和潤企業 (6592)-中國信託券商分點個股進出

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
122.0
漲跌
▲2.5
漲幅
+2.09%
成交量
899張
產業
上市其他類股
292人加入追蹤

立即追蹤
本地時間:14:30

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

和潤企業 (6592)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	0	122.00	1	122.00	122.00	-1	791	-0.12%
2024/05/03	0	120.00	0	0.00	119.50	0	787	0.00%
2024/05/02	0	119.50	0	0.00	119.50	0	788	0.00%
2024/04/25	0.2	117.55	0	0.00	116.50	0.2	788	0.02%
2024/04/24	0.5	118.00	0	0.00	118.00	0.5	789	0.06%
2024/04/23	0.3	118.00	0	0.00	118.00	0.3	802	0.04%
2024/04/22	1.5	115.83	0.2	116.50	116.00	1.3	812	0.16%
2024/04/19	0.2	116.00	0	0.00	115.50	0.2	809	0.02%
2024/04/18	3.1	116.52	0	0.00	117.00	3.1	803	0.39%
2024/04/17	3	118.50	0.3	118.50	118.00	2.7	799	0.34%
2024/04/16	1.4	119.01	0	0.00	119.00	1.4	806	0.17%
2024/04/15	0	0.00	1.4	120.00	120.50	-1.4	791	-0.17%
2024/04/11	0	121.00	0	0.00	121.00	0	788	0.01%
2024/04/10	0	0.00	1.4	121.11	122.00	-1.4	790	-0.18%
2024/04/09	0	0.00	0.2	120.00	121.00	-0.2	786	-0.03%
2024/04/08	0.2	120.00	2	120.00	120.00	-1.8	785	-0.23%
2024/04/03	0	121.50	2.6	120.51	120.50	-2.5	784	-0.32%
2024/04/02	0	121.50	0.1	121.50	122.00	-0.1	779	-0.01%
2024/04/01	0	0.00	1	120.00	121.00	-1	775	-0.13%
2024/03/29	1.1	119.98	0	0.00	119.50	1.1	780	0.13%
2024/03/27	0.1	120.50	0	0.00	120.00	0.1	779	0.01%
2024/03/26	0.2	120.50	0	0.00	120.50	0.2	782	0.02%
2024/03/25	1	120.49	0.7	120.18	120.00	0.3	784	0.04%
2024/03/21	0	0.00	1.5	122.50	123.00	-1.5	768	-0.20%
2024/03/18	1	124.00	0	0.00	124.50	1	778	0.13%
2024/03/15	2	121.50	0	0.00	121.50	2	764	0.26%
2024/03/14	0	122.50	0	0.00	123.00	0	760	0.00%
2024/03/13	2.1	122.00	2.3	122.00	121.50	-0.2	739	-0.03%
2024/03/12	0.1	115.00	2.1	115.02	116.00	-2.1	686	-0.30%
2024/03/11	7.5	113.58	1.3	113.73	114.50	6.2	661	0.93%
2024/03/08	10.3	114.59	0	0.00	114.50	10.3	636	1.62%
2024/03/07	0.3	118.92	0	0.00	118.00	0.3	594	0.05%
2024/03/06	1.1	119.50	0	0.00	119.50	1.1	570	0.19%
2024/03/05	1.2	119.58	0.1	119.50	119.00	1.1	559	0.20%
2024/03/04	3	120.00	0	0.00	120.00	3	554	0.54%
2024/03/01	6.4	120.19	0	0.00	120.00	6.4	549	1.17%
2024/02/27	0.4	121.00	1	121.00	120.50	-0.6	544	-0.11%
2024/02/26	2.2	121.33	1.1	121.95	121.50	1.1	540	0.21%
2024/02/22	1	123.50	0	0.00	123.00	1	527	0.19%
2024/02/21	0	0.00	1	123.50	123.50	-1	523	-0.19%
2024/02/20	0.4	123.67	0.2	123.00	124.00	0.2	520	0.03%
2024/02/16	1	121.00	0	0.00	122.50	1	516	0.19%
2024/02/15	1.6	119.06	2	121.00	121.00	-0.4	507	-0.08%
2024/02/05	0.1	120.50	0	0.00	120.50	0.1	494	0.01%
2024/02/02	1.5	122.64	0	0.00	122.00	1.5	489	0.31%
2024/01/29	1	120.50	0	0.00	121.50	1	476	0.21%
2024/01/26	1	120.50	0	0.00	120.50	1	472	0.21%
2024/01/23	0.3	121.00	0	0.00	121.00	0.3	458	0.07%
2024/01/22	0	121.00	0	0.00	121.00	0	455	0.01%
2024/01/19	1	121.00	0	0.00	121.50	1	450	0.22%
2024/01/17	3.3	119.15	0	0.00	119.50	3.3	442	0.76%
2024/01/16	1.3	121.74	0	0.00	121.00	1.3	439	0.29%
2024/01/15	0.1	124.00	0	0.00	123.50	0.1	428	0.03%
2024/01/11	1.5	122.43	0	0.00	123.50	1.5	427	0.35%
2024/01/10	1	123.00	0.2	123.50	123.50	0.8	424	0.19%
2024/01/05	0	126.50	0	0.00	126.00	0	412	0.00%
2024/01/04	0	0.00	0.2	126.50	126.00	-0.2	411	-0.05%
2024/01/03	1	126.00	0	0.00	126.00	1	414	0.24%
2024/01/02	0	128.00	0	0.00	127.50	0	409	0.01%
2023/12/28	0	0.00	0	126.50	127.50	0	413	-0.01%
2023/12/27	0.1	126.88	0	0.00	126.50	0.1	413	0.03%
2023/12/26	1.1	125.95	1	125.50	126.50	0.1	414	0.03%
2023/12/25	0.2	126.03	0	0.00	125.50	0.2	415	0.05%
2023/12/21	1	125.50	0	0.00	125.50	1	411	0.24%
2023/12/20	0	0.00	1	128.00	127.00	-1	399	-0.25%
2023/12/19	0	0.00	1	127.50	128.00	-1	395	-0.25%
2023/12/18	1	130.00	0	0.00	129.00	1	395	0.26%
2023/12/15	2	129.75	1	130.00	129.50	1	400	0.25%
2023/12/11	0	129.50	0	0.00	128.00	0	389	0.01%
2023/12/06	0	129.50	0	0.00	128.50	0	428	0.00%
2023/12/04	0	130.50	0	0.00	129.50	0	427	0.01%
2023/12/01	0	0.00	0.1	129.50	129.50	-0.1	427	-0.02%
2023/11/28	0	0.00	0.4	129.00	128.50	-0.4	444	-0.09%
2023/11/27	0.1	127.00	0	0.00	126.50	0.1	451	0.02%
2023/11/22	0.1	130.00	0	0.00	129.50	0.1	465	0.02%
2023/11/16	0.2	129.50	0	0.00	129.00	0.2	484	0.04%
2023/11/15	0	0.00	1.1	128.50	131.00	-1.1	495	-0.22%
2023/11/13	1	127.00	0	0.00	126.00	1	502	0.20%
2023/11/10	1	127.55	0	0.00	127.00	1	525	0.20%
2023/11/09	1	128.50	0	0.00	128.50	1	532	0.19%
2023/11/07	1	127.50	1	128.50	128.50	0	557	0.00%
2023/11/03	0	0.00	0.2	128.50	127.50	-0.2	569	-0.04%
2023/11/02	15	127.00	0	0.00	128.00	15	590	2.55%
