和潤企業 (6592)-臺銀證券券商分點個股進出

台股 » 個股 » 和潤企業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和潤企業

(6592)

可現股當沖

股價
84.3
漲跌
▲0.2
漲幅
+0.24%
成交量
248張
產業
上市其他類股
300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

和潤企業 (6592)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/22	0.1	84.50	0	0.00	84.30	0.1	432	0.01%
2024/11/21	1	83.60	0	0.00	84.10	1	434	0.23%
2024/11/19	0	0.00	1	83.90	84.80	-1	438	-0.23%
2024/11/18	0	83.00	0	0.00	83.40	0	434	0.00%
2024/11/15	10	83.59	0	0.00	83.50	10	433	2.31%
2024/11/14	3.1	83.50	0	0.00	83.60	3.1	425	0.72%
2024/11/12	2.2	85.52	2	85.20	85.40	0.2	417	0.04%
2024/11/11	1.1	88.04	1.2	89.10	88.80	-0.2	399	-0.04%
2024/11/08	0	91.90	0	0.00	90.90	0	389	0.00%
2024/11/01	0.6	90.42	0	0.00	91.90	0.6	438	0.14%
2024/10/30	1.1	92.50	0	0.00	91.10	1.1	437	0.25%
2024/10/25	0.1	92.40	0	0.00	92.40	0.1	439	0.01%
2024/10/24	0.1	92.50	0	0.00	92.00	0.1	443	0.01%
2024/10/23	0.1	92.90	0	0.00	92.50	0.1	449	0.02%
2024/10/22	0.2	93.34	0	0.00	93.40	0.2	449	0.03%
2024/10/16	0.1	93.70	0.1	94.00	93.60	0	479	-0.01%
2024/10/14	0	94.40	0	0.00	94.30	0	545	0.00%
2024/10/11	0	93.40	0	0.00	94.40	0	567	0.00%
2024/10/07	0.1	98.40	0	0.00	98.50	0.1	596	0.02%
2024/10/04	0	97.90	2	97.80	98.00	-2	601	-0.33%
2024/09/26	2	98.00	0	0.00	98.10	2	610	0.33%
2024/09/25	1	98.30	0	0.00	97.80	1	619	0.16%
2024/09/24	3	96.67	0	0.00	96.60	3	620	0.48%
2024/09/23	1	98.40	1	98.20	97.70	0	630	0.00%
2024/09/19	0	96.80	2.4	96.70	96.60	-2.4	626	-0.38%
2024/09/13	0	93.00	0	0.00	94.30	0	652	0.00%
2024/09/12	0.3	92.15	0	0.00	92.60	0.3	656	0.04%
2024/09/11	0.3	91.92	6	91.90	91.60	-5.8	659	-0.87%
2024/09/10	0.1	94.00	0	0.00	92.90	0.1	660	0.02%
2024/09/09	0.1	95.10	0	0.00	95.80	0.1	655	0.02%
2024/09/04	0.3	96.37	0	0.00	95.70	0.3	662	0.05%
2024/08/30	0.1	98.09	0.1	98.10	99.00	0	666	0.01%
2024/08/28	0.4	98.50	0	0.00	98.50	0.4	674	0.06%
2024/08/27	0.4	98.10	0	0.00	98.50	0.4	688	0.06%
2024/08/23	0.1	97.00	0	0.00	96.70	0.1	696	0.01%
2024/08/22	0.2	97.35	0	0.00	97.00	0.2	705	0.03%
2024/08/20	0.2	97.55	0.3	97.60	96.60	-0.2	713	-0.03%
2024/08/19	1.1	97.74	0.9	98.02	97.20	0.3	760	0.03%
2024/08/16	0.1	99.00	0.1	98.40	98.80	0	761	0.00%
2024/08/15	0.1	99.40	0	0.00	98.50	0.1	765	0.01%
2024/08/13	0.1	98.80	0	0.00	98.50	0.1	776	0.01%
2024/08/12	0.1	99.00	0	0.00	98.80	0.1	791	0.01%
2024/08/09	0.2	98.10	0	0.00	98.20	0.2	808	0.02%
2024/08/08	0.1	98.30	0	0.00	98.00	0.1	823	0.01%
2024/08/07	0.1	97.30	0	0.00	98.20	0.1	834	0.01%
2024/08/05	1.2	96.64	0	0.00	95.00	1.2	898	0.13%
2024/08/02	2.6	101.62	0	0.00	101.50	2.6	887	0.29%
2024/08/01	4	103.50	0	0.00	103.50	4	888	0.45%
2024/07/23	0.1	103.00	0	0.00	102.50	0.1	893	0.01%
2024/07/22	2	102.50	0	0.00	103.50	2	892	0.22%
2024/07/19	2	105.50	0	0.00	104.50	2	885	0.23%
2024/07/18	0.2	106.50	0	0.00	107.00	0.2	874	0.02%
2024/07/17	1	107.00	0.1	107.50	107.00	0.9	872	0.10%
2024/07/16	0.3	107.97	0.1	107.00	107.00	0.2	875	0.03%
2024/07/15	0.3	120.50	3	121.00	120.50	-2.7	860	-0.31%
2024/07/12	2.1	120.76	3.1	120.33	120.50	-1	826	-0.11%
2024/07/11	1.2	118.12	3.3	119.20	119.50	-2.1	811	-0.26%
2024/07/10	0	117.22	0	0.00	117.50	0	813	0.01%
2024/07/09	0	0.00	0.3	116.00	117.00	-0.3	809	-0.04%
2024/07/08	0	117.00	1.3	117.50	117.50	-1.3	798	-0.16%
2024/07/03	0.2	117.00	1	117.50	117.50	-0.8	791	-0.10%
2024/07/02	2	114.50	0	0.00	115.00	2	783	0.26%
2024/07/01	3.4	114.81	0	0.00	114.50	3.4	786	0.44%
2024/06/28	0.3	113.00	0	0.00	112.50	0.3	782	0.04%
2024/06/25	0	113.50	0	0.00	113.50	0	778	0.00%
2024/06/20	1.2	115.50	2	115.25	116.00	-0.8	774	-0.10%
2024/06/18	0.4	114.00	1.4	113.14	114.00	-1	778	-0.13%
2024/06/17	0.4	113.75	0	0.00	114.00	0.4	782	0.05%
2024/06/14	0	0.00	1.1	111.00	111.00	-1.1	783	-0.14%
2024/06/13	0.4	111.00	0	0.00	111.00	0.4	796	0.05%
2024/06/12	0.2	111.00	0	0.00	111.00	0.2	802	0.02%
2024/06/11	0.2	111.00	1	111.00	110.50	-0.8	819	-0.10%
2024/06/07	0.1	111.00	0	0.00	111.00	0.1	862	0.01%
2024/06/06	0	0.00	0.1	109.75	110.00	-0.1	887	-0.01%
2024/06/05	0	109.50	2	109.50	110.00	-2	909	-0.22%
2024/05/31	0.1	108.50	0.1	108.50	109.50	0	971	0.00%
2024/05/30	0	108.00	0	0.00	107.50	0	967	0.00%
2024/05/29	0.3	108.83	0	0.00	107.50	0.3	970	0.03%
2024/05/28	0.3	108.65	0	0.00	109.50	0.3	967	0.03%
2024/05/27	1	106.00	0	0.00	107.00	1	965	0.10%
2024/05/24	0.1	104.15	1	103.50	105.00	-0.9	967	-0.09%
2024/05/23	0.3	107.17	3	107.83	105.50	-2.7	971	-0.28%
2024/05/22	0	0.00	1	110.50	110.00	-1	924	-0.11%
2024/05/21	5	110.50	0	0.00	110.50	5	923	0.54%
2024/05/20	1	112.50	0	0.00	112.50	1	917	0.11%
2024/05/17	0	110.00	0	0.00	110.50	0	917	0.00%
2024/05/16	0.3	110.67	0.4	111.00	110.50	-0.1	916	-0.01%
2024/05/15	2.1	110.99	2.2	111.04	111.00	-0.1	905	-0.01%
2024/05/14	1.1	112.02	0	0.00	112.00	1.1	898	0.13%
2024/05/10	1.1	113.04	0	0.00	113.50	1.1	870	0.12%
2024/05/09	4.9	112.70	3	114.00	114.00	1.9	846	0.22%
2024/05/08	2.1	119.49	0	0.00	118.50	2.1	800	0.26%
2024/05/06	0	122.00	2.1	122.48	122.00	-2.1	791	-0.26%
2024/05/03	0	119.50	0	0.00	119.50	0	787	0.00%
2024/04/30	0	0.00	2	119.50	119.50	-2	790	-0.25%
2024/04/29	0	119.00	0.1	119.00	119.00	-0.1	789	-0.01%
2024/04/26	0	117.03	0	0.00	117.50	0	788	0.00%
2024/04/25	1	116.02	0	0.00	116.50	1	788	0.13%
2024/04/22	0	117.00	0	0.00	116.00	0	812	0.00%
