和潤企業 (6592)-元大-前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
119.5
漲跌
--
漲幅
0.00%
成交量
449張
產業
上市其他類股
292人加入追蹤

立即追蹤
本地時間:13:30

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

和潤企業 (6592)籌碼相關－元大-前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

元大-前金券商分點個股進出
元大-前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
2024/04/29	0	0.00	1	119.00	119.00	-1	789	-0.13%
2024/04/26	0	117.42	0	0.00	117.50	0	788	0.00%
2024/04/24	0	119.00	0.1	118.50	118.00	-0.1	789	-0.01%
2024/04/23	0	117.50	0.1	117.50	118.00	-0.1	802	-0.01%
2024/04/22	0	0.00	1	116.00	116.00	-1	812	-0.12%
2024/04/19	0.1	116.00	0	0.00	115.50	0.1	809	0.01%
2024/04/18	0	117.00	0.1	117.50	117.00	-0.1	803	-0.01%
2024/04/17	1	118.50	3	118.00	118.00	-2	799	-0.25%
2024/04/16	1	119.00	0	0.00	119.00	1	806	0.12%
2024/04/09	0	0.00	1	120.50	121.00	-1	786	-0.13%
2024/04/03	0	0.00	0.2	121.00	120.50	-0.2	784	-0.03%
2024/04/02	0.3	122.00	0	0.00	122.00	0.3	779	0.04%
2024/04/01	1	120.50	0	0.00	121.00	1	775	0.13%
2024/03/29	0.2	119.00	0	0.00	119.50	0.2	780	0.03%
2024/03/27	0.1	120.50	0	0.00	120.00	0.1	779	0.01%
2024/03/25	0	120.00	0	0.00	120.00	0	784	0.00%
2024/03/22	0	121.50	0.7	121.50	121.00	-0.7	777	-0.09%
2024/03/21	0	122.50	0	0.00	123.00	0	768	0.00%
2024/03/20	0	122.50	0	0.00	122.50	0	787	0.00%
2024/03/19	0	123.74	0	0.00	123.00	0	785	0.00%
2024/03/14	3.4	122.26	0	0.00	123.00	3.4	760	0.45%
2024/03/13	1.1	121.05	0	0.00	121.50	1.1	739	0.14%
2024/03/12	0.3	114.33	0	0.00	116.00	0.3	686	0.04%
2024/03/08	1.1	116.35	9	115.33	114.50	-7.9	636	-1.24%
2024/03/07	0.5	118.99	0	0.00	118.00	0.5	594	0.08%
2024/03/06	0.1	119.96	0	0.00	119.50	0.1	570	0.02%
2024/03/05	0	119.50	0	0.00	119.00	0	559	0.00%
2024/03/04	1	119.50	0	0.00	120.00	1	554	0.18%
2024/03/01	0.1	120.50	0	0.00	120.00	0.1	549	0.02%
2024/02/29	0.3	120.50	0	121.00	121.00	0.3	551	0.06%
2024/02/27	0	121.50	0	0.00	120.50	0	544	0.00%
2024/02/26	0	122.00	0.2	121.50	121.50	-0.2	540	-0.04%
2024/02/23	0.2	123.78	0	0.00	123.50	0.2	527	0.04%
2024/02/19	0	124.00	0	0.00	125.00	0	516	0.00%
2024/02/15	1	120.50	0	0.00	121.00	1	507	0.20%
2024/02/05	0	120.50	0	0.00	120.50	0	494	0.00%
2024/02/02	0.9	122.50	0	0.00	122.00	0.9	489	0.18%
2024/02/01	0	122.50	0	0.00	123.00	0	485	0.00%
2024/01/30	0	121.00	0	0.00	120.00	0	479	0.00%
2024/01/23	0	121.00	0	0.00	121.00	0	458	0.00%
2024/01/19	1	121.00	0	0.00	121.50	1	450	0.22%
2024/01/17	0.2	119.50	3	119.50	119.50	-2.8	442	-0.63%
2024/01/16	0	0.00	4	122.00	121.00	-4	439	-0.91%
2024/01/15	0.1	124.00	0	0.00	123.50	0.1	428	0.01%
2024/01/12	1.1	124.11	0	0.00	124.50	1.1	432	0.26%
2024/01/11	0	123.50	0	0.00	123.50	0	427	0.00%
2024/01/10	0.1	124.50	0	0.00	123.50	0.1	424	0.03%
2024/01/09	0	126.00	0	0.00	125.00	0	413	0.01%
2024/01/05	1	126.00	0	0.00	126.00	1	412	0.24%
2024/01/04	0	126.50	0	0.00	126.00	0	411	0.00%
2023/12/29	0	128.00	0	0.00	128.00	0	407	0.00%
2023/12/28	0	0.00	0	127.00	127.50	0	413	0.00%
2023/12/27	0	126.50	0	0.00	126.50	0	413	0.00%
2023/12/26	0	126.00	0	0.00	126.50	0	414	0.00%
2023/12/21	1	125.50	0	0.00	125.50	1	411	0.24%
2023/12/20	0	0.00	0.1	127.50	127.00	-0.1	399	-0.03%
2023/12/19	1	127.50	0	0.00	128.00	1	395	0.25%
2023/12/18	0	0.00	0.1	130.00	129.00	-0.1	395	-0.03%
2023/12/13	0	128.00	0.2	127.00	126.50	-0.1	376	-0.04%
2023/12/12	0	128.50	0	0.00	127.50	0	382	0.00%
2023/12/11	0	128.50	0	0.00	128.00	0	389	0.01%
2023/12/08	0	129.00	0	0.00	128.50	0	416	0.00%
2023/12/07	0	129.00	0	0.00	128.00	0	425	0.00%
2023/12/06	0	129.28	0	0.00	128.50	0	428	0.00%
2023/12/05	0	129.00	0	0.00	129.50	0	427	0.00%
2023/12/04	0	130.00	0	0.00	129.50	0	427	0.00%
2023/12/01	0	129.50	0	0.00	129.50	0	427	0.00%
2023/11/30	0.4	129.01	0	0.00	129.50	0.4	429	0.09%
2023/11/29	0	128.00	0	0.00	127.50	0	434	0.00%
2023/11/27	0.1	128.00	0	0.00	126.50	0.1	451	0.01%
2023/11/20	0	129.50	0	0.00	129.00	0	472	0.00%
2023/11/16	0	129.50	0	0.00	129.00	0	484	0.00%
2023/11/15	0	128.50	0	0.00	131.00	0	495	0.00%
2023/11/10	0	127.78	0	0.00	127.00	0	525	0.00%
2023/11/09	0	129.06	0	0.00	128.50	0	532	0.00%
2023/11/08	0	129.00	0	0.00	128.50	0	551	0.00%
2023/11/06	0.2	128.97	0	0.00	128.00	0.2	561	0.04%
2023/11/03	0	128.64	0	0.00	127.50	0	569	0.00%
