中砂 (1560)-台新券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
257.5
漲跌
▲14.5
漲幅
+5.97%
成交量
9,245張
產業
上市電機機械類股
511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

中砂 (1560)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	280.1	254.79	281	259.27	257.50	-0.9	5,018	-0.02%	大買/大賣/
2024/04/24	7	236.15	39.5	239.36	243.00	-32.5	4,996	-0.65%
2024/04/23	11.7	221.97	4.1	225.62	221.00	7.6	5,037	0.15%
2024/04/22	10.8	226.14	8.2	228.36	221.00	2.6	5,047	0.05%
2024/04/19	60.3	237.31	92.7	234.52	233.00	-32.4	5,114	-0.63%
2024/04/18	6.5	258.96	13.2	257.74	258.00	-6.7	5,102	-0.13%
2024/04/17	22.4	256.81	26.2	259.60	259.50	-3.8	5,100	-0.07%
2024/04/16	9.6	249.74	17.3	249.04	250.00	-7.7	5,076	-0.15%
2024/04/15	9.3	252.98	15.3	254.17	254.00	-6	5,077	-0.12%
2024/04/12	10.5	259.11	6.1	259.18	256.00	4.5	5,065	0.09%
2024/04/11	17.7	253.75	19.4	254.53	254.50	-1.7	5,053	-0.03%
2024/04/10	9	259.50	50	259.18	257.50	-41	5,029	-0.81%
2024/04/09	15.6	261.49	31.5	258.57	258.50	-16	5,032	-0.32%
2024/04/08	16.2	262.75	4.5	263.54	264.00	11.8	5,014	0.23%
2024/04/03	34.3	267.34	23.6	267.98	266.50	10.8	5,056	0.21%
2024/04/02	153.7	280.54	170.9	282.40	272.50	-17.3	5,024	-0.34%	大買/大賣/
2024/04/01	75.8	269.83	32.3	270.42	270.50	43.5	4,956	0.88%
2024/03/29	40.3	263.72	40.1	264.65	261.50	0.2	5,046	0.00%
2024/03/28	59.9	260.25	41.1	261.89	259.00	18.8	5,089	0.37%
2024/03/27	70.3	260.58	108.7	260.59	264.00	-38.4	5,048	-0.76%	大賣/
2024/03/26	374.3	255.44	47.9	256.59	253.50	326.4	4,948	6.60%	大買/鉅額交易
2024/03/25	14.5	253.99	23.2	253.63	254.00	-8.7	4,886	-0.18%
2024/03/22	3.4	243.50	13.2	244.73	245.00	-9.8	4,845	-0.20%
2024/03/21	22.6	246.77	3.4	247.63	245.00	19.2	4,840	0.40%
2024/03/20	38	253.58	14.3	249.77	247.50	23.8	4,850	0.49%
2024/03/19	31.3	253.36	113.1	251.23	251.00	-81.9	4,851	-1.69%	大賣/
2024/03/18	125.7	254.30	41.3	255.37	256.00	84.4	4,863	1.74%	大買/
2024/03/15	9.8	244.23	24.2	245.42	243.50	-14.4	4,827	-0.30%
2024/03/14	13.4	241.24	16.1	243.59	240.50	-2.6	4,834	-0.05%
2024/03/13	26.1	249.16	24	249.33	243.50	2	4,873	0.04%
2024/03/12	43.5	249.54	38.5	251.32	251.50	5	4,863	0.10%
2024/03/11	8.1	242.73	27.5	243.05	241.00	-19.4	4,828	-0.40%
2024/03/08	85.1	249.71	73.8	248.75	241.00	11.4	4,848	0.23%
2024/03/07	39.1	251.99	58.8	248.27	246.00	-19.7	4,845	-0.41%
2024/03/06	20.3	253.55	13.6	251.52	254.50	6.8	4,830	0.14%
2024/03/05	38.8	251.31	22.8	252.21	251.50	16.1	4,809	0.33%
2024/03/04	84.6	259.96	49.1	256.14	255.00	35.6	4,796	0.74%
2024/03/01	26	255.55	18.4	255.09	256.00	7.6	4,745	0.16%
2024/02/29	73.5	256.65	41.6	257.23	258.00	31.8	4,710	0.68%
2024/02/27	51.4	266.28	29.4	266.41	268.00	22.1	4,625	0.48%
2024/02/26	25.3	270.39	30.2	270.67	273.00	-4.9	4,609	-0.11%
2024/02/23	94.3	286.28	62.4	284.23	276.50	32	4,613	0.69%
2024/02/22	54.1	261.25	82.8	265.49	275.50	-28.8	4,399	-0.65%
2024/02/21	66.2	251.70	60.1	252.24	250.50	6.1	4,269	0.14%
2024/02/20	24.2	238.50	30	239.52	238.00	-5.8	4,145	-0.14%
2024/02/19	5.1	234.70	9.3	233.73	233.00	-4.3	4,100	-0.10%
2024/02/16	24.5	239.41	22.1	239.22	238.00	2.4	4,154	0.06%
2024/02/15	78.3	231.51	80.6	235.46	238.00	-2.2	4,174	-0.05%
2024/02/05	11.5	219.94	21	219.07	220.50	-9.6	4,227	-0.23%
2024/02/02	14.4	219.91	15.5	221.17	217.50	-1.2	4,217	-0.03%
2024/02/01	34.2	218.75	28.2	218.72	217.50	6	4,271	0.14%
2024/01/31	106.3	219.35	426.7	215.74	219.50	-320.4	4,353	-7.36%	大買/大賣/鉅額交易
2024/01/30	395.7	208.84	111.9	204.94	209.50	283.8	4,300	6.60%	大買/大賣/鉅額交易
2024/01/29	12.3	194.96	51.6	195.10	195.50	-39.3	4,204	-0.93%
2024/01/26	14	188.11	27	188.50	189.00	-13	4,304	-0.30%
2024/01/25	17.5	188.03	6.1	187.27	187.00	11.3	4,389	0.26%
2024/01/24	36.1	191.72	9.5	190.69	189.00	26.6	4,403	0.60%
2024/01/23	31.1	196.60	33	197.42	195.50	-1.9	4,411	-0.04%
2024/01/22	52.3	195.03	40.5	196.72	196.50	11.8	4,398	0.27%
2024/01/19	61	193.19	33.3	193.73	194.50	27.7	4,359	0.64%
2024/01/18	74.4	197.67	50.3	196.09	194.00	24.1	4,295	0.56%
2024/01/17	32.2	196.87	42	197.94	196.00	-9.9	4,222	-0.23%
2024/01/16	38.1	195.05	11	195.55	193.50	27.1	4,168	0.65%
2024/01/15	73.8	198.66	51.6	198.57	197.00	22.2	4,189	0.53%
2024/01/12	25	192.96	25.6	193.31	190.50	-0.5	4,163	-0.01%
2024/01/11	11.1	188.49	10.7	188.67	189.00	0.4	4,132	0.01%
2024/01/10	21.1	188.35	10	187.61	185.50	11.1	4,162	0.27%
2024/01/09	29	186.34	34.2	185.23	187.00	-5.2	4,175	-0.12%
2024/01/08	11.2	182.82	3	182.00	180.50	8.2	4,161	0.20%
2024/01/05	2.1	183.47	17.3	182.90	182.50	-15.2	4,214	-0.36%
2024/01/04	28.5	185.32	17.6	185.10	184.00	10.9	4,403	0.25%
2024/01/03	76	187.39	19.7	188.15	188.00	56.3	4,435	1.27%
2024/01/02	290.3	190.35	27	190.15	190.00	263.2	4,467	5.89%	大買/鉅額交易
2023/12/29	411	191.69	59.3	190.28	192.00	351.7	4,481	7.85%	大買/鉅額交易
2023/12/28	7.1	189.28	29.1	189.20	189.00	-22.1	4,494	-0.49%
2023/12/27	121	190.44	102	192.00	190.50	19	4,522	0.42%	大買/大賣/
2023/12/26	117.2	189.26	112.1	189.85	189.00	5.1	4,613	0.11%	大買/大賣/
2023/12/25	58.5	182.53	65.4	183.37	185.00	-6.9	4,795	-0.14%
2023/12/22	25.1	174.59	23.2	173.85	174.00	1.9	4,967	0.04%
2023/12/21	3.7	168.90	2	168.25	168.00	1.7	4,957	0.03%
2023/12/20	8.6	169.65	27.3	169.47	170.00	-18.8	4,991	-0.38%
2023/12/19	3	170.83	8.3	171.18	171.00	-5.3	5,028	-0.11%
2023/12/18	10.2	173.63	20	173.53	172.50	-9.9	5,048	-0.20%
2023/12/15	41.2	177.13	27	177.30	174.50	14.2	5,045	0.28%
2023/12/14	25.1	180.72	12	181.08	180.00	13.1	5,031	0.26%
2023/12/13	25.2	179.73	12.1	180.54	178.50	13.1	5,055	0.26%
2023/12/12	13.1	179.37	26	179.81	178.00	-12.9	5,051	-0.26%
2023/12/11	22.8	177.95	7	178.00	175.50	15.8	5,161	0.31%
2023/12/08	16.2	177.67	47.1	181.21	179.00	-31	5,246	-0.59%
2023/12/07	21.2	175.43	30.2	175.85	174.00	-9	5,251	-0.17%
2023/12/06	23.8	179.64	36.7	179.91	180.50	-12.9	5,213	-0.25%
2023/12/05	22.5	181.19	101.2	181.46	182.00	-78.7	5,182	-1.52%	大賣/
2023/12/04	78	188.94	30	189.52	186.50	47.9	5,163	0.93%
2023/12/01	40.3	187.15	26	186.94	187.00	14.3	5,147	0.28%
2023/11/30	18	184.81	11.1	184.28	184.00	6.9	5,116	0.13%
2023/11/29	75.1	185.65	27.2	184.90	186.00	47.9	5,103	0.94%
2023/11/28	19.3	179.02	5	179.90	180.00	14.3	5,056	0.28%
2023/11/27	26.2	179.98	37	180.81	178.50	-10.8	5,019	-0.22%
2023/11/24	16	184.16	18.1	185.19	184.00	-2.1	4,991	-0.04%
2023/11/22	49.1	184.69	44.8	183.40	188.00	4.4	4,881	0.09%
2023/11/21	19	178.55	43	178.98	177.00	-24	4,809	-0.50%
2023/11/20	5	175.70	8	175.63	177.50	-3	4,831	-0.06%
2023/11/17	30	178.00	8	177.81	176.50	22	4,872	0.45%
2023/11/16	11	178.23	17.1	177.64	176.00	-6.1	4,870	-0.12%
2023/11/15	68.1	179.73	35	179.67	178.00	33.1	4,852	0.68%
2023/11/14	44	181.43	29.3	181.72	181.50	14.7	4,796	0.31%
2023/11/13	117.3	179.93	79.9	179.53	181.00	37.4	4,726	0.79%	大買/
2023/11/10	11	172.91	12.1	173.00	171.00	-1.1	4,548	-0.02%
2023/11/09	36	170.74	79.1	170.30	173.50	-43.1	4,534	-0.95%
2023/11/08	78.1	173.48	86	173.67	169.50	-7.9	4,430	-0.18%
2023/11/07	178.2	170.30	452.1	166.90	169.50	-273.9	4,285	-6.39%	大買/大賣/鉅額交易
2023/11/06	158.5	179.26	66.3	181.08	178.50	92.2	4,092	2.25%	大買/
2023/11/03	380.7	179.76	54.8	178.43	180.00	325.9	4,013	8.12%	大買/鉅額交易
2023/11/02	46	170.16	21.1	169.83	171.00	24.9	3,884	0.64%
2023/11/01	45.1	166.71	23.5	166.00	168.50	21.6	3,798	0.57%
2023/10/31	23	164.00	44	164.27	162.50	-21	3,767	-0.56%
2023/10/30	16	164.00	7	163.14	163.50	9	3,782	0.24%
2023/10/27	31	163.90	26.6	163.47	163.50	4.4	3,806	0.12%
2023/10/26	29	164.72	69.1	164.24	163.50	-40.1	3,846	-1.04%
2023/10/25	64.2	167.70	14.2	167.96	166.00	50	3,849	1.30%
2023/10/24	30.1	166.42	23.1	165.48	167.00	7	4,034	0.17%
2023/10/23	45	166.22	64	165.18	165.00	-19	4,177	-0.45%
2023/10/20	80.4	163.95	40.2	164.82	167.00	40.2	4,416	0.91%
2023/10/19	19.3	163.27	34.3	161.14	164.50	-15	4,397	-0.34%
2023/10/18	72.7	163.20	65.6	161.52	160.50	7.1	4,462	0.16%
2023/10/17	34.3	164.07	73.1	163.51	163.50	-38.8	4,554	-0.85%
2023/10/16	67.4	162.03	45.2	162.35	162.00	22.2	4,659	0.48%
2023/10/13	54.2	163.68	47.3	163.46	164.50	6.9	4,811	0.14%
2023/10/12	146.5	163.27	98.4	163.64	165.50	48.1	4,994	0.96%	大買/
2023/10/11	4	157.38	6.5	158.57	157.00	-2.5	5,049	-0.05%
2023/10/06	11.2	155.93	15.2	154.13	157.00	-4	5,160	-0.08%
2023/10/05	15.3	155.51	15.2	155.84	154.50	0.1	5,152	0.00%
2023/10/04	17	155.53	12.3	154.73	155.00	4.7	5,126	0.09%
2023/10/03	7	159.43	18.5	158.90	157.00	-11.5	5,058	-0.23%
2023/10/02	103.6	160.45	121	159.83	160.00	-17.4	5,036	-0.35%	大買/大賣/
2023/09/28	146.7	156.00	149.4	156.93	154.50	-2.7	4,809	-0.06%	大買/大賣/
2023/09/27	91.7	150.69	104.7	150.67	150.50	-13	4,455	-0.29%	大賣/
2023/09/26	37	142.51	10	142.40	142.00	27	4,184	0.65%
2023/09/25	31.2	143.64	25.2	143.19	141.00	6	4,193	0.14%
2023/09/22	16.3	140.69	19.1	140.11	143.50	-2.7	4,183	-0.07%
2023/09/21	2.4	137.55	5	137.00	137.50	-2.7	4,121	-0.07%
2023/09/20	5	139.10	2.2	138.08	137.50	2.8	4,103	0.07%
2023/09/19	5.4	140.85	8.5	140.48	139.00	-3.1	4,119	-0.08%
2023/09/18	18.3	140.56	18.1	141.08	141.50	0.2	4,114	0.00%
2023/09/15	13.3	143.47	8.5	144.76	143.00	4.8	4,091	0.12%
