.65	71.70	-2	752	-0.26%
2022/04/22	1	72.70	0	0.00	72.70	1	740	0.14%
2022/04/20	1	73.30	0	0.00	72.10	1	745	0.13%
2022/04/19	6	72.87	0	0.00	72.80	6	741	0.81%
2022/04/13	1	73.30	0	0.00	73.30	1	749	0.13%
2022/04/11	1	72.80	1	73.00	72.50	0	765	0.00%
2022/04/06	0	74.30	0	0.00	74.10	0	762	0.01%
2022/03/28	3	73.80	0	0.00	74.00	3	864	0.35%
2022/03/23	0.1	74.90	0	0.00	74.80	0.1	929	0.01%
2022/03/21	0	0.00	2	74.50	74.70	-2	938	-0.21%
2022/03/18	0	0.00	1	75.50	74.40	-1	938	-0.11%
2022/03/14	0.1	74.90	0	0.00	74.80	0.1	876	0.01%
2022/03/09	0	0.00	1	72.60	73.40	-1	838	-0.12%
2022/03/08	0	0.00	1	72.10	72.00	-1	831	-0.12%
2022/03/07	0	0.00	2	74.10	73.10	-2	808	-0.25%
2022/03/04	0	0.00	6	74.28	74.60	-6	771	-0.78%
2022/03/03	0	72.20	0	0.00	72.20	0	704	0.01%
2022/03/01	4	71.58	0	0.00	71.90	4	704	0.57%
2022/02/24	0	0.00	2	70.90	69.90	-2	706	-0.28%
2022/02/23	0.1	72.10	0	0.00	71.60	0.1	730	0.01%
2022/02/22	0	0.00	3	71.50	71.30	-3	754	-0.40%
2022/02/18	1	71.60	0	0.00	71.70	1	751	0.13%
2022/02/17	4	71.93	0	0.00	71.40	4	755	0.53%
2022/02/16	3	71.27	0	0.00	71.70	3	770	0.39%
2022/02/14	0	0.00	1.1	71.03	70.80	-1.1	786	-0.14%
2022/02/08	0.2	71.90	0	0.00	71.40	0.2	806	0.02%
2022/01/26	0	0.00	2	69.85	69.90	-2	805	-0.25%
2022/01/25	0	0.00	17	69.64	69.60	-17	807	-2.10%
2022/01/24	0.1	70.00	0	0.00	70.40	0.1	803	0.02%
2022/01/21	0	0.00	13	70.45	70.30	-13	799	-1.63%
2022/01/19	2	70.90	0	0.00	71.00	2	799	0.25%
2022/01/17	0	0.00	1	70.90	71.30	-1	802	-0.12%
2022/01/14	0	0.00	2	70.70	70.90	-2	800	-0.25%
2022/01/13	0.1	71.50	0	0.00	71.00	0.1	803	0.01%
2022/01/07	0	0.00	22	70.96	70.90	-22	796	-2.76%
2022/01/04	0.2	72.50	0	0.00	72.40	0.2	775	0.02%
2022/01/03	0	72.50	0	0.00	72.40	0	771	0.01%
2021/12/24	7	74.10	0	0.00	73.80	7	753	0.93%
2021/12/23	22.2	73.72	0	0.00	73.90	22.2	732	3.03%
2021/12/22	2	72.90	0	0.00	72.80	2	710	0.28%
2021/12/20	0	0.00	6	72.85	72.90	-6	665	-0.90%
2021/12/14	0	0.00	1	70.70	70.60	-1	611	-0.16%
2021/12/13	0.1	70.70	0	0.00	70.70	0.1	604	0.01%
2021/12/09	2	70.25	0	0.00	70.20	2	607	0.33%
2021/12/07	0	0.00	1	70.00	70.30	-1	610	-0.16%
2021/12/06	0	0.00	1	69.90	70.30	-1	612	-0.16%
2021/12/03	0.2	70.40	1	70.10	69.80	-0.8	615	-0.13%
2021/11/29	2	68.80	0	0.00	69.00	2	614	0.33%
2021/11/23	0.1	72.20	0	0.00	70.50	0.1	624	0.02%
2021/11/17	1	70.10	0	0.00	70.10	1	547	0.18%
2021/11/16	7.1	69.19	0	0.00	69.00	7.1	549	1.30%
2021/11/15	0.1	69.50	4	68.90	69.00	-3.9	551	-0.71%
2021/11/12	10	69.89	0	0.00	70.00	10	538	1.86%
2021/11/11	5	69.88	0	0.00	68.60	5	538	0.93%
2021/11/10	3	70.03	0	0.00	70.00	3	542	0.55%
2021/11/09	2	69.75	0	0.00	70.00	2	639	0.31%
2021/11/08	1	70.10	0	0.00	70.00	1	663	0.15%
2021/11/03	0.2	68.51	7	68.11	68.10	-6.8	755	-0.89%
2021/10/29	0	0.00	1	67.80	67.50	-1	895	-0.11%
2021/10/20	1	67.20	0	0.00	67.60	1	942	0.11%
2021/10/19	16	66.81	0	0.00	67.00	16	948	1.69%
2021/10/18	3	66.60	0	0.00	66.60	3	957	0.31%
2021/10/15	3	66.57	0	0.00	66.70	3	978	0.31%
2021/10/13	4	65.73	0	0.00	65.60	4	994	0.40%
2021/10/12	0	0.00	1	66.70	66.10	-1	1,002	-0.10%
2021/10/07	16	66.96	0	0.00	67.10	16	1,013	1.58%
2021/10/06	0	0.00	4	66.05	66.80	-4	1,028	-0.39%
2021/10/05	0.2	66.60	0	0.00	66.30	0.2	1,039	0.02%
2021/10/04	0.3	66.50	0	0.00	66.00	0.3	1,049	0.03%
2021/10/01	0	0.00	2	66.20	66.10	-2	1,071	-0.19%
2021/09/29	0	0.00	4	67.13	66.80	-4	1,097	-0.36%
2021/09/27	1	68.40	0	0.00	67.90	1	1,156	0.09%
