和潤企業 (6592)-元大券商分點個股進出

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
84.1
漲跌
▼1.0
漲幅
-1.18%
成交量
352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(已收盤)

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－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/11/20	23	84.78	5	84.48	85.10	18	437	4.12%
2024/11/19	33	84.20	4	83.85	84.80	29	438	6.60%
2024/11/18	29	83.32	11.9	83.34	83.40	17.1	434	3.94%
2024/11/15	25.1	84.35	25	84.20	83.50	0.1	433	0.02%
2024/11/14	22	83.93	56.2	84.06	83.60	-34.2	425	-8.05%
2024/11/13	22	84.50	51	84.98	85.00	-29	420	-6.89%
2024/11/12	54	85.77	67.6	86.08	85.40	-13.6	417	-3.26%
2024/11/11	36	88.80	32	88.83	88.80	4	399	0.99%
2024/11/08	5	91.12	5.1	91.30	90.90	-0.1	389	-0.03%
2024/11/07	4	91.25	6.9	90.96	91.30	-2.9	395	-0.73%
2024/11/06	7	91.30	7	91.61	91.20	0	398	-0.01%
2024/11/05	5	91.68	2.4	91.68	91.70	2.6	401	0.65%
2024/11/04	1	91.60	1	91.90	92.10	0	413	0.00%
2024/11/01	8	90.45	16.6	90.75	91.90	-8.6	438	-1.97%
2024/10/30	10	92.31	12.8	91.34	91.10	-2.8	437	-0.64%
2024/10/29	7	91.37	38.1	91.30	91.70	-31.1	438	-7.09%
2024/10/28	16	92.09	3.8	92.31	92.00	12.2	435	2.80%
2024/10/25	2	92.25	15.8	92.30	92.40	-13.8	439	-3.13%
2024/10/24	11	92.09	18	92.07	92.00	-7	443	-1.58%
2024/10/23	13	92.55	50.6	92.69	92.50	-37.6	449	-8.36%
2024/10/22	6.1	93.48	5.5	93.55	93.40	0.6	449	0.13%
2024/10/21	10	94.75	8	94.09	93.90	2	458	0.44%
2024/10/18	24	94.34	4	94.33	94.30	20	470	4.25%
2024/10/17	21	93.70	3.2	93.88	93.60	17.8	475	3.74%
2024/10/16	37	93.65	6.1	93.80	93.60	30.9	479	6.44%
2024/10/15	16	94.43	6.8	94.27	93.70	9.2	508	1.81%
2024/10/14	7	94.39	2.8	94.16	94.30	4.2	545	0.77%
2024/10/11	22.3	94.49	25.8	94.07	94.40	-3.5	567	-0.62%
2024/10/09	0.1	96.60	11	96.45	96.00	-10.9	576	-1.89%
2024/10/08	5	97.28	15	97.15	97.00	-10	585	-1.71%
2024/10/07	12.1	98.54	3	98.37	98.50	9.1	596	1.52%
2024/10/04	1	97.80	28	97.49	98.00	-27	601	-4.50%
2024/10/01	4	98.28	4	98.25	98.50	0	607	0.00%
2024/09/30	21	99.43	15.7	99.28	98.80	5.3	616	0.86%
2024/09/27	31	99.77	19	99.93	100.00	12	623	1.92%
2024/09/26	27	98.25	0	0.00	98.10	27	610	4.43%
2024/09/25	51	98.15	4	97.90	97.80	47	619	7.60%
2024/09/24	0	97.70	0.7	97.28	96.60	-0.7	620	-0.11%
2024/09/23	28	97.95	4	97.75	97.70	24	630	3.81%
2024/09/20	52	97.08	3	97.53	96.90	49	628	7.79%
2024/09/19	26	96.87	5	97.32	96.60	21	626	3.35%
2024/09/18	1.1	97.19	1.2	97.63	97.20	-0.1	629	-0.02%
2024/09/16	2	95.45	2	95.45	95.80	0	644	0.00%
2024/09/13	3	92.90	3	94.00	94.30	0	652	0.00%
2024/09/12	24	92.23	5.6	92.61	92.60	18.4	656	2.81%
2024/09/11	49	91.91	36.2	92.07	91.60	12.8	659	1.94%
2024/09/10	40	93.08	33.9	93.89	92.90	6.1	660	0.92%
2024/09/09	12	94.93	35	94.73	95.80	-23	655	-3.51%
2024/09/06	4	95.18	15	95.25	96.20	-11	654	-1.68%
2024/09/05	2	95.60	22	96.13	95.50	-20	656	-3.04%
2024/09/04	34	95.51	88.9	95.55	95.70	-54.9	662	-8.29%
2024/09/03	0.1	98.00	0	98.10	98.00	0.1	654	0.01%
2024/08/30	7.1	98.90	0	0.00	99.00	7.1	666	1.06%
2024/08/29	1	97.60	2.7	97.88	97.80	-1.7	667	-0.25%
2024/08/27	0	98.40	1	98.59	98.50	-1	688	-0.15%
2024/08/26	6	98.60	6	98.63	98.80	0	693	0.00%
2024/08/23	0	0.00	14	96.52	96.70	-14	696	-2.01%
2024/08/22	13	97.00	13.1	97.31	97.00	-0.1	705	-0.01%
2024/08/21	15.1	97.45	2	97.65	98.00	13.1	704	1.86%
2024/08/20	4	97.10	3.7	97.55	96.60	0.3	713	0.05%
2024/08/19	18	97.72	23.4	97.73	97.20	-5.4	760	-0.71%
2024/08/16	22	98.85	5.7	98.73	98.80	16.3	761	2.14%
2024/08/15	3	98.63	3	99.00	98.50	0	765	0.00%
2024/08/14	1	99.50	11	99.96	100.00	-10	766	-1.31%
2024/08/13	4	98.33	5.2	98.57	98.50	-1.2	776	-0.15%
2024/08/12	13	98.45	13.4	98.82	98.80	-0.4	791	-0.04%
2024/08/09	16	98.49	41.4	98.45	98.20	-25.4	808	-3.15%
2024/08/08	7.1	97.34	25.9	97.15	98.00	-18.8	823	-2.29%
2024/08/07	5	97.78	8.2	97.54	98.20	-3.2	834	-0.39%
2024/08/06	96.2	94.95	79.5	94.95	96.00	16.7	861	1.94%
2024/08/05	89.1	96.32	79.5	97.06	95.00	9.6	898	1.07%
2024/08/02	45	101.63	23.8	101.91	101.50	21.2	887	2.38%
2024/08/01	3.5	103.71	6.5	104.05	103.50	-3	888	-0.34%
2024/07/31	1	104.00	1.1	103.34	103.50	-0.1	898	-0.01%
2024/07/30	6	101.50	5.4	101.85	102.00	0.6	898	0.07%
2024/07/29	7	102.64	8	102.63	103.00	-1	897	-0.11%
2024/07/26	42	101.36	59.8	101.26	101.50	-17.8	897	-1.99%
2024/07/23	34	103.26	14.5	103.29	102.50	19.5	893	2.18%
2024/07/22	72.1	101.99	41.3	102.28	103.50	30.8	892	3.45%
2024/07/19	63.1	104.36	62.5	104.91	104.50	0.6	885	0.07%
2024/07/18	14	106.32	12.9	106.52	107.00	1.2	874	0.13%
2024/07/17	8	107.50	8.2	108.00	107.00	-0.2	872	-0.02%
2024/07/16	43.1	107.30	46.9	107.61	107.00	-3.8	875	-0.44%
2024/07/15	18	120.53	28	120.63	120.50	-10	860	-1.16%
2024/07/12	36.3	120.54	96.3	120.56	120.50	-59.9	826	-7.25%
2024/07/11	3.6	118.44	6	118.25	119.50	-2.4	811	-0.30%
2024/07/09	5	116.10	8	116.80	117.00	-3	809	-0.37%
2024/07/08	6.2	117.08	32	117.05	117.50	-25.8	798	-3.23%
2024/07/05	11	117.27	20.2	117.50	117.50	-9.2	792	-1.16%
2024/07/04	2	117.25	10.9	117.32	118.00	-8.9	796	-1.11%
2024/07/03	14	116.86	6	116.58	117.50	8	791	1.01%
2024/07/02	0	0.00	0.1	115.00	115.00	-0.1	783	-0.01%
2024/07/01	9.6	114.66	3.5	114.64	114.50	6.1	786	0.77%
2024/06/28	20	113.08	5	112.50	112.50	15	782	1.92%
2024/06/27	11	110.86	16	111.34	110.50	-5	778	-0.64%
2024/06/26	7	113.57	2.2	114.04	113.00	4.8	774	0.62%
2024/06/25	7	113.29	6.8	113.37	113.50	0.2	778	0.03%
2024/06/24	2.3	113.57	2	114.00	113.50	0.3	781	0.04%
2024/06/21	3	115.17	2.4	115.21	115.00	0.6	781	0.07%
2024/06/20	17.2	114.91	0	0.00	116.00	17.2	774	2.22%
2024/06/19	18	113.83	0.2	114.50	113.50	17.8	776	2.30%
2024/06/18	1	114.00	8	113.94	114.00	-7	778	-0.90%
2024/06/17	3	112.83	3	113.67	114.00	0	782	0.00%
2024/06/14	0	0.00	0.2	111.50	111.00	-0.2	783	-0.03%
2024/06/13	5	110.50	5	110.91	111.00	0	796	0.00%
2024/06/12	37	110.39	6.2	109.94	111.00	30.8	802	3.84%
2024/06/11	7	110.29	16.3	110.73	110.50	-9.3	819	-1.14%
2024/06/07	33	110.50	5	109.01	111.00	28	862	3.24%
2024/06/06	12	110.00	8.5	109.44	110.00	3.5	887	0.40%
2024/06/05	2.1	109.74	34.7	109.84	110.00	-32.7	909	-3.59%
2024/06/04	3.3	109.47	7.1	109.36	109.00	-3.8	943	-0.40%
2024/06/03	4.5	110.11	24	110.13	110.00	-19.5	967	-2.01%
2024/05/31	134	108.99	11.7	108.64	109.50	122.3	971	12.59%	大買/鉅額交易
2024/05/30	9	107.67	10.2	108.18	107.50	-1.2	967	-0.12%
2024/05/29	32.1	107.89	26.9	108.83	107.50	5.2	970	0.54%
2024/05/28	13	107.92	12.1	108.28	109.50	0.9	967	0.10%
2024/05/27	8.1	105.89	8.1	106.25	107.00	0	965	0.00%
2024/05/24	50	104.23	49.6	104.07	105.00	0.4	967	0.04%
2024/05/23	104.1	107.11	102.5	107.92	105.50	1.6	971	0.16%	大買/大賣/
2024/05/22	13.1	110.39	6.9	110.99	110.00	6.2	924	0.67%
2024/05/21	28.1	110.80	17.9	111.08	110.50	10.2	923	1.10%
2024/05/20	17	111.82	6.5	112.21	112.50	10.5	917	1.14%
2024/05/17	22	109.80	21	110.21	110.50	1	917	0.11%
2024/05/16	31	110.42	61.9	110.33	110.50	-30.9	916	-3.37%
2024/05/15	68	111.01	38.9	111.15	111.00	29.1	905	3.22%
2024/05/14	37.1	111.85	30.2	112.16	112.00	6.9	898	0.76%
2024/05/13	26	113.33	26	113.52	113.50	0	882	0.00%
2024/05/10	77	112.63	86.9	112.70	113.50	-9.9	870	-1.14%
2024/05/09	112	113.25	97.9	113.31	114.00	14.1	846	1.67%	大買/
2024/05/08	19.3	119.60	18.2	119.27	118.50	1.2	800	0.15%