2023/09/14	69.3	143.09	72.8	143.75	144.50	-3.5	4,150	-0.08%
2023/09/13	49.2	138.27	83.3	138.13	138.50	-34.1	4,055	-0.84%
2023/09/12	54.1	136.81	39.1	136.65	136.00	15	4,007	0.38%
2023/09/11	8.1	131.15	3.1	132.45	131.00	5	4,103	0.12%
2023/09/08	0.3	133.77	7	133.86	134.50	-6.7	4,215	-0.16%
2023/09/07	1.2	133.50	4.5	133.06	133.00	-3.3	4,464	-0.07%
2023/09/06	31.6	133.67	40.6	132.93	134.50	-9	4,527	-0.20%
2023/09/05	4.2	129.38	87	129.37	130.00	-82.8	4,613	-1.79%
2023/09/04	13	129.00	8	129.38	128.50	5	4,624	0.11%
2023/09/01	13.2	128.28	8.6	128.19	127.00	4.6	4,653	0.10%
2023/08/31	1.2	128.80	8.5	130.20	130.00	-7.3	4,684	-0.16%
2023/08/30	1	128.01	2.1	129.00	128.00	-1.1	4,688	-0.02%
2023/08/29	6	127.83	1	127.00	127.50	5	4,714	0.11%
2023/08/28	4.4	128.25	4.1	128.60	129.50	0.3	4,728	0.01%
2023/08/25	0	0.00	17.4	129.07	129.00	-17.4	4,714	-0.37%
2023/08/24	27.4	130.33	36.2	131.10	128.00	-8.8	4,699	-0.19%
2023/08/23	40.2	129.66	21.1	129.22	130.00	19.1	4,681	0.41%
2023/08/22	7	126.36	10	126.65	126.00	-3	4,698	-0.06%
2023/08/21	0.2	124.77	1	124.00	124.00	-0.8	4,672	-0.02%
2023/08/18	13	125.85	11.1	125.09	124.50	1.9	4,666	0.04%
2023/08/17	7.1	126.08	8	126.06	127.50	-0.9	4,642	-0.02%
2023/08/16	1	123.50	2	124.25	124.00	-1	4,625	-0.02%
2023/08/15	6.1	125.07	5	125.60	125.00	1.1	4,625	0.02%
2023/08/14	2.1	121.01	5	121.00	121.50	-2.9	4,614	-0.06%
2023/08/11	4.1	124.63	10	125.25	125.50	-6	4,614	-0.13%
2023/08/10	11	124.45	10.3	124.54	123.00	0.7	4,600	0.02%
2023/08/09	14.1	127.22	17	127.59	127.00	-2.9	4,572	-0.06%
2023/08/08	30.1	130.07	14	128.57	129.00	16.1	4,544	0.35%
2023/08/07	7	131.14	65	131.80	132.50	-58	4,512	-1.29%
2023/08/04	13.1	131.50	118	131.72	131.50	-104.9	4,495	-2.33%	大賣/鉅額交易
2023/08/02	8.1	133.56	22.1	132.41	131.50	-14	4,485	-0.31%
2023/08/01	19	137.63	50.1	136.17	136.00	-31.1	4,429	-0.70%
2023/07/31	52.9	140.20	19.3	140.91	138.50	33.5	4,395	0.76%
2023/07/28	14.2	141.86	154.1	140.48	141.50	-140	4,346	-3.22%	大賣/鉅額交易
2023/07/27	88.2	142.28	96.4	142.21	141.50	-8.3	4,277	-0.19%
2023/07/26	71.5	150.00	73.1	149.43	149.00	-1.7	4,045	-0.04%
2023/07/25	105.5	151.68	118.7	152.82	149.00	-13.2	3,879	-0.34%	大買/大賣/
2023/07/24	33.4	140.44	11.1	142.50	141.50	22.3	3,585	0.62%
2023/07/21	70.1	142.70	76.1	141.45	143.50	-6	3,543	-0.17%
2023/07/20	35.1	146.06	192.3	145.71	147.50	-157.2	3,472	-4.53%	大賣/鉅額交易
2023/07/19	221.5	145.94	45.4	144.10	142.00	176.1	3,337	5.28%	大買/鉅額交易
2023/07/18	50.6	146.17	50.1	147.55	151.50	0.5	3,335	0.01%
2023/07/17	80.5	146.93	91.7	146.02	145.00	-11.2	3,167	-0.35%
2023/07/14	97	140.25	349.5	141.57	143.00	-252.5	2,936	-8.60%	大賣/鉅額交易
2023/07/13	36.1	125.24	51.7	128.77	130.00	-15.6	2,688	-0.58%
2023/07/12	44	123.78	309.4	123.27	122.50	-265.4	2,542	-10.44%	大賣/鉅額交易
2023/07/11	62	123.66	123.8	123.54	122.50	-61.8	2,508	-2.46%	大賣/
2023/07/10	7.3	122.26	4	122.01	121.00	3.2	2,499	0.13%
2023/07/07	171.6	122.73	160.7	122.71	122.00	11	2,491	0.44%	大買/大賣/
2023/07/06	71.1	122.63	32	122.52	122.50	39.1	2,454	1.59%
2023/07/05	17.6	125.40	8	125.19	124.00	9.6	2,455	0.39%
2023/07/04	41.6	128.75	315.1	128.90	128.00	-273.5	2,459	-11.12%	大賣/鉅額交易
2023/07/03	9	126.94	118	127.37	128.00	-109	2,539	-4.29%	大賣/鉅額交易
2023/06/30	288.2	122.58	36	123.50	123.00	252.2	2,535	9.95%	大買/鉅額交易
2023/06/29	17	124.62	16	125.13	125.00	1	2,539	0.04%
2023/06/28	2.4	124.27	5	124.90	124.00	-2.6	2,539	-0.10%
2023/06/27	126.3	123.83	7.2	124.62	124.00	119.1	2,544	4.68%	大買/鉅額交易
2023/06/26	4.5	125.61	3.3	125.85	125.50	1.2	2,531	0.05%
2023/06/21	8.1	127.81	5	127.40	127.00	3.1	2,538	0.12%
2023/06/20	145	130.00	49.4	129.94	127.50	95.6	2,552	3.75%	大買/
2023/06/19	10.5	128.23	35.3	128.07	127.50	-24.8	2,496	-0.99%
2023/06/16	26	130.43	31.1	129.89	129.50	-5.1	2,473	-0.21%
2023/06/15	53.2	132.34	163.4	133.77	132.00	-110.2	2,413	-4.57%	大賣/鉅額交易
2023/06/14	36.1	128.20	28.5	128.25	129.00	7.6	2,247	0.34%
2023/06/13	167.4	130.36	180.5	129.52	130.50	-13.2	2,137	-0.62%	大買/大賣/
2023/06/12	23.1	123.50	80.7	122.95	122.00	-57.6	1,879	-3.06%
2023/06/09	549.2	119.94	588.8	119.88	124.00	-39.6	1,805	-2.19%	大買/大賣/
2023/06/08	225.4	117.40	4	116.25	116.00	221.4	1,694	13.06%	大買/鉅額交易
2023/06/07	246.2	118.53	19	119.16	118.50	227.2	1,716	13.23%	大買/鉅額交易
2023/06/06	14	117.93	206.3	118.49	118.00	-192.3	1,725	-11.14%	大賣/鉅額交易
2023/06/05	79.1	116.53	26.1	116.98	116.50	53	1,726	3.07%
2023/06/02	247	116.81	39.1	116.62	117.50	207.9	1,738	11.96%	大買/鉅額交易
2023/06/01	29.2	116.97	20.5	116.24	116.50	8.7	1,767	0.49%
2023/05/31	6.1	113.84	4	113.75	113.50	2.1	1,751	0.12%
2023/05/30	5.2	113.90	25	114.18	114.00	-19.9	1,761	-1.13%
2023/05/29	28.1	115.46	19.3	115.93	114.50	8.8	1,770	0.50%
2023/05/26	59.2	115.11	34.8	116.57	115.00	24.5	1,786	1.37%
2023/05/25	1.1	112.50	4	112.63	111.50	-2.9	1,724	-0.17%
2023/05/24	1	111.50	0	0.00	111.50	1	1,735	0.06%
2023/05/23	0	0.00	2	111.00	112.00	-2	1,748	-0.11%
2023/05/22	0	0.00	6.2	110.76	111.00	-6.2	1,760	-0.35%
2023/05/19	7.1	111.57	11	110.68	110.00	-3.9	1,766	-0.22%
2023/05/18	6	112.75	2	112.25	111.50	4	1,787	0.22%
2023/05/17	5.2	111.43	2	112.25	112.50	3.2	1,827	0.17%
2023/05/16	3	110.83	1.3	111.62	111.00	1.7	1,822	0.09%
2023/05/15	5.5	108.95	3	109.00	109.00	2.5	1,823	0.14%
2023/05/12	8	110.44	10.7	109.98	110.00	-2.7	1,843	-0.15%
2023/05/11	8	110.44	10.7	109.98	109.50	-2.7	1,866	-0.14%
2023/05/10	0.1	110.50	3	109.50	110.50	-2.9	1,895	-0.15%
2023/05/09	2	109.25	4	109.88	110.00	-2	1,912	-0.10%
2023/05/08	2	111.01	2.2	111.25	111.00	-0.1	1,943	-0.01%
2023/05/05	4	110.25	5	110.50	110.50	-1	1,979	-0.05%
2023/05/04	3	108.17	5.1	108.99	109.50	-2.1	2,030	-0.10%
2023/05/03	1	110.50	0	0.00	109.00	1	2,086	0.05%
2023/05/02	1.1	111.05	8	110.13	110.00	-6.9	2,126	-0.32%
2023/04/28	9.8	109.88	15	110.20	110.50	-5.2	2,249	-0.23%
2023/04/27	10.1	108.73	14.1	108.05	109.50	-4	2,327	-0.17%
2023/04/26	20.4	107.35	10.1	107.89	108.00	10.3	2,356	0.44%
2023/04/25	47.1	109.54	16.2	109.91	109.50	30.9	2,536	1.22%
2023/04/24	8	114.13	0.1	114.50	113.50	7.9	2,573	0.31%
2023/04/21	77.1	117.52	61.3	117.83	113.50	15.8	2,801	0.56%
2023/04/20	10	112.90	6	113.50	112.50	4	2,919	0.14%
2023/04/19	8.2	115.37	5.2	115.08	114.00	3	2,935	0.10%
2023/04/18	10	117.40	10	117.05	116.50	0	2,936	0.00%
2023/04/17	4.5	118.23	4	118.50	118.00	0.5	2,952	0.02%
2023/04/14	13	116.69	3	116.83	116.50	10	2,960	0.34%
2023/04/13	4	116.75	8	117.00	116.50	-4	2,975	-0.13%
2023/04/12	6.5	117.38	5	117.00	118.00	1.5	2,999	0.05%
2023/04/11	7.1	118.58	14.6	117.80	118.00	-7.5	3,017	-0.25%
2023/04/10	12	118.50	8	118.37	118.00	4	3,041	0.13%
2023/04/07	38	119.45	17	119.56	119.00	21	3,056	0.69%
2023/04/06	35.3	119.82	42.2	120.17	119.00	-6.9	3,093	-0.22%
2023/03/31	8	117.63	10.1	117.91	118.50	-2.1	3,015	-0.07%
2023/03/30	46	117.11	25	117.86	117.50	21	3,007	0.70%
2023/03/29	3.1	114.68	1	114.50	114.50	2.1	2,987	0.07%
2023/03/28	11	116.77	57	116.60	115.50	-46	3,026	-1.52%
2023/03/27	5.5	117.50	41.2	117.73	118.00	-35.6	3,066	-1.16%
2023/03/24	74	118.31	20	118.40	117.50	54	3,090	1.75%
2023/03/23	21	117.93	30.1	118.28	118.00	-9	3,153	-0.29%
2023/03/22	41	117.48	24.2	117.60	117.50	16.8	3,156	0.53%
2023/03/21	24	114.88	10.1	114.81	115.00	13.9	3,163	0.44%
2023/03/20	20.1	112.03	0.2	113.00	112.50	19.9	3,217	0.62%
2023/03/17	3	110.67	16	111.41	111.50	-13	3,346	-0.39%
2023/03/16	17	109.23	9.2	109.72	108.50	7.8	3,455	0.23%
2023/03/15	4	112.13	3	112.00	111.50	1	3,767	0.03%
2023/03/14	6.1	111.92	6.1	111.75	111.50	0	4,411	0.00%
2023/03/13	7.2	110.94	16.2	112.40	112.00	-9	4,780	-0.19%
2023/03/10	15	114.00	45	113.56	113.50	-30	5,000	-0.60%
2023/03/09	26.2	118.74	28.1	117.78	116.50	-1.9	5,035	-0.04%
2023/03/08	48.2	118.72	29.8	118.87	119.50	18.4	5,062	0.36%
2023/03/07	10	117.65	12.2	117.67	117.50	-2.2	5,042	-0.04%
2023/03/06	21.2	117.06	13.1	117.32	117.50	8.1	5,055	0.16%
2023/03/03	5	113.70	3	114.17	114.00	2	5,048	0.04%
2023/03/02	5.5	113.82	12.1	113.83	113.50	-6.6	5,088	-0.13%
2023/03/01	6.2	113.82	11.2	114.29	114.50	-5	5,122	-0.10%
2023/02/24	25.3	114.55	16.2	115.39	114.00	9.1	5,151	0.18%
2023/02/23	3	115.67	9.1	116.23	116.50	-6.1	5,169	-0.12%
2023/02/22	4.3	114.62	4	114.75	114.50	0.2	5,250	0.00%
2023/02/21	17	116.06	7	116.21	116.50	10	5,353	0.19%
2023/02/20	8	115.75	4.9	115.79	115.50	3.2	5,685	0.06%
2023/02/17	7	115.43	20.4	115.50	115.50	-13.4	6,023	-0.22%
2023/02/16	10	115.15	21.5	116.10	116.00	-11.5	6,122	-0.19%
2023/02/15	25.7	113.97	16.3	114.18	114.00	9.4	6,311	0.15%
2023/02/14	6	117.33	8	117.25	116.50	-2	6,328	-0.03%
2023/02/13	5	116.50	4.3	116.46	116.50	0.7	6,400	0.01%
2023/02/10	5.5	117.36	2.1	117.50	116.50	3.4	6,531	0.05%
2023/02/09	21.5	119.43	5.5	119.77	118.50	16	6,600	0.24%
2023/02/08	29.4	120.38	19.2	120.30	120.00	10.3	6,648	0.15%
2023/02/07	9.3	117.84	67.1	118.75	118.00	-57.8	6,735	-0.86%
2023/02/06	13.3	117.92	6.2	117.30	117.00	7.1	6,744	0.11%
2023/02/03	37.4	121.17	59.3	121.65	120.50	-22	6,767	-0.32%
2023/02/02	13.2	122.27	19.4	121.98	121.50	-6.3	6,784	-0.09%
2023/02/01	32.7	120.76	19.6	121.17	121.00	13.1	6,831	0.19%
