昇佳電子 (6732)-元大券商分點個股進出

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－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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	35.2	298.64	34.2	300.23	308.00	1	177	0.58%
2024/12/02	3.3	281.29	3.3	279.71	280.00	0	156	0.02%
2024/11/29	1	274.00	0.7	275.70	273.00	0.3	155	0.19%
2024/11/28	6	267.25	5.5	271.82	275.00	0.5	156	0.33%
2024/11/27	2	275.00	2.6	275.20	272.00	-0.6	156	-0.37%
2024/11/26	0	282.00	0.1	285.33	282.50	0	156	-0.02%
2024/11/25	1.6	283.22	2.1	281.27	284.00	-0.4	157	-0.26%
2024/11/22	1.3	275.48	1.1	276.06	276.00	0.3	157	0.18%
2024/11/21	0.1	276.03	0.1	276.00	274.50	0	158	-0.01%
2024/11/20	7.3	276.29	7	278.00	278.00	0.3	159	0.19%
2024/11/19	1.1	269.43	1.4	268.78	272.00	-0.3	158	-0.21%
2024/11/18	1.4	264.62	1.7	266.10	266.50	-0.4	159	-0.22%
2024/11/15	2.3	267.69	2.2	269.67	268.50	0.1	159	0.05%
2024/11/14	16.8	269.39	1.5	265.64	270.00	15.3	160	9.55%
2024/11/13	1.4	268.10	1.1	268.51	270.50	0.3	159	0.18%
2024/11/12	3	264.67	1.6	267.74	268.00	1.4	160	0.87%
2024/11/11	2.6	271.28	3	272.67	273.00	-0.4	159	-0.27%
2024/11/08	3	273.83	1.7	277.32	271.50	1.3	160	0.84%
2024/11/07	4	272.75	2.7	273.10	276.00	1.3	162	0.79%
2024/11/06	5	265.50	4.6	265.10	267.00	0.4	161	0.26%
2024/11/05	4	264.25	4.2	262.52	267.00	-0.2	164	-0.10%
2024/11/04	7.1	262.62	8	263.20	263.00	-0.8	168	-0.48%
2024/11/01	5	258.90	4.4	259.42	263.00	0.6	171	0.33%
2024/10/30	30	260.12	29.9	260.73	262.00	0.1	173	0.07%
2024/10/29	8	278.44	8.4	279.08	279.00	-0.4	164	-0.21%
2024/10/28	2	286.00	2.3	287.15	285.00	-0.3	164	-0.18%
2024/10/25	3.1	288.13	3.3	289.15	288.00	-0.2	164	-0.12%
2024/10/24	2.1	289.14	1.9	288.36	287.00	0.2	165	0.12%
2024/10/23	3	292.05	2.1	292.07	291.50	1	165	0.60%
2024/10/22	5.2	291.12	5.6	291.41	295.00	-0.3	167	-0.21%
2024/10/21	2	286.04	2.3	286.39	288.00	-0.3	169	-0.17%
2024/10/18	6	282.25	5.8	284.20	281.00	0.2	170	0.12%
2024/10/17	3	291.17	3	293.45	289.50	0	168	-0.01%
2024/10/16	6.2	292.31	5.8	291.53	292.00	0.4	170	0.21%
2024/10/15	4.5	292.05	4.5	292.25	288.00	0.1	169	0.04%
2024/10/14	2.1	287.67	3.5	289.40	288.00	-1.3	169	-0.79%
2024/10/11	8.2	295.32	3.7	299.38	293.00	4.5	169	2.66%
2024/10/09	30.3	302.93	29.2	303.24	299.50	1	172	0.60%
2024/10/08	5.1	290.43	5.3	285.85	291.00	-0.2	173	-0.14%
2024/10/07	4.1	296.68	4.2	299.33	298.50	-0.1	189	-0.07%
2024/10/04	2	285.50	2	286.16	290.00	0	192	0.02%
2024/10/01	5.8	289.15	5	287.85	287.50	0.7	195	0.38%
2024/09/30	1	289.50	1.7	291.23	288.50	-0.7	196	-0.37%
2024/09/27	6.4	297.16	5.5	297.19	294.50	0.9	196	0.46%
2024/09/26	20.4	301.49	20.2	301.42	298.50	0.3	194	0.14%
