昇佳電子 (6732)-美林券商分點個股進出

台股 » 個股 » 昇佳電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇佳電子

(6732)

可現股當沖

股價
308.0
漲跌
▲28.0
漲幅
+10.00%
成交量
1,336張
產業
上櫃半導體類股
175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

昇佳電子 (6732)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/12/03	5	300.70	2	292.50	308.00	3	177	1.69%
2024/12/02	6	278.17	1	275.00	280.00	5	156	3.20%
2024/11/29	8	273.06	2	274.00	273.00	6	155	3.87%
2024/11/28	6	270.58	3	268.33	275.00	3	156	1.92%
2024/11/27	5	275.60	0	0.00	272.00	5	156	3.20%
2024/11/26	9	283.06	2	282.50	282.50	7	156	4.48%
2024/11/25	17	281.38	0	0.00	284.00	17	157	10.83%
2024/11/22	6	276.17	0	0.00	276.00	6	157	3.81%
2024/11/21	5	275.60	2	275.75	274.50	3	158	1.89%
2024/11/20	11	277.55	2	278.00	278.00	9	159	5.63%
2024/11/19	6	268.33	0	0.00	272.00	6	158	3.80%
2024/11/18	17	265.06	1	264.50	266.50	16	159	10.02%
2024/11/15	13	269.38	6	268.75	268.50	7	159	4.39%
2024/11/14	13	268.31	0	0.00	270.00	13	160	8.12%
2024/11/13	12	269.88	0	0.00	270.50	12	159	7.51%
2024/11/12	7	267.43	0	0.00	268.00	7	160	4.37%
2024/11/11	3	273.33	0	0.00	273.00	3	159	1.88%
2024/11/08	1	275.00	1	275.00	271.50	0	160	0.00%
2024/11/06	1	264.00	0	0.00	267.00	1	161	0.62%
2024/11/05	0	0.00	10	263.55	267.00	-10	164	-6.10%
2024/11/04	6	263.33	3	261.50	263.00	3	168	1.78%
2024/11/01	2	257.50	6	260.17	263.00	-4	171	-2.33%
2024/10/30	1	259.00	8	260.63	262.00	-7	173	-4.03%
2024/10/29	0	0.00	8	277.38	279.00	-8	164	-4.87%
2024/10/28	0	0.00	5	285.00	285.00	-5	164	-3.04%
2024/10/25	0	0.00	1	289.50	288.00	-1	164	-0.61%
2024/10/24	0	0.00	2	288.25	287.00	-2	165	-1.21%
2024/10/23	0	0.00	5	292.60	291.50	-5	165	-3.01%
2024/10/22	0	0.00	1	286.50	295.00	-1	167	-0.60%
2024/10/21	5	286.40	3	285.17	288.00	2	169	1.18%
2024/10/18	2	286.00	2	281.75	281.00	0	170	0.00%
2024/10/17	0	0.00	1	288.50	289.50	-1	168	-0.59%
2024/10/15	0	0.00	5	289.70	288.00	-5	169	-2.95%
2024/10/14	0	0.00	7	288.71	288.00	-7	169	-4.13%
2024/10/11	0	0.00	17	298.00	293.00	-17	169	-10.01%
2024/10/09	0	0.00	18	300.14	299.50	-18	172	-10.46%
2024/10/08	0	0.00	20	286.43	291.00	-20	173	-11.53%
2024/10/07	0	0.00	6	295.25	298.50	-6	189	-3.16%
2024/10/04	0	0.00	10	285.70	290.00	-10	192	-5.19%
2024/10/01	0	0.00	2	287.25	287.50	-2	195	-1.03%
2024/09/30	0	0.00	10	289.90	288.50	-10	196	-5.10%
2024/09/27	0	0.00	27	296.81	294.50	-27	196	-13.72%
2024/09/26	0	0.00	36	300.68	298.50	-36	194	-18.54%
2024/09/25	16	285.81	5	282.90	290.50	11	185	5.93%
2024/09/24	5	275.80	5	275.10	275.50	0	179	0.00%
2024/09/23	4	281.00	9	280.39	280.50	-5	179	-2.78%
2024/09/20	3	279.17	9	279.28	277.00	-6	180	-3.33%
2024/09/19	1	276.00	7	274.50	277.50	-6	181	-3.30%
2024/09/18	0	0.00	16	273.44	271.00	-16	184	-8.68%
2024/09/16	4	278.88	1	277.00	279.50	3	188	1.59%
2024/09/13	20	266.03	12	265.75	266.00	8	185	4.30%
2024/09/12	4	263.38	16	264.56	264.00	-12	188	-6.36%
2024/09/11	2	256.50	19	259.11	264.00	-17	191	-8.86%
2024/09/10	0	0.00	15	258.97	254.00	-15	200	-7.48%
2024/09/09	8	257.81	19	256.82	265.00	-11	217	-5.06%
2024/09/06	0	0.00	7	256.86	257.50	-7	223	-3.14%
2024/09/05	12	258.38	6	256.33	257.00	6	226	2.65%
2024/09/04	7	255.43	18	256.17	254.00	-11	228	-4.82%
2024/09/03	0	0.00	8	270.50	268.00	-8	228	-3.50%
2024/09/02	0	0.00	16	273.69	272.00	-16	229	-6.98%
2024/08/30	1	278.00	18	278.14	277.50	-17	229	-7.39%
2024/08/29	17	273.94	8	273.25	275.00	9	230	3.91%
2024/08/28	0	0.00	12	274.38	275.00	-12	230	-5.20%
2024/08/27	0	0.00	15	274.50	277.00	-15	231	-6.48%
2024/08/26	4	275.13	11	278.00	275.00	-7	233	-3.00%
2024/08/23	29	263.55	10	264.85	267.50	19	233	8.14%
2024/08/22	10	270.65	11	270.77	269.00	-1	235	-0.42%
2024/08/21	2	272.00	12	273.83	275.00	-10	235	-4.24%
2024/08/20	9	274.33	12	273.46	272.00	-3	236	-1.27%
2024/08/19	4	270.13	8	269.88	269.00	-4	237	-1.69%
2024/08/16	6	272.58	10	270.50	269.50	-4	237	-1.69%
2024/08/15	5	265.40	5	265.80	266.50	0	238	0.00%
2024/08/14	10	267.30	6	265.33	265.00	4	239	1.67%
2024/08/13	2	264.00	6	262.58	264.00	-4	241	-1.66%
2024/08/12	17	263.56	2	263.50	263.50	15	248	6.04%
2024/08/09	10	260.30	44	260.06	258.00	-34	250	-13.56%
2024/08/08	24	256.10	9	256.56	254.50	15	253	5.93%
2024/08/07	64	255.45	39	251.40	259.00	25	253	9.86%
2024/08/06	13	236.27	27	244.56	247.50	-14	251	-5.58%
2024/08/05	0	0.00	104	255.63	255.00	-104	248	-41.84%	大賣/鉅額交易
2024/08/02	0	0.00	27	286.00	283.00	-27	245	-11.01%
2024/08/01	7	295.43	19	293.89	295.50	-12	242	-4.95%
2024/07/31	3	291.33	18	291.72	291.00	-15	242	-6.19%
2024/07/30	16	292.72	1	290.00	295.00	15	243	6.15%
2024/07/29	12	295.29	6	298.33	293.00	6	244	2.45%
2024/07/26	28	298.07	1	293.50	302.00	27	243	11.10%
2024/07/23	30	303.42	0	0.00	303.50	30	244	12.27%
2024/07/22	4	303.63	9	305.11	302.00	-5	245	-2.04%
2024/07/19	24	320.94	40	319.51	318.00	-16	241	-6.63%
2024/07/18	1	322.00	12	323.08	325.50	-11	241	-4.55%
2024/07/17	8	326.88	0	0.00	327.00	8	241	3.31%
2024/07/16	7	322.50	0	0.00	321.50	7	244	2.87%
2024/07/15	8	320.56	2	321.25	320.50	6	253	2.36%
2024/07/12	1	323.50	2	324.25	323.50	-1	266	-0.38%
2024/07/11	72	324.24	0	0.00	325.00	72	272	26.46%
2024/07/10	34	322.66	8	322.31	322.00	26	273	9.50%
2024/07/09	8	333.31	199	331.38	325.50	-191	267	-71.32%	大賣/鉅額交易
2024/07/08	13	354.96	1	353.00	355.00	12	249	4.80%
2024/07/05	17	356.74	0	0.00	361.00	17	252	6.73%
2024/07/04	12	353.75	0	0.00	353.00	12	255	4.69%
2024/07/03	20	354.03	0	0.00	350.00	20	285	7.01%
2024/07/02	0	0.00	3	347.83	349.50	-3	286	-1.05%
2024/07/01	5	352.40	3	351.83	350.00	2	293	0.68%
2024/06/28	0	0.00	6	354.00	355.00	-6	305	-1.97%
2024/06/27	7	353.00	3	351.67	352.00	4	307	1.30%
2024/06/26	7	356.93	1	357.50	356.50	6	309	1.94%
2024/06/25	18	352.44	9	349.39	354.50	9	311	2.89%
2024/06/24	15	352.57	3	355.17	353.50	12	310	3.87%
2024/06/21	8	360.75	97	359.11	358.00	-89	317	-28.03%
2024/06/20	8	366.94	26	366.08	366.00	-18	325	-5.53%
2024/06/19	24	365.06	48	365.31	364.00	-24	330	-7.26%
2024/06/18	46	366.01	28	366.04	368.00	18	333	5.39%
2024/06/17	93	372.19	87	372.24	369.00	6	333	1.80%
2024/06/14	160	367.89	58	364.83	372.50	102	330	30.88%	大買/鉅額交易
2024/06/13	18	347.64	11	352.68	354.50	7	315	2.22%
2024/06/12	11	344.45	10	340.45	340.00	1	311	0.32%
2024/06/11	19	343.53	10	342.00	339.00	9	313	2.87%
2024/06/07	22	339.11	0	0.00	340.00	22	323	6.81%
2024/06/06	1	334.00	20	334.00	332.00	-19	337	-5.64%
2024/06/05	0	0.00	16	335.66	335.00	-16	346	-4.62%
2024/06/04	18	338.53	22	337.61	336.00	-4	360	-1.11%
2024/06/03	14	334.68	11	333.91	338.00	3	376	0.80%
2024/05/31	4	341.00	9	338.50	334.00	-5	382	-1.31%
2024/05/30	0	0.00	8	341.13	338.00	-8	397	-2.01%
2024/05/29	0	0.00	12	345.96	345.00	-12	412	-2.91%
2024/05/28	16	342.22	14	345.29	346.00	2	431	0.46%
2024/05/27	10	336.10	2	337.00	336.00	8	446	1.79%
2024/05/24	18	332.78	4	330.63	334.00	14	473	2.95%