2024/04/19	0.3	115.58	3.3	115.00	115.50	-3	809	-0.37%
2024/04/18	2	117.00	0	0.00	117.00	2	803	0.25%
2024/04/17	0	118.45	0	0.00	118.00	0	799	0.00%
2024/04/16	4	119.12	0	0.00	119.00	4	806	0.50%
2024/04/15	0	120.00	0	0.00	120.50	0	791	0.00%
2024/04/12	0	121.00	0	0.00	120.00	0	789	0.00%
2024/04/09	1	120.50	0	0.00	121.00	1	786	0.13%
2024/04/08	0	120.00	0	0.00	120.00	0	785	0.00%
2024/04/03	0	120.50	1	120.00	120.50	-1	784	-0.13%
2024/04/02	0	121.50	0	0.00	122.00	0	779	0.00%
2024/04/01	0	0.00	2.2	120.91	121.00	-2.2	775	-0.28%
2024/03/29	0.1	119.69	10	119.50	119.50	-9.9	780	-1.27%
2024/03/28	0	120.00	28	119.93	119.50	-28	780	-3.59%
2024/03/27	1.1	120.45	0.1	120.00	120.00	1	779	0.13%
2024/03/26	0	120.50	0	0.00	120.50	0	782	0.00%
2024/03/25	4.1	119.02	5	120.60	120.00	-1	784	-0.12%
2024/03/22	2.1	121.50	2.5	121.12	121.00	-0.4	777	-0.05%
2024/03/21	0.1	123.00	2	123.00	123.00	-1.9	768	-0.25%
2024/03/20	3	121.68	0	0.00	122.50	3	787	0.39%
2024/03/19	0.1	124.00	0	0.00	123.00	0.1	785	0.01%
2024/03/18	18	124.00	0	0.00	124.50	18	778	2.31%
2024/03/15	0.1	122.50	1.5	122.70	121.50	-1.4	764	-0.18%
2024/03/14	0.1	123.00	0	0.00	123.00	0.1	760	0.01%
2024/03/13	26.9	121.99	10	123.05	121.50	16.9	739	2.28%
2024/03/12	0.1	114.50	0	0.00	116.00	0.1	686	0.01%
2024/03/11	2.2	114.00	0	0.00	114.50	2.2	661	0.33%
2024/03/08	4.1	114.64	6	115.00	114.50	-1.9	636	-0.30%
2024/03/07	0.1	118.17	0	0.00	118.00	0.1	594	0.02%
2024/03/06	0	120.00	0	0.00	119.50	0	570	0.00%
2024/03/05	2	119.50	0.2	119.50	119.00	1.8	559	0.32%
2024/03/04	0	120.05	0	0.00	120.00	0	554	0.00%
2024/03/01	30.1	120.00	0.3	120.50	120.00	29.8	549	5.43%
2024/02/29	1.2	120.09	0	0.00	121.00	1.2	551	0.22%
2024/02/27	6.1	120.68	0	0.00	120.50	6.1	544	1.12%
2024/02/26	0	122.00	2	122.25	121.50	-2	540	-0.37%
2024/02/23	0	0.00	0.1	124.00	123.50	-0.1	527	-0.02%
2024/02/22	0	123.50	0.2	123.00	123.00	-0.2	527	-0.04%
2024/02/21	0.2	124.00	0	0.00	123.50	0.2	523	0.04%
2024/02/20	2.1	123.50	0.1	123.52	124.00	2	520	0.39%
2024/02/19	0.5	124.67	2	125.00	125.00	-1.6	516	-0.30%
2024/02/16	0.1	121.50	4	122.50	122.50	-3.9	516	-0.76%
2024/02/15	1	118.51	1.5	119.93	121.00	-0.5	507	-0.10%
2024/02/05	4	120.50	0.2	120.50	120.50	3.9	494	0.78%
2024/02/02	1	122.00	1.2	123.30	122.00	-0.2	489	-0.03%
2024/02/01	0.2	122.50	3	123.00	123.00	-2.8	485	-0.58%
2024/01/31	0.1	121.00	0	0.00	121.00	0.1	479	0.02%
2024/01/30	1.1	120.05	0	0.00	120.00	1.1	479	0.23%
2024/01/26	1	120.50	0	0.00	120.50	1	472	0.21%
2024/01/24	0.4	121.35	0	0.00	121.00	0.4	462	0.09%
2024/01/23	0	121.50	0	0.00	121.00	0	458	0.00%
2024/01/22	2.1	120.52	1.1	120.50	121.00	1	455	0.22%
2024/01/19	0.1	121.50	0	0.00	121.50	0.1	450	0.02%
2024/01/18	0	119.00	3	118.50	119.00	-3	447	-0.67%
2024/01/17	0	0.00	0.1	120.00	119.50	-0.1	442	-0.02%
2024/01/16	2.2	122.20	1.5	121.33	121.00	0.7	439	0.16%
2024/01/15	0.4	124.13	0	0.00	123.50	0.4	428	0.09%
2024/01/11	3	123.17	1.3	123.00	123.50	1.7	427	0.40%
2024/01/10	1	123.50	0	0.00	123.50	1	424	0.24%
2024/01/08	0.1	127.00	0	0.00	126.00	0.1	413	0.02%
2024/01/05	0	0.00	0.3	126.00	126.00	-0.3	412	-0.07%
2024/01/02	0	127.50	0	0.00	127.50	0	409	0.00%
2023/12/28	0	0.00	2	127.50	127.50	-2	413	-0.48%
2023/12/26	0	126.00	0	0.00	126.50	0	414	0.00%
2023/12/21	2	125.50	0	0.00	125.50	2	411	0.49%
2023/12/20	1.2	127.47	0.3	127.00	127.00	0.9	399	0.22%
2023/12/19	0.1	128.00	0	0.00	128.00	0.1	395	0.02%
2023/12/18	2.1	129.05	0	0.00	129.00	2.1	395	0.53%
2023/12/15	0.3	130.33	4	130.50	129.50	-3.7	400	-0.92%
2023/12/14	0.7	128.00	0	0.00	127.50	0.7	383	0.18%
2023/12/13	2	127.00	0.1	127.50	126.50	1.9	376	0.50%
2023/12/12	0	128.50	0	0.00	127.50	0	382	0.00%
2023/12/11	0.2	128.50	0	0.00	128.00	0.2	389	0.05%
2023/12/08	1.1	129.00	0	0.00	128.50	1.1	416	0.25%
2023/12/07	1	128.00	0	0.00	128.00	1	425	0.23%
2023/12/06	2	128.50	0	0.00	128.50	2	428	0.47%
2023/12/05	3.1	128.69	7.6	129.16	129.50	-4.5	427	-1.04%
2023/12/04	3.2	129.53	0	0.00	129.50	3.2	427	0.75%
2023/11/29	0.2	128.49	0	0.00	127.50	0.2	434	0.05%
2023/11/28	0	0.00	3	128.33	128.50	-3	444	-0.67%
2023/11/27	2	127.00	0	0.00	126.50	2	451	0.44%
2023/11/24	0	0.00	1	128.00	128.50	-1	446	-0.22%
2023/11/20	0	0.00	0.3	128.67	129.00	-0.3	472	-0.06%
2023/11/17	2	129.50	0.1	129.50	129.50	2	475	0.41%
2023/11/16	0	0.00	0.1	129.50	129.00	-0.1	484	-0.02%
2023/11/15	0.2	129.33	0	0.00	131.00	0.2	495	0.03%
2023/11/13	22	126.91	0	0.00	126.00	22	502	4.38%
2023/11/10	0	128.00	0	0.00	127.00	0	525	0.00%
2023/11/09	0	129.50	0	0.00	128.50	0	532	0.00%
2023/11/07	0	0.00	0.1	128.50	128.50	-0.1	557	-0.02%
2023/11/03	0	0.00	6	128.67	127.50	-6	569	-1.05%
2023/11/02	0	0.00	0.1	127.50	128.00	-0.1	590	-0.02%
2023/10/31	2	125.50	0	0.00	124.50	2	646	0.31%
2023/10/30	0	127.00	0	0.00	126.00	0	657	0.01%
2023/10/27	0.1	127.50	0	0.00	126.50	0.1	664	0.02%
2023/10/26	20	126.25	0	0.00	125.00	20	679	2.94%
2023/10/25	2	126.25	0	0.00	127.00	2	681	0.29%
2023/10/24	0	125.00	0.4	125.25	125.50	-0.4	689	-0.06%
2023/10/23	0.1	127.00	1	126.00	125.50	-0.9	692	-0.13%
2023/10/20	2.1	125.64	4	125.75	127.00	-1.9	701	-0.27%
2023/10/19	1.3	128.39	1.4	128.86	127.50	-0.1	703	-0.01%
2023/10/18	0.4	129.50	0	0.00	129.00	0.4	708	0.06%
2023/10/16	4	131.63	3	133.00	131.00	1	742	0.13%
2023/10/11	0.2	130.50	0	0.00	131.50	0.2	824	0.02%