2024/09/25	6.8	283.68	7	288.39	290.50	-0.3	185	-0.15%
2024/09/24	1	276.02	0.6	277.19	275.50	0.4	179	0.24%
2024/09/23	1.3	279.67	1.7	280.89	280.50	-0.4	179	-0.24%
2024/09/20	1.1	280.95	1.3	279.05	277.00	-0.3	180	-0.15%
2024/09/19	2.3	273.69	2.6	275.37	277.50	-0.3	181	-0.19%
2024/09/18	5	273.30	4.6	273.99	271.00	0.4	184	0.24%
2024/09/16	10.7	277.19	10.6	277.96	279.50	0.1	188	0.04%
2024/09/13	3.6	266.28	3.2	266.92	266.00	0.4	185	0.22%
2024/09/12	1	264.50	17.7	264.26	264.00	-16.7	188	-8.88%
2024/09/11	1.5	255.67	2.2	259.94	264.00	-0.7	191	-0.36%
2024/09/10	5	254.80	4.4	258.23	254.00	0.6	200	0.31%
2024/09/09	3.2	257.15	4.9	258.21	265.00	-1.7	217	-0.78%
2024/09/06	3	256.17	1.6	257.10	257.50	1.4	223	0.64%
2024/09/05	3.1	257.16	3.5	257.34	257.00	-0.3	226	-0.15%
2024/09/04	7.4	255.20	7.4	257.04	254.00	0	228	0.01%
2024/09/03	2	270.25	2.2	271.25	268.00	-0.2	228	-0.07%
2024/09/02	5	273.00	4.1	274.66	272.00	0.9	229	0.41%
2024/08/30	3.1	277.85	3	278.53	277.50	0.1	229	0.04%
2024/08/29	2	273.75	2.5	275.36	275.00	-0.5	230	-0.24%
2024/08/28	3	274.17	2.8	275.57	275.00	0.2	230	0.10%
2024/08/27	1	275.00	1.5	274.34	277.00	-0.5	231	-0.22%
2024/08/26	3.8	275.74	5.7	276.95	275.00	-1.9	233	-0.83%
2024/08/23	3.3	264.95	4.4	265.61	267.50	-1.1	233	-0.47%
2024/08/22	4	270.25	10.4	270.67	269.00	-6.4	235	-2.73%
2024/08/21	0.7	273.12	1.3	273.49	275.00	-0.7	235	-0.28%
2024/08/20	5	273.09	15.4	273.39	272.00	-10.5	236	-4.42%
2024/08/19	2	268.53	3.8	269.53	269.00	-1.8	237	-0.74%
2024/08/16	6.8	271.08	4.3	270.31	269.50	2.5	237	1.05%
2024/08/15	5.6	266.83	1.3	265.96	266.50	4.4	238	1.83%
2024/08/14	3.3	267.36	4.4	268.83	265.00	-1.1	239	-0.45%
2024/08/13	0.6	263.55	3.3	262.97	264.00	-2.7	241	-1.11%
2024/08/12	3.1	262.36	3.2	263.17	263.50	-0.1	248	-0.05%
2024/08/09	3.2	260.52	5.2	259.67	258.00	-2.1	250	-0.82%
2024/08/08	5	256.40	29	255.64	254.50	-24	253	-9.47%
2024/08/07	9.9	252.24	12.3	256.23	259.00	-2.4	253	-0.94%
2024/08/06	13.4	245.09	14	244.46	247.50	-0.6	251	-0.23%
2024/08/05	6	255.25	5.8	256.75	255.00	0.2	248	0.10%
2024/08/02	13	284.88	12	285.89	283.00	1	245	0.40%
2024/08/01	2.2	295.37	2.8	295.32	295.50	-0.6	242	-0.24%
2024/07/31	4	293.32	3.5	290.67	291.00	0.5	242	0.21%
2024/07/30	3.1	294.23	3.6	292.96	295.00	-0.5	243	-0.20%
2024/07/29	6	294.42	7.1	297.22	293.00	-1.1	244	-0.46%
2024/07/26	4	297.00	3.4	297.18	302.00	0.6	243	0.26%
2024/07/23	2.1	304.45	2.8	304.12	303.50	-0.7	244	-0.27%
2024/07/22	11.2	305.07	15	306.30	302.00	-3.8	245	-1.54%
2024/07/19	8	319.44	8.9	320.06	318.00	-0.9	241	-0.39%
2024/07/18	3.3	322.80	4.4	323.19	325.50	-1.1	241	-0.44%