2024/05/07	15	120.90	15	120.93	120.50	0	793	0.00%
2024/05/06	22	121.93	22.8	122.15	122.00	-0.8	791	-0.09%
2024/05/03	1	119.50	21	120.36	119.50	-20	787	-2.54%
2024/05/02	12	119.38	5.3	119.50	119.50	6.7	788	0.85%
2024/04/30	14	119.46	12	118.75	119.50	2	790	0.25%
2024/04/29	18	118.56	15	118.93	119.00	3	789	0.38%
2024/04/26	9	117.33	9	116.94	117.50	0	788	0.00%
2024/04/25	8.1	116.75	6.4	116.86	116.50	1.7	788	0.21%
2024/04/24	25	118.38	9.4	118.36	118.00	15.6	789	1.98%
2024/04/23	21	117.67	7	117.21	118.00	14	802	1.75%
2024/04/22	51	116.24	33	116.11	116.00	18	812	2.21%
2024/04/19	52.1	115.73	78.5	115.98	115.50	-26.4	809	-3.27%
2024/04/18	57	116.63	46.1	116.73	117.00	10.9	803	1.36%
2024/04/17	12	118.21	31.2	118.26	118.00	-19.2	799	-2.40%
2024/04/16	53.1	118.74	42.8	119.26	119.00	10.3	806	1.28%
2024/04/15	14	120.18	14	120.36	120.50	0	791	0.00%
2024/04/12	16	120.78	24.7	120.70	120.00	-8.7	789	-1.10%
2024/04/11	6	121.17	5.2	121.33	121.00	0.8	788	0.10%
2024/04/10	28	121.68	18	122.03	122.00	10	790	1.27%
2024/04/09	11	120.68	7	120.93	121.00	4	786	0.51%
2024/04/08	9	119.94	7.7	120.32	120.00	1.3	785	0.16%
2024/04/03	13	120.23	18.7	120.23	120.50	-5.7	784	-0.73%
2024/04/02	20	121.92	28	121.54	122.00	-8	779	-1.02%
2024/04/01	3	120.33	2	121.00	121.00	1	775	0.13%
2024/03/29	3	119.50	19	119.50	119.50	-16	780	-2.05%
2024/03/28	3	120.00	32.1	119.94	119.50	-29.1	780	-3.72%
2024/03/27	5	119.90	66.5	120.17	120.00	-61.5	779	-7.89%
2024/03/26	6.5	120.58	5.5	121.00	120.50	1	782	0.13%
2024/03/25	17	119.82	16.1	119.91	120.00	0.9	784	0.12%
2024/03/22	30	121.50	30.1	121.33	121.00	-0.1	777	-0.01%
2024/03/21	16	122.78	6.7	123.13	123.00	9.3	768	1.21%
2024/03/20	28	121.89	34.5	121.89	122.50	-6.5	787	-0.82%
2024/03/19	11	123.32	19.3	123.46	123.00	-8.3	785	-1.06%
2024/03/18	27.5	123.31	77	123.62	124.50	-49.5	778	-6.35%
2024/03/15	11	122.00	11.1	122.24	121.50	-0.1	764	-0.02%
2024/03/14	70	122.67	67.6	122.57	123.00	2.4	760	0.32%
2024/03/13	169.1	122.34	284.9	122.27	121.50	-115.8	739	-15.67%	大買/大賣/鉅額交易
2024/03/12	66	114.81	53.2	114.69	116.00	12.8	686	1.87%
2024/03/11	68.1	114.49	62.8	114.66	114.50	5.3	661	0.81%
2024/03/08	178.2	114.17	140.2	114.64	114.50	38	636	5.97%	大買/大賣/
2024/03/07	39.1	118.09	23.2	118.40	118.00	15.9	594	2.68%
2024/03/06	10	119.65	11.6	119.59	119.50	-1.6	570	-0.28%
2024/03/05	16	119.63	14.4	119.51	119.00	1.6	559	0.29%
2024/03/04	10	119.95	9	120.06	120.00	1	554	0.18%
2024/03/01	7	120.29	11.6	120.22	120.00	-4.6	549	-0.84%
2024/02/29	52	120.66	31.1	120.14	121.00	20.9	551	3.79%
2024/02/27	11.1	121.18	10.7	121.41	120.50	0.4	544	0.07%
2024/02/26	31.1	121.53	17.8	121.92	121.50	13.3	540	2.46%
2024/02/23	8	123.88	11	124.05	123.50	-3	527	-0.57%
2024/02/22	15.1	123.20	11.6	123.24	123.00	3.5	527	0.66%
2024/02/21	37	123.89	16.8	123.81	123.50	20.2	523	3.85%
2024/02/20	11	123.45	16.2	124.11	124.00	-5.2	520	-1.01%
2024/02/19	22.1	124.34	10	125.00	125.00	12	516	2.33%
2024/02/16	9	121.33	8.4	121.86	122.50	0.6	516	0.12%
2024/02/15	56.3	120.39	53.3	120.07	121.00	3	507	0.59%
2024/02/05	23	120.26	14.3	120.72	120.50	8.7	494	1.76%
2024/02/02	14	122.07	10.2	122.26	122.00	3.8	489	0.77%
2024/02/01	22	122.30	24.1	122.69	123.00	-2.1	485	-0.42%
2024/01/31	10.1	121.00	160	121.00	121.00	-149.9	479	-31.26%	大賣/鉅額交易
2024/01/30	5	120.80	6	120.92	120.00	-1	479	-0.21%
2024/01/29	8	120.75	12.2	120.97	121.50	-4.2	476	-0.88%
2024/01/26	13	120.50	14.1	120.79	120.50	-1.1	472	-0.24%
2024/01/25	11	120.73	15.7	121.04	121.00	-4.7	467	-1.01%
2024/01/24	6	120.58	34.1	120.55	121.00	-28.1	462	-6.08%
2024/01/23	5.5	120.82	6.3	121.10	121.00	-0.8	458	-0.17%
2024/01/22	24	120.58	30	120.75	121.00	-6	455	-1.32%
2024/01/19	25	120.70	222.3	120.74	121.50	-197.3	450	-43.84%	大賣/鉅額交易
2024/01/18	15.1	118.80	12.5	119.44	119.00	2.6	447	0.59%
2024/01/17	105	119.60	29.6	120.10	119.50	75.4	442	17.02%	大買/
2024/01/16	55.3	121.89	237.4	121.71	121.00	-182	439	-41.47%	大賣/鉅額交易
2024/01/15	12.2	123.84	12.4	124.28	123.50	-0.2	428	-0.04%
2024/01/12	42	124.39	43	124.58	124.50	-1	432	-0.23%
2024/01/11	25	122.76	25	123.15	123.50	0	427	-0.01%
2024/01/10	59.2	123.60	35.9	123.81	123.50	23.3	424	5.49%
2024/01/09	12	125.75	6.7	125.70	125.00	5.3	413	1.29%
2024/01/08	13	126.00	12	126.26	126.00	1	413	0.25%
2024/01/05	7	126.00	9.6	126.24	126.00	-2.6	412	-0.62%
2024/01/04	13	125.81	14.9	126.22	126.00	-1.9	411	-0.45%
2024/01/03	13.1	126.04	28	126.24	126.00	-14.9	414	-3.60%
2024/01/02	9.1	127.22	17	127.74	127.50	-7.9	409	-1.93%
2023/12/29	8	128.13	16	127.88	128.00	-8	407	-1.96%
2023/12/28	4	127.00	7	126.93	127.50	-3	413	-0.73%
2023/12/27	11	126.50	144.6	126.35	126.50	-133.6	413	-32.32%	大賣/鉅額交易
2023/12/26	15.8	125.59	12.3	125.96	126.50	3.5	414	0.85%
2023/12/25	13	125.62	242.5	125.51	125.50	-229.5	415	-55.20%	大賣/鉅額交易
2023/12/22	13	125.69	219.3	125.71	125.50	-206.3	411	-50.13%	大賣/鉅額交易
2023/12/21	6	125.75	10	126.15	125.50	-4	411	-0.97%
2023/12/20	9.1	127.22	4.7	127.79	127.00	4.4	399	1.11%
2023/12/19	6	128.25	13.1	128.71	128.00	-7.1	395	-1.79%
2023/12/18	6	129.42	9.2	129.72	129.00	-3.2	395	-0.82%
2023/12/15	24.2	129.57	24	130.02	129.50	0.2	400	0.05%
2023/12/14	19	127.97	13.6	127.73	127.50	5.4	383	1.40%
2023/12/13	10	126.95	9.2	127.39	126.50	0.8	376	0.21%
2023/12/12	3	128.17	61	127.66	127.50	-58	382	-15.15%
2023/12/11	14	128.21	14.1	128.63	128.00	-0.1	389	-0.02%
2023/12/08	6	128.50	15	129.00	128.50	-9	416	-2.16%
2023/12/07	1	128.00	2.4	128.79	128.00	-1.4	425	-0.33%
2023/12/06	4.2	128.88	1	129.00	128.50	3.2	428	0.74%
2023/12/05	3.1	129.31	6.3	129.49	129.50	-3.3	427	-0.76%
2023/12/04	1	130.00	1.6	130.18	129.50	-0.6	427	-0.14%
2023/12/01	1	129.50	5	129.40	129.50	-4	427	-0.94%
2023/11/30	0	0.00	0.1	129.00	129.50	-0.1	429	-0.01%
2023/11/29	11	127.59	11.5	127.94	127.50	-0.5	434	-0.10%
2023/11/28	12	128.38	6.2	128.27	128.50	5.8	444	1.31%
2023/11/27	20.2	127.65	15.7	128.36	126.50	4.4	451	0.99%
2023/11/24	11	128.64	9.8	128.87	128.50	1.2	446	0.26%
2023/11/22	6	129.50	5.1	129.90	129.50	0.9	465	0.18%
2023/11/21	3	129.83	3	129.67	130.50	0	465	0.00%
2023/11/20	6.1	128.85	6.6	129.22	129.00	-0.4	472	-0.09%
2023/11/17	3.1	129.51	2	130.25	129.50	1.1	475	0.23%
2023/11/16	9	129.22	8.9	129.59	129.00	0.1	484	0.02%
2023/11/15	43	130.67	15.5	130.74	131.00	27.5	495	5.55%
2023/11/14	22.1	127.15	2	127.71	127.50	20.1	490	4.10%
2023/11/13	12.1	126.50	8.8	126.90	126.00	3.3	502	0.66%
2023/11/10	3	127.50	6.9	127.99	127.00	-3.9	525	-0.74%
2023/11/09	2	128.50	2	129.00	128.50	0	532	0.00%
2023/11/08	3	128.50	3.5	128.71	128.50	-0.5	551	-0.09%
2023/11/07	8	128.31	10.1	128.48	128.50	-2.1	557	-0.38%
2023/11/06	4	128.63	4.8	128.58	128.00	-0.8	561	-0.14%
2023/11/03	4	128.11	2.9	128.55	127.50	1.1	569	0.19%
2023/11/02	4	127.75	4.2	128.09	128.00	-0.2	590	-0.04%
2023/11/01	0	0.00	0	126.00	126.00	0	610	0.00%
2023/10/31	3	125.33	2.7	125.97	124.50	0.3	646	0.05%
2023/10/30	6	126.42	3	127.07	126.00	3	657	0.45%
2023/10/27	3	127.00	2.8	127.32	126.50	0.2	664	0.03%
2023/10/26	15	125.50	38.3	125.66	125.00	-23.3	679	-3.43%
2023/10/25	7	126.71	7.1	126.97	127.00	-0.1	681	-0.01%
2023/10/24	21	124.74	20.8	125.25	125.50	0.2	689	0.02%
2023/10/23	7	126.07	10	126.65	125.50	-3	692	-0.44%