2024/05/23	8	333.44	25	332.46	331.00	-17	526	-3.23%
2024/05/22	6	335.92	7	335.57	336.00	-1	546	-0.18%
2024/05/21	40	333.38	5	333.10	332.50	35	550	6.36%
2024/05/20	6	340.50	10	339.95	337.50	-4	554	-0.72%
2024/05/17	18	340.47	10	340.55	342.50	8	562	1.42%
2024/05/16	8	353.63	30	352.18	344.00	-22	578	-3.80%
2024/05/15	26	341.37	10	342.25	343.00	16	576	2.78%
2024/05/14	55	335.27	0	0.00	336.50	55	592	9.28%
2024/05/13	25	326.16	2	328.00	324.50	23	592	3.88%
2024/05/10	58	331.09	11	331.55	331.00	47	597	7.87%
2024/05/09	3	331.83	24	334.98	331.50	-21	607	-3.46%
2024/05/08	8	342.38	8	342.69	343.00	0	624	0.00%
2024/05/07	10	340.15	4	341.50	344.50	6	639	0.94%
2024/05/06	1	341.50	12	345.17	341.50	-11	664	-1.66%
2024/05/03	3	356.17	6	349.33	346.50	-3	678	-0.44%
2024/05/02	3	343.00	6	345.75	346.00	-3	681	-0.44%
2024/04/30	8	340.88	0	0.00	342.50	8	683	1.17%
2024/04/29	7	338.29	2	339.50	339.50	5	688	0.73%
2024/04/26	17	336.79	0	0.00	335.00	17	692	2.46%
2024/04/25	5	330.20	8	330.19	329.00	-3	695	-0.43%
2024/04/24	27	335.30	0	0.00	337.50	27	702	3.84%
2024/04/23	3	326.83	2	325.50	325.50	1	706	0.14%
2024/04/22	19	325.66	1	330.00	321.00	18	712	2.53%
2024/04/19	4	327.75	5	334.60	327.00	-1	727	-0.14%
2024/04/18	17	348.09	4	356.25	346.00	13	723	1.80%
2024/04/17	3	378.50	20.2	377.35	377.00	-17.2	716	-2.39%
2024/04/16	1	383.00	23	381.33	381.00	-22	721	-3.05%
2024/04/15	3	385.50	15	385.03	385.00	-12	726	-1.65%
2024/04/12	6	385.50	7	385.86	387.50	-1	732	-0.14%
2024/04/11	8	380.56	18	382.39	380.00	-10	733	-1.36%
2024/04/10	0	0.00	29	386.74	385.50	-29	731	-3.96%
2024/04/09	0	0.00	84	389.57	385.00	-84	731	-11.48%
2024/04/08	3	421.50	16	420.00	421.50	-13	710	-1.83%
2024/04/03	0	0.00	36	418.68	419.50	-36	718	-5.01%
2024/04/02	36	419.92	39	419.26	424.50	-3	738	-0.41%
2024/04/01	27	412.83	20	410.90	409.00	7	749	0.93%
2024/03/29	1	407.00	20	407.35	408.00	-19	753	-2.52%
2024/03/28	4	408.25	30	406.33	405.00	-26	770	-3.37%
2024/03/27	4	409.13	33	409.36	409.00	-29	778	-3.73%
2024/03/26	10	409.65	72	414.94	407.50	-62	782	-7.92%
2024/03/25	0	0.00	9	422.06	423.50	-9	777	-1.16%
2024/03/22	19	413.39	14	410.86	415.00	5	770	0.65%
2024/03/21	21	404.19	11	402.36	406.50	10	790	1.27%
2024/03/20	4	404.00	3	401.50	401.00	1	797	0.13%
2024/03/19	2	404.50	27	402.93	401.00	-25	818	-3.06%
2024/03/18	8	403.81	9	403.56	407.50	-1	825	-0.12%
2024/03/15	6	402.17	8	402.81	402.50	-2	840	-0.24%
2024/03/14	8	402.44	2	406.00	402.50	6	850	0.71%
2024/03/13	23	404.22	14	405.86	402.50	9	853	1.05%
2024/03/12	25	415.52	8	417.75	413.00	17	857	1.98%
2024/03/11	11	417.50	35	413.51	409.00	-24	851	-2.82%
2024/03/08	4	426.38	37	422.15	417.50	-33	855	-3.86%
2024/03/07	29	438.60	62	437.32	430.00	-33	852	-3.87%
2024/03/06	2	453.75	24	455.00	450.50	-22	847	-2.60%
2024/03/05	0	0.00	73	459.69	458.00	-73	855	-8.54%
2024/03/04	1	476.00	59	474.09	472.00	-58	855	-6.78%
2024/03/01	45	472.81	69	472.33	473.00	-24	869	-2.76%
2024/02/29	41	466.57	33	463.08	468.50	8	887	0.90%
2024/02/27	82	462.91	64	455.64	460.00	18	906	1.99%
2024/02/26	138	479.90	263	473.49	468.00	-125	916	-13.64%	大買/大賣/鉅額交易
2024/02/23	80	450.23	12	458.58	457.00	68	885	7.68%
2024/02/22	24	442.27	8	444.13	441.50	16	888	1.80%
2024/02/21	4	448.75	1	445.50	443.50	3	921	0.33%
2024/02/20	30	458.38	68	456.27	451.00	-38	936	-4.06%
2024/02/19	22	458.66	102	457.57	455.50	-80	943	-8.48%	大賣/
2024/02/16	4	447.75	67	446.86	447.00	-63	954	-6.60%
2024/02/15	112	448.92	103	444.87	450.50	9	973	0.92%	大買/大賣/
2024/02/05	30	432.38	11	434.32	431.00	19	979	1.94%
2024/02/02	57	439.68	17	442.21	435.50	40	1,001	3.99%
2024/02/01	5	443.50	116	442.38	443.00	-111	1,016	-10.92%	大賣/鉅額交易
2024/01/31	11	448.77	173	445.15	450.00	-162	1,041	-15.56%	大賣/鉅額交易
2024/01/30	66	435.25	47	435.87	443.50	19	1,071	1.77%
2024/01/29	207	437.10	128	437.19	434.00	79	1,093	7.23%	大買/大賣/
2024/01/26	269	420.54	30	417.65	424.50	239	1,149	20.80%	大買/鉅額交易
2024/01/25	11	410.23	43	410.90	409.50	-32	1,186	-2.70%
2024/01/24	5	420.00	42	417.95	416.00	-37	1,194	-3.10%
2024/01/23	7	416.93	45	415.57	417.50	-38	1,220	-3.11%
2024/01/22	3	410.17	51	410.29	412.00	-48	1,238	-3.87%
2024/01/19	65	406.57	123	406.48	406.50	-58	1,240	-4.68%	大賣/
2024/01/18	9	401.39	93	401.62	401.00	-84	1,241	-6.77%
2024/01/17	12	414.04	19	415.68	411.50	-7	1,243	-0.56%
2024/01/16	21	416.74	78	415.81	415.00	-57	1,250	-4.56%
2024/01/15	57	421.02	18	424.39	425.00	39	1,268	3.07%
2024/01/12	50	403.69	22	404.41	400.00	28	1,280	2.19%
2024/01/11	23	400.67	8	400.25	402.50	15	1,315	1.14%
2024/01/10	45	399.09	43	397.13	402.00	2	1,327	0.15%
2024/01/09	78	406.21	32	406.00	403.50	46	1,340	3.43%
2024/01/08	29	420.41	70	415.39	412.00	-41	1,355	-3.02%
2024/01/05	54	426.95	16	425.94	423.50	38	1,398	2.72%
2024/01/04	7	419.71	9	419.50	424.00	-2	1,413	-0.14%
2024/01/03	3	421.17	80	419.11	418.00	-77	1,432	-5.38%
2024/01/02	71	431.58	33	428.18	428.50	38	1,443	2.63%
2023/12/29	5	432.30	71	433.58	433.50	-66	1,459	-4.52%
2023/12/28	143	437.19	44	438.15	439.50	99	1,461	6.77%	大買/
2023/12/27	65	433.90	159	426.60	423.00	-94	1,443	-6.51%	大賣/
2023/12/26	12	426.00	43	423.33	422.50	-31	1,426	-2.17%
2023/12/25	125	427.56	31	426.05	427.00	94	1,432	6.56%	大買/
2023/12/22	48	410.76	1	414.00	410.00	47	1,431	3.28%
2023/12/21	61	415.84	4	415.13	412.50	57	1,473	3.87%
2023/12/20	14	422.18	20	421.73	419.50	-6	1,477	-0.41%
2023/12/19	58	420.98	0	0.00	422.00	58	1,477	3.93%
2023/12/18	110	424.97	78	424.01	422.00	32	1,483	2.16%	大買/
2023/12/15	7	448.93	99	443.54	439.50	-92	1,464	-6.28%
2023/12/14	84	452.33	6	452.83	455.00	78	1,464	5.33%
2023/12/13	38	437.63	32	438.91	439.00	6	1,452	0.41%
2023/12/12	22	439.25	44	441.51	438.50	-22	1,456	-1.51%
2023/12/11	7	448.00	31	450.06	447.00	-24	1,457	-1.65%
2023/12/08	62	456.68	21	453.14	453.00	41	1,484	2.76%
2023/12/07	7	452.50	39	455.13	451.50	-32	1,489	-2.15%
2023/12/06	66	454.75	23	453.11	456.50	43	1,491	2.88%
2023/12/05	22	445.50	116	445.71	444.50	-94	1,513	-6.21%	大賣/
2023/12/04	171	460.73	26	458.69	455.50	145	1,516	9.56%	大買/鉅額交易
2023/12/01	57	458.56	48	459.11	456.50	9	1,539	0.58%
2023/11/30	44	466.23	47	464.26	464.00	-3	1,584	-0.19%
2023/11/29	118	460.31	34	458.41	462.00	84	1,616	5.20%	大買/
2023/11/28	109	456.72	81	457.35	460.50	28	1,631	1.72%	大買/
2023/11/27	83	467.95	150	480.81	465.50	-67	1,608	-4.17%	大賣/
2023/11/24	72	491.08	9	485.00	491.50	63	1,584	3.98%
2023/11/22	45	490.20	64	487.31	485.50	-19	1,518	-1.25%
2023/11/21	85	484.21	10	484.80	487.50	75	1,499	5.00%
2023/11/20	54	487.76	119	484.79	476.00	-65	1,476	-4.40%	大賣/
2023/11/17	45	474.74	43	476.26	478.50	2	1,440	0.14%
2023/11/16	59	478.53	28	480.23	474.00	31	1,423	2.18%
2023/11/15	51	481.46	162	487.84	476.00	-111	1,409	-7.88%	大賣/鉅額交易
2023/11/14	80	481.33	28	485.16	488.00	52	1,382	3.76%