2023/10/31	0	126.00	0	0.00	124.50	0	646	0.00%
2023/10/27	0	0.00	0.2	127.15	126.50	-0.2	664	-0.03%
2023/10/26	0	126.00	0	0.00	125.00	0	679	0.00%
2023/10/25	0	126.50	0.1	127.50	127.00	-0.1	681	-0.01%
2023/10/23	0	126.50	0.1	126.50	125.50	-0.1	692	-0.01%
2023/10/20	0	128.50	0	0.00	127.00	0	701	0.00%
2023/10/19	0	129.00	0	0.00	127.50	0	703	0.00%
2023/10/18	0	129.50	0	0.00	129.00	0	708	0.00%
2023/10/17	1	131.50	0	0.00	130.00	1	716	0.14%
2023/10/16	0	132.29	0	0.00	131.00	0	742	0.00%
2023/10/13	1	132.00	0	0.00	131.50	1	761	0.13%
2023/10/12	2	132.00	0	0.00	132.50	2	799	0.25%
2023/10/11	0.5	130.78	0	0.00	131.50	0.5	824	0.05%
2023/10/06	0	130.00	0	0.00	131.00	0	882	0.00%
2023/10/03	0	0.00	0.1	131.00	130.00	-0.1	979	-0.01%
2023/10/02	0	131.50	0	0.00	132.00	0	993	0.00%
2023/09/28	0	130.50	0	0.00	132.00	0	1,012	0.00%
2023/09/27	0	130.50	0	0.00	130.50	0	1,024	0.00%
2023/09/26	0	130.00	0	0.00	129.00	0	1,053	0.00%
2023/09/25	0	132.00	0.2	132.00	131.50	-0.2	1,064	-0.02%
2023/09/22	0.3	131.00	0	0.00	132.00	0.3	1,100	0.03%
2023/09/20	0	132.00	0	132.50	131.50	0	1,119	0.00%
2023/09/18	0	133.00	0	0.00	133.50	0	1,135	0.00%
2023/09/15	0	134.50	0	0.00	133.00	0	1,141	0.00%
2023/09/13	0	136.76	2	136.00	136.00	-2	1,158	-0.17%
2023/09/12	0	129.50	0	0.00	131.00	0	1,167	0.00%
2023/09/11	0	128.00	0	0.00	128.50	0	1,179	0.00%
2023/09/08	0	127.00	0	0.00	127.50	0	1,199	0.00%
2023/09/04	1	129.00	0	0.00	130.50	1	1,278	0.08%
2023/09/01	0	129.00	0	0.00	128.50	0	1,317	0.00%
2023/08/31	0	126.86	0	0.00	128.50	0	1,339	0.00%
2023/08/29	0	126.00	0	0.00	126.50	0	1,342	0.00%
2023/08/28	0	124.50	0	0.00	124.00	0	1,334	0.00%
2023/08/24	0	127.50	0	0.00	127.00	0	1,339	0.00%
2023/08/18	0.2	129.03	0	0.00	128.50	0.2	1,357	0.02%
2023/08/17	0	0.00	2	130.50	131.00	-2	1,360	-0.15%
2023/08/16	2	129.50	0	0.00	130.00	2	1,362	0.15%
2023/08/15	0	132.50	0	0.00	130.00	0	1,351	0.00%
2023/08/14	0	131.00	0	0.00	132.50	0	1,362	0.00%
2023/08/11	0	134.00	0	0.00	134.00	0	1,368	0.00%
2023/08/10	0	132.50	0	0.00	132.50	0	1,369	0.00%
2023/08/09	2.1	134.90	0	0.00	132.00	2.1	1,389	0.15%
2023/08/08	0.2	133.73	4	136.00	135.50	-3.8	1,391	-0.27%
2023/08/07	1.1	133.77	0	0.00	133.50	1.1	1,407	0.08%
2023/08/04	0.4	137.46	5	137.50	135.00	-4.6	1,389	-0.33%
2023/08/02	0	144.25	2	145.00	143.50	-2	1,367	-0.15%
2023/08/01	0	144.00	4	144.00	144.00	-4	1,370	-0.29%
2023/07/31	2.1	143.79	0	0.00	142.00	2.1	1,426	0.15%
2023/07/27	2	145.00	1	147.50	145.00	1	1,442	0.07%
2023/07/26	1	148.00	0	0.00	148.00	1	1,451	0.07%
2023/07/25	0.2	143.50	0	0.00	145.00	0.2	1,450	0.01%
2023/07/24	0	141.00	0.3	141.00	143.00	-0.3	1,444	-0.02%
2023/07/21	15.1	141.01	15	142.50	142.00	0.1	1,464	0.01%
2023/07/20	0	142.92	1	142.00	143.00	-1	1,471	-0.07%
2023/07/19	0.1	143.23	0	0.00	143.00	0.1	1,481	0.01%
2023/07/18	0.1	148.25	1	148.00	148.00	-0.9	1,483	-0.06%
2023/07/17	0	148.50	0	0.00	150.00	0	1,481	0.00%
2023/07/14	0	146.41	0	0.00	147.50	0	1,462	0.00%
2023/07/13	1.2	143.49	0	0.00	142.50	1.2	1,459	0.08%
2023/07/12	0	0.00	40	154.75	156.50	-40	1,421	-2.81%
2023/07/11	0	151.50	10	151.00	152.00	-10	1,376	-0.73%
2023/07/10	1.1	150.54	10.1	150.06	149.50	-9	1,374	-0.65%
2023/07/07	0	149.50	0	0.00	148.50	0	1,390	0.00%
2023/07/06	0	151.00	0	0.00	149.50	0	1,434	0.00%
2023/07/05	0	151.00	0	0.00	151.00	0	1,420	0.00%
2023/07/04	0	151.00	14	154.32	151.50	-14	1,407	-0.99%
2023/07/03	0.5	149.00	0	0.00	149.50	0.5	1,397	0.04%
2023/06/30	0	145.00	0	0.00	149.00	0	1,388	0.00%
2023/06/29	0	145.00	0	0.00	144.00	0	1,368	0.00%
2023/06/28	0	143.00	0	0.00	143.00	0	1,371	0.00%
2023/06/26	0.2	139.01	0	0.00	141.50	0.2	1,357	0.01%
2023/06/21	0	140.50	0	0.00	140.00	0	1,344	0.00%
2023/06/20	1	140.50	0	0.00	140.00	1	1,346	0.07%
2023/06/16	1	145.00	0	0.00	146.00	1	1,328	0.08%
2023/06/15	0	144.50	3	144.33	144.50	-3	1,297	-0.23%
2023/06/14	2	141.50	0	0.00	142.00	2	1,288	0.16%
2023/06/13	0	138.50	0	0.00	138.00	0	1,292	0.00%
2023/06/12	0	139.00	0	0.00	138.50	0	1,299	0.00%
2023/06/09	0	140.00	1	141.00	140.50	-1	1,300	-0.08%
2023/06/08	0	138.75	0	0.00	137.00	0	1,307	0.00%
2023/06/07	8	140.00	0	0.00	139.00	8	1,330	0.60%
2023/06/06	0	133.50	1	134.00	136.50	-1	1,287	-0.08%