2023/11/01	0.3	125.36	0	0.00	126.00	0.3	610	0.05%
2023/10/31	0	0.00	0.1	125.07	124.50	-0.1	646	-0.02%
2023/10/30	0.1	126.50	0	0.00	126.00	0.1	657	0.02%
2023/10/25	0	127.00	0	0.00	127.00	0	681	0.00%
2023/10/24	0.1	126.50	0	0.00	125.50	0.1	689	0.01%
2023/10/23	30	126.92	0	0.00	125.50	30	692	4.33%
2023/10/18	1.2	129.17	0	0.00	129.00	1.2	708	0.17%
2023/10/16	0	0.00	0.7	132.07	131.00	-0.7	742	-0.09%
2023/10/13	1	131.50	0	0.00	131.50	1	761	0.13%
2023/10/11	1	130.08	0	0.00	131.50	1	824	0.13%
2023/10/05	0	0.00	0.2	129.50	130.00	-0.2	945	-0.02%
2023/10/04	1.2	129.83	100	128.28	127.50	-98.8	963	-10.25%
2023/10/02	0.1	131.50	0	0.00	132.00	0.1	993	0.01%
2023/09/26	0	0.00	1	130.50	129.00	-1	1,053	-0.09%
2023/09/21	1	130.00	1	130.50	130.50	0	1,108	0.00%
2023/09/20	3	131.83	0	0.00	131.50	3	1,119	0.27%
2023/09/19	0.2	135.50	0	0.00	135.50	0.2	1,125	0.02%
2023/09/18	0	0.00	3	132.83	133.50	-3	1,135	-0.26%
2023/09/14	3.4	136.04	6	134.67	135.00	-2.6	1,142	-0.23%
2023/09/13	1.2	136.33	3	134.50	136.00	-1.8	1,158	-0.16%
2023/09/12	1	131.50	0	0.00	131.00	1	1,167	0.09%
2023/09/11	1	128.52	0	129.00	128.50	1	1,179	0.09%
2023/09/06	1	128.50	0	0.00	128.50	1	1,232	0.08%
2023/09/05	1	130.50	0	0.00	130.00	1	1,259	0.08%
2023/09/04	0	0.00	2	129.25	130.50	-2	1,278	-0.16%
2023/09/01	1	129.50	2	129.50	128.50	-1	1,317	-0.08%
2023/08/31	0	0.00	2	127.50	128.50	-2	1,339	-0.15%
2023/08/30	2	127.00	0	0.00	127.00	2	1,335	0.15%
2023/08/29	0	0.00	4	126.38	126.50	-4	1,342	-0.30%
2023/08/28	1.2	125.02	2	125.00	124.00	-0.9	1,334	-0.06%
2023/08/25	0	127.50	0	0.00	126.00	0	1,326	0.00%
2023/08/24	0.5	126.01	0.1	127.00	127.00	0.4	1,339	0.03%
2023/08/22	0.3	127.00	0	0.00	128.00	0.3	1,357	0.02%
2023/08/21	1.1	127.48	2.4	126.08	127.00	-1.4	1,365	-0.10%
2023/08/18	3.1	128.82	3.1	128.54	128.50	0	1,357	0.00%
2023/08/17	2	128.75	3	130.17	131.00	-1	1,360	-0.07%
2023/08/16	0.4	127.30	7	130.00	130.00	-6.6	1,362	-0.49%
2023/08/14	2.1	129.83	1	130.00	132.50	1.1	1,362	0.08%
2023/08/11	0	134.50	1	134.50	134.00	-1	1,368	-0.07%
2023/08/10	0	132.50	3	132.50	132.50	-3	1,369	-0.22%
2023/08/09	1.1	132.50	0	0.00	132.00	1.1	1,389	0.08%
2023/08/08	2	134.25	0	0.00	135.50	2	1,391	0.14%
2023/08/07	0.5	131.50	4	131.88	133.50	-3.6	1,407	-0.25%
2023/08/04	1.5	136.69	1.9	136.46	135.00	-0.4	1,389	-0.03%
2023/08/02	3	144.00	1	143.00	143.50	2	1,367	0.15%
2023/08/01	1	144.50	0	0.00	144.00	1	1,370	0.07%
2023/07/31	0.2	144.00	2.1	144.50	142.00	-1.9	1,426	-0.13%
2023/07/28	0.4	144.50	0	0.00	144.00	0.4	1,424	0.02%
2023/07/27	3.3	146.94	0	0.00	145.00	3.3	1,442	0.23%
2023/07/26	0.1	149.00	1.3	148.38	148.00	-1.2	1,451	-0.08%
2023/07/25	0.3	143.00	0	0.00	145.00	0.3	1,450	0.02%
2023/07/24	1	143.50	0.6	141.00	143.00	0.4	1,444	0.03%
2023/07/21	1.4	142.64	0.1	142.50	142.00	1.3	1,464	0.09%
2023/07/20	0.2	143.00	3	142.33	143.00	-2.8	1,471	-0.19%
2023/07/19	1.2	145.79	2.8	146.58	143.00	-1.6	1,481	-0.11%
2023/07/18	1	149.00	1	148.50	148.00	0	1,483	0.00%
2023/07/17	1.2	147.08	0	0.00	150.00	1.2	1,481	0.08%
2023/07/14	0.3	145.00	2	143.27	147.50	-1.7	1,462	-0.12%
2023/07/13	20.2	140.58	0	0.00	142.50	20.2	1,459	1.38%
2023/07/12	0.1	158.00	3	156.00	156.50	-2.9	1,421	-0.20%
2023/07/11	0	0.00	0.1	152.00	152.00	-0.1	1,376	-0.01%
2023/07/10	2.5	151.50	1.8	150.39	149.50	0.7	1,374	0.05%
2023/07/07	0.1	149.00	1	148.51	148.50	-1	1,390	-0.07%
2023/07/04	1.1	153.33	0	0.00	151.50	1.1	1,407	0.08%
2023/07/03	0.1	149.50	0	0.00	149.50	0.1	1,397	0.01%
2023/06/30	0.1	145.50	1	148.00	149.00	-0.9	1,388	-0.06%
2023/06/29	1	144.00	0.3	143.73	144.00	0.7	1,368	0.05%
2023/06/28	1.2	142.91	0	0.00	143.00	1.2	1,371	0.09%
2023/06/27	1	141.00	0	0.00	141.00	1	1,363	0.07%
2023/06/26	1.1	140.42	0	0.00	141.50	1.1	1,357	0.08%
2023/06/21	0.1	139.64	0	0.00	140.00	0.1	1,344	0.01%
2023/06/20	0	143.00	2	140.00	140.00	-2	1,346	-0.15%
2023/06/15	0	0.00	1	144.50	144.50	-1	1,297	-0.08%
2023/06/14	0	0.00	31	141.18	142.00	-31	1,288	-2.41%
2023/06/13	1	138.00	0	0.00	138.00	1	1,292	0.08%
2023/06/12	0.1	139.87	1	141.50	138.50	-0.9	1,299	-0.07%
2023/06/09	0.3	142.00	0.1	142.00	140.50	0.2	1,300	0.02%
2023/06/08	1	138.50	0.2	137.50	137.00	0.9	1,307	0.06%
2023/06/07	3.3	139.69	1.4	139.48	139.00	1.9	1,330	0.14%
2023/06/06	1.1	136.18	2	134.50	136.50	-0.9	1,287	-0.07%
2023/06/05	0.4	132.75	0	0.00	132.00	0.4	1,259	0.03%
2023/06/02	0	0.00	0.1	132.16	132.00	-0.1	1,265	-0.01%
2023/05/31	1	130.00	2	129.50	130.00	-1	1,265	-0.08%
2023/05/30	3.1	130.84	0	0.00	130.50	3.1	1,260	0.25%