2023/01/31	7.1	118.51	11.2	118.64	119.00	-4.1	6,863	-0.06%
2023/01/30	43.4	119.08	57.5	118.85	119.00	-14.1	6,880	-0.20%
2023/01/17	51.3	116.41	33.2	116.64	116.00	18.1	6,802	0.27%
2023/01/16	7.1	114.58	10.1	114.65	115.00	-3	6,765	-0.04%
2023/01/13	250	116.42	94.1	115.65	114.00	155.9	6,758	2.31%	大買/鉅額交易
2023/01/12	40.1	113.50	17	114.76	113.50	23.1	6,587	0.35%
2023/01/11	120.1	115.73	77	116.04	115.00	43.1	6,554	0.66%	大買/
2023/01/10	193.4	115.77	181.2	115.66	115.50	12.2	6,386	0.19%	大買/大賣/
2023/01/09	15	108.60	14.2	108.37	108.50	0.8	6,195	0.01%
2023/01/06	7	105.71	16	106.63	107.00	-9	6,267	-0.14%
2023/01/05	23.3	106.38	13.1	105.96	105.50	10.3	6,333	0.16%
2023/01/04	7.2	108.06	12	107.54	107.00	-4.8	6,378	-0.08%
2023/01/03	9.4	107.08	12	107.04	108.00	-2.6	6,445	-0.04%
2022/12/30	27	105.76	19	105.87	105.50	8	6,458	0.12%
2022/12/29	28	104.38	43.1	104.39	105.00	-15.1	6,481	-0.23%
2022/12/28	10.1	106.94	18	105.75	104.50	-8	6,519	-0.12%
2022/12/27	14	108.04	29	108.69	108.50	-15	6,527	-0.23%
2022/12/26	23	106.76	29	106.93	106.50	-6	6,530	-0.09%
2022/12/23	11	108.64	150.1	108.37	109.50	-139.1	6,555	-2.12%	大賣/鉅額交易
2022/12/22	16.1	111.51	24.3	111.53	111.00	-8.2	6,601	-0.12%
2022/12/21	13.2	111.43	11	111.73	111.00	2.2	6,649	0.03%
2022/12/20	16.2	111.78	22	111.39	110.50	-5.8	6,711	-0.09%
2022/12/19	30.2	114.07	15.3	114.56	114.00	14.9	6,741	0.22%
2022/12/16	13.3	118.35	16.5	118.64	118.00	-3.2	6,762	-0.05%
2022/12/15	36	122.85	26	122.42	122.00	10	6,774	0.15%
2022/12/14	34.1	119.15	25	118.92	119.00	9.1	6,762	0.13%
2022/12/13	23.2	118.73	16	118.75	117.00	7.2	6,759	0.11%
2022/12/12	26	120.06	32.5	119.67	119.50	-6.5	6,763	-0.10%
2022/12/09	53	124.67	69.2	124.38	122.50	-16.2	6,803	-0.24%
2022/12/08	60.2	123.71	63.6	123.89	126.00	-3.4	6,708	-0.05%
2022/12/07	144.2	127.61	117.8	126.17	124.50	26.4	6,626	0.40%	大買/大賣/
2022/12/06	342.6	130.57	271.7	130.60	129.50	70.9	6,332	1.12%	大買/大賣/
2022/12/05	432	126.31	158.9	124.58	128.00	273.1	5,752	4.75%	大買/大賣/鉅額交易
2022/12/02	126.6	116.72	97.1	116.60	116.50	29.4	5,433	0.54%	大買/
2022/12/01	36.2	113.71	57	113.42	112.50	-20.9	5,276	-0.40%
2022/11/30	31.2	112.48	34.2	112.56	112.00	-3	5,286	-0.06%
2022/11/29	30	109.75	42	110.08	110.50	-12	5,306	-0.23%
2022/11/28	12	108.08	12	109.29	110.50	0	5,344	0.00%
2022/11/25	41.2	111.64	14	110.25	109.00	27.2	5,373	0.51%
2022/11/24	19	109.82	46	110.57	111.00	-27	5,387	-0.50%
2022/11/23	28	110.36	34.1	109.81	109.00	-6.1	5,435	-0.11%
2022/11/22	11	109.36	8	108.94	109.50	3	5,487	0.05%
2022/11/21	17.3	108.84	38.1	108.98	110.00	-20.8	5,570	-0.37%
2022/11/18	63.3	110.85	46.3	111.90	109.50	17	5,596	0.30%
2022/11/17	41.3	112.05	58.7	111.59	111.50	-17.4	5,605	-0.31%
2022/11/16	223.1	117.28	170.1	117.17	114.50	53	5,749	0.92%	大買/大賣/
2022/11/15	193.8	115.02	187	116.34	118.50	6.8	5,903	0.12%	大買/大賣/
2022/11/14	42	107.88	13	107.58	108.50	29	6,462	0.45%
2022/11/11	101	110.26	164	109.41	109.50	-63	6,767	-0.93%	大買/大賣/
2022/11/10	38	104.29	9	104.33	103.50	29	6,655	0.44%
2022/11/09	32	107.16	16	107.22	107.50	16	6,849	0.23%
2022/11/08	72	109.18	49	108.43	106.50	23	6,861	0.34%
2022/11/07	13	106.73	21.2	106.26	107.00	-8.2	6,859	-0.12%
2022/11/04	21	103.26	7.1	103.08	103.00	14	6,958	0.20%
2022/11/03	40.1	105.76	35	105.07	105.50	5.1	6,921	0.07%
2022/11/02	24	103.63	10	103.65	104.00	14	6,917	0.20%
2022/11/01	20	102.58	27	102.17	103.50	-7	6,991	-0.10%
2022/10/31	16	102.00	10	101.65	102.00	6	7,145	0.08%
2022/10/28	39.1	100.69	20	100.84	98.80	19.1	7,196	0.26%
2022/10/27	25.1	103.70	38.1	104.04	104.50	-13	7,198	-0.18%
2022/10/26	11.1	98.77	9.1	99.80	98.00	2.1	7,220	0.03%
2022/10/25	12	101.67	6	101.58	100.50	6	7,310	0.08%
2022/10/24	11	103.82	20	105.00	103.00	-9	7,471	-0.12%
2022/10/21	14	101.43	23	101.11	100.00	-9	8,019	-0.11%
2022/10/20	23	102.20	23	102.59	102.00	0	8,357	0.00%
2022/10/19	11	106.32	18	105.50	104.50	-7	8,454	-0.08%
2022/10/18	33	104.56	22	105.00	105.00	11	8,568	0.13%
2022/10/17	21	103.81	51	104.27	105.50	-30	8,650	-0.35%
2022/10/14	39.1	108.56	37.1	109.06	106.50	2	8,812	0.02%
2022/10/13	25	108.46	71.1	106.85	105.00	-46.1	9,193	-0.50%
2022/10/12	26	110.71	31	109.87	110.00	-5	9,298	-0.05%
2022/10/11	13.1	111.74	16	112.06	111.00	-2.9	9,819	-0.03%
2022/10/07	22.1	119.13	111	118.71	118.00	-88.9	10,117	-0.88%	大賣/
2022/10/06	8.2	120.34	15	120.37	120.00	-6.8	10,280	-0.07%
2022/10/05	23	124.00	92	126.17	120.50	-69	10,373	-0.67%
2022/10/04	33	123.30	15	123.57	122.50	18	10,402	0.17%
2022/10/03	14	121.82	14	120.61	122.00	0	10,570	0.00%
2022/09/30	17	117.85	35	118.00	121.00	-18	10,800	-0.17%
2022/09/29	205	124.12	32	120.75	120.00	173	11,111	1.56%	大買/鉅額交易
2022/09/28	17.2	125.19	30	122.92	121.50	-12.9	11,444	-0.11%
2022/09/27	15.2	127.70	14	127.46	129.50	1.2	11,691	0.01%
2022/09/26	13.1	127.26	19.5	126.65	125.50	-6.4	11,933	-0.05%
2022/09/23	20.2	132.53	67.3	131.58	131.50	-47.1	12,194	-0.39%
2022/09/22	8.2	135.66	13	134.54	137.00	-4.8	12,357	-0.04%
2022/09/21	13.2	136.23	85	135.38	136.00	-71.8	12,683	-0.57%
2022/09/20	15.2	138.63	48	138.26	139.50	-32.8	12,963	-0.25%
2022/09/19	8	138.44	14.2	137.42	138.50	-6.2	13,414	-0.05%
2022/09/16	26.2	138.92	31.2	138.48	139.00	-4.9	13,909	-0.04%
2022/09/15	20.4	145.81	19.1	145.47	143.50	1.3	14,291	0.01%
2022/09/14	10	144.55	29	144.24	147.50	-19	14,827	-0.13%
2022/09/13	12.1	149.50	21	149.33	147.00	-8.9	15,438	-0.06%
2022/09/12	33.1	149.29	17.5	149.49	148.50	15.6	15,804	0.10%
2022/09/08	27.6	146.33	25.1	145.84	145.50	2.5	16,185	0.02%
2022/09/07	46.5	143.97	63	144.48	146.00	-16.5	16,577	-0.10%
2022/09/06	31	150.52	34.4	149.34	147.00	-3.4	16,835	-0.02%
2022/09/05	32.2	153.59	73.5	153.07	151.00	-41.3	17,215	-0.24%
2022/09/02	36.1	156.17	50.1	156.56	158.50	-14.1	17,592	-0.08%
2022/09/01	20.4	156.69	23	155.41	154.00	-2.7	18,264	-0.01%
2022/08/31	30	157.47	33	157.68	159.00	-3	18,776	-0.02%
2022/08/30	45.2	158.72	16.2	158.60	158.00	29	19,327	0.15%
2022/08/29	28.1	154.86	83.1	154.26	158.00	-55	19,447	-0.28%
2022/08/26	45.3	158.76	78	158.08	156.50	-32.7	19,644	-0.17%
2022/08/25	47.2	157.45	37	157.46	156.00	10.2	19,934	0.05%
2022/08/24	33.3	155.66	101	155.86	155.50	-67.8	20,559	-0.33%	大賣/
2022/08/23	232.4	156.74	136	156.06	156.50	96.4	20,692	0.47%	大買/大賣/
2022/08/22	227.9	162.39	136.5	162.75	156.00	91.5	21,150	0.43%	大買/大賣/
2022/08/19	323.2	174.39	390.9	176.21	169.50	-67.7	21,321	-0.32%	大買/大賣/
2022/08/18	192.2	163.38	243.7	165.29	166.50	-51.5	21,158	-0.24%	大買/大賣/
2022/08/17	74.1	156.26	39	155.88	156.00	35.1	20,986	0.17%
2022/08/16	91.1	158.80	119.4	158.67	157.50	-28.3	20,913	-0.14%	大賣/
2022/08/15	34.1	155.07	29	155.22	155.00	5.1	20,700	0.02%
2022/08/12	73.2	155.46	58.1	154.90	153.50	15.1	20,653	0.07%
2022/08/11	85.4	155.78	97	156.46	157.00	-11.7	20,567	-0.06%
2022/08/10	12.1	150.79	22.1	150.41	151.00	-10.1	20,427	-0.05%
2022/08/09	88.1	151.15	73.1	150.27	152.00	14.9	20,433	0.07%
2022/08/08	78	153.73	75.3	153.78	153.50	2.7	20,395	0.01%
2022/08/05	99.3	156.34	66.1	155.88	153.50	33.2	20,376	0.16%
2022/08/04	43.1	151.41	37	151.70	153.00	6.1	20,254	0.03%
2022/08/03	44.3	150.52	36	151.10	151.50	8.3	20,271	0.04%
2022/08/02	158.2	151.71	161.1	151.35	153.00	-2.9	20,262	-0.01%	大買/大賣/
2022/08/01	115.3	153.48	94.2	153.83	152.50	21.1	20,187	0.10%	大買/
2022/07/29	102	158.53	110.7	158.50	157.00	-8.7	20,124	-0.04%	大買/大賣/
2022/07/28	288.4	155.19	470.4	155.07	155.50	-182	20,179	-0.90%	大買/大賣/鉅額交易
2022/07/27	274.1	160.58	223.4	158.65	157.50	50.7	19,639	0.26%	大買/大賣/
2022/07/26	50.2	158.31	54.2	158.74	160.00	-4.1	19,417	-0.02%
2022/07/25	54.2	158.23	67.3	158.86	160.50	-13.1	19,550	-0.07%
2022/07/22	106	157.14	123.5	157.40	157.00	-17.5	19,473	-0.09%	大買/大賣/
2022/07/21	117.5	157.98	127	157.26	158.50	-9.5	19,390	-0.05%	大買/大賣/
2022/07/20	564.2	156.78	366.4	157.05	155.50	197.8	19,200	1.03%	大買/大賣/鉅額交易
2022/07/19	109.2	149.08	116.3	149.27	149.50	-7.1	18,785	-0.04%	大買/大賣/
2022/07/18	509	149.13	426.1	149.58	148.50	82.9	18,643	0.44%	大買/大賣/
2022/07/15	183	141.14	126.2	142.62	145.50	56.8	18,082	0.31%	大買/大賣/
2022/07/14	148.8	131.99	90	132.22	132.50	58.8	17,735	0.33%	大買/
2022/07/13	46.2	133.30	77	130.06	128.50	-30.8	17,598	-0.18%
2022/07/12	27	130.93	33	129.33	127.50	-6	17,525	-0.03%
2022/07/11	68.1	138.04	68.8	138.13	133.00	-0.7	17,610	0.00%
2022/07/08	188.2	135.73	175	135.33	134.50	13.2	17,815	0.07%	大買/大賣/
2022/07/07	231	133.22	229.2	133.34	135.00	1.8	17,719	0.01%	大買/大賣/
2022/07/06	139.3	136.37	344	135.49	132.50	-204.7	17,431	-1.17%	大買/大賣/鉅額交易
2022/07/05	110	144.37	117.4	144.48	142.50	-7.4	17,132	-0.04%	大買/大賣/
2022/07/04	214.2	140.74	197.1	140.69	141.50	17.1	16,904	0.10%	大買/大賣/
2022/07/01	152	142.88	171.1	141.44	137.00	-19.1	16,782	-0.11%	大買/大賣/
2022/06/30	106.1	146.49	105.1	146.42	146.00	1	16,742	0.01%	大買/大賣/
2022/06/29	246.2	152.50	220.2	153.02	153.50	26	16,684	0.16%	大買/大賣/
2022/06/28	306	160.46	308	156.23	157.00	-2	16,432	-0.01%	大買/大賣/
2022/06/27	191.4	157.47	195.7	158.60	160.00	-4.4	16,334	-0.03%	大買/大賣/