2023/11/13	92	491.45	15	492.87	487.50	77	1,362	5.65%
2023/11/10	55	502.04	63	508.28	497.50	-8	1,343	-0.60%
2023/11/09	43	503.56	21	504.55	504.00	22	1,320	1.67%
2023/11/08	46	509.09	46	514.65	511.00	0	1,301	0.00%
2023/11/07	29	513.10	89	519.75	527.00	-60	1,266	-4.74%
2023/11/06	21	496.67	121	494.30	500.00	-100	1,227	-8.15%	大賣/
2023/11/03	308	479.11	207	479.04	487.00	101	1,193	8.46%	大買/大賣/鉅額交易
2023/11/02	114	447.57	95	458.44	462.50	19	1,121	1.69%	大買/
2023/11/01	24	429.73	77	424.72	420.50	-53	1,082	-4.90%
2023/10/31	136	433.63	57	433.78	420.00	79	1,102	7.17%	大買/
2023/10/30	62	426.45	8	429.56	429.00	54	1,109	4.87%
2023/10/27	6	409.33	12	411.58	406.00	-6	1,087	-0.55%
2023/10/26	32	415.02	3	414.33	412.50	29	1,084	2.67%
2023/10/25	27	431.52	23	428.91	421.00	4	1,083	0.37%
2023/10/24	70	424.85	9	424.61	426.50	61	1,081	5.64%
2023/10/23	34	416.03	67	433.60	415.50	-33	1,076	-3.07%
2023/10/20	32	443.31	136	436.93	447.50	-104	1,057	-9.83%	大賣/鉅額交易
2023/10/19	148	424.35	131	423.06	439.00	17	1,038	1.64%	大買/大賣/
2023/10/18	48	415.13	23	419.33	421.00	25	1,002	2.49%
2023/10/17	14	419.50	58	416.78	416.00	-44	986	-4.46%
2023/10/16	36	413.17	147	412.09	410.00	-111	966	-11.48%	大賣/鉅額交易
2023/10/13	215	413.48	178	410.88	414.50	37	947	3.90%	大買/大賣/
2023/10/12	213	390.51	67	394.23	395.50	146	901	16.19%	大買/鉅額交易
2023/10/11	149	375.97	26	370.54	378.00	123	893	13.77%	大買/鉅額交易
2023/10/06	2	392.00	123	388.13	384.00	-121	876	-13.81%	大賣/鉅額交易
2023/10/05	103	396.51	44	394.74	398.00	59	866	6.81%	大買/
2023/10/04	20	384.43	55	384.75	384.50	-35	848	-4.12%
2023/10/03	35	389.21	54	386.44	387.50	-19	840	-2.26%
2023/10/02	27	384.15	12	384.21	383.50	15	836	1.79%
2023/09/28	13	390.15	29	385.33	383.00	-16	834	-1.92%
2023/09/27	31	392.44	138	389.24	388.00	-107	829	-12.91%	大賣/鉅額交易
2023/09/26	95	395.73	63	396.21	394.50	32	817	3.92%
2023/09/25	29	380.60	4	381.38	381.50	25	770	3.25%
2023/09/22	14	370.68	3	370.67	375.50	11	771	1.43%
2023/09/21	32	362.28	18	365.36	366.50	14	783	1.79%
2023/09/20	12	377.75	60	380.17	372.50	-48	775	-6.19%
2023/09/19	19	380.76	38	383.92	377.00	-19	775	-2.45%
2023/09/18	66	382.17	20	381.48	385.50	46	770	5.97%
2023/09/15	24	380.17	38	385.26	378.00	-14	761	-1.84%
2023/09/14	2	383.50	26	379.77	382.50	-24	754	-3.18%
2023/09/13	11	377.45	54	386.48	377.50	-43	743	-5.79%
2023/09/12	32	370.11	8	369.19	372.00	24	707	3.39%
2023/09/11	64	368.63	35	367.87	369.50	29	700	4.14%
2023/09/08	62	370.07	38	369.38	366.50	24	688	3.49%
2023/09/07	17	368.62	11	366.27	365.50	6	670	0.89%
2023/09/06	13	375.27	30	385.00	377.00	-17	672	-2.53%
2023/09/05	41	389.63	54	380.11	387.00	-13	651	-1.99%
2023/09/04	34	371.19	1	358.50	376.00	33	625	5.28%
2023/09/01	39	346.79	33	342.21	342.00	6	606	0.99%
2023/08/31	23	332.89	5	333.80	335.00	18	580	3.10%
2023/08/30	53	327.48	22	330.30	331.00	31	580	5.34%
2023/08/29	5	310.60	13	307.88	308.50	-8	574	-1.39%
2023/08/28	2	295.50	14	303.32	304.50	-12	580	-2.07%
2023/08/25	7	295.07	1	299.00	298.00	6	581	1.03%
2023/08/24	0	0.00	9	296.33	293.50	-9	592	-1.52%
2023/08/23	3	296.17	2	295.75	298.00	1	597	0.17%
2023/08/21	9	300.78	5	300.00	299.50	4	602	0.66%
2023/08/18	4	300.75	23	300.33	298.50	-19	612	-3.10%
2023/08/17	0	0.00	3	311.67	308.50	-3	621	-0.48%
2023/08/16	3	312.67	11	311.32	311.00	-8	625	-1.28%
2023/08/15	11	304.55	1	300.00	304.00	10	626	1.60%
2023/08/14	10	300.90	6	300.08	300.00	4	631	0.63%
2023/08/11	3	308.67	8	308.81	308.00	-5	635	-0.79%
2023/08/10	13	308.62	14	312.25	306.50	-1	637	-0.16%
2023/08/09	9	324.00	3	324.33	328.00	6	637	0.94%
2023/08/08	15	322.27	14	326.43	321.00	1	638	0.16%
2023/08/07	4	333.25	26	330.67	331.00	-22	637	-3.45%
2023/08/04	53	336.50	19	338.74	339.00	34	633	5.37%
2023/08/02	47	322.52	13	323.73	320.00	34	609	5.58%
2023/08/01	0	0.00	5	302.20	302.50	-5	586	-0.85%
2023/07/31	1	302.00	11	304.14	304.50	-10	607	-1.65%
2023/07/28	28	300.75	15	298.40	303.50	13	622	2.09%
2023/07/27	4	291.13	0	0.00	296.00	4	644	0.62%
2023/07/26	3	283.17	3	285.83	280.50	0	644	0.00%
2023/07/25	29	291.52	6	286.25	290.00	23	652	3.52%
2023/07/24	13	288.58	9	294.00	288.50	4	666	0.60%
2023/07/21	0	0.00	14	300.07	303.00	-14	680	-2.06%
2023/07/20	5	309.60	4	308.75	308.00	1	698	0.14%
2023/07/19	10	314.35	8	308.56	307.00	2	707	0.28%
2023/07/18	26	306.85	10	307.90	306.50	16	725	2.21%
2023/07/17	7	314.00	6	314.08	310.50	1	743	0.13%
2023/07/14	36	323.42	13	317.85	317.00	23	748	3.07%
2023/07/13	2	319.25	8	316.06	316.00	-6	759	-0.79%
2023/07/12	25	319.90	3	324.33	320.00	22	778	2.83%
2023/07/11	4	331.75	2	330.25	328.00	2	829	0.24%
2023/07/10	61	329.35	0	0.00	328.00	61	852	7.15%
2023/07/07	2	321.50	6	321.50	321.50	-4	892	-0.45%
2023/07/06	3	333.50	2	328.25	327.00	1	924	0.11%
2023/07/05	64	331.88	5	329.50	333.50	59	944	6.25%
2023/07/04	27	324.44	6	321.58	326.00	21	963	2.18%
2023/07/03	4	324.25	6	321.25	323.00	-2	966	-0.21%
2023/06/30	0	0.00	29	323.22	325.00	-29	975	-2.97%
2023/06/29	38	328.30	6	329.42	333.00	32	971	3.29%
2023/06/28	7	312.29	31	309.97	308.00	-24	962	-2.49%
2023/06/27	6	315.00	70	312.80	310.50	-64	970	-6.60%
2023/06/26	0	0.00	37	320.23	318.50	-37	972	-3.80%
2023/06/21	0	0.00	9	332.17	330.50	-9	974	-0.92%
2023/06/20	3	329.50	14	331.39	327.50	-11	978	-1.12%
2023/06/19	9	338.11	4	334.00	333.50	5	976	0.51%
2023/06/16	4	330.38	4	329.50	328.50	0	981	0.00%
2023/06/15	5	334.70	6	334.17	334.00	-1	998	-0.10%
2023/06/14	14	330.39	1	335.00	328.00	13	1,029	1.26%
2023/06/13	28	339.63	18	336.47	334.00	10	1,032	0.97%
2023/06/12	15	333.23	50	338.12	332.50	-35	1,031	-3.39%
2023/06/09	7	343.21	92	343.55	343.00	-85	1,021	-8.32%
2023/06/08	12	345.54	73	344.57	342.50	-61	1,023	-5.96%
2023/06/07	37	329.54	27	337.96	337.50	10	1,006	0.99%
2023/06/06	0	0.00	25	310.18	310.50	-25	1,005	-2.49%
2023/06/05	8	319.13	2	317.25	320.00	6	1,045	0.57%
2023/06/02	23	312.30	8	313.31	315.00	15	1,083	1.38%
2023/06/01	43	305.90	34	305.44	308.00	9	1,099	0.82%
2023/05/31	29	309.84	2	309.00	309.00	27	1,094	2.47%
2023/05/30	3	315.17	24	314.75	312.00	-21	1,095	-1.92%
2023/05/29	29	322.97	1	325.50	326.00	28	1,089	2.57%
2023/05/26	11	319.68	10	319.55	317.50	1	1,125	0.09%
2023/05/25	45	320.68	5	319.80	320.00	40	1,163	3.44%
2023/05/24	106	320.98	0	0.00	322.00	106	1,224	8.66%	大買/鉅額交易
2023/05/23	4	327.00	15	330.67	322.50	-11	1,231	-0.89%
2023/05/22	27	340.13	1	335.50	335.50	26	1,227	2.12%
2023/05/19	3	338.50	13	332.88	335.50	-10	1,223	-0.82%
2023/05/18	0	0.00	12	335.00	335.50	-12	1,219	-0.98%
2023/05/17	23	334.24	2	333.50	334.00	21	1,213	1.73%
2023/05/16	43	328.31	1	331.50	328.00	42	1,208	3.48%
2023/05/15	33	321.23	2	326.00	321.00	31	1,207	2.57%
2023/05/12	9	328.06	0	0.00	332.00	9	1,204	0.75%
2023/05/11	1	332.00	30	331.58	327.50	-29	1,206	-2.40%
2023/05/10	6	335.25	9	333.56	335.50	-3	1,211	-0.25%