2023/06/05	0	133.00	0	0.00	132.00	0	1,259	0.00%
2023/06/02	0	131.50	0	0.00	132.00	0	1,265	0.00%
2023/06/01	0	130.00	0	0.00	129.50	0	1,258	0.00%
2023/05/31	0	130.50	0	0.00	130.00	0	1,265	0.00%
2023/05/30	0	131.50	0	0.00	130.50	0	1,260	0.00%
2023/05/29	0	134.00	0	0.00	132.00	0	1,249	0.00%
2023/05/26	0	133.00	0.1	133.95	133.50	-0.1	1,240	-0.01%
2023/05/25	0	129.50	0	0.00	132.00	0	1,220	0.00%
2023/05/24	0	130.00	0.7	130.00	129.50	-0.7	1,205	-0.06%
2023/05/23	0	130.68	0	0.00	130.50	0	1,203	0.00%
2023/05/22	2	129.50	0	0.00	129.50	2	1,193	0.17%
2023/05/19	0	128.50	0	0.00	126.50	0	1,187	0.00%
2023/05/18	0	128.50	0	0.00	129.50	0	1,175	0.00%
2023/05/17	0.1	127.00	0	0.00	128.50	0.1	1,169	0.01%
2023/05/11	1.1	125.03	0	0.00	125.00	1.1	1,126	0.09%
2023/05/10	0.1	129.69	0	0.00	130.00	0.1	1,097	0.01%
2023/05/09	0	130.50	0	0.00	130.00	0	1,104	0.00%
2023/05/08	0	129.00	0	0.00	128.50	0	1,100	0.00%
2023/05/05	2.2	130.40	8	129.00	129.50	-5.8	1,092	-0.53%
2023/05/04	0.1	134.05	0	0.00	133.00	0.1	1,035	0.01%
2023/05/03	0	134.00	0	0.00	134.50	0	1,026	0.00%
2023/05/02	0	134.33	0	0.00	135.50	0	1,003	0.00%
2023/04/28	0	0.00	2	131.50	132.50	-2	988	-0.20%
2023/04/27	2	130.75	0	0.00	131.00	2	975	0.21%
2023/04/24	1	127.52	0	0.00	129.00	1	929	0.11%
2023/04/21	7	128.36	0	0.00	127.00	7	922	0.76%
2023/04/20	0	131.39	0	0.00	130.50	0	893	0.00%
2023/04/19	0	134.00	0	0.00	133.00	0	877	0.00%
2023/04/18	0	135.00	0	0.00	132.00	0	855	0.00%
2023/04/17	2.1	132.53	2	134.50	134.50	0.1	831	0.01%
2023/04/14	2	129.50	2	132.00	132.00	0	804	0.00%
2023/04/12	4.2	130.69	0.1	130.50	128.50	4.1	772	0.54%
2023/04/11	0	128.25	0	0.00	129.00	0	733	0.00%
2023/04/10	1	120.50	0	0.00	121.50	1	677	0.15%
2023/04/07	0	120.50	0	0.00	120.50	0	668	0.00%
2023/04/06	0	122.00	0	0.00	120.50	0	660	0.00%
2023/03/31	0	0.00	8	120.50	120.50	-8	640	-1.25%
2023/03/21	0	118.50	0	0.00	117.50	0	575	0.00%
2023/03/20	0	118.14	0.2	117.50	118.00	-0.2	564	-0.03%
2023/03/17	0	119.00	0	0.00	118.00	0	556	0.00%
2023/03/16	1	118.60	0	0.00	118.50	1	544	0.18%
2023/03/15	0	121.00	1.1	121.05	121.00	-1.1	517	-0.21%
2023/03/14	0	119.00	0	0.00	117.50	0	494	0.00%
2023/03/13	0.1	116.65	1	117.50	120.00	-0.9	476	-0.19%
2023/03/09	0	116.50	0	0.00	114.00	0	401	0.00%
2023/03/08	0	115.50	0	0.00	116.50	0	400	0.00%
2023/03/07	0	0.00	0.3	115.00	115.00	-0.3	391	-0.08%
2023/03/06	0	0.00	6	113.00	113.00	-6	379	-1.58%
2023/03/03	0	112.50	4.7	112.95	112.50	-4.7	377	-1.24%
2023/03/02	0	111.00	0	0.00	111.00	0	372	0.00%
2023/03/01	0	0.00	2	110.00	110.00	-2	371	-0.54%
2023/02/24	0	0.00	4	110.25	111.00	-4	366	-1.09%
2023/02/23	0.5	110.10	3	110.00	110.00	-2.5	366	-0.68%
2023/02/22	0	0.00	2	110.00	109.50	-2	371	-0.54%
2023/02/20	0.5	110.80	3	110.50	110.50	-2.5	367	-0.68%
2023/02/17	0	111.00	0	0.00	110.00	0	366	0.00%
2023/02/15	1	109.50	0	0.00	109.50	1	372	0.27%
2023/02/14	0	113.00	0	0.00	111.50	0	360	0.00%
2023/02/13	0	112.50	1	112.50	112.00	-1	352	-0.28%
2023/02/10	0	109.00	0	0.00	109.50	0	341	0.00%
2023/02/07	1	108.01	0	0.00	109.50	1	330	0.30%
2023/02/06	0	0.00	1	106.00	108.00	-1	318	-0.31%
2023/02/03	0	106.50	0	0.00	106.00	0	313	0.00%
2023/01/16	0	104.50	0	0.00	104.50	0	328	0.00%
2023/01/13	0	104.50	0	0.00	104.00	0	337	0.00%
2023/01/12	0	105.50	0	0.00	105.00	0	361	0.00%
2023/01/11	1	106.50	0	0.00	105.50	1	358	0.28%
2023/01/10	0	102.50	0	0.00	103.00	0	341	0.00%
2023/01/05	0	101.00	0	0.00	101.00	0	354	0.00%
2022/12/28	0	0.00	1	100.00	99.90	-1	366	-0.27%
2022/12/20	0	0.00	1	99.90	99.90	-1	396	-0.25%
2022/12/15	1	102.00	0	0.00	101.50	1	404	0.25%
2022/12/14	0	0.00	1.1	103.05	102.50	-1.1	408	-0.26%
2022/12/13	0	102.50	1	103.00	102.50	-1	411	-0.24%
2022/12/09	1	102.50	0	0.00	102.50	1	415	0.24%
2022/12/08	0	0.00	1	101.00	101.00	-1	416	-0.24%
2022/12/05	0	0.00	1	102.50	102.50	-1	431	-0.23%
2022/12/02	0	0.00	1	102.00	102.00	-1	433	-0.23%
2022/12/01	0	0.00	1	102.50	102.50	-1	437	-0.23%
2022/11/30	1	100.50	0	0.00	102.00	1	436	0.23%
2022/11/25	8	99.70	1	99.30	99.30	7	444	1.57%
2022/11/17	0	99.00	0	0.00	99.00	0	454	0.00%
2022/11/15	1	99.70	1	100.50	101.00	0	459	0.00%
2022/11/11	1	98.50	2	98.70	98.50	-1	457	-0.22%
2022/11/10	0	0.00	1	96.30	96.30	-1	455	-0.22%
2022/11/09	2	97.10	0	0.00	96.70	2	457	0.44%