2021/09/23	0.3	68.41	0	0.00	68.00	0.3	1,201	0.02%
2021/09/22	0	0.00	4	67.30	67.30	-4	1,326	-0.30%
2021/09/15	1	67.30	0	0.00	67.30	1	1,399	0.07%
2021/09/13	0.2	68.10	0	0.00	67.90	0.2	1,417	0.01%
2021/09/09	0	0.00	3	67.70	67.60	-3	1,467	-0.20%
2021/09/03	12.5	70.03	0	0.00	69.80	12.5	1,496	0.83%
2021/09/01	1	70.80	0	0.00	70.80	1	1,517	0.07%
2021/08/31	5	70.20	0	0.00	69.40	5	1,510	0.33%
2021/08/30	1	69.80	0	0.00	69.70	1	1,520	0.07%
2021/08/27	22	69.69	0	0.00	69.40	22	1,527	1.44%
2021/08/26	0	0.00	1	68.60	69.00	-1	1,528	-0.07%
2021/08/25	5	68.52	0	0.00	68.70	5	1,545	0.32%
2021/08/24	5.1	67.82	0	0.00	68.20	5.1	1,569	0.33%
2021/08/23	0.3	68.00	0	0.00	68.00	0.3	1,580	0.02%
2021/08/19	0	0.00	6	67.30	67.10	-6	1,592	-0.38%
2021/08/18	2	68.00	0	0.00	68.20	2	1,594	0.13%
2021/08/17	0	0.00	2	67.50	67.60	-2	1,631	-0.12%
2021/08/13	0.2	68.30	1	67.50	68.00	-0.8	1,622	-0.05%
2021/08/12	4	71.65	0	0.00	71.20	4	1,535	0.26%
2021/08/11	1	72.70	0	0.00	72.80	1	1,524	0.07%
2021/08/09	0	0.00	1	74.70	73.20	-1	1,544	-0.06%
2021/08/06	2	74.90	3	73.73	74.90	-1	1,538	-0.06%
2021/08/04	5	72.58	0	0.00	73.10	5	1,550	0.32%
2021/08/03	0.3	71.23	0	0.00	70.80	0.3	1,590	0.02%
2021/08/02	15	70.41	0	0.00	70.70	15	1,612	0.93%
2021/07/29	1	69.70	0	0.00	70.30	1	1,681	0.06%
2021/07/28	2	70.05	0	0.00	69.80	2	1,722	0.12%
2021/07/27	4	70.83	0	0.00	70.90	4	1,819	0.22%
2021/07/23	2.4	71.38	0	0.00	70.80	2.4	1,994	0.12%
2021/07/22	9	71.26	0	0.00	71.10	9	2,088	0.43%
2021/07/21	1	71.00	0	0.00	70.70	1	2,228	0.04%
2021/07/16	183	72.58	0	0.00	72.60	183	2,962	6.18%	大買/鉅額交易
2021/07/14	2	71.40	0	0.00	72.00	2	3,152	0.06%
2021/07/13	12.2	72.54	0	0.00	72.10	12.2	3,276	0.37%
2021/07/12	2	72.35	0	0.00	72.30	2	3,274	0.06%
2021/07/09	0	0.00	1	71.20	72.40	-1	3,277	-0.03%
2021/07/08	1	71.80	0	0.00	71.80	1	3,340	0.03%
2021/07/05	0.6	72.90	2	72.90	72.60	-1.4	3,489	-0.04%
2021/07/02	2	73.50	0	0.00	73.30	2	3,584	0.06%
2021/06/28	4	76.75	0	0.00	77.90	4	3,490	0.11%
2021/06/25	5	73.68	0	0.00	73.20	5	3,423	0.15%
2021/06/23	3.3	71.95	0	0.00	72.20	3.3	3,427	0.09%
2021/06/21	0	0.00	9	71.04	70.90	-9	3,500	-0.26%
2021/06/18	0	0.00	3	73.70	72.00	-3	3,537	-0.08%
2021/06/17	0	0.00	2	72.20	72.80	-2	3,555	-0.06%
2021/06/15	0.1	74.20	0	0.00	73.70	0.1	3,629	0.00%
2021/06/10	2	72.45	0	0.00	72.50	2	3,631	0.06%
2021/06/08	0	0.00	2	72.00	71.90	-2	3,627	-0.06%
2021/06/03	0.4	73.01	0	0.00	72.80	0.4	3,643	0.01%
2021/06/02	0	0.00	2	73.25	72.20	-2	3,655	-0.05%
2021/06/01	0	0.00	1	71.80	73.30	-1	3,642	-0.03%
2021/05/31	0	0.00	1	71.50	70.90	-1	3,636	-0.03%
2021/05/27	0	0.00	4	70.35	70.20	-4	3,667	-0.11%
2021/05/25	0.1	70.70	0	0.00	72.20	0.1	3,668	0.00%
2021/05/24	0.1	70.30	2	69.25	69.80	-1.9	3,634	-0.05%
2021/05/19	2	68.90	0	0.00	69.40	2	3,669	0.05%
2021/05/18	1	69.50	0	0.00	69.30	1	3,672	0.03%
2021/05/17	6	65.30	0	0.00	66.50	6	3,653	0.16%
2021/05/14	1	69.60	8	69.55	69.40	-7	3,609	-0.19%
2021/05/13	0.2	68.40	4	68.95	68.50	-3.8	3,582	-0.11%
2021/05/12	2	69.70	1	68.80	69.10	1	3,548	0.03%
2021/05/11	0	0.00	15	74.13	71.50	-15	3,474	-0.43%
2021/05/06	0	0.00	2	74.25	72.90	-2	3,358	-0.06%
2021/05/05	0	0.00	2	75.80	74.10	-2	3,323	-0.06%
2021/05/04	4.2	74.31	0	0.00	75.50	4.2	3,286	0.13%
2021/05/03	0.2	78.70	0	0.00	79.20	0.2	3,195	0.01%
2021/04/29	0	0.00	1	79.30	80.50	-1	3,133	-0.03%
2021/04/28	2	80.85	0	0.00	78.80	2	3,039	0.07%
2021/04/27	0	0.00	3	84.50	80.60	-3	2,952	-0.10%