2022/06/24	345.9	154.40	349.2	154.81	152.00	-3.3	15,975	-0.02%	大買/大賣/
2022/06/23	357.5	157.35	325.6	157.40	158.50	31.9	15,563	0.21%	大買/大賣/
2022/06/22	233.5	165.39	201.2	162.51	156.50	32.3	15,405	0.21%	大買/大賣/
2022/06/21	539	165.93	403.2	165.80	173.50	135.8	15,188	0.89%	大買/大賣/鉅額交易
2022/06/20	248.2	159.94	239.2	160.85	158.00	9	15,214	0.06%	大買/大賣/
2022/06/17	303.6	158.51	810	155.42	161.50	-506.4	14,910	-3.40%	大買/大賣/鉅額交易
2022/06/16	243.1	163.94	267	162.76	155.00	-23.9	14,614	-0.16%	大買/大賣/
2022/06/15	223.2	162.83	180.4	162.04	159.00	42.8	14,474	0.30%	大買/大賣/
2022/06/14	220.7	164.49	259.2	165.99	167.50	-38.5	14,691	-0.26%	大買/大賣/
2022/06/13	235	166.90	202.3	165.63	165.50	32.7	14,454	0.23%	大買/大賣/
2022/06/10	664.6	167.24	505.1	167.65	168.50	159.5	14,155	1.13%	大買/大賣/鉅額交易
2022/06/09	278.2	158.69	302.3	159.56	164.50	-24.1	13,668	-0.18%	大買/大賣/
2022/06/08	264.2	154.25	280	154.87	156.50	-15.8	13,328	-0.12%	大買/大賣/
2022/06/07	620.2	147.24	96.8	147.37	147.00	523.4	12,870	4.07%	大買/鉅額交易
2022/06/06	96.4	149.36	88	148.79	147.00	8.4	12,717	0.07%
2022/06/02	172.6	158.87	221.1	155.68	152.00	-48.5	12,513	-0.39%	大買/大賣/
2022/06/01	322.1	162.95	563.5	164.50	165.00	-241.4	12,187	-1.98%	大買/大賣/鉅額交易
2022/05/31	104.4	157.03	120.2	157.78	156.50	-15.8	11,556	-0.14%	大買/大賣/
2022/05/30	475.6	156.12	250.7	156.14	156.50	224.9	11,610	1.94%	大買/大賣/鉅額交易
2022/05/27	361.7	147.21	367.2	147.01	152.50	-5.5	11,510	-0.05%	大買/大賣/
2022/05/26	589.8	141.19	487.1	141.44	139.00	102.7	11,016	0.93%	大買/大賣/鉅額交易
2022/05/25	108.5	134.36	139.7	135.02	136.50	-31.2	10,389	-0.30%	大買/大賣/
2022/05/24	9	128.94	7.2	128.13	127.50	1.8	10,226	0.02%
2022/05/23	13.1	128.86	22	129.95	130.00	-8.9	10,234	-0.09%
2022/05/20	17.2	127.77	16	127.69	128.00	1.2	10,258	0.01%
2022/05/19	6.2	127.85	27.2	128.09	130.00	-21	10,290	-0.20%
2022/05/18	22.2	130.18	16	130.31	129.00	6.2	10,509	0.06%
2022/05/17	22	129.30	16.1	129.83	131.50	5.9	11,050	0.05%
2022/05/16	36.2	131.64	20	131.13	129.50	16.2	11,139	0.15%
2022/05/13	29	130.14	29	130.90	130.50	0	11,084	0.00%
2022/05/12	159	128.13	20.2	127.84	126.00	138.8	11,033	1.26%	大買/鉅額交易
2022/05/11	122.6	129.77	104.1	130.14	130.50	18.6	10,955	0.17%	大買/大賣/
2022/05/10	31	126.03	55.2	125.14	128.50	-24.2	10,868	-0.22%
2022/05/09	26.1	123.35	29	123.78	122.50	-2.9	10,857	-0.03%
2022/05/06	30.2	124.85	30	125.47	127.00	0.2	10,826	0.00%
2022/05/05	194	134.02	326.3	135.17	129.00	-132.3	10,808	-1.22%	大買/大賣/鉅額交易
2022/05/04	37.5	130.82	39	130.53	129.50	-1.5	10,562	-0.01%
2022/05/03	85	130.84	95	130.84	130.50	-10	10,533	-0.09%
2022/04/29	178.2	130.27	113.4	130.78	129.50	64.8	10,430	0.62%	大買/大賣/
2022/04/28	15.1	124.56	29	124.69	122.00	-13.9	10,221	-0.14%
2022/04/27	46.1	119.03	73.1	120.70	123.00	-27	10,181	-0.27%
2022/04/26	24	121.79	38	122.26	123.00	-14	10,165	-0.14%
2022/04/25	17.1	120.23	25	120.78	121.00	-7.9	10,151	-0.08%
2022/04/22	15.1	124.34	20	124.40	126.50	-4.9	10,189	-0.05%
2022/04/21	15	127.93	13	127.88	127.00	2	10,365	0.02%
2022/04/20	41	126.51	18.3	126.75	126.00	22.7	10,455	0.22%
2022/04/19	73.1	129.30	30	130.00	127.00	43.1	10,748	0.40%
2022/04/18	61	130.26	85.3	128.46	128.00	-24.3	10,787	-0.23%
2022/04/15	241.1	132.52	67.2	131.53	129.00	173.9	10,867	1.60%	大買/鉅額交易
2022/04/14	226.5	134.76	227.6	134.67	136.50	-1.1	10,851	-0.01%	大買/大賣/
2022/04/13	169.4	129.63	132.1	129.04	131.50	37.3	10,840	0.34%	大買/大賣/
2022/04/12	53	125.58	104.1	124.39	124.00	-51.1	10,949	-0.47%	大賣/
2022/04/11	41	128.68	73.2	128.39	126.00	-32.2	11,079	-0.29%
2022/04/08	61	131.56	49.1	131.21	130.50	11.9	11,335	0.10%
2022/04/07	83.2	132.25	95	131.10	128.50	-11.9	12,489	-0.09%
2022/04/06	195.9	134.21	161.9	133.69	133.00	34.1	13,046	0.26%	大買/大賣/
2022/04/01	100	129.91	149.3	128.42	131.00	-49.3	13,093	-0.38%	大賣/
2022/03/31	67.2	129.84	80	129.15	127.00	-12.9	13,150	-0.10%
2022/03/30	291.6	130.66	201.1	130.85	128.50	90.5	13,116	0.69%	大買/大賣/
2022/03/29	80.2	125.15	92.2	125.77	126.50	-12	12,990	-0.09%
2022/03/28	54	123.55	78	123.26	125.00	-24	12,869	-0.19%
2022/03/25	331.4	127.83	129.4	128.12	126.50	202	12,746	1.58%	大買/大賣/鉅額交易
2022/03/24	156.5	133.45	167	133.93	136.50	-10.5	12,427	-0.08%	大買/大賣/
2022/03/23	364.6	132.54	397.8	130.25	133.00	-33.2	12,120	-0.27%	大買/大賣/
2022/03/22	44.2	123.70	37.5	123.66	124.50	6.6	11,520	0.06%
2022/03/21	212.1	126.59	61.1	123.21	122.50	151	11,590	1.30%	大買/鉅額交易
2022/03/18	231.2	125.84	197	125.85	126.50	34.2	11,758	0.29%	大買/大賣/
2022/03/17	263.5	124.01	365.8	125.57	129.00	-102.3	11,634	-0.88%	大買/大賣/鉅額交易
2022/03/16	142.1	119.76	134.3	119.02	117.50	7.8	11,082	0.07%	大買/大賣/
2022/03/15	184.1	119.57	172	118.62	118.00	12.1	10,879	0.11%	大買/大賣/
2022/03/14	208	120.62	142.2	119.92	119.00	65.8	10,760	0.61%	大買/大賣/
2022/03/11	113.5	117.92	100.3	118.16	120.50	13.1	10,544	0.12%	大買/
2022/03/10	55.1	115.92	80	117.97	119.50	-24.9	10,381	-0.24%
2022/03/09	21.1	109.17	3	109.00	109.00	18.1	10,312	0.18%
2022/03/08	43	110.17	32.1	111.13	108.00	10.9	10,292	0.11%
2022/03/07	13	110.73	40	111.16	110.00	-27	10,217	-0.26%
2022/03/04	35	115.36	23	115.83	114.50	12	10,165	0.12%
2022/03/03	143	120.18	203	120.27	117.50	-60	10,131	-0.59%	大買/大賣/
2022/03/02	359.7	118.73	524	118.04	119.00	-164.4	9,904	-1.66%	大買/大賣/鉅額交易
2022/03/01	25	115.70	35.4	114.49	116.50	-10.4	9,357	-0.11%
2022/02/25	166	107.29	182.1	110.57	106.00	-16.1	9,276	-0.17%	大買/大賣/
2022/02/24	20	109.53	175	111.06	107.50	-155	9,192	-1.69%	大賣/鉅額交易
2022/02/23	12.1	109.04	34.1	109.55	110.00	-22	9,169	-0.24%
2022/02/22	227	108.23	98	108.73	108.50	129	9,219	1.40%	大買/鉅額交易
2022/02/21	112	112.60	34.1	113.09	112.00	78	9,299	0.84%	大買/
2022/02/18	130.1	115.09	244.2	115.09	116.50	-114.1	9,358	-1.22%	大買/大賣/鉅額交易
2022/02/17	382	114.75	485.3	114.81	114.50	-103.3	9,193	-1.12%	大買/大賣/鉅額交易
2022/02/16	459	110.23	89.1	109.65	110.50	369.9	8,709	4.25%	大買/鉅額交易
2022/02/15	13	101.54	4.1	101.24	100.50	8.9	8,620	0.10%
2022/02/14	7	99.23	21	98.88	98.20	-14	8,615	-0.16%
2022/02/11	6.1	101.50	1	101.50	101.50	5.1	8,628	0.06%
2022/02/10	15	102.97	4.5	103.00	101.50	10.5	8,653	0.12%
2022/02/09	30.1	104.47	14	104.96	104.00	16.1	8,699	0.18%
2022/02/08	5.3	101.00	5	101.30	101.00	0.3	8,774	0.00%
2022/02/07	33.1	99.69	21	100.20	101.00	12.1	8,836	0.14%
2022/01/26	1	99.00	48	98.17	97.50	-47	8,818	-0.53%
2022/01/25	5.1	99.36	14	98.58	97.50	-8.9	8,976	-0.10%
2022/01/24	37	99.90	60.1	99.06	100.00	-23.1	9,049	-0.26%
2022/01/21	14	101.54	43.1	101.63	100.50	-29.1	9,032	-0.32%
2022/01/20	5.2	104.64	8.1	104.56	103.50	-2.9	9,017	-0.03%
2022/01/19	9	104.67	14	104.50	104.00	-5	9,011	-0.06%
2022/01/18	22	106.39	22	105.82	105.00	0	9,003	0.00%
2022/01/17	33.1	105.46	56.2	105.85	107.00	-23	8,986	-0.26%
2022/01/14	160.1	107.26	156	107.04	106.00	4.1	8,905	0.05%	大買/大賣/
2022/01/13	28.1	109.96	42.3	108.50	107.00	-14.2	8,728	-0.16%
2022/01/12	145.4	112.48	123	112.12	113.00	22.4	8,614	0.26%	大買/大賣/
2022/01/11	48.1	106.90	51.1	107.36	109.50	-3	8,288	-0.04%
2022/01/10	74	109.95	54	109.38	109.50	20	8,197	0.24%
2022/01/07	42.1	109.34	44.1	109.04	108.50	-2	8,062	-0.02%
2022/01/06	232.4	113.36	199.1	112.77	113.00	33.3	7,903	0.42%	大買/大賣/
2022/01/05	143.3	113.30	138	112.92	111.00	5.3	7,499	0.07%	大買/大賣/
2022/01/04	86.3	114.99	97	115.12	117.50	-10.8	7,220	-0.15%
2022/01/03	227.1	119.90	242.4	119.24	115.00	-15.3	6,971	-0.22%	大買/大賣/
2021/12/30	978.7	122.55	1,001.5	121.79	121.00	-22.8	6,606	-0.35%	大買/大賣/
2021/12/29	429.6	112.40	456.2	112.84	117.50	-26.6	5,374	-0.49%	大買/大賣/
2021/12/28	291	104.34	192	104.34	107.00	99	4,631	2.14%	大買/大賣/
2021/12/27	162.3	98.19	149.9	98.85	97.60	12.4	4,301	0.29%	大買/大賣/
2021/12/24	52.1	95.07	41	94.61	94.70	11.1	4,089	0.27%
2021/12/23	369	93.40	306	93.35	95.20	63	4,008	1.57%	大買/大賣/
2021/12/22	10	91.44	4	91.03	90.60	6	3,909	0.15%
2021/12/21	6	91.03	36	91.38	91.60	-30	3,918	-0.77%
2021/12/20	10.2	89.83	20	89.70	89.10	-9.8	3,924	-0.25%
2021/12/17	90	90.22	40.2	89.84	89.00	49.8	3,952	1.26%
2021/12/16	41.1	92.20	37	92.13	91.30	4.1	4,028	0.10%
2021/12/15	111.1	94.15	76.1	92.98	91.70	35	4,022	0.87%	大買/
2021/12/14	136	96.85	126.5	96.49	98.50	9.5	4,015	0.24%	大買/大賣/
2021/12/13	76	94.72	81	95.30	99.10	-5	3,715	-0.13%
2021/12/10	2	89.95	32.4	89.91	90.10	-30.4	3,533	-0.86%
2021/12/09	26	90.23	35	89.74	90.20	-9	3,520	-0.26%
2021/12/08	24	90.11	36	90.16	89.50	-12	3,497	-0.34%
2021/12/07	12.1	88.40	10	88.41	87.80	2.1	3,439	0.06%
2021/12/06	77	91.14	72	90.76	89.50	5	3,410	0.15%
2021/12/03	84	90.55	57	90.36	89.60	27	3,342	0.81%
2021/12/02	34	89.75	24	89.17	88.70	10	3,262	0.31%
2021/12/01	6	87.87	12	88.23	88.50	-6	3,258	-0.18%
2021/11/30	6	88.70	12	89.37	88.10	-6	3,278	-0.18%
2021/11/29	20	87.05	17	86.19	86.30	3	3,343	0.09%
2021/11/26	34	89.57	43	88.59	87.50	-9	3,310	-0.27%
2021/11/25	45	90.07	69	90.62	89.00	-24	3,250	-0.74%
2021/11/24	71	89.22	51	90.00	91.70	20	3,232	0.62%
2021/11/23	15	87.47	13	87.40	86.90	2	3,225	0.06%
2021/11/22	32	88.57	19.4	87.81	87.70	12.6	3,343	0.38%
2021/11/19	21	90.59	45	91.09	91.00	-24	3,311	-0.72%
2021/11/18	142.2	90.76	124.3	90.58	88.80	18	3,220	0.56%	大買/大賣/