2022/11/08	1	97.30	0	0.00	96.50	1	466	0.21%
2022/11/07	10	96.64	1	96.70	96.90	9	468	1.92%
2022/11/01	0	96.00	0	0.00	96.10	0	505	0.00%
2022/10/28	0.1	93.20	0	0.00	92.00	0.1	505	0.02%
2022/10/24	0.1	91.70	0	0.00	91.10	0.1	491	0.02%
2022/10/20	0	0.00	1	93.30	94.20	-1	482	-0.21%
2022/10/17	3	95.30	0	0.00	97.00	3	471	0.64%
2022/09/30	0	0.00	18	100.17	101.00	-18	498	-3.61%
2022/09/29	0.1	102.00	0	0.00	101.00	0.1	499	0.02%
2022/09/21	0	106.79	1	107.00	106.00	-1	524	-0.19%
2022/09/19	0.1	105.50	0	0.00	105.00	0.1	515	0.02%
2022/09/16	0	0.00	0.1	105.50	106.50	-0.1	518	-0.01%
2022/09/07	0	0.00	1	101.50	102.50	-1	544	-0.18%
2022/09/06	0	102.00	0	0.00	101.50	0	544	0.00%
2022/08/31	0.3	103.50	0	0.00	105.00	0.3	561	0.05%
2022/08/15	0	108.00	0	0.00	108.00	0	557	0.00%
2022/08/03	1	101.50	0	0.00	101.50	1	583	0.17%
2022/08/02	2	102.00	0	0.00	102.50	2	588	0.34%
2022/07/21	0	0.00	0.2	97.70	98.50	-0.2	674	-0.03%
2022/07/12	0	0.00	1	97.90	97.40	-1	695	-0.14%
2022/07/11	1	101.50	0	0.00	102.00	1	692	0.14%
2022/07/07	0	0.00	1	98.00	97.10	-1	675	-0.15%
2022/06/08	0	103.00	0	0.00	103.00	0	856	0.00%
2022/05/27	1	103.00	1	103.00	103.00	0	1,010	0.00%
2022/05/23	0	0.00	1	102.50	102.50	-1	1,200	-0.08%
2022/05/18	0	103.00	0	0.00	102.00	0	1,267	0.00%
2022/05/13	1.6	99.13	0	0.00	98.90	1.6	1,340	0.12%
2022/05/12	2.2	96.24	0.1	97.60	96.00	2	1,341	0.15%
2022/05/11	1	99.91	0	0.00	99.80	1	1,328	0.08%
2022/05/10	0	102.50	0	0.00	102.50	0	1,327	0.00%
2022/05/09	0	102.50	0	0.00	101.50	0	1,329	0.00%
2022/05/06	0	107.50	1	107.00	107.50	-1	1,320	-0.07%
2022/05/05	0.2	109.00	0	0.00	109.00	0.2	1,344	0.01%
2022/05/04	0.2	109.00	0	0.00	109.00	0.2	1,352	0.01%
2022/05/03	0	0.00	1	110.00	108.50	-1	1,374	-0.07%
2022/04/27	1.2	108.35	1	108.50	107.00	0.2	1,377	0.02%
2022/04/25	0	112.00	0	0.00	111.50	0	1,372	0.00%
2022/04/21	1	113.50	0	0.00	113.50	1	1,453	0.07%
2022/04/13	0	0.00	1	113.00	114.00	-1	1,686	-0.06%
2022/04/08	1	112.00	0	0.00	113.50	1	1,802	0.06%
2022/03/23	2	120.00	6	119.42	120.00	-4	1,700	-0.24%
2022/03/22	5	116.50	0	0.00	117.00	5	1,678	0.30%
2022/03/14	0	114.88	0	0.00	114.50	0	1,608	0.00%
2022/03/10	0	0.00	0.1	114.00	113.50	-0.1	1,583	-0.01%
2022/03/09	2	111.00	0	0.00	110.00	2	1,569	0.13%
2022/03/08	6	111.67	0	0.00	111.00	6	1,541	0.39%
2022/03/07	2	113.50	0	0.00	113.50	2	1,512	0.13%
2022/03/04	7.1	118.08	0	0.00	117.50	7.1	1,473	0.48%
2022/03/03	1	122.00	0	0.00	122.50	1	1,440	0.07%
2022/03/02	1	121.00	0.1	121.50	121.00	0.9	1,440	0.06%
2022/03/01	0	0.00	0.1	124.69	123.50	-0.1	1,426	-0.01%
2022/02/25	5.1	122.20	0.1	122.00	123.50	5	1,411	0.35%
2022/02/24	12.1	123.58	1	128.50	123.00	11.1	1,378	0.81%
2022/02/23	0	0.00	3	119.83	127.00	-3	1,289	-0.23%
2022/02/22	9	117.78	0	0.00	117.50	9	1,239	0.73%
2022/02/21	1	120.00	1	120.00	120.50	0	1,212	0.00%
2022/02/18	1	117.00	2	117.25	117.50	-1	1,181	-0.08%
2022/02/16	0	0.00	10	117.00	115.50	-10	1,172	-0.85%
2022/02/15	3	115.17	4	115.63	115.50	-1	1,151	-0.09%
2022/02/14	10	109.50	0	0.00	110.00	10	1,109	0.90%
2022/02/11	0	0.00	1	111.00	110.00	-1	1,099	-0.09%
2022/02/10	5	112.50	0	0.00	111.50	5	1,103	0.45%
2022/02/08	1	110.50	0	0.00	110.50	1	1,115	0.09%
2022/02/07	12	109.92	6	111.00	111.50	6	1,106	0.54%
2022/01/25	3	107.33	0	0.00	105.00	3	1,073	0.28%
2022/01/24	0.3	104.73	0	0.00	104.50	0.3	1,050	0.03%
2022/01/21	2	105.00	0	0.00	105.00	2	1,033	0.19%
2022/01/18	0	0.00	2	106.50	106.00	-2	994	-0.20%
2022/01/17	6	105.58	3	105.50	105.50	3	991	0.30%
2022/01/14	10	108.85	1	111.00	108.00	9	975	0.92%
2022/01/13	11.1	110.93	1	112.00	112.00	10.1	912	1.11%
2022/01/12	6	107.33	3.1	107.51	108.00	3	846	0.35%
2022/01/11	1	104.50	1	105.00	105.00	0	823	0.00%
2022/01/10	0	0.00	5	103.00	103.50	-5	806	-0.62%
2022/01/07	8	102.69	3	104.00	101.50	5	799	0.63%
2022/01/06	7	102.86	1	103.50	104.50	6	772	0.78%
2022/01/05	1.1	99.83	1	100.50	102.50	0.1	699	0.01%
2022/01/04	1	97.00	3	96.30	97.20	-2	611	-0.33%
2021/12/30	5	92.36	0	0.00	92.20	5	542	0.92%
2021/12/29	0	0.00	1	92.40	92.40	-1	543	-0.18%
2021/12/28	1	92.10	0	0.00	92.10	1	541	0.18%
2021/12/20	0	90.80	0	0.00	90.40	0	565	0.00%
2021/12/02	1	90.60	0	0.00	90.90	1	664	0.15%
2021/11/24	0	0.00	1	90.90	91.00	-1	680	-0.15%