2023/10/20	10.1	126.20	13.5	126.80	127.00	-3.4	701	-0.49%
2023/10/19	11	128.09	7.5	128.57	127.50	3.5	703	0.50%
2023/10/18	36	129.40	7.1	129.50	129.00	28.9	708	4.08%
2023/10/17	4.1	131.00	4.2	130.88	130.00	-0.1	716	-0.01%
2023/10/16	2	131.76	3	132.33	131.00	-1	742	-0.14%
2023/10/13	0	0.00	0.5	132.71	131.50	-0.5	761	-0.07%
2023/10/12	4	131.13	3.3	131.55	132.50	0.7	799	0.08%
2023/10/11	53	131.46	18.3	131.42	131.50	34.7	824	4.20%
2023/10/06	1.5	129.98	1.6	130.53	131.00	0	882	0.00%
2023/10/05	2	129.50	6.3	129.02	130.00	-4.3	945	-0.45%
2023/10/04	20.1	128.12	41.3	128.31	127.50	-21.2	963	-2.20%
2023/10/03	26.1	131.04	105	130.72	130.00	-78.9	979	-8.05%	大賣/
2023/10/02	24.7	131.45	3.4	131.99	132.00	21.3	993	2.14%
2023/09/28	24.8	131.26	2	131.75	132.00	22.8	1,012	2.25%
2023/09/27	3	130.00	33.5	129.72	130.50	-30.5	1,024	-2.98%
2023/09/26	12	129.63	22.6	130.34	129.00	-10.6	1,053	-1.00%
2023/09/25	3.2	131.53	2.3	131.89	131.50	0.9	1,064	0.09%
2023/09/22	2	130.25	2.1	130.55	132.00	-0.1	1,100	-0.01%
2023/09/21	5	130.50	9.1	130.48	130.50	-4.1	1,108	-0.37%
2023/09/20	12.1	131.55	6.8	132.69	131.50	5.3	1,119	0.47%
2023/09/19	2.1	134.26	5	133.60	135.50	-2.9	1,125	-0.26%
2023/09/18	0.1	133.00	0.3	133.58	133.50	-0.2	1,135	-0.02%
2023/09/15	5.1	134.10	5	134.39	133.00	0.1	1,141	0.01%
2023/09/14	10	134.70	10.3	134.55	135.00	-0.3	1,142	-0.03%
2023/09/13	11.1	135.18	11	136.00	136.00	0	1,158	0.00%
2023/09/12	61	131.48	3.6	131.10	131.00	57.4	1,167	4.91%
2023/09/11	2	128.00	1.4	128.04	128.50	0.6	1,179	0.05%
2023/09/08	3	127.33	8.7	127.31	127.50	-5.7	1,199	-0.47%
2023/09/07	3	127.83	17.1	127.75	127.00	-14.1	1,216	-1.16%
2023/09/06	2	129.25	29.5	128.84	128.50	-27.5	1,232	-2.23%
2023/09/05	9	130.33	22.4	130.01	130.00	-13.4	1,259	-1.06%
2023/09/04	2	129.25	26.5	128.31	130.50	-24.5	1,278	-1.92%
2023/09/01	4	128.88	41.5	128.96	128.50	-37.5	1,317	-2.84%
2023/08/31	6	126.50	12.9	126.61	128.50	-6.9	1,339	-0.52%
2023/08/30	8	126.94	12.2	126.84	127.00	-4.2	1,335	-0.32%
2023/08/29	14	125.79	14.3	126.26	126.50	-0.3	1,342	-0.02%
2023/08/28	23.2	124.22	31.8	124.54	124.00	-8.6	1,334	-0.64%
2023/08/25	11	126.95	24	126.86	126.00	-13	1,326	-0.98%
2023/08/24	26	126.19	30.6	126.34	127.00	-4.6	1,339	-0.35%
2023/08/23	8	127.38	15.9	127.45	127.00	-7.9	1,340	-0.59%
2023/08/22	8	128.13	20.1	127.35	128.00	-12.1	1,357	-0.89%
2023/08/21	11	126.27	10.8	126.79	127.00	0.2	1,365	0.02%
2023/08/18	21	128.52	25	129.10	128.50	-4	1,357	-0.29%
2023/08/17	10	129.60	17.8	129.70	131.00	-7.8	1,360	-0.58%
2023/08/16	18	128.56	43.3	128.67	130.00	-25.3	1,362	-1.85%
2023/08/15	12.2	130.85	11.2	131.55	130.00	1	1,351	0.07%
2023/08/14	22	130.50	22.3	130.37	132.50	-0.3	1,362	-0.02%
2023/08/11	44.2	134.23	18.9	133.87	134.00	25.3	1,368	1.85%
2023/08/10	21	132.43	21.2	132.42	132.50	-0.2	1,369	-0.02%
2023/08/09	34.1	132.66	33.9	133.28	132.00	0.2	1,389	0.02%
2023/08/08	28	133.36	52.9	133.13	135.50	-24.9	1,391	-1.79%
2023/08/07	40	131.74	45.4	132.43	133.50	-5.4	1,407	-0.39%
2023/08/04	41.2	137.88	162.1	136.80	135.00	-120.9	1,389	-8.70%	大賣/鉅額交易
2023/08/02	2	144.75	27.2	142.98	143.50	-25.2	1,367	-1.84%
2023/08/01	0	0.00	150.1	143.08	144.00	-150.1	1,370	-10.95%	大賣/鉅額交易
2023/07/31	6.1	142.85	5.6	143.76	142.00	0.5	1,426	0.03%
2023/07/28	4	143.88	8.7	143.75	144.00	-4.7	1,424	-0.33%
2023/07/27	1	146.50	2.6	146.02	145.00	-1.6	1,442	-0.11%
2023/07/26	10	147.25	16	147.50	148.00	-6	1,451	-0.41%
2023/07/25	2.1	144.90	3	142.67	145.00	-0.9	1,450	-0.06%
2023/07/24	11	142.36	11	142.05	143.00	0	1,444	0.00%
2023/07/21	16	140.91	18	141.53	142.00	-2	1,464	-0.14%
2023/07/20	15.7	142.56	14	142.68	143.00	1.7	1,471	0.12%
2023/07/19	43	143.71	42.3	144.52	143.00	0.7	1,481	0.05%
2023/07/18	93	147.97	22	148.34	148.00	71	1,483	4.79%
2023/07/17	22.2	146.86	21.5	147.51	150.00	0.7	1,481	0.05%
2023/07/14	35	144.17	4.2	146.59	147.50	30.9	1,462	2.11%
2023/07/13	71.5	142.54	26.5	143.16	142.50	45	1,459	3.09%
2023/07/12	12	154.88	55	154.87	156.50	-43	1,421	-3.02%
2023/07/11	5	150.40	24	150.35	152.00	-19	1,376	-1.38%
2023/07/10	30	150.37	27	150.83	149.50	3	1,374	0.22%
2023/07/07	11	148.64	17	148.88	148.50	-6	1,390	-0.43%
2023/07/06	24	150.00	24	150.31	149.50	0	1,434	0.00%
2023/07/05	1	151.50	29	151.02	151.00	-28	1,420	-1.97%
2023/07/04	5	152.70	5	153.80	151.50	0	1,407	0.00%
2023/07/03	9	149.89	30	149.28	149.50	-21	1,397	-1.50%
2023/06/30	11	147.55	5	149.10	149.00	6	1,388	0.43%
2023/06/29	24	144.54	6	143.58	144.00	18	1,368	1.32%
2023/06/28	17	142.85	6	142.42	143.00	11	1,371	0.80%
2023/06/27	179	141.99	1	142.50	141.00	178	1,363	13.05%	大買/鉅額交易
2023/06/26	12	141.42	8	141.25	141.50	4	1,357	0.29%
2023/06/21	16	140.09	6	139.50	140.00	10	1,344	0.74%
2023/06/20	12	140.13	7	141.00	140.00	5	1,346	0.37%
2023/06/19	17	142.09	19	143.11	142.00	-2	1,343	-0.15%
2023/06/16	35	146.19	26.5	146.14	146.00	8.5	1,328	0.64%
2023/06/15	13	143.62	13	144.19	144.50	0	1,297	0.00%
2023/06/14	27	141.63	17	141.68	142.00	10	1,288	0.78%
2023/06/13	43.1	137.79	19.4	138.02	138.00	23.7	1,292	1.83%
2023/06/12	9.1	138.56	9	139.00	138.50	0.1	1,299	0.00%
2023/06/09	9	140.28	11	141.05	140.50	-2	1,300	-0.15%
2023/06/08	4	137.88	4	138.38	137.00	0	1,307	0.00%
2023/06/07	39	138.14	6	137.33	139.00	33	1,330	2.48%
2023/06/06	7	136.00	22.1	134.29	136.50	-15.1	1,287	-1.18%
2023/06/05	0	0.00	0.3	132.85	132.00	-0.3	1,259	-0.03%
2023/06/02	3	132.16	11.2	130.65	132.00	-8.2	1,265	-0.65%
2023/06/01	3	130.33	5.4	129.58	129.50	-2.4	1,258	-0.19%
2023/05/31	58	130.28	3.8	130.08	130.00	54.2	1,265	4.28%
2023/05/30	1	130.50	1.8	130.05	130.50	-0.8	1,260	-0.06%
2023/05/29	2	132.00	2.3	133.00	132.00	-0.3	1,249	-0.02%
2023/05/26	13.9	133.71	14	133.11	133.50	-0.1	1,240	-0.01%
2023/05/25	1	132.00	1.3	129.24	132.00	-0.3	1,220	-0.03%
2023/05/24	40	130.00	3	129.50	129.50	37	1,205	3.07%
2023/05/23	6	130.92	0.4	130.94	130.50	5.6	1,203	0.47%
2023/05/22	4	127.63	14.1	129.30	129.50	-10.1	1,193	-0.84%
2023/05/19	27	127.46	211.6	127.70	126.50	-184.6	1,187	-15.54%	大賣/鉅額交易
2023/05/18	19.5	128.83	21.9	128.67	129.50	-2.4	1,175	-0.20%
2023/05/17	196	127.91	2.9	127.14	128.50	193.1	1,169	16.51%	大買/鉅額交易
2023/05/16	36	126.44	2.1	127.03	126.00	33.9	1,153	2.94%
2023/05/15	48	123.24	27.4	123.37	125.00	20.6	1,159	1.77%
2023/05/12	33	125.42	12	125.49	125.50	21	1,136	1.85%
2023/05/11	70	125.86	73.8	126.38	125.00	-3.8	1,126	-0.34%
2023/05/10	0	0.00	0.7	130.19	130.00	-0.7	1,097	-0.06%
2023/05/09	9	128.61	9.1	128.94	130.00	-0.1	1,104	0.00%
2023/05/08	29	128.26	25.6	128.60	128.50	3.4	1,100	0.31%
2023/05/05	79	129.09	64.3	129.52	129.50	14.7	1,092	1.34%
2023/05/04	10	134.25	14.6	133.94	133.00	-4.6	1,035	-0.45%
2023/05/03	46	134.08	12.2	134.34	134.50	33.8	1,026	3.29%
2023/05/02	31	134.45	2.6	135.07	135.50	28.5	1,003	2.83%
2023/04/28	98	132.07	10.5	132.17	132.50	87.5	988	8.86%
2023/04/27	9	130.72	14.9	130.66	131.00	-5.9	975	-0.60%
2023/04/26	87	129.69	8.6	129.82	131.50	78.4	968	8.10%
2023/04/25	28	128.13	18.2	128.46	127.50	9.8	942	1.04%
2023/04/24	23	128.09	22.6	128.48	129.00	0.4	929	0.05%
2023/04/21	31	128.02	133	127.99	127.00	-102	922	-11.05%	大賣/鉅額交易
2023/04/20	35	130.57	29.4	131.19	130.50	5.6	893	0.62%
2023/04/19	38	132.97	18.6	133.20	133.00	19.4	877	2.21%
