和潤企業 (6592)-永豐金券商分點個股進出

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(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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	3	84.53	0	0.00	84.30	3	432	0.70%
2024/11/21	0.4	83.85	0	0.00	84.10	0.4	434	0.09%
2024/11/20	4.2	84.79	2	84.40	85.10	2.2	437	0.51%
2024/11/19	8.6	84.26	0	0.00	84.80	8.6	438	1.96%
2024/11/18	3.4	83.28	1	83.70	83.40	2.4	434	0.55%
2024/11/15	1.5	83.82	1	83.50	83.50	0.5	433	0.10%
2024/11/14	1.5	84.51	2	83.65	83.60	-0.5	425	-0.11%
2024/11/13	2.1	84.52	1.8	85.18	85.00	0.3	420	0.07%
2024/11/12	17.2	85.35	19.6	85.92	85.40	-2.4	417	-0.58%
2024/11/11	4.2	88.49	0.3	88.61	88.80	3.8	399	0.96%
2024/11/08	2.9	91.13	0	0.00	90.90	2.9	389	0.74%
2024/11/07	0.2	91.35	0	0.00	91.30	0.2	395	0.04%
2024/11/06	0.2	91.51	0.2	91.60	91.20	0	398	0.00%
2024/11/05	0.1	91.79	0	0.00	91.70	0.1	401	0.03%
2024/11/01	1.2	90.72	12	90.53	91.90	-10.8	438	-2.46%
2024/10/30	2.1	91.45	0.1	91.44	91.10	2	437	0.46%
2024/10/29	1.9	91.20	17.6	91.35	91.70	-15.7	438	-3.59%
2024/10/28	3.2	91.97	2	91.95	92.00	1.2	435	0.26%
2024/10/25	0	92.50	1	92.30	92.40	-1	439	-0.22%
2024/10/24	2.1	91.86	18	92.09	92.00	-15.9	443	-3.59%
2024/10/23	3.4	92.66	9	92.70	92.50	-5.6	449	-1.25%
2024/10/22	10.3	93.16	1.7	93.12	93.40	8.6	449	1.91%
2024/10/21	5.2	93.95	0	0.00	93.90	5.2	458	1.13%
2024/10/18	22.1	94.34	3	94.46	94.30	19	470	4.05%
2024/10/17	14.2	93.71	0	0.00	93.60	14.2	475	2.99%
2024/10/16	3	93.70	5	93.54	93.60	-2	479	-0.42%
2024/10/15	16.8	94.50	2.1	94.40	93.70	14.7	508	2.89%
2024/10/14	5.2	93.82	1	94.30	94.30	4.2	545	0.76%
2024/10/11	1.5	94.83	0.1	95.10	94.40	1.4	567	0.25%
2024/10/09	0	0.00	1	96.00	96.00	-1	576	-0.17%
2024/10/08	2	97.15	15	97.07	97.00	-13	585	-2.21%
2024/10/07	1.1	98.31	1	98.31	98.50	0.1	596	0.01%
2024/10/04	3	97.77	13	97.85	98.00	-10	601	-1.66%
2024/10/01	0.1	98.23	3	98.23	98.50	-2.9	607	-0.48%
2024/09/30	8	99.74	0	0.00	98.80	8	616	1.30%
2024/09/27	7.2	99.82	2.2	100.00	100.00	5.1	623	0.81%
2024/09/26	20.2	98.31	0.4	98.30	98.10	19.8	610	3.25%
2024/09/25	14.1	98.10	2.1	97.82	97.80	12	619	1.93%
2024/09/23	4	98.27	0.1	98.00	97.70	3.9	630	0.62%
2024/09/20	15.3	97.41	1.2	97.38	96.90	14.1	628	2.24%
2024/09/19	18.2	96.93	0.1	97.20	96.60	18.1	626	2.89%
2024/09/18	12	97.19	1	97.60	97.20	11	629	1.75%
2024/09/16	10	95.46	0.2	95.47	95.80	9.8	644	1.52%
2024/09/13	3.1	93.94	0	0.00	94.30	3.1	652	0.47%
2024/09/12	5.1	92.47	1.9	92.50	92.60	3.2	656	0.48%
2024/09/11	6.1	92.35	7.6	92.33	91.60	-1.5	659	-0.23%
2024/09/10	1	93.68	0	0.00	92.90	1	660	0.15%
2024/09/09	0.2	95.41	25	94.85	95.80	-24.8	655	-3.79%
2024/09/06	0.4	95.80	2.7	95.54	96.20	-2.4	654	-0.36%
2024/09/05	0.1	96.40	7.1	95.79	95.50	-7	656	-1.07%
2024/09/04	4.1	95.54	27	95.94	95.70	-22.9	662	-3.45%
2024/09/03	8	97.82	0	0.00	98.00	8	654	1.22%
2024/09/02	0.3	98.57	0	0.00	98.00	0.3	658	0.04%
2024/08/30	8.2	98.59	12	99.00	99.00	-3.8	666	-0.58%
2024/08/29	6.1	97.54	5	97.52	97.80	1.1	667	0.17%
2024/08/28	4.7	98.34	1	98.20	98.50	3.7	674	0.55%
2024/08/27	4.1	98.10	3	98.10	98.50	1.1	688	0.16%
2024/08/26	0.1	98.20	1.3	97.85	98.80	-1.3	693	-0.18%
2024/08/23	6.4	96.51	1.9	96.62	96.70	4.5	696	0.65%
2024/08/22	12.5	97.12	1	97.50	97.00	11.5	705	1.64%
2024/08/21	9.1	97.70	2.4	97.05	98.00	6.7	704	0.95%
2024/08/20	2.1	97.22	4.2	97.31	96.60	-2.1	713	-0.29%
2024/08/19	1.2	97.51	0	0.00	97.20	1.2	760	0.16%
2024/08/16	25.2	98.66	0.8	98.62	98.80	24.4	761	3.21%
2024/08/15	4.2	99.48	0	0.00	98.50	4.2	765	0.54%
2024/08/14	15	100.08	2	100.00	100.00	13	766	1.70%
2024/08/13	2	98.70	2.6	98.37	98.50	-0.6	776	-0.08%
2024/08/12	1	98.50	0.1	99.00	98.80	0.9	791	0.12%
2024/08/09	3.1	99.23	6.5	98.48	98.20	-3.4	808	-0.43%
2024/08/08	0.3	98.00	16	97.51	98.00	-15.7	823	-1.91%
2024/08/07	6.1	97.63	1	97.80	98.20	5.1	834	0.61%
2024/08/06	8	95.42	5.2	94.22	96.00	2.8	861	0.32%
2024/08/05	30.6	95.91	3	96.80	95.00	27.6	898	3.07%
2024/08/02	1.2	101.58	6	101.83	101.50	-4.8	887	-0.54%
2024/08/01	23	104.11	2	103.75	103.50	21	888	2.36%
2024/07/31	0.3	102.50	0	0.00	103.50	0.3	898	0.03%
2024/07/30	1.1	101.07	0	0.00	102.00	1.1	898	0.13%
2024/07/29	11	103.27	0	0.00	103.00	11	897	1.23%
2024/07/26	1.2	101.56	1.3	101.62	101.50	-0.1	897	-0.01%
2024/07/23	1.3	102.29	10	102.05	102.50	-8.7	893	-0.98%
2024/07/22	11.5	101.83	2	102.50	103.50	9.5	892	1.06%
2024/07/19	2.9	104.95	0.1	105.50	104.50	2.8	885	0.32%
2024/07/18	9.2	106.23	2	107.00	107.00	7.2	874	0.83%
2024/07/17	0.1	107.50	0	0.00	107.00	0.1	872	0.01%
2024/07/16	7.5	107.11	2	107.00	107.00	5.5	875	0.63%
2024/07/15	0	0.00	0.5	120.30	120.50	-0.5	860	-0.06%
2024/07/12	0	0.00	5.2	120.32	120.50	-5.2	826	-0.63%
2024/07/11	4.7	119.39	2.6	119.29	119.50	2.1	811	0.26%
2024/07/10	4	117.50	2.6	117.11	117.50	1.4	813	0.18%
2024/07/09	0	116.70	3	116.50	117.00	-3	809	-0.37%
2024/07/08	2	117.75	0.2	117.50	117.50	1.8	798	0.23%
2024/07/05	2.1	117.76	0	0.00	117.50	2.1	792	0.27%
2024/07/04	3.1	117.52	3	117.50	118.00	0.1	796	0.01%
2024/07/03	6	116.50	24	116.83	117.50	-18	791	-2.27%
2024/07/02	0	114.25	0.1	115.44	115.00	-0.1	783	-0.01%
2024/07/01	1.1	114.50	11	114.86	114.50	-9.9	786	-1.26%
2024/06/28	1	113.00	9	113.00	112.50	-8	782	-1.03%
2024/06/27	1.2	111.09	0.1	111.00	110.50	1.1	778	0.14%
2024/06/26	1.1	113.95	0	0.00	113.00	1.1	774	0.14%
2024/06/25	19.1	113.34	0.1	113.00	113.50	19.1	778	2.45%
2024/06/24	0	114.38	1	114.00	113.50	-1	781	-0.12%
2024/06/21	13.1	115.08	0	0.00	115.00	13.1	781	1.68%
2024/06/20	10.2	115.15	0	0.00	116.00	10.2	774	1.32%
2024/06/19	0.1	114.00	14	113.50	113.50	-13.9	776	-1.79%
2024/06/18	27.1	113.56	0	0.00	114.00	27.1	778	3.48%
2024/06/17	1	114.00	0.2	113.50	114.00	0.8	782	0.10%
2024/06/14	1	111.00	4	111.00	111.00	-3	783	-0.38%
2024/06/13	2	110.50	2.1	110.53	111.00	-0.1	796	-0.01%
2024/06/12	29	111.00	2.1	110.50	111.00	27	802	3.36%
2024/06/11	19.4	110.89	6	111.00	110.50	13.3	819	1.63%
2024/06/07	0.1	110.00	1.3	110.75	111.00	-1.3	862	-0.15%
2024/06/06	1.4	109.57	1	109.99	110.00	0.4	887	0.04%
2024/06/05	44.1	109.70	4.4	109.96	110.00	39.8	909	4.37%
2024/06/04	0.2	109.48	0	0.00	109.00	0.2	943	0.02%
2024/06/03	2	110.01	0.1	110.00	110.00	1.9	967	0.20%
2024/05/31	4	108.38	10	109.40	109.50	-6	971	-0.62%
2024/05/30	1.2	108.00	0.4	107.50	107.50	0.8	967	0.08%
2024/05/29	1.1	108.00	3	108.00	107.50	-1.9	970	-0.20%
2024/05/28	6	109.00	3.2	109.12	109.50	2.8	967	0.29%
2024/05/27	2.5	106.36	2.1	106.49	107.00	0.4	965	0.04%
2024/05/24	2.2	105.41	1	105.00	105.00	1.2	967	0.13%
2024/05/23	13.8	107.63	0.1	108.50	105.50	13.7	971	1.41%
2024/05/22	2	110.50	1	110.02	110.00	1	924	0.11%
2024/05/21	1.2	110.68	0	0.00	110.50	1.2	923	0.13%
2024/05/20	0.1	112.50	1.4	112.34	112.50	-1.3	917	-0.14%
2024/05/17	2.4	109.85	5.9	110.77	110.50	-3.5	917	-0.38%
2024/05/16	2.4	110.25	2.3	110.47	110.50	0.1	916	0.01%
2024/05/15	17.8	111.00	1.7	110.44	111.00	16.1	905	1.78%
2024/05/14	12	111.61	0.1	113.00	112.00	11.9	898	1.33%
2024/05/13	2.1	113.51	7.1	113.49	113.50	-5	882	-0.57%
2024/05/10	1.5	112.32	0.4	113.50	113.50	1.1	870	0.12%
2024/05/09	18.8	114.28	0	0.00	114.00	18.8	846	2.22%
2024/05/08	21.8	119.62	3	119.50	118.50	18.8	800	2.34%