2021/11/09	1.1	91.75	1	92.00	92.00	0.1	746	0.01%
2021/11/08	0	92.00	8	90.99	91.60	-8	734	-1.09%
2021/11/05	0	0.00	1	89.80	90.00	-1	713	-0.14%
2021/11/03	0	0.00	1	89.80	89.90	-1	746	-0.13%
2021/11/02	2	89.00	0	0.00	89.00	2	756	0.26%
2021/11/01	5	88.80	0	0.00	88.90	5	763	0.65%
2021/10/22	2	88.20	0	0.00	87.90	2	790	0.25%
2021/10/19	0	90.07	5	90.00	89.50	-5	786	-0.63%
2021/10/04	3	85.80	0	0.00	85.70	3	875	0.34%
2021/09/29	1	87.00	0	0.00	86.70	1	945	0.11%
2021/09/28	0	0.00	2	87.30	87.50	-2	963	-0.21%
2021/09/24	0	88.10	0	0.00	88.10	0	1,020	0.00%
2021/09/23	0	0.00	1	88.00	88.60	-1	1,044	-0.10%
2021/09/22	0	87.30	0	0.00	86.70	0	1,084	0.00%
2021/09/17	0	88.10	0	0.00	88.20	0	1,079	0.00%
2021/09/16	0	0.00	4	88.75	88.80	-4	1,074	-0.37%
2021/09/15	0	0.00	1	86.70	87.30	-1	1,075	-0.09%
2021/09/14	0	0.00	2	86.80	87.00	-2	1,116	-0.18%
2021/09/13	2.1	86.45	0	0.00	86.40	2.1	1,137	0.18%
2021/09/10	0	0.00	1	84.90	85.00	-1	1,143	-0.09%
2021/09/09	1	84.30	0	0.00	84.40	1	1,139	0.09%
2021/09/08	1	84.10	0	0.00	83.70	1	1,160	0.09%
2021/09/07	0	0.00	3	84.60	84.60	-3	1,167	-0.26%
2021/09/03	0	0.00	2	85.45	85.30	-2	1,206	-0.17%
2021/09/01	0	0.00	1	85.90	85.80	-1	1,221	-0.08%
2021/08/27	0	0.00	1	86.00	85.10	-1	1,247	-0.08%
2021/08/26	0	0.00	1	84.40	84.40	-1	1,233	-0.08%
2021/08/25	0	0.00	3	84.00	84.40	-3	1,250	-0.24%
2021/08/24	1	82.90	0	0.00	83.30	1	1,252	0.08%
2021/08/23	3	82.21	0	0.00	82.50	3	1,287	0.24%
2021/08/20	2	80.80	0	0.00	81.00	2	1,307	0.15%
2021/08/16	1	82.10	3	81.70	81.80	-2	1,328	-0.15%
2021/08/13	0	0.00	1	82.40	82.20	-1	1,338	-0.07%
2021/08/12	1	82.80	0	0.00	82.10	1	1,342	0.07%
2021/08/11	3	81.90	0	0.00	81.80	3	1,351	0.22%
2021/08/10	1	82.20	0	0.00	82.00	1	1,363	0.07%
2021/08/06	9	86.59	0	0.00	86.80	9	1,391	0.65%
2021/08/05	9	87.30	0	0.00	87.50	9	1,394	0.65%
2021/07/30	1	85.50	0	0.00	86.00	1	1,467	0.07%
2021/07/28	1	85.70	0	0.00	85.90	1	1,493	0.07%
2021/07/23	1	87.70	0	0.00	87.70	1	1,590	0.06%
2021/07/22	0	0.00	1	87.00	86.90	-1	1,606	-0.06%
2021/07/21	0	0.00	3	87.00	86.70	-3	1,608	-0.19%
2021/07/19	0	0.00	3	88.20	88.00	-3	1,636	-0.18%
2021/07/16	0	0.00	1	88.30	88.90	-1	1,687	-0.06%
2021/07/15	0	0.00	1	87.80	87.30	-1	1,692	-0.06%
2021/07/14	0	88.60	0	0.00	87.20	0	1,708	0.00%
2021/07/13	1	88.60	0	0.00	87.40	1	1,730	0.06%
2021/07/12	0	0.00	1	90.30	89.20	-1	1,743	-0.06%
2021/07/08	0	0.00	61	90.60	90.10	-61	1,818	-3.35%
2021/07/07	0	0.00	1	89.40	89.50	-1	1,842	-0.05%
2021/07/06	0	0.00	1	88.50	88.60	-1	1,858	-0.05%
2021/07/02	0	0.00	2	88.00	87.80	-2	1,866	-0.11%
2021/07/01	0	0.00	1	88.00	87.30	-1	1,872	-0.05%
2021/06/30	1	86.50	0	0.00	86.70	1	1,859	0.05%
2021/06/29	0	0.00	2	88.30	87.40	-2	1,869	-0.11%
2021/06/28	3	87.10	15	87.20	87.40	-12	1,863	-0.64%
2021/06/25	0	0.00	1	87.90	87.40	-1	1,892	-0.05%
2021/06/24	0	0.00	8.2	87.96	88.00	-8.2	1,946	-0.42%
2021/06/23	0	0.00	1	86.70	87.20	-1	1,948	-0.05%
2021/06/18	0	0.00	1	84.70	84.90	-1	2,006	-0.05%
2021/06/15	0	0.00	1	84.50	84.80	-1	2,130	-0.05%
2021/06/10	0.2	83.50	0	0.00	83.60	0.2	2,129	0.01%
2021/06/09	0	0.00	1	82.30	82.70	-1	2,148	-0.05%
2021/06/08	1	81.60	1	81.60	82.00	0	2,150	0.00%
2021/06/07	0.2	82.30	1	81.30	81.40	-0.8	2,193	-0.04%
2021/06/04	6	82.43	0	0.00	82.00	6	2,208	0.27%
2021/06/03	1.2	84.35	0	0.00	84.30	1.2	2,213	0.05%
2021/06/02	0	0.00	6	84.50	84.20	-6	2,224	-0.27%
2021/06/01	0.2	84.80	0	0.00	84.20	0.2	2,213	0.01%
2021/05/31	0.2	83.80	0	0.00	83.20	0.2	2,219	0.01%
2021/05/19	0	0.00	4	80.80	80.80	-4	2,230	-0.18%
2021/05/18	0	80.72	3	80.90	80.80	-3	2,235	-0.13%
2021/05/17	3	76.80	3	77.47	77.30	0	2,243	0.00%
2021/05/14	4	80.00	0	0.00	79.40	4	2,217	0.18%
2021/05/13	0	0.00	1	79.20	79.50	-1	2,251	-0.04%
2021/05/12	0	0.00	4	80.68	80.40	-4	2,269	-0.18%
2021/05/11	1	84.70	14.1	83.05	83.50	-13.1	2,241	-0.58%
2021/05/10	0	0.00	1	85.00	85.00	-1	2,250	-0.04%
2021/05/07	0.2	84.50	1	83.80	83.80	-0.8	2,291	-0.03%
2021/05/06	0	0.00	0.2	83.10	82.90	-0.2	2,321	-0.01%
2021/05/05	1	82.50	0	0.00	83.00	1	2,327	0.04%
2021/05/04	2	82.95	19	83.11	82.20	-17	2,352	-0.72%
2021/05/03	1	83.80	0	0.00	83.30	1	2,327	0.04%
2021/04/28	13	85.12	1	84.60	84.60	12	2,328	0.52%
2021/04/27	17	85.11	1	85.40	85.40	16	2,350	0.68%
