AES-KY (6781)-凱基-台北券商分點個股進出

台股 » 個股 » AES-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

AES-KY

(6781)

可現股當沖

股價
595
漲跌
▲30
漲幅
+5.31%
成交量
1,090張
產業
上市電子零組件類股
139人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

AES-KY (6781)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/22	56	561.84	19	575.21	565.00	37	384	9.62%
2024/04/19	42	583.95	70	587.99	575.00	-28	390	-7.17%
2024/04/18	29	614.10	22	619.95	610.00	7	383	1.82%
2024/04/17	3	623.33	27	626.22	624.00	-24	386	-6.22%
2024/04/16	18	620.83	25	625.92	623.00	-7	384	-1.82%
2024/04/15	5	642.80	33	655.12	640.00	-28	383	-7.29%
2024/04/12	9	666.33	16	665.56	665.00	-7	381	-1.83%
2024/04/11	31	675.55	27	669.26	666.00	4	380	1.05%
2024/04/10	9	674.89	32	671.78	660.00	-23	379	-6.07%
2024/04/09	26	673.42	40	677.68	674.00	-14	385	-3.63%
2024/04/08	15	684.47	33	681.88	679.00	-18	392	-4.58%
2024/04/03	3	688.67	13	685.31	685.00	-10	395	-2.53%
2024/04/02	26	687.08	69	686.86	691.00	-43	397	-10.82%
2024/04/01	4	698.25	9	695.22	689.00	-5	400	-1.25%
2024/03/29	3	700.00	5	698.40	695.00	-2	402	-0.50%
2024/03/28	15	700.13	10	699.20	693.00	5	404	1.24%
2024/03/27	6	703.17	11	703.36	698.00	-5	403	-1.24%
2024/03/26	8	703.38	27	701.44	701.00	-19	402	-4.73%
2024/03/25	13	720.46	14	716.86	707.00	-1	401	-0.25%
2024/03/22	30	701.03	32.1	698.63	717.00	-2.1	402	-0.52%
2024/03/21	17	706.76	6.2	707.20	698.00	10.8	400	2.70%
2024/03/20	2	707.50	19	705.74	703.00	-17	400	-4.24%
2024/03/19	9	705.33	25	705.80	698.00	-16	400	-3.99%
2024/03/18	14.3	701.26	18.2	712.43	718.00	-3.9	400	-0.97%
2024/03/15	12	700.83	14	701.07	702.00	-2	400	-0.50%
2024/03/14	46.1	705.10	53	703.28	708.00	-6.9	403	-1.71%
2024/03/13	16.1	715.72	49	726.94	718.00	-32.9	403	-8.15%
2024/03/12	182	762.91	102	772.67	746.00	80	395	20.21%	大買/大賣/
2024/03/11	81	724.94	27	724.63	731.00	54	367	14.70%
2024/03/08	24	702.88	31	711.00	697.00	-7	360	-1.94%
2024/03/07	25	728.16	25	719.16	712.00	0	359	0.00%
2024/03/06	40	728.45	63	728.95	722.00	-23	356	-6.44%
2024/03/05	10	718.80	33	723.39	713.00	-23	356	-6.46%
2024/03/04	65	718.23	36	716.61	722.00	29	364	7.95%
2024/03/01	11	708.64	23	710.87	706.00	-12	372	-3.23%
2024/02/29	10	699.50	45	705.93	713.00	-35	372	-9.39%
2024/02/27	4	686.25	25	681.04	675.00	-21	372	-5.63%
2024/02/26	13	689.00	4	688.25	688.00	9	378	2.38%
2024/02/23	7	686.57	19	682.11	677.00	-12	385	-3.12%
2024/02/22	9	686.56	39	689.08	682.00	-30	387	-7.75%
2024/02/21	21	693.52	8	689.88	695.00	13	391	3.32%
2024/02/20	11	688.64	45	691.55	688.00	-34	406	-8.36%
2024/02/19	31	678.10	52.1	684.77	689.00	-21.1	425	-4.96%
2024/02/16	113.1	670.16	38	671.21	678.00	75.1	426	17.61%	大買/
2024/02/15	59	647.68	60.1	641.55	650.00	-1.1	422	-0.25%
2024/02/05	16.1	647.28	17	647.18	650.00	-1	419	-0.23%
2024/02/02	40	644.73	32	648.38	650.00	8	435	1.84%
2024/02/01	33	635.36	33	637.85	636.00	0	438	0.00%
2024/01/31	50	639.00	30	647.33	633.00	20	434	4.60%
2024/01/30	12	666.50	57	667.98	660.00	-45	429	-10.47%
2024/01/29	25	668.08	12.2	667.05	667.00	12.8	426	3.00%
2024/01/26	7	655.57	3	652.69	660.00	4	426	0.93%
2024/01/25	30	653.50	9	657.22	655.00	21	425	4.95%
2024/01/24	14	658.93	48.1	656.32	647.00	-34.1	422	-8.07%
2024/01/23	36.1	647.66	37	648.30	657.00	-0.9	419	-0.22%
2024/01/22	30	652.13	2	646.00	654.00	28	413	6.77%
2024/01/19	34	645.12	9	642.67	645.00	25	412	6.06%
2024/01/18	8	638.50	16	637.63	634.00	-8	410	-1.95%
2024/01/17	37	638.78	45	641.38	641.00	-8	405	-1.97%
2024/01/16	50	622.40	57	623.49	629.00	-7	393	-1.78%
2024/01/15	88.2	628.79	35	631.91	624.00	53.2	385	13.80%
2024/01/12	43	649.56	11	658.55	641.00	32	376	8.49%
2024/01/11	33	659.39	30	655.97	661.00	3	372	0.81%
2024/01/10	6	672.17	7	673.00	671.00	-1	365	-0.27%
2024/01/09	6	677.83	28	685.54	680.00	-22	369	-5.95%
2024/01/08	17	681.59	6	687.67	689.00	11	369	2.98%
2024/01/05	28	673.07	8	678.13	670.00	20	373	5.36%
2024/01/04	15	684.00	18	690.67	680.00	-3	373	-0.80%
2024/01/03	18	698.22	29	696.48	688.00	-11	372	-2.95%
2024/01/02	8	736.36	86	721.22	713.00	-78	370	-21.06%
2023/12/29	69	749.54	25.1	745.42	753.00	43.9	360	12.16%
2023/12/28	6	743.33	8	748.25	741.00	-2	358	-0.56%
2023/12/27	53	747.58	29	746.66	748.00	24	357	6.72%
2023/12/26	11	717.64	24	723.54	728.00	-13	351	-3.70%
2023/12/25	13	706.69	0	0.00	701.00	13	350	3.70%
2023/12/22	4	712.00	0	0.00	708.00	4	352	1.13%
2023/12/21	10	713.90	0	0.00	710.00	10	353	2.83%
2023/12/20	11	723.45	2	723.00	719.00	9	354	2.54%
2023/12/19	1	730.00	17	724.35	717.00	-16	356	-4.49%
2023/12/18	0	0.00	8	738.38	735.00	-8	355	-2.25%
2023/12/15	16	731.06	2	729.00	729.00	14	356	3.93%
2023/12/14	14	727.86	3	728.33	725.00	11	360	3.05%
2023/12/13	1	735.00	15	731.73	722.00	-14	361	-3.87%
2023/12/12	12	738.08	27	734.37	738.00	-15	367	-4.08%
2023/12/11	35	740.83	22	741.73	740.00	13	368	3.52%
2023/12/08	27	722.44	23	734.00	726.00	4	380	1.05%
2023/12/07	14	735.14	11	741.27	735.00	3	381	0.79%
2023/12/06	4	740.00	20	744.30	740.00	-16	383	-4.17%
2023/12/05	9	738.89	2	738.50	742.00	7	386	1.81%
2023/12/04	31	748.74	34	754.41	739.00	-3	394	-0.76%
2023/12/01	2	749.00	35	751.83	755.00	-33	400	-8.25%
2023/11/30	26	748.12	40	750.98	755.00	-14	407	-3.44%
2023/11/29	17	743.88	27	749.82	748.00	-10	404	-2.48%