2023/05/09	3	340.00	12	336.33	334.50	-9	1,209	-0.74%
2023/05/08	17	341.21	55	335.54	332.00	-38	1,203	-3.16%
2023/05/05	24	339.69	60	336.55	335.00	-36	1,194	-3.01%
2023/05/04	33	327.44	35	328.73	327.00	-2	1,188	-0.17%
2023/05/03	43	317.78	16	323.19	318.00	27	1,192	2.26%
2023/05/02	15	339.60	19	337.11	334.00	-4	1,186	-0.34%
2023/04/28	16	336.88	58	337.31	334.00	-42	1,181	-3.55%
2023/04/27	127	333.98	24	336.90	328.50	103	1,167	8.82%	大買/鉅額交易
2023/04/26	79	345.34	27	343.67	345.50	52	1,145	4.54%
2023/04/25	49	359.07	17	378.26	353.50	32	1,122	2.85%
2023/04/24	9	380.78	19	381.66	379.00	-10	1,098	-0.91%
2023/04/21	23	382.85	41	395.35	382.00	-18	1,086	-1.66%
2023/04/20	31	391.73	10	392.95	388.50	21	1,064	1.97%
2023/04/19	22	393.57	24	392.73	388.00	-2	1,040	-0.19%
2023/04/18	2	400.25	13	412.12	401.00	-11	1,030	-1.07%
2023/04/17	3	408.83	34	413.24	408.50	-31	1,008	-3.07%
2023/04/14	36	410.69	54	411.83	424.00	-18	982	-1.83%
2023/04/13	38	385.89	13	386.58	387.00	25	923	2.71%
2023/04/12	0	0.00	67	402.84	391.50	-67	892	-7.50%
2023/04/11	46	384.74	31	376.97	396.00	15	846	1.77%
2023/04/10	55	382.14	101	379.09	367.00	-46	811	-5.67%	大賣/
2023/04/07	100	364.29	43	373.84	375.00	57	787	7.24%
2023/04/06	0	0.00	25	349.80	346.50	-25	760	-3.29%
2023/03/31	24	355.08	10	352.35	354.00	14	750	1.87%
2023/03/30	9	347.39	14	349.57	345.50	-5	736	-0.68%
2023/03/29	30	347.48	27	348.04	348.50	3	729	0.41%
2023/03/28	74	350.32	11	354.00	346.50	63	722	8.72%
2023/03/27	51	361.68	2	359.50	362.00	49	709	6.90%
2023/03/24	13	375.88	22	377.43	370.00	-9	699	-1.29%
2023/03/23	19	375.42	20	376.68	375.50	-1	691	-0.14%
2023/03/22	13	375.46	19	375.47	377.00	-6	682	-0.88%
2023/03/21	10	379.05	16	384.56	372.50	-6	674	-0.89%
2023/03/20	10	388.50	66	392.89	382.00	-56	661	-8.46%
2023/03/17	109	378.75	49	382.33	390.00	60	642	9.35%	大買/
2023/03/16	8	359.75	2	359.50	359.50	6	604	0.99%
2023/03/15	23	367.93	1	366.00	365.00	22	599	3.67%
2023/03/14	8	350.75	20	352.78	352.00	-12	588	-2.04%
2023/03/13	28	353.98	28	351.95	362.00	0	582	0.00%
2023/03/10	24	375.67	26	376.69	372.50	-2	567	-0.35%
2023/03/09	28	387.57	38	383.58	378.50	-10	556	-1.80%
2023/03/08	37	385.08	57	385.32	387.50	-20	530	-3.77%
2023/03/07	36	374.21	36	376.38	373.00	0	486	0.00%
2023/03/06	8	361.94	10	367.25	360.00	-2	441	-0.45%
2023/03/03	6	348.58	5	350.60	348.00	1	417	0.24%
2023/03/02	8	348.19	44	347.27	347.00	-36	415	-8.66%
2023/03/01	1	353.00	22	353.50	353.00	-21	406	-5.16%
2023/02/24	31	361.21	36	361.93	360.50	-5	398	-1.26%
2023/02/23	16	351.59	43	358.09	370.50	-27	356	-7.57%
2023/02/22	78	336.59	90	339.52	337.00	-12	319	-3.76%
2023/02/21	52	314.68	10	313.10	327.00	42	258	16.27%
2023/02/20	4	299.75	41	298.73	297.50	-37	240	-15.37%
2023/02/17	9	286.00	72	285.24	290.00	-63	234	-26.87%
2023/02/16	1	289.50	0	0.00	288.50	1	233	0.43%
2023/02/15	19	282.97	0	0.00	283.50	19	231	8.20%
2023/02/14	10	289.05	0	0.00	288.00	10	229	4.36%
2023/02/13	6	291.75	0	0.00	289.50	6	227	2.63%
2023/02/10	17	295.82	0	0.00	293.50	17	228	7.44%
2023/02/09	5	307.10	14	307.36	303.00	-9	222	-4.04%
2023/02/08	0	0.00	5	302.50	314.00	-5	215	-2.32%
2023/02/07	9	296.83	2	296.75	301.00	7	202	3.45%
2023/02/06	2	294.50	1	291.00	294.50	1	197	0.51%
2023/02/03	18	297.83	10	297.00	298.00	8	195	4.10%
2023/02/02	4	295.25	12	297.79	299.00	-8	192	-4.17%
2023/02/01	9	283.33	19	292.13	295.00	-10	177	-5.63%
2023/01/31	23	278.30	15	273.47	275.00	8	155	5.15%
2023/01/16	5	231.30	1	233.50	233.50	4	129	3.10%
2023/01/13	1	226.00	3	227.17	226.00	-2	129	-1.55%
2023/01/11	1	238.00	0	0.00	235.00	1	128	0.78%
2023/01/10	6	238.08	0	0.00	238.00	6	128	4.67%
2023/01/09	2	235.00	0	0.00	239.00	2	128	1.56%
2023/01/06	1	231.50	0	0.00	231.50	1	127	0.78%
2023/01/05	1	228.50	0	0.00	228.50	1	127	0.78%
2023/01/04	1	223.50	0	0.00	223.50	1	127	0.79%
2023/01/03	1	219.50	0	0.00	219.50	1	127	0.78%
2022/12/30	1	213.50	0	0.00	213.50	1	128	0.78%
2022/12/29	1	214.00	0	0.00	212.00	1	128	0.78%
2022/12/28	0	0.00	3	212.50	212.50	-3	129	-2.32%
2022/12/27	3	219.67	0	0.00	220.50	3	128	2.34%
2022/12/26	4	217.50	0	0.00	216.50	4	127	3.14%
2022/12/23	2	220.25	2	220.00	220.00	0	128	0.00%
2022/12/22	1	223.50	6	223.42	223.50	-5	129	-3.87%
2022/12/21	0	0.00	12	223.83	223.00	-12	130	-9.21%
2022/12/20	3	227.50	2	224.00	224.00	1	130	0.77%
2022/12/19	1	234.00	7	233.00	231.50	-6	132	-4.52%
2022/12/16	14	237.82	9	236.56	236.50	5	133	3.74%
2022/12/15	2	240.50	7	240.07	240.50	-5	134	-3.73%
2022/12/14	4	239.25	12	239.21	239.50	-8	133	-5.99%
2022/12/13	0	0.00	1	233.50	234.50	-1	132	-0.76%
2022/12/12	1	235.00	0	0.00	236.00	1	133	0.75%
2022/12/09	0	0.00	5	234.80	234.00	-5	134	-3.72%
2022/12/08	5	234.90	10	233.75	235.00	-5	133	-3.74%
2022/12/07	0	0.00	1	236.50	234.00	-1	134	-0.74%
2022/12/06	1	239.00	9	246.39	240.00	-8	137	-5.84%
2022/12/05	0	0.00	11	252.05	251.00	-11	135	-8.10%
2022/12/02	1.2	248.57	0	0.00	247.50	1.2	134	0.85%
2022/12/01	13	245.65	0	0.00	248.50	13	136	9.55%
2022/11/30	11	236.86	0	0.00	238.00	11	137	7.97%
2022/11/28	0	0.00	3	238.33	238.50	-3	143	-2.09%
2022/11/25	5	241.10	4	238.00	243.00	1	154	0.65%
2022/11/24	5	242.50	0	0.00	244.00	5	159	3.14%
2022/11/22	3	231.67	0	0.00	230.00	3	157	1.90%
2022/11/21	0	0.00	5	238.50	235.50	-5	158	-3.16%
2022/11/18	0	0.00	14	242.68	240.00	-14	156	-8.95%
2022/11/17	25	247.04	6	251.33	253.50	19	151	12.52%
2022/11/16	13.2	233.70	1	231.50	236.50	12.2	145	8.36%
2022/11/15	24.6	234.30	0	0.00	236.00	24.6	144	16.97%
2022/11/14	6.5	229.46	3	228.83	230.50	3.5	143	2.47%
2022/11/11	10.9	233.27	6	232.50	230.50	4.9	143	3.43%
2022/11/10	12.8	226.24	2	227.25	228.50	10.8	142	7.56%
2022/11/09	5	228.00	2	228.75	228.50	3	143	2.10%
2022/11/08	54	227.81	16	227.41	225.50	38	142	26.60%
2022/11/07	6	220.00	4	220.88	223.00	2	139	1.43%
2022/11/04	1	209.50	1	213.00	213.00	0	139	0.00%
2022/11/03	9	207.11	1	208.50	208.50	8	139	5.73%
2022/11/02	4	209.88	8	209.38	210.50	-4	141	-2.83%
2022/11/01	18	205.19	0	0.00	206.50	18	141	12.72%
2022/10/31	12	197.71	16	197.03	197.00	-4	140	-2.85%
2022/10/28	7	188.57	1	188.00	188.00	6	138	4.34%
2022/10/27	5	201.40	3	204.17	201.50	2	138	1.45%
2022/10/26	1	198.00	0	0.00	198.00	1	138	0.72%
2022/10/25	4	202.25	3	205.33	199.50	1	141	0.71%
2022/10/24	2	216.00	5	212.10	209.50	-3	140	-2.14%
2022/10/21	4	216.38	1	216.50	213.50	3	139	2.15%
2022/10/20	2	216.75	4	214.13	217.00	-2	140	-1.42%
2022/10/19	0	0.00	3	215.50	215.50	-3	142	-2.10%
2022/10/18	5	217.30	4	218.25	218.50	1	145	0.69%
2022/10/17	5	214.00	3	211.83	219.50	2	147	1.36%
2022/10/14	0	0.00	3	222.33	219.50	-3	148	-2.02%
2022/10/13	0	0.00	4	214.13	216.50	-4	149	-2.67%
2022/10/12	2	218.50	1	217.00	219.00	1	149	0.67%
2022/10/11	3	218.50	8	219.56	219.00	-5	150	-3.33%
2022/10/07	5	228.30	0	0.00	229.50	5	150	3.31%