2023/05/29	0	0.00	0	133.50	132.00	0	1,249	0.00%
2023/05/26	0	0.00	1.5	133.46	133.50	-1.5	1,240	-0.12%
2023/05/25	0	130.00	0	0.00	132.00	0	1,220	0.00%
2023/05/24	0	0.00	0.5	130.50	129.50	-0.5	1,205	-0.04%
2023/05/23	2	130.50	0.5	130.00	130.50	1.5	1,203	0.12%
2023/05/22	0	128.00	0	0.00	129.50	0	1,193	0.00%
2023/05/19	0.2	128.75	1.4	127.50	126.50	-1.2	1,187	-0.10%
2023/05/18	1.1	128.07	0.1	128.50	129.50	1	1,175	0.08%
2023/05/17	0.1	127.00	0	0.00	128.50	0.1	1,169	0.00%
2023/05/16	0	0.00	1	126.00	126.00	-1	1,153	-0.09%
2023/05/15	1.5	123.32	2	125.00	125.00	-0.5	1,159	-0.04%
2023/05/12	0.6	125.33	0	0.00	125.50	0.6	1,136	0.05%
2023/05/11	0.9	127.06	4	124.75	125.00	-3.1	1,126	-0.28%
2023/05/10	0	131.00	0	0.00	130.00	0	1,097	0.00%
2023/05/09	0.6	129.25	0	0.00	130.00	0.6	1,104	0.05%
2023/05/08	3.7	128.36	1	128.50	128.50	2.7	1,100	0.24%
2023/05/05	1.8	129.57	1	130.00	129.50	0.8	1,092	0.07%
2023/05/04	1	134.04	1	134.00	133.00	0	1,035	0.00%
2023/05/03	1	133.50	1	135.00	134.50	0	1,026	0.00%
2023/05/02	0	0.00	1.6	133.78	135.50	-1.6	1,003	-0.16%
2023/04/28	0	0.00	1	132.00	132.50	-1	988	-0.10%
2023/04/27	1	130.50	0	0.00	131.00	1	975	0.10%
2023/04/26	2	131.51	1	129.50	131.50	1	968	0.11%
2023/04/25	0	130.00	0	0.00	127.50	0	942	0.00%
2023/04/24	0	127.50	0	0.00	129.00	0	929	0.00%
2023/04/21	0.2	128.50	0	0.00	127.00	0.2	922	0.02%
2023/04/20	0.1	133.00	0	0.00	130.50	0.1	893	0.01%
2023/04/19	2	133.25	0	0.00	133.00	2	877	0.23%
2023/04/18	0.6	134.67	2	133.50	132.00	-1.4	855	-0.16%
2023/04/17	0	0.00	3	132.51	134.50	-3	831	-0.36%
2023/04/13	0.1	129.00	0	0.00	128.50	0.1	787	0.01%
2023/04/12	1.6	130.25	0	0.00	128.50	1.6	772	0.21%
2023/04/11	1.1	128.60	8	128.01	129.00	-6.9	733	-0.94%
2023/04/10	0.1	121.50	0	0.00	121.50	0.1	677	0.01%
2023/04/06	0	0.00	4.4	122.00	120.50	-4.4	660	-0.67%
2023/03/31	1	120.50	0	0.00	120.50	1	640	0.16%
2023/03/30	0.7	121.50	0	0.00	120.50	0.7	633	0.11%
2023/03/29	1	119.50	0	0.00	120.00	1	616	0.16%
2023/03/28	0	0.00	4	118.50	118.00	-4	606	-0.66%
2023/03/27	0.4	118.59	0	0.00	119.00	0.4	599	0.07%
2023/03/22	1.2	119.48	0	0.00	119.50	1.2	584	0.21%
2023/03/20	0	0.00	4	118.25	118.00	-4	564	-0.71%
2023/03/16	3.1	119.67	2	120.00	118.50	1.1	544	0.19%
2023/03/15	2	121.00	0	0.00	121.00	2	517	0.39%
2023/03/14	0	0.00	140	118.09	117.50	-140	494	-28.32%	大賣/鉅額交易
2023/03/13	0.1	119.50	202	118.09	120.00	-201.9	476	-42.42%	大賣/鉅額交易
2023/03/10	1.1	116.59	1	118.00	116.50	0.1	443	0.02%
2023/03/09	1	114.00	0	0.00	114.00	1	401	0.25%
2023/03/08	0.5	115.50	0	0.00	116.50	0.5	400	0.12%
2023/03/07	2.2	115.00	2.1	115.01	115.00	0.2	391	0.04%
2023/03/06	4	113.00	0	0.00	113.00	4	379	1.05%
2023/03/03	1	110.50	0.4	111.00	112.50	0.7	377	0.17%
2023/03/02	0.2	111.00	0	0.00	111.00	0.2	372	0.05%
2023/03/01	0	109.50	0	0.00	110.00	0	371	0.01%
2023/02/24	0.2	110.00	2	110.00	111.00	-1.9	366	-0.50%
2023/02/22	0.2	109.83	0	0.00	109.50	0.2	371	0.04%
2023/02/21	0	0.00	42	110.48	110.00	-42	367	-11.44%
2023/02/17	0	0.00	118	110.36	110.00	-118	366	-32.21%	大賣/鉅額交易
2023/02/16	1	111.00	0	0.00	110.50	1	366	0.27%
2023/02/15	0.1	111.50	0	0.00	109.50	0.1	372	0.02%
2023/02/14	0.4	112.00	0	0.00	111.50	0.4	360	0.12%
2023/02/13	1	112.00	12	110.67	112.00	-11	352	-3.12%
2023/02/10	2.6	109.12	2	109.25	109.50	0.6	341	0.18%
2023/02/09	1	109.00	2	109.50	108.50	-1	338	-0.30%
2023/02/08	0	0.00	2	109.75	109.50	-2	336	-0.59%
2023/02/07	0	0.00	3.5	109.43	109.50	-3.5	330	-1.04%
2023/01/30	0	105.00	0	0.00	105.00	0	308	0.01%
2023/01/16	0.5	105.00	3	104.50	104.50	-2.5	328	-0.77%
2023/01/13	0.5	105.00	0	0.00	104.00	0.5	337	0.15%
2023/01/12	1	106.00	0	0.00	105.00	1	361	0.28%
2023/01/11	0	0.00	1	105.50	105.50	-1	358	-0.28%
2023/01/10	0	102.50	2	103.00	103.00	-2	341	-0.58%
2023/01/09	0	0.00	1	102.50	102.50	-1	342	-0.29%
2023/01/05	0.2	101.50	0	102.00	101.00	0.2	354	0.05%
2023/01/04	0	0.00	1	100.00	100.50	-1	358	-0.28%
2022/12/30	0	100.00	1	100.00	102.00	-1	364	-0.27%
2022/12/29	1	99.00	0	0.00	99.00	1	362	0.28%
2022/12/26	0	101.00	0	0.00	101.00	0	375	0.01%
2022/12/22	0.5	101.00	0	0.00	101.00	0.5	383	0.13%
2022/12/12	0.3	103.00	0	0.00	102.50	0.3	412	0.08%
2022/12/08	0	0.00	1.3	100.60	101.00	-1.3	416	-0.30%
2022/12/07	0	0.00	0.3	101.50	100.50	-0.3	421	-0.07%
2022/12/06	0.1	101.50	0	0.00	101.00	0.1	422	0.01%
2022/12/02	1	102.50	0	0.00	102.00	1	433	0.23%
2022/12/01	0	0.00	20	102.88	102.50	-20	437	-4.57%
2022/11/30	5	102.00	0	0.00	102.00	5	436	1.15%
2022/11/25	0	101.50	0	100.00	99.30	0	444	0.00%