2023/11/28	74	720.57	9	733.33	737.00	65	394	16.47%
2023/11/27	4	701.25	40	717.83	696.00	-36	385	-9.35%
2023/11/24	32	726.00	26	726.04	720.00	6	383	1.56%
2023/11/22	19	714.42	35	724.94	712.00	-16	373	-4.28%
2023/11/21	34	723.41	40.1	722.16	724.00	-6.1	367	-1.65%
2023/11/20	35	721.17	39	717.10	718.00	-4	365	-1.09%
2023/11/17	54	730.13	65	734.68	717.00	-11	359	-3.06%
2023/11/16	83	728.75	51	722.85	734.00	32	341	9.35%
2023/11/15	48	694.58	18.1	690.61	698.00	29.9	318	9.40%
2023/11/14	31	681.16	9	678.78	681.00	22	313	7.03%
2023/11/13	9	665.78	22	681.23	672.00	-13	313	-4.15%
2023/11/10	65	679.23	48	674.77	671.00	17	311	5.45%
2023/11/09	84	648.26	35	646.00	658.00	49	296	16.54%
2023/11/08	12	634.17	9	636.78	629.00	3	291	1.03%
2023/11/07	13	643.54	26	640.04	637.00	-13	292	-4.45%
2023/11/06	29	647.97	1	649.00	649.00	28	292	9.57%
2023/11/03	25	636.12	3	633.67	636.00	22	294	7.48%
2023/11/02	22	622.14	3	620.33	625.00	19	297	6.40%
2023/11/01	5	607.40	22	610.00	606.00	-17	296	-5.73%
2023/10/31	6	625.17	5	617.40	613.00	1	296	0.34%
2023/10/30	6	615.83	49	613.76	617.00	-43	303	-14.19%
2023/10/27	26	619.65	7	621.43	615.00	19	308	6.15%
2023/10/26	0	0.00	26	630.12	621.00	-26	314	-8.26%
2023/10/25	16	644.19	2	644.00	642.00	14	315	4.43%
2023/10/24	6	636.83	14	636.86	633.00	-8	318	-2.51%
2023/10/23	7	640.71	34	641.50	631.00	-27	323	-8.34%
2023/10/20	10	656.00	16	654.44	651.00	-6	326	-1.84%
2023/10/19	13	666.77	7	663.57	659.00	6	330	1.82%
2023/10/18	36	656.28	4	653.25	657.00	32	333	9.58%
2023/10/17	10	667.20	18	664.22	657.00	-8	337	-2.37%
2023/10/16	14	657.36	8	658.13	657.00	6	353	1.70%
2023/10/13	83	659.87	5	661.60	654.00	78	362	21.51%
2023/10/12	13	638.77	10	642.50	640.00	3	365	0.82%
2023/10/11	25	649.16	18	658.94	644.00	7	368	1.90%
2023/10/06	31	646.65	20	646.75	655.00	11	376	2.92%
2023/10/05	4	626.75	11	624.91	625.00	-7	379	-1.84%
2023/10/04	13	622.08	25	619.88	621.00	-12	387	-3.10%
2023/10/03	2	637.50	12	642.00	632.00	-10	389	-2.57%
2023/10/02	25	647.28	12	646.67	645.00	13	393	3.31%
2023/09/28	20	647.60	1	648.00	639.00	19	398	4.77%
2023/09/27	10	648.90	57	644.70	642.00	-47	402	-11.68%
2023/09/26	6	651.33	6	649.17	650.00	0	406	0.00%
2023/09/25	7	654.71	5	660.20	652.00	2	418	0.48%
2023/09/22	16	643.06	14	638.64	655.00	2	431	0.46%
2023/09/21	8	650.63	13	651.08	640.00	-5	447	-1.12%
2023/09/20	7	661.29	15	666.53	658.00	-8	473	-1.69%
2023/09/19	20	677.00	13	676.15	670.00	7	476	1.47%
2023/09/18	42	676.00	14	675.57	670.00	28	475	5.89%
2023/09/15	96	671.99	48	669.27	673.00	48	478	10.03%
2023/09/14	18	663.17	25	662.84	659.00	-7	475	-1.47%
2023/09/13	73	662.77	94	670.17	655.00	-21	482	-4.36%
2023/09/12	72	636.94	19.1	632.92	650.00	53	484	10.92%
2023/09/11	28.1	610.02	30	620.70	608.00	-1.9	490	-0.40%
2023/09/08	11	639.27	37	635.84	628.00	-26	497	-5.23%
2023/09/07	41	653.54	60	659.33	640.00	-19	501	-3.79%
2023/09/06	30	657.03	52	652.97	657.00	-22	504	-4.37%
2023/09/05	28	642.18	26	644.54	649.00	2	499	0.40%
2023/09/04	34	623.97	31	625.48	623.00	3	495	0.61%
2023/09/01	28	629.11	6	629.33	630.00	22	505	4.35%
2023/08/31	19	625.32	32	622.34	626.00	-13	515	-2.52%
2023/08/30	30	626.53	42	632.43	628.00	-12	516	-2.33%
2023/08/29	40	630.70	29.1	624.70	628.00	10.9	523	2.09%
2023/08/28	17.1	607.87	26	605.92	609.00	-8.9	527	-1.70%
2023/08/25	34	610.03	30	609.37	607.00	4	540	0.74%
2023/08/24	40	618.10	21.1	614.91	615.00	18.9	546	3.45%
2023/08/23	16	599.13	28	601.46	597.00	-12	558	-2.15%
2023/08/22	2	606.00	10	609.20	606.00	-8	562	-1.42%
2023/08/21	2	604.00	14	606.29	606.00	-12	570	-2.10%
2023/08/18	25	608.16	45	615.04	603.00	-20	595	-3.36%
2023/08/17	41	612.22	31	598.70	619.00	10	599	1.66%
2023/08/16	54	595.15	23	596.13	592.00	31	597	5.19%
2023/08/15	56	603.00	51	600.04	604.00	5	606	0.82%
2023/08/14	24.1	605.92	20	608.50	602.00	4.1	609	0.67%
2023/08/11	36	621.53	18	627.17	620.00	18	615	2.93%
2023/08/10	5	628.80	40	629.20	625.00	-35	620	-5.64%
2023/08/09	34	640.89	14	647.29	639.00	20	624	3.21%
2023/08/08	24	650.54	27	660.11	648.00	-3	626	-0.48%
2023/08/07	18	669.34	33	671.24	669.00	-15	628	-2.38%
2023/08/04	16	677.13	22	675.36	678.00	-6	632	-0.95%
2023/08/02	18.2	681.88	75	684.16	680.00	-56.8	638	-8.90%
2023/08/01	60	696.67	30.2	696.25	694.00	29.8	638	4.67%
2023/07/31	15	694.87	101	696.80	691.00	-86	641	-13.40%	大賣/
2023/07/28	36	703.64	25.5	697.82	704.00	10.5	641	1.64%
2023/07/27	48.2	701.19	36	702.97	703.00	12.2	645	1.89%
2023/07/26	22	705.82	69	711.75	692.00	-47	646	-7.27%
2023/07/25	74	719.99	22	718.73	718.00	52	650	8.00%
2023/07/24	40	697.45	44.1	692.40	695.00	-4.1	649	-0.63%
2023/07/21	42	707.64	19	704.79	699.00	23	658	3.49%
2023/07/20	14	715.14	37	715.68	716.00	-23	662	-3.47%
2023/07/19	131.1	707.82	194	710.42	716.00	-62.9	662	-9.50%	大買/大賣/
2023/07/18	122	673.95	51	684.82	680.00	71	648	10.95%	大買/
2023/07/17	106.1	695.91	41	709.90	691.00	65.1	644	10.10%	大買/
2023/07/14	43.3	720.49	67.1	722.70	719.00	-23.8	652	-3.65%
2023/07/13	112.4	740.46	21	755.14	719.00	91.4	654	13.97%	大買/
2023/07/12	33.1	766.23	126	762.44	760.00	-92.9	646	-14.37%	大賣/
2023/07/11	107.5	790.09	36	797.72	791.00	71.4	640	11.15%	大買/
2023/07/10	66	806.70	25.1	806.83	799.00	40.9	636	6.42%