2024/05/07	5.2	120.90	0.1	121.00	120.50	5.1	793	0.64%
2024/05/06	2.5	121.70	15.4	122.58	122.00	-12.8	791	-1.62%
2024/05/03	0	120.00	27.6	119.67	119.50	-27.6	787	-3.50%
2024/05/02	0.2	119.50	0	0.00	119.50	0.2	788	0.03%
2024/04/30	0	0.00	3.4	119.50	119.50	-3.4	790	-0.43%
2024/04/29	22.1	118.98	0	0.00	119.00	22.1	789	2.80%
2024/04/26	0	0.00	40	116.98	117.50	-40	788	-5.08%
2024/04/25	6	116.51	0	0.00	116.50	6	788	0.77%
2024/04/24	1	118.50	0	0.00	118.00	1	789	0.13%
2024/04/23	3.1	117.50	0	0.00	118.00	3.1	802	0.39%
2024/04/22	0	116.00	0	0.00	116.00	0	812	0.00%
2024/04/19	0.6	116.01	5	115.80	115.50	-4.4	809	-0.54%
2024/04/18	2.5	116.64	38.1	116.78	117.00	-35.6	803	-4.43%
2024/04/17	3.2	118.03	7	118.29	118.00	-3.8	799	-0.47%
2024/04/16	8.1	118.26	1	118.00	119.00	7.1	806	0.88%
2024/04/15	7	120.36	0.2	120.00	120.50	6.8	791	0.86%
2024/04/12	9.1	120.78	0	0.00	120.00	9.1	789	1.15%
2024/04/11	10	121.50	2	121.00	121.00	8	788	1.01%
2024/04/10	0.1	121.50	0.3	121.42	122.00	-0.3	790	-0.04%
2024/04/09	3.2	120.38	2.2	120.73	121.00	1	786	0.13%
2024/04/08	1	120.00	1.6	119.81	120.00	-0.6	785	-0.07%
2024/04/03	0.1	120.43	0.1	120.50	120.50	0	784	0.00%
2024/04/02	0	121.50	2.2	122.04	122.00	-2.2	779	-0.28%
2024/04/01	1	120.50	0.4	121.25	121.00	0.6	775	0.08%
2024/03/29	6.1	119.50	7.5	119.47	119.50	-1.4	780	-0.18%
2024/03/28	0.1	119.93	22.9	120.00	119.50	-22.8	780	-2.92%
2024/03/27	15.4	120.01	3.4	120.00	120.00	12	779	1.54%
2024/03/26	4.1	120.51	1	120.50	120.50	3.1	782	0.40%
2024/03/25	18.1	119.64	1	120.00	120.00	17.1	784	2.18%
2024/03/22	1.1	121.03	0	0.00	121.00	1.1	777	0.14%
2024/03/21	3.2	122.52	0	123.00	123.00	3.1	768	0.41%
2024/03/20	5.3	121.72	2.3	122.27	122.50	3.1	787	0.39%
2024/03/19	2.8	123.41	0.1	124.15	123.00	2.7	785	0.34%
2024/03/18	2.1	122.98	14.9	123.16	124.50	-12.8	778	-1.64%
2024/03/15	4.5	122.25	0.2	122.24	121.50	4.3	764	0.56%
2024/03/14	3.2	122.34	163	122.45	123.00	-159.8	760	-21.02%	大賣/鉅額交易
2024/03/13	30.7	122.23	112.5	121.72	121.50	-81.8	739	-11.07%	大賣/
2024/03/12	32.4	114.31	223.5	114.95	116.00	-191.1	686	-27.83%	大賣/鉅額交易
2024/03/11	5.6	114.31	0.2	115.00	114.50	5.4	661	0.81%
2024/03/08	4.2	114.10	3.3	114.63	114.50	0.9	636	0.14%
2024/03/07	6.6	118.09	0	0.00	118.00	6.6	594	1.11%
2024/03/06	3.3	119.61	1	120.00	119.50	2.3	570	0.40%
2024/03/05	0.8	119.99	1.1	119.59	119.00	-0.3	559	-0.06%
2024/03/04	0.3	120.18	0	0.00	120.00	0.3	554	0.05%
2024/03/01	0.3	120.75	0	120.50	120.00	0.3	549	0.05%
2024/02/29	1	120.01	1	120.00	121.00	0	551	0.00%
2024/02/27	0.5	121.07	8.2	121.31	120.50	-7.7	544	-1.41%
2024/02/26	27.1	121.60	103	121.14	121.50	-75.9	540	-14.02%	大賣/
2024/02/23	0.4	124.06	0	0.00	123.50	0.4	527	0.08%
2024/02/22	1	123.01	5	123.00	123.00	-4	527	-0.75%
2024/02/21	2.2	123.55	5.1	123.51	123.50	-2.9	523	-0.56%
2024/02/20	1.1	122.71	0	123.50	124.00	1.1	520	0.21%
2024/02/19	1.1	124.47	3.7	123.96	125.00	-2.5	516	-0.49%
2024/02/16	0.2	121.70	2	121.50	122.50	-1.8	516	-0.34%
2024/02/15	8.8	119.88	1	120.00	121.00	7.8	507	1.53%
2024/02/05	7.3	120.50	0	0.00	120.50	7.3	494	1.48%
2024/02/02	2	121.50	15	122.00	122.00	-13	489	-2.65%
2024/02/01	0.2	122.51	1.7	122.80	123.00	-1.6	485	-0.32%
2024/01/31	1.1	120.98	2	121.00	121.00	-0.9	479	-0.19%
2024/01/30	1.6	120.69	8.4	120.00	120.00	-6.8	479	-1.41%
2024/01/29	1.3	121.46	1	121.00	121.50	0.3	476	0.06%
2024/01/26	1	120.71	3	120.83	120.50	-2	472	-0.43%
2024/01/25	37.1	120.89	0	0.00	121.00	37.1	467	7.94%
2024/01/24	6.5	121.46	201	120.78	121.00	-194.5	462	-42.10%	大賣/鉅額交易
2024/01/23	6	120.92	0	0.00	121.00	6	458	1.32%
2024/01/22	3.3	120.69	3.1	120.50	121.00	0.2	455	0.05%
2024/01/19	0.5	120.99	0	0.00	121.50	0.5	450	0.10%
2024/01/18	0.7	119.49	3	119.67	119.00	-2.3	447	-0.51%
2024/01/17	3.1	119.83	10.4	119.86	119.50	-7.3	442	-1.64%
2024/01/16	12	121.63	3	122.17	121.00	9	439	2.05%
2024/01/15	1.5	124.34	0	124.00	123.50	1.5	428	0.34%
2024/01/12	1.4	123.77	161.3	124.48	124.50	-159.9	432	-36.99%	大賣/鉅額交易
2024/01/11	0.4	123.16	125	122.94	123.50	-124.6	427	-29.14%	大賣/鉅額交易
2024/01/10	17.3	123.51	44	123.50	123.50	-26.7	424	-6.30%
2024/01/09	0	125.88	0.1	126.00	125.00	0	413	0.00%
2024/01/08	0.2	126.95	0	0.00	126.00	0.2	413	0.05%
2024/01/05	0.2	126.00	161	125.73	126.00	-160.8	412	-38.94%	大賣/鉅額交易
2024/01/04	20.3	126.03	0	0.00	126.00	20.3	411	4.93%
2024/01/03	0.1	126.46	0	0.00	126.00	0.1	414	0.03%
2024/01/02	0	0.00	0.1	128.00	127.50	-0.1	409	-0.01%
2023/12/29	0	0.00	8.3	128.31	128.00	-8.3	407	-2.02%
2023/12/28	1	126.50	4.1	126.75	127.50	-3	413	-0.74%
2023/12/27	26.2	126.50	34.2	126.50	126.50	-8	413	-1.93%
2023/12/26	4.3	125.64	203.3	125.73	126.50	-199	414	-48.07%	大賣/鉅額交易
2023/12/25	4.8	125.59	113	125.67	125.50	-108.2	415	-26.03%	大賣/鉅額交易
2023/12/22	1.5	125.67	0	0.00	125.50	1.5	411	0.36%
2023/12/21	1.3	126.14	283	125.57	125.50	-281.7	411	-68.50%	大賣/鉅額交易
2023/12/20	2	127.19	0	0.00	127.00	2	399	0.50%
2023/12/19	0.1	128.26	0	0.00	128.00	0.1	395	0.03%
2023/12/18	1.5	129.11	0	130.50	129.00	1.5	395	0.39%
2023/12/15	2.1	130.23	1	129.50	129.50	1.1	400	0.28%
2023/12/14	0	127.50	0	128.50	127.50	0	383	0.00%
2023/12/13	0.1	127.70	2.1	126.53	126.50	-2	376	-0.52%
2023/12/12	0.1	128.00	0.1	128.50	127.50	0	382	0.00%
2023/12/11	0.2	129.50	6.6	128.05	128.00	-6.4	389	-1.64%
2023/12/08	1	128.50	0.4	129.27	128.50	0.6	416	0.15%
2023/12/07	0.1	128.55	0	0.00	128.00	0.1	425	0.03%
2023/12/06	0	129.00	0	0.00	128.50	0	428	0.00%
2023/12/05	0	129.50	0	0.00	129.50	0	427	0.00%
2023/12/04	0	0.00	1	130.00	129.50	-1	427	-0.23%
2023/12/01	0	129.50	1	129.50	129.50	-1	427	-0.23%
2023/11/30	0	129.50	0	0.00	129.50	0	429	0.00%
2023/11/29	2.2	127.53	0	0.00	127.50	2.2	434	0.50%
2023/11/28	2.1	128.51	0.2	128.50	128.50	1.9	444	0.42%
2023/11/27	1	127.01	0	129.00	126.50	1	451	0.22%
2023/11/24	1	129.00	170	128.51	128.50	-169	446	-37.81%	大賣/鉅額交易
2023/11/22	1	129.00	3	129.50	129.50	-2	465	-0.43%
2023/11/21	1.1	129.55	0	0.00	130.50	1.1	465	0.24%
2023/11/20	0	0.00	100	128.81	129.00	-100	472	-21.18%
2023/11/17	0	130.32	3.3	129.99	129.50	-3.3	475	-0.68%
2023/11/16	1	130.50	0	0.00	129.00	1	484	0.21%
2023/11/15	2.3	128.50	2.2	131.69	131.00	0.1	495	0.02%
2023/11/14	1.2	127.08	0.7	126.79	127.50	0.5	490	0.10%
2023/11/13	3	126.83	0	0.00	126.00	3	502	0.60%
2023/11/10	0	128.04	0	0.00	127.00	0	525	0.00%
2023/11/09	0	0.00	4	128.38	128.50	-4	532	-0.75%
2023/11/07	1	128.50	0.3	128.50	128.50	0.7	557	0.13%
2023/11/06	4.1	129.00	2	128.50	128.00	2.1	561	0.38%
2023/11/03	0	128.50	1	128.50	127.50	-1	569	-0.17%
2023/11/02	1.1	127.95	0.1	127.50	128.00	1	590	0.16%
2023/11/01	0	125.50	0	0.00	126.00	0	610	0.01%
2023/10/31	0.1	125.50	6.8	126.00	124.50	-6.7	646	-1.03%
2023/10/30	0	126.50	0	0.00	126.00	0	657	0.00%
2023/10/27	0	0.00	4.1	125.30	126.50	-4.1	664	-0.62%
2023/10/26	5.5	126.53	0	0.00	125.00	5.5	679	0.80%
2023/10/24	5.7	124.44	0.1	125.00	125.50	5.6	689	0.81%
2023/10/23	0.5	126.91	0	127.50	125.50	0.5	692	0.07%
2023/10/20	0.4	127.92	0.1	128.00	127.00	0.3	701	0.04%
2023/10/19	0.3	128.48	3	128.00	127.50	-2.7	703	-0.38%
2023/10/18	1	128.50	0.9	129.50	129.00	0.1	708	0.01%
2023/10/17	0	0.00	100	131.11	130.00	-100	716	-13.95%