2024/07/17	3	326.50	3.6	327.29	327.00	-0.6	241	-0.23%
2024/07/16	1	322.50	0.9	323.67	321.50	0.1	244	0.04%
2024/07/15	3	320.50	6.7	320.96	320.50	-3.7	253	-1.45%
2024/07/12	3.2	323.89	5.9	323.31	323.50	-2.7	266	-1.02%
2024/07/11	7	323.40	8.8	323.45	325.00	-1.8	272	-0.66%
2024/07/10	24	321.25	62.3	321.25	322.00	-38.3	273	-13.99%
2024/07/09	56	328.73	106.3	331.72	325.50	-50.3	267	-18.77%	大賣/
2024/07/08	10.3	354.97	10.2	355.38	355.00	0.2	249	0.06%
2024/07/05	7.4	359.38	1.7	357.02	361.00	5.6	252	2.24%
2024/07/04	3	354.17	1.3	354.80	353.00	1.7	255	0.65%
2024/07/03	4.2	351.42	6.5	352.67	350.00	-2.3	285	-0.79%
2024/07/02	1	349.00	2.7	348.86	349.50	-1.7	286	-0.58%
2024/07/01	3	350.84	3.4	351.89	350.00	-0.4	293	-0.13%
2024/06/28	4.2	354.07	1.8	355.40	355.00	2.3	305	0.76%
2024/06/27	4	352.75	4.5	352.94	352.00	-0.5	307	-0.18%
2024/06/26	2	356.25	1.9	357.03	356.50	0.1	309	0.02%
2024/06/25	10.6	353.33	12.9	349.40	354.50	-2.3	311	-0.74%
2024/06/24	3.2	351.76	16.3	351.68	353.50	-13.1	310	-4.21%
2024/06/21	10.3	360.00	16.2	361.05	358.00	-5.9	317	-1.86%
2024/06/20	13.1	365.47	7.5	367.49	366.00	5.6	325	1.72%
2024/06/19	2.5	364.12	2.7	365.23	364.00	-0.2	330	-0.06%
2024/06/18	6.8	364.29	8	365.02	368.00	-1.2	333	-0.37%
2024/06/17	9.6	371.58	20.3	371.28	369.00	-10.7	333	-3.21%
2024/06/14	52	368.88	25.2	366.81	372.50	26.8	330	8.13%
2024/06/13	17.1	351.47	12.7	351.81	354.50	4.4	315	1.38%
2024/06/12	3.1	343.66	4.6	342.32	340.00	-1.5	311	-0.48%
2024/06/11	0.5	340.70	7.7	341.40	339.00	-7.2	313	-2.28%
2024/06/07	5.1	339.54	6.1	338.80	340.00	-1	323	-0.31%
2024/06/06	2	333.00	4.9	334.06	332.00	-2.9	337	-0.86%
2024/06/05	2	335.50	4.8	335.31	335.00	-2.8	346	-0.81%
2024/06/04	3.1	338.08	11.9	337.98	336.00	-8.8	360	-2.44%
2024/06/03	0.1	335.00	3.2	334.37	338.00	-3.2	376	-0.84%
2024/05/31	3.1	335.80	6.1	336.88	334.00	-3	382	-0.79%
2024/05/30	3	338.67	35.9	338.85	338.00	-32.9	397	-8.29%
2024/05/29	7.4	348.31	6.5	348.27	345.00	1	412	0.23%
2024/05/28	10.6	344.00	6.4	343.88	346.00	4.2	431	0.97%
2024/05/27	3	336.83	2.4	336.24	336.00	0.6	446	0.14%
2024/05/24	7	332.79	6.7	335.34	334.00	0.3	473	0.06%
2024/05/23	8	333.94	7.9	334.66	331.00	0.1	526	0.01%
2024/05/22	0.1	336.50	2.2	336.28	336.00	-2.1	546	-0.39%
2024/05/21	8	333.88	54.9	333.48	332.50	-46.9	550	-8.53%
2024/05/20	4	340.25	35.9	340.13	337.50	-31.9	554	-5.76%
2024/05/17	7	340.07	11.3	341.40	342.50	-4.3	562	-0.77%
2024/05/16	30.4	348.48	44.1	348.57	344.00	-13.7	578	-2.37%
2024/05/15	5.1	341.84	5.4	341.01	343.00	-0.3	576	-0.05%
2024/05/14	4.1	335.16	3.8	335.18	336.50	0.3	592	0.06%
2024/05/13	5	327.50	25.6	326.52	324.50	-20.6	592	-3.48%