2023/07/07	31	808.13	50	807.18	807.00	-19	640	-2.97%
2023/07/06	73.2	813.64	33	812.06	809.00	40.2	652	6.16%
2023/07/05	56	819.13	35	820.83	821.00	21	667	3.15%
2023/07/04	34	829.32	61	831.00	822.00	-27	668	-4.04%
2023/07/03	91.2	808.95	21	805.95	826.00	70.2	663	10.58%
2023/06/30	26	822.73	75.3	818.61	813.00	-49.3	652	-7.55%
2023/06/29	81	804.75	66	807.91	812.00	15	650	2.30%
2023/06/28	140.1	783.75	112	798.61	799.00	28	642	4.36%	大買/大賣/
2023/06/27	50	736.02	16	728.06	741.00	34	632	5.38%
2023/06/26	21	725.86	45	723.80	723.00	-24	636	-3.77%
2023/06/21	34	737.26	32	737.41	735.00	2	637	0.31%
2023/06/20	27	740.96	38	746.45	739.00	-11	637	-1.73%
2023/06/19	83	755.93	65	759.63	752.00	18	639	2.81%
2023/06/16	26	763.69	144	768.60	754.00	-118	638	-18.49%	大賣/鉅額交易
2023/06/15	53	762.28	65.1	759.74	767.00	-12.1	626	-1.92%
2023/06/14	43	740.02	71	741.13	754.00	-28	623	-4.50%
2023/06/13	74	743.20	44	741.61	738.00	30	627	4.78%
2023/06/12	129	731.67	37	723.21	741.00	92	644	14.28%	大買/
2023/06/09	13	725.62	44	725.70	713.00	-31	635	-4.88%
2023/06/08	30	722.10	27	718.93	717.00	3	639	0.47%
2023/06/07	77	714.03	34	708.12	726.00	43	642	6.69%
2023/06/06	67	685.57	13	688.92	683.00	54	636	8.48%
2023/06/05	6	715.67	12	714.50	706.00	-6	636	-0.94%
2023/06/02	29	719.28	63	722.83	715.00	-34	637	-5.33%
2023/06/01	51	712.47	28	709.96	712.00	23	632	3.64%
2023/05/31	32	708.84	88	706.53	710.00	-56	635	-8.81%
2023/05/30	53	689.91	48	690.75	696.00	5	644	0.78%
2023/05/29	39	707.79	8	696.88	690.00	31	643	4.82%
2023/05/26	17	691.35	19	689.63	685.00	-2	641	-0.31%
2023/05/25	32	694.19	12	693.75	694.00	20	648	3.08%
2023/05/24	99	695.83	107	692.57	688.00	-8	650	-1.23%	大賣/
2023/05/23	38	668.66	26	669.27	671.00	12	643	1.87%
2023/05/22	15	657.67	48	657.88	657.00	-33	643	-5.13%
2023/05/19	75	658.11	30	648.13	660.00	45	649	6.93%
2023/05/18	18	669.50	53	661.25	649.00	-35	658	-5.31%
2023/05/17	47	662.21	53	661.94	666.00	-6	662	-0.91%
2023/05/16	67	649.12	32.1	644.58	652.00	34.9	663	5.26%
2023/05/15	41	622.51	32	626.25	624.00	9	671	1.34%
2023/05/12	44	627.30	22	626.95	630.00	22	681	3.23%
2023/05/11	24	632.92	58	641.83	630.00	-34	724	-4.69%
2023/05/10	27.1	646.23	33	648.48	642.00	-5.9	759	-0.78%
2023/05/09	68	653.29	68	649.31	651.00	0	761	0.00%
2023/05/08	56	648.00	14	649.36	644.00	42	764	5.49%
2023/05/05	34	649.68	23	656.39	645.00	11	768	1.43%
2023/05/04	24	655.09	39	661.03	651.00	-15	773	-1.93%
2023/05/03	44	666.55	79	665.38	663.00	-35	782	-4.47%
2023/05/02	23	680.00	31	687.52	674.00	-8	800	-1.00%
2023/04/28	83	680.75	55	681.22	685.00	28	819	3.42%
2023/04/27	28	670.29	49	666.10	665.00	-21	821	-2.56%
2023/04/26	93	661.22	45	665.91	663.00	48	822	5.84%
2023/04/25	29	676.50	71	692.65	676.00	-42	815	-5.15%
2023/04/24	52	701.94	46	704.07	704.00	6	815	0.74%
2023/04/21	47	717.18	31	724.48	708.00	16	818	1.96%
2023/04/20	20	738.10	80	750.21	734.00	-60	830	-7.22%
2023/04/19	84	753.77	47	755.09	754.00	37	843	4.38%
2023/04/18	54	734.04	55	734.62	732.00	-1	843	-0.12%
2023/04/17	12	724.84	14	729.36	723.00	-2	863	-0.23%
2023/04/14	49	730.67	8	728.75	727.00	41	867	4.73%
2023/04/13	9	718.37	43	725.53	716.00	-34	869	-3.91%
2023/04/12	23	735.22	69	734.32	733.00	-46	873	-5.26%
2023/04/11	79.1	729.74	93	726.41	728.00	-13.9	872	-1.59%
2023/04/10	117	700.32	31	703.42	709.00	86	868	9.91%	大買/
2023/04/07	19	703.69	23	714.00	702.00	-4	855	-0.47%
2023/04/06	27	715.11	21	712.95	717.00	6	859	0.70%
2023/03/31	16	717.95	42	723.05	718.00	-26	870	-2.98%
2023/03/30	29	726.34	48	728.31	722.00	-19	884	-2.15%
2023/03/29	72.1	710.38	25	726.28	710.00	47.1	890	5.29%
2023/03/28	48.1	744.82	38	753.18	728.00	10.1	909	1.11%
2023/03/27	30	787.67	40	794.85	777.00	-10	906	-1.10%
2023/03/24	24	807.33	12.1	809.38	806.00	11.9	914	1.30%
2023/03/23	10.1	800.81	10	805.10	802.00	0.1	929	0.01%
2023/03/22	27.1	810.00	27	811.85	808.00	0.1	946	0.01%
2023/03/21	15	799.27	48	815.65	798.00	-33	973	-3.39%
2023/03/20	37	804.81	40	801.93	804.00	-3	985	-0.30%
2023/03/17	48	794.65	48	795.17	792.00	0	991	0.00%
2023/03/16	62	788.58	111	791.93	781.00	-49	1,001	-4.89%	大賣/
2023/03/15	135	810.69	47.1	810.61	792.00	87.9	1,017	8.64%	大買/
2023/03/14	17	782.65	32	787.50	773.00	-15	1,026	-1.46%
2023/03/13	49	777.73	36	778.08	787.00	13	1,039	1.25%
2023/03/10	14.1	797.03	16	807.44	793.00	-1.9	1,054	-0.18%
2023/03/09	12	819.08	17	825.06	819.00	-5	1,086	-0.46%
2023/03/08	23	823.57	29	834.34	820.00	-6	1,128	-0.53%
2023/03/07	10	833.00	24	839.88	831.00	-14	1,180	-1.19%
2023/03/06	16	845.88	17	851.29	840.00	-1	1,245	-0.08%
2023/03/03	55	853.56	65	856.40	841.00	-10	1,297	-0.77%
2023/03/02	64	852.70	145	866.76	845.00	-81	1,313	-6.17%	大賣/
2023/03/01	37	829.43	51	831.00	840.00	-14	1,296	-1.08%
2023/02/24	55	839.73	50	840.14	823.00	5	1,298	0.39%
2023/02/23	69	831.64	47	835.87	831.00	22	1,293	1.70%
2023/02/22	16	819.25	73	823.82	811.00	-57	1,306	-4.36%
2023/02/21	114	835.17	37.1	834.17	850.00	77	1,311	5.87%	大買/
2023/02/20	15	829.33	55	827.55	816.00	-40	1,309	-3.06%
2023/02/17	38	809.55	90	805.42	818.00	-52	1,322	-3.93%
2023/02/16	120	823.43	109	824.99	816.00	11	1,329	0.83%	大買/大賣/
2023/02/15	53	799.36	74	805.50	796.00	-21	1,345	-1.56%