2021/04/26	1	86.60	17	88.96	86.10	-16	2,808	-0.57%
2021/04/23	2.5	79.13	6	82.92	84.30	-3.5	2,499	-0.14%
2021/04/22	0	0.00	6	83.10	78.80	-6	2,279	-0.26%
2021/04/21	0	0.00	14	78.09	80.40	-14	2,094	-0.67%
2021/04/20	0	0.00	3	77.50	76.60	-3	1,966	-0.15%
2021/04/19	0	0.00	9	74.76	75.60	-9	1,914	-0.47%
2021/04/14	3	72.33	2	74.35	71.00	1	1,784	0.06%
2021/04/13	1.4	71.32	0	0.00	71.40	1.4	1,722	0.08%
2021/04/09	0	0.00	18	70.14	70.20	-18	1,613	-1.12%
2021/04/08	18	69.78	4	68.63	69.90	14	1,548	0.90%
2021/04/07	0.2	66.50	0	0.00	66.40	0.2	1,422	0.02%
2021/04/06	0.2	66.40	0	0.00	66.40	0.2	1,408	0.01%
2021/03/29	0	0.00	2	64.85	65.20	-2	1,377	-0.15%
2021/03/26	0	0.00	2	64.30	64.60	-2	1,383	-0.14%
2021/03/25	0	0.00	2	63.90	63.80	-2	1,395	-0.14%
2021/03/23	0.5	64.32	5	64.38	63.70	-4.5	1,342	-0.34%
2021/03/19	0	0.00	13	65.70	65.70	-13	1,269	-1.02%
2021/03/16	1	65.10	2	64.90	65.30	-1	1,206	-0.08%
2021/03/15	0.4	65.20	3	65.10	64.80	-2.6	1,227	-0.21%
2021/03/12	0	0.00	10	65.20	65.30	-10	1,246	-0.80%
2021/03/11	3	65.00	0	0.00	65.20	3	1,270	0.24%
2021/03/09	2	64.60	0	0.00	64.80	2	1,335	0.15%
2021/03/08	0	0.00	2	65.60	65.00	-2	1,430	-0.14%
2021/03/03	0.3	66.54	0	0.00	66.60	0.3	1,429	0.02%
2021/03/02	1	67.00	33	66.66	66.40	-32	1,419	-2.25%
2021/02/26	0	0.00	6	65.25	65.40	-6	1,391	-0.43%
2021/02/23	0.3	65.59	0	0.00	65.50	0.3	1,411	0.02%
2021/02/18	0.1	64.20	0	0.00	64.50	0.1	1,367	0.01%
2021/02/17	6.3	63.48	0	0.00	63.50	6.3	1,351	0.46%
2021/02/05	3	62.40	0	0.00	62.40	3	1,327	0.23%
2021/02/03	1.2	61.79	1	61.70	61.60	0.2	1,322	0.02%
2021/01/25	0.2	62.40	0	0.00	62.80	0.2	1,296	0.02%
2021/01/21	1	62.50	3	62.80	62.40	-2	1,277	-0.16%
2021/01/15	1	63.50	0	0.00	63.70	1	1,257	0.08%
2021/01/13	0.5	64.17	0	0.00	63.90	0.5	1,239	0.04%
2021/01/08	0	0.00	19	64.30	64.30	-19	1,207	-1.57%
2021/01/06	0	0.00	9	64.89	64.40	-9	1,192	-0.75%
2021/01/05	4.1	65.69	6	65.53	65.30	-1.9	1,179	-0.16%
2021/01/04	19.1	66.00	15	65.27	66.00	4.1	1,175	0.35%
2020/12/30	0	0.00	17	65.14	65.20	-17	1,161	-1.46%
2020/12/29	0	0.00	1	65.50	65.00	-1	1,155	-0.09%
2020/12/28	5	65.20	10	64.94	65.20	-5	1,151	-0.43%
2020/12/25	4	64.30	9	63.99	64.30	-5	1,142	-0.44%
2020/12/24	0	0.00	22	63.80	63.20	-22	1,134	-1.94%
2020/12/23	0.2	65.00	17	63.75	63.20	-16.8	1,121	-1.50%
2020/12/22	0	0.00	5	64.20	63.20	-5	1,111	-0.45%
2020/12/18	0	0.00	500	65.20	65.20	-500	1,076	-46.44%	大賣/鉅額交易
2020/12/17	0	0.00	15	63.89	63.90	-15	1,048	-1.43%
2020/12/16	0	0.00	7	63.86	64.30	-7	1,047	-0.67%
2020/12/15	0.1	64.50	0	0.00	63.80	0.1	1,041	0.01%
2020/12/14	0	65.00	20	64.53	64.50	-20	1,028	-1.94%
2020/12/11	4	64.55	8	64.60	64.60	-4	1,025	-0.39%
2020/12/10	0	0.00	56	64.96	64.80	-56	1,012	-5.53%
2020/12/08	0	0.00	8	67.13	66.80	-8	962	-0.83%
2020/12/07	0	0.00	1	67.50	67.80	-1	934	-0.11%
2020/12/04	7	67.53	0	0.00	67.80	7	903	0.78%
2020/12/03	0.3	66.89	0	0.00	66.10	0.3	852	0.04%
2020/12/02	0	0.00	1	67.00	67.50	-1	814	-0.12%
2020/11/27	0	0.00	3	64.43	65.50	-3	687	-0.44%
2020/11/24	0.3	70.60	0	0.00	65.50	0.3	681	0.04%
2020/11/23	0.4	66.70	0	0.00	66.20	0.4	675	0.06%
2020/11/19	0	0.00	44	64.32	64.40	-44	638	-6.89%
2020/11/17	0	0.00	5	63.90	63.90	-5	635	-0.79%
2020/11/13	0.2	63.70	0	0.00	62.90	0.2	654	0.02%
2020/11/03	0.4	66.79	11	63.75	63.70	-10.6	668	-1.58%
2020/10/30	0	0.00	5	63.68	63.70	-5	665	-0.75%
2020/10/29	0	0.00	34	63.64	63.80	-34	658	-5.16%