2022/10/06	3	226.00	3	226.83	226.00	0	152	0.00%
2022/10/05	0	0.00	2	232.25	229.50	-2	153	-1.30%
2022/10/04	4	231.75	13	234.31	233.00	-9	155	-5.78%
2022/10/03	3	228.83	0	0.00	230.00	3	156	1.92%
2022/09/30	10	222.10	3	219.83	226.50	7	162	4.31%
2022/09/29	17	216.88	2	219.00	221.00	15	166	9.03%
2022/09/28	7	215.07	3	217.00	213.00	4	167	2.39%
2022/09/27	3	214.17	6	213.58	220.00	-3	168	-1.78%
2022/09/26	10	215.55	0	0.00	213.00	10	171	5.84%
2022/09/23	1	239.50	0	0.00	235.00	1	176	0.57%
2022/09/22	0	0.00	2	241.00	242.00	-2	180	-1.11%
2022/09/20	0	0.00	1	246.50	248.00	-1	186	-0.54%
2022/09/19	0	0.00	4	244.88	244.00	-4	189	-2.11%
2022/09/15	2	253.50	2	253.00	252.50	0	194	0.00%
2022/09/14	0	0.00	1	251.00	255.00	-1	196	-0.51%
2022/09/13	0	0.00	24	260.13	258.00	-24	196	-12.23%
2022/09/12	0	0.00	8	250.94	258.00	-8	197	-4.04%
2022/09/07	0	0.00	18	244.58	245.50	-18	199	-9.01%
2022/09/06	0	0.00	38	251.12	246.00	-38	199	-19.05%
2022/09/05	0	0.00	20	271.05	262.00	-20	195	-10.22%
2022/09/02	4	287.25	1	292.50	283.50	3	191	1.57%
2022/09/01	1	300.00	21	304.31	289.50	-20	188	-10.61%
2022/08/31	35	290.93	9	301.00	305.00	26	177	14.66%
2022/08/29	0	0.00	6	273.00	274.00	-6	174	-3.44%
2022/08/26	4	283.13	9	282.00	282.00	-5	173	-2.88%
2022/08/25	0	0.00	3	277.00	278.00	-3	174	-1.72%
2022/08/24	0	0.00	16	277.09	275.00	-16	179	-8.93%
2022/08/23	0	0.00	5	276.40	277.00	-5	181	-2.76%
2022/08/22	0	0.00	5	281.10	281.50	-5	185	-2.70%
2022/08/19	0	0.00	4	289.25	288.50	-4	185	-2.16%
2022/08/18	0	0.00	4	287.00	289.50	-4	185	-2.16%
2022/08/17	1	279.50	1	279.50	279.00	0	183	0.00%
2022/08/16	1	284.00	1	278.50	278.50	0	185	0.00%
2022/08/15	3	275.83	2	274.75	279.00	1	186	0.54%
2022/08/12	0	0.00	5	269.00	272.00	-5	188	-2.65%
2022/08/11	5	269.70	5	268.10	268.50	0	190	0.00%
2022/08/10	3	265.00	0	0.00	265.00	3	191	1.57%
2022/08/09	5	261.60	12	260.88	264.50	-7	193	-3.62%
2022/08/08	0	0.00	11	270.64	271.50	-11	192	-5.71%
2022/08/04	6	274.92	5	273.10	277.00	1	201	0.50%
2022/08/03	11	275.45	7	275.86	275.50	4	205	1.95%
2022/08/02	2	280.00	2	283.00	280.50	0	213	0.00%
2022/08/01	0	0.00	2	285.50	285.50	-2	220	-0.91%
2022/07/29	0	0.00	2	275.00	277.00	-2	224	-0.89%
2022/07/28	0	0.00	1	273.50	273.50	-1	228	-0.44%
2022/07/27	9	269.17	3	270.50	273.00	6	228	2.62%
2022/07/26	0	0.00	7	271.43	269.50	-7	231	-3.02%
2022/07/25	0	0.00	2	279.00	279.00	-2	233	-0.86%
2022/07/22	2	282.00	0	0.00	280.50	2	233	0.86%
2022/07/21	1	276.00	5	276.40	278.50	-4	235	-1.70%
2022/07/20	0	0.00	10	272.90	272.00	-10	234	-4.27%
2022/07/19	0	0.00	7	264.29	265.00	-7	235	-2.97%
2022/07/18	0	0.00	6	260.17	260.50	-6	237	-2.52%
2022/07/15	2	258.00	10	259.85	259.00	-8	241	-3.32%
2022/07/14	0	0.00	13	253.04	256.50	-13	242	-5.35%
2022/07/13	0	0.00	12	246.71	247.00	-12	244	-4.90%
2022/07/12	2	240.75	5	239.40	238.50	-3	244	-1.23%
2022/07/11	22	247.36	0	0.00	247.00	22	243	9.05%
2022/07/08	14	246.29	6	248.83	251.00	8	242	3.30%
2022/07/07	37	250.05	0	0.00	251.50	37	236	15.65%
2022/07/06	8	242.25	0	0.00	238.50	8	232	3.44%
2022/07/05	0	0.00	5	250.60	255.00	-5	231	-2.16%
2022/07/04	3	254.33	23	257.26	252.50	-20	229	-8.73%
2022/07/01	2	258.00	33	262.77	261.00	-31	226	-13.67%
2022/06/30	9	268.17	4	272.25	273.50	5	219	2.28%
2022/06/29	14	265.75	1	263.00	264.50	13	216	6.01%
2022/06/28	3	279.00	8	270.00	269.00	-5	214	-2.34%
2022/06/27	17	286.44	1	287.00	283.50	16	211	7.55%
2022/06/24	7	281.86	3	284.83	278.50	4	208	1.91%
2022/06/23	4	286.38	6	294.08	287.50	-2	205	-0.97%
2022/06/22	3	299.83	6	300.58	300.00	-3	202	-1.48%
2022/06/21	3	304.17	4	302.00	305.00	-1	201	-0.50%
2022/06/20	0	0.00	9	303.17	296.00	-9	201	-4.48%
2022/06/17	18	315.97	6	317.42	316.00	12	195	6.13%
2022/06/16	2	332.00	9	324.22	317.50	-7	196	-3.57%
2022/06/15	10	323.35	2	322.50	323.50	8	193	4.12%
2022/06/14	0	0.00	2	316.00	316.50	-2	195	-1.02%
2022/06/13	0	0.00	5	323.10	320.50	-5	200	-2.50%
2022/06/10	11	326.95	0	0.00	328.50	11	199	5.50%
2022/06/09	15	327.30	0	0.00	328.50	15	199	7.51%
2022/06/08	27	328.70	0	0.00	326.50	27	202	13.32%
2022/06/07	3	336.50	0	0.00	337.50	3	201	1.49%
2022/06/06	4	337.00	1	337.00	335.50	3	202	1.48%
2022/06/02	0	0.00	9	337.50	336.00	-9	205	-4.38%
2022/06/01	19	348.71	0	0.00	343.00	19	207	9.18%
2022/05/31	0	0.00	7	342.93	339.00	-7	203	-3.44%
2022/05/30	3	339.33	4	341.63	343.50	-1	201	-0.50%
2022/05/27	2	328.50	0	0.00	328.50	2	197	1.01%
2022/05/26	5	322.40	0	0.00	320.00	5	196	2.55%
2022/05/25	1	320.50	0	0.00	319.00	1	196	0.51%
2022/05/24	3	323.67	4	322.38	317.50	-1	198	-0.50%
2022/05/23	1	327.00	0	0.00	327.00	1	197	0.51%
2022/05/20	1	323.00	0	0.00	321.00	1	195	0.51%
2022/05/17	4	321.00	0	0.00	322.50	4	191	2.09%
2022/05/16	2	315.25	0	0.00	313.50	2	190	1.05%
2022/05/13	9	318.33	4	318.25	324.00	5	189	2.64%
2022/05/12	11	309.68	0	0.00	310.00	11	186	5.91%
2022/05/11	8	304.75	0	0.00	301.50	8	181	4.40%
2022/05/10	10	305.40	1	304.00	309.00	9	180	4.98%
2022/05/09	14	310.75	1	321.00	312.00	13	173	7.48%
2022/05/06	3	328.50	2	331.75	325.50	1	165	0.60%
2022/05/05	2	341.00	1	350.00	341.50	1	160	0.62%
2022/05/04	7	341.50	0	0.00	344.00	7	159	4.39%
2022/05/03	10	341.10	2	338.00	339.00	8	161	4.97%
2022/04/29	4	343.38	0	0.00	337.50	4	160	2.49%
2022/04/28	3	346.67	0	0.00	343.50	3	158	1.90%
2022/04/27	1	348.50	0	0.00	349.50	1	155	0.64%
2022/04/25	0	0.00	12	370.46	368.00	-12	152	-7.86%
2022/04/22	0	0.00	7	386.64	381.50	-7	150	-4.65%
2022/04/21	3	389.00	0	0.00	387.00	3	151	1.98%
2022/04/19	2	410.00	2	406.00	404.00	0	156	0.00%
2022/04/18	0	0.00	5	407.30	409.00	-5	156	-3.20%
2022/04/15	0	0.00	2	410.50	410.50	-2	155	-1.29%
2022/04/13	0	0.00	5	420.70	421.00	-5	159	-3.14%
2022/04/12	0	0.00	2	417.00	420.00	-2	160	-1.24%
2022/04/11	0	0.00	6	423.58	420.00	-6	161	-3.71%
2022/04/06	2	446.00	3	440.33	440.00	-1	163	-0.61%
2022/04/01	0	0.00	3	436.17	441.00	-3	163	-1.83%
2022/03/31	0	0.00	1	429.00	438.50	-1	163	-0.61%
2022/03/30	1	431.50	1	421.00	431.50	0	163	0.00%
2022/03/29	0	0.00	4	421.75	420.00	-4	164	-2.43%
2022/03/28	0	0.00	10	422.35	422.00	-10	168	-5.93%
2022/03/24	10	423.10	0	0.00	422.50	10	184	5.42%
2022/03/23	1	432.50	0	0.00	430.50	1	184	0.54%
2022/03/22	1	429.00	2	432.00	429.00	-1	186	-0.54%
2022/03/21	0	0.00	4	434.75	434.00	-4	187	-2.13%
2022/03/17	5	431.70	9	431.89	432.00	-4	198	-2.02%
2022/03/16	0	0.00	2	435.25	428.50	-2	199	-1.00%
2022/03/15	2	409.75	3	414.17	409.00	-1	201	-0.50%
2022/03/14	0	0.00	4	422.00	420.00	-4	209	-1.90%
2022/03/11	8	431.38	7	429.79	426.00	1	215	0.46%
2022/03/10	1	418.50	0	0.00	429.00	1	212	0.47%
2022/03/09	5	401.40	0	0.00	405.00	5	212	2.35%
2022/03/08	9	396.50	3	399.33	391.00	6	215	2.78%
2022/03/07	4	404.63	0	0.00	400.50	4	216	1.84%
2022/03/04	4	430.50	0	0.00	428.00	4	218	1.83%
2022/03/03	1	436.00	0	0.00	437.00	1	223	0.45%