2023/10/13	9.4	130.58	7.5	131.15	131.50	1.9	761	0.25%
2023/10/12	0	132.00	0.2	132.50	132.50	-0.2	799	-0.02%
2023/10/11	0	0.00	1	132.00	131.50	-1	824	-0.12%
2023/10/06	1	130.99	100	130.35	131.00	-99	882	-11.22%
2023/10/05	0.3	129.27	0	0.00	130.00	0.3	945	0.03%
2023/10/04	1.4	129.03	1.3	128.77	127.50	0.1	963	0.01%
2023/10/03	0.2	131.25	0	0.00	130.00	0.2	979	0.02%
2023/10/02	1.4	131.97	1	132.00	132.00	0.4	993	0.04%
2023/09/28	1.1	130.59	0	0.00	132.00	1.1	1,012	0.11%
2023/09/27	0	0.00	110	130.00	130.50	-110	1,024	-10.73%	大賣/鉅額交易
2023/09/26	0.5	130.00	1.1	130.95	129.00	-0.6	1,053	-0.05%
2023/09/25	0	0.00	1	131.50	131.50	-1	1,064	-0.09%
2023/09/22	2.1	130.50	3.3	131.92	132.00	-1.2	1,100	-0.11%
2023/09/21	0.7	130.67	0.2	130.50	130.50	0.5	1,108	0.05%
2023/09/20	5.9	131.78	0.1	132.00	131.50	5.8	1,119	0.52%
2023/09/19	0	135.00	0.1	135.00	135.50	0	1,125	0.00%
2023/09/18	0.1	133.00	0.1	133.50	133.50	0	1,135	0.00%
2023/09/15	32.2	133.05	1	134.50	133.00	31.2	1,141	2.73%
2023/09/14	3.2	134.05	1	135.00	135.00	2.2	1,142	0.19%
2023/09/13	1.5	135.52	14	136.15	136.00	-12.5	1,158	-1.08%
2023/09/12	19	129.63	2	131.75	131.00	17	1,167	1.46%
2023/09/11	0.3	128.00	0.1	128.50	128.50	0.3	1,179	0.02%
2023/09/08	0.1	127.50	0.1	128.00	127.50	0	1,199	0.00%
2023/09/07	31.3	127.52	0	0.00	127.00	31.3	1,216	2.57%
2023/09/06	0.1	130.00	0.2	129.68	128.50	-0.1	1,232	-0.01%
2023/09/05	3.3	130.53	0.1	129.51	130.00	3.2	1,259	0.26%
2023/09/04	3.4	130.41	0.9	130.00	130.50	2.5	1,278	0.20%
2023/09/01	1	127.53	1.2	129.04	128.50	-0.2	1,317	-0.01%
2023/08/31	0	127.00	12.5	128.44	128.50	-12.5	1,339	-0.93%
2023/08/30	0	0.00	0.2	127.50	127.00	-0.2	1,335	-0.02%
2023/08/29	16.1	125.50	14	126.86	126.50	2.1	1,342	0.16%
2023/08/28	5.5	124.42	0	125.00	124.00	5.5	1,334	0.41%
2023/08/25	1.1	126.55	2	127.00	126.00	-0.9	1,326	-0.07%
2023/08/24	1.6	125.85	21.1	125.55	127.00	-19.5	1,339	-1.46%
2023/08/23	1	127.01	0.1	127.50	127.00	0.9	1,340	0.07%
2023/08/22	0	128.00	200	127.92	128.00	-200	1,357	-14.74%	大賣/鉅額交易
2023/08/21	4	126.26	4.6	126.15	127.00	-0.6	1,365	-0.04%
2023/08/18	5.8	128.22	1.1	127.71	128.50	4.6	1,357	0.34%
2023/08/17	0	0.00	1	131.00	131.00	-1	1,360	-0.07%
2023/08/16	27.2	128.80	19	128.34	130.00	8.2	1,362	0.60%
2023/08/15	2.2	131.50	105.1	131.56	130.00	-102.8	1,351	-7.61%	大賣/鉅額交易
2023/08/14	0.1	130.29	0.1	130.00	132.50	0	1,362	0.00%
2023/08/11	0.2	134.17	3.9	134.63	134.00	-3.7	1,368	-0.27%
2023/08/10	2.3	132.16	3.2	132.66	132.50	-0.9	1,369	-0.07%
2023/08/09	7.5	134.31	0	0.00	132.00	7.5	1,389	0.54%
2023/08/08	4.3	133.58	4	136.00	135.50	0.3	1,391	0.02%
2023/08/07	3.6	132.88	13.4	131.29	133.50	-9.9	1,407	-0.70%
2023/08/04	5.9	138.15	5.5	139.58	135.00	0.4	1,389	0.03%
2023/08/02	151	144.28	7	144.14	143.50	144	1,367	10.53%	大買/鉅額交易
2023/08/01	0	144.00	14.6	143.90	144.00	-14.5	1,370	-1.06%
2023/07/31	5.1	143.70	1	142.56	142.00	4	1,426	0.28%
2023/07/28	0.4	144.18	1.2	143.57	144.00	-0.7	1,424	-0.05%
2023/07/27	1.3	146.58	0	0.00	145.00	1.3	1,442	0.09%
2023/07/26	1	148.50	1.9	148.26	148.00	-0.9	1,451	-0.06%
2023/07/25	1.1	144.39	2	144.25	145.00	-0.9	1,450	-0.06%
2023/07/24	2.4	141.97	0	0.00	143.00	2.4	1,444	0.17%
2023/07/21	1.2	142.75	0	0.00	142.00	1.2	1,464	0.08%
2023/07/20	1.1	142.05	0.9	143.00	143.00	0.2	1,471	0.01%
2023/07/19	7.3	145.18	19.2	143.14	143.00	-11.9	1,481	-0.80%
2023/07/18	148.1	148.77	4.3	148.64	148.00	143.8	1,483	9.70%	大買/鉅額交易
2023/07/17	4.3	147.26	2	149.00	150.00	2.3	1,481	0.15%
2023/07/14	23.2	143.85	9	146.33	147.50	14.2	1,462	0.97%
2023/07/13	293.9	143.91	13	142.35	142.50	280.9	1,459	19.25%	大買/鉅額交易
2023/07/12	7.6	155.99	22.3	155.75	156.50	-14.8	1,421	-1.04%
2023/07/11	2	150.76	0	0.00	152.00	2	1,376	0.15%
2023/07/10	0.3	150.94	8	150.75	149.50	-7.7	1,374	-0.56%
2023/07/07	1.1	148.06	110.2	149.07	148.50	-109.1	1,390	-7.85%	大賣/鉅額交易
2023/07/06	4	149.82	7.3	150.75	149.50	-3.3	1,434	-0.23%
2023/07/05	7	151.15	6.1	151.17	151.00	1	1,420	0.07%
2023/07/04	9.3	151.96	11.1	152.61	151.50	-1.8	1,407	-0.12%
2023/07/03	2.3	149.10	21.2	150.91	149.50	-18.9	1,397	-1.35%
2023/06/30	0	146.50	25	149.48	149.00	-25	1,388	-1.80%
2023/06/29	3.3	144.00	3	144.83	144.00	0.3	1,368	0.02%
2023/06/28	0.2	143.02	0	0.00	143.00	0.2	1,371	0.01%
2023/06/27	0	141.76	1	142.50	141.00	-1	1,363	-0.07%
2023/06/26	2	139.51	1.2	140.00	141.50	0.8	1,357	0.06%
2023/06/21	2.4	139.01	1	140.00	140.00	1.3	1,344	0.10%
2023/06/20	1.1	140.70	205.1	140.34	140.00	-203.9	1,346	-15.15%	大賣/鉅額交易
2023/06/19	8.1	142.32	11	142.64	142.00	-2.9	1,343	-0.21%
2023/06/16	8.1	146.12	4.2	146.48	146.00	3.9	1,328	0.29%
2023/06/15	6	143.50	12.8	144.06	144.50	-6.8	1,297	-0.52%
2023/06/14	2	142.00	88	142.12	142.00	-86	1,288	-6.68%
2023/06/13	4.1	137.56	0	138.50	138.00	4.1	1,292	0.32%
2023/06/12	30.1	138.62	0	139.59	138.50	30	1,299	2.31%
2023/06/09	4.2	141.10	4	141.13	140.50	0.2	1,300	0.02%
2023/06/08	1	137.02	4.2	139.03	137.00	-3.2	1,307	-0.25%
2023/06/07	12.2	138.67	12.2	139.46	139.00	0	1,330	0.00%
2023/06/06	5.3	132.57	63.1	135.38	136.50	-57.9	1,287	-4.49%
2023/06/05	2	132.01	2	132.50	132.00	0	1,259	0.00%
2023/06/02	4.6	131.72	1	132.00	132.00	3.6	1,265	0.28%
2023/06/01	1	130.01	0	0.00	129.50	1	1,258	0.08%
2023/05/31	3.1	129.34	0.3	131.00	130.00	2.8	1,265	0.22%
2023/05/30	4	130.26	100	130.51	130.50	-96	1,260	-7.61%
2023/05/29	2	132.75	4	133.38	132.00	-2	1,249	-0.16%
2023/05/26	3	133.98	1.1	133.38	133.50	1.9	1,240	0.16%
2023/05/25	376	131.38	4	131.38	132.00	372	1,220	30.48%	大買/鉅額交易
2023/05/24	1.1	129.55	1	129.50	129.50	0.1	1,205	0.01%
2023/05/23	8	130.56	5.1	130.12	130.50	2.9	1,203	0.24%
2023/05/22	3	127.33	4.1	128.51	129.50	-1.1	1,193	-0.09%
2023/05/19	6.2	127.60	1	128.50	126.50	5.2	1,187	0.44%
2023/05/18	1	128.50	11	129.64	129.50	-10	1,175	-0.85%
2023/05/17	47	127.06	12.2	127.46	128.50	34.8	1,169	2.98%
2023/05/16	23	126.50	2.9	125.81	126.00	20.1	1,153	1.74%
2023/05/15	19.9	123.64	202.1	122.55	125.00	-182.2	1,159	-15.72%	大賣/鉅額交易
2023/05/12	5.2	125.22	1.1	125.95	125.50	4.2	1,136	0.37%
2023/05/11	14	126.03	2.4	124.67	125.00	11.6	1,126	1.03%
2023/05/10	3	129.67	0	0.00	130.00	3	1,097	0.27%
2023/05/09	7.2	129.30	51.7	129.47	130.00	-44.5	1,104	-4.03%
2023/05/08	3.1	128.03	15	128.03	128.50	-11.9	1,100	-1.08%
2023/05/05	124.7	128.90	14.5	129.41	129.50	110.1	1,092	10.08%	大買/鉅額交易
2023/05/04	4.2	133.41	4	134.38	133.00	0.2	1,035	0.02%
2023/05/03	2.2	134.09	50	135.00	134.50	-47.8	1,026	-4.66%
2023/05/02	2.5	135.00	0.8	133.69	135.50	1.7	1,003	0.17%
2023/04/27	1	131.00	1	131.00	131.00	0	975	0.00%
2023/04/26	2.3	128.99	8.1	130.33	131.50	-5.8	968	-0.60%
2023/04/25	4	128.50	1	128.00	127.50	3	942	0.32%
2023/04/24	4	128.13	40.1	128.07	129.00	-36.1	929	-3.89%
2023/04/21	5.4	128.10	219	127.67	127.00	-213.6	922	-23.15%	大賣/鉅額交易
2023/04/20	2.3	129.67	1	130.50	130.50	1.3	893	0.14%
2023/04/19	6.1	132.50	0	133.50	133.00	6	877	0.69%
2023/04/18	1.1	132.07	1.3	134.92	132.00	-0.3	855	-0.03%
2023/04/17	5	134.10	1	134.50	134.50	4	831	0.48%
2023/04/14	3.7	131.83	4.1	131.02	132.00	-0.4	804	-0.05%
2023/04/13	2.6	128.94	1	130.50	128.50	1.6	787	0.20%
2023/04/12	8.7	130.17	1	132.00	128.50	7.7	772	1.00%