2020/10/28	46	63.99	35	63.66	63.80	11	654	1.68%
2020/10/23	0.9	62.60	0	0.00	62.30	0.9	631	0.14%
2020/10/13	0.2	63.10	100	62.07	62.30	-99.8	629	-15.87%
2020/10/12	0	0.00	80	62.04	62.10	-80	626	-12.76%
2020/10/08	1	61.90	0	0.00	62.00	1	623	0.16%
2020/10/06	0.3	63.10	0	0.00	62.80	0.3	614	0.06%
2020/10/05	0.3	62.80	0	0.00	62.40	0.3	617	0.05%
2020/09/30	1	63.00	29	63.02	62.80	-28	629	-4.45%
2020/09/28	0	0.00	16	63.52	63.20	-16	638	-2.51%
2020/09/23	0.6	63.90	3	63.33	63.40	-2.4	678	-0.35%
2020/09/18	1	63.50	31	64.00	63.50	-30	758	-3.95%
2020/09/17	0.3	64.20	0	0.00	64.00	0.3	770	0.03%
2020/09/16	1	64.00	25	64.00	64.00	-24	792	-3.03%
2020/09/15	0.2	64.40	40	64.31	64.10	-39.8	815	-4.88%
2020/09/14	0.5	64.70	0	0.00	64.30	0.5	846	0.06%
2020/09/11	0	0.00	2	64.80	64.60	-2	858	-0.23%
2020/09/10	0	0.00	2	65.00	65.20	-2	867	-0.23%
2020/09/03	0.7	64.80	0	0.00	64.50	0.7	918	0.07%
2020/08/31	1	65.30	50	64.55	65.90	-49	927	-5.28%
2020/08/25	0.3	65.00	0	0.00	64.10	0.3	946	0.03%
2020/08/24	0.6	65.00	0.4	65.00	64.50	0.2	951	0.02%
2020/08/20	2	63.60	0	0.00	64.00	2	957	0.21%
2020/08/13	3.5	65.04	0	0.00	65.00	3.5	967	0.36%
2020/08/04	0.3	67.20	0	0.00	66.60	0.3	983	0.03%
2020/08/03	0.4	66.60	0	0.00	66.20	0.4	999	0.04%
2020/07/30	0	0.00	6	65.80	65.80	-6	1,011	-0.59%
2020/07/23	0.8	68.50	0	0.00	68.10	0.8	1,053	0.07%
2020/07/14	0.1	68.20	0	0.00	68.10	0.1	1,171	0.01%
2020/07/13	0.3	68.30	0	0.00	68.10	0.3	1,182	0.02%
2020/07/08	0	0.00	11	69.30	69.30	-11	1,190	-0.92%
2020/07/03	0.6	69.60	0	0.00	69.20	0.6	1,201	0.05%
2020/06/24	2	71.50	0	0.00	71.50	2	1,100	0.18%
2020/06/23	0.6	71.60	404	71.23	71.10	-403.4	1,086	-37.15%	大賣/鉅額交易
2020/06/22	5	71.20	0	0.00	71.70	5	1,062	0.47%
2020/06/19	0	0.00	400	71.60	71.60	-400	1,049	-38.10%	大賣/鉅額交易
2020/06/15	112.4	71.04	0	0.00	70.70	112.4	1,046	10.74%	大買/鉅額交易
2020/06/03	0.5	72.20	0	0.00	72.10	0.5	1,138	0.05%
2020/05/25	0.6	71.30	0	0.00	70.90	0.6	1,134	0.06%
2020/05/18	0	0.00	115	68.75	68.60	-115	1,106	-10.40%	大賣/鉅額交易
2020/05/13	0.3	71.70	0	0.00	69.70	0.3	1,099	0.03%
2020/05/05	1.3	69.40	6	69.10	69.10	-4.7	1,125	-0.42%
2020/05/04	0.1	70.00	0	0.00	69.70	0.1	1,126	0.00%
2020/04/27	3	69.80	0	0.00	69.80	3	1,238	0.24%
2020/04/23	0.3	69.50	0	0.00	68.60	0.3	1,236	0.03%
2020/04/14	0.3	69.80	0	0.00	69.50	0.3	1,110	0.03%
2020/04/13	0.1	68.70	0	0.00	68.50	0.1	1,103	0.01%
2020/04/08	15	70.15	0	0.00	69.50	15	1,094	1.37%
2020/04/07	0.3	69.00	0	0.00	68.70	0.3	1,082	0.03%
2020/04/06	0.1	67.80	0	0.00	67.30	0.1	1,073	0.01%
2020/03/25	0	0.00	15	70.05	68.30	-15	1,120	-1.34%
2020/03/24	0.3	68.30	0	0.00	68.00	0.3	1,116	0.03%
2020/03/23	0	0.00	2	66.30	66.30	-2	1,128	-0.18%
2020/03/20	7	66.10	12	70.89	66.10	-5	1,141	-0.44%
2020/03/19	3	69.33	2	66.30	69.20	1	1,122	0.09%
2020/03/17	0	0.00	7	70.00	67.80	-7	1,094	-0.64%
2020/03/16	80	74.33	0	0.00	73.00	80	1,080	7.40%
2020/03/13	0.3	73.90	1	73.30	75.00	-0.7	1,064	-0.07%
2020/03/12	21	75.21	0	0.00	76.40	21	1,032	2.03%
2020/03/11	14	76.43	1	76.30	76.00	13	1,015	1.28%
2020/03/10	15	76.73	0	0.00	76.40	15	1,027	1.46%
2020/03/09	59	79.77	1	79.50	77.80	58	1,008	5.75%
2020/03/05	5	79.78	0	0.00	79.40	5	987	0.51%
2020/03/04	0	0.00	3	79.00	79.30	-3	988	-0.30%
2020/03/03	8.4	79.55	0	0.00	80.00	8.4	988	0.85%
2020/03/02	53	78.19	1	78.00	78.00	52	983	5.29%
2020/02/27	73	78.57	0	0.00	78.10	73	980	7.44%
2020/02/26	12	78.73	0.3	78.80	78.60	11.7	974	1.20%