2022/03/02	0	0.00	1	436.00	440.00	-1	226	-0.44%
2022/03/01	2	442.00	0	0.00	443.00	2	231	0.86%
2022/02/25	3	435.33	0	0.00	435.00	3	233	1.28%
2022/02/24	9	439.67	0	0.00	431.50	9	239	3.76%
2022/02/23	6	454.00	1	451.50	451.50	5	238	2.10%
2022/02/22	2	459.50	2	455.50	453.00	0	247	0.00%
2022/02/18	8	465.31	0	0.00	467.00	8	262	3.05%
2022/02/17	0	0.00	6	468.58	467.00	-6	265	-2.26%
2022/02/16	24	473.06	0	0.00	473.50	24	269	8.91%
2022/02/15	5	462.70	1	462.50	463.00	4	272	1.47%
2022/02/14	21	459.24	1	460.00	456.50	20	276	7.24%
2022/02/11	23	473.50	22	472.36	473.00	1	279	0.36%
2022/02/10	24	477.00	8	473.94	471.00	16	289	5.53%
2022/02/09	30	467.77	9	469.44	469.50	21	286	7.32%
2022/02/08	5	453.30	1	453.00	456.00	4	286	1.40%
2022/02/07	2	455.25	2	446.75	446.50	0	286	0.00%
2022/01/26	31	451.94	11	447.64	451.00	20	290	6.89%
2022/01/25	38	440.66	5	440.80	439.50	33	292	11.28%
2022/01/24	35	426.24	3	429.17	430.50	32	295	10.84%
2022/01/21	3	440.33	0	0.00	437.50	3	300	1.00%
2022/01/20	1	446.50	3	447.17	447.00	-2	315	-0.63%
2022/01/19	1	447.00	1	446.50	445.00	0	330	0.00%
2022/01/18	3	449.83	2	450.00	450.00	1	341	0.29%
2022/01/17	8	449.31	2	450.50	450.00	6	342	1.75%
2022/01/14	6	440.25	9	446.56	443.50	-3	346	-0.87%
2022/01/13	20	456.90	1	460.00	454.50	19	350	5.43%
2022/01/12	5	460.10	4	463.50	454.00	1	350	0.29%
2022/01/11	1	484.00	4	480.13	478.00	-3	349	-0.86%
2022/01/10	5	486.80	1	491.50	487.50	4	348	1.15%
2022/01/07	7	493.50	2	492.75	490.50	5	354	1.41%
2022/01/06	8	500.25	0	0.00	505.00	8	356	2.25%
2022/01/04	2	522.00	0	0.00	519.00	2	371	0.54%
2022/01/03	8	521.63	2	522.50	518.00	6	373	1.61%
2021/12/30	0	0.00	1	519.00	517.00	-1	374	-0.27%
2021/12/29	33	516.67	0	0.00	516.00	33	379	8.69%
2021/12/28	1	518.00	5	514.00	513.00	-4	386	-1.03%
2021/12/27	6	512.83	1	519.00	520.00	5	390	1.28%
2021/12/24	3	514.00	1	511.00	512.00	2	395	0.51%
2021/12/23	5	518.00	3	515.67	515.00	2	412	0.48%
2021/12/22	3	529.33	5	523.20	522.00	-2	429	-0.47%
2021/12/21	6	522.50	26	516.04	522.00	-20	427	-4.68%
2021/12/20	11	511.18	5	513.80	510.00	6	418	1.43%
2021/12/17	1	495.00	5	497.00	495.00	-4	413	-0.97%
2021/12/16	1	505.00	9	500.61	502.00	-8	415	-1.93%
2021/12/15	3	491.17	8	492.31	496.50	-5	413	-1.21%
2021/12/14	1	497.50	8	495.81	488.00	-7	414	-1.69%
2021/12/13	13	494.85	11	500.14	502.00	2	415	0.48%
2021/12/10	35	485.40	15	483.20	482.00	20	414	4.83%
2021/12/09	17	483.68	3	480.00	480.00	14	412	3.40%
2021/12/08	2	500.00	17	496.53	493.00	-15	409	-3.67%
2021/12/07	3	509.33	13	509.00	506.00	-10	412	-2.42%
2021/12/06	4	497.25	2	496.50	497.50	2	414	0.48%
2021/12/03	2	496.00	2	497.00	496.00	0	421	0.00%
2021/12/02	6	500.83	4	497.88	499.00	2	423	0.47%
2021/12/01	4	500.00	1	499.00	497.00	3	421	0.71%
2021/11/30	10	507.00	10	502.00	500.00	0	424	0.00%
2021/11/29	2	504.50	8	503.88	500.00	-6	427	-1.40%
2021/11/26	12	513.00	7	513.86	510.00	5	427	1.17%
2021/11/25	4	511.25	22	511.09	509.00	-18	427	-4.21%
2021/11/24	1	514.00	3	515.33	515.00	-2	426	-0.47%
2021/11/23	6	522.33	2	520.50	517.00	4	429	0.93%
2021/11/22	6	530.00	8	530.25	530.00	-2	435	-0.46%
2021/11/19	1	545.00	37	536.43	529.00	-36	446	-8.07%
2021/11/18	8	552.50	18	551.89	549.00	-10	447	-2.24%
2021/11/17	11	535.91	5	543.00	542.00	6	448	1.34%
2021/11/16	11	525.82	4	527.50	525.00	7	456	1.53%
2021/11/15	20	528.00	2	529.00	530.00	18	472	3.81%
2021/11/12	6	534.00	1	535.00	529.00	5	483	1.03%
2021/11/11	17	532.41	2	531.00	531.00	15	480	3.12%
2021/11/10	41	532.80	1	535.00	536.00	40	479	8.35%
2021/11/09	0	0.00	2	538.00	534.00	-2	481	-0.42%
2021/11/08	3	570.33	1	568.00	568.00	2	476	0.42%
2021/11/05	17	558.35	0	0.00	563.00	17	481	3.53%
2021/11/03	0	0.00	9	562.89	557.00	-9	492	-1.83%
2021/11/02	0	0.00	1	569.00	550.00	-1	491	-0.20%
2021/11/01	0	0.00	27	568.67	568.00	-27	489	-5.51%
2021/10/29	1	583.00	2	597.00	579.00	-1	489	-0.20%
2021/10/28	2	592.50	33	594.73	598.00	-31	488	-6.34%
2021/10/27	8	590.88	18	578.33	607.00	-10	491	-2.03%
2021/10/26	0	0.00	9	556.44	552.00	-9	517	-1.74%
2021/10/25	0	0.00	45	537.13	535.00	-45	523	-8.59%
2021/10/22	0	0.00	45	528.69	540.00	-45	528	-8.52%
2021/10/21	0	0.00	47	538.00	525.00	-47	531	-8.84%
2021/10/20	0	0.00	43	543.07	540.00	-43	539	-7.97%
2021/10/19	0	0.00	2	538.50	548.00	-2	556	-0.36%
2021/10/18	0	0.00	10	524.70	524.00	-10	560	-1.78%
2021/10/15	30	527.27	4	528.50	528.00	26	561	4.63%
2021/10/14	9	510.89	0	0.00	507.00	9	556	1.62%
2021/10/13	27	520.15	4	516.50	518.00	23	552	4.16%
2021/10/12	2	516.00	7	520.00	517.00	-5	549	-0.91%
2021/10/08	0	0.00	44	563.91	556.00	-44	539	-8.16%
2021/10/07	0	0.00	3	570.33	572.00	-3	536	-0.56%
2021/10/05	9	556.67	1	558.00	566.00	8	533	1.50%
2021/10/04	10	564.60	0	0.00	557.00	10	529	1.89%
2021/10/01	26	576.31	2	573.50	576.00	24	529	4.54%
2021/09/30	9	578.11	8	583.00	582.00	1	524	0.19%
2021/09/29	14	586.14	10	599.20	582.00	4	508	0.79%
2021/09/28	2	648.00	2	645.50	641.00	0	490	0.00%
2021/09/27	3	649.67	3	649.00	649.00	0	489	0.00%
2021/09/24	0	0.00	1	667.00	659.00	-1	490	-0.20%
2021/09/23	0	0.00	4	672.75	661.00	-4	493	-0.81%
2021/09/22	2	673.00	4	672.75	674.00	-2	496	-0.40%
2021/09/17	3	665.67	5	670.40	675.00	-2	495	-0.40%
2021/09/16	9	651.11	89	650.89	660.00	-80	495	-16.15%
2021/09/15	0	0.00	112	659.20	653.00	-112	491	-22.77%	大賣/鉅額交易
2021/09/14	7	683.43	0	0.00	678.00	7	486	1.44%
2021/09/13	18	683.17	16	680.75	679.00	2	494	0.40%
2021/09/10	12	692.25	0	0.00	692.00	12	505	2.37%
2021/09/09	55	706.65	81	707.26	701.00	-26	497	-5.22%
2021/09/08	7	723.57	8	712.75	701.00	-1	493	-0.20%
2021/09/07	5	736.80	4	732.25	731.00	1	488	0.20%
2021/09/06	0	0.00	1	745.00	741.00	-1	499	-0.20%
2021/09/03	0	0.00	31	766.90	753.00	-31	511	-6.06%
2021/09/02	2	782.00	4	781.75	781.00	-2	523	-0.38%
2021/09/01	3	754.33	0	0.00	756.00	3	528	0.57%
2021/08/31	9	733.11	0	0.00	740.00	9	544	1.65%
2021/08/30	4	730.00	0	0.00	729.00	4	545	0.73%
2021/08/27	10	721.40	0	0.00	721.00	10	541	1.85%
2021/08/26	1	730.00	14	742.86	720.00	-13	536	-2.42%
2021/08/25	5	768.00	5	759.00	762.00	0	525	0.00%
2021/08/24	2	786.00	4	762.50	759.00	-2	513	-0.39%
2021/08/23	0	0.00	3.1	754.74	757.00	-3.1	504	-0.62%
2021/08/20	2	778.00	7	770.43	755.00	-5	496	-1.01%
2021/08/19	10	759.50	4	741.25	750.00	6	481	1.25%
2021/08/18	5	710.80	51	684.96	721.00	-46	465	-9.87%
2021/08/17	9	735.44	3	744.00	721.00	6	452	1.32%
2021/08/16	19	760.74	0	0.00	760.00	19	453	4.19%
2021/08/13	2	767.00	2	785.50	752.00	0	453	0.00%
2021/08/12	8	791.38	0	0.00	800.00	8	450	1.78%
2021/08/11	16	769.81	0	0.00	758.00	16	455	3.51%
2021/08/10	4	786.75	0	0.00	776.00	4	459	0.87%
2021/08/09	39	788.05	3	796.00	807.00	36	459	7.83%
2021/08/06	13	810.38	2	805.00	812.00	11	459	2.39%
2021/08/05	3	826.00	0	0.00	810.00	3	465	0.65%
2021/08/04	1	823.00	0	0.00	829.00	1	470	0.21%