2021/11/17	77	89.64	61	89.70	90.50	16	3,066	0.52%
2021/11/16	73.3	87.83	39.1	88.28	89.60	34.2	2,926	1.17%
2021/11/15	64.2	87.34	49.3	87.30	88.00	15	2,818	0.53%
2021/11/12	35	84.73	21	84.35	83.20	14	2,711	0.52%
2021/11/11	24.2	83.81	29	83.65	83.30	-4.8	2,670	-0.18%
2021/11/10	19	83.53	21	83.77	83.50	-2	2,646	-0.08%
2021/11/09	9.6	84.17	38.1	84.44	85.00	-28.5	2,599	-1.10%
2021/11/08	122	84.69	19	85.59	84.10	103	2,556	4.03%	大買/鉅額交易
2021/11/05	74	85.88	60	84.36	86.20	14	2,471	0.57%
2021/11/04	63	81.28	79	82.80	82.50	-16	2,307	-0.69%
2021/11/03	29	79.56	27.4	79.61	79.60	1.6	2,218	0.07%
2021/11/02	143.1	80.60	155	80.33	79.00	-11.9	2,168	-0.55%	大買/大賣/
2021/11/01	46	79.02	66.1	78.23	79.20	-20.1	1,991	-1.01%
2021/10/29	36	75.40	5.3	74.92	75.60	30.7	1,882	1.63%
2021/10/28	9	74.77	24	74.48	75.10	-15	1,848	-0.81%
2021/10/27	70	73.58	6	73.48	73.00	64	1,809	3.54%
2021/10/26	17	73.09	39	73.48	74.00	-22	1,772	-1.24%
2021/10/25	6	72.75	1	72.70	72.20	5	1,720	0.29%
2021/10/22	1	72.20	6	72.67	72.60	-5	1,715	-0.29%
2021/10/21	13	72.39	16	72.26	71.90	-3	1,699	-0.18%
2021/10/20	4	70.95	14	71.25	71.10	-10	1,659	-0.60%
2021/10/19	3	70.27	1	70.60	71.00	2	1,658	0.12%
2021/10/18	5	70.60	11	70.09	70.10	-6	1,664	-0.36%
2021/10/15	6	68.82	2	68.50	69.50	4	1,650	0.24%
2021/10/14	1	66.00	0	0.00	67.20	1	1,630	0.06%
2021/10/12	4	66.73	2	66.95	67.00	2	1,622	0.12%
2021/10/08	1	69.00	2	67.80	67.70	-1	1,620	-0.06%
2021/10/07	19	68.69	15	68.69	68.60	4	1,632	0.25%
2021/10/06	2	68.30	32	68.53	67.20	-30	1,657	-1.81%
2021/10/05	32	68.10	36	66.89	69.10	-4	1,661	-0.24%
2021/10/04	5	67.64	27	68.14	67.20	-22	1,644	-1.34%
2021/10/01	7.2	70.28	8	69.68	69.40	-0.8	1,626	-0.05%
2021/09/30	8	71.05	10	71.63	72.10	-2	1,597	-0.13%
2021/09/29	19	71.66	6	71.63	71.10	13	1,586	0.82%
2021/09/28	6	71.68	9	72.40	72.80	-3	1,546	-0.19%
2021/09/27	14	71.79	17	72.06	71.40	-3	1,519	-0.20%
2021/09/24	34	72.41	6	72.08	72.80	28	1,489	1.88%
2021/09/23	64	73.14	119	72.97	72.90	-55	1,435	-3.83%	大賣/
2021/09/22	48	70.52	16	70.33	70.10	32	1,308	2.45%
2021/09/17	94	71.30	50	72.26	72.80	44	1,241	3.54%
2021/09/16	3	68.57	4	70.68	70.80	-1	1,079	-0.09%
2021/09/15	2	67.60	2	67.70	67.50	0	1,055	0.00%
2021/09/14	7	68.59	2	68.75	68.70	5	1,048	0.48%
2021/09/13	16	69.39	14	69.25	68.70	2	1,044	0.19%
2021/09/10	2	68.20	16	68.48	68.50	-14	1,038	-1.35%
2021/09/09	2	68.00	2	67.80	68.00	0	1,039	0.00%
2021/09/08	3	68.43	1	68.80	67.60	2	1,034	0.19%
2021/09/07	2	69.10	8	69.14	68.80	-6	1,022	-0.59%
2021/09/06	7	71.07	6	70.57	70.00	1	1,009	0.10%
2021/09/03	29	72.73	13	72.85	72.30	16	972	1.65%
2021/09/02	31	72.78	48	72.33	73.90	-17	928	-1.83%
2021/09/01	23	71.16	18	71.16	71.30	5	821	0.61%
2021/08/31	2	70.45	5	70.66	70.80	-3	806	-0.37%
2021/08/30	26	71.33	38.1	71.45	70.90	-12.1	796	-1.52%
2021/08/27	90	71.05	30	70.60	70.20	60	736	8.15%
2021/08/26	39.2	70.01	49	70.12	70.90	-9.8	650	-1.51%
2021/08/25	10.7	66.98	1	67.50	67.80	9.7	496	1.94%
2021/08/20	0	0.00	1	63.00	63.10	-1	477	-0.21%
2021/08/19	1	63.40	0	0.00	63.40	1	476	0.21%
2021/08/17	1	64.50	3	64.47	63.80	-2	473	-0.42%
2021/08/13	1	67.00	1	67.00	65.70	0	468	0.00%
2021/08/12	0	0.00	1	66.60	66.40	-1	468	-0.21%
2021/08/11	2	65.55	0	0.00	65.60	2	469	0.43%
2021/08/10	0.1	66.00	1	65.60	65.80	-0.9	474	-0.19%
2021/08/06	5	67.40	1	69.00	67.70	4	492	0.81%
2021/08/05	2	68.75	2	68.45	68.60	0	503	0.00%
2021/08/04	3	68.97	1	69.30	69.30	2	520	0.38%
2021/08/03	3	67.87	1	68.00	68.60	2	534	0.37%
2021/08/02	1	69.00	2	68.75	68.50	-1	537	-0.19%
2021/07/28	4	64.78	3	63.60	65.30	1	536	0.19%
2021/07/27	0	0.00	2	69.45	69.40	-2	538	-0.37%
2021/07/26	1	69.50	0	0.00	69.40	1	542	0.18%
2021/07/23	7	70.57	0	0.00	69.90	7	552	1.27%
2021/07/22	12.1	70.54	0	0.00	70.60	12.1	550	2.19%
2021/07/21	1	68.80	6	69.18	68.60	-5	544	-0.92%
2021/07/19	0	0.00	2	70.75	70.10	-2	555	-0.36%
2021/07/16	4	70.18	0	0.00	70.40	4	592	0.67%
2021/07/15	6	70.27	2	70.15	70.40	4	607	0.66%
2021/07/14	16	71.36	13	72.11	70.80	3	663	0.45%
2021/07/13	7.2	71.19	9	71.52	71.50	-1.8	726	-0.25%
2021/07/12	3.1	68.97	5	69.14	69.30	-2	741	-0.26%
2021/07/09	4	67.10	0	0.00	67.10	4	737	0.54%
2021/07/08	1	67.10	1	67.40	67.50	0	752	0.00%
2021/07/07	1.2	67.40	0.1	68.00	67.00	1.1	771	0.14%
2021/07/06	0.2	68.00	0	0.00	67.60	0.2	800	0.03%
2021/07/05	0	0.00	2	67.20	67.30	-2	831	-0.24%
2021/07/02	0.3	67.10	0	0.00	66.90	0.3	875	0.03%
2021/07/01	2.4	67.61	0	0.00	67.10	2.4	905	0.26%
2021/06/30	2	68.00	0	0.00	68.00	2	926	0.22%
2021/06/28	1	68.10	0	0.00	68.20	1	965	0.10%
2021/06/25	3	68.27	1	68.10	68.10	2	969	0.21%
2021/06/24	3	67.57	0	0.00	67.80	3	970	0.31%
2021/06/23	1	66.30	2	66.30	66.90	-1	969	-0.10%
2021/06/21	1	65.20	0	0.00	65.60	1	976	0.10%
2021/06/18	1	66.50	0	0.00	67.10	1	977	0.10%
2021/06/17	1	66.00	2	66.25	66.40	-1	980	-0.10%
2021/06/16	0	0.00	1	66.60	66.20	-1	988	-0.10%
2021/06/15	3	66.63	0	0.00	66.70	3	996	0.30%
2021/06/11	1	66.00	3	66.20	66.50	-2	998	-0.20%
2021/06/10	2	65.50	0	0.00	65.60	2	998	0.20%
2021/06/09	20	65.20	0	0.00	65.40	20	1,001	2.00%
2021/06/08	1	65.00	1	65.50	65.20	0	1,012	0.00%
2021/06/04	1	65.40	3	65.37	65.30	-2	1,034	-0.19%
2021/06/03	2	65.05	0	0.00	65.00	2	1,056	0.19%
2021/06/02	2	65.00	0	0.00	64.70	2	1,088	0.18%
2021/06/01	2	65.70	1	65.50	65.40	1	1,115	0.09%
2021/05/31	0	0.00	2	64.60	64.50	-2	1,173	-0.17%
2021/05/28	2	64.20	2	64.50	64.20	0	1,217	0.00%
2021/05/26	0	0.00	0.2	63.80	63.80	-0.2	1,234	-0.02%
2021/05/25	0	0.00	1	64.00	63.70	-1	1,250	-0.08%
2021/05/24	1	63.10	0	0.00	63.00	1	1,269	0.08%
2021/05/19	0.1	61.84	0.2	62.00	61.80	-0.1	1,291	-0.01%
2021/05/18	3	59.70	0	0.00	62.40	3	1,293	0.23%
2021/05/17	2.1	58.61	0	0.00	58.50	2.1	1,291	0.16%
2021/05/14	2	62.50	1	61.50	61.50	1	1,279	0.08%
2021/05/13	2	60.10	0	0.00	61.90	2	1,277	0.16%
2021/05/12	4	62.10	6	61.58	61.90	-2	1,266	-0.16%
2021/05/11	3	65.73	1	65.60	65.50	2	1,246	0.16%
2021/05/10	0	0.00	1	68.20	68.20	-1	1,234	-0.08%
2021/05/07	0	68.60	0	0.00	68.80	0	1,244	0.00%
2021/05/06	0.1	69.20	0	0.00	68.10	0.1	1,244	0.01%
2021/05/04	3	68.00	7	68.77	69.40	-4	1,245	-0.32%
2021/05/03	1	71.00	6	70.87	70.80	-5	1,231	-0.41%
2021/04/29	4	73.10	11	73.11	72.50	-7	1,224	-0.57%
2021/04/28	2	73.70	3	73.83	74.40	-1	1,217	-0.08%
2021/04/27	1	74.00	0	0.00	74.10	1	1,232	0.08%
2021/04/23	2	75.10	6	75.18	75.20	-4	1,258	-0.32%
2021/04/22	6.1	76.71	23.2	77.01	74.90	-17.1	1,289	-1.32%
2021/04/21	1	78.30	12	78.29	78.30	-11	1,282	-0.86%
2021/04/20	26.6	80.08	63	79.11	77.40	-36.4	1,378	-2.64%
2021/04/19	50	78.71	40.2	78.05	78.50	9.8	1,378	0.71%
2021/04/16	32	75.20	10	74.93	75.20	22	1,368	1.61%
2021/04/15	0	0.00	14	72.52	73.70	-14	1,331	-1.05%
2021/04/14	12	71.02	5	70.70	71.50	7	1,326	0.53%
2021/04/13	13	73.97	1	72.30	72.60	12	1,332	0.90%
2021/04/12	5	74.08	8	74.40	74.00	-3	1,322	-0.23%
2021/04/09	15	73.58	11	73.41	73.00	4	1,302	0.31%
2021/04/08	4	74.35	17	73.91	74.80	-13	1,279	-1.02%
2021/04/07	6	71.40	9	72.48	71.50	-3	1,240	-0.24%
2021/04/06	7	71.64	10	72.10	71.70	-3	1,219	-0.25%
2021/04/01	27.2	72.24	9	72.21	72.10	18.2	1,212	1.50%
2021/03/31	2.4	71.40	42	71.54	71.60	-39.7	1,212	-3.27%
2021/03/30	0.3	70.20	2	70.75	70.70	-1.8	1,226	-0.14%
2021/03/29	0	0.00	2	70.35	70.30	-2	1,264	-0.16%
2021/03/26	1	69.30	8	69.50	69.50	-7	1,366	-0.51%
2021/03/25	0	0.00	5	69.60	69.50	-5	1,426	-0.35%
2021/03/24	1	70.00	3	70.00	70.00	-2	1,499	-0.13%
2021/03/23	1	68.90	2	69.00	69.00	-1	1,519	-0.07%
2021/03/22	3.4	68.51	37	68.29	69.00	-33.6	1,565	-2.15%
2021/03/19	0	0.00	20.1	69.81	69.20	-20.1	1,563	-1.29%
2021/03/18	1	69.90	0	0.00	69.90	1	1,601	0.06%
2021/03/17	2	70.05	4	70.40	69.60	-2	1,634	-0.12%
2021/03/16	0	0.00	3	70.43	70.30	-3	1,650	-0.18%
2021/03/15	8	69.70	0	0.00	70.00	8	1,669	0.48%
2021/03/12	5	69.96	2	70.05	69.80	3	1,733	0.17%
2021/03/11	1	70.60	1	70.00	70.20	0	1,755	0.00%
2021/03/10	4	70.48	12	70.88	70.70	-8	1,761	-0.45%
2021/03/09	0	0.00	77	71.13	71.30	-77	1,815	-4.24%
2021/03/08	22	72.89	6	72.25	71.90	16	1,799	0.89%
2021/03/05	28	71.98	13	71.12	71.80	15	1,775	0.84%
2021/03/04	36.3	71.78	10.1	71.77	71.40	26.1	1,759	1.49%
2021/03/03	9	70.30	11.3	69.56	69.80	-2.3	1,697	-0.14%
2021/03/02	17	68.88	11	68.45	67.90	6	1,651	0.36%
2021/02/26	25	69.76	2	69.30	69.00	23	1,643	1.40%
2021/02/25	33	69.41	102	69.23	69.40	-69	1,633	-4.22%	大賣/
2021/02/24	4	70.05	6	69.37	68.80	-2	1,620	-0.12%
2021/02/23	10.4	69.00	3.2	68.64	69.10	7.2	1,598	0.45%
2021/02/22	1	68.70	3	68.77	68.60	-2	1,587	-0.13%
2021/02/19	38	67.02	0	0.00	67.70	38	1,576	2.41%
2021/02/18	2	66.50	2	66.60	67.00	0	1,572	0.00%
2021/02/05	2	64.60	3	65.13	64.90	-1	1,564	-0.06%
2021/02/04	5	64.18	3	64.33	64.30	2	1,562	0.13%
2021/02/03	0	0.00	1	64.60	64.10	-1	1,560	-0.06%
2021/02/01	0.2	63.50	5	63.26	64.20	-4.8	1,557	-0.31%
2021/01/29	9	65.10	13	64.58	64.20	-4	1,551	-0.26%
2021/01/28	0	0.00	3	66.10	66.20	-3	1,537	-0.20%
2021/01/27	3	67.93	2	67.70	67.30	1	1,533	0.07%
2021/01/26	3	66.67	2	66.80	66.90	1	1,524	0.07%
2021/01/25	3	66.30	4	66.55	66.50	-1	1,518	-0.07%
2021/01/22	2	66.25	3	66.83	66.90	-1	1,511	-0.07%