2023/02/14	49	820.31	47	819.81	816.00	2	1,355	0.15%
2023/02/13	44	816.89	41.1	845.40	811.00	3	1,368	0.22%
2023/02/10	90	851.93	58	861.28	848.00	32	1,380	2.32%
2023/02/09	184	870.61	182	875.30	862.00	2	1,391	0.14%	大買/大賣/
2023/02/08	156	819.33	130	836.45	854.00	26	1,386	1.88%	大買/大賣/
2023/02/07	36	785.25	37	785.81	777.00	-1	1,381	-0.07%
2023/02/06	44	782.02	83	774.98	784.00	-39	1,398	-2.79%
2023/02/03	64	799.50	51	796.22	794.00	13	1,401	0.93%
2023/02/02	93	801.18	68.1	800.99	800.00	24.9	1,398	1.78%
2023/02/01	60	790.35	105.1	791.44	785.00	-45.1	1,400	-3.22%	大賣/
2023/01/31	41	767.39	41.1	775.48	784.00	-0.1	1,402	-0.01%
2023/01/30	78.1	742.61	73.1	748.83	760.00	5	1,394	0.36%
2023/01/17	39	718.67	23	719.57	717.00	16	1,393	1.15%
2023/01/16	38	732.55	21	731.71	729.00	17	1,400	1.21%
2023/01/13	31	729.26	11	732.55	726.00	20	1,413	1.41%
2023/01/12	27	734.93	29	742.17	729.00	-2	1,438	-0.14%
2023/01/11	18	737.50	8	740.50	736.00	10	1,448	0.69%
2023/01/10	39.2	744.08	163.1	743.12	741.00	-123.9	1,457	-8.50%	大賣/鉅額交易
2023/01/09	123	729.01	104	725.84	736.00	19	1,454	1.31%	大買/大賣/
2023/01/06	64	708.25	67	706.55	701.00	-3	1,462	-0.21%
2023/01/05	93	690.14	66	686.87	701.00	27	1,466	1.84%
2023/01/04	23	662.61	46	664.24	662.00	-23	1,465	-1.57%
2023/01/03	50	653.22	0	0.00	658.00	50	1,479	3.38%
2022/12/30	34	659.12	33	659.88	643.00	1	1,496	0.07%
2022/12/29	26	649.04	20	649.65	649.00	6	1,526	0.39%
2022/12/28	114	655.32	73	659.16	652.00	41	1,572	2.61%	大買/
2022/12/27	23	675.91	33	677.42	674.00	-10	1,592	-0.63%
2022/12/26	51	673.86	100	670.81	671.00	-49	1,605	-3.05%
2022/12/23	78	668.91	41	671.15	680.00	37	1,619	2.29%
2022/12/22	55	679.37	73	692.27	671.00	-18	1,630	-1.10%
2022/12/21	79	685.51	74	695.30	683.00	5	1,636	0.31%
2022/12/20	173	714.20	128	723.29	687.00	45	1,652	2.72%	大買/大賣/
2022/12/19	24	718.38	121	735.46	717.00	-97	1,647	-5.89%	大賣/
2022/12/16	36	720.67	65	720.42	740.00	-29	1,661	-1.75%
2022/12/15	58	729.38	98.2	726.49	737.00	-40.2	1,658	-2.42%
2022/12/14	76.1	707.94	45	710.40	718.00	31	1,652	1.88%
2022/12/13	96	701.72	68	724.07	695.00	28	1,646	1.70%
2022/12/12	118	732.40	46	729.48	732.00	72	1,629	4.42%	大買/
2022/12/09	55	751.98	44	772.05	750.00	11	1,620	0.68%
2022/12/08	69.1	764.77	103	784.98	756.00	-33.9	1,630	-2.08%	大賣/
2022/12/07	101	804.59	59	798.63	797.00	42	1,632	2.57%	大買/
2022/12/06	78.1	793.73	159	797.29	787.00	-80.9	1,614	-5.01%	大賣/
2022/12/05	54.2	823.30	72	844.11	816.00	-17.8	1,592	-1.12%
2022/12/02	86	844.06	96	846.79	842.00	-10	1,586	-0.63%
2022/12/01	125.1	844.63	225.1	845.24	855.00	-100	1,580	-6.32%	大買/大賣/
2022/11/30	210	794.53	167.1	793.39	808.00	42.9	1,555	2.76%	大買/大賣/
2022/11/29	247	766.55	493	767.29	766.00	-246	1,531	-16.07%	大買/大賣/鉅額交易
2022/11/28	251.2	747.21	804	760.52	743.00	-552.8	1,478	-37.39%	大買/大賣/鉅額交易
2022/11/25	1,017	762.59	471	730.96	771.00	546	1,427	38.26%	大買/大賣/鉅額交易
2022/11/24	277	689.56	34.3	689.92	701.00	242.7	1,376	17.63%	大買/鉅額交易
2022/11/23	17	639.35	66	646.86	638.00	-49	1,362	-3.60%
2022/11/22	20	645.30	10	648.80	643.00	10	1,377	0.73%
2022/11/21	32	665.25	17	666.47	647.00	15	1,380	1.09%
2022/11/18	123	679.25	84	678.42	662.00	39	1,380	2.82%	大買/
2022/11/17	74.1	672.52	96.2	679.33	668.00	-22.1	1,373	-1.61%
2022/11/16	64.3	683.48	91	684.80	685.00	-26.7	1,374	-1.94%
2022/11/15	130.1	687.83	127	682.76	684.00	3.1	1,386	0.22%	大買/大賣/
2022/11/14	121	677.79	108	677.85	677.00	13	1,391	0.93%	大買/大賣/
2022/11/11	175	675.67	105	671.95	674.00	70	1,383	5.06%	大買/大賣/
2022/11/10	53	650.77	101.1	665.48	645.00	-48.1	1,354	-3.55%	大賣/
2022/11/09	82.1	654.35	60	653.52	660.00	22.1	1,339	1.65%
2022/11/08	127.1	649.07	159	646.42	636.00	-31.9	1,330	-2.40%	大買/大賣/
2022/11/07	107	647.08	206	654.18	640.00	-99	1,316	-7.52%	大買/大賣/
2022/11/04	152	637.34	194	638.55	652.00	-42	1,305	-3.22%	大買/大賣/
2022/11/03	156	613.87	149.1	614.17	624.00	6.9	1,268	0.54%	大買/大賣/
2022/11/02	55.1	592.46	78	585.03	599.00	-22.9	1,245	-1.84%
2022/11/01	121	567.08	89	561.73	571.00	32	1,228	2.61%	大買/
2022/10/31	56	567.32	54	567.39	564.00	2	1,227	0.16%
2022/10/28	122	564.33	118	563.82	559.00	4	1,224	0.33%	大買/大賣/
2022/10/27	52	565.56	83.1	557.39	571.00	-31.1	1,218	-2.55%
2022/10/26	91	542.71	133.1	541.49	547.00	-42.1	1,214	-3.47%	大賣/
2022/10/25	131.1	547.92	48.1	552.20	542.00	83	1,214	6.84%	大買/
2022/10/24	79.1	570.06	13.1	566.70	555.00	66	1,198	5.51%
2022/10/21	106	561.56	47	570.98	547.00	59	1,191	4.95%	大買/
2022/10/20	85.1	596.58	223	602.28	587.00	-137.9	1,180	-11.68%	大賣/鉅額交易
2022/10/19	139.1	631.43	82	632.37	631.00	57.1	1,152	4.95%	大買/
2022/10/18	25	621.20	74	618.30	621.00	-49	1,142	-4.29%
2022/10/17	61	605.44	103	607.45	612.00	-42	1,143	-3.67%	大賣/
2022/10/14	147	634.29	79	630.16	630.00	68	1,147	5.92%	大買/
2022/10/13	89	609.84	74.2	610.67	600.00	14.8	1,136	1.30%
2022/10/12	104	602.45	107.3	606.88	613.00	-3.3	1,126	-0.29%	大買/大賣/
2022/10/11	80.2	616.78	88	622.89	607.00	-7.9	1,111	-0.71%
2022/10/07	66.1	677.01	95	687.14	674.00	-28.9	1,103	-2.62%
2022/10/06	62.1	699.15	37.2	701.88	703.00	24.9	1,090	2.28%
2022/10/05	147.1	687.95	273	686.13	664.00	-125.9	1,065	-11.82%	大買/大賣/鉅額交易
2022/10/04	68.2	646.23	53.1	661.13	661.00	15.1	1,024	1.47%
2022/10/03	95	616.04	84	619.37	616.00	11	998	1.10%