2020/02/25	50.5	77.58	0	0.00	77.80	50.5	976	5.17%
2020/02/24	18.3	78.48	0	0.00	78.00	18.3	981	1.86%
2020/02/19	0	0.00	11	79.55	79.50	-11	1,013	-1.09%
2020/02/18	9	79.80	31	79.57	79.90	-22	1,051	-2.09%
2020/02/17	4	80.40	0	0.00	80.30	4	1,071	0.37%
2020/02/14	1	81.00	17	80.90	80.80	-16	1,108	-1.44%
2020/02/13	0.2	81.10	10	80.89	80.60	-9.8	1,107	-0.88%
2020/02/12	0	0.00	5	80.82	80.90	-5	1,113	-0.45%
2020/02/11	0	0.00	1	78.80	79.10	-1	1,109	-0.09%
2020/02/10	66	78.72	1	79.80	79.00	65	1,108	5.87%
2020/02/07	7	79.23	8	79.94	79.00	-1	1,096	-0.09%
2020/02/06	0	0.00	16	81.30	82.50	-16	1,053	-1.52%
2020/02/05	9	81.30	12	80.13	80.00	-3	1,041	-0.29%
2020/02/04	12.3	82.45	0	0.00	80.80	12.3	1,026	1.19%
2020/02/03	44.1	80.75	1	80.40	83.00	43.1	1,001	4.30%
2020/01/31	81	78.84	0	0.00	81.00	81	944	8.57%
2020/01/30	17.9	76.39	0	0.00	76.90	17.9	891	2.00%
2020/01/17	5	78.50	0	0.00	78.50	5	858	0.58%
2020/01/16	12	77.67	23	77.51	77.90	-11	855	-1.29%
2020/01/14	0.1	77.50	0	0.00	77.50	0.1	880	0.01%
2020/01/13	0.5	77.50	0	0.00	77.90	0.5	881	0.05%
2020/01/10	21	77.21	0	0.00	77.50	21	890	2.36%
2020/01/08	1	77.30	1	77.30	77.30	0	885	0.00%
2020/01/07	12	75.38	0	0.00	76.00	12	869	1.38%
2020/01/06	0.3	75.10	0	0.00	75.10	0.3	868	0.03%
2020/01/03	1.4	76.42	22	76.45	76.00	-20.6	866	-2.37%
2020/01/02	0	0.00	15	77.79	77.50	-15	862	-1.74%
2019/12/31	1	77.30	11	77.28	77.90	-10	865	-1.16%
2019/12/30	0	0.00	26	77.65	78.00	-26	860	-3.02%
2019/12/27	1	78.70	2	79.20	78.00	-1	853	-0.12%
2019/12/26	0	0.00	5	78.04	78.20	-5	828	-0.60%
2019/12/25	0	0.00	5	77.38	77.50	-5	818	-0.61%
2019/12/24	0.2	77.20	5	77.16	77.20	-4.8	813	-0.58%
2019/12/23	300.6	77.70	0	0.00	77.70	300.6	799	37.58%	大買/鉅額交易
2019/12/20	260	77.70	5	77.46	77.80	255	781	32.63%	大買/鉅額交易
2019/12/18	5	78.20	2	77.70	77.70	3	758	0.40%
2019/12/17	0	0.00	9	77.42	77.70	-9	747	-1.20%
2019/12/16	0	0.00	9	75.80	75.70	-9	718	-1.25%
2019/12/13	0.2	75.40	0	0.00	75.50	0.2	713	0.03%
2019/12/12	3	76.63	0	0.00	75.80	3	702	0.43%
2019/12/11	43	75.92	1	75.70	76.00	42	693	6.06%
2019/12/10	20	74.46	1	74.50	75.20	19	676	2.81%
2019/12/09	0	0.00	1	74.20	74.20	-1	671	-0.15%
2019/12/06	0	0.00	9	74.61	75.50	-9	667	-1.35%
2019/12/05	0	0.00	10	73.91	74.80	-10	649	-1.54%
2019/12/03	0.3	72.80	0	0.00	72.80	0.3	623	0.04%
2019/12/02	0	0.00	1	72.20	72.20	-1	619	-0.16%
2019/11/29	37	71.75	0	0.00	71.50	37	614	6.02%
2019/11/26	1	73.50	0	0.00	72.50	1	593	0.17%
2019/11/25	0.4	73.00	0	0.00	73.00	0.4	575	0.07%
2019/11/21	5	73.68	26	73.93	73.60	-21	555	-3.78%
2019/11/19	4	74.48	0	0.00	74.80	4	533	0.75%
2019/11/18	6	74.63	0	0.00	74.50	6	518	1.16%
2019/11/15	44	73.03	1	73.50	74.80	43	497	8.65%
2019/11/14	0	0.00	1	71.30	71.60	-1	456	-0.22%
2019/11/13	7.2	69.61	0	0.00	70.30	7.2	430	1.68%
2019/11/11	19	68.06	0	0.00	68.50	19	384	4.94%
2019/11/07	0	0.00	2	66.80	66.90	-2	360	-0.55%
2019/11/06	20	66.95	0	0.00	66.80	20	358	5.59%
2019/11/05	5.2	66.91	0	0.00	66.80	5.2	357	1.45%
2019/11/04	2.2	66.91	0	0.00	66.90	2.2	363	0.61%
2019/11/01	26	66.75	0	0.00	66.40	26	364	7.12%
2019/10/31	10	66.22	1	66.20	66.10	9	368	2.44%
2019/10/30	10	66.42	0	0.00	66.60	10	367	2.72%
2019/10/29	23	66.60	0	0.00	66.70	23	370	6.20%
2019/10/28	9	66.59	0	0.00	66.50	9	369	2.44%
2019/10/25	10.3	66.89	70	66.67	67.10	-59.7	373	-15.98%
2019/10/23	117.4	66.37	0	0.00	66.10	117.4	363	32.33%	大買/鉅額交易
2019/10/22	10	65.07	0	0.00	64.40	10	344	2.90%