2023/04/11	23.3	126.23	8	127.88	129.00	15.3	733	2.09%
2023/04/10	1	121.00	0	0.00	121.50	1	677	0.15%
2023/04/07	0	0.00	0	121.00	120.50	0	668	0.00%
2023/04/06	7.1	121.29	266	120.86	120.50	-259	660	-39.23%	大賣/鉅額交易
2023/03/31	1.1	120.06	36	121.00	120.50	-34.9	640	-5.44%
2023/03/30	15.5	120.82	0	0.00	120.50	15.5	633	2.45%
2023/03/29	0	0.00	45.2	119.04	120.00	-45.2	616	-7.33%
2023/03/28	0.1	118.50	0	0.00	118.00	0.1	606	0.02%
2023/03/27	0	119.00	49	118.35	119.00	-49	599	-8.17%
2023/03/24	1	118.50	1	119.00	119.00	0	592	0.00%
2023/03/23	3.2	119.16	0	119.50	119.00	3.2	590	0.54%
2023/03/22	0.1	118.50	0.1	119.06	119.50	0	584	0.00%
2023/03/21	0	0.00	0.1	119.00	117.50	-0.1	575	-0.02%
2023/03/20	2	116.75	2	117.25	118.00	0	564	0.00%
2023/03/17	1.2	118.00	0.1	119.50	118.00	1.1	556	0.19%
2023/03/16	2.1	119.04	2	117.51	118.50	0.1	544	0.02%
2023/03/15	0.1	122.00	2.1	121.22	121.00	-2	517	-0.39%
2023/03/14	4	117.88	2	118.01	117.50	2	494	0.40%
2023/03/13	0.1	119.05	4	119.13	120.00	-3.9	476	-0.83%
2023/03/10	155.4	117.61	14.6	118.04	116.50	140.8	443	31.75%	大買/鉅額交易
2023/03/09	6.2	114.43	1	114.00	114.00	5.2	401	1.30%
2023/03/08	156	115.79	2.3	115.98	116.50	153.7	400	38.34%	大買/鉅額交易
2023/03/07	1	113.00	1	114.50	115.00	0	391	0.00%
2023/03/06	0	0.00	2.2	113.00	113.00	-2.2	379	-0.57%
2023/03/03	2	110.50	10.1	113.05	112.50	-8.1	377	-2.13%
2023/03/02	3.1	110.84	1	111.00	111.00	2.1	372	0.56%
2023/03/01	1	110.00	0	0.00	110.00	1	371	0.27%
2023/02/23	0	110.00	0	0.00	110.00	0	366	0.00%
2023/02/22	1	110.00	0.2	110.00	109.50	0.8	371	0.22%
2023/02/21	1.1	110.09	0	110.50	110.00	1.1	367	0.30%
2023/02/20	0	0.00	92	110.40	110.50	-92	367	-25.05%
2023/02/17	0	111.00	0.1	111.00	110.00	-0.1	366	-0.02%
2023/02/16	0.3	111.00	0.2	110.11	110.50	0.1	366	0.03%
2023/02/15	3	109.35	0.2	111.50	109.50	2.8	372	0.76%
2023/02/13	0	0.00	1	112.50	112.00	-1	352	-0.28%
2023/02/10	0	0.00	2	109.50	109.50	-2	341	-0.59%
2023/02/09	0	109.50	1.8	108.96	108.50	-1.8	338	-0.53%
2023/02/08	0	0.00	2	110.25	109.50	-2	336	-0.59%
2023/02/07	0	109.00	2.9	109.38	109.50	-2.9	330	-0.87%
2023/02/06	0	0.00	6.2	106.69	108.00	-6.2	318	-1.94%
2023/02/03	0	0.00	4	105.88	106.00	-4	313	-1.27%
2023/02/02	0.1	105.50	0	0.00	106.00	0.1	307	0.02%
2023/02/01	0	106.00	4.6	105.50	105.50	-4.5	307	-1.48%
2023/01/31	0	105.50	0	0.00	105.50	0	305	0.00%
2023/01/30	10.1	104.95	1	105.00	105.00	9.1	308	2.96%
2023/01/16	5	104.80	85	104.35	104.50	-80	328	-24.34%
2023/01/13	4	104.63	0.1	104.00	104.00	3.9	337	1.16%
2023/01/11	3	106.33	3.1	104.71	105.50	-0.1	358	-0.03%
2023/01/09	1.1	102.48	0	0.00	102.50	1.1	342	0.31%
2023/01/05	1	101.00	0	0.00	101.00	1	354	0.28%
2023/01/03	0	0.00	0	101.00	100.50	0	366	-0.01%
2022/12/30	0	0.00	1	101.00	102.00	-1	364	-0.27%
2022/12/22	0.1	101.00	3	100.83	101.00	-2.9	383	-0.76%
2022/12/21	0	100.50	0	0.00	100.50	0	395	0.00%
2022/12/20	0.2	101.00	2	101.50	99.90	-1.8	396	-0.45%
2022/12/16	0.2	102.00	0	0.00	101.00	0.2	402	0.05%
2022/12/15	0	0.00	151	102.00	101.50	-151	404	-37.36%	大賣/鉅額交易
2022/12/14	0	103.00	0.2	103.11	102.50	-0.2	408	-0.04%
2022/12/13	0	0.00	0	103.00	102.50	0	411	0.00%
2022/12/12	0	0.00	0	102.55	102.50	0	412	0.00%
2022/12/09	0.3	103.00	0	0.00	102.50	0.3	415	0.07%
2022/12/08	0	102.00	1	101.00	101.00	-1	416	-0.24%
2022/12/07	0	0.00	5	100.90	100.50	-5	421	-1.19%
2022/12/06	0.2	102.50	2	101.00	101.00	-1.8	422	-0.43%
2022/12/05	0	0.00	1.1	102.91	102.50	-1.1	431	-0.26%
2022/12/02	0.1	102.00	0	0.00	102.00	0.1	433	0.02%
2022/12/01	1.2	102.42	7	102.43	102.50	-5.8	437	-1.33%
2022/11/30	4	101.38	0	0.00	102.00	4	436	0.92%
2022/11/29	0.1	100.24	0	100.00	100.00	0.1	432	0.02%
2022/11/28	1.1	98.94	9	98.80	99.40	-7.9	437	-1.81%
2022/11/25	0.2	99.70	6	99.57	99.30	-5.8	444	-1.30%
2022/11/24	7.2	99.80	0	0.00	100.50	7.2	446	1.60%
2022/11/23	0	0.00	1	98.30	98.30	-1	444	-0.22%
2022/11/22	0	97.40	0	0.00	98.10	0	450	0.00%
2022/11/18	0.1	97.80	2	98.15	97.20	-1.9	453	-0.42%
2022/11/17	2	98.85	1	99.10	99.00	1	454	0.22%
2022/11/16	0.1	99.20	1	99.70	98.90	-1	459	-0.21%
2022/11/15	0.1	101.61	5.2	99.90	101.00	-5	459	-1.09%
2022/11/14	3	100.50	1	100.00	100.50	2	459	0.43%
2022/11/11	2	99.15	2	99.50	98.50	0	457	0.00%
2022/11/10	0	0.00	1	96.40	96.30	-1	455	-0.22%
2022/11/09	0	97.20	1	96.90	96.70	-1	457	-0.22%
2022/11/08	1	97.40	0	0.00	96.50	1	466	0.21%
2022/11/07	10	96.57	0	0.00	96.90	10	468	2.13%
2022/11/04	0.1	96.50	0	0.00	96.60	0.1	472	0.02%
2022/11/03	1	95.50	5	95.52	96.20	-4	484	-0.83%
2022/11/02	2	96.10	1	96.80	96.30	1	502	0.20%
2022/11/01	13	96.50	3	95.53	96.10	10	505	1.99%
2022/10/31	0.8	94.70	0	0.00	94.10	0.8	506	0.17%
2022/10/28	5	92.54	1	94.30	92.00	4	505	0.79%
2022/10/27	0	93.00	1	94.00	93.30	-1	504	-0.20%
2022/10/26	4	91.98	0	0.00	91.90	4	503	0.79%
2022/10/25	22	90.22	2	90.10	90.40	20	500	4.01%
2022/10/24	0	92.40	6	90.90	91.10	-6	491	-1.21%
2022/10/21	0.2	92.57	0	0.00	92.00	0.2	491	0.05%
2022/10/20	40.8	94.94	3	94.67	94.20	37.8	482	7.84%
2022/10/19	3	97.40	0	0.00	97.20	3	468	0.64%
2022/10/18	2	98.40	0.3	98.00	98.40	1.7	468	0.37%
2022/10/17	0.3	96.00	0	0.00	97.00	0.3	471	0.07%
2022/10/14	1	97.50	1	97.20	97.40	0	471	0.00%
2022/10/13	44.2	97.25	0	0.00	95.50	44.2	478	9.22%
2022/10/12	1	98.80	1	99.80	99.00	0	466	0.00%
2022/10/11	15.2	99.51	4	99.93	99.30	11.2	465	2.39%
2022/10/07	2	102.25	0	0.00	102.00	2	460	0.43%
2022/10/06	1	101.50	3	101.00	102.00	-2	463	-0.43%
2022/10/05	2	103.50	0	0.00	102.50	2	473	0.42%
2022/10/04	3	102.67	0	0.00	103.00	3	477	0.63%
2022/09/30	3	99.77	0	0.00	101.00	3	498	0.60%
2022/09/29	0	0.00	9	101.11	101.00	-9	499	-1.80%
2022/09/28	12.1	101.09	43.2	101.94	101.00	-31.1	508	-6.12%
2022/09/27	1	103.00	0	0.00	103.50	1	504	0.20%
2022/09/26	0.3	103.00	31	104.24	103.00	-30.7	513	-5.98%
2022/09/23	27	106.20	1	105.00	106.00	26	522	4.97%
2022/09/22	0.1	105.50	0.1	106.00	106.00	-0.1	526	-0.02%
2022/09/21	0	0.00	3	106.50	106.00	-3	524	-0.57%
2022/09/20	4	106.38	1	106.00	106.50	3	517	0.58%
2022/09/16	2	106.50	0.3	105.50	106.50	1.8	518	0.34%
2022/09/15	0	0.00	3	105.17	105.50	-3	519	-0.58%
2022/09/14	8.3	106.00	2.1	104.54	105.00	6.2	520	1.20%
2022/09/13	0	0.00	2	106.00	106.00	-2	520	-0.38%
2022/09/08	0.5	104.00	1	103.00	104.50	-0.5	543	-0.09%
2022/09/07	20	102.00	2	102.50	102.50	18	544	3.31%
2022/09/06	0.1	102.50	0	0.00	101.50	0.1	544	0.01%
2022/09/05	21	102.48	0	0.00	102.00	21	547	3.83%
2022/09/02	1.1	102.00	0	0.00	101.50	1.1	563	0.19%
2022/09/01	0	103.50	2	102.25	102.50	-2	564	-0.35%
2022/08/31	0	0.00	2	103.50	105.00	-2	561	-0.36%
2022/08/30	0.1	103.50	0	0.00	104.00	0.1	564	0.02%
2022/08/29	0	0.00	3.3	103.35	103.00	-3.3	572	-0.57%
2022/08/26	0.3	107.00	0	0.00	106.00	0.3	566	0.05%
2022/08/25	2	105.25	104	104.77	105.00	-102	566	-18.01%	大賣/鉅額交易
2022/08/24	13.1	104.46	0	0.00	104.00	13.1	566	2.31%
2022/08/23	0.1	105.50	118	104.97	105.00	-117.9	563	-20.94%	大賣/鉅額交易
2022/08/22	1	105.50	3	105.50	105.50	-2	562	-0.36%
2022/08/19	0.1	107.00	0	0.00	106.50	0.1	561	0.02%
2022/08/18	6.1	106.66	0	0.00	108.50	6.1	561	1.08%
2022/08/17	2	107.00	2	106.25	106.50	0	562	0.00%
2022/08/15	4	107.25	53	107.42	108.00	-49	557	-8.79%