2021/04/26	15.2	85.18	0	0.00	85.20	15.2	2,369	0.64%
2021/04/23	13	85.13	0	0.00	85.40	13	2,382	0.55%
2021/04/22	9	86.29	3	87.30	85.80	6	2,424	0.25%
2021/04/21	1	87.70	0	0.00	87.70	1	2,396	0.04%
2021/04/20	3	89.10	1	88.60	88.60	2	2,439	0.08%
2021/04/16	0	0.00	1	88.20	88.60	-1	2,483	-0.04%
2021/04/15	4	86.45	1	86.10	86.40	3	2,500	0.12%
2021/04/14	4	87.18	1	88.60	87.30	3	2,515	0.12%
2021/04/13	2	90.50	0.1	90.13	89.20	1.9	2,472	0.08%
2021/04/12	19	90.71	228.3	89.52	90.80	-209.3	2,451	-8.54%	大賣/鉅額交易
2021/04/07	0	0.00	1	88.00	88.00	-1	2,471	-0.04%
2021/04/06	0	0.00	3	87.20	87.30	-3	2,492	-0.12%
2021/04/01	1	86.71	0	0.00	86.80	1	2,492	0.04%
2021/03/31	1	87.61	1	87.50	87.60	0	2,483	0.00%
2021/03/30	0	88.10	14	88.60	88.40	-14	2,466	-0.57%
2021/03/29	12	88.05	51	88.00	87.70	-39	2,453	-1.59%
2021/03/26	1	86.00	0	0.00	87.00	1	2,424	0.04%
2021/03/25	12	86.50	64	86.83	85.70	-52	2,409	-2.16%
2021/03/24	3.2	86.34	15	86.52	86.10	-11.8	2,370	-0.50%
2021/03/23	1	85.30	0	0.00	86.10	1	2,372	0.04%
2021/03/22	1	85.60	26	86.43	86.50	-25	2,369	-1.05%
2021/03/19	2	83.70	0	0.00	83.60	2	2,353	0.08%
2021/03/18	6	82.67	0	0.00	82.70	6	2,307	0.26%
2021/03/17	1	82.30	0	0.00	82.50	1	2,289	0.04%
2021/03/15	0	0.00	1	81.70	81.80	-1	2,302	-0.04%
2021/03/11	14	81.86	1	81.90	81.90	13	2,313	0.56%
2021/03/08	1	80.10	0	0.00	80.20	1	2,291	0.04%
2021/03/04	1	80.20	0	0.00	80.50	1	2,320	0.04%
2021/03/03	2.2	80.64	1	80.90	80.90	1.2	2,347	0.05%
2021/02/26	3	80.10	38	80.67	80.10	-35	2,414	-1.45%
2021/02/25	0	0.00	0.5	82.00	81.50	-0.5	2,414	-0.02%
2021/02/24	1.1	81.65	0.4	81.86	81.60	0.7	2,419	0.03%
2021/02/22	0	0.00	0.2	82.05	81.80	-0.2	2,440	-0.01%
2021/02/17	0	0.00	1	82.00	82.10	-1	2,467	-0.04%
2021/02/04	0	0.00	1	81.50	81.10	-1	2,443	-0.04%
2021/02/02	6	79.30	1	79.80	80.00	5	2,357	0.21%
2021/01/25	1	79.70	0	0.00	79.80	1	2,257	0.04%
2021/01/22	3	80.00	1	80.00	80.00	2	2,259	0.09%
2021/01/21	0	0.00	1	80.10	80.00	-1	2,259	-0.04%
2021/01/20	1	80.40	7	81.73	80.40	-6	2,231	-0.27%
2021/01/18	0	0.00	9	81.92	81.90	-9	2,204	-0.41%
2021/01/13	0	0.00	3	82.00	82.10	-3	2,135	-0.14%
2021/01/12	0	0.00	1	81.50	81.50	-1	2,100	-0.05%
2021/01/11	0	0.00	15	82.05	82.40	-15	2,079	-0.72%
2021/01/08	0	0.00	6	81.38	81.80	-6	2,048	-0.29%
2021/01/05	3	79.80	0	0.00	80.10	3	1,937	0.15%
2021/01/04	1	79.82	0	0.00	80.00	1	1,954	0.05%
2020/12/31	0	0.00	1	80.60	80.60	-1	1,922	-0.05%
2020/12/28	1	79.70	0	0.00	80.00	1	1,853	0.05%
2020/12/25	5	80.30	0	0.00	80.20	5	1,847	0.27%
2020/12/23	2	79.30	0	0.00	79.20	2	1,840	0.11%
2020/12/22	1	80.20	0	0.00	79.50	1	1,835	0.05%
2020/12/18	5	79.56	0	0.00	79.20	5	1,822	0.27%
2020/12/17	0.1	80.00	0	0.00	80.00	0.1	1,816	0.00%
2020/12/15	2	80.10	0	0.00	79.40	2	1,913	0.10%
2020/12/14	3	80.53	0	0.00	80.20	3	1,901	0.16%
2020/12/11	1	81.00	0	0.00	81.00	1	1,910	0.05%
2020/12/10	2	81.10	0	0.00	81.20	2	1,926	0.10%
2020/12/08	0	0.00	1	82.20	81.80	-1	1,896	-0.05%
2020/12/07	0	0.00	2	83.05	82.50	-2	1,897	-0.11%
2020/12/04	1	83.10	0	0.00	82.70	1	1,867	0.05%
2020/12/01	0	0.00	2	82.55	82.40	-2	1,822	-0.11%
2020/11/27	2.3	82.96	2	82.60	83.00	0.3	1,791	0.02%
2020/11/25	0	0.00	1	82.50	80.90	-1	1,730	-0.06%
2020/11/24	0	0.00	2	81.80	81.70	-2	1,690	-0.12%
2020/11/23	1	81.30	0	0.00	81.30	1	1,662	0.06%
2020/11/20	0	0.00	1	81.00	81.10	-1	1,672	-0.06%
2020/11/19	2	80.85	0	0.00	80.90	2	1,654	0.12%
2020/11/18	0.1	80.80	1	80.60	80.70	-0.9	1,638	-0.06%
2020/11/17	0	0.00	1	80.20	80.20	-1	1,611	-0.06%
2020/11/13	0	0.00	2	80.60	80.50	-2	1,628	-0.12%
2020/11/12	2	80.55	2	80.80	80.80	0	1,624	0.00%
2020/11/10	1	80.40	0	0.00	80.20	1	1,613	0.06%
2020/11/09	1	79.70	0	0.00	79.70	1	1,615	0.06%
2020/11/03	1	79.10	0	0.00	79.30	1	1,588	0.06%
2020/10/29	3	78.83	1	79.60	79.50	2	1,533	0.13%
2020/10/28	1	80.60	0	0.00	80.60	1	1,510	0.07%
2020/10/13	1	81.70	0	0.00	81.60	1	1,472	0.07%
2020/10/12	0	0.00	2	82.50	82.30	-2	1,463	-0.14%
2020/10/07	1	81.20	0.1	82.10	82.10	0.9	1,433	0.06%
2020/10/06	0	0.00	1	82.40	81.90	-1	1,438	-0.07%
2020/10/05	0	0.00	1.4	81.95	81.90	-1.4	1,480	-0.09%
2020/09/29	0	0.00	1	81.60	81.70	-1	1,547	-0.06%
2020/09/24	1	78.70	0	0.00	78.60	1	1,592	0.06%
2020/09/23	2	79.75	0	0.00	79.80	2	1,583	0.13%