2022/11/24	0	0.00	1	99.90	100.50	-1	446	-0.22%
2022/11/18	0	0.00	322	97.92	97.20	-322	453	-71.08%	大賣/鉅額交易
2022/11/16	0	99.20	0	0.00	98.90	0	459	0.00%
2022/11/15	0.4	100.43	0	0.00	101.00	0.4	459	0.08%
2022/11/14	0.1	100.00	0	0.00	100.50	0.1	459	0.03%
2022/11/10	0	97.40	0	0.00	96.30	0	455	0.01%
2022/11/07	0	0.00	1	97.00	96.90	-1	468	-0.21%
2022/11/01	0.3	96.20	0	0.00	96.10	0.3	505	0.05%
2022/10/25	3.1	89.89	0.7	89.20	90.40	2.4	500	0.48%
2022/10/24	1	91.80	1	91.70	91.10	0	491	0.00%
2022/10/21	0.3	92.82	151	92.77	92.00	-150.7	491	-30.63%	大賣/鉅額交易
2022/10/20	2.3	94.12	0	0.00	94.20	2.3	482	0.47%
2022/10/17	0	96.00	1	95.60	97.00	-1	471	-0.21%
2022/10/13	2	96.05	2	95.60	95.50	0	478	0.00%
2022/10/11	0	100.50	0	0.00	99.30	0	465	0.01%
2022/10/07	0	0.00	0.1	102.50	102.00	-0.1	460	-0.02%
2022/10/04	0	0.00	0.2	103.00	103.00	-0.2	477	-0.04%
2022/09/28	0	0.00	101	102.29	101.00	-101	508	-19.86%	大賣/鉅額交易
2022/09/26	0	105.00	0	0.00	103.00	0	513	0.00%
2022/09/21	1	107.00	1	107.50	106.00	0	524	0.00%
2022/09/19	0	105.50	0	0.00	105.00	0	515	0.00%
2022/09/14	0	105.00	1	104.50	105.00	-1	520	-0.19%
2022/09/13	2.5	107.30	3	106.67	106.00	-0.5	520	-0.10%
2022/09/12	1.5	106.64	0	0.00	107.00	1.5	525	0.29%
2022/09/08	4	103.00	0	0.00	104.50	4	543	0.74%
2022/09/07	1	102.00	0	0.00	102.50	1	544	0.18%
2022/09/05	0	0.00	2	102.00	102.00	-2	547	-0.37%
2022/08/31	0	0.00	1.2	103.50	105.00	-1.2	561	-0.21%
2022/08/30	0	0.00	0.3	103.50	104.00	-0.3	564	-0.05%
2022/08/26	0	0.00	1.1	106.50	106.00	-1.1	566	-0.19%
2022/08/25	1	103.51	0	0.00	105.00	1	566	0.18%
2022/08/24	1	104.00	0	0.00	104.00	1	566	0.18%
2022/08/19	2	107.50	0	0.00	106.50	2	561	0.36%
2022/08/17	2.1	106.52	0	0.00	106.50	2.1	562	0.37%
2022/08/15	75	107.80	0	0.00	108.00	75	557	13.46%
2022/08/12	0.5	108.00	0	0.00	107.00	0.5	550	0.09%
2022/08/11	75.5	107.81	0	0.00	107.50	75.5	553	13.65%
2022/08/10	0.2	107.75	0	0.00	105.50	0.2	554	0.03%
2022/08/09	0.5	107.00	2	107.50	108.50	-1.5	545	-0.27%
2022/08/05	0	0.00	1	104.50	104.50	-1	543	-0.18%
2022/08/03	0	0.00	0.1	102.00	101.50	-0.1	583	-0.02%
2022/08/02	1	102.00	0	0.00	102.50	1	588	0.17%
2022/07/29	1	104.00	1	105.00	103.00	0	624	0.00%
2022/07/27	0.5	100.50	0	0.00	101.00	0.5	617	0.08%
2022/07/26	0	0.00	2	100.00	100.00	-2	623	-0.32%
2022/07/25	0	98.30	0	0.00	98.10	0	627	0.00%
2022/07/22	20	98.45	0	0.00	98.50	20	642	3.12%
2022/07/20	0.1	98.00	0	0.00	97.60	0.1	679	0.01%
2022/07/18	10.1	98.13	1	97.70	97.70	9.1	684	1.33%
2022/07/15	0.4	97.60	0	0.00	98.00	0.4	684	0.05%
2022/07/13	0	0.00	4	97.30	97.70	-4	692	-0.58%
2022/07/11	20	100.50	0	0.00	102.00	20	692	2.89%
2022/07/08	1	97.00	0	0.00	99.70	1	679	0.15%
2022/07/01	0.2	98.40	4	98.50	97.40	-3.8	750	-0.51%
2022/06/27	0	105.00	2.8	104.18	103.50	-2.8	752	-0.37%
2022/06/23	0	0.00	2	102.75	102.00	-2	765	-0.26%
2022/06/22	1	100.50	0	0.00	101.50	1	773	0.13%
2022/06/17	0	100.00	2	100.50	101.00	-2	821	-0.24%
2022/06/16	0	0.00	1	101.00	100.50	-1	811	-0.12%
2022/06/15	1	101.50	0	0.00	101.00	1	830	0.12%
2022/06/14	0.4	100.04	0	0.00	100.50	0.4	838	0.05%
2022/06/13	2.2	99.94	0	0.00	100.00	2.2	840	0.26%
2022/06/10	0	102.50	0	0.00	102.50	0	835	0.00%
2022/06/01	0.1	105.00	0	0.00	104.00	0.1	956	0.01%
2022/05/25	0.1	103.74	0	0.00	104.00	0.1	1,058	0.01%
2022/05/19	0	0.00	3	100.00	101.50	-3	1,264	-0.24%
2022/05/17	0.2	101.50	1	100.50	100.50	-0.8	1,270	-0.06%
2022/05/16	1.1	100.05	1	99.10	99.40	0.1	1,294	0.01%
2022/05/13	50	99.15	0	0.00	98.90	50	1,340	3.73%
2022/05/12	2.8	96.66	2	96.25	96.00	0.8	1,341	0.06%
2022/05/11	0.2	100.79	0	0.00	99.80	0.2	1,328	0.01%
2022/05/10	1.1	100.19	0	0.00	102.50	1.1	1,327	0.09%
2022/05/09	1.3	101.87	1	101.50	101.50	0.3	1,329	0.02%
2022/05/06	1.1	106.14	2	107.00	107.50	-0.9	1,320	-0.07%
2022/05/04	2.1	109.02	0	0.00	109.00	2.1	1,352	0.15%
2022/05/03	1.4	108.50	0	0.00	108.50	1.4	1,374	0.10%
2022/04/29	1	109.46	0	0.00	111.50	1	1,385	0.07%
2022/04/28	1.1	106.05	0	108.00	106.50	1	1,381	0.08%
2022/04/27	4.5	107.92	3	107.67	107.00	1.5	1,377	0.11%
2022/04/26	25	112.64	2	112.50	113.00	23	1,366	1.68%
2022/04/25	0.4	112.04	0	0.00	111.50	0.4	1,372	0.03%
2022/04/22	0.1	113.50	1	113.50	114.00	-0.9	1,391	-0.06%
2022/04/21	3	113.17	0	0.00	113.50	3	1,453	0.21%
2022/04/20	0.1	113.50	1	113.50	113.00	-0.9	1,522	-0.06%
2022/04/19	0.4	113.50	0	0.00	114.00	0.4	1,554	0.02%
2022/04/15	1	112.00	0	0.00	112.00	1	1,592	0.06%
2022/04/12	0	113.00	23	112.52	112.50	-23	1,768	-1.30%
2022/04/11	5.3	114.64	11	114.68	114.00	-5.7	1,807	-0.31%