2021/08/03	6	817.17	0	0.00	825.00	6	468	1.28%
2021/08/02	138	849.28	0	0.00	832.00	138	462	29.81%	大買/鉅額交易
2021/07/30	21	831.10	1	847.00	830.00	20	444	4.50%
2021/07/29	2	771.00	0	0.00	786.00	2	405	0.49%
2021/07/27	0	0.00	1	777.00	780.00	-1	387	-0.26%
2021/07/26	0	0.00	16	771.06	772.00	-16	384	-4.16%
2021/07/23	16	747.13	2	740.00	755.00	14	374	3.73%
2021/07/22	26	706.69	0	0.00	720.00	26	356	7.30%
2021/07/21	2	670.50	2	670.00	670.00	0	345	0.00%
2021/07/19	0	0.00	8	678.00	678.00	-8	347	-2.30%
2021/07/16	5	675.40	0	0.00	690.00	5	349	1.43%
2021/07/15	1	655.00	0	0.00	655.00	1	349	0.29%
2021/07/14	0	0.00	11	654.45	651.00	-11	356	-3.09%
2021/07/13	0	0.00	22	661.59	657.00	-22	355	-6.19%
2021/07/12	0	0.00	2	670.00	661.00	-2	353	-0.57%
2021/07/09	0	0.00	5	679.20	668.00	-5	352	-1.42%
2021/07/07	7	693.14	5	693.20	693.00	2	347	0.58%
2021/07/06	0	0.00	43	697.93	692.00	-43	349	-12.29%
2021/07/05	1	703.00	0	0.00	699.00	1	355	0.28%
2021/06/30	0	0.00	3	699.67	700.00	-3	366	-0.82%
2021/06/29	0	0.00	2	690.00	706.00	-2	362	-0.55%
2021/06/24	1	697.00	0	0.00	697.00	1	370	0.27%
2021/06/23	2	707.00	0	0.00	702.00	2	369	0.54%
2021/06/22	0	0.00	30	706.67	691.00	-30	370	-8.11%
2021/06/21	0	0.00	18	701.94	722.00	-18	361	-4.98%
2021/06/18	4	688.50	0	0.00	695.00	4	348	1.15%
2021/06/16	4	681.25	4	683.25	675.00	0	354	0.00%
2021/06/15	0	0.00	2	700.00	681.00	-2	353	-0.57%
2021/06/11	0	0.00	10	703.20	704.00	-10	343	-2.91%
2021/06/10	0	0.00	8	697.63	717.00	-8	332	-2.41%
2021/06/09	2	657.50	0	0.00	652.00	2	317	0.63%
2021/06/08	13	653.08	0	0.00	618.00	13	308	4.21%
2021/06/04	5	625.20	0	0.00	625.00	5	288	1.73%
2021/06/03	4	626.25	0	0.00	622.00	4	300	1.33%
2021/06/01	9	636.44	0	0.00	635.00	9	315	2.85%
2021/05/27	5	618.00	0	0.00	626.00	5	340	1.47%
2021/05/26	2	617.00	0	0.00	620.00	2	342	0.58%
2021/05/25	3	605.67	0	0.00	611.00	3	347	0.86%
2021/05/24	4	574.25	0	0.00	580.00	4	348	1.15%
2021/05/21	1	571.00	0	0.00	571.00	1	348	0.29%
2021/05/20	9	564.89	0	0.00	561.00	9	350	2.57%
2021/05/19	12	559.08	0	0.00	564.00	12	352	3.40%
2021/05/18	19	533.95	0	0.00	545.00	19	343	5.54%
2021/05/17	25	531.80	6	519.33	522.00	19	337	5.63%
2021/05/14	28	564.14	0	0.00	558.00	28	331	8.44%
2021/05/13	16	560.25	0	0.00	554.00	16	327	4.89%
2021/05/12	0	0.00	6	611.83	594.00	-6	320	-1.87%
2021/05/11	3	679.00	0	0.00	660.00	3	314	0.95%
2021/05/10	9	706.78	0	0.00	704.00	9	314	2.86%
2021/05/07	2	706.50	0	0.00	707.00	2	322	0.62%
2021/05/06	24	697.42	1	690.00	700.00	23	330	6.95%
2021/05/05	24	692.63	6	693.33	685.00	18	333	5.40%
2021/05/04	3	688.00	0	0.00	692.00	3	339	0.88%
2021/05/03	2	701.50	0	0.00	690.00	2	353	0.57%
2021/04/29	1	704.00	0	0.00	709.00	1	373	0.27%
2021/04/28	0	0.00	3	725.00	717.00	-3	373	-0.80%
2021/04/27	1	741.00	0	0.00	731.00	1	380	0.26%
2021/04/23	0	0.00	60	738.70	737.00	-60	388	-15.45%
2021/04/22	0	0.00	6	755.67	737.00	-6	398	-1.51%
2021/04/21	0	0.00	11	759.91	746.00	-11	417	-2.64%
2021/04/20	8	749.75	0	0.00	754.00	8	427	1.87%
2021/04/19	1	735.00	0	0.00	733.00	1	430	0.23%
2021/04/16	0	0.00	2	735.50	724.00	-2	443	-0.45%
2021/04/14	0	0.00	2	719.00	715.00	-2	451	-0.44%
2021/04/13	2	725.50	1	730.00	721.00	1	455	0.22%
2021/04/12	12	747.00	1	738.00	734.00	11	463	2.37%
2021/04/09	4	759.75	0	0.00	761.00	4	465	0.86%
2021/04/08	6	754.17	0	0.00	746.00	6	463	1.29%
2021/04/07	29	743.21	0	0.00	753.00	29	460	6.30%
2021/04/06	4	743.00	1	740.00	726.00	3	457	0.66%
2021/04/01	0	0.00	22	750.05	744.00	-22	456	-4.82%
2021/03/31	3	754.33	12	748.83	748.00	-9	457	-1.97%
2021/03/30	8	751.25	5	739.60	749.00	3	468	0.64%
2021/03/29	4	727.75	4	727.25	734.00	0	471	0.00%
2021/03/26	4	710.00	2	709.50	711.00	2	470	0.43%
2021/03/25	4	699.75	0	0.00	698.00	4	471	0.85%
2021/03/24	2	705.00	5	703.40	700.00	-3	477	-0.63%
2021/03/23	3	711.00	15	707.07	703.00	-12	481	-2.49%
2021/03/22	6	710.00	5	709.00	710.00	1	488	0.20%
2021/03/19	6	711.83	22	712.68	714.00	-16	491	-3.26%
2021/03/18	5	718.60	0	0.00	720.00	5	486	1.03%
2021/03/17	0	0.00	33	709.76	709.00	-33	489	-6.75%
2021/03/16	1	712.00	4	716.75	717.00	-3	489	-0.61%
2021/03/15	9	703.33	2	702.00	705.00	7	493	1.42%
2021/03/12	2	702.50	2	706.50	700.00	0	498	0.00%
2021/03/11	2	707.00	4	701.00	702.00	-2	504	-0.40%
2021/03/10	14	708.14	1	705.00	702.00	13	507	2.56%
2021/03/09	8	714.50	16	712.44	701.00	-8	517	-1.55%
2021/03/08	28	738.71	6	736.00	735.00	22	511	4.30%
2021/03/05	32	719.84	19	715.79	735.00	13	509	2.55%
2021/03/04	40	714.98	12	711.25	720.00	28	507	5.52%
2021/03/03	79	700.59	23	702.61	706.00	56	502	11.14%
2021/03/02	7	741.14	7	760.14	690.00	0	496	0.00%
2021/02/26	6	763.83	3.7	767.26	766.00	2.3	485	0.47%
2021/02/25	2	777.50	10	777.10	773.00	-8	485	-1.65%
2021/02/24	9	765.67	9	766.00	769.00	0	483	0.00%
2021/02/23	5	767.60	2	765.50	769.00	3	481	0.62%
2021/02/22	2	767.00	8	771.88	768.00	-6	482	-1.24%
2021/02/19	8	764.00	23	763.26	766.00	-15	487	-3.08%
2021/02/18	0	0.00	18	747.28	751.00	-18	493	-3.65%
2021/02/17	14	739.79	3	734.33	751.00	11	499	2.20%
2021/02/05	1	724.00	14	724.14	723.00	-13	501	-2.59%
2021/02/04	3	726.67	2	725.00	722.00	1	518	0.19%
2021/02/03	2	736.00	9	732.44	730.00	-7	519	-1.35%
2021/02/02	14	737.21	4	734.00	737.00	10	524	1.91%
2021/02/01	3	721.33	5	731.20	717.00	-2	532	-0.38%
2021/01/29	7	737.43	11	762.55	732.00	-4	535	-0.75%
2021/01/28	18	766.39	11	768.45	760.00	7	529	1.32%
2021/01/27	2	774.00	2	780.00	780.00	0	527	0.00%
2021/01/26	9	780.11	12	794.75	774.00	-3	527	-0.57%
2021/01/25	12	799.83	12	804.67	801.00	0	528	0.00%
2021/01/22	32	786.66	25	787.32	791.00	7	513	1.36%
2021/01/21	13	738.92	6	740.83	745.00	7	493	1.42%
2021/01/20	6	750.33	7	750.29	731.00	-1	489	-0.20%
2021/01/19	2	757.00	9	768.33	760.00	-7	483	-1.45%
2021/01/18	13	752.38	6	751.33	754.00	7	480	1.46%
2021/01/15	6	775.50	9	780.22	765.00	-3	477	-0.63%
2021/01/14	12	777.17	19	779.05	777.00	-7	468	-1.49%
2021/01/13	14	747.50	10	748.50	747.00	4	450	0.89%
2021/01/12	2	726.00	18	728.67	724.00	-16	438	-3.65%
2021/01/11	14	711.36	12	710.50	725.00	2	431	0.46%
2021/01/08	7	696.43	8	695.88	699.00	-1	426	-0.23%
2021/01/07	4	689.00	3	690.33	686.00	1	423	0.24%
2021/01/06	2	710.00	13	704.62	690.00	-11	428	-2.57%
2021/01/05	14	700.64	11	701.45	708.00	3	425	0.70%
2021/01/04	18	684.06	4	691.00	688.00	14	421	3.32%
2020/12/31	1	687.00	14	683.29	680.00	-13	422	-3.07%
2020/12/30	4	685.00	2	684.50	684.00	2	428	0.47%
2020/12/29	4	687.25	2	685.50	683.00	2	443	0.45%
2020/12/28	0	0.00	1	683.00	682.00	-1	443	-0.23%
2020/12/25	0	0.00	1	690.00	690.00	-1	444	-0.22%
2020/12/24	0	0.00	24	702.63	697.00	-24	446	-5.38%
2020/12/23	49	680.20	11	682.18	690.00	38	435	8.72%
2020/12/22	3	678.00	16	678.38	662.00	-13	433	-3.00%
2020/12/21	26	681.31	5	684.80	680.00	21	433	4.85%
2020/12/18	19	680.58	24	684.13	685.00	-5	436	-1.15%