2024/05/10	3.1	331.98	3.3	332.94	331.00	-0.2	597	-0.03%
2024/05/09	10	335.70	11.8	337.19	331.50	-1.8	607	-0.30%
2024/05/08	1	342.50	0.8	344.08	343.00	0.2	624	0.03%
2024/05/07	2.2	342.01	2.6	342.06	344.50	-0.3	639	-0.05%
2024/05/06	2	342.50	2.9	342.33	341.50	-0.9	664	-0.13%
2024/05/03	9	352.94	8.9	348.90	346.50	0.1	678	0.02%
2024/05/02	1.1	346.19	1.8	347.75	346.00	-0.7	681	-0.11%
2024/04/30	1.1	341.45	0.6	342.07	342.50	0.5	683	0.07%
2024/04/29	7	339.07	11.2	338.88	339.50	-4.2	688	-0.60%
2024/04/26	3.4	334.88	5.1	337.81	335.00	-1.7	692	-0.25%
2024/04/25	3	329.18	6.3	330.93	329.00	-3.3	695	-0.48%
2024/04/24	3.2	336.74	5.3	335.95	337.50	-2.1	702	-0.30%
2024/04/23	4	326.00	5.9	324.94	325.50	-1.9	706	-0.27%
2024/04/22	15	326.07	18	326.49	321.00	-3	712	-0.42%
2024/04/19	16.7	331.74	31.3	332.14	327.00	-14.6	727	-2.01%
2024/04/18	39	350.90	52.5	350.88	346.00	-13.5	723	-1.86%
2024/04/17	23	377.63	10.2	378.44	377.00	12.8	716	1.78%
2024/04/16	5.2	379.62	6.1	380.48	381.00	-0.9	721	-0.12%
2024/04/15	7.1	385.49	4.2	385.32	385.00	2.9	726	0.40%
2024/04/12	5	386.50	5.4	384.73	387.50	-0.4	732	-0.06%
2024/04/11	19.8	380.08	24.5	381.73	380.00	-4.7	733	-0.64%
2024/04/10	9	386.78	9	388.17	385.50	0	731	0.00%
2024/04/09	97.2	392.41	110.6	393.13	385.00	-13.5	731	-1.84%	大賣/
2024/04/08	6	419.42	7.3	420.29	421.50	-1.3	710	-0.18%
2024/04/03	10	418.59	37.9	418.41	419.50	-27.9	718	-3.88%
2024/04/02	47.9	422.06	18.7	420.80	424.50	29.2	738	3.95%
2024/04/01	6	413.41	7.1	412.07	409.00	-1.1	749	-0.14%
2024/03/29	4.2	406.40	5.1	408.21	408.00	-0.9	753	-0.12%
2024/03/28	2	406.00	1.8	408.02	405.00	0.2	770	0.03%
2024/03/27	1.1	409.08	2	412.13	409.00	-0.9	778	-0.12%
2024/03/26	8.5	414.78	8.7	414.03	407.50	-0.1	782	-0.01%
2024/03/25	36	423.16	39.8	420.33	423.50	-3.8	777	-0.49%
2024/03/22	23.2	412.16	5.3	406.17	415.00	17.9	770	2.32%
2024/03/21	3	403.83	5.1	403.83	406.50	-2.1	790	-0.26%
2024/03/20	8	402.38	5.4	402.56	401.00	2.6	797	0.33%
2024/03/19	8	401.19	9.2	402.94	401.00	-1.2	818	-0.15%
2024/03/18	2.3	405.64	3.8	406.86	407.50	-1.5	825	-0.18%
2024/03/15	8	402.81	7.6	402.16	402.50	0.4	840	0.05%
2024/03/14	14.3	401.04	34.5	400.65	402.50	-20.2	850	-2.37%
2024/03/13	17	405.59	20.5	407.16	402.50	-3.5	853	-0.40%
2024/03/12	60.1	416.80	49	417.67	413.00	11	857	1.28%
2024/03/11	16	412.92	18.1	414.69	409.00	-2.1	851	-0.25%
2024/03/08	36.9	420.40	43.3	423.54	417.50	-6.4	855	-0.75%
2024/03/07	25.9	438.40	33.2	440.37	430.00	-7.3	852	-0.85%
2024/03/06	10	453.30	12.5	453.87	450.50	-2.5	847	-0.30%
2024/03/05	24	460.04	39.2	460.44	458.00	-15.1	855	-1.77%
2024/03/04	51.4	477.87	30.9	477.18	472.00	20.5	855	2.39%