2023/04/18	16	133.56	215.7	134.15	132.00	-199.7	855	-23.36%	大賣/鉅額交易
2023/04/17	29	134.09	9.6	133.75	134.50	19.4	831	2.34%
2023/04/14	4	131.75	6.6	132.05	132.00	-2.6	804	-0.32%
2023/04/13	4	128.88	3.5	129.32	128.50	0.5	787	0.06%
2023/04/12	37.1	130.04	29.7	131.00	128.50	7.4	772	0.96%
2023/04/11	24	127.58	33.7	128.39	129.00	-9.7	733	-1.32%
2023/04/10	2	121.50	2	121.88	121.50	0	677	0.00%
2023/04/07	7	120.36	5.7	120.74	120.50	1.3	668	0.19%
2023/04/06	4.9	121.18	4.5	121.63	120.50	0.4	660	0.05%
2023/03/31	7	120.50	1.3	121.19	120.50	5.7	640	0.89%
2023/03/30	2	120.00	2.4	120.58	120.50	-0.4	633	-0.07%
2023/03/29	2	119.25	2	119.77	120.00	0	616	0.01%
2023/03/28	1	118.00	0.8	118.50	118.00	0.2	606	0.03%
2023/03/27	3	118.50	3.2	118.98	119.00	-0.2	599	-0.03%
2023/03/24	3	119.00	2.9	119.52	119.00	0.1	592	0.02%
2023/03/23	68.1	119.90	4	119.48	119.00	64	590	10.84%
2023/03/22	1	120.00	2	119.50	119.50	-1	584	-0.17%
2023/03/21	11	118.09	9.9	118.33	117.50	1.1	575	0.18%
2023/03/20	11.2	117.87	10.6	117.58	118.00	0.6	564	0.10%
2023/03/17	9	118.22	11.6	118.89	118.00	-2.6	556	-0.46%
2023/03/16	25	118.54	25.1	119.05	118.50	-0.1	544	-0.01%
2023/03/15	47	121.45	36.7	120.71	121.00	10.3	517	1.99%
2023/03/14	10	117.75	14.1	118.61	117.50	-4.1	494	-0.84%
2023/03/13	11	117.91	14.4	118.89	120.00	-3.4	476	-0.71%
2023/03/10	15.1	117.63	20	118.07	116.50	-4.9	443	-1.11%
2023/03/09	4	114.75	3.4	115.38	114.00	0.6	401	0.15%
2023/03/08	25.4	116.06	2.4	115.84	116.50	23	400	5.74%
2023/03/07	6	114.92	1.3	114.94	115.00	4.7	391	1.20%
2023/03/06	36	113.00	1	113.00	113.00	35	379	9.22%
2023/03/03	16	112.50	1	111.00	112.50	15	377	3.97%
2023/03/02	2	111.00	8.6	110.63	111.00	-6.6	372	-1.78%
2023/03/01	4	109.63	26.1	109.88	110.00	-22.1	371	-5.95%
2023/02/24	4.8	110.76	6.4	110.22	111.00	-1.7	366	-0.45%
2023/02/22	0	0.00	16	109.16	109.50	-16	371	-4.31%
2023/02/21	1	110.50	12.3	110.15	110.00	-11.3	367	-3.09%
2023/02/20	2	110.50	10.7	110.39	110.50	-8.7	367	-2.36%
2023/02/17	0	111.00	1.9	110.48	110.00	-1.9	366	-0.52%
2023/02/16	0.5	110.00	0	0.00	110.50	0.5	366	0.14%
2023/02/15	6	111.08	2.3	111.03	109.50	3.7	372	1.00%
2023/02/14	6	111.67	4.7	112.73	111.50	1.3	360	0.36%
2023/02/13	0	112.00	15.1	109.92	112.00	-15.1	352	-4.28%
2023/02/10	1	109.00	19.3	108.90	109.50	-18.3	341	-5.35%
2023/02/09	1.2	108.50	2.1	109.29	108.50	-0.9	338	-0.28%
2023/02/08	1	110.00	2.3	110.06	109.50	-1.3	336	-0.38%
2023/02/07	2	109.50	2.3	108.12	109.50	-0.3	330	-0.08%
2023/02/06	1	104.54	1.6	105.25	108.00	-0.6	318	-0.18%
2023/02/03	0	0.00	1	105.50	106.00	-1	313	-0.32%
2023/02/02	2	105.75	5.6	105.43	106.00	-3.6	307	-1.17%
2023/02/01	1	105.50	6.5	105.62	105.50	-5.5	307	-1.79%
2023/01/31	5	105.40	5	105.17	105.50	0	305	0.00%
2023/01/30	6	104.25	1	105.41	105.00	5	308	1.62%
2023/01/17	1	104.00	0	0.00	104.00	1	318	0.31%
2023/01/16	1	104.50	1	105.00	104.50	0	328	0.00%
2023/01/13	1	104.50	0	105.01	104.00	1	337	0.28%
2023/01/12	2	105.00	2	106.00	105.00	0	361	0.00%
2023/01/11	8	105.31	0	0.00	105.50	8	358	2.23%
2023/01/10	13	102.73	0	0.00	103.00	13	341	3.81%
2023/01/09	0	0.00	8.8	102.46	102.50	-8.8	342	-2.56%
2023/01/06	0	0.00	0.4	101.50	101.50	-0.4	338	-0.13%
2023/01/05	0	0.00	42	100.85	101.00	-42	354	-11.86%
2023/01/03	0	0.00	0.5	100.87	100.50	-0.5	366	-0.15%
2022/12/29	2	99.30	11.7	99.27	99.00	-9.7	362	-2.67%
2022/12/28	0	0.00	26	99.86	99.90	-26	366	-7.09%
2022/12/27	0	0.00	0.2	101.50	100.50	-0.2	368	-0.04%
2022/12/26	1	100.50	9.3	100.11	101.00	-8.3	375	-2.22%
2022/12/23	1	100.50	17.3	100.31	100.00	-16.3	381	-4.28%
2022/12/22	0	0.00	10	100.60	101.00	-10	383	-2.61%
2022/12/21	0	0.00	15	100.63	100.50	-15	395	-3.79%
2022/12/20	2	99.95	14.4	100.58	99.90	-12.4	396	-3.12%
2022/12/19	1	102.00	6	100.75	101.50	-5	399	-1.25%
2022/12/16	0	0.00	26.4	100.95	101.00	-26.4	402	-6.57%
2022/12/15	0	0.00	12	101.92	101.50	-12	404	-2.97%
2022/12/14	27	103.19	7.6	102.57	102.50	19.4	408	4.74%
2022/12/13	0	0.00	1.2	103.52	102.50	-1.2	411	-0.28%
2022/12/12	0	0.00	0	102.50	102.50	0	412	0.00%
2022/12/08	0	0.00	2.2	100.62	101.00	-2.2	416	-0.52%
2022/12/07	0	0.00	0.2	101.00	100.50	-0.2	421	-0.06%
2022/12/06	2	101.25	4.7	101.93	101.00	-2.7	422	-0.65%
2022/12/05	0	0.00	1.3	101.72	102.50	-1.3	431	-0.30%
2022/12/02	0	0.00	18	101.53	102.00	-18	433	-4.15%
2022/12/01	1	102.00	14.1	101.83	102.50	-13.1	437	-2.99%
2022/11/30	0	0.00	2	101.50	102.00	-2	436	-0.46%
2022/11/29	1	100.50	0.7	100.00	100.00	0.3	432	0.07%
2022/11/28	0	0.00	9.2	99.02	99.40	-9.2	437	-2.10%
2022/11/25	1	99.30	4.2	99.77	99.30	-3.2	444	-0.72%
2022/11/24	6	99.47	0.3	99.46	100.50	5.7	446	1.29%
2022/11/23	0	0.00	3	98.40	98.30	-3	444	-0.68%
2022/11/22	2	96.90	4	97.75	98.10	-2	450	-0.44%
2022/11/21	2	96.60	4.9	96.94	96.80	-2.9	452	-0.64%
2022/11/18	5	98.14	2.5	98.18	97.20	2.5	453	0.56%
2022/11/17	0	0.00	6	99.30	99.00	-6	454	-1.32%
2022/11/16	0	0.00	30	98.94	98.90	-30	459	-6.52%
2022/11/15	0	0.00	8.2	100.02	101.00	-8.2	459	-1.79%
2022/11/14	0	0.00	0.2	101.00	100.50	-0.2	459	-0.04%
2022/11/11	0	0.00	6.2	98.34	98.50	-6.2	457	-1.36%
2022/11/10	1	96.80	3.2	96.53	96.30	-2.2	455	-0.49%
2022/11/09	6	96.95	10.9	96.82	96.70	-4.9	457	-1.07%
2022/11/08	2	97.25	5.1	97.14	96.50	-3.1	466	-0.66%
2022/11/07	0	0.00	0.5	96.86	96.90	-0.5	468	-0.11%
2022/11/04	1	95.80	0.5	96.60	96.60	0.5	472	0.10%
2022/11/03	0	0.00	5.5	95.85	96.20	-5.5	484	-1.13%
2022/11/02	0	0.00	0.1	96.10	96.30	-0.1	502	-0.02%
2022/11/01	8	96.09	0.3	96.40	96.10	7.7	505	1.53%
2022/10/31	6	94.22	8	94.15	94.10	-2	506	-0.39%
2022/10/28	5	92.80	4.1	92.94	92.00	0.9	505	0.19%
2022/10/27	6	93.42	0.4	93.57	93.30	5.6	504	1.12%
2022/10/26	45	91.91	2	92.20	91.90	43	503	8.54%
2022/10/25	82	90.21	4.3	89.99	90.40	77.7	500	15.53%
2022/10/24	49	92.04	12.5	91.98	91.10	36.5	491	7.43%
2022/10/21	8	93.01	8.3	93.30	92.00	-0.3	491	-0.05%
2022/10/20	18	94.04	17.9	94.44	94.20	0.1	482	0.03%
2022/10/19	16	97.33	2.8	97.81	97.20	13.2	468	2.82%
2022/10/18	25	97.95	0.1	97.64	98.40	24.9	468	5.32%
2022/10/17	8	96.16	2.1	95.98	97.00	5.9	471	1.25%
2022/10/14	12	97.54	0.5	97.69	97.40	11.5	471	2.45%
2022/10/13	9	96.82	11.5	97.00	95.50	-2.5	478	-0.53%
2022/10/12	3	98.90	1.7	99.20	99.00	1.3	466	0.27%
2022/10/11	5	99.62	7.1	99.94	99.30	-2.1	465	-0.45%
2022/10/07	0	0.00	3.2	101.57	102.00	-3.2	460	-0.70%
2022/10/06	1	101.50	0.6	102.00	102.00	0.4	463	0.08%
2022/10/05	5	102.60	1	103.50	102.50	4	473	0.84%
2022/10/04	6	102.92	0.1	102.18	103.00	5.9	477	1.23%
2022/10/03	0	0.00	2	99.91	100.50	-2	489	-0.41%
2022/09/30	4	100.63	0.5	101.00	101.00	3.5	498	0.70%
2022/09/29	2	101.50	1.2	102.11	101.00	0.8	499	0.17%
2022/09/28	1	100.50	1.1	101.10	101.00	-0.1	508	-0.02%
2022/09/27	0	0.00	4	103.00	103.50	-4	504	-0.79%
2022/09/26	1	103.00	4	103.25	103.00	-3	513	-0.58%
2022/09/23	0	0.00	4.4	105.82	106.00	-4.4	522	-0.85%
2022/09/22	1	106.00	47	105.35	106.00	-46	526	-8.74%
2022/09/21	0.2	106.50	27	106.33	106.00	-26.8	524	-5.10%
2022/09/20	1	106.50	30.2	105.97	106.50	-29.2	517	-5.65%
2022/09/19	1	105.50	5.4	105.06	105.00	-4.4	515	-0.85%
2022/09/16	1	104.50	12.2	104.60	106.50	-11.2	518	-2.15%
2022/09/15	1	105.00	12.5	104.74	105.50	-11.5	519	-2.22%
2022/09/14	3	105.17	17.3	104.69	105.00	-14.3	520	-2.74%