2022/08/12	8	107.56	1	106.50	107.00	7	550	1.27%
2022/08/11	3	107.17	4	107.63	107.50	-1	553	-0.18%
2022/08/10	12	107.21	105	107.29	105.50	-93	554	-16.77%	大賣/
2022/08/09	7	108.07	4	108.75	108.50	3	545	0.55%
2022/08/08	0.1	103.50	101	103.62	104.00	-100.9	533	-18.93%	大賣/
2022/08/05	10	104.10	9.3	103.80	104.50	0.7	543	0.14%
2022/08/04	0	0.00	15	101.57	102.00	-15	565	-2.66%
2022/08/03	10	101.50	10	101.30	101.50	0	583	0.00%
2022/08/02	0	0.00	3.1	102.02	102.50	-3.1	588	-0.53%
2022/08/01	1.1	103.50	75	102.77	103.00	-73.9	613	-12.03%
2022/07/29	0	0.00	17.1	102.63	103.00	-17.1	624	-2.73%
2022/07/28	78	103.28	1	103.99	104.00	77	622	12.36%
2022/07/27	1	101.00	87	100.00	101.00	-86	617	-13.93%
2022/07/26	10	100.90	0	0.00	100.00	10	623	1.60%
2022/07/25	0	0.00	1	98.10	98.10	-1	627	-0.16%
2022/07/21	0	0.00	1	98.10	98.50	-1	674	-0.15%
2022/07/20	1.1	98.91	0	0.00	97.60	1.1	679	0.16%
2022/07/19	1	97.80	0	0.00	97.90	1	681	0.15%
2022/07/18	2.1	97.86	0.3	98.10	97.70	1.8	684	0.26%
2022/07/15	1	97.21	2.2	97.39	98.00	-1.1	684	-0.17%
2022/07/14	0.1	97.60	0	0.00	98.10	0.1	685	0.01%
2022/07/13	1.1	97.44	1	98.90	97.70	0.1	692	0.01%
2022/07/12	1.1	97.61	2	97.80	97.40	-0.9	695	-0.13%
2022/07/11	3.1	101.85	5	100.60	102.00	-1.9	692	-0.28%
2022/07/08	4	99.32	3	98.00	99.70	1	679	0.15%
2022/07/07	0.2	97.27	7	96.97	97.10	-6.8	675	-1.00%
2022/07/06	0	97.48	2.4	97.13	97.00	-2.3	683	-0.34%
2022/07/05	2.6	99.53	0.2	99.48	99.10	2.4	697	0.35%
2022/07/04	1.1	97.88	0	0.00	98.00	1.1	745	0.15%
2022/07/01	15.2	98.48	0.4	99.22	97.40	14.8	750	1.97%
2022/06/30	1	100.51	0.4	100.51	100.50	0.7	738	0.09%
2022/06/29	5	102.30	0	0.00	101.50	5	735	0.68%
2022/06/28	1	103.00	0	0.00	102.50	1	743	0.13%
2022/06/27	4	104.13	0	0.00	103.50	4	752	0.53%
2022/06/24	11.4	103.26	28	102.89	103.50	-16.6	755	-2.19%
2022/06/23	6.6	101.87	1	101.50	102.00	5.6	765	0.73%
2022/06/22	0	0.00	0	101.00	101.50	0	773	0.00%
2022/06/21	0.5	102.20	1.3	102.26	103.00	-0.8	789	-0.10%
2022/06/20	1	99.01	0	0.00	99.10	1	810	0.12%
2022/06/17	0	0.00	1	100.50	101.00	-1	821	-0.12%
2022/06/16	0.1	101.60	0.4	102.89	100.50	-0.3	811	-0.04%
2022/06/15	1	101.50	0.2	102.00	101.00	0.8	830	0.10%
2022/06/14	0	100.50	0.2	100.45	100.50	-0.2	838	-0.02%
2022/06/13	1.3	100.03	1.3	100.26	100.00	0	840	0.00%
2022/06/10	0	102.50	0	0.00	102.50	0	835	0.00%
2022/06/09	0	102.50	2	102.00	102.00	-2	846	-0.24%
2022/06/08	0	0.00	0	103.00	103.00	0	856	0.00%
2022/06/07	50	102.50	7	102.07	102.50	43	864	4.98%
2022/06/06	1	102.00	3.2	102.58	102.50	-2.2	884	-0.25%
2022/06/02	0.3	103.00	0	105.00	103.00	0.3	915	0.03%
2022/06/01	0	0.00	1	105.00	104.00	-1	956	-0.10%
2022/05/31	7.4	103.38	0	0.00	103.00	7.4	992	0.75%
2022/05/30	1.4	104.59	2.5	104.50	104.50	-1.1	994	-0.11%
2022/05/27	1.2	103.15	0.1	104.00	103.00	1.1	1,010	0.11%
2022/05/26	3.3	102.45	0	0.00	101.50	3.3	1,027	0.32%
2022/05/25	0	104.00	0	0.00	104.00	0	1,058	0.00%
2022/05/24	2	101.51	0	0.00	101.50	2	1,145	0.18%
2022/05/23	1	102.00	0	0.00	102.50	1	1,200	0.08%
2022/05/20	0.8	102.44	0	0.00	102.00	0.8	1,233	0.07%
2022/05/19	0.1	101.92	0	0.00	101.50	0.1	1,264	0.01%
2022/05/18	0	0.00	0.1	101.50	102.00	-0.1	1,267	0.00%
2022/05/17	0.2	101.04	0	0.00	100.50	0.2	1,270	0.02%
2022/05/13	1	98.90	1	99.30	98.90	0	1,340	0.00%
2022/05/12	5.5	96.57	3.2	97.41	96.00	2.4	1,341	0.18%
2022/05/11	10.1	100.99	13	100.33	99.80	-2.9	1,328	-0.22%
2022/05/10	1	101.99	0.2	102.00	102.50	0.9	1,327	0.07%
2022/05/09	2.1	101.32	2.6	102.81	101.50	-0.5	1,329	-0.04%
2022/05/06	0.5	107.49	7	106.50	107.50	-6.5	1,320	-0.49%
2022/05/05	0	109.05	0	0.00	109.00	0	1,344	0.00%
2022/05/04	4.1	109.11	0.9	109.04	109.00	3.2	1,352	0.24%
2022/05/03	1.1	108.06	0	109.00	108.50	1	1,374	0.08%
2022/04/29	0	108.50	5.1	110.18	111.50	-5	1,385	-0.36%
2022/04/28	3.1	107.32	0.1	107.50	106.50	3	1,381	0.22%
2022/04/27	5	107.91	3	107.50	107.00	2	1,377	0.15%
2022/04/26	0.3	112.50	0.1	113.00	113.00	0.3	1,366	0.02%
2022/04/25	0	0.00	5	111.20	111.50	-5	1,372	-0.36%
2022/04/22	0	0.00	4	113.13	114.00	-4	1,391	-0.29%
2022/04/21	0	113.50	0	0.00	113.50	0	1,453	0.00%
2022/04/20	0	114.00	0	0.00	113.00	0	1,522	0.00%
2022/04/19	0	113.50	3	112.50	114.00	-3	1,554	-0.19%
2022/04/18	3	110.83	5	111.00	111.00	-2	1,589	-0.13%
2022/04/15	3.2	112.03	0	0.00	112.00	3.2	1,592	0.20%
2022/04/14	0	114.00	0	0.00	113.50	0	1,613	0.00%
2022/04/13	2	112.00	6	112.92	114.00	-4	1,686	-0.24%
2022/04/12	0.2	112.00	0.5	112.00	112.50	-0.4	1,768	-0.02%
2022/04/11	86	115.02	0	0.00	114.00	86	1,807	4.76%
2022/04/08	5.3	112.68	11.4	113.02	113.50	-6.1	1,802	-0.34%
2022/04/07	28.1	118.54	0	0.00	117.50	28.1	1,749	1.61%
2022/04/01	1	118.50	0	0.00	118.00	1	1,746	0.06%
2022/03/31	5	119.80	170	120.24	118.50	-165	1,745	-9.45%	大賣/鉅額交易
2022/03/30	11	119.18	100	119.03	119.50	-89	1,736	-5.13%
2022/03/29	1	118.00	0	0.00	118.00	1	1,728	0.06%
2022/03/28	158.1	117.53	3	118.00	118.00	155.1	1,722	9.00%	大買/鉅額交易
2022/03/25	11	120.23	0	0.00	120.00	11	1,708	0.65%
2022/03/24	4	120.38	0.1	121.50	121.50	4	1,700	0.23%
2022/03/23	28	119.36	0	0.00	120.00	28	1,700	1.65%
2022/03/22	50	116.99	0	0.00	117.00	50	1,678	2.98%
2022/03/21	8	118.06	0.1	119.50	118.00	7.9	1,664	0.47%
2022/03/18	0	0.00	2	114.75	115.50	-2	1,647	-0.12%
2022/03/17	0.1	115.21	0.1	114.50	115.50	0.1	1,629	0.00%
2022/03/16	1	111.00	0	0.00	112.00	1	1,618	0.06%
2022/03/15	2	112.25	0.1	112.00	111.00	1.9	1,616	0.12%
2022/03/14	9	113.67	0	0.00	114.50	9	1,608	0.56%
2022/03/11	0.1	113.50	0	0.00	112.00	0.1	1,593	0.00%
2022/03/10	0.3	113.00	0	0.00	113.50	0.3	1,583	0.02%
2022/03/09	22.3	110.09	1	111.50	110.00	21.3	1,569	1.36%
2022/03/08	41.2	110.77	0	112.50	111.00	41.2	1,541	2.67%
2022/03/07	7.3	113.50	3	113.50	113.50	4.3	1,512	0.28%
2022/03/04	3.9	118.26	4	117.75	117.50	-0.1	1,473	-0.01%
2022/03/03	1	121.50	7	121.64	122.50	-6	1,440	-0.42%
2022/03/02	2.1	121.01	6	121.83	121.00	-4	1,440	-0.27%
2022/03/01	2	123.75	3	124.17	123.50	-1	1,426	-0.07%
2022/02/25	0.1	122.55	0.1	124.00	123.50	0	1,411	0.00%
2022/02/24	9.1	124.31	2	126.50	123.00	7.1	1,378	0.52%
2022/02/23	9.1	123.75	6	125.08	127.00	3.1	1,289	0.24%
2022/02/22	0	118.50	3	118.17	117.50	-3	1,239	-0.24%
2022/02/21	0.1	122.00	1.3	120.50	120.50	-1.2	1,212	-0.10%
2022/02/18	0	0.00	1	117.52	117.50	-1	1,181	-0.09%
2022/02/17	2	115.74	50	115.01	116.00	-48	1,175	-4.08%
2022/02/16	6	116.50	9.6	116.35	115.50	-3.6	1,172	-0.31%
2022/02/15	10.2	116.22	2.1	115.99	115.50	8.2	1,151	0.71%
2022/02/14	0	110.00	1	109.50	110.00	-1	1,109	-0.09%
2022/02/11	3.2	110.03	1	110.50	110.00	2.2	1,099	0.20%
2022/02/10	2.1	112.49	3.2	111.92	111.50	-1.2	1,103	-0.11%
2022/02/09	2	111.50	5	110.40	112.00	-3	1,122	-0.27%
2022/02/08	2.1	109.78	0	0.00	110.50	2.1	1,115	0.19%
2022/02/07	4	110.13	0	111.00	111.50	4	1,106	0.36%
2022/01/26	6.3	106.42	6	105.92	106.00	0.3	1,082	0.03%
2022/01/25	9	105.50	2	105.00	105.00	7	1,073	0.65%
2022/01/24	0	104.50	0.1	104.00	104.50	-0.1	1,050	-0.01%
2022/01/21	0.1	104.50	3.1	104.02	105.00	-3	1,033	-0.29%
2022/01/20	1.1	104.05	14	104.57	105.00	-12.9	1,022	-1.26%
2022/01/19	2	104.51	1	103.00	104.00	1	1,014	0.10%
2022/01/18	1	106.00	14	105.96	106.00	-13	994	-1.31%