2024/03/01	66.2	472.96	31.7	471.43	473.00	34.5	869	3.97%
2024/02/29	77.3	465.16	39.6	465.25	468.50	37.6	887	4.24%
2024/02/27	48.4	465.05	80	463.25	460.00	-31.6	906	-3.49%
2024/02/26	120.6	478.32	120.7	476.47	468.00	-0.2	916	-0.02%	大買/大賣/
2024/02/23	88.7	460.04	52.4	459.99	457.00	36.4	885	4.11%
2024/02/22	4	444.25	24.5	441.03	441.50	-20.5	888	-2.31%
2024/02/21	6.5	445.10	18.2	444.57	443.50	-11.7	921	-1.27%
2024/02/20	15.3	456.11	25.5	454.40	451.00	-10.3	936	-1.10%
2024/02/19	56.9	459.39	31.5	460.19	455.50	25.4	943	2.70%
2024/02/16	10.1	447.20	8.9	445.78	447.00	1.3	954	0.13%
2024/02/15	69.6	449.64	37.5	447.92	450.50	32.1	973	3.30%
2024/02/05	1.2	431.65	8	431.94	431.00	-6.8	979	-0.70%
2024/02/02	10.1	442.21	21.1	437.71	435.50	-11	1,001	-1.09%
2024/02/01	16.4	443.09	37.5	441.99	443.00	-21.1	1,016	-2.07%
2024/01/31	52.8	446.54	29.6	447.70	450.00	23.3	1,041	2.24%
2024/01/30	22.7	438.49	15.1	437.97	443.50	7.6	1,071	0.71%
2024/01/29	51.3	437.36	46.2	437.42	434.00	5.1	1,093	0.46%
2024/01/26	29.9	421.97	18.1	421.11	424.50	11.8	1,149	1.02%
2024/01/25	10.5	411.58	12.1	410.28	409.50	-1.6	1,186	-0.13%
2024/01/24	5.9	417.45	4.3	417.27	416.00	1.6	1,194	0.13%
2024/01/23	8.2	416.54	8.4	414.25	417.50	-0.2	1,220	-0.02%
2024/01/22	11	411.50	5.5	411.24	412.00	5.6	1,238	0.45%
2024/01/19	5.6	407.54	4.9	407.47	406.50	0.7	1,240	0.06%
2024/01/18	18	401.75	27.2	403.99	401.00	-9.2	1,241	-0.74%
2024/01/17	11.1	413.27	13.6	417.14	411.50	-2.5	1,243	-0.20%
2024/01/16	11	416.04	23.5	417.85	415.00	-12.4	1,250	-0.99%
2024/01/15	58	422.05	28.4	426.47	425.00	29.6	1,268	2.33%
2024/01/12	9.2	403.33	9.6	405.78	400.00	-0.4	1,280	-0.03%
2024/01/11	5.6	399.65	7.5	399.41	402.50	-1.9	1,315	-0.14%
2024/01/10	25.2	397.42	46.9	396.78	402.00	-21.6	1,327	-1.63%
2024/01/09	13.2	406.40	22.4	407.92	403.50	-9.2	1,340	-0.69%
2024/01/08	16	415.47	21.4	415.84	412.00	-5.4	1,355	-0.40%
2024/01/05	0	426.39	0.8	424.79	423.50	-0.8	1,398	-0.06%
2024/01/04	3.3	422.02	4.3	418.70	424.00	-1	1,413	-0.07%
2024/01/03	9	418.33	12.5	419.41	418.00	-3.5	1,432	-0.24%
2024/01/02	18.3	431.54	25.1	429.78	428.50	-6.9	1,443	-0.48%
2023/12/29	23	434.17	29.9	435.66	433.50	-6.9	1,459	-0.47%
2023/12/28	51.6	437.59	36.8	437.45	439.50	14.8	1,461	1.01%
2023/12/27	46.1	432.67	39.7	432.11	423.00	6.4	1,443	0.44%
2023/12/26	13	423.46	11.7	423.91	422.50	1.3	1,426	0.09%
2023/12/25	22.8	425.19	23.4	426.32	427.00	-0.6	1,432	-0.04%
2023/12/22	12	410.96	16.6	411.50	410.00	-4.6	1,431	-0.32%
2023/12/21	13	414.00	22.4	415.09	412.50	-9.4	1,473	-0.64%
2023/12/20	8.4	422.39	8.8	423.51	419.50	-0.4	1,477	-0.02%