2020/09/22	3	80.73	0	0.00	80.40	3	1,578	0.19%
2020/09/21	0	0.00	2	83.10	82.60	-2	1,555	-0.13%
2020/09/18	0	0.00	7	84.61	83.20	-7	1,519	-0.46%
2020/09/17	19	82.80	1	82.80	83.00	18	1,404	1.28%
2020/09/15	0	0.00	2.1	81.67	81.80	-2.1	1,367	-0.16%
2020/09/14	0	0.00	1	80.60	80.60	-1	1,349	-0.07%
2020/09/08	0	0.00	0.3	80.10	80.10	-0.3	1,402	-0.02%
2020/09/07	1	79.30	1	80.10	79.60	0	1,433	0.00%
2020/09/04	1	79.40	0.1	79.60	79.60	0.9	1,448	0.06%
2020/09/03	0	0.00	1	80.70	80.70	-1	1,455	-0.07%
2020/09/01	1	79.90	3	80.20	79.60	-2	1,498	-0.13%
2020/08/28	0.2	81.10	0	0.00	81.00	0.2	1,504	0.01%
2020/08/26	0	0.00	3	81.57	81.90	-3	1,507	-0.20%
2020/08/25	1	79.80	0	0.00	79.70	1	1,510	0.07%
2020/08/21	0	0.00	2	78.20	78.60	-2	1,588	-0.13%
2020/08/20	1	77.00	1	77.60	77.10	0	1,592	0.00%
2020/08/14	1	79.40	0.6	79.60	79.40	0.4	1,656	0.02%
2020/08/13	0	0.00	1	79.30	79.00	-1	1,664	-0.06%
2020/08/12	1	78.20	0	0.00	78.30	1	1,675	0.06%
2020/08/10	0.2	79.30	0	0.00	79.20	0.2	1,697	0.01%
2020/08/07	1.1	78.41	0	0.00	78.30	1.1	1,709	0.06%
2020/08/05	0.2	79.40	2	78.85	79.00	-1.8	1,728	-0.10%
2020/08/04	0	0.00	0.1	79.60	79.20	-0.1	1,742	-0.01%
2020/08/03	1.2	78.78	0	0.00	78.70	1.2	1,763	0.07%
2020/07/31	3	78.77	1	78.70	79.00	2	1,771	0.11%
2020/07/30	2	79.85	0	0.00	79.60	2	1,775	0.11%
2020/07/29	0.3	80.10	0	0.00	80.00	0.3	1,792	0.01%
2020/07/28	1	79.18	1	78.30	78.30	0	1,811	0.00%
2020/07/27	22	80.05	0	0.00	79.50	22	1,825	1.21%
2020/07/24	0.2	80.30	1	81.40	80.10	-0.8	1,844	-0.04%
2020/07/23	1	81.20	0	0.00	81.40	1	1,891	0.05%
2020/07/22	0	0.00	3	82.33	82.00	-3	1,905	-0.16%
2020/07/21	0	0.00	1	81.60	81.60	-1	1,912	-0.05%
2020/07/20	0	0.00	5	81.10	81.10	-5	1,918	-0.26%
2020/07/17	0	0.00	10	81.50	81.70	-10	1,935	-0.52%
2020/07/16	1	82.30	0	0.00	82.80	1	1,975	0.05%
2020/07/15	2.2	82.45	0	0.00	81.90	2.2	1,997	0.11%
2020/07/14	2	83.20	0	0.00	82.90	2	2,006	0.10%
2020/07/13	1	84.40	5	84.44	84.40	-4	2,010	-0.20%
2020/07/10	6	86.53	3	87.27	86.10	3	2,022	0.15%
2020/07/09	2.3	87.91	96	88.01	88.00	-93.7	1,988	-4.71%
2020/07/08	0.3	87.10	66	86.91	87.00	-65.7	1,953	-3.36%
2020/07/07	1	84.30	2	85.90	85.60	-1	1,962	-0.05%
2020/07/06	0.3	85.10	113	84.64	85.30	-112.7	1,956	-5.76%	大賣/鉅額交易
2020/07/03	0	0.00	1	83.70	83.30	-1	1,928	-0.05%
2020/07/01	0.2	82.50	10	82.10	82.10	-9.8	1,929	-0.51%
2020/06/30	2	81.65	1	82.20	81.60	1	1,928	0.05%
2020/06/29	10	81.50	0	0.00	81.50	10	1,933	0.52%
2020/06/24	10.2	82.31	10	82.90	82.60	0.2	1,934	0.01%
2020/06/23	0.2	82.80	0	0.00	82.60	0.2	1,948	0.01%
2020/06/22	0.3	82.80	0	0.00	82.80	0.3	1,963	0.02%
2020/06/19	25.2	83.10	1	83.30	83.10	24.2	1,998	1.21%
2020/06/18	40.2	83.22	20	83.80	83.70	20.2	2,005	1.01%
2020/06/17	68.3	83.38	0	0.00	83.60	68.3	2,000	3.41%
2020/06/16	0	0.00	2	83.20	82.90	-2	2,008	-0.10%
2020/06/15	0	0.00	2.1	82.45	81.60	-2.1	2,047	-0.10%
2020/06/12	0	0.00	1	81.00	81.90	-1	2,049	-0.05%
2020/06/11	0.1	82.00	1.2	82.56	82.00	-1.1	2,045	-0.06%
2020/06/09	0	0.00	1	84.00	84.00	-1	2,088	-0.05%
2020/06/05	0	0.00	1	82.30	82.30	-1	2,087	-0.05%
2020/06/04	0	0.00	3	82.50	81.70	-3	2,137	-0.14%
2020/06/03	2	81.80	0	0.00	81.80	2	2,169	0.09%
2020/06/01	1	82.60	0	0.00	82.80	1	2,152	0.05%
2020/05/29	0	0.00	96.2	82.48	82.50	-96.2	2,122	-4.53%
2020/05/28	0	0.00	21	80.29	79.70	-21	2,052	-1.02%
2020/05/27	0.2	79.90	10	80.42	79.70	-9.8	2,061	-0.48%
2020/05/26	0	0.00	17	80.33	80.30	-17	2,074	-0.82%
2020/05/25	2	79.60	22	79.55	79.60	-20	2,072	-0.96%
2020/05/22	105	80.47	3	82.30	79.60	102	2,074	4.92%	大買/鉅額交易
2020/05/21	7	81.50	18.6	82.12	82.00	-11.6	2,045	-0.57%
2020/05/20	4	79.98	0	0.00	80.00	4	2,002	0.20%
2020/05/19	1	80.20	2	80.30	79.80	-1	1,991	-0.05%
2020/05/18	0.4	78.60	0	0.00	79.20	0.4	1,984	0.02%
2020/05/15	0	0.00	4	78.50	78.70	-4	1,970	-0.20%
2020/05/11	5	79.70	8	79.60	80.10	-3	1,933	-0.16%
2020/05/08	1	80.00	0	0.00	79.10	1	1,927	0.05%
2020/05/07	4	79.63	1	79.50	79.70	3	1,927	0.16%
2020/05/06	2.2	78.86	0.2	78.50	78.50	2	1,927	0.10%
2020/05/05	0	0.00	1.2	78.88	79.20	-1.2	1,939	-0.06%
2020/04/30	2.3	80.09	1	81.20	80.00	1.3	1,924	0.07%
2020/04/29	0	0.00	1	80.30	80.30	-1	1,927	-0.05%
2020/04/28	0.2	79.30	32	79.29	79.30	-31.8	1,918	-1.66%