2019/10/16	0	0.00	0.5	65.00	64.80	-0.5	321	-0.14%
2019/10/15	0.2	65.00	0	0.00	65.00	0.2	322	0.05%
2019/10/14	0.3	65.40	0	0.00	65.10	0.3	322	0.08%
2019/10/09	25	66.39	0	0.00	65.80	25	320	7.79%
2019/10/08	50	66.13	0	0.00	66.20	50	318	15.69%
2019/10/07	10	65.83	0	0.00	65.90	10	317	3.15%
2019/10/03	0.6	65.00	0	0.00	64.60	0.6	317	0.18%
2019/09/27	5	64.50	0	0.00	64.40	5	328	1.52%
2019/09/26	0	0.00	1	64.90	64.80	-1	353	-0.28%
2019/09/24	0.2	66.00	6	65.57	65.50	-5.8	381	-1.53%
2019/09/23	0.1	65.30	0	0.00	64.80	0.1	383	0.03%
2019/09/19	0	0.00	2	65.30	65.20	-2	377	-0.53%
2019/09/18	0	0.00	11	65.26	65.30	-11	384	-2.86%
2019/09/17	0	0.00	9	65.27	65.40	-9	386	-2.33%
2019/09/16	0.9	65.80	0	0.00	65.40	0.9	393	0.23%
2019/09/12	0	0.00	4	65.78	65.80	-4	394	-1.01%
2019/09/11	0	0.00	9	65.61	65.60	-9	394	-2.28%
2019/09/10	1	66.00	1	65.90	66.00	0	393	0.00%
2019/09/09	0	0.00	5	66.28	66.50	-5	393	-1.27%
2019/09/06	0	0.00	10	65.90	65.90	-10	391	-2.56%
2019/09/05	0	0.00	12	66.00	66.00	-12	388	-3.09%
2019/09/04	0	0.00	17	65.88	66.10	-17	386	-4.40%
2019/09/03	0.5	66.20	0	0.00	66.00	0.5	385	0.14%
2019/09/02	0	0.00	5	65.64	65.60	-5	385	-1.30%
2019/08/30	0	0.00	8	65.81	65.90	-8	387	-2.06%
2019/08/29	0	0.00	1	65.90	66.30	-1	386	-0.26%
2019/08/23	0.6	66.70	0	0.00	66.50	0.6	395	0.15%
2019/08/21	0	0.00	1	66.20	65.80	-1	402	-0.25%
2019/08/20	0	0.00	2	65.75	65.80	-2	406	-0.49%
2019/08/19	0	0.00	13	65.15	65.80	-13	411	-3.16%
2019/08/16	6	65.23	0	0.00	65.50	6	415	1.44%
2019/08/15	10	65.57	0	0.00	65.40	10	416	2.40%
2019/08/14	1	66.00	0	0.00	66.00	1	421	0.24%
2019/08/13	0.6	66.90	0	0.00	66.60	0.6	422	0.14%
2019/08/08	5	66.22	1	66.30	66.40	4	428	0.93%
2019/08/07	5	65.90	0	0.00	66.00	5	430	1.16%
2019/08/05	0.5	65.90	0	0.00	65.50	0.5	436	0.11%
2019/07/29	0	0.00	1	68.00	68.20	-1	439	-0.23%
2019/07/23	0.6	68.00	0	0.00	67.50	0.6	427	0.15%
2019/07/22	30	67.14	0	0.00	67.00	30	428	7.00%
2019/07/19	1	67.00	0	0.00	67.40	1	439	0.23%
2019/07/15	0.3	68.50	1	68.10	68.00	-0.7	442	-0.15%
2019/07/12	0	0.00	1	67.50	67.70	-1	443	-0.23%
2019/07/03	0.4	68.00	0	0.00	67.70	0.4	434	0.10%
2019/07/02	1	71.30	0	0.00	71.30	1	412	0.24%
2019/06/25	0.3	70.30	0	0.00	69.80	0.3	402	0.07%
2019/06/20	0	0.00	15	71.28	71.20	-15	389	-3.85%
2019/06/19	0	0.00	1	71.60	71.20	-1	392	-0.25%
2019/06/18	8	70.53	0	0.00	71.10	8	396	2.02%
2019/06/13	0.1	71.90	0	0.00	71.20	0.1	405	0.03%
2019/06/04	0.2	71.50	0	0.00	71.50	0.2	439	0.04%
2019/06/03	0.2	71.30	0	0.00	71.70	0.2	440	0.04%
2019/05/27	0	0.00	4	71.83	71.70	-4	435	-0.92%
2019/05/24	5	71.50	0	0.00	71.50	5	431	1.16%
2019/05/23	28.5	70.84	0	0.00	70.80	28.5	427	6.67%
2019/05/22	2	70.40	0	0.00	70.40	2	422	0.47%
2019/05/21	2	70.55	0	0.00	70.20	2	423	0.47%
2019/05/14	0.1	71.30	0	0.00	67.80	0.1	415	0.04%
2019/05/10	6	69.30	0	0.00	69.20	6	406	1.48%
2019/05/03	0.2	71.80	0	0.00	70.50	0.2	397	0.04%
2019/04/25	0	0.00	2	70.20	70.90	-2	400	-0.50%
2019/04/24	0	0.00	6	70.08	70.10	-6	394	-1.52%
2019/04/23	0.3	74.80	0	0.00	70.00	0.3	395	0.08%
2019/04/22	0	0.00	0.3	70.00	70.00	-0.3	399	-0.07%
2019/04/19	0	0.00	4	69.60	69.60	-4	400	-1.00%
2019/04/18	0	0.00	13	69.90	69.40	-13	399	-3.25%
2019/04/17	0	0.00	3	69.60	69.90	-3	406	-0.74%
2019/04/16	0	0.00	1	69.50	69.90	-1	403	-0.25%
2019/04/15	0.4	69.70	4	69.53	69.60	-3.6	401	-0.90%
2019/04/12	0	0.00	4	69.63	69.70	-4	402	-0.99%
2019/04/11	1	69.70	11	69.55	69.70	-10	405	-2.46%