2022/01/17	14.1	106.29	13	106.00	105.50	1.1	991	0.11%
2022/01/14	5.3	109.48	59.3	109.36	108.00	-54	975	-5.53%
2022/01/13	57.2	112.47	11	110.00	112.00	46.2	912	5.07%
2022/01/12	17	106.59	16	105.63	108.00	1	846	0.11%
2022/01/11	23	104.96	0	105.50	105.00	23	823	2.79%
2022/01/10	0	0.00	2	102.50	103.50	-2	806	-0.25%
2022/01/07	2.2	102.69	13.2	102.44	101.50	-11	799	-1.38%
2022/01/06	11.1	103.72	55.1	103.66	104.50	-43.9	772	-5.69%
2022/01/05	41.2	101.55	37	100.04	102.50	4.2	699	0.61%
2022/01/04	26	97.43	8	97.85	97.20	18	611	2.95%
2022/01/03	38.1	92.84	0	0.00	93.40	38.1	559	6.81%
2021/12/29	21	92.22	0	0.00	92.40	21	543	3.86%
2021/12/28	2	92.06	0	0.00	92.10	2	541	0.38%
2021/12/24	0	0.00	2	91.10	91.10	-2	544	-0.37%
2021/12/21	0	0.00	3	90.60	90.60	-3	559	-0.54%
2021/12/20	4	90.83	7	90.47	90.40	-3	565	-0.53%
2021/12/17	0.1	91.11	6	90.90	91.60	-5.9	571	-1.03%
2021/12/16	1	90.60	3	91.00	90.90	-2	562	-0.36%
2021/12/13	3	92.07	0	92.50	91.80	3	625	0.48%
2021/12/09	1	92.20	4	92.40	92.10	-3	635	-0.47%
2021/12/08	5	91.64	0	0.00	91.60	5	651	0.77%
2021/12/07	0	0.00	14	91.45	91.80	-14	662	-2.11%
2021/12/06	16	92.01	0	0.00	91.80	16	661	2.42%
2021/12/02	0	0.00	5	90.90	90.90	-5	664	-0.75%
2021/11/26	0	0.00	9	91.49	91.50	-9	681	-1.32%
2021/11/25	6	91.98	0	0.00	92.00	6	679	0.88%
2021/11/24	0	0.00	1	90.40	91.00	-1	680	-0.15%
2021/11/23	0	0.00	1	90.80	90.90	-1	699	-0.14%
2021/11/19	5	91.84	7	92.17	91.50	-2	711	-0.28%
2021/11/18	5	92.60	11	91.75	92.60	-6	711	-0.84%
2021/11/17	0	91.40	4	91.35	92.00	-4	708	-0.56%
2021/11/16	4	91.53	15	91.28	91.30	-11	719	-1.53%
2021/11/15	1	91.00	0	0.00	90.70	1	736	0.14%
2021/11/12	0	90.80	5	91.20	91.30	-5	741	-0.67%
2021/11/11	0	0.00	6	90.63	90.70	-6	752	-0.80%
2021/11/10	4	91.50	12	91.52	91.70	-8	749	-1.07%
2021/11/09	17	92.74	10.3	92.79	92.00	6.7	746	0.90%
2021/11/08	22.1	91.74	1	90.80	91.60	21.1	734	2.87%
2021/11/05	1	90.10	2	89.90	90.00	-1	713	-0.14%
2021/11/04	1	89.80	1	89.90	89.90	0	740	0.00%
2021/11/02	5	89.00	0	0.00	89.00	5	756	0.66%
2021/11/01	8	89.00	0	0.00	88.90	8	763	1.05%
2021/10/29	0	0.00	2	87.80	88.30	-2	766	-0.26%
2021/10/27	1	87.90	5	87.96	88.40	-4	778	-0.51%
2021/10/26	9	88.37	0	88.50	88.40	9	786	1.14%
2021/10/25	0	0.00	1	87.80	87.40	-1	790	-0.13%
2021/10/20	14	89.70	2	88.80	89.10	12	787	1.52%
2021/10/19	1	90.00	12.2	89.67	89.50	-11.2	786	-1.42%
2021/10/18	18	89.93	0	0.00	89.80	18	784	2.29%
2021/10/14	0	0.00	3	87.70	87.80	-3	763	-0.39%
2021/10/07	1	87.10	0	0.00	87.40	1	792	0.13%
2021/10/06	2	86.25	0	0.00	86.40	2	820	0.24%
2021/10/04	0.1	86.30	0	0.00	85.70	0.1	875	0.01%
2021/10/01	0	0.00	1.2	85.85	85.70	-1.2	896	-0.13%
2021/09/30	0	0.00	14	87.10	87.10	-14	927	-1.51%
2021/09/28	0	0.00	12	87.25	87.50	-12	963	-1.25%
2021/09/27	0.1	88.10	16	87.89	87.30	-15.9	984	-1.62%
2021/09/24	0	0.00	4	88.75	88.10	-4	1,020	-0.39%
2021/09/23	7	88.43	0	0.00	88.60	7	1,044	0.67%
2021/09/22	0	0.00	2	86.90	86.70	-2	1,084	-0.18%
2021/09/17	3	88.27	84	88.17	88.20	-81	1,079	-7.50%
2021/09/16	12	88.92	3	87.53	88.80	9	1,074	0.84%
2021/09/15	1	87.30	1	86.80	87.30	0	1,075	0.00%
2021/09/14	0	87.10	10	86.85	87.00	-10	1,116	-0.89%
2021/09/13	2	86.40	0	0.00	86.40	2	1,137	0.18%
2021/09/10	5	85.00	0	0.00	85.00	5	1,143	0.44%
2021/09/09	0	0.00	16	84.34	84.40	-16	1,139	-1.40%
2021/09/08	0	0.00	1.2	84.10	83.70	-1.2	1,160	-0.10%
2021/09/07	0.2	86.00	0	0.00	84.60	0.2	1,167	0.02%
2021/09/06	0	0.00	1	85.50	84.90	-1	1,201	-0.08%
2021/09/03	0	0.00	43	85.38	85.30	-43	1,206	-3.57%
2021/09/02	14.2	86.00	156	85.20	84.60	-141.8	1,212	-11.69%	大賣/鉅額交易
2021/08/31	0	0.00	103	84.87	85.60	-103	1,224	-8.41%	大賣/鉅額交易
2021/08/30	10	84.50	5	84.94	84.40	5	1,235	0.40%
2021/08/27	20	85.45	0	0.00	85.10	20	1,247	1.60%
2021/08/26	1	83.71	125	84.06	84.40	-124	1,233	-10.05%	大賣/鉅額交易
2021/08/25	0	0.00	122	83.86	84.40	-122	1,250	-9.76%	大賣/鉅額交易
2021/08/23	5.1	82.30	1	82.20	82.50	4.1	1,287	0.32%
2021/08/20	1	80.90	0	0.00	81.00	1	1,307	0.08%
2021/08/18	0	0.00	3	81.57	82.40	-3	1,325	-0.23%
2021/08/17	0	0.00	205	81.93	81.70	-205	1,332	-15.38%	大賣/鉅額交易
2021/08/13	0	0.00	3	82.30	82.20	-3	1,338	-0.22%
2021/08/12	3	82.53	0	0.00	82.10	3	1,342	0.22%
2021/08/11	0	0.00	1	81.60	81.80	-1	1,351	-0.07%
2021/08/10	1	82.00	333	82.17	82.00	-332	1,363	-24.34%	大賣/鉅額交易
2021/08/09	0	83.80	2	83.50	83.40	-2	1,380	-0.14%
2021/08/06	1	86.82	269	86.74	86.80	-268	1,391	-19.26%	大賣/鉅額交易
2021/08/05	3	87.20	140	87.29	87.50	-137	1,394	-9.82%	大賣/鉅額交易
2021/08/03	0.2	88.00	8	87.65	87.60	-7.8	1,452	-0.54%
2021/08/02	10	87.60	20	87.70	87.80	-10	1,464	-0.68%
2021/07/30	10	85.70	8	86.20	86.00	2	1,467	0.14%
2021/07/29	0	86.50	1	85.90	86.00	-1	1,479	-0.07%
2021/07/28	0	0.00	14	85.84	85.90	-14	1,493	-0.94%
2021/07/27	0	0.00	5	86.98	86.80	-5	1,531	-0.33%
2021/07/21	7	86.70	0	0.00	86.70	7	1,608	0.44%
2021/07/20	1	86.80	8	87.03	86.80	-7	1,623	-0.43%
2021/07/19	16	88.78	10	88.01	88.00	6	1,636	0.37%
2021/07/16	220	88.65	0	0.00	88.90	220	1,687	13.04%	大買/鉅額交易
2021/07/14	0	0.00	11	87.23	87.20	-11	1,708	-0.64%
2021/07/13	6	87.85	54	87.99	87.40	-48	1,730	-2.77%
2021/07/12	23	90.12	2	89.40	89.20	21	1,743	1.20%
2021/07/09	1	89.70	4	88.85	88.90	-3	1,776	-0.17%
2021/07/08	18	90.54	17	90.62	90.10	1	1,818	0.05%
2021/07/07	11	89.62	0	0.00	89.50	11	1,842	0.60%
2021/07/06	29	88.70	13	88.59	88.60	16	1,858	0.86%
2021/07/05	11	88.60	0	0.00	88.50	11	1,873	0.59%
2021/07/02	3	88.10	22	87.45	87.80	-19	1,866	-1.02%
2021/07/01	31	88.23	0	0.00	87.30	31	1,872	1.66%
2021/06/30	1	87.00	179	86.87	86.70	-178	1,859	-9.57%	大賣/鉅額交易
2021/06/29	10	88.13	2	88.00	87.40	8	1,869	0.43%
2021/06/28	12	87.38	20	87.42	87.40	-8	1,863	-0.43%
2021/06/25	0	0.00	9	87.70	87.40	-9	1,892	-0.48%
2021/06/24	12	87.93	25	87.53	88.00	-13	1,946	-0.67%
2021/06/23	51	86.45	6.1	87.03	87.20	45	1,948	2.31%
2021/06/22	250	84.98	0	0.00	84.70	250	1,978	12.63%	大買/鉅額交易
2021/06/21	3	84.20	129	83.99	83.80	-126	1,987	-6.34%	大賣/鉅額交易
2021/06/18	120	84.85	39	84.75	84.90	81	2,006	4.04%	大買/
2021/06/17	0	0.00	1.1	85.01	85.00	-1.1	2,060	-0.05%
2021/06/16	0	0.00	55.1	84.37	84.80	-55.1	2,107	-2.61%
2021/06/15	16	84.78	0	0.00	84.80	16	2,130	0.75%
2021/06/11	0	0.00	7	83.27	83.40	-7	2,127	-0.33%
2021/06/10	6	83.52	4	82.63	83.60	2	2,129	0.09%
2021/06/09	7	83.10	6.1	83.20	82.70	0.9	2,148	0.04%
2021/06/08	4	81.50	0	0.00	82.00	4	2,150	0.19%
2021/06/07	0	0.00	2	81.40	81.40	-2	2,193	-0.09%
2021/06/04	1	83.40	2	84.10	82.00	-1	2,208	-0.05%
2021/06/03	0	0.00	1	84.20	84.30	-1	2,213	-0.05%
2021/06/02	1	84.80	2	84.60	84.20	-1	2,224	-0.04%
2021/06/01	0	0.00	3	84.03	84.20	-3	2,213	-0.14%
2021/05/31	0	0.00	8	83.56	83.20	-8	2,219	-0.36%
2021/05/28	6	82.65	0	0.00	82.30	6	2,197	0.27%
2021/05/25	1	81.80	0	0.00	81.60	1	2,212	0.05%
2021/05/24	2	79.80	0	0.00	80.20	2	2,211	0.09%
2021/05/21	2	80.40	0	0.00	80.30	2	2,224	0.09%
2021/05/19	0	0.00	2	80.80	80.80	-2	2,230	-0.09%
2021/05/17	1	78.00	1	77.10	77.30	0	2,243	0.00%
2021/05/14	0	0.00	2	79.60	79.40	-2	2,217	-0.09%
2021/05/13	2	79.60	53	79.58	79.50	-51	2,251	-2.27%
2021/05/12	2	80.40	4	82.35	80.40	-2	2,269	-0.09%
2021/05/11	3	83.73	21	84.33	83.50	-18	2,241	-0.80%
2021/05/10	25	85.44	3.1	84.80	85.00	22	2,250	0.98%