2022/04/08	4.1	113.35	0	0.00	113.50	4.1	1,802	0.23%
2022/04/06	0.7	120.50	0	0.00	120.00	0.7	1,739	0.04%
2022/04/01	1	118.00	2	118.00	118.00	-1	1,746	-0.06%
2022/03/31	21	119.95	7	119.86	118.50	14	1,745	0.80%
2022/03/30	20	119.05	1	119.50	119.50	19	1,736	1.09%
2022/03/29	0.3	118.73	1	119.50	118.00	-0.7	1,728	-0.04%
2022/03/28	0.4	118.00	0	0.00	118.00	0.4	1,722	0.02%
2022/03/25	0.4	121.02	1	119.50	120.00	-0.6	1,708	-0.04%
2022/03/24	9	119.89	1	121.50	121.50	8	1,700	0.47%
2022/03/23	4	119.63	10	120.00	120.00	-6	1,700	-0.35%
2022/03/22	1	117.00	0	0.00	117.00	1	1,678	0.06%
2022/03/21	3	118.67	1	118.50	118.00	2	1,664	0.12%
2022/03/18	0	0.00	2.1	116.21	115.50	-2.1	1,647	-0.13%
2022/03/17	0.1	114.50	2	115.00	115.50	-1.9	1,629	-0.12%
2022/03/16	0	0.00	1	112.00	112.00	-1	1,618	-0.06%
2022/03/15	51.5	112.00	0.2	112.00	111.00	51.3	1,616	3.17%
2022/03/14	0	0.00	1	114.00	114.50	-1	1,608	-0.06%
2022/03/11	3	111.83	0	0.00	112.00	3	1,593	0.19%
2022/03/10	0	113.50	0.4	113.00	113.50	-0.3	1,583	-0.02%
2022/03/09	2.4	112.15	0	0.00	110.00	2.4	1,569	0.15%
2022/03/08	1.3	114.56	0	0.00	111.00	1.3	1,541	0.08%
2022/03/07	3.1	113.35	102.3	113.64	113.50	-99.2	1,512	-6.56%	大賣/
2022/03/04	3	118.83	1	118.02	117.50	2	1,473	0.13%
2022/03/03	0.7	122.36	2	122.00	122.50	-1.3	1,440	-0.09%
2022/03/02	3	121.67	0.2	122.00	121.00	2.8	1,440	0.19%
2022/03/01	4.3	124.06	2	124.50	123.50	2.3	1,426	0.16%
2022/02/25	37	125.47	5	124.80	123.50	32	1,411	2.27%
2022/02/24	14	124.57	7	125.14	123.00	7	1,378	0.51%
2022/02/23	0.1	124.00	5	122.90	127.00	-4.9	1,289	-0.38%
2022/02/22	3.5	118.05	0	0.00	117.50	3.5	1,239	0.28%
2022/02/21	4	120.00	3	119.83	120.50	1	1,212	0.08%
2022/02/18	1	117.50	0.1	117.50	117.50	0.9	1,181	0.08%
2022/02/17	0	0.00	1.1	115.05	116.00	-1.1	1,175	-0.09%
2022/02/16	0	117.50	1	116.00	115.50	-1	1,172	-0.08%
2022/02/15	2.1	114.77	0	0.00	115.50	2.1	1,151	0.18%
2022/02/11	1	110.00	0	0.00	110.00	1	1,099	0.09%
2022/02/10	0.3	112.10	2	113.50	111.50	-1.7	1,103	-0.15%
2022/02/09	0	0.00	6	111.17	112.00	-6	1,122	-0.53%
2022/02/08	3.2	111.00	0	0.00	110.50	3.2	1,115	0.28%
2022/01/26	1	106.00	0	0.00	106.00	1	1,082	0.09%
2022/01/25	6	106.33	5	105.70	105.00	1	1,073	0.09%
2022/01/24	0.6	103.92	0	0.00	104.50	0.6	1,050	0.06%
2022/01/21	1	105.50	0	0.00	105.00	1	1,033	0.10%
2022/01/18	0	0.00	1	107.00	106.00	-1	994	-0.10%
2022/01/17	0	0.00	1	105.50	105.50	-1	991	-0.10%
2022/01/14	6.1	109.16	0.2	107.50	108.00	5.9	975	0.60%
2022/01/13	4.1	111.87	1	110.00	112.00	3.1	912	0.34%
2022/01/12	4	107.50	1.2	105.00	108.00	2.8	846	0.33%
2022/01/11	1	104.00	1	105.50	105.00	0	823	0.00%
2022/01/07	1	102.00	1	103.50	101.50	0	799	0.00%
2022/01/06	6	104.50	4	103.88	104.50	2	772	0.26%
2022/01/05	8.1	102.01	3	99.93	102.50	5.1	699	0.72%
2022/01/04	1	97.50	0	0.00	97.20	1	611	0.16%
2021/12/29	1	92.20	0	0.00	92.40	1	543	0.18%
2021/12/28	0	0.00	1	92.00	92.10	-1	541	-0.18%
2021/12/24	1	90.80	0	0.00	91.10	1	544	0.18%
2021/12/23	0.2	91.00	0	0.00	90.80	0.2	548	0.04%
2021/12/22	0	0.00	4	90.60	90.70	-4	558	-0.72%
2021/12/20	5	90.44	4	91.00	90.40	1	565	0.18%
2021/12/16	0.1	91.20	0	0.00	90.90	0.1	562	0.02%
2021/12/13	1	92.10	3	91.90	91.80	-2	625	-0.32%
2021/12/09	1	92.10	0	0.00	92.10	1	635	0.16%
2021/12/07	4	91.60	0	0.00	91.80	4	662	0.60%
2021/11/26	0	0.00	136	91.40	91.50	-136	681	-19.96%	大賣/鉅額交易
2021/11/25	0	0.00	2	91.50	92.00	-2	679	-0.29%
2021/11/23	0.4	91.02	0	0.00	90.90	0.4	699	0.06%
2021/11/19	49	92.53	0	0.00	91.50	49	711	6.89%
2021/11/18	88	92.37	1	92.80	92.60	87	711	12.23%
2021/11/15	1	91.50	0	0.00	90.70	1	736	0.14%
2021/11/12	0	0.00	1.2	90.75	91.30	-1.2	741	-0.16%
2021/11/11	0	0.00	0.1	91.30	90.70	-0.1	752	-0.02%
2021/11/10	0	0.00	2	91.60	91.70	-2	749	-0.27%
2021/11/09	0.1	92.40	2	92.30	92.00	-2	746	-0.26%
2021/11/08	1	91.60	1	91.80	91.60	0	734	0.00%
2021/11/05	0	0.00	1	89.70	90.00	-1	713	-0.14%
2021/11/03	0	0.00	6	89.68	89.90	-6	746	-0.80%
2021/10/28	0	0.00	1	88.00	88.60	-1	770	-0.13%
2021/10/27	1	88.30	0	0.00	88.40	1	778	0.13%
2021/10/26	0.2	88.66	0	0.00	88.40	0.2	786	0.02%
2021/10/25	0.4	87.89	0	0.00	87.40	0.4	790	0.04%
2021/10/22	1	88.40	1	89.20	87.90	0	790	0.00%
2021/10/20	1	89.10	1.1	89.14	89.10	-0.1	787	-0.01%
2021/10/19	1.4	89.59	0	0.00	89.50	1.4	786	0.17%
2021/10/18	3.5	89.80	3	89.73	89.80	0.5	784	0.07%
2021/10/15	0.3	88.50	0	0.00	88.50	0.3	762	0.03%
2021/10/14	0.4	87.83	0	0.00	87.80	0.4	763	0.05%
2021/10/13	0.5	87.50	0	0.00	87.50	0.5	770	0.06%
2021/10/07	0	0.00	5	87.28	87.40	-5	792	-0.63%