2023/10/06	0	130.50	0	0.00	131.00	0	882	0.00%
2023/10/05	0.2	130.00	0	0.00	130.00	0.2	945	0.02%
2023/10/04	0	128.00	1.2	128.83	127.50	-1.2	963	-0.12%
2023/10/02	0	0.00	0.5	131.50	132.00	-0.5	993	-0.05%
2023/09/28	1	131.50	2	133.00	132.00	-1	1,012	-0.10%
2023/09/27	0	0.00	1	129.50	130.50	-1	1,024	-0.10%
2023/09/26	2.1	130.00	3.2	130.00	129.00	-1.1	1,053	-0.10%
2023/09/25	0.2	131.50	0.3	131.50	131.50	-0.1	1,064	-0.01%
2023/09/21	0.2	130.50	0	0.00	130.50	0.2	1,108	0.02%
2023/09/20	8.5	132.26	2	133.23	131.50	6.5	1,119	0.58%
2023/09/19	4.7	133.97	6	135.17	135.50	-1.3	1,125	-0.12%
2023/09/18	0	0.00	5.2	132.71	133.50	-5.2	1,135	-0.46%
2023/09/15	2	133.50	1.5	133.83	133.00	0.5	1,141	0.04%
2023/09/14	3	134.50	1.4	134.86	135.00	1.6	1,142	0.14%
2023/09/13	0.4	135.25	5	135.40	136.00	-4.6	1,158	-0.40%
2023/09/12	0.4	132.13	6	129.92	131.00	-5.6	1,167	-0.48%
2023/09/11	0.4	128.50	0	0.00	128.50	0.4	1,179	0.03%
2023/09/08	0	127.00	0	0.00	127.50	0	1,199	0.00%
2023/09/07	0	128.00	0	0.00	127.00	0	1,216	0.00%
2023/09/04	0	0.00	2.3	130.17	130.50	-2.3	1,278	-0.18%
2023/09/01	0.5	129.20	0	0.00	128.50	0.5	1,317	0.04%
2023/08/30	1.5	127.17	0	0.00	127.00	1.5	1,335	0.11%
2023/08/29	0.1	126.00	3	125.67	126.50	-3	1,342	-0.22%
2023/08/28	0.3	125.00	0	0.00	124.00	0.3	1,334	0.02%
2023/08/24	0.2	126.50	0.5	127.10	127.00	-0.3	1,339	-0.02%
2023/08/23	0	0.00	0.2	127.25	127.00	-0.2	1,340	-0.01%
2023/08/22	0.4	128.50	0	0.00	128.00	0.4	1,357	0.03%
2023/08/21	0	126.50	0.4	126.63	127.00	-0.4	1,365	-0.03%
2023/08/18	2.2	128.64	0.2	130.50	128.50	2	1,357	0.15%
2023/08/17	2	128.50	2	130.50	131.00	0	1,360	0.00%
2023/08/16	0	0.00	1.4	128.86	130.00	-1.4	1,362	-0.10%
2023/08/15	2	130.50	0.4	130.75	130.00	1.6	1,351	0.12%
2023/08/14	2.4	130.92	2.9	131.72	132.50	-0.4	1,362	-0.03%
2023/08/11	0.4	136.00	3.1	134.16	134.00	-2.8	1,368	-0.20%
2023/08/10	0.9	133.06	0	0.00	132.50	0.9	1,369	0.07%
2023/08/09	2.2	132.05	24.2	132.34	132.00	-22	1,389	-1.58%
2023/08/08	0.5	136.40	0	0.00	135.50	0.5	1,391	0.04%
2023/08/07	3	130.50	2.8	133.64	133.50	0.2	1,407	0.01%
2023/08/04	10.3	136.99	2.5	138.72	135.00	7.8	1,389	0.56%
2023/08/02	0.3	145.17	0	0.00	143.50	0.3	1,367	0.02%
2023/08/01	3.8	143.97	0	0.00	144.00	3.8	1,370	0.28%
2023/07/31	0	143.50	0.1	144.50	142.00	-0.1	1,426	-0.01%
2023/07/28	0	144.00	0.1	144.00	144.00	-0.1	1,424	-0.01%
2023/07/27	3.1	145.05	0.4	148.00	145.00	2.7	1,442	0.19%
2023/07/26	0.9	147.78	1	147.50	148.00	-0.1	1,451	-0.01%
2023/07/25	0.5	144.50	0.2	142.38	145.00	0.3	1,450	0.02%
2023/07/24	0.2	142.00	1.3	142.44	143.00	-1.1	1,444	-0.07%
2023/07/21	0.2	142.00	0.4	141.86	142.00	-0.2	1,464	-0.01%
2023/07/20	1.4	142.19	0.2	142.50	143.00	1.2	1,471	0.08%
2023/07/19	1	144.80	0.9	144.28	143.00	0.1	1,481	0.01%
2023/07/18	0	0.00	0.4	148.50	148.00	-0.4	1,483	-0.03%
2023/07/17	0.2	149.50	1.2	148.33	150.00	-1	1,481	-0.07%
2023/07/14	4.6	143.87	1.7	144.88	147.50	2.9	1,462	0.20%
2023/07/13	3.1	141.90	2.7	143.51	142.50	0.4	1,459	0.03%
2023/07/12	9.1	154.15	9.2	155.16	156.50	-0.1	1,421	-0.01%
2023/07/11	2	151.50	0	0.00	152.00	2	1,376	0.15%
2023/07/10	5.7	150.35	9.3	151.30	149.50	-3.6	1,374	-0.26%
2023/07/07	0.9	149.30	0.4	149.00	148.50	0.5	1,390	0.04%
2023/07/06	2	150.24	0	0.00	149.50	2	1,434	0.14%
2023/07/05	0	151.00	1.1	152.82	151.00	-1.1	1,420	-0.08%
2023/07/04	1.1	152.41	2.1	150.63	151.50	-1	1,407	-0.07%
2023/07/03	1.1	149.14	0.7	149.70	149.50	0.4	1,397	0.03%
2023/06/30	1.1	148.32	4.1	147.21	149.00	-3	1,388	-0.22%
2023/06/29	0.2	144.26	0.6	144.08	144.00	-0.4	1,368	-0.03%
2023/06/28	0.6	143.48	0.1	143.00	143.00	0.5	1,371	0.04%
2023/06/27	0.4	141.75	2	141.00	141.00	-1.6	1,363	-0.12%
2023/06/26	1	140.93	1.1	142.45	141.50	-0.1	1,357	-0.01%
2023/06/21	2.2	140.20	0	0.00	140.00	2.2	1,344	0.16%
2023/06/20	9	140.61	0.6	141.00	140.00	8.4	1,346	0.62%
2023/06/19	3.1	141.87	1.3	142.62	142.00	1.8	1,343	0.13%
2023/06/16	0.5	144.50	0	0.00	146.00	0.5	1,328	0.04%
2023/06/15	1	145.00	1	144.50	144.50	0	1,297	0.00%
2023/06/14	0.9	141.11	0	0.00	142.00	0.9	1,288	0.07%
2023/06/13	0	138.00	1	138.20	138.00	-1	1,292	-0.08%
2023/06/12	0.1	139.00	0.2	139.00	138.50	-0.2	1,299	-0.01%
2023/06/09	0.2	141.00	3	140.50	140.50	-2.8	1,300	-0.22%
2023/06/08	2.3	138.63	1.2	137.88	137.00	1.1	1,307	0.08%
2023/06/07	2.2	138.27	2.1	139.74	139.00	0.1	1,330	0.01%
2023/06/06	0.4	135.25	0	0.00	136.50	0.4	1,287	0.03%
2023/06/02	0.1	132.00	0	0.00	132.00	0.1	1,265	0.01%
2023/06/01	0	0.00	0.1	130.00	129.50	-0.1	1,258	-0.01%
2023/05/31	3	129.67	0	0.00	130.00	3	1,265	0.24%
2023/05/30	1	130.01	0.3	130.50	130.50	0.7	1,260	0.06%
2023/05/29	1.1	132.52	0	0.00	132.00	1.1	1,249	0.09%
2023/05/26	0.9	133.67	1	133.50	133.50	-0.1	1,240	-0.01%
2023/05/25	0	129.50	0.1	131.50	132.00	-0.1	1,220	-0.01%
2023/05/24	0.1	130.00	0.1	130.00	129.50	0	1,205	0.00%
2023/05/23	1.2	130.92	1.2	130.42	130.50	0	1,203	0.00%
2023/05/22	0.1	129.50	1	129.50	129.50	-0.9	1,193	-0.08%
2023/05/19	0.1	128.06	0.2	128.00	126.50	-0.1	1,187	-0.01%
2023/05/18	0	128.50	0.3	128.67	129.50	-0.3	1,175	-0.02%
2023/05/17	0	0.00	5.2	127.85	128.50	-5.2	1,169	-0.44%
2023/05/16	0.3	127.00	0.1	126.00	126.00	0.2	1,153	0.02%
2023/05/15	3	124.00	0	0.00	125.00	3	1,159	0.26%
2023/05/12	0	125.00	1	124.50	125.50	-1	1,136	-0.09%