2020/12/17	6	668.67	13	670.69	667.00	-7	436	-1.60%
2020/12/16	5	668.40	17	670.29	663.00	-12	439	-2.73%
2020/12/15	1	682.00	4	679.50	666.00	-3	432	-0.69%
2020/12/14	4	685.00	4	683.50	682.00	0	436	0.00%
2020/12/11	7	690.86	33	688.30	690.00	-26	445	-5.84%
2020/12/10	5	675.80	2	675.00	683.00	3	444	0.67%
2020/12/09	1	673.00	1	685.00	675.00	0	452	0.00%
2020/12/08	5	681.40	4	684.75	677.00	1	453	0.22%
2020/12/07	6	693.00	4	694.25	683.00	2	458	0.44%
2020/12/04	4	705.50	3	707.67	701.00	1	459	0.22%
2020/12/03	7	711.29	7	707.86	703.00	0	465	0.00%
2020/12/02	2	752.00	2	750.00	734.00	0	474	0.00%
2020/11/30	4	752.00	8	754.38	762.00	-4	490	-0.82%
2020/11/27	1	743.00	0	0.00	747.00	1	495	0.20%
2020/11/26	1	745.00	1	755.00	750.00	0	510	0.00%
2020/11/25	4	761.75	4	759.50	747.00	0	530	0.00%
2020/11/24	7	776.29	11	780.45	771.00	-4	544	-0.74%
2020/11/23	15	777.47	9	778.00	777.00	6	576	1.04%
2020/11/20	4	762.25	5	762.40	762.00	-1	614	-0.16%
2020/11/19	9	756.78	3	754.33	755.00	6	647	0.93%
2020/11/18	7	777.71	27	775.93	765.00	-20	670	-2.98%
2020/11/17	16	773.31	37	767.78	774.00	-21	675	-3.11%
2020/11/16	21	751.95	17	754.29	754.00	4	684	0.58%
2020/11/13	2	747.50	26	748.85	741.00	-24	686	-3.50%
2020/11/12	27	749.85	21	749.33	743.00	6	693	0.86%
2020/11/11	13	719.31	3	715.00	721.00	10	689	1.45%
2020/11/10	13	717.69	8	723.75	715.00	5	696	0.72%
2020/11/09	50	721.20	26	719.81	722.00	24	701	3.42%
2020/11/06	24	718.08	10	719.50	706.00	14	702	1.99%
2020/11/05	3	723.33	13	725.85	715.00	-10	704	-1.42%
2020/11/04	5	727.60	5	726.20	731.00	0	710	0.00%
2020/11/03	24	709.92	5	706.40	716.00	19	719	2.64%
2020/11/02	17	695.29	16	696.38	696.00	1	724	0.14%
2020/10/30	4	738.00	9	737.78	730.00	-5	732	-0.68%
2020/10/29	4	745.75	4	738.25	735.00	0	737	0.00%
2020/10/28	4	757.75	8	759.38	755.00	-4	751	-0.53%
2020/10/27	2	747.00	3	750.33	751.00	-1	773	-0.13%
2020/10/26	5	765.00	13	762.77	753.00	-8	776	-1.03%
2020/10/23	3	755.00	5	756.60	756.00	-2	778	-0.26%
2020/10/22	3	771.00	4	772.50	767.00	-1	783	-0.13%
2020/10/21	8	777.25	20	776.75	772.00	-12	789	-1.52%
2020/10/20	0	0.00	8	767.88	770.00	-8	798	-1.00%
2020/10/19	28	770.93	4	769.75	777.00	24	817	2.94%
2020/10/16	3	789.00	5	789.40	771.00	-2	827	-0.24%
2020/10/15	7	806.43	6	807.00	797.00	1	840	0.12%
2020/10/14	3	828.00	11	822.36	806.00	-8	844	-0.95%
2020/10/13	7	807.57	5	806.80	808.00	2	840	0.24%
2020/10/12	2	819.50	3	823.00	809.00	-1	842	-0.12%
2020/10/08	6	839.83	8	835.75	830.00	-2	858	-0.23%
2020/10/07	12	847.58	14	848.14	825.00	-2	865	-0.23%
2020/10/06	17	841.82	15	849.73	859.00	2	865	0.23%
2020/10/05	2	800.50	10	799.80	805.00	-8	860	-0.93%
2020/09/30	11	788.45	6	787.50	794.00	5	874	0.57%
2020/09/29	4	784.00	7	781.57	776.00	-3	891	-0.34%
2020/09/28	5	770.00	7	768.86	764.00	-2	906	-0.22%
2020/09/25	2	782.00	6	794.33	764.00	-4	915	-0.44%
2020/09/24	4	791.25	4	789.75	789.00	0	922	0.00%
2020/09/23	7	803.14	15	808.67	802.00	-8	941	-0.85%
2020/09/22	25	800.76	15	799.40	800.00	10	943	1.06%
2020/09/21	3	840.33	4	837.25	818.00	-1	942	-0.11%
2020/09/18	4	864.00	2	857.00	856.00	2	946	0.21%
2020/09/17	3	860.33	6	868.50	860.00	-3	958	-0.31%
2020/09/16	25	854.92	36	859.64	861.00	-11	966	-1.14%
2020/09/15	4	818.50	37	823.38	825.00	-33	959	-3.44%
2020/09/14	35	815.09	23	815.78	825.00	12	962	1.25%
2020/09/11	20	781.55	14	785.36	790.00	6	960	0.62%
2020/09/10	10	801.40	19	808.42	788.00	-9	964	-0.93%
2020/09/09	37	809.16	17	804.94	804.00	20	969	2.06%
2020/09/08	25	841.72	7	842.71	831.00	18	978	1.84%
2020/09/07	12	886.92	19	886.58	835.00	-7	989	-0.71%
2020/09/04	4	912.00	15	903.67	912.00	-11	986	-1.12%
2020/09/03	35	930.37	12	929.17	920.00	23	990	2.32%
2020/09/02	3	917.00	23	931.61	910.00	-20	1,006	-1.99%
2020/09/01	35	909.29	11	910.45	926.00	24	998	2.40%
2020/08/31	7	907.71	33	921.88	874.00	-26	997	-2.61%
2020/08/28	53	925.45	17	925.18	935.00	36	983	3.66%
2020/08/27	29	928.28	44	927.93	907.00	-15	976	-1.54%
2020/08/26	283	902.75	25	899.48	910.00	258	946	27.27%	大買/鉅額交易
2020/08/25	11	854.09	12	854.92	864.00	-1	907	-0.11%
2020/08/24	14	801.00	48	800.98	827.00	-34	878	-3.87%
2020/08/21	50	757.62	22	749.27	766.00	28	855	3.27%
2020/08/20	19	725.26	14	734.21	722.00	5	848	0.59%
2020/08/19	5	800.00	5	800.00	792.00	0	838	0.00%
2020/08/18	2	817.00	21	816.10	805.00	-19	831	-2.28%
2020/08/17	21	811.62	10	810.00	828.00	11	826	1.33%
2020/08/14	6	808.17	5	806.80	805.00	1	820	0.12%
2020/08/13	6.2	808.87	9	807.33	801.00	-2.8	820	-0.34%
2020/08/12	14	797.86	18	801.56	800.00	-4	820	-0.49%
2020/08/11	10	781.20	7	783.00	785.00	3	815	0.37%
2020/08/10	5	779.60	3	787.00	773.00	2	809	0.25%
2020/08/07	11	814.18	10	815.00	790.00	1	804	0.12%
2020/08/06	3	835.67	12	837.67	830.00	-9	795	-1.13%
2020/08/05	22	828.14	24	829.79	832.00	-2	791	-0.25%
2020/08/04	3	805.67	6	802.33	800.00	-3	778	-0.39%
2020/08/03	11	823.82	35	827.46	796.00	-24	774	-3.10%
2020/07/31	22	776.32	24	769.38	811.00	-2	758	-0.26%
2020/07/30	11	731.18	14	726.14	738.00	-3	737	-0.41%
2020/07/29	9	722.78	12	720.25	719.00	-3	732	-0.41%
2020/07/28	12	716.50	9	711.44	712.00	3	729	0.41%
2020/07/27	4	721.50	5	716.20	708.00	-1	724	-0.14%
2020/07/24	11	751.18	14	751.36	730.00	-3	716	-0.42%
2020/07/23	9	766.44	20	771.65	765.00	-11	706	-1.56%
2020/07/22	52	709.15	18	713.11	736.00	34	685	4.96%
2020/07/21	22	710.86	136	703.96	687.00	-114	670	-17.00%	大賣/鉅額交易
2020/07/20	1	734.00	1	734.00	721.00	0	649	0.00%
2020/07/17	0	0.00	1	748.00	742.00	-1	642	-0.16%
2020/07/16	9	743.22	8	742.88	741.00	1	637	0.16%
2020/07/15	0	0.00	4	758.25	739.00	-4	633	-0.63%
2020/07/14	0	0.00	12	884.08	879.00	-12	611	-1.97%
2020/07/13	11	872.73	6	870.00	893.00	5	598	0.83%
2020/07/10	13	850.85	13	852.31	839.00	0	587	0.00%
2020/07/09	7	876.71	7	877.29	859.00	0	577	0.00%
2020/07/08	3	888.67	3	893.00	878.00	0	561	0.00%
2020/07/07	7	941.43	19	944.47	927.00	-12	540	-2.22%
2020/07/06	13	898.92	10	899.70	915.00	3	522	0.57%
2020/07/03	13	885.23	4	882.25	891.00	9	514	1.75%
2020/07/02	1	932.00	1	926.00	878.00	0	501	0.00%
2020/07/01	8	942.88	8	941.50	928.00	0	478	0.00%
2020/06/30	2	943.50	2.5	943.42	927.00	-0.5	472	-0.12%
2020/06/29	2	970.00	15	969.87	930.00	-13	464	-2.80%
2020/06/24	23	978.57	21	978.05	989.00	2	456	0.44%
2020/06/23	8	972.13	21	978.10	964.00	-13	441	-2.95%
2020/06/22	17	947.94	6	944.50	952.00	11	429	2.56%
2020/06/19	0	0.00	3	949.33	942.00	-3	423	-0.71%
2020/06/18	4	946.75	1	960.00	948.00	3	416	0.72%
2020/06/17	0	0.00	1	974.00	941.00	-1	408	-0.24%
2020/06/16	16	954.94	15	956.33	965.00	1	404	0.25%
2020/06/15	6	901.50	17	938.18	905.00	-11	390	-2.81%
2020/06/12	11	910.18	0	0.00	970.00	11	376	2.93%
2020/06/11	0	0.00	4	923.25	900.00	-4	356	-1.12%
2020/06/10	3	940.00	3	945.67	940.00	0	343	0.00%
2020/06/09	3	870.00	1	903.00	903.00	2	334	0.60%