2020/04/27	0	76.30	2	75.95	76.30	-2	1,960	-0.10%
2020/04/23	1	74.00	0	0.00	73.90	1	1,944	0.05%
2020/04/22	0.3	74.00	0	0.00	73.90	0.3	1,936	0.01%
2020/04/21	1.3	74.34	1	75.40	72.80	0.3	1,926	0.01%
2020/04/20	1	76.60	21.2	76.36	76.20	-20.2	1,892	-1.07%
2020/04/17	5	75.00	12	74.00	74.00	-7	1,895	-0.37%
2020/04/16	13.2	73.89	0	0.00	74.40	13.2	1,881	0.70%
2020/04/15	1	74.40	1	75.00	74.90	0	1,883	0.00%
2020/04/14	14	72.89	2	73.50	73.80	12	1,896	0.63%
2020/04/13	1	72.50	1	71.80	71.30	0	1,904	0.00%
2020/04/10	2	71.60	2.5	72.60	72.40	-0.5	1,928	-0.02%
2020/04/06	0	0.00	1	64.00	64.80	-1	1,979	-0.05%
2020/04/01	1.2	64.20	0	0.00	64.50	1.2	2,015	0.06%
2020/03/30	0	0.00	1	62.00	63.20	-1	2,155	-0.05%
2020/03/27	0	0.00	2	64.75	63.60	-2	2,185	-0.09%
2020/03/26	0.3	63.60	1	62.30	63.50	-0.8	2,231	-0.03%
2020/03/25	20	63.33	2	63.15	62.70	18	2,331	0.77%
2020/03/23	0	0.00	1	56.50	56.50	-1	2,474	-0.04%
2020/03/20	20	59.35	5	58.92	58.70	15	2,544	0.59%
2020/03/19	10	57.61	0	0.00	55.80	10	2,650	0.38%
2020/03/18	2	62.55	11.3	62.10	62.00	-9.3	2,867	-0.32%
2020/03/17	2	62.25	0.1	62.50	62.00	1.9	3,024	0.06%
2020/03/16	3	63.97	1	64.30	63.60	2	3,246	0.06%
2020/03/13	5.3	62.68	64	62.10	63.90	-58.7	3,560	-1.65%
2020/03/12	7.2	69.00	99	68.13	68.10	-91.8	4,266	-2.15%
2020/03/11	0.2	72.50	0	0.00	72.00	0.2	4,213	0.00%
2020/03/10	6	71.85	2	71.60	73.00	4	4,197	0.10%
2020/03/09	35	75.64	2	75.30	74.30	33	4,136	0.80%
2020/03/06	0.1	77.40	2	77.20	77.10	-2	4,087	-0.05%
2020/03/05	0	0.00	1	78.10	77.90	-1	4,075	-0.02%
2020/03/04	2.2	77.24	0	0.00	77.30	2.2	4,068	0.05%
2020/03/02	2	76.65	2	76.50	76.50	0	4,061	0.00%
2020/02/27	3.2	78.53	1	78.90	78.10	2.2	4,034	0.05%
2020/02/26	0	79.90	0	0.00	79.50	0	4,001	0.00%
2020/02/25	2	79.90	1	80.10	79.90	1	3,984	0.03%
2020/02/24	2.1	80.02	4	80.08	80.00	-1.9	3,962	-0.05%
2020/02/20	0.1	81.10	0	0.00	80.90	0.1	3,929	0.00%
2020/02/19	2.2	80.70	2	80.90	80.90	0.2	3,919	0.01%
2020/02/17	0.1	81.00	2	80.40	80.50	-1.9	3,893	-0.05%
2020/02/14	5	80.80	1	81.20	80.90	4	3,877	0.10%
2020/02/13	39	81.30	1	81.40	81.30	38	3,859	0.98%
2020/02/12	2.2	81.33	0	0.00	81.40	2.2	3,845	0.06%
2020/02/11	0	0.00	1	80.90	80.90	-1	3,831	-0.03%
2020/02/10	5	80.64	2	80.75	80.70	3	3,816	0.08%
2020/02/07	16	82.58	3	82.47	82.00	13	3,788	0.34%
2020/02/06	6	82.68	74	82.95	82.90	-68	3,770	-1.80%
2020/02/05	13	82.16	26	82.21	82.00	-13	3,734	-0.35%
2020/02/04	0	0.00	7	81.31	81.40	-7	3,705	-0.19%
2020/02/03	11	78.85	36	79.61	79.80	-25	3,680	-0.68%
2020/01/31	1	81.70	32	82.03	81.80	-31	3,632	-0.85%
2020/01/30	138	81.63	6	81.60	80.70	132	3,596	3.67%	大買/鉅額交易
2020/01/20	6	86.67	0	0.00	86.80	6	3,480	0.17%
2020/01/17	0	0.00	1	86.20	86.10	-1	3,454	-0.03%
2020/01/16	0.1	86.50	0	0.00	86.10	0.1	3,440	0.00%
2020/01/15	0	0.00	11	85.80	85.80	-11	3,429	-0.32%
2020/01/14	12	87.16	20	87.14	86.80	-8	3,406	-0.23%
2020/01/13	9	87.22	206.5	86.91	87.10	-197.5	3,384	-5.84%	大賣/鉅額交易
2020/01/10	30.1	85.70	148	85.62	85.70	-117.9	3,346	-3.52%	大賣/鉅額交易
2020/01/09	0	0.00	65	85.03	85.10	-65	3,322	-1.96%
2020/01/08	22.2	84.05	5	84.14	84.10	17.2	3,302	0.52%
2020/01/07	45.3	85.08	12	85.42	85.10	33.3	3,256	1.02%
2020/01/06	79	86.03	1	85.60	85.60	78	3,213	2.43%
2020/01/03	46	87.44	5	87.26	87.10	41	3,162	1.30%
2020/01/02	44	88.41	3	88.47	88.50	41	3,097	1.32%
2019/12/31	55	88.96	7	88.94	88.90	48	3,055	1.57%
2019/12/30	2	88.70	4	89.43	89.10	-2	3,023	-0.07%
2019/12/27	79	89.08	2	89.40	88.90	77	2,960	2.60%
2019/12/26	32	89.36	1	89.40	89.40	31	2,901	1.07%
2019/12/25	43	90.19	15	89.77	90.20	28	2,840	0.99%
2019/12/24	52	87.92	4	87.90	88.10	48	2,722	1.76%
2019/12/23	118.1	87.97	5	88.16	87.70	113.1	2,674	4.23%	大買/鉅額交易
2019/12/20	6	89.25	16	89.54	89.40	-10	2,592	-0.38%
2019/12/19	23.1	87.53	70	87.95	89.10	-47	2,458	-1.91%
2019/12/18	7	85.36	3	85.33	85.30	4	2,287	0.17%
2019/12/17	166	84.93	29	84.96	84.90	137	2,237	6.12%	大買/鉅額交易
2019/12/16	165.1	84.49	6	85.27	85.60	159.1	2,145	7.41%	大買/鉅額交易
2019/12/13	293	85.18	10	85.37	84.80	283	1,999	14.15%	大買/鉅額交易
2019/12/12	26	90.78	8	90.53	89.80	18	1,710	1.05%
2019/12/11	9	90.49	16	90.84	90.50	-7	1,519	-0.46%
2019/12/10	30	94.19	23	94.70	93.50	7	1,257	0.56%
2019/12/09	59	93.77	47	90.01	98.00	12	904	1.33%