2023/05/11	4	126.50	0	0.00	125.00	4	1,126	0.36%
2023/05/10	1.1	130.50	0	0.00	130.00	1.1	1,097	0.10%
2023/05/09	0.2	129.75	2	128.00	130.00	-1.8	1,104	-0.16%
2023/05/08	2.4	128.21	0	0.00	128.50	2.4	1,100	0.22%
2023/05/05	4.1	128.67	1.2	129.38	129.50	2.9	1,092	0.27%
2023/05/04	0.2	135.00	0	0.00	133.00	0.2	1,035	0.02%
2023/05/03	0.3	134.33	113.1	133.58	134.50	-112.8	1,026	-10.99%	大賣/鉅額交易
2023/05/02	1.2	134.63	0.4	134.75	135.50	0.8	1,003	0.08%
2023/04/28	0	0.00	0.1	133.00	132.50	-0.1	988	-0.01%
2023/04/27	4	130.63	0.1	130.50	131.00	3.9	975	0.40%
2023/04/26	1.6	130.16	0	0.00	131.50	1.6	968	0.17%
2023/04/25	5.4	127.50	1	127.50	127.50	4.4	942	0.46%
2023/04/24	1.2	128.00	0.2	128.00	129.00	1.1	929	0.11%
2023/04/21	11	128.05	0.9	127.50	127.00	10.1	922	1.09%
2023/04/20	3.5	130.54	0	0.00	130.50	3.5	893	0.39%
2023/04/19	2	133.00	0	0.00	133.00	2	877	0.23%
2023/04/18	0	133.00	0	0.00	132.00	0	855	0.00%
2023/04/17	0.5	133.50	0	0.00	134.50	0.5	831	0.06%
2023/04/14	0.5	132.90	0	0.00	132.00	0.5	804	0.06%
2023/04/13	0	0.00	0.5	129.00	128.50	-0.5	787	-0.06%
2023/04/12	0.2	133.00	0.2	130.00	128.50	0	772	0.00%
2023/04/11	1	129.20	0	0.00	129.00	1	733	0.14%
2023/04/07	1	121.00	1	120.50	120.50	0	668	0.00%
2023/04/06	0	0.00	1	121.50	120.50	-1	660	-0.15%
2023/03/31	3.5	120.93	1	120.50	120.50	2.5	640	0.39%
2023/03/30	2	121.38	0	0.00	120.50	2	633	0.32%
2023/03/29	1.5	119.83	1	118.50	120.00	0.5	616	0.08%
2023/03/27	1	118.50	2	118.75	119.00	-1	599	-0.17%
2023/03/24	3	119.50	0	0.00	119.00	3	592	0.51%
2023/03/23	1	118.50	0	0.00	119.00	1	590	0.17%
2023/03/22	0.1	120.00	0	0.00	119.50	0.1	584	0.01%
2023/03/21	0.2	118.50	0.4	118.00	117.50	-0.3	575	-0.04%
2023/03/20	0.2	118.50	0.7	117.14	118.00	-0.5	564	-0.09%
2023/03/17	2	117.75	1.1	118.59	118.00	0.9	556	0.16%
2023/03/16	29.3	118.81	0.2	119.00	118.50	29.1	544	5.35%
2023/03/15	0.5	121.80	1	121.00	121.00	-0.5	517	-0.10%
2023/03/14	0.2	119.00	0	0.00	117.50	0.2	494	0.04%
2023/03/13	1.2	117.17	0.1	119.00	120.00	1.1	476	0.23%
2023/03/10	1.4	117.96	1	118.00	116.50	0.4	443	0.09%
2023/03/09	2.1	114.52	0	0.00	114.00	2.1	401	0.52%
2023/03/08	0.2	116.00	0.2	115.00	116.50	0	400	0.00%
2023/03/07	0.2	116.00	0.3	115.00	115.00	-0.1	391	-0.03%
2023/03/06	0.1	113.50	0	0.00	113.00	0.1	379	0.03%
2023/03/03	0.2	112.00	0	0.00	112.50	0.2	377	0.05%
2023/03/02	0.2	111.50	0	0.00	111.00	0.2	372	0.05%
2023/03/01	2	108.75	0	0.00	110.00	2	371	0.54%
2023/02/23	20	110.75	0	0.00	110.00	20	366	5.45%
2023/02/22	1.1	109.05	0	0.00	109.50	1.1	371	0.28%
2023/02/21	1	110.00	2	110.50	110.00	-1	367	-0.27%
2023/02/16	1	110.50	0	0.00	110.50	1	366	0.27%
2023/02/15	21.6	110.34	0.2	109.50	109.50	21.4	372	5.74%
2023/02/14	1.1	112.95	0.2	111.50	111.50	0.9	360	0.24%
2023/02/13	1.4	110.39	0	0.00	112.00	1.4	352	0.40%
2023/02/10	1	109.00	0	0.00	109.50	1	341	0.29%
2023/02/08	0	0.00	0.1	109.50	109.50	-0.1	336	-0.01%
2023/02/07	0.1	109.50	0	0.00	109.50	0.1	330	0.02%
2023/02/06	1	103.00	0	0.00	108.00	1	318	0.31%
2023/02/01	2	105.00	0	0.00	105.50	2	307	0.65%
2023/01/16	1	104.50	0	0.00	104.50	1	328	0.30%
2023/01/13	0.1	104.50	0.1	105.00	104.00	-0.1	337	-0.01%
2023/01/12	0.1	106.00	1	105.50	105.00	-0.9	361	-0.25%
2023/01/11	1	106.50	0	0.00	105.50	1	358	0.28%
2023/01/06	7	101.00	0	0.00	101.50	7	338	2.07%
2023/01/05	0	0.00	2.5	101.00	101.00	-2.5	354	-0.69%
2023/01/04	2	99.90	0	0.00	100.50	2	358	0.56%
2023/01/03	10	100.50	0	102.00	100.50	10	366	2.72%
2022/12/26	0	0.00	1	100.00	101.00	-1	375	-0.27%
2022/12/23	0	101.00	0	0.00	100.00	0	381	0.00%
2022/12/20	0.1	100.50	0	0.00	99.90	0.1	396	0.03%
2022/12/19	0	102.00	0	0.00	101.50	0	399	0.01%
2022/12/16	0	0.00	2	101.00	101.00	-2	402	-0.50%
2022/12/15	1	102.00	0	0.00	101.50	1	404	0.25%
2022/12/14	1	102.50	0	0.00	102.50	1	408	0.25%
2022/12/13	1	103.50	0	0.00	102.50	1	411	0.24%
2022/11/29	0	0.00	1	99.70	100.00	-1	432	-0.23%
2022/11/14	0	0.00	1	100.00	100.50	-1	459	-0.22%
2022/11/07	2	96.40	0	0.00	96.90	2	468	0.43%
2022/11/02	1	96.30	0.3	96.30	96.30	0.7	502	0.14%
2022/11/01	0.3	96.93	0	0.00	96.10	0.3	505	0.06%
2022/10/31	0	0.00	0.5	93.98	94.10	-0.5	506	-0.10%
2022/10/27	0	0.00	0.5	93.00	93.30	-0.5	504	-0.10%
2022/10/26	1	91.94	0	0.00	91.90	1	503	0.20%
2022/10/25	5	89.18	0.8	90.99	90.40	4.3	500	0.85%
2022/10/24	0	0.00	2	91.80	91.10	-2	491	-0.41%
2022/10/20	0.1	95.20	0	0.00	94.20	0.1	482	0.01%
2022/10/18	0	0.00	0	97.50	98.40	0	468	0.00%
2022/10/17	0.1	96.00	0	0.00	97.00	0.1	471	0.02%
2022/10/13	0.1	96.70	16	97.34	95.50	-15.9	478	-3.32%
2022/10/12	20.1	98.87	0	0.00	99.00	20.1	466	4.30%
2022/10/11	0.5	100.22	0.6	100.50	99.30	-0.2	465	-0.03%
2022/10/05	1	103.00	0	0.00	102.50	1	473	0.21%
2022/09/29	0	0.00	1	100.50	101.00	-1	499	-0.20%
2022/09/26	0	0.00	3	103.50	103.00	-3	513	-0.58%
2022/09/06	0	0.00	0.2	102.00	101.50	-0.2	544	-0.04%
2022/09/02	1	102.00	0	0.00	101.50	1	563	0.18%
2022/08/29	0.1	103.50	0	0.00	103.00	0.1	572	0.01%
2022/08/26	2	106.00	0	0.00	106.00	2	566	0.35%
2022/08/25	1.2	104.96	0	0.00	105.00	1.2	566	0.21%
2022/08/15	0	0.00	1	108.00	108.00	-1	557	-0.18%
2022/08/12	1	106.00	0	0.00	107.00	1	550	0.18%
2022/08/11	1	106.00	1	108.00	107.50	0	553	0.00%
2022/08/10	0	0.00	1.2	107.42	105.50	-1.2	554	-0.22%
2022/08/09	1.2	107.33	106	108.15	108.50	-104.8	545	-19.20%	大賣/鉅額交易