2021/01/21	5.1	66.33	2	66.30	66.70	3.1	1,503	0.20%
2021/01/20	5	67.34	11	66.80	66.30	-6	1,493	-0.40%
2021/01/19	3	69.20	13	68.32	68.40	-10	1,473	-0.68%
2021/01/18	11	69.65	13.5	69.38	69.00	-2.5	1,452	-0.17%
2021/01/15	11	72.48	10	71.66	71.10	1	1,429	0.07%
2021/01/14	8	71.38	14	71.25	72.40	-6	1,403	-0.43%
2021/01/13	48.5	71.78	199	71.88	71.60	-150.5	1,372	-10.96%	大賣/鉅額交易
2021/01/12	39	69.03	96	69.82	68.60	-57	1,256	-4.54%
2021/01/11	6	68.42	56	68.67	69.70	-50	1,198	-4.17%
2021/01/08	0	0.00	17	66.18	66.50	-17	1,127	-1.51%
2021/01/07	5	65.62	2	65.70	65.40	3	1,110	0.27%
2021/01/06	9	66.00	40.2	66.54	65.40	-31.2	1,099	-2.83%
2021/01/05	6	66.23	0	0.00	66.50	6	1,074	0.56%
2021/01/04	9	66.53	3	66.70	66.70	6	1,062	0.56%
2020/12/31	9	66.27	2	66.45	66.40	7	1,049	0.67%
2020/12/30	2.2	66.02	9	66.04	66.20	-6.8	1,038	-0.66%
2020/12/29	32	65.48	18	65.51	65.10	14	1,029	1.36%
2020/12/28	3	65.40	5	65.30	65.20	-2	1,019	-0.20%
2020/12/25	207	66.77	450	66.62	66.00	-243	1,000	-24.28%	大買/大賣/鉅額交易
2020/12/24	191	66.73	652	66.65	66.00	-461	973	-47.37%	大買/大賣/鉅額交易
2020/12/23	185	67.22	178	66.80	66.40	7	938	0.75%	大買/大賣/
2020/12/22	75	67.91	304	67.16	65.90	-229	895	-25.57%	大賣/鉅額交易
2020/12/21	14	66.87	12	67.32	66.50	2	793	0.26%
2020/12/18	30	66.14	22	66.67	66.80	8	737	1.08%
2020/12/17	14	65.69	10	65.14	64.90	4	660	0.61%
2020/12/16	5	65.82	0	0.00	66.10	5	635	0.79%
2020/12/15	0	0.00	1	63.80	63.90	-1	588	-0.17%
2020/12/14	656	65.45	93	65.02	65.10	563	581	96.81%	大買/鉅額交易
2020/12/11	547	64.44	299	64.75	64.00	248	538	46.09%	大買/大賣/鉅額交易
2020/12/10	66	64.29	37	64.90	63.30	29	495	5.86%
2020/12/09	209	64.65	209	64.92	65.00	0	473	0.00%	大買/大賣/
2020/12/08	772	65.08	778	65.27	65.00	-6	451	-1.33%	大買/大賣/
2020/12/07	372	64.45	295	64.79	64.70	77	382	20.16%	大買/大賣/
2020/12/04	220	63.94	304	64.17	63.80	-84	349	-24.01%	大買/大賣/
2020/12/03	489	63.65	268	63.82	63.60	221	328	67.18%	大買/大賣/鉅額交易
2020/12/02	7	61.93	1	62.70	62.10	6	266	2.25%
2020/12/01	2	61.50	1	62.50	62.60	1	258	0.39%
2020/11/30	15	62.22	8	61.93	61.70	7	250	2.79%
2020/11/24	5	60.70	0	0.00	60.30	5	239	2.09%
2020/11/23	2	60.55	4	60.65	60.90	-2	237	-0.84%
2020/11/19	1	60.00	0	0.00	60.20	1	238	0.42%
2020/11/18	1	60.20	0	0.00	60.20	1	241	0.41%
2020/11/17	5	60.40	0	0.00	60.00	5	242	2.06%
2020/11/16	5	60.20	3	60.27	60.20	2	254	0.79%
2020/11/13	5	59.60	0	0.00	59.50	5	254	1.97%
2020/11/12	20	59.75	5	59.60	59.60	15	256	5.85%
2020/11/09	0	0.00	4	59.00	59.30	-4	256	-1.56%
2020/11/06	0	0.00	1	58.40	58.20	-1	256	-0.39%
2020/11/05	1	58.00	0	0.00	57.90	1	260	0.38%
2020/11/04	1	58.20	0	0.00	58.20	1	265	0.38%
2020/11/03	0	0.00	1	58.50	58.40	-1	267	-0.37%
2020/11/02	2	58.00	1	58.00	58.10	1	275	0.36%
2020/10/29	5	58.62	11	58.89	58.90	-6	284	-2.11%
2020/10/23	0	0.00	7	59.90	60.00	-7	295	-2.37%
2020/10/22	0	0.00	1	60.30	60.30	-1	332	-0.30%
2020/10/21	1	59.70	5	59.66	59.90	-4	341	-1.17%
2020/10/19	2	60.00	5	60.00	60.20	-3	366	-0.82%
2020/10/15	6	59.90	0	0.00	60.00	6	391	1.53%
2020/10/14	0	0.00	1	60.70	60.50	-1	400	-0.25%
2020/10/13	2	59.95	0	0.00	60.20	2	414	0.48%
2020/10/06	0	0.00	1	61.10	61.30	-1	601	-0.17%
2020/10/05	5	60.60	0	0.00	60.70	5	682	0.73%
2020/09/25	1	59.50	2	59.70	59.40	-1	766	-0.13%
2020/09/24	0	0.00	1	60.40	59.80	-1	824	-0.12%
2020/09/23	1	60.90	0	0.00	61.30	1	824	0.12%
2020/09/22	1	62.00	0	0.00	62.30	1	822	0.12%
2020/09/21	0	0.00	1	63.60	63.00	-1	822	-0.12%
2020/09/18	2	63.30	5	63.28	63.40	-3	823	-0.36%
2020/09/17	3	62.90	0	0.00	62.90	3	827	0.36%
2020/09/16	7	62.84	1	63.10	62.70	6	837	0.72%
2020/09/15	0	0.00	1	62.90	62.60	-1	833	-0.12%
2020/09/14	0	0.00	3	62.40	62.50	-3	839	-0.36%
2020/09/11	3	62.10	0	0.00	62.30	3	840	0.36%
2020/09/09	0	0.00	2.1	62.92	62.80	-2.1	842	-0.25%
2020/09/07	1	62.60	2	62.55	62.60	-1	845	-0.12%
2020/09/04	2	62.20	0	0.00	62.60	2	850	0.24%
2020/09/03	5	63.30	3	63.93	63.20	2	853	0.23%
2020/09/02	3	63.33	0	0.00	63.50	3	852	0.35%
2020/09/01	2	63.70	1	64.00	63.70	1	854	0.12%
2020/08/31	1	64.00	1	63.50	64.00	0	860	0.00%
2020/08/28	1	63.00	1	62.70	62.70	0	858	0.00%
2020/08/27	3	62.80	1	63.30	62.50	2	861	0.23%
2020/08/26	1	62.60	0	0.00	62.80	1	865	0.12%
2020/08/25	1	62.70	0	0.00	62.80	1	868	0.12%
2020/08/24	0	0.00	1	62.10	62.30	-1	865	-0.12%
2020/08/21	2	61.10	0	0.00	61.90	2	867	0.23%
2020/08/20	10	61.14	10	60.80	60.80	0	867	0.00%
2020/08/17	0.1	63.80	2	64.00	64.00	-1.9	852	-0.22%
2020/08/14	1	63.40	2	63.80	63.60	-1	852	-0.12%
2020/08/13	1	64.00	0	0.00	63.30	1	852	0.12%
2020/08/12	0	0.00	1	62.60	63.60	-1	852	-0.12%
2020/08/11	0	0.00	3	63.30	63.00	-3	852	-0.35%
2020/08/10	2	63.35	1	63.40	63.40	1	854	0.12%
2020/08/07	3	63.57	0	0.00	63.50	3	853	0.35%
2020/08/06	2	64.25	0	0.00	64.20	2	853	0.23%
2020/08/05	2	64.50	0	0.00	64.60	2	846	0.24%
2020/08/04	2	64.90	0	0.00	64.80	2	847	0.24%
2020/08/03	3	65.40	1	65.20	65.10	2	844	0.24%
2020/07/31	1	64.90	0	0.00	65.80	1	845	0.12%
2020/07/30	1	65.30	2	65.20	65.30	-1	848	-0.12%
2020/07/29	2	64.00	8	64.29	64.40	-6	852	-0.70%
2020/07/28	21	67.49	21.2	66.93	64.30	-0.2	853	-0.02%
2020/07/27	5	66.70	5	66.32	66.00	0	829	0.00%
2020/07/24	10	66.10	1	64.80	65.30	9	810	1.11%
2020/07/23	4	66.38	4	66.45	66.50	0	797	0.00%
2020/07/22	6	67.02	11	66.98	67.00	-5	786	-0.64%
2020/07/21	6	65.98	130	65.70	65.80	-124	768	-16.13%	大賣/鉅額交易
2020/07/17	5	66.16	5	65.74	65.70	0	750	0.00%
2020/07/16	2	66.40	5	66.46	65.50	-3	743	-0.40%
2020/07/15	14	67.14	6	68.20	66.00	8	731	1.09%
2020/07/14	20	68.75	27	68.90	67.80	-7	719	-0.97%
2020/07/13	128	69.57	30.1	68.39	70.30	97.9	680	14.37%	大買/
2020/07/10	90	66.50	59	65.36	65.80	31	590	5.25%
2020/07/09	6	63.45	78	63.30	63.00	-72	514	-13.99%
2020/07/08	3	63.23	2	63.25	63.30	1	511	0.20%
2020/07/07	3	63.20	1	63.70	63.10	2	514	0.39%
2020/07/06	27	64.92	42	64.39	64.00	-15	516	-2.91%
2020/07/03	16	65.27	16	65.78	66.20	0	478	0.00%
2020/07/02	1	62.10	0	0.00	62.50	1	424	0.24%
2020/07/01	0	0.00	10	62.20	62.00	-10	420	-2.38%
2020/06/30	0	0.00	1	61.70	61.90	-1	417	-0.24%
2020/06/24	1	62.40	6	61.48	61.80	-5	421	-1.19%
2020/06/23	5	62.20	3	61.30	62.00	2	426	0.47%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/16	0	0.00	3.1	60.41	60.70	-3.1	436	-0.71%
2020/06/15	1	60.20	1	60.20	59.80	0	448	0.00%
2020/06/12	4	58.90	0	0.00	60.10	4	452	0.88%
2020/06/11	5	60.42	0	0.00	60.30	5	455	1.10%
2020/06/08	3	61.80	0	0.00	61.80	3	482	0.62%
2020/06/04	0	0.00	1	61.00	60.80	-1	495	-0.20%
2020/06/03	0	0.00	1	61.30	61.10	-1	505	-0.20%
2020/06/01	2	60.60	0	0.00	60.90	2	503	0.40%
2020/05/27	0	0.00	1	61.10	60.50	-1	505	-0.20%
2020/05/26	0	0.00	2	60.95	61.00	-2	508	-0.39%
2020/05/21	0	0.00	3	60.40	60.40	-3	506	-0.59%
2020/05/20	1	60.00	1	60.10	60.00	0	505	0.00%
2020/05/15	3	60.30	0	0.00	60.20	3	499	0.60%
2020/05/13	1	60.00	0	0.00	60.30	1	491	0.20%
2020/05/12	0	0.00	3	60.40	60.30	-3	494	-0.61%
2020/05/11	5	60.50	1.1	61.00	61.00	3.9	494	0.78%
2020/05/07	0	0.00	2	59.45	59.30	-2	485	-0.41%
2020/05/06	1	58.50	0	0.00	58.70	1	489	0.20%
2020/05/05	2	59.20	2	59.35	59.20	0	483	0.00%
2020/04/30	0	0.00	18	58.49	58.90	-18	474	-3.79%
2020/04/29	0	0.00	1	57.50	57.20	-1	464	-0.22%
2020/04/28	0	0.00	1	57.00	57.00	-1	461	-0.22%
2020/04/27	2	56.45	1	56.80	56.80	1	479	0.21%
2020/04/24	1	55.90	0	0.00	55.90	1	482	0.21%
2020/04/22	0	0.00	3	54.77	56.00	-3	483	-0.62%
2020/04/21	1	56.50	15	56.55	55.70	-14	480	-2.91%
2020/04/20	3	57.30	0	0.00	57.40	3	477	0.63%
2020/04/17	9	58.03	7	58.19	57.40	2	474	0.42%
2020/04/16	10	56.25	14	56.00	56.10	-4	461	-0.87%
2020/04/15	3	56.37	0	0.00	56.50	3	461	0.65%
2020/04/14	20	55.59	3	55.30	55.80	17	467	3.64%
2020/04/13	2	54.90	0	0.00	54.80	2	467	0.43%
2020/04/10	6	54.95	0	0.00	55.40	6	467	1.28%
2020/04/09	14	54.73	9	54.33	54.30	5	468	1.07%
2020/04/08	2	52.95	2	53.15	53.90	0	458	0.00%
2020/04/07	2	52.30	1	52.60	52.60	1	450	0.22%
2020/04/06	1	51.70	0	0.00	52.00	1	446	0.22%
2020/04/01	0	0.00	2	51.30	51.50	-2	449	-0.45%
2020/03/30	0	0.00	1.1	50.17	51.10	-1.1	463	-0.23%
2020/03/27	2	52.10	0	0.00	51.30	2	467	0.43%
2020/03/26	2	50.30	0	0.00	51.20	2	461	0.43%
2020/03/25	6	51.87	8	51.83	51.70	-2	464	-0.43%
2020/03/23	0	0.00	9	48.66	48.70	-9	501	-1.79%
2020/03/19	0.1	47.00	2.3	48.68	47.00	-2.2	511	-0.43%
2020/03/17	0.1	51.00	1	50.70	51.00	-0.9	560	-0.16%
2020/03/13	4	51.95	5	51.54	52.80	-1	547	-0.18%
2020/03/12	2	55.05	6	54.83	54.90	-4	541	-0.74%
2020/03/11	1	58.00	2	57.75	57.20	-1	531	-0.19%
2020/03/10	14	57.06	11	57.49	58.20	3	546	0.55%
2020/03/09	16	59.34	3	59.37	59.00	13	533	2.44%
2020/03/06	1	60.90	0	0.00	61.10	1	540	0.18%
2020/03/05	10	61.62	0	0.00	61.40	10	545	1.83%
2020/03/04	2	62.00	0	0.00	61.20	2	544	0.37%
2020/03/02	1	60.60	8	60.98	60.70	-7	542	-1.29%
2020/02/27	11	62.00	1	62.20	62.00	10	548	1.82%
2020/02/24	1	63.20	1	63.10	63.10	0	550	0.00%
2020/02/21	0	0.00	2	64.00	63.80	-2	550	-0.36%
2020/02/20	1	63.50	0	0.00	63.20	1	550	0.18%
2020/02/17	6	63.55	0	0.00	63.10	6	572	1.05%
2020/02/14	1	63.70	0	0.00	63.60	1	576	0.17%
2020/02/13	0	0.00	1	64.90	63.80	-1	589	-0.17%
2020/02/12	1	64.30	1	64.20	64.30	0	594	0.00%
2020/02/11	1	63.80	0	0.00	63.70	1	598	0.17%