2022/09/30	99	618.88	62	624.03	638.00	37	1,000	3.70%
2022/09/29	81.1	654.29	92	649.26	640.00	-11	991	-1.11%
2022/09/28	68.1	645.70	73	661.40	636.00	-4.9	984	-0.50%
2022/09/27	100	665.35	81	667.07	669.00	19	984	1.93%
2022/09/26	130	687.18	34	691.00	679.00	96	966	9.93%	大買/
2022/09/23	106	710.21	90	715.11	708.00	16	959	1.67%	大買/
2022/09/22	42	732.31	41	736.51	724.00	1	948	0.11%
2022/09/21	35	752.60	31	756.26	752.00	4	945	0.42%
2022/09/20	32	760.22	57	773.84	765.00	-25	941	-2.66%
2022/09/19	72	780.40	36	785.86	767.00	36	939	3.83%
2022/09/16	46	807.02	36	813.00	797.00	10	937	1.07%
2022/09/15	51	826.59	56	827.52	808.00	-5	935	-0.53%
2022/09/14	73	794.89	56	793.29	800.00	17	923	1.84%
2022/09/13	19	812.58	45	830.27	817.00	-26	917	-2.83%
2022/09/12	60	829.03	48	836.71	821.00	12	913	1.31%
2022/09/08	31	825.10	62	830.19	820.00	-31	919	-3.37%
2022/09/07	29	819.34	34	825.00	823.00	-5	922	-0.54%
2022/09/06	60	854.87	40	863.35	841.00	20	920	2.17%
2022/09/05	58.1	861.77	131	861.67	850.00	-72.9	934	-7.80%	大賣/
2022/09/02	43	915.58	10	916.10	905.00	33	923	3.57%
2022/09/01	140	940.11	59	938.53	925.00	81	926	8.74%	大買/
2022/08/31	22	967.82	22	970.50	980.00	0	918	0.00%
2022/08/30	34	942.68	24	945.96	962.00	10	932	1.07%
2022/08/29	37	916.68	63	916.49	920.00	-26	932	-2.79%
2022/08/26	41	998.14	40	996.05	974.00	1	918	0.11%
2022/08/25	17	989.53	32	996.00	986.00	-15	920	-1.63%
2022/08/24	20	977.30	46	983.24	965.00	-26	930	-2.79%
2022/08/23	23	965.48	23	969.48	952.00	0	934	0.00%
2022/08/22	119	1024.18	109	1034.86	985.00	10	935	1.07%	大買/大賣/
2022/08/19	45	1056.51	60	1079.00	1085.00	-15	924	-1.63%
2022/08/18	30	993.00	26	995.81	988.00	4	909	0.44%
2022/08/17	34	1005.38	30	1001.97	991.00	4	918	0.44%
2022/08/16	39	1020.51	47	1023.72	1005.00	-8	922	-0.87%
2022/08/15	26	1020.39	27	1036.59	1035.00	-1	929	-0.11%
2022/08/12	4	982.00	18	979.22	990.00	-14	956	-1.46%
2022/08/11	15	972.73	12	985.00	963.00	3	955	0.31%
2022/08/10	4	942.50	0	0.00	936.00	4	955	0.42%
2022/08/09	50	957.82	53	964.04	957.00	-3	967	-0.31%
2022/08/08	11	1002.82	3	996.33	994.00	8	974	0.82%
2022/08/05	34	1023.53	14	1020.89	1020.00	20	989	2.02%
2022/08/04	10	963.20	13	959.77	967.00	-3	1,007	-0.30%
2022/08/03	16	966.50	9	965.67	964.00	7	1,023	0.68%
2022/08/02	108	955.32	32	952.59	958.00	76	1,020	7.45%	大買/
2022/08/01	90	1027.34	74	1032.78	996.00	16	1,013	1.58%
2022/07/29	33	1083.94	41	1090.73	1060.00	-8	1,012	-0.79%
2022/07/28	39	1075.26	47	1095.85	1070.00	-8	1,025	-0.78%
2022/07/27	69	1073.99	73	1069.38	1100.00	-4	1,021	-0.39%
2022/07/26	36	1068.89	38	1078.29	1065.00	-2	1,017	-0.20%
2022/07/25	87	1084.14	64	1087.97	1095.00	23	1,029	2.23%
2022/07/22	76	1138.35	150	1147.93	1105.00	-74	1,031	-7.18%	大賣/
2022/07/21	82	1134.21	91	1149.51	1175.00	-9	1,029	-0.87%
2022/07/20	130	1110.73	96	1103.54	1100.00	34	1,018	3.34%	大買/
2022/07/19	71	1089.37	85	1100.35	1060.00	-14	1,013	-1.38%
2022/07/18	39	1106.67	35	1111.15	1110.00	4	1,019	0.39%
2022/07/15	94	1092.23	77	1096.56	1075.00	17	1,021	1.66%
2022/07/14	85	1056.77	84	1068.10	1070.00	1	1,013	0.10%
2022/07/13	74	1074.60	108	1069.03	1060.00	-34	1,012	-3.36%	大賣/
2022/07/12	85	1036.71	66	1037.35	1035.00	19	1,009	1.88%
2022/07/11	70	1078.07	57	1074.83	1070.00	13	1,015	1.28%
2022/07/08	212	1075.45	349	1073.65	1080.00	-137	1,016	-13.47%	大買/大賣/鉅額交易
2022/07/07	173	1019.07	36	980.63	1045.00	137	996	13.74%	大買/鉅額交易
2022/07/06	108	955.57	91	955.04	952.00	17	985	1.73%	大買/
2022/07/05	68	945.03	127	971.47	954.00	-59	976	-6.04%	大賣/
2022/07/04	62	960.98	30	966.60	978.00	32	965	3.31%
2022/07/01	155	950.68	98	980.76	915.00	57	961	5.93%	大買/
2022/06/30	63	977.84	130	1009.33	969.00	-67	954	-7.02%	大賣/
2022/06/29	47	1037.87	38	1052.74	1060.00	9	946	0.95%
2022/06/28	57	1032.90	58	1027.76	1035.00	-1	944	-0.11%
2022/06/27	62	1048.23	30	1050.50	1050.00	32	942	3.40%
2022/06/24	66	962.68	57	989.84	995.00	9	941	0.96%
2022/06/23	40	932.45	31	934.87	939.00	9	943	0.95%
2022/06/22	31	927.68	71	936.54	911.00	-40	943	-4.24%
2022/06/21	34	928.41	58	924.57	956.00	-24	946	-2.54%
2022/06/20	47	921.98	57	948.88	902.00	-10	949	-1.05%
2022/06/17	55	946.24	13	952.69	957.00	42	945	4.44%
2022/06/16	67	1018.45	54	1011.91	966.00	13	940	1.38%
2022/06/15	81	1024.01	61	1044.34	1010.00	20	940	2.13%
2022/06/14	141	1064.93	173	1082.54	1055.00	-32	940	-3.40%	大買/大賣/
2022/06/13	41	1119.03	67	1125.08	1120.00	-26	941	-2.76%
2022/06/10	43	1176.05	28	1173.94	1190.00	15	936	1.60%
2022/06/09	23	1154.78	26	1150.00	1160.00	-3	935	-0.32%
2022/06/08	47	1156.38	60	1160.83	1145.00	-13	945	-1.38%
2022/06/07	40	1129.50	37	1120.68	1140.00	3	945	0.32%
2022/06/06	37	1092.03	16	1086.88	1095.00	21	945	2.22%
2022/06/02	42	1115.24	53	1141.79	1100.00	-11	952	-1.15%
2022/06/01	53	1166.89	115	1166.87	1145.00	-62	952	-6.52%	大賣/
2022/05/31	150	1120.43	67	1131.27	1140.00	83	948	8.75%	大買/
2022/05/30	59	1137.97	95	1143.11	1115.00	-36	933	-3.86%
2022/05/27	54	1098.61	36	1096.81	1095.00	18	925	1.94%
2022/05/26	59	1044.58	32	1054.69	1025.00	27	920	2.93%
2022/05/25	41	1062.07	88	1073.47	1055.00	-47	918	-5.12%
2022/05/24	81	1093.64	38	1119.34	1090.00	43	908	4.73%
2022/05/23	18.1	1149.41	26	1171.92	1135.00	-7.9	902	-0.88%