2021/05/07	5	84.00	2	83.60	83.80	3	2,291	0.13%
2021/05/06	2	82.90	4	82.70	82.90	-2	2,321	-0.09%
2021/05/05	3	82.90	1	82.40	83.00	2	2,327	0.09%
2021/05/04	29	82.23	1	83.50	82.20	28	2,352	1.19%
2021/05/03	1	83.70	6	83.68	83.30	-5	2,327	-0.21%
2021/04/29	4	85.28	2	85.40	85.40	2	2,307	0.09%
2021/04/28	2	84.70	3	84.60	84.60	-1	2,328	-0.04%
2021/04/27	0	0.00	2	85.40	85.40	-2	2,350	-0.09%
2021/04/26	0	0.00	3	85.30	85.20	-3	2,369	-0.13%
2021/04/23	2	85.50	3	85.33	85.40	-1	2,382	-0.04%
2021/04/22	2	87.05	0	0.00	85.80	2	2,424	0.08%
2021/04/21	1	87.90	8	87.85	87.70	-7	2,396	-0.29%
2021/04/20	13	88.95	10	89.00	88.60	3	2,439	0.12%
2021/04/19	3	89.10	17	88.81	88.50	-14	2,462	-0.57%
2021/04/16	19	87.79	0	0.00	88.60	19	2,483	0.77%
2021/04/15	2	86.50	0	0.00	86.40	2	2,500	0.08%
2021/04/14	2	87.10	17	87.59	87.30	-15	2,515	-0.60%
2021/04/13	1.1	89.69	69	89.94	89.20	-67.9	2,472	-2.75%
2021/04/12	89	90.16	2	90.80	90.80	87	2,451	3.55%
2021/04/09	0	0.00	2	88.50	88.50	-2	2,449	-0.08%
2021/04/07	0	0.00	4	87.50	88.00	-4	2,471	-0.16%
2021/04/06	0	0.00	1	87.30	87.30	-1	2,492	-0.04%
2021/04/01	0	0.00	4	88.13	86.80	-4	2,492	-0.16%
2021/03/31	5	88.38	2	87.30	87.60	3	2,483	0.12%
2021/03/30	2	88.00	10	88.23	88.40	-8	2,466	-0.32%
2021/03/29	3	87.87	12	87.77	87.70	-9	2,453	-0.37%
2021/03/26	4	86.20	22	86.45	87.00	-18	2,424	-0.74%
2021/03/25	235	86.75	26	86.22	85.70	209	2,409	8.67%	大買/鉅額交易
2021/03/24	0	0.00	10	86.10	86.10	-10	2,370	-0.42%
2021/03/23	12	86.50	1	86.10	86.10	11	2,372	0.46%
2021/03/22	1	84.50	45	86.53	86.50	-44	2,369	-1.86%
2021/03/19	199	83.50	2	83.50	83.60	197	2,353	8.37%	大買/鉅額交易
2021/03/18	2	82.80	1	83.50	82.70	1	2,307	0.04%
2021/03/17	3	82.70	2.1	82.61	82.50	0.9	2,289	0.04%
2021/03/16	1	82.20	0	0.00	82.40	1	2,289	0.04%
2021/03/15	0	0.00	0.4	81.75	81.80	-0.4	2,302	-0.02%
2021/03/12	0	0.00	0.5	82.00	81.90	-0.5	2,290	-0.02%
2021/03/11	0	0.00	2	82.20	81.90	-2	2,313	-0.09%
2021/03/10	1	81.50	0	0.00	81.50	1	2,293	0.04%
2021/03/09	0	0.00	1	81.80	81.20	-1	2,285	-0.04%
2021/03/05	1	80.40	0	0.00	80.10	1	2,306	0.04%
2021/03/04	1	80.40	1	80.10	80.50	0	2,320	0.00%
2021/03/02	69	80.25	0	0.00	80.10	69	2,373	2.91%
2021/02/26	0	0.00	1	80.70	80.10	-1	2,414	-0.04%
2021/02/25	55	81.70	0	0.00	81.50	55	2,414	2.28%
2021/02/24	1	82.30	0	0.00	81.60	1	2,419	0.04%
2021/02/23	4	82.00	1	82.00	82.10	3	2,433	0.12%
2021/02/22	1	81.60	1	81.80	81.80	0	2,440	0.00%
2021/02/19	0	0.00	1	81.70	81.90	-1	2,470	-0.04%
2021/02/17	2	81.61	1	82.10	82.10	1	2,467	0.04%
2021/02/05	0	0.00	7	81.13	81.30	-7	2,444	-0.29%
2021/02/04	6	81.70	2	81.70	81.10	4	2,443	0.16%
2021/02/01	0	0.00	5	79.10	79.20	-5	2,333	-0.21%
2021/01/27	0	0.00	1	80.20	80.20	-1	2,286	-0.04%
2021/01/26	0	0.00	1	80.10	80.00	-1	2,281	-0.04%
2021/01/22	5	80.00	0	0.00	80.00	5	2,259	0.22%
2021/01/19	0	0.00	4	82.03	82.20	-4	2,211	-0.18%
2021/01/18	0	0.00	7	81.83	81.90	-7	2,204	-0.32%
2021/01/15	10	83.69	1	83.50	82.30	9	2,175	0.41%
2021/01/14	0	0.00	2	82.45	82.90	-2	2,144	-0.09%
2021/01/13	3	82.10	2	82.10	82.10	1	2,135	0.05%
2021/01/12	109	81.81	0	0.00	81.50	109	2,100	5.19%	大買/鉅額交易
2021/01/08	0	0.00	4	80.88	81.80	-4	2,048	-0.20%
2021/01/07	3	80.80	1	80.20	80.90	2	2,002	0.10%
2021/01/06	2	79.60	0	0.00	79.60	2	1,945	0.10%
2020/12/31	121	80.42	0	0.00	80.60	121	1,922	6.30%	大買/鉅額交易
2020/12/29	2	79.95	4	79.78	79.60	-2	1,882	-0.11%
2020/12/28	1	79.80	1	80.00	80.00	0	1,853	0.00%
2020/12/25	1	79.50	0	0.00	80.20	1	1,847	0.05%
2020/12/22	82	80.09	0	0.00	79.50	82	1,835	4.47%
2020/12/17	0	0.00	2	80.50	80.00	-2	1,816	-0.11%
2020/12/16	2	80.65	1	80.50	80.50	1	1,824	0.05%
2020/12/15	3	79.93	1	80.20	79.40	2	1,913	0.10%
2020/12/11	1	81.10	2	81.20	81.00	-1	1,910	-0.05%
2020/12/10	3	81.30	0	0.00	81.20	3	1,926	0.16%
2020/12/09	0	0.00	1.1	81.84	81.70	-1.1	1,912	-0.06%
2020/12/03	1	82.10	1	82.10	82.20	0	1,840	0.00%
2020/12/01	0	0.00	3	82.80	82.40	-3	1,822	-0.16%
2020/11/30	1	82.80	1	82.20	82.40	0	1,810	0.00%
2020/11/27	3	82.83	0	0.00	83.00	3	1,791	0.17%
2020/11/26	3	82.30	0	0.00	82.40	3	1,760	0.17%
2020/11/25	83	81.73	1	82.60	80.90	82	1,730	4.74%
2020/11/24	1	82.20	0	0.00	81.70	1	1,690	0.06%
2020/11/23	1	81.30	0	0.00	81.30	1	1,662	0.06%
2020/11/19	0	0.00	10	80.98	80.90	-10	1,654	-0.60%
2020/11/18	11	80.79	0	0.00	80.70	11	1,638	0.67%
2020/11/16	29	80.57	0	0.00	80.60	29	1,620	1.79%
2020/11/13	1	80.60	0	0.00	80.50	1	1,628	0.06%
2020/11/12	3	80.70	1	80.60	80.80	2	1,624	0.12%
2020/11/10	70	80.15	0	0.00	80.20	70	1,613	4.34%
2020/11/06	78	79.88	0	0.00	79.60	78	1,631	4.78%
2020/11/05	0	0.00	1	80.30	79.70	-1	1,617	-0.06%
2020/11/03	0	0.00	75	79.61	79.30	-75	1,588	-4.72%
2020/11/02	1	78.40	0	0.00	78.80	1	1,571	0.06%
2020/10/30	1	78.80	6	78.80	78.70	-5	1,554	-0.32%
2020/10/27	4	81.20	0	0.00	81.20	4	1,513	0.26%
2020/10/22	4	82.40	0	0.00	82.40	4	1,515	0.26%
2020/10/21	0	0.00	3	81.70	81.90	-3	1,507	-0.20%
2020/10/20	4	81.48	0	0.00	81.30	4	1,510	0.26%
2020/10/19	5	81.88	0	0.00	81.90	5	1,502	0.33%
2020/10/16	4	81.60	0	0.00	81.60	4	1,487	0.27%
2020/10/15	0	0.00	1	82.30	82.00	-1	1,482	-0.07%
2020/10/14	3	82.50	0	0.00	82.10	3	1,480	0.20%
2020/10/13	4	81.60	4	82.05	81.60	0	1,472	0.00%
2020/10/12	4	82.30	4	82.45	82.30	0	1,463	0.00%
2020/10/08	10	81.68	0	0.00	81.60	10	1,441	0.69%
2020/10/07	0	0.00	3	81.63	82.10	-3	1,433	-0.21%
2020/10/06	4	81.90	1	82.60	81.90	3	1,438	0.21%
2020/10/05	4	81.90	0	0.00	81.90	4	1,480	0.27%
2020/09/30	0	0.00	20	81.90	81.70	-20	1,521	-1.31%
2020/09/29	28	81.29	2	81.15	81.70	26	1,547	1.68%
2020/09/28	1	79.00	0	0.00	78.90	1	1,545	0.06%
2020/09/25	5	78.64	8	78.70	78.70	-3	1,585	-0.19%
2020/09/24	2	79.50	2	79.15	78.60	0	1,592	0.00%
2020/09/23	0	0.00	0.1	80.30	79.80	-0.1	1,583	-0.01%
2020/09/22	0	0.00	2	80.80	80.40	-2	1,578	-0.13%
2020/09/21	9	82.67	2	82.55	82.60	7	1,555	0.45%
2020/09/18	11	83.35	1	84.20	83.20	10	1,519	0.66%
2020/09/17	6	82.97	1	82.80	83.00	5	1,404	0.36%
2020/09/16	2	81.90	9	81.92	81.80	-7	1,384	-0.51%
2020/09/15	2	81.60	1	81.60	81.80	1	1,367	0.07%
2020/09/11	0	0.00	2	79.85	79.80	-2	1,355	-0.15%
2020/09/10	0	0.00	1	80.70	80.70	-1	1,375	-0.07%
2020/09/07	1	79.60	5	79.52	79.60	-4	1,433	-0.28%
2020/09/04	0	0.00	7	79.67	79.60	-7	1,448	-0.48%
2020/09/03	3	80.77	0	0.00	80.70	3	1,455	0.21%
2020/08/31	8	81.00	1	80.70	80.80	7	1,501	0.47%
2020/08/27	0	0.00	15	82.02	81.40	-15	1,510	-0.99%
2020/08/26	17	80.94	9	80.31	81.90	8	1,507	0.53%
2020/08/25	6	80.07	2	79.55	79.70	4	1,510	0.26%
2020/08/24	2	79.15	4	78.85	79.40	-2	1,584	-0.13%
2020/08/21	5	78.40	1	78.50	78.60	4	1,588	0.25%
2020/08/20	3	79.20	0	0.00	77.10	3	1,592	0.19%
2020/08/19	2	79.45	2	79.35	79.10	0	1,568	0.00%
2020/08/18	0	0.00	4	79.25	79.10	-4	1,573	-0.25%
2020/08/17	2	79.55	0	0.00	79.60	2	1,613	0.12%
2020/08/12	0	0.00	10	78.42	78.30	-10	1,675	-0.60%
2020/08/11	1	79.50	0	0.00	78.90	1	1,680	0.06%
2020/08/10	2	79.50	1	79.80	79.20	1	1,697	0.06%
2020/08/07	1	78.40	0	0.00	78.30	1	1,709	0.06%
2020/08/05	2	78.85	0	0.00	79.00	2	1,728	0.12%
2020/08/04	2	79.20	0	0.00	79.20	2	1,742	0.11%
2020/08/03	0	0.00	3	78.50	78.70	-3	1,763	-0.17%
2020/07/31	1	78.70	6	79.05	79.00	-5	1,771	-0.28%
2020/07/30	0	0.00	4	80.50	79.60	-4	1,775	-0.23%