2021/10/06	0	0.00	1	86.20	86.40	-1	820	-0.12%
2021/10/04	0	86.50	0	0.00	85.70	0	875	0.00%
2021/10/01	2.2	86.13	1	86.50	85.70	1.2	896	0.13%
2021/09/29	3	86.57	0	0.00	86.70	3	945	0.32%
2021/09/24	1	89.10	0	0.00	88.10	1	1,020	0.10%
2021/09/23	1	88.50	2	88.60	88.60	-1	1,044	-0.10%
2021/09/22	2	86.70	1	86.90	86.70	1	1,084	0.09%
2021/09/17	1	88.30	1	88.00	88.20	0	1,079	0.00%
2021/09/16	1	88.80	4	88.75	88.80	-3	1,074	-0.28%
2021/09/15	0	0.00	2	87.20	87.30	-2	1,075	-0.19%
2021/09/14	0	0.00	3	87.00	87.00	-3	1,116	-0.27%
2021/09/13	1	86.50	4	86.03	86.40	-3	1,137	-0.26%
2021/09/10	1	85.10	0	0.00	85.00	1	1,143	0.09%
2021/09/07	2	84.60	0	0.00	84.60	2	1,167	0.17%
2021/09/06	0	0.00	2	85.90	84.90	-2	1,201	-0.17%
2021/08/31	0	0.00	2	85.60	85.60	-2	1,224	-0.16%
2021/08/30	1	84.40	1	84.40	84.40	0	1,235	0.00%
2021/08/27	1	85.00	2	84.90	85.10	-1	1,247	-0.08%
2021/08/25	0	0.00	3	84.40	84.40	-3	1,250	-0.24%
2021/08/23	0.1	82.50	0	0.00	82.50	0.1	1,287	0.00%
2021/08/19	2	81.45	0	0.00	81.30	2	1,328	0.15%
2021/08/18	0	0.00	1	81.90	82.40	-1	1,325	-0.08%
2021/08/17	16	81.50	4	82.18	81.70	12	1,332	0.90%
2021/08/16	1	82.50	0	0.00	81.80	1	1,328	0.08%
2021/08/12	1	82.00	0	0.00	82.10	1	1,342	0.07%
2021/08/11	6	81.50	0	0.00	81.80	6	1,351	0.44%
2021/08/10	2	82.15	0	0.00	82.00	2	1,363	0.15%
2021/08/09	4	83.25	0	0.00	83.40	4	1,380	0.29%
2021/08/05	1	87.00	0	0.00	87.50	1	1,394	0.07%
2021/08/04	1	87.80	0	0.00	87.70	1	1,441	0.07%
2021/07/30	1	86.10	0	0.00	86.00	1	1,467	0.07%
2021/07/29	2	86.00	0	0.00	86.00	2	1,479	0.14%
2021/07/21	0.6	87.60	0	0.00	86.70	0.6	1,608	0.04%
2021/07/16	1	88.60	0	0.00	88.90	1	1,687	0.06%
2021/07/15	0.1	87.90	0	0.00	87.30	0.1	1,692	0.00%
2021/07/13	4.1	87.68	0	0.00	87.40	4.1	1,730	0.24%
2021/07/12	0	0.00	0.4	90.00	89.20	-0.4	1,743	-0.02%
2021/07/09	2.1	88.90	0	0.00	88.90	2.1	1,776	0.12%
2021/07/08	2.1	90.30	4	90.35	90.10	-1.9	1,818	-0.10%
2021/07/07	0	0.00	6	89.88	89.50	-6	1,842	-0.33%
2021/07/02	0	0.00	1	87.70	87.80	-1	1,866	-0.05%
2021/07/01	0	0.00	3	87.79	87.30	-3	1,872	-0.16%
2021/06/30	0.4	87.50	0.1	86.70	86.70	0.3	1,859	0.01%
2021/06/29	0	0.00	2	87.85	87.40	-2	1,869	-0.11%
2021/06/28	0	0.00	1	87.20	87.40	-1	1,863	-0.05%
2021/06/25	0.1	87.80	0	0.00	87.40	0.1	1,892	0.01%
2021/06/24	0	0.00	0.1	87.50	88.00	-0.1	1,946	-0.01%
2021/06/23	0	0.00	1	85.50	87.20	-1	1,948	-0.05%
2021/06/22	0	0.00	4	85.05	84.70	-4	1,978	-0.20%
2021/06/18	1	85.00	1	85.00	84.90	0	2,006	0.00%
2021/06/17	0	0.00	1	85.20	85.00	-1	2,060	-0.05%
2021/06/16	1	84.10	0	0.00	84.80	1	2,107	0.05%
2021/06/15	0	0.00	1	85.00	84.80	-1	2,130	-0.05%
2021/06/11	0	0.00	2	83.55	83.40	-2	2,127	-0.09%
2021/06/09	1	82.50	5	83.20	82.70	-4	2,148	-0.19%
2021/06/07	2	81.45	0	0.00	81.40	2	2,193	0.09%
2021/06/04	2	83.20	0	0.00	82.00	2	2,208	0.09%
2021/05/31	0	0.00	6	83.48	83.20	-6	2,219	-0.27%
2021/05/28	0	0.00	10	82.40	82.30	-10	2,197	-0.46%
2021/05/26	10	81.90	2	82.00	82.20	8	2,208	0.36%
2021/05/25	0.1	81.90	1	81.90	81.60	-0.9	2,212	-0.04%
2021/05/24	0	0.00	401	80.00	80.20	-401	2,211	-18.14%	大賣/鉅額交易
2021/05/21	2	80.10	0	0.00	80.30	2	2,224	0.09%
2021/05/19	0	0.00	1	80.60	80.80	-1	2,230	-0.04%
2021/05/18	0	0.00	5	79.64	80.80	-5	2,235	-0.22%
2021/05/17	1	77.90	7	77.59	77.30	-6	2,243	-0.27%
2021/05/14	1	80.00	0	0.00	79.40	1	2,217	0.05%
2021/05/13	3.1	79.46	8	79.69	79.50	-4.9	2,251	-0.22%
2021/05/12	3	79.97	0	0.00	80.40	3	2,269	0.13%
2021/05/06	0	0.00	0.5	82.70	82.90	-0.5	2,321	-0.02%
2021/05/05	0.5	82.95	1	82.70	83.00	-0.5	2,327	-0.02%
2021/05/04	7	82.13	1	83.10	82.20	6	2,352	0.26%
2021/05/03	3	83.37	0	0.00	83.30	3	2,327	0.13%
2021/04/28	1	84.90	0	0.00	84.60	1	2,328	0.04%
2021/04/27	0	0.00	2	85.20	85.40	-2	2,350	-0.09%
2021/04/26	1	85.20	0	0.00	85.20	1	2,369	0.04%
2021/04/23	6	85.17	0	0.00	85.40	6	2,382	0.25%
2021/04/22	5.1	86.49	0	0.00	85.80	5.1	2,424	0.21%
2021/04/21	1	87.90	0	0.00	87.70	1	2,396	0.04%
2021/04/20	3	88.47	0	0.00	88.60	3	2,439	0.12%
2021/04/19	2	88.85	1	89.20	88.50	1	2,462	0.04%
2021/04/16	0	0.00	5	88.48	88.60	-5	2,483	-0.20%
2021/04/15	3.3	86.71	0	0.00	86.40	3.3	2,500	0.13%
2021/04/14	3	87.10	2	87.40	87.30	1	2,515	0.04%
2021/04/13	502	89.93	0	0.00	89.20	502	2,472	20.31%	大買/鉅額交易
2021/04/12	0	0.00	16	89.88	90.80	-16	2,451	-0.65%
2021/04/09	2	88.25	2	88.70	88.50	0	2,449	0.00%
2021/04/08	1	87.90	0	0.00	88.00	1	2,450	0.04%
2021/04/01	1	87.20	0	0.00	86.80	1	2,492	0.04%
2021/03/31	5	87.46	7	88.17	87.60	-2	2,483	-0.08%
2021/03/30	0	0.00	2	88.00	88.40	-2	2,466	-0.08%