2022/09/13	0	106.00	0	0.00	106.00	0	520	0.01%
2022/09/12	0	0.00	4	106.00	107.00	-4	525	-0.76%
2022/09/08	0	0.00	5.4	103.49	104.50	-5.4	543	-0.99%
2022/09/07	3	103.00	42.1	102.23	102.50	-39.1	544	-7.19%
2022/09/06	3	101.83	0.1	102.50	101.50	2.9	544	0.53%
2022/09/05	1	102.00	0.5	103.00	102.00	0.5	547	0.10%
2022/09/02	2	102.25	6.9	102.16	101.50	-4.9	563	-0.88%
2022/09/01	2	102.50	22	102.34	102.50	-20	564	-3.54%
2022/08/31	7	104.50	1	104.03	105.00	6	561	1.06%
2022/08/30	0	0.00	0.1	104.00	104.00	-0.1	564	-0.02%
2022/08/29	2	103.25	8.1	103.26	103.00	-6.1	572	-1.06%
2022/08/26	1	105.50	0.9	106.83	106.00	0.1	566	0.02%
2022/08/25	1	104.00	0.9	105.30	105.00	0.1	566	0.02%
2022/08/24	2	104.50	102	103.93	104.00	-100	566	-17.66%	大賣/
2022/08/23	3	104.67	0.2	105.50	105.00	2.8	563	0.49%
2022/08/22	1	106.00	2.4	106.29	105.50	-1.4	562	-0.24%
2022/08/19	0	0.00	100.3	107.33	106.50	-100.3	561	-17.86%
2022/08/18	1	106.50	0	107.00	108.50	1	561	0.17%
2022/08/17	2	106.50	1.7	107.09	106.50	0.3	562	0.06%
2022/08/16	44	107.33	0.5	108.16	107.50	43.5	558	7.79%
2022/08/15	0	0.00	10.2	107.11	108.00	-10.2	557	-1.83%
2022/08/12	3	107.50	2.1	108.16	107.00	0.9	550	0.16%
2022/08/11	4	107.50	2.3	107.54	107.50	1.7	553	0.30%
2022/08/10	14	107.75	15.8	107.28	105.50	-1.8	554	-0.32%
2022/08/09	1	108.00	0.1	107.00	108.50	0.9	545	0.16%
2022/08/08	0	0.00	0.3	104.13	104.00	-0.3	533	-0.06%
2022/08/05	2	104.25	0.8	104.50	104.50	1.2	543	0.22%
2022/08/04	1	102.00	14.5	101.81	102.00	-13.5	565	-2.39%
2022/08/03	1	101.00	3	101.50	101.50	-2	583	-0.34%
2022/08/02	6	102.33	3	102.51	102.50	3	588	0.50%
2022/08/01	7	103.21	1.4	103.66	103.00	5.6	613	0.91%
2022/07/29	7	103.21	6.3	103.91	103.00	0.7	624	0.12%
2022/07/28	5	102.80	4	103.49	104.00	1	622	0.16%
2022/07/27	2	100.50	1.6	100.70	101.00	0.4	617	0.07%
2022/07/26	0	0.00	0.1	99.70	100.00	-0.1	623	-0.02%
2022/07/25	1	98.10	0.8	98.51	98.10	0.2	627	0.03%
2022/07/22	1	98.00	104	98.39	98.50	-103	642	-16.04%	大賣/鉅額交易
2022/07/21	2	97.40	1.7	97.83	98.50	0.3	674	0.04%
2022/07/20	3	98.30	7.5	98.50	97.60	-4.5	679	-0.66%
2022/07/19	6	97.85	0.9	98.31	97.90	5.1	681	0.75%
2022/07/18	8	97.83	2.9	98.20	97.70	5.1	684	0.74%
2022/07/15	3	97.43	4	97.84	98.00	-1	684	-0.15%
2022/07/14	8	97.84	2.3	98.00	98.10	5.7	685	0.84%
2022/07/13	44	97.86	103.1	97.51	97.70	-59.1	692	-8.54%	大賣/
2022/07/12	6	97.58	3	98.05	97.40	3	695	0.43%
2022/07/11	5	101.10	2.1	100.52	102.00	2.9	692	0.42%
2022/07/08	6	97.50	5.4	97.98	99.70	0.6	679	0.09%
2022/07/07	4	97.40	0.2	97.54	97.10	3.8	675	0.56%
2022/07/06	12	97.68	5.1	97.88	97.00	6.9	683	1.01%
2022/07/05	18	99.90	1.6	99.18	99.10	16.4	697	2.35%
2022/07/04	26	97.94	5.4	97.87	98.00	20.6	745	2.76%
2022/07/01	38	98.86	9.6	99.14	97.40	28.4	750	3.79%
2022/06/30	8	100.31	4.3	100.94	100.50	3.7	738	0.51%
2022/06/29	6	101.92	5.1	101.69	101.50	0.9	735	0.12%
2022/06/28	6	103.33	0.7	103.82	102.50	5.3	743	0.72%
2022/06/27	19	104.42	0.8	104.91	103.50	18.2	752	2.42%
2022/06/24	135.2	103.39	0	0.00	103.50	135.2	755	17.90%	大買/鉅額交易
2022/06/23	58	102.44	0.3	101.64	102.00	57.7	765	7.54%
2022/06/22	26.3	101.11	3.5	101.53	101.50	22.8	773	2.95%
2022/06/21	31.1	101.75	0	0.00	103.00	31.1	789	3.94%
2022/06/20	2	99.30	2.2	99.80	99.10	-0.2	810	-0.03%
2022/06/17	5.3	100.67	6.2	100.03	101.00	-0.9	821	-0.11%
2022/06/16	1	101.50	1.9	101.34	100.50	-0.9	811	-0.11%
2022/06/15	5	101.20	11.7	101.97	101.00	-6.7	830	-0.81%
2022/06/14	4	99.80	1.6	99.96	100.50	2.4	838	0.28%
2022/06/13	9	99.96	9.6	100.26	100.00	-0.5	840	-0.06%
2022/06/10	6	102.33	1.5	102.50	102.50	4.5	835	0.54%
2022/06/09	1	102.50	1	103.21	102.00	0	846	0.00%
2022/06/08	25	103.00	2.5	103.00	103.00	22.5	856	2.63%
2022/06/07	2	102.00	2.9	102.23	102.50	-0.9	864	-0.10%
2022/06/06	6	103.17	3.4	103.02	102.50	2.6	884	0.30%
2022/06/02	2	103.25	5.2	103.57	103.00	-3.2	915	-0.35%
2022/06/01	2	104.25	9.7	104.11	104.00	-7.7	956	-0.80%
2022/05/31	2	104.50	4.7	103.72	103.00	-2.7	992	-0.27%
2022/05/30	10	104.35	0.1	105.00	104.50	9.9	994	0.99%
2022/05/27	12	103.25	0	0.00	103.00	12	1,010	1.19%
2022/05/26	6	102.92	3	102.63	101.50	3	1,027	0.30%
2022/05/25	47	103.57	2.3	103.37	104.00	44.7	1,058	4.22%
2022/05/24	1	101.50	0.1	102.96	101.50	0.9	1,145	0.08%
2022/05/23	10	102.60	17.5	101.54	102.50	-7.5	1,200	-0.62%
2022/05/20	3	101.67	2.8	102.27	102.00	0.2	1,233	0.02%
2022/05/19	0	0.00	0.5	102.00	101.50	-0.5	1,264	-0.04%
2022/05/18	1.1	101.47	0.8	102.00	102.00	0.2	1,267	0.02%
2022/05/17	24	100.52	6.3	99.95	100.50	17.7	1,270	1.39%
2022/05/16	17	99.80	2.2	99.57	99.40	14.8	1,294	1.14%
2022/05/13	23	98.35	9.4	98.92	98.90	13.6	1,340	1.02%
2022/05/12	20	97.14	14.8	97.78	96.00	5.2	1,341	0.39%
2022/05/11	5	100.38	10.9	100.62	99.80	-5.9	1,328	-0.44%
2022/05/10	5	100.40	1.9	102.36	102.50	3.1	1,327	0.24%
2022/05/09	9	102.78	10.8	103.93	101.50	-1.8	1,329	-0.14%
2022/05/06	5	107.10	2.9	107.24	107.50	2.1	1,320	0.16%
2022/05/05	2	108.50	1.4	109.06	109.00	0.6	1,344	0.05%
2022/05/04	2	109.00	0.5	109.50	109.00	1.5	1,352	0.11%
2022/05/03	4	108.88	4	109.40	108.50	0	1,374	0.00%
2022/04/29	0	0.00	4	110.63	111.50	-4	1,385	-0.29%
2022/04/28	8	107.00	12.6	106.93	106.50	-4.6	1,381	-0.34%
2022/04/27	10	109.15	31.2	107.91	107.00	-21.2	1,377	-1.54%
2022/04/26	0	0.00	4.3	111.85	113.00	-4.3	1,366	-0.32%
2022/04/25	2	111.50	4.1	111.58	111.50	-2.1	1,372	-0.15%
2022/04/22	0	0.00	6.1	113.18	114.00	-6.1	1,391	-0.44%
2022/04/21	2	113.25	100.4	113.25	113.50	-98.4	1,453	-6.77%
2022/04/20	0	0.00	1.2	113.55	113.00	-1.2	1,522	-0.08%
2022/04/19	30.7	112.85	0.2	113.52	114.00	30.4	1,554	1.96%
2022/04/18	6	111.25	5.8	111.56	111.00	0.2	1,589	0.01%
2022/04/15	2	112.50	1.3	113.02	112.00	0.7	1,592	0.05%
2022/04/14	13	113.46	3.3	113.86	113.50	9.7	1,613	0.60%
2022/04/13	42	113.37	125.2	112.89	114.00	-83.2	1,686	-4.93%	大賣/
2022/04/12	0	0.00	1.3	113.75	112.50	-1.3	1,768	-0.07%
2022/04/11	2	114.50	4.9	114.66	114.00	-2.9	1,807	-0.16%
2022/04/08	16	112.91	208.8	113.45	113.50	-192.8	1,802	-10.70%	大賣/鉅額交易
2022/04/07	2	118.00	7.8	118.63	117.50	-5.8	1,749	-0.33%
2022/04/06	1	120.00	0.8	120.50	120.00	0.2	1,739	0.01%
2022/04/01	0	0.00	1.1	118.94	118.00	-1.1	1,746	-0.06%
2022/03/31	1	118.50	0.6	119.00	118.50	0.4	1,745	0.02%
2022/03/30	32	120.00	101	119.12	119.50	-69	1,736	-3.97%	大賣/
2022/03/29	3	118.17	0.4	119.00	118.00	2.6	1,728	0.15%
2022/03/28	2	117.50	1.5	117.50	118.00	0.5	1,722	0.03%
2022/03/25	2.5	120.00	3.8	120.27	120.00	-1.3	1,708	-0.08%
2022/03/24	3	120.67	6.1	121.24	121.50	-3.1	1,700	-0.18%
2022/03/23	22.5	119.99	11.6	119.93	120.00	10.9	1,700	0.64%
2022/03/22	6	117.42	4.1	117.97	117.00	1.9	1,678	0.11%
2022/03/21	7	118.29	9.5	118.43	118.00	-2.5	1,664	-0.15%
2022/03/18	1	115.50	5.3	114.91	115.50	-4.3	1,647	-0.26%
2022/03/17	7	115.14	7	115.00	115.50	0	1,629	0.00%
2022/03/16	0	0.00	0.3	113.18	112.00	-0.3	1,618	-0.02%
2022/03/15	57	112.01	7.6	112.47	111.00	49.5	1,616	3.06%
2022/03/14	2.8	113.53	1	114.00	114.50	1.8	1,608	0.11%
2022/03/11	9	111.89	7.8	112.46	112.00	1.2	1,593	0.08%
2022/03/10	5.2	113.06	1.4	114.03	113.50	3.8	1,583	0.24%
2022/03/09	14	111.61	10.8	110.94	110.00	3.2	1,569	0.20%
2022/03/08	14.2	112.68	39.1	110.88	111.00	-24.9	1,541	-1.62%