2019/04/09	0	0.00	12	69.99	70.00	-12	404	-2.97%
2019/04/08	0	0.00	3	69.93	70.30	-3	406	-0.74%
2019/04/03	0.2	70.00	5	69.72	69.60	-4.8	405	-1.18%
2019/04/02	0	0.00	2	69.80	69.80	-2	408	-0.49%
2019/04/01	0	0.00	5	69.70	69.70	-5	409	-1.22%
2019/03/26	0	0.00	2	69.40	69.50	-2	389	-0.51%
2019/03/25	0.5	69.50	0	0.00	69.20	0.5	391	0.12%
2019/03/22	0	0.00	7	69.43	69.50	-7	393	-1.78%
2019/03/21	0	0.00	1	69.10	69.10	-1	390	-0.26%
2019/03/19	0	0.00	15	69.34	69.50	-15	381	-3.94%
2019/03/18	0	0.00	2	69.45	69.40	-2	376	-0.53%
2019/03/13	0.3	69.50	0	0.00	69.10	0.3	378	0.07%
2019/03/12	0	0.00	1	69.40	69.40	-1	376	-0.27%
2019/03/11	0	0.00	4	69.00	69.30	-4	376	-1.06%
2019/03/07	0	0.00	1	68.30	68.00	-1	373	-0.27%
2019/03/06	1	68.30	4	68.20	68.30	-3	375	-0.80%
2019/03/05	0.1	68.70	15	68.37	68.60	-14.9	374	-3.96%
2019/03/04	0.1	68.50	45	68.52	68.40	-44.9	375	-11.96%
2019/02/27	0	0.00	11	68.65	68.80	-11	374	-2.94%
2019/02/26	0	0.00	14	68.54	68.90	-14	372	-3.76%
2019/02/25	0.6	69.00	18	68.00	68.60	-17.4	370	-4.69%
2019/02/20	0	0.00	5	68.18	68.50	-5	372	-1.34%
2019/02/18	1	67.70	3	67.80	67.90	-2	377	-0.53%
2019/02/15	30	67.88	0	0.00	67.80	30	379	7.90%
2019/02/13	0.1	67.20	0	0.00	67.10	0.1	378	0.04%
2019/02/12	0.1	66.90	0	0.00	66.90	0.1	378	0.04%
2019/01/24	1	66.30	0	0.00	66.10	1	374	0.27%
2019/01/23	0.5	66.70	0	0.00	66.50	0.5	381	0.12%
2019/01/15	0.3	65.80	0	0.00	65.10	0.3	398	0.07%
2019/01/03	0.3	67.50	0	0.00	67.00	0.3	440	0.07%
2018/12/27	1	65.50	0	0.00	65.70	1	463	0.22%
2018/12/26	0	0.00	0.1	65.70	65.60	-0.1	465	-0.02%
2018/12/24	6.5	65.58	0	0.00	64.80	6.5	464	1.40%
2018/12/21	4	65.08	0	0.00	64.60	4	470	0.85%
2018/12/18	2	66.70	0	0.00	66.50	2	470	0.43%
2018/12/17	6	67.25	0	0.00	66.50	6	470	1.27%
2018/12/13	0.2	68.50	0	0.00	68.00	0.2	472	0.04%
2018/12/11	1	67.70	0	0.00	67.60	1	474	0.21%
2018/12/10	4	68.05	0	0.00	68.20	4	477	0.84%
2018/12/04	0.4	71.00	1	69.40	69.00	-0.6	520	-0.12%
2018/11/29	0	0.00	2	69.40	69.60	-2	505	-0.40%
2018/11/27	6	69.00	0	0.00	69.20	6	501	1.20%
2018/11/23	0.4	74.80	0	0.00	69.90	0.4	501	0.08%
2018/11/20	2	69.75	0	0.00	69.70	2	499	0.40%
2018/11/15	1	69.10	0	0.00	69.00	1	500	0.20%
2018/11/14	1	68.20	0	0.00	68.30	1	496	0.20%
2018/11/13	0.1	74.30	0	0.00	66.70	0.1	493	0.03%
2018/11/12	2	67.55	0	0.00	67.60	2	491	0.41%
2018/11/09	3	67.27	0	0.00	67.50	3	495	0.61%
2018/11/06	3	67.87	0	0.00	67.70	3	504	0.59%
2018/11/05	0.3	68.80	0	0.00	67.80	0.3	504	0.06%
2018/11/02	4	66.00	0.5	66.20	66.00	3.5	499	0.71%
2018/11/01	3	64.93	0	0.00	65.40	3	496	0.60%
2018/10/30	6	63.70	0	0.00	64.10	6	487	1.23%
2018/10/26	1	65.30	0	0.00	65.40	1	475	0.21%
2018/10/25	5	65.68	0	0.00	65.50	5	472	1.06%
2018/10/23	5.8	66.24	0	0.00	66.60	5.8	473	1.23%
2018/10/18	15	66.16	0	0.00	66.20	15	450	3.33%
2018/10/17	6	66.78	0	0.00	66.40	6	447	1.34%
2018/10/16	20	66.50	0	0.00	66.40	20	445	4.49%
2018/10/15	0.2	67.10	0	0.00	66.50	0.2	440	0.05%
2018/10/09	0	0.00	11	67.76	67.70	-11	401	-2.74%
2018/10/05	1	70.20	0	0.00	68.70	1	377	0.25%
2018/10/03	0.4	70.00	0	0.00	69.20	0.4	367	0.12%
2018/10/02	1	70.00	0	0.00	70.00	1	363	0.28%
2018/09/28	20	70.23	0	0.00	70.00	20	373	5.35%
2018/09/26	15.5	70.51	0	0.00	70.20	15.5	400	3.87%
2018/09/25	3	71.00	0	0.00	71.00	3	413	0.72%
2018/09/14	1	72.00	0	0.00	71.60	1	447	0.22%
2018/09/13	0.2	71.60	0	0.00	71.30	0.2	464	0.05%
2018/09/07	0	73.90	0	0.00	72.90	0	537	0.01%