2021/03/29	3	87.70	3	88.30	87.70	0	2,453	0.00%
2021/03/26	1	86.00	0	0.00	87.00	1	2,424	0.04%
2021/03/25	0.1	86.93	7	87.11	85.70	-6.9	2,409	-0.29%
2021/03/23	0	0.00	2	85.60	86.10	-2	2,372	-0.08%
2021/03/22	0	0.00	1	86.50	86.50	-1	2,369	-0.04%
2021/03/17	0	0.00	1	82.70	82.50	-1	2,289	-0.04%
2021/03/16	0	0.00	1	82.40	82.40	-1	2,289	-0.04%
2021/03/10	1	81.30	0	0.00	81.50	1	2,293	0.04%
2021/03/09	0	0.00	1	81.40	81.20	-1	2,285	-0.04%
2021/03/04	1	80.70	0	0.00	80.50	1	2,320	0.04%
2021/02/23	0	0.00	2	82.00	82.10	-2	2,433	-0.08%
2021/02/17	0	0.00	2	82.00	82.10	-2	2,467	-0.08%
2021/02/04	0	0.00	5	81.80	81.10	-5	2,443	-0.20%
2021/02/01	1	79.00	0	0.00	79.20	1	2,333	0.04%
2021/01/29	3	79.57	0	0.00	79.40	3	2,332	0.13%
2021/01/28	3	79.67	0	0.00	80.20	3	2,293	0.13%
2021/01/26	0	0.00	1	80.00	80.00	-1	2,281	-0.04%
2021/01/25	0	0.00	2	79.70	79.80	-2	2,257	-0.09%
2021/01/15	0	0.00	4	83.40	82.30	-4	2,175	-0.18%
2021/01/14	0	0.00	1	82.60	82.90	-1	2,144	-0.05%
2021/01/13	0	0.00	2	81.80	82.10	-2	2,135	-0.09%
2021/01/08	0	0.00	1	81.50	81.80	-1	2,048	-0.05%
2021/01/07	0	0.00	2	80.90	80.90	-2	2,002	-0.10%
2021/01/06	3	79.63	0	0.00	79.60	3	1,945	0.15%
2020/12/22	2	80.30	0	0.00	79.50	2	1,835	0.11%
2020/12/15	1	80.30	2	79.95	79.40	-1	1,913	-0.05%
2020/12/14	2	80.80	0	0.00	80.20	2	1,901	0.11%
2020/12/08	1	82.20	0	0.00	81.80	1	1,896	0.05%
2020/11/27	0	0.00	1	83.30	83.00	-1	1,791	-0.06%
2020/11/25	2	81.55	2	81.90	80.90	0	1,730	0.00%
2020/11/16	1	80.50	0	0.00	80.60	1	1,620	0.06%
2020/11/13	0	0.00	1	80.50	80.50	-1	1,628	-0.06%
2020/10/26	1	81.60	0	0.00	81.70	1	1,505	0.07%
2020/10/19	0	0.00	0.1	81.90	81.90	-0.1	1,502	-0.01%
2020/10/08	0	0.00	1	82.40	81.60	-1	1,441	-0.07%
2020/10/06	0	0.00	1	82.00	81.90	-1	1,438	-0.07%
2020/09/29	0	0.00	2	81.55	81.70	-2	1,547	-0.13%
2020/09/18	2	84.20	8	84.81	83.20	-6	1,519	-0.39%
2020/09/17	1	82.90	8	82.80	83.00	-7	1,404	-0.50%
2020/09/10	0	0.00	1	80.70	80.70	-1	1,375	-0.07%
2020/09/09	0	0.00	2	79.70	80.20	-2	1,387	-0.14%
2020/09/04	30	79.49	0	0.00	79.60	30	1,448	2.07%
2020/09/02	0	0.00	2	79.50	79.30	-2	1,483	-0.13%
2020/08/31	1	81.00	0	0.00	80.80	1	1,501	0.07%
2020/08/28	30	81.22	0	0.00	81.00	30	1,504	1.99%
2020/08/27	50	81.05	2	81.60	81.40	48	1,510	3.18%
2020/08/25	0	0.00	12	79.74	79.70	-12	1,510	-0.79%
2020/08/24	0	0.00	2	79.50	79.40	-2	1,584	-0.13%
2020/08/21	0	0.00	2	78.50	78.60	-2	1,588	-0.13%
2020/08/20	3	77.33	30	77.30	77.10	-27	1,592	-1.70%
2020/08/19	0	0.00	0.1	79.10	79.10	-0.1	1,568	-0.01%
2020/08/17	0	0.00	1	79.30	79.60	-1	1,613	-0.06%
2020/08/14	0	0.00	3	79.40	79.40	-3	1,656	-0.18%
2020/08/12	1	78.50	0	0.00	78.30	1	1,675	0.06%
2020/08/10	2	79.20	0	0.00	79.20	2	1,697	0.12%
2020/08/07	5	78.30	1	79.10	78.30	4	1,709	0.23%
2020/08/06	5	78.60	0	0.00	78.80	5	1,718	0.29%
2020/07/31	7	79.03	0	0.00	79.00	7	1,771	0.40%
2020/07/30	7	79.74	0	0.00	79.60	7	1,775	0.39%
2020/07/29	0.2	80.10	0	0.00	80.00	0.2	1,792	0.01%
2020/07/27	1	80.00	0	0.00	79.50	1	1,825	0.05%
2020/07/24	1	80.30	0	0.00	80.10	1	1,844	0.05%
2020/07/17	5	81.50	0	0.00	81.70	5	1,935	0.26%
2020/07/16	0.2	82.90	0	0.00	82.80	0.2	1,975	0.01%
2020/07/15	0	0.00	42	82.22	81.90	-42	1,997	-2.10%
2020/07/14	5	82.90	0	0.00	82.90	5	2,006	0.25%
2020/07/13	16.2	84.25	0	0.00	84.40	16.2	2,010	0.81%
2020/07/10	0	0.00	1	87.00	86.10	-1	2,022	-0.05%
2020/07/09	0	0.00	7	88.00	88.00	-7	1,988	-0.35%
2020/07/08	100	86.81	32	86.78	87.00	68	1,953	3.48%
2020/07/07	5	85.30	0	0.00	85.60	5	1,962	0.25%
2020/07/06	10.1	84.70	3	84.63	85.30	7.1	1,956	0.36%
2020/07/02	0	0.00	1	82.20	82.40	-1	1,924	-0.05%
2020/06/29	2	81.50	0	0.00	81.50	2	1,933	0.10%
2020/06/24	0	0.00	25	82.32	82.60	-25	1,934	-1.29%
2020/06/23	0	0.00	1	82.60	82.60	-1	1,948	-0.05%
2020/06/18	0	0.00	1	83.70	83.70	-1	2,005	-0.05%
2020/06/16	0	0.00	4	82.60	82.90	-4	2,008	-0.20%
2020/06/15	0	0.00	2	82.15	81.60	-2	2,047	-0.10%
2020/06/12	1	79.00	0	0.00	81.90	1	2,049	0.05%
2020/06/10	1	83.60	3	84.10	83.90	-2	2,049	-0.10%
2020/06/09	0	0.00	1	84.00	84.00	-1	2,088	-0.05%
2020/06/08	0	0.00	1	82.20	82.30	-1	2,093	-0.05%
2020/06/05	1	82.40	0	0.00	82.30	1	2,087	0.05%
2020/06/02	1	81.70	1	81.90	81.60	0	2,163	0.00%
2020/06/01	5	82.82	4	82.80	82.80	1	2,152	0.05%
2020/05/29	1	81.30	3	80.90	82.50	-2	2,122	-0.09%
2020/05/28	1	79.90	2	80.10	79.70	-1	2,052	-0.05%
2020/05/27	1	80.40	1	80.00	79.70	0	2,061	0.00%
2020/05/26	1	80.00	1	80.10	80.30	0	2,074	0.00%
2020/05/25	0	0.00	1	79.40	79.60	-1	2,072	-0.05%