2023/12/19	10.3	421.59	12.5	419.90	422.00	-2.1	1,477	-0.14%
2023/12/18	48.6	423.01	244.3	421.48	422.00	-195.7	1,483	-13.19%	大賣/鉅額交易
2023/12/15	26.3	445.21	43.2	447.36	439.50	-16.9	1,464	-1.16%
2023/12/14	61.6	454.81	43	454.74	455.00	18.5	1,464	1.27%
2023/12/13	10.2	437.53	16.7	438.37	439.00	-6.5	1,452	-0.44%
2023/12/12	28.8	440.24	34.1	442.20	438.50	-5.4	1,456	-0.37%
2023/12/11	19.1	448.18	19.9	449.33	447.00	-0.9	1,457	-0.06%
2023/12/08	7	455.50	17.1	456.15	453.00	-10.1	1,484	-0.68%
2023/12/07	23.1	455.45	26.6	458.67	451.50	-3.5	1,489	-0.23%
2023/12/06	33.2	454.81	10.1	454.05	456.50	23.1	1,491	1.55%
2023/12/05	30.3	445.74	30.5	447.34	444.50	-0.2	1,513	-0.01%
2023/12/04	13.2	460.58	16.1	460.87	455.50	-2.9	1,516	-0.19%
2023/12/01	20	457.03	23.5	458.20	456.50	-3.5	1,539	-0.23%
2023/11/30	14.1	464.84	15.6	466.00	464.00	-1.4	1,584	-0.09%
2023/11/29	21.8	459.64	26.2	460.38	462.00	-4.4	1,616	-0.27%
2023/11/28	65.3	458.51	91.2	458.78	460.50	-25.9	1,631	-1.59%
2023/11/27	66.3	482.02	106.4	483.41	465.50	-40.1	1,608	-2.50%	大賣/
2023/11/24	108.7	493.90	45	491.05	491.50	63.8	1,584	4.02%	大買/
2023/11/22	31.4	489.40	69.7	487.97	485.50	-38.2	1,518	-2.52%
2023/11/21	30.3	484.62	104.1	481.67	487.50	-73.8	1,499	-4.92%	大賣/
2023/11/20	81.9	484.75	68.4	487.27	476.00	13.5	1,476	0.91%
2023/11/17	33	474.86	25.3	474.20	478.50	7.7	1,440	0.53%
2023/11/16	19.5	478.39	19.9	479.88	474.00	-0.4	1,423	-0.03%
2023/11/15	39.8	484.42	37.3	488.06	476.00	2.5	1,409	0.18%
2023/11/14	38	483.14	30.1	483.44	488.00	7.9	1,382	0.57%
2023/11/13	60.2	492.16	32.7	496.51	487.50	27.6	1,362	2.02%
2023/11/10	51.6	507.22	46.2	508.32	497.50	5.4	1,343	0.40%
2023/11/09	60.2	502.31	41.8	504.26	504.00	18.4	1,320	1.40%
2023/11/08	84.7	515.87	87	518.95	511.00	-2.3	1,301	-0.18%
2023/11/07	122.3	523.91	109	523.14	527.00	13.3	1,266	1.05%	大買/大賣/
2023/11/06	65.5	496.53	57.8	495.33	500.00	7.7	1,227	0.63%
2023/11/03	247.8	480.54	199.5	477.48	487.00	48.3	1,193	4.04%	大買/大賣/
2023/11/02	92.1	446.18	78.3	446.03	462.50	13.8	1,121	1.23%
2023/11/01	18.2	424.91	16.5	425.15	420.50	1.8	1,082	0.16%
2023/10/31	58.2	436.30	43.8	436.79	420.00	14.4	1,102	1.31%
2023/10/30	23.7	426.35	24.9	426.84	429.00	-1.3	1,109	-0.11%
2023/10/27	28.3	407.90	6.5	411.28	406.00	21.8	1,087	2.00%
2023/10/26	10.4	414.66	13.6	415.24	412.50	-3.2	1,084	-0.29%
2023/10/25	12.2	425.97	12.1	428.01	421.00	0.1	1,083	0.01%
2023/10/24	14.4	424.12	13.9	424.18	426.50	0.5	1,081	0.04%
2023/10/23	30.6	428.14	39.9	431.08	415.50	-9.3	1,076	-0.86%
2023/10/20	42.4	439.27	49.4	438.63	447.50	-7	1,057	-0.66%
2023/10/19	68.4	426.06	63.6	425.13	439.00	4.8	1,038	0.46%