2022/08/05	10	105.00	0	0.00	104.50	10	543	1.84%
2022/08/02	1.1	102.45	0	0.00	102.50	1.1	588	0.19%
2022/08/01	1	103.00	0	0.00	103.00	1	613	0.16%
2022/07/29	1	102.50	0	0.00	103.00	1	624	0.16%
2022/07/28	3	103.50	1	102.00	104.00	2	622	0.32%
2022/07/22	0	0.00	10	98.34	98.50	-10	642	-1.56%
2022/07/20	10	98.10	0	0.00	97.60	10	679	1.47%
2022/07/14	0	0.00	100	97.67	98.10	-100	685	-14.58%
2022/07/12	5	98.00	10	98.00	97.40	-5	695	-0.72%
2022/07/11	4	100.75	1	101.50	102.00	3	692	0.43%
2022/07/08	3	98.07	1	99.50	99.70	2	679	0.29%
2022/07/07	5	97.32	0	0.00	97.10	5	675	0.74%
2022/07/06	0	0.00	3	98.00	97.00	-3	683	-0.44%
2022/07/05	0	0.00	4	100.00	99.10	-4	697	-0.57%
2022/07/04	1	97.40	0	0.00	98.00	1	745	0.13%
2022/07/01	3	99.30	0	0.00	97.40	3	750	0.40%
2022/06/27	2	104.25	0	0.00	103.50	2	752	0.27%
2022/06/24	0	0.00	2	103.00	103.50	-2	755	-0.26%
2022/06/22	0	0.00	2	101.50	101.50	-2	773	-0.26%
2022/06/20	2	99.45	0	0.00	99.10	2	810	0.25%
2022/06/14	0	0.00	1	99.60	100.50	-1	838	-0.12%
2022/06/13	2	99.70	0	0.00	100.00	2	840	0.24%
2022/05/12	0.1	99.20	10	96.75	96.00	-9.9	1,341	-0.74%
2022/05/11	0	0.00	1	101.00	99.80	-1	1,328	-0.08%
2022/05/10	0	102.00	0	0.00	102.50	0	1,327	0.00%
2022/05/09	5	102.00	0	0.00	101.50	5	1,329	0.38%
2022/05/06	0	0.00	3	107.17	107.50	-3	1,320	-0.23%
2022/05/03	0	109.50	1	109.00	108.50	-1	1,374	-0.07%
2022/04/28	0	107.00	1	107.50	106.50	-1	1,381	-0.07%
2022/04/27	5	108.01	4	109.00	107.00	1	1,377	0.08%
2022/04/25	2	111.00	0	0.00	111.50	2	1,372	0.15%
2022/04/21	0	0.00	7	113.00	113.50	-7	1,453	-0.48%
2022/04/20	2	112.50	2	113.50	113.00	0	1,522	0.00%
2022/04/18	0.1	111.50	0	0.00	111.00	0.1	1,589	0.01%
2022/04/14	1	113.00	0	0.00	113.50	1	1,613	0.06%
2022/04/13	1	113.50	0	0.00	114.00	1	1,686	0.06%
2022/04/12	2	112.25	300	112.24	112.50	-298	1,768	-16.85%	大賣/鉅額交易
2022/04/11	1	113.50	0	0.00	114.00	1	1,807	0.06%
2022/04/08	0.1	112.50	2	115.00	113.50	-1.9	1,802	-0.11%
2022/04/01	0	119.00	0	0.00	118.00	0	1,746	0.00%
2022/03/30	0	0.00	0.3	119.00	119.50	-0.3	1,736	-0.02%
2022/03/29	0	0.00	0.1	118.50	118.00	-0.1	1,728	0.00%
2022/03/28	0	117.50	8.1	116.52	118.00	-8.1	1,722	-0.47%
2022/03/25	0	0.00	5	120.00	120.00	-5	1,708	-0.29%
2022/03/24	1	121.02	0.3	122.17	121.50	0.7	1,700	0.04%
2022/03/23	1	120.00	0	0.00	120.00	1	1,700	0.06%
2022/03/22	5	116.50	1.1	116.59	117.00	3.9	1,678	0.23%
2022/03/21	3	119.33	1.1	118.05	118.00	1.9	1,664	0.11%
2022/03/18	0	0.00	1	115.50	115.50	-1	1,647	-0.06%
2022/03/17	8	115.38	0	0.00	115.50	8	1,629	0.49%
2022/03/16	0	0.00	1	111.50	112.00	-1	1,618	-0.06%
2022/03/15	0	112.00	8	112.00	111.00	-8	1,616	-0.49%
2022/03/14	1	114.50	0	0.00	114.50	1	1,608	0.06%
2022/03/10	8	113.44	1	113.00	113.50	7	1,583	0.44%
2022/03/09	1.1	112.41	0	0.00	110.00	1.1	1,569	0.07%
2022/03/07	0	0.00	1	113.50	113.50	-1	1,512	-0.07%
2022/03/04	0	0.00	7	119.86	117.50	-7	1,473	-0.47%
2022/03/03	1	122.00	0	0.00	122.50	1	1,440	0.07%
2022/03/02	0	122.00	0.7	122.00	121.00	-0.7	1,440	-0.05%
2022/03/01	0	0.00	0.2	124.67	123.50	-0.2	1,426	-0.01%
2022/02/25	3	123.83	0.4	123.93	123.50	2.7	1,411	0.19%
2022/02/24	3.1	124.56	0	0.00	123.00	3.1	1,378	0.22%
2022/02/23	3.1	124.00	0.1	122.00	127.00	3	1,289	0.23%
2022/02/22	0.1	117.50	1.1	117.64	117.50	-1	1,239	-0.08%
2022/02/21	1.4	120.61	0	0.00	120.50	1.4	1,212	0.12%
2022/02/18	0.1	117.50	4	116.50	117.50	-3.9	1,181	-0.33%
2022/02/17	0	0.00	0.7	115.21	116.00	-0.7	1,175	-0.06%
2022/02/16	2	116.25	1.5	115.83	115.50	0.5	1,172	0.04%
2022/02/15	1.1	114.62	0	0.00	115.50	1.1	1,151	0.09%
2022/02/11	1	109.50	0	0.00	110.00	1	1,099	0.09%
2022/02/10	1	112.50	1	111.50	111.50	0	1,103	0.00%
2022/02/08	1	112.00	1	111.00	110.50	0	1,115	0.00%
2022/02/07	1	110.50	1	111.50	111.50	0	1,106	0.00%
2022/01/25	0	0.00	1	106.00	105.00	-1	1,073	-0.09%
2022/01/24	50.3	103.84	0	0.00	104.50	50.3	1,050	4.79%
2022/01/21	0	0.00	1	105.00	105.00	-1	1,033	-0.10%
2022/01/19	0.1	104.00	6	104.50	104.00	-5.9	1,014	-0.58%
2022/01/18	2.2	106.05	3	106.50	106.00	-0.9	994	-0.09%
2022/01/17	6.3	107.85	1	106.00	105.50	5.3	991	0.53%
2022/01/14	2.1	108.00	22	111.00	108.00	-19.9	975	-2.04%
2022/01/13	13.3	109.83	7.3	112.43	112.00	6	912	0.66%
2022/01/12	9	107.50	0	0.00	108.00	9	846	1.06%
2022/01/11	11	105.00	0	104.50	105.00	11	823	1.33%
2022/01/10	0.3	102.94	0	0.00	103.50	0.3	806	0.04%
2022/01/07	1.1	101.53	2.3	102.07	101.50	-1.2	799	-0.16%
2022/01/06	4.1	103.60	5.5	103.36	104.50	-1.4	772	-0.19%
2022/01/05	2	99.00	9	101.24	102.50	-7	699	-1.00%
2022/01/04	6.1	96.67	5	96.84	97.20	1.1	611	0.18%
2022/01/03	0	0.00	1	93.00	93.40	-1	559	-0.18%
2021/12/28	0	0.00	6	92.17	92.10	-6	541	-1.11%
2021/12/24	0	0.00	1	91.10	91.10	-1	544	-0.18%
2021/12/23	0	0.00	7	90.97	90.80	-7	548	-1.28%
2021/12/20	1	90.30	0	0.00	90.40	1	565	0.18%
2021/12/17	6	90.23	0	0.00	91.60	6	571	1.05%
2021/12/16	11	90.62	0	0.00	90.90	11	562	1.96%
2021/12/15	2	91.00	0	0.00	91.00	2	573	0.35%
2021/12/13	0	0.00	1	92.30	91.80	-1	625	-0.16%
2021/12/10	1	92.00	0	0.00	92.10	1	626	0.16%
2021/12/08	25	91.44	5	91.50	91.60	20	651	3.07%
2021/12/07	4	91.40	0	0.00	91.80	4	662	0.60%
2021/12/03	0	0.00	11	91.40	91.00	-11	664	-1.65%
2021/12/02	11	90.90	0	0.00	90.90	11	664	1.66%
2021/11/30	0.1	91.00	0	0.00	90.30	0.1	670	0.01%