2022/05/20	46	1160.56	82	1174.21	1170.00	-36	906	-3.97%
2022/05/19	76	1086.18	45	1112.89	1125.00	31	870	3.56%
2022/05/18	39	1088.72	67	1073.66	1085.00	-28	860	-3.25%
2022/05/17	57	1098.51	89	1114.16	1080.00	-32	850	-3.76%
2022/05/16	104	1102.31	74	1102.16	1080.00	30	844	3.55%	大買/
2022/05/13	50	1054.10	96	1062.87	1095.00	-46	830	-5.54%
2022/05/12	136	1005.30	96	1006.39	996.00	40	821	4.87%	大買/
2022/05/11	96	969.82	73	966.75	1010.00	23	795	2.89%
2022/05/10	41	890.39	31	893.37	920.00	10	778	1.28%
2022/05/09	38	879.66	46	892.85	893.00	-8	781	-1.02%
2022/05/06	34.1	909.46	111	899.57	893.00	-77	779	-9.87%	大賣/
2022/05/05	62	980.87	115	992.41	967.00	-53	772	-6.86%	大賣/
2022/05/04	26	947.54	32	950.91	953.00	-6	765	-0.78%
2022/05/03	43	934.00	25	938.92	934.00	18	769	2.34%
2022/04/29	37	937.84	88	924.20	920.00	-51	771	-6.61%
2022/04/28	43	911.37	57	907.65	913.00	-14	764	-1.83%
2022/04/27	88	887.74	51	891.76	915.00	37	760	4.86%
2022/04/26	59	918.25	21	923.90	911.00	38	749	5.07%
2022/04/25	49	936.18	28	936.61	931.00	21	752	2.79%
2022/04/22	45	963.71	48	969.52	955.00	-3	746	-0.40%
2022/04/21	63	1031.67	25	1028.20	1020.00	38	742	5.12%
2022/04/20	38	1049.34	26	1062.31	1030.00	12	741	1.62%
2022/04/19	46	1068.04	89	1072.35	1055.00	-43	741	-5.80%
2022/04/18	46	1039.89	19	1055.53	1070.00	27	742	3.64%
2022/04/15	81	1018.77	69	1041.96	1015.00	12	743	1.61%
2022/04/14	47	1127.45	69	1120.01	1110.00	-22	737	-2.99%
2022/04/13	31	1108.87	25	1111.80	1100.00	6	735	0.82%
2022/04/12	53	1101.13	15	1110.33	1090.00	38	745	5.10%
2022/04/11	37	1105.27	58	1126.12	1090.00	-21	748	-2.81%
2022/04/08	35	1188.00	75	1180.33	1155.00	-40	750	-5.33%
2022/04/07	74	1216.22	40	1205.88	1195.00	34	744	4.57%
2022/04/06	57	1230.27	145	1238.79	1205.00	-88	739	-11.90%	大賣/
2022/04/01	128	1266.45	38	1277.24	1300.00	90	734	12.26%	大買/
2022/03/31	53	1287.74	97	1277.94	1270.00	-44	732	-6.01%
2022/03/30	43.1	1297.08	59	1304.49	1280.00	-15.9	734	-2.17%
2022/03/29	88	1284.55	57	1276.32	1285.00	31	738	4.20%
2022/03/28	109	1194.73	56.4	1203.28	1255.00	52.6	728	7.22%	大買/
2022/03/25	47	1253.94	97	1253.20	1235.00	-50	715	-6.99%
2022/03/24	52	1269.54	128	1279.06	1250.00	-76	708	-10.72%	大賣/
2022/03/23	100	1316.40	124	1317.22	1335.00	-24	698	-3.44%	大賣/
2022/03/22	62	1239.44	26	1239.42	1260.00	36	684	5.26%
2022/03/21	23	1258.91	93	1257.58	1240.00	-70	682	-10.25%
2022/03/18	130	1245.69	72	1250.83	1265.00	58	679	8.53%	大買/
2022/03/17	53	1254.62	89	1263.71	1240.00	-36	673	-5.34%
2022/03/16	131	1137.63	79	1161.08	1190.00	52	668	7.78%	大買/
2022/03/15	45	1183.67	18	1212.22	1145.00	27	643	4.19%
2022/03/14	115	1254.26	49	1259.39	1270.00	66	639	10.32%	大買/
2022/03/11	70.1	1290.32	90	1336.83	1250.00	-19.9	630	-3.16%
2022/03/10	133	1364.06	70	1358.07	1385.00	63	615	10.23%	大買/
2022/03/09	46	1297.28	114	1294.08	1275.00	-68	604	-11.25%	大賣/
2022/03/08	140	1262.29	11	1267.75	1270.00	129	593	21.74%	大買/鉅額交易
2022/03/07	50	1237.50	41	1233.05	1250.00	9	586	1.53%
2022/03/04	44	1371.02	78	1368.52	1335.00	-34	590	-5.77%
2022/03/03	20	1332.25	38	1321.18	1310.00	-18	579	-3.10%
2022/03/02	43	1301.74	98	1302.45	1320.00	-55	582	-9.45%
2022/03/01	54	1357.41	42	1357.02	1355.00	12	594	2.02%
2022/02/25	20	1314.75	77	1316.17	1305.00	-57	592	-9.61%
2022/02/24	72	1308.13	46	1303.38	1300.00	26	594	4.37%
2022/02/23	42	1340.36	52	1345.67	1335.00	-10	590	-1.69%
2022/02/22	116.1	1337.86	60	1358.92	1335.00	56.1	588	9.53%	大買/
2022/02/21	17	1430.00	65	1461.77	1410.00	-48	576	-8.33%
2022/02/18	50.1	1460.75	11	1452.73	1480.00	39.1	578	6.76%
2022/02/17	56	1455.54	45	1453.22	1465.00	11	585	1.88%
2022/02/16	67	1452.24	20	1466.50	1455.00	47	603	7.79%
2022/02/15	70	1395.86	54	1404.53	1375.00	16	611	2.61%
2022/02/14	33.1	1419.94	68	1418.82	1395.00	-34.9	617	-5.65%
2022/02/11	21	1540.73	21	1548.33	1550.00	0	611	0.00%
2022/02/10	27	1619.45	60	1616.17	1590.00	-33	620	-5.32%
2022/02/09	53	1613.21	62	1610.81	1620.00	-9	622	-1.45%
2022/02/08	7	1542.86	46	1563.15	1535.00	-39	624	-6.25%
2022/02/07	62	1536.05	62	1540.24	1545.00	0	626	0.00%
2022/01/26	74	1470.41	40	1469.50	1480.00	34	625	5.44%
2022/01/25	74	1508.45	41	1557.81	1425.00	33	624	5.28%
2022/01/24	50	1557.80	32	1569.84	1580.00	18	624	2.88%
2022/01/21	63	1645.64	90.2	1637.64	1585.00	-27.2	629	-4.32%
2022/01/20	32	1644.22	58	1649.05	1690.00	-26	628	-4.14%
2022/01/19	32	1619.23	63	1608.73	1615.00	-31	628	-4.93%
2022/01/18	56	1639.20	84	1628.87	1640.00	-28	631	-4.44%
2022/01/17	52.1	1588.49	32	1602.34	1600.00	20.1	630	3.19%
2022/01/14	55.1	1609.06	59	1614.75	1615.00	-3.9	638	-0.61%
2022/01/13	58	1644.83	45	1661.78	1675.00	13	642	2.02%
2022/01/12	68	1647.87	20	1691.25	1675.00	48	637	7.53%
2022/01/11	67	1682.92	54	1721.02	1680.00	13	640	2.03%
2022/01/10	82	1725.55	45	1752.44	1720.00	37	646	5.72%
2022/01/07	68	1783.02	51	1795.10	1790.00	17	655	2.59%
2022/01/06	27	1872.73	55	1856.46	1870.00	-28	662	-4.22%
2022/01/05	69	1942.32	77	1939.83	1910.00	-8	660	-1.21%
2022/01/04	27	1963.15	30	1943.83	1950.00	-3	648	-0.46%
2022/01/03	48	1935.21	17	1980.50	1940.00	31	641	4.83%
2021/12/30	23	1824.13	17	1826.47	1825.00	6	638	0.94%
2021/12/29	8	1788.75	22	1780.23	1805.00	-14	646	-2.17%
2021/12/28	23	1789.35	36	1784.31	1775.00	-13	649	-2.00%