2023/10/18	32.7	418.12	23.3	417.74	421.00	9.5	1,002	0.94%
2023/10/17	35.3	418.80	32.8	420.88	416.00	2.5	986	0.25%
2023/10/16	53	413.22	51.6	416.90	410.00	1.4	966	0.14%
2023/10/13	98.3	413.08	75.6	412.00	414.50	22.7	947	2.40%
2023/10/12	29.2	391.48	27.9	389.01	395.50	1.3	901	0.14%
2023/10/11	27.2	374.50	26.2	376.17	378.00	1	893	0.11%
2023/10/06	16	385.84	16	389.72	384.00	0	876	0.00%
2023/10/05	23	393.70	21	393.50	398.00	2	866	0.23%
2023/10/04	32	385.87	22	386.82	384.50	10	848	1.18%
2023/10/03	23	387.22	11	388.68	387.50	12	840	1.43%
2023/10/02	7	383.50	7	384.36	383.50	0	836	0.00%
2023/09/28	10	386.40	10.2	387.80	383.00	-0.2	834	-0.02%
2023/09/27	38	388.05	26.4	389.37	388.00	11.6	829	1.40%
2023/09/26	77.4	397.57	75.1	398.05	394.50	2.3	817	0.28%
2023/09/25	2	380.00	2	382.25	381.50	0	770	0.00%
2023/09/22	3	367.83	3	373.33	375.50	0	771	0.00%
2023/09/21	20	365.45	20.7	365.11	366.50	-0.7	783	-0.09%
2023/09/20	11	377.09	10	378.05	372.50	1	775	0.13%
2023/09/19	17	380.53	20	383.50	377.00	-3	775	-0.39%
2023/09/18	27	383.33	21.1	381.88	385.50	5.9	770	0.77%
2023/09/15	24	383.08	35.8	384.80	378.00	-11.8	761	-1.54%
2023/09/14	29	381.38	18.4	382.63	382.50	10.6	754	1.40%
2023/09/13	59	387.08	55.6	388.56	377.50	3.4	743	0.46%
2023/09/12	15	368.67	14.6	367.16	372.00	0.4	707	0.06%
2023/09/11	21	368.55	22.8	369.26	369.50	-1.8	700	-0.26%
2023/09/08	54	373.38	53.3	375.02	366.50	0.7	688	0.10%
2023/09/07	23	370.26	23.3	369.50	365.50	-0.3	670	-0.04%
2023/09/06	144	374.70	63.2	377.50	377.00	80.8	672	12.01%	大買/
2023/09/05	94	385.67	100.2	385.25	387.00	-6.2	651	-0.95%
2023/09/04	85	367.22	79.3	367.16	376.00	5.7	625	0.91%
2023/09/01	69.4	345.92	36.3	348.78	342.00	33	606	5.45%
2023/08/31	11	333.14	8	332.06	335.00	3	580	0.52%
2023/08/30	24	328.06	21	327.31	331.00	3	580	0.52%
2023/08/29	6	309.33	3.3	309.27	308.50	2.7	574	0.47%
2023/08/28	7.2	305.43	11.1	304.04	304.50	-3.9	580	-0.68%
2023/08/25	10	298.45	1.5	298.57	298.00	8.5	581	1.47%
2023/08/24	1	293.00	0.5	294.50	293.50	0.5	592	0.08%
2023/08/23	4	297.00	0.1	297.00	298.00	3.9	597	0.65%
2023/08/22	7.3	295.38	8	294.49	293.50	-0.7	600	-0.11%
2023/08/21	6	300.67	4.7	300.06	299.50	1.3	602	0.22%
2023/08/18	2	301.50	6	301.83	298.50	-4	612	-0.66%
2023/08/17	0	0.00	5	310.40	308.50	-5	621	-0.80%
2023/08/16	4	310.38	4.5	310.67	311.00	-0.5	625	-0.08%
2023/08/15	9	306.89	2	302.40	304.00	7	626	1.12%
2023/08/14	2	298.50	3.5	299.11	300.00	-1.5	631	-0.24%
2023/08/11	5	310.00	2	311.00	308.00	3	635	0.47%
2023/08/10	13.4	310.73	10.9	315.73	306.50	2.5	637	0.40%
2023/08/09	85	326.36	4	324.00	328.00	81	637	12.71%
2023/08/08	3.1	324.75	11	322.77	321.00	-7.9	638	-1.25%