2021/11/29	35	90.49	0	0.00	91.00	35	676	5.17%
2021/11/25	0.5	91.00	0	0.00	92.00	0.5	679	0.07%
2021/11/18	0	0.00	1	92.00	92.60	-1	711	-0.14%
2021/11/17	0	0.00	2	91.60	92.00	-2	708	-0.28%
2021/11/16	0	0.00	1	91.00	91.30	-1	719	-0.14%
2021/11/15	0	0.00	1	91.50	90.70	-1	736	-0.14%
2021/11/12	1	90.50	0	0.00	91.30	1	741	0.13%
2021/11/10	0	0.00	1	91.00	91.70	-1	749	-0.13%
2021/11/09	0	0.00	1	93.40	92.00	-1	746	-0.13%
2021/11/08	0	0.00	4	91.20	91.60	-4	734	-0.54%
2021/11/05	1	89.70	0	0.00	90.00	1	713	0.14%
2021/11/04	2	89.90	1	89.90	89.90	1	740	0.14%
2021/11/03	2.1	89.78	0	0.00	89.90	2.1	746	0.28%
2021/11/02	0	0.00	1.1	89.00	89.00	-1.1	756	-0.15%
2021/11/01	11	88.70	0	0.00	88.90	11	763	1.44%
2021/10/29	20	88.28	0	0.00	88.30	20	766	2.61%
2021/10/25	5	87.60	0	0.00	87.40	5	790	0.63%
2021/10/22	1	89.00	0	0.00	87.90	1	790	0.13%
2021/10/19	0	0.00	3.2	89.48	89.50	-3.2	786	-0.41%
2021/10/18	1.3	89.73	8	89.83	89.80	-6.7	784	-0.85%
2021/10/15	0	0.00	1	88.50	88.50	-1	762	-0.13%
2021/10/14	0	0.00	4	87.85	87.80	-4	763	-0.52%
2021/10/04	1	85.60	0	0.00	85.70	1	875	0.11%
2021/09/29	1	87.10	2	87.15	86.70	-1	945	-0.11%
2021/09/27	5	88.50	0	0.00	87.30	5	984	0.51%
2021/09/23	5	87.94	1	87.80	88.60	4	1,044	0.38%
2021/09/22	16	86.69	1	87.00	86.70	15	1,084	1.38%
2021/09/14	0	0.00	1	87.10	87.00	-1	1,116	-0.09%
2021/09/13	2	86.50	1	86.00	86.40	1	1,137	0.09%
2021/09/10	1	85.10	0	0.00	85.00	1	1,143	0.09%
2021/09/03	0	0.00	1	85.20	85.30	-1	1,206	-0.08%
2021/09/02	1	85.00	0	0.00	84.60	1	1,212	0.08%
2021/08/31	0	0.00	1	84.30	85.60	-1	1,224	-0.08%
2021/08/30	0	0.00	4	85.03	84.40	-4	1,235	-0.32%
2021/08/27	0	0.00	11	85.50	85.10	-11	1,247	-0.88%
2021/08/26	11	85.00	0	0.00	84.40	11	1,233	0.89%
2021/08/25	1	84.50	0	0.00	84.40	1	1,250	0.08%
2021/08/24	0	0.00	5	82.90	83.30	-5	1,252	-0.40%
2021/08/19	1	81.61	0	0.00	81.30	1	1,328	0.08%
2021/08/16	0	81.70	0	0.00	81.80	0	1,328	0.00%
2021/08/13	0	82.70	0	0.00	82.20	0	1,338	0.00%
2021/08/12	0.1	82.70	0	0.00	82.10	0.1	1,342	0.01%
2021/08/10	0.1	82.60	0	0.00	82.00	0.1	1,363	0.01%
2021/08/09	0	83.90	0	0.00	83.40	0	1,380	0.00%
2021/08/06	2	86.60	7	86.70	86.80	-5	1,391	-0.36%
2021/08/05	1.1	87.41	0	0.00	87.50	1.1	1,394	0.08%
2021/08/04	5	88.00	0	0.00	87.70	5	1,441	0.35%
2021/08/03	1	87.40	0	0.00	87.60	1	1,452	0.07%
2021/07/30	2	85.35	0	0.00	86.00	2	1,467	0.14%
2021/07/29	5	86.60	0	0.00	86.00	5	1,479	0.34%
2021/07/28	0	0.00	1	86.00	85.90	-1	1,493	-0.07%
2021/07/27	3	87.10	0	0.00	86.80	3	1,531	0.20%
2021/07/26	5	88.20	0	0.00	87.50	5	1,575	0.32%
2021/07/16	1	88.60	8	88.48	88.90	-7	1,687	-0.41%
2021/07/15	5	87.90	1.5	87.85	87.30	3.5	1,692	0.21%
2021/07/14	0	0.00	2	87.60	87.20	-2	1,708	-0.12%
2021/07/13	2	88.15	1.5	87.95	87.40	0.5	1,730	0.03%
2021/07/12	4	89.43	3	89.70	89.20	1	1,743	0.06%
2021/07/08	1	90.50	0	0.00	90.10	1	1,818	0.05%
2021/07/07	0	0.00	7	89.34	89.50	-7	1,842	-0.38%
2021/07/06	0	0.00	6	89.10	88.60	-6	1,858	-0.32%
2021/07/05	0	0.00	11	88.48	88.50	-11	1,873	-0.59%
2021/07/02	0	0.00	2	88.10	87.80	-2	1,866	-0.11%
2021/07/01	1	87.00	4	88.30	87.30	-3	1,872	-0.16%
2021/06/30	1	86.50	2	87.00	86.70	-1	1,859	-0.05%
2021/06/29	3	87.57	14	88.85	87.40	-11	1,869	-0.59%
2021/06/25	1	87.40	1	87.70	87.40	0	1,892	0.00%
2021/06/23	0	0.00	2	87.00	87.20	-2	1,948	-0.10%
2021/06/22	3	85.20	0	0.00	84.70	3	1,978	0.15%
2021/06/21	4	83.80	0	0.00	83.80	4	1,987	0.20%
2021/06/18	1	84.60	0	0.00	84.90	1	2,006	0.05%
2021/06/17	2	85.05	0	0.00	85.00	2	2,060	0.10%
2021/06/16	1	84.10	1	84.20	84.80	0	2,107	0.00%
2021/06/11	2	83.40	0	0.00	83.40	2	2,127	0.09%
2021/06/10	2	83.00	1	83.00	83.60	1	2,129	0.05%
2021/06/09	4	82.60	1	82.50	82.70	3	2,148	0.14%
2021/06/08	6	81.70	0	0.00	82.00	6	2,150	0.28%
2021/06/07	5	81.48	0	0.00	81.40	5	2,193	0.23%
2021/06/04	5	82.58	0	0.00	82.00	5	2,208	0.23%
2021/06/02	1	84.00	3	84.83	84.20	-2	2,224	-0.09%
2021/06/01	2	84.20	0	0.00	84.20	2	2,213	0.09%
2021/05/31	2	83.25	0	0.00	83.20	2	2,219	0.09%
2021/05/28	2	82.30	0	0.00	82.30	2	2,197	0.09%
2021/05/21	0	0.00	2	80.10	80.30	-2	2,224	-0.09%
2021/05/20	0.1	80.80	0	0.00	80.10	0.1	2,218	0.00%
2021/05/18	0	0.00	3	80.63	80.80	-3	2,235	-0.13%
2021/05/17	2	77.85	1	77.30	77.30	1	2,243	0.04%
2021/05/14	1	80.10	0	0.00	79.40	1	2,217	0.05%
2021/05/13	4	79.55	0	0.00	79.50	4	2,251	0.18%
2021/05/12	1	82.00	0	0.00	80.40	1	2,269	0.04%
2021/05/11	0	0.00	1	84.10	83.50	-1	2,241	-0.04%
2021/05/07	1	83.80	0	0.00	83.80	1	2,291	0.04%
2021/05/06	1	83.20	0	0.00	82.90	1	2,321	0.05%
2021/05/05	2	82.75	5	82.60	83.00	-3	2,327	-0.13%
2021/05/04	0.3	83.18	0	0.00	82.20	0.3	2,352	0.01%
2021/04/28	2	85.10	0	0.00	84.60	2	2,328	0.09%
2021/04/27	0	0.00	1	85.60	85.40	-1	2,350	-0.04%
2021/04/26	0	0.00	2	85.40	85.20	-2	2,369	-0.08%
2021/04/23	1	85.40	1	85.20	85.40	0	2,382	0.00%
2021/04/22	2	86.80	0	0.00	85.80	2	2,424	0.08%
2021/04/21	1	87.90	0	0.00	87.70	1	2,396	0.04%
2021/04/20	0	0.00	1	88.90	88.60	-1	2,439	-0.04%
2021/04/19	0	0.00	1	89.20	88.50	-1	2,462	-0.04%
2021/04/15	1	86.50	0	0.00	86.40	1	2,500	0.04%
2021/04/14	1	86.50	0	0.00	87.30	1	2,515	0.04%
2021/04/13	4	90.58	0	0.00	89.20	4	2,472	0.16%
2021/04/12	1	90.60	3	89.30	90.80	-2	2,451	-0.08%
2021/04/08	0	0.00	3	87.97	88.00	-3	2,450	-0.12%
2021/04/06	0	0.00	2	87.10	87.30	-2	2,492	-0.08%