2021/12/27	44	1804.32	59	1797.97	1755.00	-15	644	-2.33%
2021/12/24	58	1799.48	66	1798.11	1765.00	-8	643	-1.24%
2021/12/23	40	1664.00	69	1698.26	1760.00	-29	636	-4.56%
2021/12/22	25	1597.40	34	1595.29	1600.00	-9	631	-1.43%
2021/12/21	49	1572.55	30	1565.00	1565.00	19	627	3.03%
2021/12/20	18	1528.61	27	1558.89	1515.00	-9	623	-1.44%
2021/12/17	19	1597.11	29	1584.81	1560.00	-10	621	-1.61%
2021/12/16	57	1587.28	26	1565.96	1600.00	31	617	5.02%
2021/12/15	27	1511.48	49	1508.88	1540.00	-22	611	-3.60%
2021/12/14	69	1511.59	24	1526.88	1480.00	45	619	7.27%
2021/12/13	36	1621.80	60	1639.92	1550.00	-24	613	-3.91%
2021/12/10	38	1616.32	53	1597.46	1650.00	-15	607	-2.48%
2021/12/09	61	1534.75	14	1547.14	1570.00	47	600	7.83%
2021/12/08	12	1500.00	39	1511.41	1475.00	-27	594	-4.54%
2021/12/07	26	1474.23	27	1474.26	1495.00	-1	590	-0.17%
2021/12/06	43	1466.05	18	1469.44	1455.00	25	587	4.26%
2021/12/03	35	1509.43	35	1547.71	1475.00	0	582	0.00%
2021/12/02	11	1540.00	13	1544.62	1525.00	-2	576	-0.35%
2021/12/01	27	1546.85	48	1562.08	1545.00	-21	574	-3.65%
2021/11/30	37	1534.32	52	1542.50	1610.00	-15	568	-2.64%
2021/11/29	42	1462.98	44	1458.30	1500.00	-2	553	-0.36%
2021/11/26	45	1418.58	32	1452.66	1405.00	13	549	2.37%
2021/11/25	73	1515.14	159	1526.45	1490.00	-86	543	-15.84%	大賣/
2021/11/24	68	1452.06	20	1479.00	1465.00	48	522	9.19%
2021/11/23	23	1490.65	59	1526.36	1460.00	-36	516	-6.97%
2021/11/22	28	1494.11	28	1482.50	1505.00	0	507	0.00%
2021/11/19	25	1482.40	19	1492.90	1460.00	6	505	1.19%
2021/11/18	38	1504.87	25	1519.60	1485.00	13	504	2.58%
2021/11/17	26	1508.48	23	1506.74	1500.00	3	500	0.61%
2021/11/16	36	1481.39	44	1483.41	1465.00	-8	496	-1.61%
2021/11/15	193	1442.49	171	1435.79	1500.00	22	494	4.45%	大買/大賣/
2021/11/12	102	1332.99	80	1324.81	1375.00	22	479	4.59%	大買/
2021/11/11	64	1210.63	90	1204.11	1250.00	-26	462	-5.63%
2021/11/10	53	1150.28	51	1151.77	1140.00	2	449	0.44%
2021/11/09	56	1156.61	38	1170.26	1140.00	18	444	4.05%
2021/11/08	53	1203.77	44	1248.18	1170.00	9	434	2.08%
2021/11/05	52	1285.58	64	1280.55	1300.00	-12	432	-2.77%
2021/11/04	65	1255.62	59	1254.15	1235.00	6	423	1.42%
2021/11/03	19	1225.00	49	1223.77	1220.00	-30	415	-7.23%
2021/11/02	105	1265.48	70	1277.71	1230.00	35	412	8.50%	大買/
2021/11/01	20	1230.25	69	1239.57	1220.00	-49	402	-12.18%
2021/10/29	70	1172.57	79	1185.70	1225.00	-9	392	-2.29%
2021/10/28	48	1112.60	97	1143.81	1115.00	-49	383	-12.76%
2021/10/27	69	1129.93	45	1134.44	1130.00	24	379	6.32%
2021/10/26	58	1123.71	63	1153.81	1120.00	-5	374	-1.33%
2021/10/25	85	1134.77	62	1151.13	1170.00	23	371	6.19%
2021/10/22	109	1194.68	181	1218.87	1165.00	-72	364	-19.74%	大買/大賣/
2021/10/21	92	1127.29	144	1150.14	1190.00	-52	352	-14.76%	大賣/
2021/10/20	46	1092.61	74	1093.65	1090.00	-28	343	-8.16%
2021/10/19	76	1064.34	109	1075.51	1085.00	-33	339	-9.73%	大賣/
2021/10/18	36	1042.64	70	1038.93	1035.00	-34	332	-10.23%
2021/10/15	46	991.52	214	989.60	1015.00	-168	321	-52.30%	大賣/鉅額交易
2021/10/14	71	935.68	180	941.42	945.00	-109	303	-35.97%	大賣/鉅額交易
2021/10/13	19	893.53	21	895.57	900.00	-2	286	-0.70%
2021/10/12	3	872.33	15	889.60	882.00	-12	287	-4.17%
2021/10/08	17	892.35	12	895.42	889.00	5	290	1.72%
2021/10/07	50	907.96	62	909.50	893.00	-12	297	-4.04%
2021/10/06	80	880.41	101	886.66	881.00	-21	304	-6.90%	大賣/
2021/10/05	62	805.65	47	819.53	828.00	15	297	5.03%
2021/10/04	13	790.15	27	792.48	787.00	-14	297	-4.70%
2021/10/01	41	812.95	128	810.40	798.00	-87	305	-28.51%	大賣/
2021/09/30	13	786.08	21	786.33	803.00	-8	305	-2.62%
2021/09/29	50	817.16	81	819.33	782.00	-31	316	-9.81%
2021/09/28	1	800.00	11	804.09	801.00	-10	310	-3.22%
2021/09/27	8	800.63	22	803.95	814.00	-14	314	-4.45%
2021/09/24	11	820.64	12	819.67	815.00	-1	317	-0.33%
2021/09/23	2	813.00	15	817.07	821.00	-13	322	-4.03%
2021/09/22	2	811.50	6	808.50	804.00	-4	329	-1.21%
2021/09/17	10	801.10	26	815.35	822.00	-16	335	-4.76%
2021/09/16	5	805.20	9	804.44	801.00	-4	334	-1.20%
2021/09/15	3	784.33	13	787.77	792.00	-10	338	-2.95%
2021/09/14	12	801.25	12	801.00	796.00	0	361	0.00%
2021/09/13	4	802.75	11	804.09	800.00	-7	370	-1.89%
2021/09/10	5	810.20	5	811.60	819.00	0	373	0.00%
2021/09/09	2	806.50	8	806.25	806.00	-6	378	-1.59%
2021/09/08	9	801.80	16	800.38	802.00	-7	381	-1.83%
2021/09/07	1	806.00	30	812.87	801.00	-29	389	-7.44%
2021/09/06	6	839.00	29.4	838.95	830.00	-23.4	388	-6.02%
2021/09/03	5	875.20	13	865.54	860.00	-8	388	-2.06%
2021/09/02	5	874.20	14.1	873.62	865.00	-9.1	390	-2.32%
2021/09/01	18.1	859.63	26	860.31	868.00	-8	390	-2.04%
2021/08/31	3	864.67	17	850.82	852.00	-14	390	-3.58%
2021/08/30	4	883.50	38	881.71	875.00	-34	394	-8.62%
2021/08/27	8	873.88	31	872.35	871.00	-23	395	-5.82%
2021/08/26	9	851.22	24	859.00	861.00	-15	395	-3.80%
2021/08/25	14	868.14	17	868.29	860.00	-3	399	-0.75%
2021/08/24	24	852.04	47	856.28	856.00	-23	402	-5.71%
2021/08/23	19	843.11	15	846.20	843.00	4	403	0.99%
2021/08/20	17	818.53	16	835.13	834.00	1	405	0.25%
2021/08/19	9	836.44	10	831.06	800.00	-1	407	-0.25%
2021/08/18	24	827.33	23	828.48	839.00	1	419	0.24%
2021/08/17	2	815.50	15	807.60	791.00	-13	422	-3.08%
2021/08/16	51	802.69	15	802.80	812.00	36	424	8.47%
2021/08/13	8	812.63	14	809.43	810.00	-6	428	-1.40%