2018/09/04	29.3	74.90	0	0.00	74.90	29.3	543	5.38%
2018/08/23	0.6	74.90	0	0.00	74.40	0.6	588	0.10%
2018/08/15	0.2	76.10	0	0.00	75.60	0.2	586	0.04%
2018/08/14	0.1	77.20	0	0.00	76.20	0.1	588	0.01%
2018/08/07	26	77.70	0	0.00	77.70	26	582	4.46%
2018/08/03	0.4	78.50	0	0.00	77.10	0.4	582	0.06%
2018/07/24	0.5	83.40	0	0.00	78.80	0.5	589	0.09%
2018/07/13	0.3	78.80	0	0.00	77.70	0.3	612	0.04%
2018/07/05	49	78.50	0	0.00	78.50	49	639	7.66%
2018/07/03	0.4	84.50	9	84.18	84.10	-8.6	630	-1.37%
2018/07/02	0	0.00	2	85.25	84.70	-2	620	-0.32%
2018/06/25	0.6	86.50	0	0.00	85.70	0.6	605	0.09%
2018/06/19	4	88.10	6	88.48	87.60	-2	585	-0.34%
2018/06/15	2,219	87.87	45	87.69	88.00	2,174	559	388.44%	大買/鉅額交易
2018/06/13	0.3	86.00	0	0.00	85.20	0.3	500	0.06%
2018/06/12	19	84.78	0	0.00	85.70	19	517	3.67%
2018/06/05	0.3	86.60	0	0.00	86.50	0.3	553	0.06%
2018/06/04	20	86.70	0	0.00	86.90	20	556	3.59%
2018/06/01	0	0.00	11	85.54	85.60	-11	540	-2.03%
2018/05/31	6	85.53	0	0.00	85.90	6	542	1.11%
2018/05/30	9	85.30	0	0.00	84.80	9	539	1.67%
2018/05/25	0	0.00	7	85.10	85.10	-7	543	-1.29%
2018/05/24	8	85.20	2	85.00	85.00	6	554	1.08%
2018/05/23	8.6	84.81	0	0.00	84.90	8.6	556	1.54%
2018/05/17	1	83.70	1	83.70	83.70	0	564	0.00%
2018/05/15	0.2	84.00	0	0.00	83.20	0.2	570	0.04%
2018/05/10	15	83.29	22	83.14	83.00	-7	597	-1.17%
2018/05/04	0	0.00	11	82.80	82.90	-11	604	-1.82%
2018/05/03	17.2	84.70	0	0.00	83.40	17.2	607	2.84%
2018/04/27	32	83.31	2	83.70	83.40	30	613	4.89%
2018/04/26	0	0.00	19	83.50	83.30	-19	626	-3.03%
2018/04/24	0.5	84.50	0	0.00	84.00	0.5	631	0.08%
2018/04/20	23	84.30	0	0.00	84.30	23	638	3.60%
2018/04/18	35	84.79	1	84.50	84.50	34	640	5.31%
2018/04/16	14	86.40	0	0.00	85.00	14	639	2.19%
2018/04/13	0.1	86.50	0	0.00	86.40	0.1	631	0.02%
2018/04/10	0	0.00	1	87.70	87.10	-1	635	-0.16%
2018/04/09	7	86.90	2	86.40	87.90	5	635	0.79%
2018/04/03	0.2	87.00	0	0.00	86.60	0.2	625	0.04%
2018/03/31	0	0.00	12	86.05	86.40	-12	618	-1.94%
2018/03/30	16	86.29	9	86.00	86.50	7	620	1.13%
2018/03/28	0	0.00	14	85.20	85.20	-14	621	-2.25%
2018/03/27	8	86.28	3	85.50	85.70	5	616	0.81%
2018/03/26	16	85.05	0	0.00	85.50	16	615	2.60%
2018/03/23	0.5	86.80	2	83.40	85.10	-1.5	617	-0.25%
2018/03/22	4	85.40	0	0.00	84.50	4	623	0.64%
2018/03/19	4	85.90	0	0.00	85.90	4	708	0.56%
2018/03/16	2	85.10	0	0.00	84.90	2	728	0.27%
2018/03/13	0.1	86.40	0	0.00	86.30	0.1	760	0.02%
2018/03/12	0	0.00	17	86.50	86.00	-17	775	-2.19%
2018/03/09	14	85.74	0	0.00	86.00	14	779	1.80%
2018/03/08	8	84.15	0	0.00	83.80	8	769	1.04%
2018/03/07	0	0.00	2	83.40	83.30	-2	791	-0.25%
2018/03/06	2	83.70	0	0.00	83.30	2	817	0.24%
2018/03/05	0.2	83.90	11	83.10	83.20	-10.8	1,223	-0.88%
2018/02/26	7	84.56	0	0.00	85.00	7	1,329	0.53%
2018/02/23	3.5	83.91	5	84.00	83.90	-1.5	1,338	-0.11%
2018/02/22	0	0.00	1	83.00	83.40	-1	1,358	-0.07%
2018/02/21	3.2	82.79	0	0.00	82.90	3.2	1,381	0.23%
2018/02/08	30	81.94	0	0.00	81.90	30	1,436	2.09%
2018/02/05	0.2	84.20	0	0.00	84.10	0.2	1,493	0.01%
2018/02/01	5	85.00	0	0.00	84.50	5	1,520	0.33%
2018/01/31	0	0.00	3	84.10	84.30	-3	1,526	-0.20%
2018/01/25	3	85.20	0	0.00	84.90	3	1,549	0.19%
2018/01/23	0.5	85.00	0	0.00	84.30	0.5	1,552	0.03%
2018/01/19	0	0.00	150	83.47	83.80	-150	1,554	-9.65%	大賣/鉅額交易
2018/01/15	0.2	82.90	0	0.00	82.50	0.2	1,569	0.01%
2018/01/04	0.2	83.00	0	0.00	82.70	0.2	1,613	0.01%
2018/01/03	0.1	82.90	0	0.00	82.70	0.1	1,628	0.00%