2022/03/07	26.2	111.93	36.5	112.94	113.50	-10.3	1,512	-0.68%
2022/03/04	24.1	118.65	26	119.81	117.50	-1.9	1,473	-0.13%
2022/03/03	1	122.00	5.6	121.55	122.50	-4.6	1,440	-0.32%
2022/03/02	26	121.52	7.7	121.81	121.00	18.3	1,440	1.27%
2022/03/01	7	123.21	3.4	123.86	123.50	3.6	1,426	0.25%
2022/02/25	40	121.50	27.6	121.92	123.50	12.4	1,411	0.88%
2022/02/24	20	123.70	33	124.97	123.00	-13	1,378	-0.94%
2022/02/23	18	124.75	4.3	124.23	127.00	13.7	1,289	1.06%
2022/02/22	11	117.73	34.6	118.49	117.50	-23.6	1,239	-1.90%
2022/02/21	23	120.46	8.1	120.37	120.50	14.9	1,212	1.23%
2022/02/18	3	117.50	10.5	117.42	117.50	-7.5	1,181	-0.63%
2022/02/17	1	116.00	1.7	116.11	116.00	-0.7	1,175	-0.06%
2022/02/16	4	116.13	2.8	116.58	115.50	1.2	1,172	0.10%
2022/02/15	32	115.16	1.2	115.21	115.50	30.8	1,151	2.67%
2022/02/14	3	110.00	1.1	109.15	110.00	1.9	1,109	0.17%
2022/02/11	7	110.07	5.5	110.65	110.00	1.5	1,099	0.14%
2022/02/10	1	112.49	10.3	112.00	111.50	-9.3	1,103	-0.84%
2022/02/09	24	111.52	5.2	110.79	112.00	18.8	1,122	1.68%
2022/02/08	6	110.00	6.7	110.71	110.50	-0.7	1,115	-0.06%
2022/02/07	16	110.59	12.2	109.17	111.50	3.8	1,106	0.35%
2022/01/26	4	106.38	0	0.00	106.00	4	1,082	0.37%
2022/01/25	10	105.45	18	105.14	105.00	-8	1,073	-0.75%
2022/01/24	0	0.00	10	102.50	104.50	-10	1,050	-0.95%
2022/01/21	0	0.00	2	104.00	105.00	-2	1,033	-0.19%
2022/01/20	3	102.50	4	103.25	105.00	-1	1,022	-0.10%
2022/01/19	12	104.67	55	104.16	104.00	-43	1,014	-4.24%
2022/01/18	15	106.53	6	105.50	106.00	9	994	0.90%
2022/01/17	0	0.00	5	107.70	105.50	-5	991	-0.50%
2022/01/14	4	107.50	46	109.49	108.00	-42	975	-4.31%
2022/01/13	61	112.70	1	113.00	112.00	60	912	6.58%
2022/01/12	25	107.42	14	105.96	108.00	11	846	1.30%
2022/01/11	1	103.00	2	105.00	105.00	-1	823	-0.12%
2022/01/07	9	101.22	9	102.50	101.50	0	799	0.00%
2022/01/06	28	103.55	20	103.58	104.50	8	772	1.04%
2022/01/05	31	101.56	28	101.50	102.50	3	699	0.43%
2022/01/04	31	96.06	0	0.00	97.20	31	611	5.07%
2021/12/30	1	92.40	0	0.00	92.20	1	542	0.18%
2021/12/29	14	92.36	0	0.00	92.40	14	543	2.58%
2021/12/20	1	90.50	5	90.60	90.40	-4	565	-0.71%
2021/12/13	0	0.00	50	91.97	91.80	-50	625	-8.00%
2021/12/08	6	91.58	1	91.50	91.60	5	651	0.77%
2021/12/07	0	0.00	2	91.50	91.80	-2	662	-0.30%
2021/12/03	0	0.00	1	91.30	91.00	-1	664	-0.15%
2021/12/02	0	0.00	1	90.50	90.90	-1	664	-0.15%
2021/12/01	24	91.18	0	0.00	91.00	24	668	3.59%
2021/11/30	0	0.00	3	90.60	90.30	-3	670	-0.45%
2021/11/29	2	89.90	0.1	90.90	91.00	1.9	676	0.28%
2021/11/26	0	0.00	5	91.38	91.50	-5	681	-0.73%
2021/11/25	0.2	91.70	0	0.00	92.00	0.2	679	0.03%
2021/11/24	9	90.94	0	0.00	91.00	9	680	1.32%
2021/11/22	8	91.24	0	0.00	91.40	8	707	1.13%
2021/11/19	2	92.30	0	0.00	91.50	2	711	0.28%
2021/11/18	1	92.60	0	0.00	92.60	1	711	0.14%
2021/11/16	6	91.30	0	0.00	91.30	6	719	0.83%
2021/11/12	1	91.00	0	0.00	91.30	1	741	0.13%
2021/11/11	4	90.70	2	91.20	90.70	2	752	0.27%
2021/11/10	9	91.61	0	0.00	91.70	9	749	1.20%
2021/11/09	5	91.60	0	0.00	92.00	5	746	0.67%
2021/11/08	8	91.75	5	91.30	91.60	3	734	0.41%
2021/11/03	1	89.90	0	0.00	89.90	1	746	0.13%
2021/10/29	0	0.00	7	87.91	88.30	-7	766	-0.91%
2021/10/28	1	88.40	0	0.00	88.60	1	770	0.13%
2021/10/27	3	88.33	0	0.00	88.40	3	778	0.39%
2021/10/25	0	0.00	10	87.61	87.40	-10	790	-1.27%
2021/10/19	1	89.80	7	90.07	89.50	-6	786	-0.76%
2021/10/18	240.2	89.75	1	89.80	89.80	239.2	784	30.49%	大買/鉅額交易
2021/10/14	34	87.70	0	0.00	87.80	34	763	4.45%
2021/10/13	11	87.40	0	0.00	87.50	11	770	1.43%
2021/10/12	0	0.00	2	88.00	86.80	-2	779	-0.26%
2021/10/07	1	87.00	0	0.00	87.40	1	792	0.13%
2021/10/06	0	0.00	28	86.19	86.40	-28	820	-3.41%
2021/10/01	5	85.80	10	86.39	85.70	-5	896	-0.56%
2021/09/29	0	0.00	64	86.58	86.70	-64	945	-6.77%
2021/09/22	0	0.00	60	86.79	86.70	-60	1,084	-5.53%
2021/09/16	0	0.00	11	88.79	88.80	-11	1,074	-1.02%
2021/09/15	0	0.00	45	86.91	87.30	-45	1,075	-4.18%
2021/09/13	4	85.95	4.5	86.38	86.40	-0.5	1,137	-0.04%
2021/09/10	2	85.00	2	85.20	85.00	0	1,143	0.00%
2021/09/09	0	0.00	3	84.40	84.40	-3	1,139	-0.26%
2021/09/08	0	0.00	47	83.67	83.70	-47	1,160	-4.05%
2021/09/03	1	85.40	0	0.00	85.30	1	1,206	0.08%
2021/09/02	3	84.90	0	0.00	84.60	3	1,212	0.25%
2021/09/01	0.5	86.30	3	85.80	85.80	-2.5	1,221	-0.20%
2021/08/31	1	85.10	1	84.30	85.60	0	1,224	0.00%
2021/08/27	10	85.28	7	85.50	85.10	3	1,247	0.24%
2021/08/26	1	83.80	3.1	83.90	84.40	-2.1	1,233	-0.17%
2021/08/25	10	84.33	1	84.49	84.40	9	1,250	0.72%
2021/08/24	3	83.00	0.2	83.33	83.30	2.8	1,252	0.22%
2021/08/23	12	81.65	3	81.83	82.50	9	1,287	0.70%
2021/08/20	0	0.00	0.5	81.43	81.00	-0.5	1,307	-0.04%
2021/08/19	8	81.63	9.3	81.74	81.30	-1.3	1,328	-0.10%
2021/08/17	0	0.00	8	81.70	81.70	-8	1,332	-0.60%
2021/08/16	1	81.60	1	82.21	81.80	0	1,328	0.00%
2021/08/13	1	82.30	4.1	82.32	82.20	-3.1	1,338	-0.23%
2021/08/12	3	82.50	0.5	82.56	82.10	2.5	1,342	0.18%
2021/08/11	2	81.70	6.8	82.04	81.80	-4.8	1,351	-0.36%
2021/08/10	11	82.12	9.3	82.64	82.00	1.7	1,363	0.12%
2021/08/09	7	83.37	2.3	83.76	83.40	4.7	1,380	0.34%
2021/08/06	8	86.73	14.5	86.56	86.80	-6.5	1,391	-0.46%
2021/08/05	3	87.30	1.4	87.71	87.50	1.6	1,394	0.11%
2021/08/04	0	0.00	0.1	88.20	87.70	-0.1	1,441	0.00%
2021/08/03	1	87.20	2.8	87.62	87.60	-1.8	1,452	-0.12%
2021/08/02	3	87.73	0	0.00	87.80	3	1,464	0.20%
2021/07/30	1	86.00	1	85.40	86.00	0	1,467	0.00%
2021/07/28	67	86.28	0	0.00	85.90	67	1,493	4.49%
2021/07/26	0	0.00	1	87.50	87.50	-1	1,575	-0.06%
2021/07/22	4	86.95	4	86.95	86.90	0	1,606	0.00%
2021/07/21	88	86.66	4	86.75	86.70	84	1,608	5.22%
2021/07/16	1	88.60	7	88.41	88.90	-6	1,687	-0.36%
2021/07/14	3	87.57	3	87.10	87.20	0	1,708	0.00%
2021/07/13	13	88.06	2	88.05	87.40	11	1,730	0.64%
2021/07/12	1	89.50	3	89.40	89.20	-2	1,743	-0.11%
2021/07/09	1	89.80	1	90.20	88.90	0	1,776	0.00%
2021/07/08	0	0.00	2	90.10	90.10	-2	1,818	-0.11%
2021/07/07	1	89.60	12	89.76	89.50	-11	1,842	-0.60%
2021/07/05	7	88.41	12	87.99	88.50	-5	1,873	-0.27%
2021/07/02	0	0.00	5	87.48	87.80	-5	1,866	-0.27%
2021/07/01	8	87.10	1	88.30	87.30	7	1,872	0.37%
2021/06/29	0	0.00	2	87.90	87.40	-2	1,869	-0.11%
2021/06/28	2	87.10	5	87.30	87.40	-3	1,863	-0.16%
2021/06/25	12	87.93	0	0.00	87.40	12	1,892	0.63%
2021/06/24	7	88.00	0	0.00	88.00	7	1,946	0.36%
2021/06/23	146	86.86	3	86.53	87.20	143	1,948	7.34%	大買/鉅額交易
2021/06/22	2	84.75	13	84.00	84.70	-11	1,978	-0.56%
2021/06/21	0	0.00	10	83.70	83.80	-10	1,987	-0.50%
2021/06/18	24	84.93	0	0.00	84.90	24	2,006	1.20%
2021/06/16	81	84.75	0	0.00	84.80	81	2,107	3.84%
2021/06/15	2	84.90	1	85.00	84.80	1	2,130	0.05%
2021/06/08	2	82.20	2	82.50	82.00	0	2,150	0.00%
2021/06/02	55	84.08	0	0.00	84.20	55	2,224	2.47%
2021/06/01	0	0.00	4	84.30	84.20	-4	2,213	-0.18%
2021/05/31	250	83.54	0	0.00	83.20	250	2,219	11.26%	大買/鉅額交易
2021/05/28	0	0.00	10	82.28	82.30	-10	2,197	-0.46%
2021/05/27	10	81.60	0	0.00	81.20	10	2,186	0.46%
2021/05/26	12	82.38	0	0.00	82.20	12	2,208	0.54%
2021/05/25	0	0.00	2	81.85	81.60	-2	2,212	-0.09%
2021/05/21	72	80.00	0	0.00	80.30	72	2,224	3.24%
2021/05/20	1	80.00	6	80.10	80.10	-5	2,218	-0.23%
2021/05/19	1	80.10	1	80.40	80.80	0	2,230	0.00%
2021/05/18	7	80.03	6	78.75	80.80	1	2,235	0.04%
2021/05/17	1	77.00	3	77.43	77.30	-2	2,243	-0.09%
2021/05/14	17	80.08	5	80.90	79.40	12	2,217	0.54%