2020/05/22	1	79.60	0	0.00	79.60	1	2,074	0.05%
2020/05/21	2	81.65	2	81.80	82.00	0	2,045	0.00%
2020/05/20	0	0.00	1	79.80	80.00	-1	2,002	-0.05%
2020/05/18	0	0.00	1	79.30	79.20	-1	1,984	-0.05%
2020/05/13	0	0.00	5	79.98	80.20	-5	1,946	-0.26%
2020/05/12	0	0.00	1	80.20	79.60	-1	1,938	-0.05%
2020/05/06	0	0.00	7	79.00	78.50	-7	1,927	-0.36%
2020/05/05	1	78.80	0	0.00	79.20	1	1,939	0.05%
2020/04/29	4	80.75	2	80.40	80.30	2	1,927	0.10%
2020/04/28	1	79.70	2.1	78.68	79.30	-1.1	1,918	-0.06%
2020/04/27	0.4	76.30	1	75.50	76.30	-0.6	1,960	-0.03%
2020/04/24	0.3	74.70	4	74.70	74.70	-3.8	1,953	-0.19%
2020/04/23	1	73.70	0	0.00	73.90	1	1,944	0.05%
2020/04/22	1.4	72.07	4	73.88	73.90	-2.6	1,936	-0.13%
2020/04/21	4.3	72.95	0.2	72.90	72.80	4.1	1,926	0.21%
2020/04/20	0	0.00	10	76.00	76.20	-10	1,892	-0.53%
2020/04/17	13	74.20	0	0.00	74.00	13	1,895	0.69%
2020/04/16	0	74.60	0	0.00	74.40	0	1,881	0.00%
2020/04/15	3	74.87	2	74.80	74.90	1	1,883	0.05%
2020/04/14	0	0.00	1	73.50	73.80	-1	1,896	-0.05%
2020/04/13	0.2	71.40	10	71.00	71.30	-9.8	1,904	-0.51%
2020/04/10	6	70.85	0	0.00	72.40	6	1,928	0.31%
2020/04/09	3.1	69.60	0	0.00	69.50	3.1	1,932	0.16%
2020/04/08	0.1	69.00	0	0.00	68.60	0.1	1,941	0.01%
2020/04/07	2	67.30	1	66.90	67.30	1	1,945	0.05%
2020/03/31	0	0.00	3	64.30	64.00	-3	2,054	-0.15%
2020/03/30	3	62.57	0	0.00	63.20	3	2,155	0.14%
2020/03/27	1	64.50	0	0.00	63.60	1	2,185	0.05%
2020/03/26	1	62.70	2	62.80	63.50	-1	2,231	-0.04%
2020/03/25	0	0.00	14	62.94	62.70	-14	2,331	-0.60%
2020/03/24	4	58.10	4	59.50	59.10	0	2,450	0.00%
2020/03/23	4	55.23	0	0.00	56.50	4	2,474	0.16%
2020/03/20	0	0.00	30	59.14	58.70	-30	2,544	-1.18%
2020/03/19	7	57.87	0	0.00	55.80	7	2,650	0.26%
2020/03/17	0	0.00	1	62.10	62.00	-1	3,024	-0.03%
2020/03/16	0	0.00	1	64.50	63.60	-1	3,246	-0.03%
2020/03/13	5	62.54	5	62.64	63.90	0	3,560	0.00%
2020/03/12	8	69.13	11	68.53	68.10	-3	4,266	-0.07%
2020/03/11	1	72.60	2	72.00	72.00	-1	4,213	-0.02%
2020/03/10	5	71.80	5	72.20	73.00	0	4,197	0.00%
2020/03/09	4	75.78	1	76.00	74.30	3	4,136	0.07%
2020/03/05	0	0.00	1	77.90	77.90	-1	4,075	-0.02%
2020/03/04	0	0.00	3	77.00	77.30	-3	4,068	-0.07%
2020/03/03	2	78.30	0	0.00	78.00	2	4,069	0.05%
2020/03/02	0	0.00	6	76.30	76.50	-6	4,061	-0.15%
2020/02/27	1	79.00	2	78.35	78.10	-1	4,034	-0.02%
2020/02/26	1	79.60	0	0.00	79.50	1	4,001	0.02%
2020/02/25	0	0.00	1	79.20	79.90	-1	3,984	-0.03%
2020/02/24	0	0.00	1	80.40	80.00	-1	3,962	-0.03%
2020/02/20	0	0.00	1	81.00	80.90	-1	3,929	-0.03%
2020/02/18	0	0.00	1	80.60	80.60	-1	3,906	-0.03%
2020/02/17	0	0.00	1	80.40	80.50	-1	3,893	-0.03%
2020/02/14	2	81.00	0	0.00	80.90	2	3,877	0.05%
2020/02/12	0	0.00	1	81.20	81.40	-1	3,845	-0.03%
2020/02/11	5	81.00	0	0.00	80.90	5	3,831	0.13%
2020/02/10	6	80.50	1	80.70	80.70	5	3,816	0.13%
2020/02/06	0	0.00	7	82.83	82.90	-7	3,770	-0.19%
2020/02/05	1	82.20	2	81.80	82.00	-1	3,734	-0.03%
2020/02/04	1	81.20	2	81.15	81.40	-1	3,705	-0.03%
2020/02/03	7.2	78.56	1	79.90	79.80	6.2	3,680	0.17%
2020/01/31	0	0.00	5	81.94	81.80	-5	3,632	-0.14%
2020/01/30	26	81.90	6	81.62	80.70	20	3,596	0.56%
2020/01/16	0	0.00	3	86.10	86.10	-3	3,440	-0.09%
2020/01/15	0	0.00	30	86.28	85.80	-30	3,429	-0.87%
2020/01/13	1	87.60	5	86.70	87.10	-4	3,384	-0.12%
2020/01/10	0.2	85.80	4	85.78	85.70	-3.8	3,346	-0.11%
2020/01/09	5	85.00	0	0.00	85.10	5	3,322	0.15%
2020/01/08	3	84.10	0	0.00	84.10	3	3,302	0.09%
2020/01/07	1	85.50	6	85.02	85.10	-5	3,256	-0.15%
2020/01/06	8	85.93	2	85.95	85.60	6	3,213	0.19%
2020/01/03	2	87.80	66	88.22	87.10	-64	3,162	-2.02%
2020/01/02	2	89.00	25	88.54	88.50	-23	3,097	-0.74%
2019/12/31	1	89.00	26	88.99	88.90	-25	3,055	-0.82%
2019/12/30	0	0.00	3	88.43	89.10	-3	3,023	-0.10%
2019/12/27	7	89.51	11	88.90	88.90	-4	2,960	-0.14%
2019/12/26	4	89.63	6	89.85	89.40	-2	2,901	-0.07%
2019/12/25	36	90.14	6	90.22	90.20	30	2,840	1.06%
2019/12/24	10	88.16	14	87.86	88.10	-4	2,722	-0.15%
2019/12/23	1	88.10	35	88.01	87.70	-34	2,674	-1.27%
2019/12/20	5	89.74	11	89.44	89.40	-6	2,592	-0.23%
2019/12/19	132.1	87.61	4	88.45	89.10	128.1	2,458	5.21%	大買/鉅額交易
2019/12/18	2	85.65	0	0.00	85.30	2	2,287	0.09%
2019/12/17	7	84.99	105	84.94	84.90	-98	2,237	-4.38%	大賣/
2019/12/16	44	85.81	110	85.97	85.60	-66	2,145	-3.08%	大賣/
2019/12/13	17	85.86	12	86.72	84.80	5	1,999	0.25%
2019/12/12	13	90.82	208	90.73	89.80	-195	1,710	-11.40%	大賣/鉅額交易
2019/12/11	9	90.71	213	90.73	90.50	-204	1,519	-13.43%	大賣/鉅額交易
2019/12/10	27	95.89	212	94.44	93.50	-185	1,257	-14.71%	大賣/鉅額交易
2019/12/09	25	92.76	322.1	95.64	98.00	-297.1	904	-32.84%	大賣/鉅額交易