2020/02/10	1	63.40	0	0.00	63.40	1	607	0.16%
2020/02/07	0	0.00	4	63.93	64.00	-4	615	-0.65%
2020/02/06	1	63.90	0	0.00	64.10	1	620	0.16%
2020/02/05	11	63.90	0	0.00	63.70	11	642	1.71%
2020/02/04	0	0.00	3	63.83	64.40	-3	678	-0.44%
2020/02/03	0	0.00	17	62.37	62.40	-17	688	-2.47%
2020/01/31	0	0.00	1	64.30	64.00	-1	691	-0.14%
2020/01/30	2	62.85	3	63.00	63.40	-1	710	-0.14%
2020/01/20	6.2	65.65	0	0.00	65.50	6.2	704	0.87%
2020/01/16	1	66.30	0	0.00	66.30	1	727	0.14%
2020/01/14	6	66.48	0	0.00	66.70	6	799	0.75%
2020/01/09	3	65.40	0	0.00	65.60	3	937	0.32%
2020/01/08	2	65.90	0	0.00	65.50	2	938	0.21%
2020/01/07	1	66.50	0	0.00	66.80	1	938	0.11%
2020/01/06	0	0.00	1	66.80	66.90	-1	955	-0.10%
2020/01/03	2	68.20	6	67.55	67.40	-4	956	-0.42%
2020/01/02	5	69.20	0	0.00	68.30	5	962	0.52%
2019/12/30	3	68.60	0	0.00	68.60	3	964	0.31%
2019/12/27	0	0.00	1	68.70	68.80	-1	963	-0.10%
2019/12/26	3	68.93	101	68.83	68.70	-98	960	-10.21%	大賣/
2019/12/25	1	69.80	0	0.00	69.30	1	962	0.10%
2019/12/24	2	70.00	1	70.00	70.30	1	955	0.10%
2019/12/23	1	69.10	0	0.00	69.10	1	950	0.11%
2019/12/20	24	70.23	4	70.00	69.60	20	948	2.11%
2019/12/19	16	70.99	14	71.76	70.80	2	943	0.21%
2019/12/18	0	0.00	1	70.60	70.40	-1	909	-0.11%
2019/12/17	4	70.15	6	70.67	70.00	-2	906	-0.22%
2019/12/16	1	69.80	0	0.00	69.50	1	908	0.11%
2019/12/13	17	69.98	0	0.00	68.90	17	906	1.87%
2019/12/12	11	70.10	14	70.66	70.30	-3	888	-0.34%
2019/12/11	0	0.00	4	68.40	68.00	-4	842	-0.47%
2019/12/10	1	68.30	0	0.00	68.20	1	841	0.12%
2019/12/09	1	68.70	4	68.98	68.10	-3	838	-0.36%
2019/12/06	1	68.60	1	68.50	68.40	0	834	0.00%
2019/12/05	7	69.44	5	69.34	69.20	2	827	0.24%
2019/12/04	3	68.23	1	68.20	68.30	2	808	0.25%
2019/12/03	3	68.33	72	68.38	68.70	-69	809	-8.53%
2019/12/02	71	66.89	4.6	66.41	67.80	66.4	796	8.34%
2019/11/29	0	0.00	1	67.30	66.50	-1	801	-0.12%
2019/11/28	0	0.00	1.4	67.70	67.40	-1.4	801	-0.18%
2019/11/27	1	68.10	2	68.15	67.60	-1	817	-0.12%
2019/11/26	9	68.12	2	67.75	67.60	7	831	0.84%
2019/11/22	1	66.60	1	66.50	66.40	0	815	0.00%
2019/11/21	2	66.75	0	0.00	66.70	2	819	0.24%
2019/11/20	2	66.40	0	0.00	66.60	2	835	0.24%
2019/11/15	1	67.20	1	66.60	66.60	0	872	0.00%
2019/11/14	1	66.50	11	67.05	66.40	-10	887	-1.13%
2019/11/13	2	68.15	2	68.10	68.10	0	878	0.00%
2019/11/12	10	68.43	14	68.05	69.30	-4	870	-0.46%
2019/11/11	3.1	68.50	6	68.83	68.50	-2.9	857	-0.33%
2019/11/08	2	70.70	8	70.33	71.00	-6	844	-0.71%
2019/11/07	9	70.48	0	0.00	70.60	9	837	1.07%
2019/11/06	2	70.40	0	0.00	70.60	2	826	0.24%
2019/11/05	3	72.30	0	0.00	71.60	3	814	0.37%
2019/11/04	201	71.82	221	71.94	72.00	-20	802	-2.49%	大買/大賣/
2019/11/01	37	70.37	3	68.77	71.10	34	777	4.37%
2019/10/31	0	0.00	6	68.87	68.70	-6	740	-0.81%
2019/10/30	1	69.80	11	70.18	69.80	-10	727	-1.37%
2019/10/29	12	71.43	13	72.58	70.40	-1	723	-0.14%
2019/10/28	3	70.53	5	70.52	70.50	-2	704	-0.28%
2019/10/25	18	71.71	12	70.74	70.50	6	699	0.86%
2019/10/24	3	71.93	2	71.60	72.20	1	680	0.15%
2019/10/23	13	72.02	33	72.70	72.40	-20	669	-2.99%
2019/10/22	41	72.60	29	72.93	73.20	12	649	1.85%
2019/10/21	7	69.79	14	69.84	70.10	-7	597	-1.17%
2019/10/18	31	71.21	35	71.50	70.60	-4	584	-0.68%
2019/10/17	32	69.36	22	69.63	69.70	10	509	1.96%
2019/10/16	3	65.33	2	65.95	65.50	1	450	0.22%
2019/10/15	2	65.45	8	65.46	65.50	-6	443	-1.35%
2019/10/14	2	64.65	11	65.15	65.50	-9	432	-2.08%
2019/10/09	1	63.10	5	63.70	63.20	-4	409	-0.98%
2019/10/08	4	63.43	2	63.30	63.50	2	401	0.50%
2019/10/07	2	62.60	6	62.27	62.50	-4	382	-1.05%
2019/10/04	44	62.80	1	62.80	62.50	43	377	11.40%
2019/10/03	2	61.65	2	61.95	62.00	0	370	0.00%
2019/10/02	1	62.00	0	0.00	62.20	1	369	0.27%
2019/10/01	64	62.02	2	62.15	62.40	62	368	16.84%
2019/09/27	1	61.10	2	61.20	61.10	-1	358	-0.28%
2019/09/26	0	0.00	3	61.50	61.40	-3	361	-0.83%
2019/09/25	0	0.00	2	61.50	61.50	-2	366	-0.55%
2019/09/24	0	0.00	1	62.00	61.80	-1	368	-0.27%
2019/09/23	2	61.80	1	61.90	62.00	1	365	0.27%
2019/09/20	1	61.50	5	61.78	61.80	-4	360	-1.11%
2019/09/19	6	61.22	14	61.07	60.90	-8	351	-2.28%
2019/09/16	2	59.80	1	60.10	59.90	1	338	0.30%
2019/09/12	1	59.80	7	59.96	59.90	-6	339	-1.77%
2019/09/10	1	58.80	0	0.00	59.50	1	340	0.29%
2019/09/09	2	59.50	0	0.00	59.50	2	339	0.59%
2019/09/06	0	0.00	17	59.64	59.80	-17	338	-5.02%
2019/09/05	0	0.00	10	59.90	59.60	-10	336	-2.97%
2019/09/04	2	58.90	1	59.90	59.10	1	330	0.30%
2019/09/03	5	59.28	25	58.95	59.00	-20	323	-6.18%
2019/09/02	3	57.00	0	0.00	57.70	3	309	0.97%
2019/08/30	0	0.00	2	57.70	56.60	-2	305	-0.65%
2019/08/29	11	57.51	1	56.60	56.60	10	287	3.48%
2019/08/28	0	0.00	4	58.10	58.60	-4	270	-1.48%
2019/08/27	7	58.69	7	58.50	58.50	0	269	0.00%
2019/08/26	0	0.00	5	58.28	58.60	-5	267	-1.87%
2019/08/23	20	58.61	5	59.06	59.00	15	262	5.72%
2019/08/22	1	61.00	0	0.00	60.90	1	244	0.41%
2019/08/21	9	61.16	6	61.30	60.60	3	238	1.26%
2019/08/20	21	61.78	2	62.15	61.00	19	229	8.28%
2019/08/19	12	60.69	14	60.51	60.90	-2	199	-1.00%
2019/08/16	0	0.00	20	59.26	59.10	-20	182	-10.93%
2019/08/13	0	0.00	2.3	56.82	56.90	-2.3	177	-1.29%
2019/08/12	0	0.00	1	57.50	57.40	-1	179	-0.56%
2019/08/05	0	0.00	5	57.52	57.30	-5	189	-2.64%
2019/08/02	0	0.00	1	58.00	58.00	-1	191	-0.52%
2019/08/01	0	0.00	1	58.50	58.50	-1	194	-0.51%
2019/07/31	2	58.70	0	0.00	58.90	2	194	1.03%
2019/07/30	1	59.60	1	60.90	59.80	0	204	0.00%
2019/07/29	0	0.00	5	60.08	60.50	-5	202	-2.47%
2019/07/26	1	58.90	0	0.00	59.20	1	196	0.51%
2019/07/24	1	58.80	0	0.00	59.00	1	196	0.51%
2019/07/22	2	58.90	0	0.00	58.80	2	208	0.96%
2019/07/19	1	58.50	0	0.00	58.60	1	230	0.43%
2019/07/18	1	58.30	0	0.00	58.30	1	241	0.41%
2019/07/17	1	58.80	0	0.00	58.50	1	241	0.41%
2019/07/15	5	58.78	0	0.00	58.70	5	241	2.07%
2019/07/12	3	58.93	2	58.60	58.60	1	244	0.41%
2019/07/11	4	58.50	0	0.00	58.80	4	246	1.62%
2019/07/10	1	58.30	0	0.00	58.40	1	247	0.40%
2019/07/09	1	58.00	1	58.10	58.30	0	248	0.00%
2019/07/08	0	0.00	6	58.60	58.60	-6	248	-2.41%
2019/07/05	2	58.85	10	58.81	58.80	-8	251	-3.18%
2019/07/04	3	58.57	10	58.45	58.50	-7	251	-2.78%
2019/07/03	3	58.37	21.2	58.28	58.30	-18.2	251	-7.25%
2019/07/02	2	61.20	5	61.24	61.20	-3	247	-1.21%
2019/07/01	0	0.00	1	61.20	61.30	-1	240	-0.42%
2019/06/28	3	60.70	0	0.00	60.70	3	241	1.24%
2019/06/27	3	60.57	0	0.00	60.70	3	242	1.24%
2019/06/26	0	0.00	12	60.08	60.30	-12	239	-5.00%
2019/06/25	1	60.30	0	0.00	60.10	1	243	0.41%
2019/06/24	0	0.00	1	60.90	60.50	-1	243	-0.41%
2019/06/21	10	60.70	0	0.00	60.50	10	243	4.11%
2019/06/18	1	59.60	2	59.95	59.60	-1	247	-0.40%
2019/06/11	4	59.15	0	0.00	59.20	4	269	1.48%
2019/05/30	3	58.97	0	0.00	58.90	3	315	0.95%
2019/05/29	1	59.00	0	0.00	59.00	1	322	0.31%
2019/05/27	1	59.50	0	0.00	59.20	1	345	0.29%
2019/05/23	0	0.00	7	58.37	58.10	-7	348	-2.01%
2019/05/21	1	58.50	1	58.50	58.80	0	356	0.00%
2019/05/16	1	59.30	0	0.00	59.00	1	380	0.26%
2019/05/14	2	58.80	0	0.00	58.80	2	396	0.50%
2019/05/13	8	59.43	2	60.10	58.70	6	397	1.51%
2019/05/09	1	60.30	1	60.80	60.30	0	399	0.00%
2019/05/08	2	61.20	5	60.80	61.10	-3	399	-0.75%
2019/05/07	3	60.20	0	0.00	61.10	3	400	0.75%
2019/05/06	6	61.53	1	61.80	61.60	5	392	1.28%
2019/05/03	0	0.00	9	62.60	62.70	-9	389	-2.31%
2019/04/30	5	61.60	0	0.00	61.70	5	389	1.28%
2019/04/29	6	61.88	12	61.84	61.80	-6	390	-1.54%
2019/04/26	1	63.20	3	63.40	63.40	-2	382	-0.52%
2019/04/25	19	63.48	16	63.66	63.80	3	375	0.80%
2019/04/24	2	62.00	1	62.40	62.50	1	354	0.28%
2019/04/23	0	0.00	1	61.30	61.20	-1	345	-0.29%
2019/04/18	1	61.30	1	60.80	60.90	0	347	0.00%
2019/04/15	1	61.50	0	0.00	61.50	1	343	0.29%
2019/04/12	0	0.00	1	60.80	60.70	-1	344	-0.29%
2019/04/11	3	61.27	1	61.30	60.50	2	344	0.58%
2019/04/09	14	61.97	0	0.00	62.00	14	341	4.10%
2019/04/08	1	61.80	8	61.85	61.80	-7	341	-2.05%
2019/04/03	5	62.30	0	0.00	62.10	5	339	1.47%
2019/04/02	0	0.00	1	62.30	62.10	-1	338	-0.30%
2019/03/29	0	0.00	1	61.20	61.10	-1	330	-0.30%
2019/03/28	2	60.80	2	60.80	60.70	0	331	0.00%
2019/03/26	0	0.00	11	61.09	60.90	-11	348	-3.16%
2019/03/22	0	0.00	3	61.37	61.20	-3	379	-0.79%
2019/03/20	18	61.65	8	61.50	61.60	10	380	2.63%
2019/03/19	0	0.00	10	61.80	61.80	-10	378	-2.64%
2019/03/15	10	61.40	0	0.00	61.40	10	374	2.67%
2019/03/14	12	61.49	3	62.23	61.30	9	372	2.42%
2019/03/13	9	61.67	11	62.25	62.30	-2	364	-0.55%
2019/03/12	6	59.30	5	59.80	59.70	1	353	0.28%
2019/03/08	1	59.30	0	0.00	60.00	1	357	0.28%
2019/03/07	0	0.00	4	59.90	59.70	-4	373	-1.07%
2019/03/06	6	59.88	0	0.00	59.90	6	376	1.60%
2019/03/05	7	60.11	0	0.00	60.10	7	376	1.86%
2019/03/04	1	61.00	0	0.00	60.90	1	372	0.27%
2019/02/27	9	60.67	2	60.30	60.90	7	366	1.91%
2019/02/26	1	59.10	2	59.30	59.20	-1	353	-0.28%
2019/02/25	3	59.30	0	0.00	59.40	3	353	0.85%
2019/02/20	0	0.00	5	59.40	59.60	-5	350	-1.42%
2019/02/19	0	0.00	0.1	61.00	59.40	-0.1	348	-0.03%
2019/02/18	1	59.70	0	0.00	59.70	1	345	0.29%
2019/02/15	0	0.00	4	58.75	58.80	-4	333	-1.20%
2019/02/14	4	58.50	0	0.00	58.40	4	325	1.23%
2019/02/13	4	57.88	0	0.00	58.00	4	318	1.26%
2019/02/11	4	57.15	0	0.00	56.90	4	312	1.28%
2019/01/30	2	57.30	0	0.00	57.30	2	307	0.65%
2019/01/29	0	0.00	4	57.80	57.10	-4	307	-1.30%