2021/05/12	1	81.50	12	80.64	80.40	-11	2,269	-0.48%
2021/05/11	1	83.60	12	83.90	83.50	-11	2,241	-0.49%
2021/05/10	12	85.63	1	85.60	85.00	11	2,250	0.49%
2021/05/07	2	83.80	2	83.50	83.80	0	2,291	0.00%
2021/05/05	0	0.00	9	82.58	83.00	-9	2,327	-0.39%
2021/05/04	5	82.84	2	82.10	82.20	3	2,352	0.13%
2021/05/03	2	83.10	7	83.07	83.30	-5	2,327	-0.21%
2021/04/29	1	85.50	1	84.10	85.40	0	2,307	0.00%
2021/04/28	0	0.00	1	84.70	84.60	-1	2,328	-0.04%
2021/04/27	1	85.40	1	85.20	85.40	0	2,350	0.00%
2021/04/26	16	85.60	0	0.00	85.20	16	2,369	0.68%
2021/04/23	4	84.90	0	0.00	85.40	4	2,382	0.17%
2021/04/22	1	86.00	7	86.69	85.80	-6	2,424	-0.25%
2021/04/21	1	87.80	2	87.70	87.70	-1	2,396	-0.04%
2021/04/20	2	88.35	0	0.00	88.60	2	2,439	0.08%
2021/04/19	0	0.00	28	88.46	88.50	-28	2,462	-1.14%
2021/04/16	33	88.27	5	87.52	88.60	28	2,483	1.13%
2021/04/15	4	86.38	4	86.28	86.40	0	2,500	0.00%
2021/04/14	6	86.90	5	87.20	87.30	1	2,515	0.04%
2021/04/13	1	89.90	1	89.10	89.20	0	2,472	0.00%
2021/04/12	2	89.20	0	0.00	90.80	2	2,451	0.08%
2021/04/09	20	88.51	15	88.63	88.50	5	2,449	0.20%
2021/04/08	7	88.00	8	88.00	88.00	-1	2,450	-0.04%
2021/04/07	10	87.80	3	87.40	88.00	7	2,471	0.28%
2021/04/01	3	87.07	5	87.12	86.80	-2	2,492	-0.08%
2021/03/30	11	88.37	9	88.60	88.40	2	2,466	0.08%
2021/03/29	18	87.64	15	87.65	87.70	3	2,453	0.12%
2021/03/26	7	86.24	6	85.88	87.00	1	2,424	0.04%
2021/03/25	18	87.26	6	86.87	85.70	12	2,409	0.50%
2021/03/24	0	0.00	33	86.18	86.10	-33	2,370	-1.39%
2021/03/23	0	0.00	3	85.50	86.10	-3	2,372	-0.13%
2021/03/22	24	85.75	11	85.84	86.50	13	2,369	0.55%
2021/03/19	28	83.65	4	83.60	83.60	24	2,353	1.02%
2021/03/18	4	82.70	7	82.76	82.70	-3	2,307	-0.13%
2021/03/17	0	0.00	33	82.51	82.50	-33	2,289	-1.44%
2021/03/16	0	0.00	1	82.40	82.40	-1	2,289	-0.04%
2021/03/11	2	81.90	3	82.17	81.90	-1	2,313	-0.04%
2021/03/10	0	0.00	17	81.33	81.50	-17	2,293	-0.74%
2021/03/09	0	0.00	1	81.40	81.20	-1	2,285	-0.04%
2021/03/04	0	0.00	2	80.70	80.50	-2	2,320	-0.09%
2021/03/03	54	80.93	0	0.00	80.90	54	2,347	2.30%
2021/03/02	1	80.30	0	0.00	80.10	1	2,373	0.04%
2021/02/26	1	81.70	1	80.60	80.10	0	2,414	0.00%
2021/02/25	6	81.40	6	81.70	81.50	0	2,414	0.00%
2021/02/24	1	81.60	0	0.00	81.60	1	2,419	0.04%
2021/02/23	5	82.06	4	82.10	82.10	1	2,433	0.04%
2021/02/22	3	81.90	0	0.00	81.80	3	2,440	0.12%
2021/02/19	1	81.70	6	81.68	81.90	-5	2,470	-0.20%
2021/02/17	6	82.10	1	81.90	82.10	5	2,467	0.20%
2021/02/05	1	81.60	1	81.10	81.30	0	2,444	0.00%
2021/02/04	0	0.00	2	81.50	81.10	-2	2,443	-0.08%
2021/02/03	8	80.14	5	80.00	80.10	3	2,393	0.13%
2021/02/02	11	79.98	13	79.60	80.00	-2	2,357	-0.08%
2021/02/01	2	79.10	2	79.40	79.20	0	2,333	0.00%
2021/01/29	58	79.51	6	80.42	79.40	52	2,332	2.23%
2021/01/28	6	80.35	6	80.45	80.20	0	2,293	0.00%
2021/01/27	4	80.20	4	80.20	80.20	0	2,286	0.00%
2021/01/25	1	79.70	5	79.70	79.80	-4	2,257	-0.18%
2021/01/22	1	79.60	4	79.88	80.00	-3	2,259	-0.13%
2021/01/21	0	0.00	6	80.10	80.00	-6	2,259	-0.27%
2021/01/20	1	81.50	3	80.93	80.40	-2	2,231	-0.09%
2021/01/19	2	82.00	2	82.30	82.20	0	2,211	0.00%
2021/01/18	1	82.60	0	0.00	81.90	1	2,204	0.05%
2021/01/15	14	82.82	11	83.01	82.30	3	2,175	0.14%
2021/01/14	9	82.81	0	0.00	82.90	9	2,144	0.42%
2021/01/13	15	82.25	0	0.00	82.10	15	2,135	0.70%
2021/01/12	0	0.00	1	81.60	81.50	-1	2,100	-0.05%
2021/01/11	4	82.35	3	82.20	82.40	1	2,079	0.05%
2021/01/08	0	0.00	14	80.84	81.80	-14	2,048	-0.68%
2021/01/07	10	80.96	2	80.45	80.90	8	2,002	0.40%
2021/01/06	0	0.00	63	79.60	79.60	-63	1,945	-3.24%
2021/01/04	1	79.70	0	0.00	80.00	1	1,954	0.05%
2020/12/31	5	80.90	6	81.07	80.60	-1	1,922	-0.05%
2020/12/30	63	80.24	0	0.00	80.30	63	1,899	3.32%
2020/12/29	1	79.80	4	80.25	79.60	-3	1,882	-0.16%
2020/12/28	3	80.00	3	80.20	80.00	0	1,853	0.00%
2020/12/25	3	80.07	0	0.00	80.20	3	1,847	0.16%
2020/12/22	22	79.85	25	80.27	79.50	-3	1,835	-0.16%
2020/12/21	2	79.45	0	0.00	80.10	2	1,823	0.11%
2020/12/18	0	0.00	5	80.00	79.20	-5	1,822	-0.27%
2020/12/17	5	79.86	0	0.00	80.00	5	1,816	0.28%
2020/12/16	7	80.30	0	0.00	80.50	7	1,824	0.38%
2020/12/15	0	0.00	2	80.35	79.40	-2	1,913	-0.10%
2020/12/14	1	80.00	4	80.73	80.20	-3	1,901	-0.16%
2020/12/11	0	0.00	2	81.25	81.00	-2	1,910	-0.10%
2020/12/10	2	81.20	4	81.33	81.20	-2	1,926	-0.10%
2020/12/08	0	0.00	4	82.20	81.80	-4	1,896	-0.21%
2020/12/07	3	82.73	2	82.90	82.50	1	1,897	0.05%
2020/12/04	0	0.00	1	82.70	82.70	-1	1,867	-0.05%
2020/12/03	19	82.47	6	82.58	82.20	13	1,840	0.71%
2020/12/02	2	82.35	0	0.00	82.20	2	1,834	0.11%
2020/11/30	0	0.00	1	82.90	82.40	-1	1,810	-0.06%
2020/11/27	0	0.00	1	82.90	83.00	-1	1,791	-0.06%
2020/11/26	1	82.40	0	0.00	82.40	1	1,760	0.06%
2020/11/25	2	80.75	1	81.50	80.90	1	1,730	0.06%
2020/11/24	0	0.00	1	82.40	81.70	-1	1,690	-0.06%
2020/11/23	5	80.90	0.1	81.58	81.30	4.9	1,662	0.29%
2020/11/20	2	81.10	2	81.10	81.10	0	1,672	0.00%
2020/11/17	0	0.00	0	81.20	80.20	0	1,611	0.00%
2020/11/11	38	81.49	3.2	80.67	81.40	34.8	1,613	2.16%
2020/11/10	0	0.00	3	80.10	80.20	-3	1,613	-0.19%
2020/11/09	12	79.71	0	0.00	79.70	12	1,615	0.74%
2020/11/06	0	0.00	11.2	79.61	79.60	-11.2	1,631	-0.68%
2020/11/05	0	0.00	2	80.51	79.70	-2	1,617	-0.12%
2020/11/02	0	0.00	0	79.50	78.80	0	1,571	0.00%
2020/10/30	0	0.00	40	78.83	78.70	-40	1,554	-2.57%
2020/10/29	1	79.20	0	0.00	79.50	1	1,533	0.07%
2020/10/28	0	0.00	51	80.64	80.60	-51	1,510	-3.38%
2020/10/27	0	0.00	0.1	82.00	81.20	-0.1	1,513	0.00%
2020/10/26	1	81.10	1	81.80	81.70	0	1,505	0.00%
2020/10/22	0	0.00	1	82.10	82.40	-1	1,515	-0.07%
2020/10/21	0	0.00	67	81.62	81.90	-67	1,507	-4.44%
2020/10/20	1	81.10	1	81.40	81.30	0	1,510	0.00%
2020/10/16	0	0.00	3	82.00	81.60	-3	1,487	-0.20%
2020/10/15	0	0.00	5	81.70	82.00	-5	1,482	-0.34%
2020/10/14	0	0.00	18	82.19	82.10	-18	1,480	-1.22%
2020/10/13	0	0.00	9	81.80	81.60	-9	1,472	-0.61%
2020/10/07	4	82.00	0	0.00	82.10	4	1,433	0.28%
2020/09/29	0	0.00	2	81.50	81.70	-2	1,547	-0.13%
2020/09/25	0	0.00	2	78.70	78.70	-2	1,585	-0.13%
2020/09/24	2	79.15	15	78.80	78.60	-13	1,592	-0.82%
2020/09/23	2	80.35	70	79.72	79.80	-68	1,583	-4.30%
2020/09/22	0	0.00	11	80.75	80.40	-11	1,578	-0.70%
2020/09/21	2.1	82.64	5	82.34	82.60	-2.9	1,555	-0.19%
2020/09/18	0	0.00	6	84.77	83.20	-6	1,519	-0.39%
2020/09/17	0	0.00	5	82.50	83.00	-5	1,404	-0.36%
2020/09/16	0	0.00	11	81.92	81.80	-11	1,384	-0.79%
2020/09/15	0	0.00	0.1	82.00	81.80	-0.1	1,367	-0.01%
2020/09/10	0	0.00	1	81.00	80.70	-1	1,375	-0.07%
2020/09/09	0	0.00	7	79.96	80.20	-7	1,387	-0.50%
2020/09/08	0	0.00	3	80.07	80.10	-3	1,402	-0.21%
2020/09/04	2	79.25	16	79.44	79.60	-14	1,448	-0.97%
2020/09/03	7	80.81	3	80.80	80.70	4	1,455	0.27%
2020/09/02	0	0.00	6	79.28	79.30	-6	1,483	-0.40%
2020/09/01	3	79.93	0	0.00	79.60	3	1,498	0.20%
2020/08/31	2	80.10	3	80.57	80.80	-1	1,501	-0.07%
2020/08/28	3	80.77	3	81.10	81.00	0	1,504	0.00%
2020/08/27	0	0.00	16	82.24	81.40	-16	1,510	-1.06%
2020/08/26	18	81.41	2	81.20	81.90	16	1,507	1.06%
2020/08/25	0	0.00	22	79.50	79.70	-22	1,510	-1.46%
2020/08/24	0	0.00	1	79.20	79.40	-1	1,584	-0.06%
2020/08/20	3	77.43	1	78.00	77.10	2	1,592	0.13%
2020/08/13	0	0.00	14	78.80	79.00	-14	1,664	-0.84%
2020/08/12	0	0.00	32	78.22	78.30	-32	1,675	-1.91%
2020/08/11	0	0.00	50	79.42	78.90	-50	1,680	-2.98%
2020/08/10	0	0.00	11	79.22	79.20	-11	1,697	-0.65%