2020/07/29	8	80.10	0	0.00	80.00	8	1,792	0.45%
2020/07/28	1	79.10	0	0.00	78.30	1	1,811	0.06%
2020/07/27	1	79.70	0	0.00	79.50	1	1,825	0.05%
2020/07/24	1	80.50	0.1	80.30	80.10	0.9	1,844	0.05%
2020/07/23	0	0.00	4	81.80	81.40	-4	1,891	-0.21%
2020/07/22	0	0.00	4	81.93	82.00	-4	1,905	-0.21%
2020/07/21	7	81.87	0	0.00	81.60	7	1,912	0.37%
2020/07/17	10	81.61	24	82.40	81.70	-14	1,935	-0.72%
2020/07/16	11	82.75	0	0.00	82.80	11	1,975	0.56%
2020/07/15	0	0.00	9	81.88	81.90	-9	1,997	-0.45%
2020/07/14	32	83.63	0	0.00	82.90	32	2,006	1.59%
2020/07/13	35	84.33	14	84.06	84.40	21	2,010	1.04%
2020/07/10	32	86.87	14	87.34	86.10	18	2,022	0.89%
2020/07/09	14	88.05	29	87.49	88.00	-15	1,988	-0.75%
2020/07/08	5	86.98	21	86.38	87.00	-16	1,953	-0.82%
2020/07/07	19	85.81	23	85.35	85.60	-4	1,962	-0.20%
2020/07/06	16.1	84.78	49	84.08	85.30	-32.9	1,956	-1.68%
2020/07/03	13	83.34	1	82.90	83.30	12	1,928	0.62%
2020/07/02	0	0.00	10	81.96	82.40	-10	1,924	-0.52%
2020/07/01	14	82.60	0	0.00	82.10	14	1,929	0.73%
2020/06/30	0	0.00	50	81.60	81.60	-50	1,928	-2.59%
2020/06/29	1	81.80	0	0.00	81.50	1	1,933	0.05%
2020/06/24	440	82.48	0	0.00	82.60	440	1,934	22.74%	大買/鉅額交易
2020/06/23	0	0.00	8	82.80	82.60	-8	1,948	-0.41%
2020/06/22	12	83.50	1	83.00	82.80	11	1,963	0.56%
2020/06/19	0	0.00	10	83.40	83.10	-10	1,998	-0.50%
2020/06/18	9	83.68	0	0.00	83.70	9	2,005	0.45%
2020/06/17	2	83.70	18	83.32	83.60	-16	2,000	-0.80%
2020/06/16	4	83.00	7	82.34	82.90	-3	2,008	-0.15%
2020/06/15	10	82.05	55	82.38	81.60	-45	2,047	-2.20%
2020/06/12	8	81.20	4	79.73	81.90	4	2,049	0.20%
2020/06/11	10	83.30	0	0.00	82.00	10	2,045	0.49%
2020/06/10	24.2	83.85	56	83.41	83.90	-31.8	2,049	-1.55%
2020/06/09	547	83.74	82	83.25	84.00	465	2,088	22.26%	大買/鉅額交易
2020/06/08	11	82.29	13	82.23	82.30	-2	2,093	-0.10%
2020/06/05	8	82.23	0	0.00	82.30	8	2,087	0.38%
2020/06/04	9	82.26	6	82.55	81.70	3	2,137	0.14%
2020/06/03	6	82.10	6	82.03	81.80	0	2,169	0.00%
2020/06/02	4	81.95	55	82.07	81.60	-51	2,163	-2.36%
2020/06/01	22	82.85	37	82.98	82.80	-15	2,152	-0.70%
2020/05/29	20	81.05	52	82.50	82.50	-32	2,122	-1.51%
2020/05/28	10	79.90	0	0.00	79.70	10	2,052	0.49%
2020/05/27	0	0.00	4	80.10	79.70	-4	2,061	-0.19%
2020/05/26	0	0.00	82	80.07	80.30	-82	2,074	-3.95%
2020/05/25	13	79.67	53	79.58	79.60	-40	2,072	-1.93%
2020/05/22	1	81.30	19	81.59	79.60	-18	2,074	-0.87%
2020/05/21	28	81.93	9	81.13	82.00	19	2,045	0.93%
2020/05/20	303	79.95	4	79.77	80.00	299	2,002	14.93%	大買/鉅額交易
2020/05/19	0	0.00	6	80.22	79.80	-6	1,991	-0.30%
2020/05/18	3	79.57	0	0.00	79.20	3	1,984	0.15%
2020/05/15	14	78.93	0	0.00	78.70	14	1,970	0.71%
2020/05/14	1	79.70	13	79.05	78.50	-12	1,955	-0.61%
2020/05/13	9	80.01	7	79.39	80.20	2	1,946	0.10%
2020/05/12	7	79.76	12	79.87	79.60	-5	1,938	-0.26%
2020/05/11	7	79.87	3	79.30	80.10	4	1,933	0.21%
2020/05/08	0	0.00	17	79.69	79.10	-17	1,927	-0.88%
2020/05/07	22	79.81	2	78.95	79.70	20	1,927	1.04%
2020/05/06	0	0.00	1	78.90	78.50	-1	1,927	-0.05%
2020/05/05	0	0.00	12	79.74	79.20	-12	1,939	-0.62%
2020/05/04	10	79.94	3	79.80	79.20	7	1,936	0.36%
2020/04/30	0	0.00	26	80.73	80.00	-26	1,924	-1.35%
2020/04/29	19	80.56	39	79.64	80.30	-20	1,927	-1.04%
2020/04/28	123	79.05	11	78.71	79.30	112	1,918	5.84%	大買/鉅額交易
2020/04/27	61	76.26	11	75.31	76.30	50	1,960	2.55%
2020/04/24	12	74.67	6	74.67	74.70	6	1,953	0.31%
2020/04/23	5	73.62	7	73.94	73.90	-2	1,944	-0.10%
2020/04/22	10	73.64	0	0.00	73.90	10	1,936	0.52%
2020/04/21	17	74.22	33	75.66	72.80	-16	1,926	-0.83%
2020/04/20	29	75.61	12	75.48	76.20	17	1,892	0.90%
2020/04/17	11	74.72	0	0.00	74.00	11	1,895	0.58%
2020/04/16	0	0.00	2	74.40	74.40	-2	1,881	-0.11%
2020/04/15	1	74.50	13	74.60	74.90	-12	1,883	-0.64%
2020/04/14	19	73.55	0	0.00	73.80	19	1,896	1.00%
2020/04/13	2	71.25	1	71.70	71.30	1	1,904	0.05%
2020/04/10	5	72.54	0	0.00	72.40	5	1,928	0.26%
2020/04/09	1	69.50	1	70.00	69.50	0	1,932	0.00%
2020/04/08	0	0.00	1	68.60	68.60	-1	1,941	-0.05%
2020/04/06	0	0.00	2	64.70	64.80	-2	1,979	-0.10%
2020/03/30	4	63.00	0	0.00	63.20	4	2,155	0.19%
2020/03/27	0	0.00	2	65.20	63.60	-2	2,185	-0.09%
2020/03/26	3	63.20	6	63.23	63.50	-3	2,231	-0.13%
2020/03/25	2	62.30	0	0.00	62.70	2	2,331	0.09%
2020/03/24	1	59.10	1	58.60	59.10	0	2,450	0.00%
2020/03/23	1	56.00	3	56.03	56.50	-2	2,474	-0.08%
2020/03/20	7	58.94	0	0.00	58.70	7	2,544	0.28%
2020/03/19	1	56.00	14	56.84	55.80	-13	2,650	-0.49%
2020/03/18	0	0.00	1	62.10	62.00	-1	2,867	-0.03%
2020/03/17	1	61.90	2	62.00	62.00	-1	3,024	-0.03%
2020/03/12	1	69.60	2	69.20	68.10	-1	4,266	-0.02%
2020/03/11	7	73.43	0	0.00	72.00	7	4,213	0.17%
2020/03/10	1	71.70	4	71.93	73.00	-3	4,197	-0.07%
2020/03/09	7	75.07	0.2	75.00	74.30	6.8	4,136	0.16%
2020/03/05	0.1	78.00	1	78.00	77.90	-0.9	4,075	-0.02%
2020/03/04	0	0.00	1	77.40	77.30	-1	4,068	-0.02%
2020/03/03	1	78.00	0	0.00	78.00	1	4,069	0.02%
2020/03/02	3	76.20	12	76.63	76.50	-9	4,061	-0.22%
2020/02/27	1.1	78.32	2	79.00	78.10	-0.9	4,034	-0.02%
2020/02/26	0.1	79.90	0	0.00	79.50	0.1	4,001	0.00%
2020/02/25	1	79.90	14	79.70	79.90	-13	3,984	-0.33%
2020/02/24	1	80.20	2	80.00	80.00	-1	3,962	-0.03%
2020/02/21	0.1	80.70	0	0.00	80.60	0.1	3,939	0.00%
2020/02/19	2	80.60	0	0.00	80.90	2	3,919	0.05%
2020/02/18	0	0.00	1	80.70	80.60	-1	3,906	-0.03%
2020/02/17	0	0.00	1	80.60	80.50	-1	3,893	-0.03%
2020/02/11	0	0.00	3	81.20	80.90	-3	3,831	-0.08%
2020/02/10	0	0.00	1	80.70	80.70	-1	3,816	-0.03%
2020/02/07	3	82.27	5	82.12	82.00	-2	3,788	-0.05%
2020/02/06	3	82.70	0	0.00	82.90	3	3,770	0.08%
2020/02/05	4	81.98	6	81.87	82.00	-2	3,734	-0.05%
2020/02/04	41.1	81.30	0	0.00	81.40	41.1	3,705	1.11%
2020/02/03	2	79.85	2	79.90	79.80	0	3,680	0.00%
2020/01/31	3.2	81.86	2	81.50	81.80	1.2	3,632	0.03%
2020/01/30	5	81.22	3	81.30	80.70	2	3,596	0.06%
2020/01/20	1	86.90	0	0.00	86.80	1	3,480	0.03%
2020/01/15	2	85.90	1	86.10	85.80	1	3,429	0.03%
2020/01/14	0	0.00	1	86.70	86.80	-1	3,406	-0.03%
2020/01/13	2	86.90	1	87.10	87.10	1	3,384	0.03%
2020/01/10	0	0.00	5	85.90	85.70	-5	3,346	-0.15%
2020/01/09	1	85.10	2	85.00	85.10	-1	3,322	-0.03%
2020/01/08	2	84.10	1	84.10	84.10	1	3,302	0.03%
2020/01/07	3	85.60	6	85.30	85.10	-3	3,256	-0.09%
2020/01/06	3	85.93	2	85.90	85.60	1	3,213	0.03%
2020/01/03	2	87.20	4	87.20	87.10	-2	3,162	-0.06%
2020/01/02	8	88.45	1	89.50	88.50	7	3,097	0.23%
2019/12/31	1	88.80	0	0.00	88.90	1	3,055	0.03%
2019/12/30	2	88.80	1	88.40	89.10	1	3,023	0.03%
2019/12/27	5	89.22	14	88.80	88.90	-9	2,960	-0.30%
2019/12/26	3	89.63	14	89.49	89.40	-11	2,901	-0.38%
2019/12/25	13	89.77	17	90.14	90.20	-4	2,840	-0.14%
2019/12/24	1	88.00	3	87.90	88.10	-2	2,722	-0.07%
2019/12/23	3	88.20	0	0.00	87.70	3	2,674	0.11%
2019/12/20	13	89.58	57	89.15	89.40	-44	2,592	-1.70%
2019/12/19	83	88.49	300	88.51	89.10	-217	2,458	-8.83%	大賣/鉅額交易
2019/12/18	10	85.20	0	0.00	85.30	10	2,287	0.44%
2019/12/17	5	85.04	52	85.00	84.90	-47	2,237	-2.10%
2019/12/16	53	83.42	17	85.57	85.60	36	2,145	1.68%
2019/12/13	17	86.48	20	85.49	84.80	-3	1,999	-0.15%
2019/12/12	11	91.00	5	90.78	89.80	6	1,710	0.35%
2019/12/11	12	90.68	47	90.52	90.50	-35	1,519	-2.30%
2019/12/10	51	95.13	279	97.50	93.50	-228	1,257	-18.13%	大賣/鉅額交易
2019/12/09	305	83.12	371	87.76	98.00	-66	904	-7.29%	大買/大賣/