2021/04/01	0	0.00	1	88.60	86.80	-1	2,492	-0.04%
2021/03/31	2	87.95	0	0.00	87.60	2	2,483	0.08%
2021/03/30	1	88.00	1	88.60	88.40	0	2,466	0.00%
2021/03/29	0	0.00	1	88.00	87.70	-1	2,453	-0.04%
2021/03/26	1	86.10	1	86.60	87.00	0	2,424	0.00%
2021/03/25	1	86.60	2	87.20	85.70	-1	2,409	-0.04%
2021/03/24	0	86.20	1	86.80	86.10	-1	2,370	-0.04%
2021/03/23	0	0.00	5	85.42	86.10	-5	2,372	-0.21%
2021/03/22	0	0.00	2	86.35	86.50	-2	2,369	-0.08%
2021/03/19	0	0.00	1	83.40	83.60	-1	2,353	-0.04%
2021/03/18	1	82.80	12	83.19	82.70	-11	2,307	-0.48%
2021/03/17	0	0.00	5	82.54	82.50	-5	2,289	-0.22%
2021/03/16	0	0.00	12	82.36	82.40	-12	2,289	-0.52%
2021/03/15	1	81.60	0	0.00	81.80	1	2,302	0.04%
2021/03/11	0	0.00	2	82.40	81.90	-2	2,313	-0.09%
2021/03/10	6	81.23	3	81.50	81.50	3	2,293	0.13%
2021/03/08	0	0.00	6	80.35	80.20	-6	2,291	-0.26%
2021/03/05	5	80.00	0	0.00	80.10	5	2,306	0.22%
2021/03/04	0	0.00	5	80.60	80.50	-5	2,320	-0.22%
2021/03/02	8	80.28	0	0.00	80.10	8	2,373	0.34%
2021/02/26	5	80.50	0	0.00	80.10	5	2,414	0.21%
2021/02/23	0	0.00	2	82.10	82.10	-2	2,433	-0.08%
2021/02/18	0	0.00	1	82.20	82.10	-1	2,482	-0.04%
2021/02/17	0	0.00	10	82.00	82.10	-10	2,467	-0.41%
2021/02/05	0	0.00	1	81.60	81.30	-1	2,444	-0.04%
2021/02/04	0	0.00	3	80.77	81.10	-3	2,443	-0.12%
2021/02/02	4	79.20	0	0.00	80.00	4	2,357	0.17%
2021/01/29	3.1	79.86	0	0.00	79.40	3.1	2,332	0.13%
2021/01/28	1	79.70	0	0.00	80.20	1	2,293	0.04%
2021/01/25	1	79.70	0	0.00	79.80	1	2,257	0.04%
2021/01/21	1	80.10	0	0.00	80.00	1	2,259	0.04%
2021/01/20	0.1	80.50	1	81.10	80.40	-0.9	2,231	-0.04%
2021/01/19	0	0.00	1	82.20	82.20	-1	2,211	-0.05%
2021/01/18	0	0.00	1	82.00	81.90	-1	2,204	-0.05%
2021/01/15	0	0.00	2.2	83.57	82.30	-2.2	2,175	-0.10%
2021/01/14	0	0.00	2	82.90	82.90	-2	2,144	-0.09%
2021/01/12	1	81.60	0.4	81.60	81.50	0.6	2,100	0.03%
2021/01/08	0	0.00	3	81.40	81.80	-3	2,048	-0.15%
2021/01/06	0	0.00	5	79.70	79.60	-5	1,945	-0.26%
2021/01/04	5.4	79.83	1	80.00	80.00	4.4	1,954	0.23%
2020/12/30	0	0.00	22	80.00	80.30	-22	1,899	-1.16%
2020/12/29	0	0.00	1	79.60	79.60	-1	1,882	-0.05%
2020/12/28	0.1	80.00	0	0.00	80.00	0.1	1,853	0.01%
2020/12/17	1	79.90	0	0.00	80.00	1	1,816	0.06%
2020/12/15	5	79.88	0	0.00	79.40	5	1,913	0.26%
2020/12/14	0.1	80.60	0	0.00	80.20	0.1	1,901	0.01%
2020/12/11	3	81.00	0	0.00	81.00	3	1,910	0.16%
2020/12/09	10	81.59	0	0.00	81.70	10	1,912	0.52%
2020/12/08	7	82.06	0	0.00	81.80	7	1,896	0.37%
2020/12/07	0	0.00	2	82.95	82.50	-2	1,897	-0.11%
2020/12/04	0	0.00	0.3	82.60	82.70	-0.3	1,867	-0.02%
2020/12/02	0	0.00	1	83.00	82.20	-1	1,834	-0.05%
2020/11/26	0	0.00	1	82.10	82.40	-1	1,760	-0.06%
2020/11/24	1	82.40	2	82.20	81.70	-1	1,690	-0.06%
2020/11/20	1	81.00	0	0.00	81.10	1	1,672	0.06%
2020/11/19	0.4	81.00	0	0.00	80.90	0.4	1,654	0.02%
2020/11/16	0	0.00	2	80.60	80.60	-2	1,620	-0.12%
2020/11/13	1	80.50	0	0.00	80.50	1	1,628	0.06%
2020/11/12	2	80.50	0	0.00	80.80	2	1,624	0.12%
2020/11/09	0	0.00	1	79.80	79.70	-1	1,615	-0.06%
2020/11/04	0	0.00	1	80.20	79.80	-1	1,610	-0.06%
2020/10/29	3	79.13	0	0.00	79.50	3	1,533	0.20%
2020/10/28	0	0.00	4	80.60	80.60	-4	1,510	-0.26%
2020/10/23	0	0.00	1	81.60	81.60	-1	1,492	-0.07%
2020/10/15	2	81.90	0	0.00	82.00	2	1,482	0.13%
2020/10/14	9	82.18	0	0.00	82.10	9	1,480	0.61%
2020/10/13	6	81.60	0	0.00	81.60	6	1,472	0.41%
2020/10/12	0	0.00	1	82.80	82.30	-1	1,463	-0.07%
2020/10/08	10	82.14	0	0.00	81.60	10	1,441	0.69%
2020/09/29	0	0.00	6	81.68	81.70	-6	1,547	-0.39%
2020/09/24	1	78.80	2	78.90	78.60	-1	1,592	-0.06%
2020/09/22	5	80.50	0	0.00	80.40	5	1,578	0.32%
2020/09/21	0	0.00	5	83.22	82.60	-5	1,555	-0.32%
2020/09/18	0	0.00	10	84.41	83.20	-10	1,519	-0.66%
2020/09/17	0	0.00	3	82.80	83.00	-3	1,404	-0.21%
2020/09/14	0	0.00	4	80.65	80.60	-4	1,349	-0.30%
2020/09/11	1	80.00	0	0.00	79.80	1	1,355	0.07%
2020/09/10	0	0.00	1	81.00	80.70	-1	1,375	-0.07%
2020/09/02	2	79.55	0	0.00	79.30	2	1,483	0.13%
2020/09/01	1	80.00	1	80.00	79.60	0	1,498	0.00%
2020/08/31	1	80.20	0	0.00	80.80	1	1,501	0.07%
2020/08/28	1	80.80	1	81.30	81.00	0	1,504	0.00%
2020/08/27	1	81.50	0	0.00	81.40	1	1,510	0.07%
2020/08/21	1	77.60	0	0.00	78.60	1	1,588	0.06%
2020/08/20	2	77.10	0	0.00	77.10	2	1,592	0.13%
2020/08/19	1	79.40	0	0.00	79.10	1	1,568	0.06%
2020/08/17	4	79.60	4	79.45	79.60	0	1,613	0.00%
2020/08/11	2	79.30	0	0.00	78.90	2	1,680	0.12%
2020/08/10	4	79.20	2	79.40	79.20	2	1,697	0.12%
2020/08/07	2	78.75	1	78.50	78.30	1	1,709	0.06%
2020/07/29	0	0.00	3	79.80	80.00	-3	1,792	-0.17%
2020/07/28	3	79.03	0	0.00	78.30	3	1,811	0.17%
2020/07/23	2	81.05	0	0.00	81.40	2	1,891	0.11%
2020/07/21	1	81.20	0	0.00	81.60	1	1,912	0.05%
2020/07/17	6	82.00	0	0.00	81.70	6	1,935	0.31%
2020/07/15	2	82.00	0	0.00	81.90	2	1,997	0.10%
2020/07/14	2	83.00	0	0.00	82.90	2	2,006	0.10%
2020/07/13	0	0.00	1	84.40	84.40	-1	2,010	-0.05%
2020/07/10	1	85.60	1	86.80	86.10	0	2,022	0.00%
2020/07/08	1	86.40	3	86.90	87.00	-2	1,953	-0.10%
2020/07/07	0	0.00	1	86.00	85.60	-1	1,962	-0.05%
2020/07/06	0	0.00	1	83.70	85.30	-1	1,956	-0.05%
2020/07/03	0	0.00	1	83.70	83.30	-1	1,928	-0.05%
2020/07/02	2	82.30	0	0.00	82.40	2	1,924	0.10%
2020/06/24	0	0.00	1	82.50	82.60	-1	1,934	-0.05%
2020/06/22	0	0.00	15	83.10	82.80	-15	1,963	-0.76%
2020/06/18	0	0.00	2	83.55	83.70	-2	2,005	-0.10%
2020/06/17	0	0.00	2	83.50	83.60	-2	2,000	-0.10%