2020/08/07	1	78.60	3	78.80	78.30	-2	1,709	-0.12%
2020/08/06	0	0.00	30	78.60	78.80	-30	1,718	-1.75%
2020/08/05	0	0.00	4	79.00	79.00	-4	1,728	-0.23%
2020/07/31	1	78.70	0	0.00	79.00	1	1,771	0.06%
2020/07/30	2	80.20	64	80.02	79.60	-62	1,775	-3.49%
2020/07/29	0	0.00	7	79.77	80.00	-7	1,792	-0.39%
2020/07/28	1	79.00	82	78.93	78.30	-81	1,811	-4.47%
2020/07/27	0	0.00	8	80.06	79.50	-8	1,825	-0.44%
2020/07/24	0	0.00	2	80.10	80.10	-2	1,844	-0.11%
2020/07/23	2	81.00	65	81.08	81.40	-63	1,891	-3.33%
2020/07/22	0	0.00	3	82.13	82.00	-3	1,905	-0.16%
2020/07/17	1	81.60	1	82.50	81.70	0	1,935	0.00%
2020/07/16	0	0.00	1	83.00	82.80	-1	1,975	-0.05%
2020/07/15	3	82.07	7	82.44	81.90	-4	1,997	-0.20%
2020/07/14	1	83.00	8	83.03	82.90	-7	2,006	-0.35%
2020/07/13	2	84.00	43	84.43	84.40	-41	2,010	-2.04%
2020/07/10	506	86.91	2	86.45	86.10	504	2,022	24.92%	大買/鉅額交易
2020/07/09	538	87.88	6	87.73	88.00	532	1,988	26.76%	大買/鉅額交易
2020/07/08	0	0.00	9	86.70	87.00	-9	1,953	-0.46%
2020/07/07	0	0.00	14	85.84	85.60	-14	1,962	-0.71%
2020/07/06	29	84.94	13	84.19	85.30	16	1,956	0.82%
2020/07/03	9	83.43	30	83.13	83.30	-21	1,928	-1.09%
2020/07/02	0	0.00	1	82.80	82.40	-1	1,924	-0.05%
2020/07/01	1	81.70	7	81.83	82.10	-6	1,929	-0.31%
2020/06/24	0	0.00	3	82.40	82.60	-3	1,934	-0.16%
2020/06/22	320	83.14	0	0.00	82.80	320	1,963	16.30%	大買/鉅額交易
2020/06/18	2	83.00	1	83.70	83.70	1	2,005	0.05%
2020/06/17	1	83.70	50	83.52	83.60	-49	2,000	-2.45%
2020/06/16	2	82.35	0	0.00	82.90	2	2,008	0.10%
2020/06/15	18	81.90	15	82.65	81.60	3	2,047	0.15%
2020/06/12	501	81.17	2	81.10	81.90	499	2,049	24.35%	大買/鉅額交易
2020/06/11	7	82.54	13	83.37	82.00	-6	2,045	-0.29%
2020/06/09	24	84.05	2	83.90	84.00	22	2,088	1.05%
2020/06/08	1	82.00	25	82.27	82.30	-24	2,093	-1.15%
2020/06/05	2	81.90	0	0.00	82.30	2	2,087	0.10%
2020/06/04	9	81.90	0	0.00	81.70	9	2,137	0.42%
2020/06/03	0	0.00	12	81.80	81.80	-12	2,169	-0.55%
2020/06/02	1	81.80	1	82.30	81.60	0	2,163	0.00%
2020/06/01	1	82.80	22	82.40	82.80	-21	2,152	-0.98%
2020/05/29	46	81.27	34	81.86	82.50	12	2,122	0.57%
2020/05/28	0	0.00	7	80.13	79.70	-7	2,052	-0.34%
2020/05/27	3	80.07	0	0.00	79.70	3	2,061	0.15%
2020/05/26	213	80.00	0	0.00	80.30	213	2,074	10.27%	大買/鉅額交易
2020/05/25	0	0.00	7	80.00	79.60	-7	2,072	-0.34%
2020/05/22	0	0.00	89	81.67	79.60	-89	2,074	-4.29%
2020/05/21	86	81.91	3	81.90	82.00	83	2,045	4.06%
2020/05/20	9	80.01	4	79.98	80.00	5	2,002	0.25%
2020/05/19	0	0.00	1	79.80	79.80	-1	1,991	-0.05%
2020/05/18	0	0.00	2	79.10	79.20	-2	1,984	-0.10%
2020/05/15	0	0.00	10	79.03	78.70	-10	1,970	-0.51%
2020/05/14	3	79.40	10	79.29	78.50	-7	1,955	-0.36%
2020/05/13	18	80.17	0	0.00	80.20	18	1,946	0.92%
2020/05/12	1	80.10	0	0.00	79.60	1	1,938	0.05%
2020/05/11	10	79.82	0	0.00	80.10	10	1,933	0.52%
2020/05/08	0	0.00	1	79.10	79.10	-1	1,927	-0.05%
2020/05/07	0	0.00	26	78.55	79.70	-26	1,927	-1.35%
2020/05/06	1	78.50	56	78.64	78.50	-55	1,927	-2.85%
2020/05/05	38	78.98	16	79.50	79.20	22	1,939	1.13%
2020/05/04	16	79.92	2	78.55	79.20	14	1,936	0.72%
2020/04/30	0	0.00	73	80.80	80.00	-73	1,924	-3.79%
2020/04/29	21	80.52	112	79.66	80.30	-91	1,927	-4.72%	大賣/
2020/04/28	99	79.57	45	77.90	79.30	54	1,918	2.82%
2020/04/27	38	76.38	3	75.93	76.30	35	1,960	1.79%
2020/04/24	5	74.60	3	74.57	74.70	2	1,953	0.10%
2020/04/23	1	73.90	19	73.86	73.90	-18	1,944	-0.93%
2020/04/21	3	74.27	8	74.74	72.80	-5	1,926	-0.26%
2020/04/20	45	75.81	1	75.40	76.20	44	1,892	2.33%
2020/04/17	1	74.70	0	0.00	74.00	1	1,895	0.05%
2020/04/16	2	74.10	6	74.62	74.40	-4	1,881	-0.21%
2020/04/15	8	74.86	20	74.71	74.90	-12	1,883	-0.64%
2020/04/14	3	73.70	0	0.00	73.80	3	1,896	0.16%
2020/04/10	7	72.83	3	73.10	72.40	4	1,928	0.21%
2020/04/09	1	69.50	34	69.64	69.50	-33	1,932	-1.71%
2020/04/08	0	0.00	28	68.55	68.60	-28	1,941	-1.44%
2020/04/07	1	67.60	0	0.00	67.30	1	1,945	0.05%
2020/04/01	0	0.00	3	64.53	64.50	-3	2,015	-0.15%
2020/03/31	0	0.00	12	64.01	64.00	-12	2,054	-0.58%
2020/03/30	0	0.00	2	62.55	63.20	-2	2,155	-0.09%
2020/03/27	1	63.80	12	64.43	63.60	-11	2,185	-0.50%
2020/03/25	0	0.00	1	63.20	62.70	-1	2,331	-0.04%
2020/03/23	1	55.70	2	56.25	56.50	-1	2,474	-0.04%
2020/03/20	9	59.01	7	58.71	58.70	2	2,544	0.08%
2020/03/19	3	55.93	52	56.24	55.80	-49	2,650	-1.85%
2020/03/18	0	0.00	2	62.75	62.00	-2	2,867	-0.07%
2020/03/17	3	62.03	0	0.00	62.00	3	3,024	0.10%
2020/03/16	1	64.60	0	0.00	63.60	1	3,246	0.03%
2020/03/13	50	63.30	1	62.50	63.90	49	3,560	1.38%
2020/03/12	4	69.08	1	68.80	68.10	3	4,266	0.07%
2020/03/11	1	73.20	0	0.00	72.00	1	4,213	0.02%
2020/03/10	3	72.50	3	71.93	73.00	0	4,197	0.00%
2020/03/09	4	75.52	13	75.63	74.30	-9	4,136	-0.22%
2020/03/04	1	77.00	2	77.20	77.30	-1	4,068	-0.02%
2020/03/03	2	78.10	0	0.00	78.00	2	4,069	0.05%
2020/03/02	1	76.30	0	0.00	76.50	1	4,061	0.02%
2020/02/27	0	0.00	1	78.50	78.10	-1	4,034	-0.02%
2020/02/26	1	79.70	0	0.00	79.50	1	4,001	0.02%
2020/02/25	0	0.00	7	79.20	79.90	-7	3,984	-0.18%
2020/02/24	8	80.00	0	0.00	80.00	8	3,962	0.20%
2020/02/19	40	80.63	1	80.90	80.90	39	3,919	0.99%
2020/02/18	1	80.60	2	80.60	80.60	-1	3,906	-0.03%
2020/02/14	10	80.90	0	0.00	80.90	10	3,877	0.26%
2020/02/13	10	81.30	0	0.00	81.30	10	3,859	0.26%
2020/02/12	1	81.30	2	81.35	81.40	-1	3,845	-0.03%
2020/02/11	1	81.20	0	0.00	80.90	1	3,831	0.03%
2020/02/10	1	80.30	0	0.00	80.70	1	3,816	0.03%
2020/02/07	1	82.00	1	82.10	82.00	0	3,788	0.00%
2020/02/06	4	82.75	3	82.90	82.90	1	3,770	0.03%
2020/02/05	0	0.00	6	82.00	82.00	-6	3,734	-0.16%
2020/02/04	52	81.38	4	81.33	81.40	48	3,705	1.30%
2020/02/03	3	79.53	8	79.81	79.80	-5	3,680	-0.14%
2020/01/31	2	81.15	21	81.78	81.80	-19	3,632	-0.52%
2020/01/30	58	80.90	15	82.03	80.70	43	3,596	1.20%
2020/01/20	1	86.40	2	86.70	86.80	-1	3,480	-0.03%
2020/01/17	10	86.26	0	0.00	86.10	10	3,454	0.29%
2020/01/16	0	0.00	1	86.00	86.10	-1	3,440	-0.03%
2020/01/15	21	86.30	1	86.90	85.80	20	3,429	0.58%
2020/01/14	3	87.10	11	86.71	86.80	-8	3,406	-0.23%
2020/01/13	6	87.18	3	87.20	87.10	3	3,384	0.09%
2020/01/10	1	85.90	1	85.80	85.70	0	3,346	0.00%
2020/01/08	3	84.07	4	84.68	84.10	-1	3,302	-0.03%
2020/01/07	4	85.23	3	85.40	85.10	1	3,256	0.03%
2020/01/06	2	86.00	206	85.81	85.60	-204	3,213	-6.35%	大賣/鉅額交易
2020/01/03	4	87.65	323	87.63	87.10	-319	3,162	-10.09%	大賣/鉅額交易
2020/01/02	4	88.60	1	88.40	88.50	3	3,097	0.10%
2019/12/31	0	0.00	2	89.00	88.90	-2	3,055	-0.07%
2019/12/30	0	0.00	8	89.16	89.10	-8	3,023	-0.26%
2019/12/27	1	88.90	1	88.90	88.90	0	2,960	0.00%
2019/12/26	9	90.10	5	89.56	89.40	4	2,901	0.14%
2019/12/25	75	89.88	78	90.19	90.20	-3	2,840	-0.11%
2019/12/24	4	88.00	11	88.21	88.10	-7	2,722	-0.26%
2019/12/23	7	88.09	106	88.22	87.70	-99	2,674	-3.70%	大賣/
2019/12/20	9	89.73	39	90.11	89.40	-30	2,592	-1.16%
2019/12/19	60	88.69	35	88.25	89.10	25	2,458	1.02%
2019/12/18	1	85.30	113	85.21	85.30	-112	2,287	-4.90%	大賣/鉅額交易
2019/12/17	1	85.40	15	85.00	84.90	-14	2,237	-0.63%
2019/12/16	9	85.50	88	85.31	85.60	-79	2,145	-3.68%
2019/12/13	221	87.34	20	86.92	84.80	201	1,999	10.05%	大買/鉅額交易
2019/12/12	24	90.35	772	90.83	89.80	-748	1,710	-43.73%	大賣/鉅額交易
2019/12/11	23	90.39	1,012	90.73	90.50	-989	1,519	-65.09%	大賣/鉅額交易
2019/12/10	22	95.35	796	94.91	93.50	-774	1,257	-61.54%	大賣/鉅額交易
2019/12/09	47	89.94	2,247	92.78	98.00	-2,200	904	-243.15%	大賣/鉅額交易