2019/01/28	3	58.27	0	0.00	57.90	3	302	0.99%
2019/01/25	1	58.50	2	59.35	58.20	-1	303	-0.33%
2019/01/24	2	57.90	1	57.60	57.50	1	302	0.33%
2019/01/21	0	0.00	1	58.10	57.90	-1	316	-0.32%
2019/01/16	2	58.00	1	58.40	58.00	1	342	0.29%
2019/01/15	1	58.20	0	0.00	58.40	1	343	0.29%
2019/01/14	1	57.50	2	58.00	57.50	-1	342	-0.29%
2019/01/08	0	0.00	1	57.60	57.50	-1	354	-0.28%
2019/01/07	1	57.50	0	0.00	57.60	1	358	0.28%
2019/01/04	2	56.35	1	57.00	56.70	1	366	0.27%
2019/01/02	0.1	57.80	2	58.30	58.10	-1.9	375	-0.51%
2018/12/25	1	57.30	1	57.50	58.20	0	378	0.00%
2018/12/24	0	0.00	1	58.40	58.40	-1	375	-0.27%
2018/12/22	0.1	58.50	0	0.00	58.70	0.1	376	0.03%
2018/12/21	5	58.00	0	0.00	58.20	5	376	1.33%
2018/12/19	1	60.80	10	60.89	60.70	-9	367	-2.45%
2018/12/18	15	60.77	15	60.13	60.00	0	356	0.00%
2018/12/14	2	55.80	0	0.00	56.90	2	320	0.62%
2018/12/13	4	56.40	0	0.00	56.30	4	321	1.24%
2018/12/10	1	54.50	0	0.00	55.10	1	321	0.31%
2018/12/06	3	55.20	2	56.50	55.00	1	323	0.31%
2018/12/05	0.1	56.70	0	0.00	57.10	0.1	317	0.03%
2018/12/03	2	56.50	2	56.70	57.50	0	317	0.00%
2018/11/22	1	53.60	2	53.40	53.20	-1	281	-0.35%
2018/11/19	1	53.40	6	53.40	53.40	-5	276	-1.81%
2018/11/16	6	53.00	0	0.00	53.10	6	275	2.18%
2018/11/15	0	0.00	1	53.30	53.00	-1	274	-0.36%
2018/10/31	1	52.90	2	52.30	52.90	-1	281	-0.36%
2018/10/30	2	51.00	8	51.14	51.50	-6	275	-2.18%
2018/10/29	7	50.40	0	0.00	50.30	7	277	2.53%
2018/10/26	8	50.43	3	50.87	50.40	5	273	1.83%
2018/10/25	1	52.00	0	0.00	51.90	1	266	0.37%
2018/10/24	1	55.20	6	55.30	55.00	-5	264	-1.89%
2018/10/23	1	56.60	1	56.40	56.20	0	260	0.00%
2018/10/22	1	57.70	0	0.00	57.50	1	263	0.38%
2018/10/19	3	55.63	3	55.67	58.80	0	270	0.00%
2018/10/18	0	0.00	1	56.50	56.50	-1	278	-0.36%
2018/10/16	1	56.70	1	56.80	57.20	0	305	0.00%
2018/10/15	1	57.20	0	0.00	57.00	1	351	0.28%
2018/10/12	2	57.10	0	0.00	58.60	2	351	0.57%
2018/10/11	3	58.40	2	58.10	58.50	1	346	0.29%
2018/10/05	1	63.30	2.1	64.02	64.30	-1.1	356	-0.30%
2018/10/04	2	65.30	0	0.00	64.80	2	361	0.55%
2018/10/02	1	66.80	0	0.00	66.40	1	374	0.27%
2018/09/27	10	66.30	0	0.00	66.30	10	406	2.46%
2018/09/21	1	66.60	0	0.00	66.70	1	432	0.23%
2018/09/20	2	66.65	0	0.00	66.40	2	440	0.45%
2018/09/19	0	0.00	13	66.76	66.40	-13	449	-2.89%
2018/09/17	0	0.00	1	65.80	65.70	-1	469	-0.21%
2018/09/12	2	64.30	0	0.00	63.40	2	471	0.42%
2018/09/07	0	0.00	1	65.00	64.80	-1	482	-0.21%
2018/09/05	1	66.60	2.2	66.70	66.20	-1.2	483	-0.25%
2018/09/03	1	64.80	0	0.00	64.80	1	483	0.21%
2018/08/30	1	65.80	0	0.00	65.80	1	497	0.20%
2018/08/29	0	0.00	3	66.43	66.30	-3	502	-0.60%
2018/08/24	1	64.80	0	0.00	64.80	1	506	0.20%
2018/08/21	12	64.37	0	0.00	64.30	12	513	2.34%
2018/08/17	10	65.10	0	0.00	64.80	10	521	1.92%
2018/08/16	10	64.59	0	0.00	65.10	10	524	1.91%
2018/08/15	2	65.75	3	65.43	65.60	-1	526	-0.19%
2018/08/14	2	66.00	0	0.00	66.50	2	526	0.38%
2018/08/13	3	66.10	0	0.00	66.00	3	525	0.57%
2018/08/08	2	68.80	0	0.00	68.80	2	531	0.38%
2018/08/07	1	68.40	6	69.10	69.00	-5	536	-0.93%
2018/08/06	1	69.10	0	0.00	69.30	1	538	0.19%
2018/08/03	9	68.88	0	0.00	69.30	9	542	1.66%
2018/08/01	5	69.62	6	69.90	69.50	-1	547	-0.18%
2018/07/26	0	0.00	1	69.30	68.80	-1	573	-0.17%
2018/07/25	1	70.00	3	69.60	69.90	-2	575	-0.35%
2018/07/24	3	69.97	5	69.86	69.70	-2	576	-0.35%
2018/07/23	2	69.20	3	69.73	69.10	-1	574	-0.17%
2018/07/20	8	69.15	32	69.21	68.20	-24	557	-4.30%
2018/07/19	2	65.70	0	0.00	65.70	2	517	0.39%
2018/07/17	2	65.05	0	0.00	65.00	2	535	0.37%
2018/07/16	5	65.90	0	0.00	65.80	5	541	0.92%
2018/07/13	0	0.00	4	64.55	65.10	-4	546	-0.73%
2018/07/12	4	62.73	2	63.15	63.40	2	557	0.36%
2018/07/11	2	62.10	0	0.00	61.90	2	562	0.36%
2018/07/10	2	62.10	0	0.00	62.50	2	585	0.34%
2018/07/09	2	62.50	0	0.00	62.00	2	653	0.31%
2018/07/06	2	62.70	1	63.00	62.60	1	660	0.15%
2018/07/05	4	65.05	3	64.17	63.70	1	656	0.15%
2018/07/04	1	66.30	0	0.00	66.00	1	647	0.15%
2018/07/03	1	67.50	0	0.00	67.60	1	646	0.15%
2018/07/02	0	0.00	3	70.70	70.70	-3	657	-0.46%
2018/06/29	1	70.20	2	70.55	70.60	-1	650	-0.15%
2018/06/28	6	70.95	2	71.00	70.30	4	651	0.61%
2018/06/27	3	72.57	0	0.00	72.10	3	642	0.47%
2018/06/26	5	72.40	0	0.00	72.10	5	645	0.77%
2018/06/21	0	0.00	3	74.73	74.70	-3	640	-0.47%
2018/06/20	4	75.43	0	0.00	74.50	4	647	0.62%
2018/06/19	4	74.40	0	0.00	75.10	4	648	0.62%
2018/06/14	3	74.13	0	0.00	74.20	3	654	0.46%
2018/06/12	2	74.85	0	0.00	74.80	2	660	0.30%
2018/06/11	0	0.00	2	75.60	75.60	-2	664	-0.30%
2018/06/07	1	76.20	3	76.87	76.40	-2	672	-0.30%
2018/06/06	2	76.20	0	0.00	76.00	2	664	0.30%
2018/06/01	0	0.00	2	75.80	75.50	-2	662	-0.30%
2018/05/31	1	75.00	1	75.80	75.10	0	663	0.00%
2018/05/30	1	75.00	0	0.00	74.90	1	665	0.15%
2018/05/29	1	76.10	0	0.00	76.10	1	669	0.15%
2018/05/28	0.1	76.70	3	76.73	77.00	-2.9	681	-0.43%
2018/05/25	1	75.50	1	75.70	75.40	0	686	0.00%
2018/05/24	2	74.30	1	75.40	75.30	1	694	0.14%
2018/05/23	2	74.45	13	74.42	74.30	-11	693	-1.59%
2018/05/21	0	0.00	1	75.00	75.00	-1	705	-0.14%
2018/05/17	3	75.07	2	74.80	74.50	1	718	0.14%
2018/05/16	6	75.52	0	0.00	75.10	6	717	0.84%
2018/05/15	7	75.29	2	75.60	74.70	5	726	0.69%
2018/05/14	3	74.70	3	75.13	75.90	0	745	0.00%
2018/05/10	2	75.20	2	75.20	75.20	0	759	0.00%
2018/05/09	0	0.00	3	75.13	74.90	-3	763	-0.39%
2018/05/08	1	74.90	2	75.20	75.30	-1	763	-0.13%
2018/05/07	1	74.20	0	0.00	74.20	1	771	0.13%
2018/05/03	11	74.54	2	75.10	74.10	9	766	1.17%
2018/05/02	6	76.52	3	76.60	76.10	3	747	0.40%
2018/04/30	5	76.40	20	76.89	77.40	-15	738	-2.03%
2018/04/27	3	76.93	2	76.70	77.00	1	731	0.14%
2018/04/26	7	77.67	0	0.00	77.30	7	734	0.95%
2018/04/24	2	77.85	0	0.00	78.30	2	736	0.27%
2018/04/23	10	78.85	4	79.80	78.50	6	734	0.82%
2018/04/20	3	82.50	18	81.99	81.20	-15	733	-2.05%
2018/04/19	12	83.23	0	0.00	82.80	12	728	1.65%
2018/04/18	16	84.16	5	83.36	82.40	11	719	1.53%
2018/04/17	3	81.40	0	0.00	81.00	3	705	0.43%
2018/04/16	1	84.00	9	83.20	83.00	-8	698	-1.15%
2018/04/13	5	82.80	18	83.09	83.10	-13	675	-1.92%
2018/04/12	0	0.00	2	79.75	79.80	-2	607	-0.33%
2018/04/11	0	0.00	1	78.30	78.30	-1	597	-0.17%
2018/04/10	1	78.00	2	78.45	78.30	-1	604	-0.17%
2018/04/09	12	79.25	11	78.96	78.50	1	613	0.16%
2018/04/03	53	78.73	4	79.23	78.50	49	615	7.96%
2018/04/02	7	77.80	11	77.50	77.50	-4	612	-0.65%
2018/03/31	10	77.40	13	77.18	78.00	-3	621	-0.48%
2018/03/30	1	75.50	0	0.00	75.60	1	617	0.16%
2018/03/29	3	75.07	2	75.40	75.30	1	631	0.16%
2018/03/28	4	75.83	1	75.60	75.50	3	639	0.47%
2018/03/27	1	76.50	11	76.82	76.80	-10	666	-1.50%
2018/03/26	0	0.00	10	76.00	76.40	-10	738	-1.35%
2018/03/23	3	75.97	2	75.80	75.80	1	760	0.13%
2018/03/22	3	77.80	23	78.07	77.50	-20	755	-2.65%
2018/03/21	1	78.20	11	78.45	78.20	-10	753	-1.33%
2018/03/20	2	78.65	0	0.00	78.90	2	749	0.27%
2018/03/19	1	80.20	1	80.00	80.00	0	752	0.00%
2018/03/16	6	81.08	10	80.90	80.60	-4	759	-0.53%
2018/03/15	16	80.84	5	80.56	80.50	11	762	1.44%
2018/03/14	15	79.72	2	80.20	80.20	13	767	1.69%
2018/03/13	3	80.10	9	80.42	79.50	-6	793	-0.76%
2018/03/09	1	78.40	0	0.00	78.50	1	828	0.12%
2018/03/08	2	78.55	1	78.40	78.30	1	854	0.12%
2018/03/07	1	78.10	2	78.10	78.10	-1	892	-0.11%
2018/03/06	0	0.00	3	78.90	79.00	-3	962	-0.31%
2018/03/05	2	78.55	0	0.00	78.40	2	999	0.20%
2018/03/02	1	78.50	2	79.10	79.10	-1	1,106	-0.09%
2018/03/01	5	79.60	5	80.14	80.10	0	1,121	0.00%
2018/02/27	3	81.07	2	81.50	80.60	1	1,135	0.09%
2018/02/26	4	82.30	6	81.43	81.30	-2	1,179	-0.17%
2018/02/23	1	80.00	1	80.10	80.00	0	1,230	0.00%
2018/02/22	1	80.30	17	80.53	80.20	-16	1,350	-1.18%
2018/02/21	13	79.50	4.1	79.41	79.70	8.9	1,473	0.61%
2018/02/12	0	0.00	12	77.38	77.30	-12	1,471	-0.82%
2018/02/09	7	75.53	18	74.74	76.90	-11	1,481	-0.74%
2018/02/08	0	0.00	5	78.12	78.60	-5	1,487	-0.34%
2018/02/07	17	78.68	4	78.40	78.80	13	1,490	0.87%
2018/02/06	15	78.52	25	77.52	77.00	-10	1,477	-0.68%
2018/02/05	3	81.80	206	81.92	82.10	-203	1,456	-13.94%	大賣/鉅額交易
2018/02/02	4	83.43	3	83.60	83.90	1	1,448	0.07%
2018/02/01	0	0.00	1	82.60	82.00	-1	1,441	-0.07%
2018/01/31	1	81.00	5	80.96	81.20	-4	1,440	-0.28%
2018/01/30	6	82.10	2	83.10	81.60	4	1,449	0.28%
2018/01/29	4	83.70	2	83.70	83.70	2	1,437	0.14%
2018/01/26	1	82.50	0	0.00	82.50	1	1,440	0.07%
2018/01/25	3	82.60	0	0.00	82.50	3	1,445	0.21%
2018/01/24	1	83.10	1	83.90	83.50	0	1,444	0.00%
2018/01/23	3	83.90	4	83.70	83.80	-1	1,446	-0.07%
2018/01/22	1	82.40	3	84.10	84.10	-2	1,448	-0.14%
2018/01/19	3	82.47	1	82.90	82.40	2	1,450	0.14%
2018/01/18	7	83.20	20	83.19	82.90	-13	1,448	-0.90%
2018/01/17	4	83.75	0	0.00	83.40	4	1,441	0.28%
2018/01/16	5	84.26	151	84.40	84.20	-146	1,442	-10.12%	大賣/鉅額交易
2018/01/15	5	83.96	10	84.00	83.70	-5	1,438	-0.35%
2018/01/12	2	84.15	2	84.55	84.20	0	1,441	0.00%
2018/01/11	2	83.90	11	83.99	83.70	-9	1,446	-0.62%
2018/01/10	6	83.22	36	83.16	82.70	-30	1,443	-2.08%
2018/01/09	2	83.30	0	0.00	83.20	2	1,444	0.14%
2018/01/08	3	83.97	26	84.48	83.60	-23	1,455	-1.58%
2018/01/05	3	84.57	4	85.05	84.70	-1	1,457	-0.07%
2018/01/04	21	85.17	90	85.03	84.70	-69	1,483	-4.65%
2018/01/03	39	85.83	4	85.65	85.40	35	1,492	2.35%
2018/01/02	19	85.95	0	0.00	85.30	19	1,487	1.28%