2020/06/16	0	0.00	1	82.90	82.90	-1	2,008	-0.05%
2020/06/15	0	0.00	1	83.00	81.60	-1	2,047	-0.05%
2020/06/12	0	0.00	2	81.80	81.90	-2	2,049	-0.10%
2020/06/11	505	83.25	3	83.10	82.00	502	2,045	24.54%	大買/鉅額交易
2020/06/09	6	83.97	2	84.00	84.00	4	2,088	0.19%
2020/06/08	5	82.40	1	82.20	82.30	4	2,093	0.19%
2020/06/05	0	0.00	1	82.20	82.30	-1	2,087	-0.05%
2020/06/01	0	0.00	17.2	83.13	82.80	-17.2	2,152	-0.80%
2020/05/29	17	81.22	2	81.15	82.50	15	2,122	0.71%
2020/05/28	0	0.00	1	80.20	79.70	-1	2,052	-0.05%
2020/05/27	0.1	79.90	0	0.00	79.70	0.1	2,061	0.00%
2020/05/22	1	80.00	0	0.00	79.60	1	2,074	0.05%
2020/05/21	0	0.00	2	80.75	82.00	-2	2,045	-0.10%
2020/05/20	0	0.00	3	80.00	80.00	-3	2,002	-0.15%
2020/05/19	2	79.50	1	80.70	79.80	1	1,991	0.05%
2020/05/15	1	79.00	14	78.60	78.70	-13	1,970	-0.66%
2020/05/14	1	78.80	2	78.50	78.50	-1	1,955	-0.05%
2020/05/13	0	0.00	3	80.23	80.20	-3	1,946	-0.15%
2020/05/12	1	79.50	0	0.00	79.60	1	1,938	0.05%
2020/05/11	2	79.60	2	80.15	80.10	0	1,933	0.00%
2020/05/08	4	79.10	4	79.70	79.10	0	1,927	0.00%
2020/05/07	0	0.00	5	79.58	79.70	-5	1,927	-0.26%
2020/05/06	3.1	78.69	5	78.86	78.50	-1.9	1,927	-0.10%
2020/05/05	503	79.45	0	0.00	79.20	503	1,939	25.93%	大買/鉅額交易
2020/05/04	5	78.44	9	79.62	79.20	-4	1,936	-0.21%
2020/04/30	8	80.71	0	0.00	80.00	8	1,924	0.42%
2020/04/29	8	80.29	0	0.00	80.30	8	1,927	0.41%
2020/04/28	4	79.05	7	79.09	79.30	-3	1,918	-0.16%
2020/04/27	0	0.00	1	76.30	76.30	-1	1,960	-0.05%
2020/04/20	2	74.20	3	75.17	76.20	-1	1,892	-0.05%
2020/04/17	1	74.20	1	75.00	74.00	0	1,895	0.00%
2020/04/16	0	0.00	1	74.50	74.40	-1	1,881	-0.05%
2020/04/15	2	74.50	0	0.00	74.90	2	1,883	0.11%
2020/04/13	1	71.70	0	0.00	71.30	1	1,904	0.05%
2020/04/10	2	73.25	2	72.80	72.40	0	1,928	0.00%
2020/04/09	0	0.00	5	69.74	69.50	-5	1,932	-0.26%
2020/04/06	0	0.00	7	63.80	64.80	-7	1,979	-0.35%
2020/04/01	2	64.90	0	0.00	64.50	2	2,015	0.10%
2020/03/31	1	64.40	0	0.00	64.00	1	2,054	0.05%
2020/03/27	6	65.10	3	65.30	63.60	3	2,185	0.14%
2020/03/26	4	62.55	1	62.90	63.50	3	2,231	0.13%
2020/03/25	2	62.80	3	62.43	62.70	-1	2,331	-0.04%
2020/03/24	1	58.90	0	0.00	59.10	1	2,450	0.04%
2020/03/23	0.1	56.90	0	0.00	56.50	0.1	2,474	0.00%
2020/03/20	1	59.20	2	58.85	58.70	-1	2,544	-0.04%
2020/03/19	3	56.93	10	56.10	55.80	-7	2,650	-0.26%
2020/03/18	0	0.00	5	62.30	62.00	-5	2,867	-0.17%
2020/03/17	0.1	62.50	0	0.00	62.00	0.1	3,024	0.00%
2020/03/16	0	0.00	2	63.90	63.60	-2	3,246	-0.06%
2020/03/13	1	62.10	15	62.50	63.90	-14	3,560	-0.39%
2020/03/12	6	69.07	9	68.56	68.10	-3	4,266	-0.07%
2020/03/11	1	72.40	3	72.60	72.00	-2	4,213	-0.05%
2020/03/10	4	71.65	4.2	72.15	73.00	-0.2	4,197	0.00%
2020/03/09	4.1	75.27	15	75.76	74.30	-10.9	4,136	-0.26%
2020/03/06	8	77.46	1	77.30	77.10	7	4,087	0.17%
2020/03/05	3	78.03	1	78.50	77.90	2	4,075	0.05%
2020/03/04	2	76.90	1	77.30	77.30	1	4,068	0.02%
2020/03/03	2	78.10	3	78.10	78.00	-1	4,069	-0.02%
2020/03/02	2	76.80	3	75.80	76.50	-1	4,061	-0.02%
2020/02/27	1.1	78.97	1	78.10	78.10	0.1	4,034	0.00%
2020/02/26	2.1	79.71	6	79.58	79.50	-3.9	4,001	-0.10%
2020/02/25	0	0.00	2	79.50	79.90	-2	3,984	-0.05%
2020/02/24	2	80.00	1	80.10	80.00	1	3,962	0.03%
2020/02/20	0	0.00	2	81.20	80.90	-2	3,929	-0.05%
2020/02/19	0	0.00	1	80.60	80.90	-1	3,919	-0.03%
2020/02/18	0	0.00	2	80.45	80.60	-2	3,906	-0.05%
2020/02/17	0	0.00	2	80.55	80.50	-2	3,893	-0.05%
2020/02/13	3	81.30	0	0.00	81.30	3	3,859	0.08%
2020/02/12	1	81.30	0	0.00	81.40	1	3,845	0.03%
2020/02/10	0	0.00	2	80.60	80.70	-2	3,816	-0.05%
2020/02/07	2.1	82.16	1	82.30	82.00	1.1	3,788	0.03%
2020/02/06	0	0.00	0	83.20	82.90	0	3,770	0.00%
2020/02/05	1	82.00	2	82.10	82.00	-1	3,734	-0.03%
2020/02/04	2	80.50	3	81.20	81.40	-1	3,705	-0.03%
2020/02/03	4	79.00	10	79.73	79.80	-6	3,680	-0.16%
2020/01/31	3	81.67	15	81.77	81.80	-12	3,632	-0.33%
2020/01/30	13	81.33	13	81.23	80.70	0	3,596	0.00%
2020/01/20	2	86.50	6	86.90	86.80	-4	3,480	-0.11%
2020/01/17	0	0.00	5	86.30	86.10	-5	3,454	-0.14%
2020/01/15	2	86.05	0	0.00	85.80	2	3,429	0.06%
2020/01/14	1	86.70	0	0.00	86.80	1	3,406	0.03%
2020/01/13	4	86.85	2	87.10	87.10	2	3,384	0.06%
2020/01/10	2	85.70	3	85.77	85.70	-1	3,346	-0.03%
2020/01/09	2	84.95	2	85.00	85.10	0	3,322	0.00%
2020/01/08	1	84.00	0	0.00	84.10	1	3,302	0.03%
2020/01/07	3	85.40	2	85.40	85.10	1	3,256	0.03%
2020/01/06	13	85.88	8.2	85.99	85.60	4.9	3,213	0.15%
2020/01/03	12	87.70	3	87.23	87.10	9	3,162	0.28%
2020/01/02	0	0.00	3	88.53	88.50	-3	3,097	-0.10%
2019/12/31	3	89.07	0	0.00	88.90	3	3,055	0.10%
2019/12/30	1	88.50	0	0.00	89.10	1	3,023	0.03%
2019/12/27	8	89.20	4	89.05	88.90	4	2,960	0.14%
2019/12/26	8.2	89.99	1	89.70	89.40	7.2	2,901	0.25%
2019/12/25	3	90.20	15	90.10	90.20	-12	2,840	-0.42%
2019/12/24	0	0.00	3	88.33	88.10	-3	2,722	-0.11%
2019/12/23	4	88.18	1	88.20	87.70	3	2,674	0.11%
2019/12/20	26	89.56	3	89.77	89.40	23	2,592	0.89%
2019/12/19	6	88.07	10	87.83	89.10	-4	2,458	-0.16%
2019/12/18	6	85.25	3	85.40	85.30	3	2,287	0.13%
2019/12/17	11	84.84	2	84.95	84.90	9	2,237	0.40%
2019/12/16	7	85.41	15	85.11	85.60	-8	2,145	-0.37%
2019/12/13	47.2	86.47	15	85.79	84.80	32.2	1,999	1.61%
2019/12/12	23	90.45	7	90.56	89.80	16	1,710	0.94%
2019/12/11	21	90.72	25	91.06	90.50	-4	1,519	-0.26%
2019/12/10	57.1	95.04	27	94.25	93.50	30.1	1,257	2.39%
2019/12/09	26	96.72	44	90.02	98.00	-18	904	-1.99%