2021/08/12	23	804.83	5	786.20	805.00	18	430	4.18%
2021/08/11	32	760.44	14	763.64	780.00	18	435	4.14%
2021/08/10	12	775.17	12	776.83	781.00	0	441	0.00%
2021/08/09	4	802.50	15	801.80	796.00	-11	456	-2.41%
2021/08/06	17	808.35	5	812.80	814.00	12	476	2.52%
2021/08/05	12	790.83	28	790.14	792.00	-16	494	-3.23%
2021/08/04	3	794.67	2	801.50	806.00	1	512	0.20%
2021/08/03	31	804.32	10	800.30	800.00	21	516	4.07%
2021/08/02	8	809.00	13	820.38	820.00	-5	517	-0.97%
2021/07/30	4	832.25	24	838.04	837.00	-20	521	-3.84%
2021/07/29	19	821.89	9	820.67	849.00	10	523	1.91%
2021/07/28	21	803.33	17	798.76	793.00	4	524	0.76%
2021/07/27	27	819.93	4	829.25	810.00	23	527	4.36%
2021/07/26	21	832.33	14	842.43	834.00	7	530	1.32%
2021/07/23	9	877.11	8	879.13	870.00	1	528	0.19%
2021/07/22	11	898.18	8	898.25	883.00	3	526	0.57%
2021/07/21	31	896.39	20	890.85	892.00	11	526	2.09%
2021/07/20	12	879.75	3	893.00	876.00	9	530	1.70%
2021/07/19	19	904.89	19	903.89	893.00	0	538	0.00%
2021/07/16	11	898.36	28	893.00	893.00	-17	546	-3.11%
2021/07/15	11	907.64	50.1	905.66	905.00	-39.1	552	-7.07%
2021/07/14	34	911.47	27	924.70	914.00	7	554	1.26%
2021/07/13	29	945.00	134	957.57	950.00	-105	557	-18.83%	大賣/鉅額交易
2021/07/12	45	911.73	87	913.49	913.00	-42	551	-7.62%
2021/07/09	21	898.57	30	896.43	884.00	-9	558	-1.61%
2021/07/08	79.1	880.67	19	891.11	887.00	60.1	593	10.11%
2021/07/07	37	842.54	27	841.30	842.00	10	609	1.64%
2021/07/06	37	820.28	57	838.37	824.00	-20	639	-3.13%
2021/07/05	9	889.22	23	890.35	881.00	-14	654	-2.14%
2021/07/02	29	882.59	8	896.88	895.00	21	669	3.13%
2021/07/01	34	898.76	12	889.33	873.00	22	684	3.22%
2021/06/30	16	919.56	29	931.48	909.00	-13	697	-1.87%
2021/06/29	33	926.52	28	933.18	925.00	5	724	0.69%
2021/06/28	10	904.34	33	911.33	912.00	-23	758	-3.03%
2021/06/25	103	925.03	15	920.47	922.00	88	772	11.39%	大買/
2021/06/24	26	881.35	13	874.15	880.00	13	798	1.63%
2021/06/23	66	881.89	85	879.15	853.00	-19	814	-2.33%
2021/06/22	17	836.47	11	849.91	884.00	6	816	0.73%
2021/06/21	13	812.23	7	808.43	804.00	6	822	0.73%
2021/06/18	1	800.22	23	810.25	800.00	-22	854	-2.58%
2021/06/17	1	836.91	8.1	836.48	833.00	-7	862	-0.81%
2021/06/16	6	814.67	32	815.50	850.00	-26	871	-2.98%
2021/06/15	4.1	797.32	11	800.91	795.00	-6.9	876	-0.79%
2021/06/11	4	784.00	6	782.83	783.00	-2	888	-0.23%
2021/06/10	8	785.77	6	786.67	777.00	2	902	0.23%
2021/06/09	8	779.25	11	777.09	776.00	-3	914	-0.33%
2021/06/08	35	774.57	1	773.00	777.00	34	928	3.66%
2021/06/07	53	774.77	12	766.50	762.00	41	941	4.36%
2021/06/04	11	810.55	8.1	806.73	809.00	3	950	0.31%
2021/06/03	16	823.06	3	826.67	819.00	13	964	1.35%
2021/06/02	8	829.75	9	815.89	820.00	-1	980	-0.10%
2021/06/01	7	830.00	28	818.61	841.00	-21	992	-2.12%
2021/05/31	7	802.86	14	801.71	802.00	-7	1,004	-0.70%
2021/05/28	5	822.40	7	808.86	818.00	-2	1,018	-0.20%
2021/05/27	9	812.56	17	799.18	818.00	-8	1,032	-0.78%
2021/05/26	32	808.72	11	775.45	825.00	21	1,045	2.01%
2021/05/25	26	734.96	8	727.25	756.00	18	1,040	1.73%
2021/05/24	6	685.17	1	686.00	688.00	5	1,045	0.48%
2021/05/21	19	692.05	1	692.00	689.00	18	1,063	1.69%
2021/05/20	4	687.25	7.1	689.21	692.00	-3.1	1,079	-0.28%
2021/05/19	16	684.06	1	695.00	690.00	15	1,097	1.37%
2021/05/18	12	701.58	2	684.00	706.00	10	1,111	0.90%
2021/05/17	33	685.52	6	645.00	680.00	27	1,118	2.41%
2021/05/14	19.1	677.06	38.1	678.60	672.00	-19	1,118	-1.70%
2021/05/13	51	637.43	24	614.38	658.00	27	1,112	2.43%
2021/05/12	69	597.32	14	597.08	599.00	55	1,106	4.97%
2021/05/10	1	600.00	0.1	594.00	591.00	0.9	1,119	0.08%
2021/05/07	0	0.00	16	591.31	610.00	-16	1,142	-1.40%
2021/05/05	0.1	573.00	2	574.00	561.00	-2	1,188	-0.16%
2021/05/04	33	538.39	1	566.00	539.00	32	1,213	2.64%
2021/05/03	19	574.21	3	575.33	571.00	16	1,238	1.29%
2021/04/29	30	597.27	4	602.00	595.00	26	1,267	2.05%
2021/04/28	2	591.50	5	594.40	587.00	-3	1,302	-0.23%
2021/04/27	6.1	595.90	0	0.00	596.00	6.1	1,349	0.45%
2021/04/26	3.1	605.22	5	598.40	603.00	-1.9	1,396	-0.14%
2021/04/23	9.1	578.06	14	583.29	571.00	-5	1,432	-0.35%
2021/04/22	15	597.80	9	604.22	599.00	6	1,468	0.41%
2021/04/21	6	595.00	8	609.38	590.00	-2	1,507	-0.13%
2021/04/20	5	618.60	9	622.89	618.00	-4	1,545	-0.26%
2021/04/19	11	638.27	49	653.76	633.00	-38	1,607	-2.36%
2021/04/16	40	677.40	23.1	653.27	672.00	16.9	1,656	1.02%
2021/04/15	7	667.14	11	665.27	660.00	-4	1,716	-0.23%
2021/04/14	55	666.09	35	635.11	685.00	20	1,771	1.13%
2021/04/13	12	710.17	48.1	672.16	671.00	-36.1	1,709	-2.11%
2021/04/12	56	745.66	73	740.18	745.00	-17	1,722	-0.99%
2021/04/09	31	660.13	21	658.43	698.00	10	1,675	0.60%
2021/04/08	11	634.45	24	622.13	635.00	-13	1,654	-0.79%
2021/04/07	7.1	627.58	5	617.00	619.00	2.1	1,710	0.12%
2021/04/06	11	615.82	41	608.32	603.00	-30	1,770	-1.69%
2021/04/01	2	617.61	8	632.63	638.00	-6	1,846	-0.32%
2021/03/31	13	587.62	0	0.00	630.00	13	1,811	0.72%
2021/03/30	18	535.11	1	573.00	573.00	17	1,684	1.01%
2021/03/29	11	517.03	352	494.01	521.00	-341	1,765	-19.32%	大賣/鉅額交易
2021/03/26	63	472.46	163	472.72	474.50	-100	1,627	-6.15%	大賣/
2021/03/25	3	452.50	16	468.22	467.00	-13	1,692	-0.77%
2021/03/24	10.1	450.40	5	449.50	447.00	5.1	1,699	0.30%
2021/03/23	23	456.09	4	454.75	469.00	19	2,236	0.85%