2023/08/07	15	330.40	20	329.43	331.00	-5	637	-0.78%
2023/08/04	55.3	336.80	45.2	336.00	339.00	10.1	633	1.59%
2023/08/02	57.6	321.39	66.3	321.45	320.00	-8.8	609	-1.44%
2023/08/01	3	302.50	6	303.17	302.50	-3	586	-0.51%
2023/07/31	4	303.50	4	305.25	304.50	0	607	0.00%
2023/07/28	4	302.00	4	297.98	303.50	0	622	0.00%
2023/07/27	11	298.82	12.4	298.30	296.00	-1.4	644	-0.22%
2023/07/26	16.6	280.51	16.8	282.03	280.50	-0.2	644	-0.03%
2023/07/25	15	288.53	15.1	289.38	290.00	-0.1	652	-0.02%
2023/07/24	10	289.55	10.5	292.70	288.50	-0.5	666	-0.07%
2023/07/21	16.1	300.62	15.7	299.61	303.00	0.3	680	0.05%
2023/07/20	1	308.00	1.1	309.38	308.00	-0.1	698	-0.01%
2023/07/19	3	310.00	5.1	312.09	307.00	-2.1	707	-0.30%
2023/07/18	5	306.10	13.2	307.30	306.50	-8.2	725	-1.13%
2023/07/17	1	310.50	6	313.50	310.50	-5	743	-0.67%
2023/07/14	10	321.65	9.5	320.61	317.00	0.5	748	0.07%
2023/07/13	6	317.42	9	317.41	316.00	-3	759	-0.40%
2023/07/12	6	320.67	17.1	323.75	320.00	-11.1	778	-1.42%
2023/07/11	3	335.33	25	333.66	328.00	-22	829	-2.65%
2023/07/10	6	329.83	37	328.18	328.00	-31	852	-3.63%
2023/07/07	16	322.63	18	321.78	321.50	-2	892	-0.22%
2023/07/06	2	329.25	3	330.33	327.00	-1	924	-0.11%
2023/07/05	3	333.00	6	332.42	333.50	-3	944	-0.32%
2023/07/04	6	322.08	7.1	322.91	326.00	-1.1	963	-0.11%
2023/07/03	1	323.00	11	323.55	323.00	-10	966	-1.04%
2023/06/30	11	325.82	11	328.35	325.00	0	975	0.00%
2023/06/29	36	328.14	13.5	327.80	333.00	22.5	971	2.31%
2023/06/28	24.1	310.60	18.6	310.51	308.00	5.4	962	0.57%
2023/06/27	6	311.67	56.4	315.50	310.50	-50.4	970	-5.20%
2023/06/26	10	318.20	14.4	320.82	318.50	-4.4	972	-0.45%
2023/06/21	12	331.88	6.5	332.06	330.50	5.5	974	0.57%
2023/06/20	26	329.87	10	329.50	327.50	16	978	1.64%
2023/06/19	4	338.50	3	332.83	333.50	1	976	0.10%
2023/06/16	6	331.42	6.1	330.84	328.50	-0.1	981	-0.01%
2023/06/15	18	334.97	14.2	334.39	334.00	3.8	998	0.38%
2023/06/14	6	330.50	8.1	329.94	328.00	-2.1	1,029	-0.21%
2023/06/13	10	339.30	7.1	336.48	334.00	2.9	1,032	0.28%
2023/06/12	15	330.70	122.4	332.29	332.50	-107.4	1,031	-10.42%	大賣/鉅額交易
2023/06/09	6	343.00	77	345.90	343.00	-71	1,021	-6.96%
2023/06/08	23	346.54	34.4	337.88	342.50	-11.4	1,023	-1.12%
2023/06/07	15	331.47	6.1	331.34	337.50	8.9	1,006	0.88%
2023/06/06	11	310.59	10	312.29	310.50	1	1,005	0.10%
2023/06/05	10	317.90	5	317.80	320.00	5	1,045	0.48%
2023/06/02	20	314.25	1	312.22	315.00	19	1,083	1.75%
2023/06/01	6	305.00	66	304.91	308.00	-60	1,099	-5.45%
2023/05/31	1	309.00	4.4	311.93	309.00	-3.4	1,094	-0.31%
2023/05/30	15	310.07	14.2	312.21	312.00	0.8	1,095	0.07%
2023/05/29	1	320.00	1	322.49	326.00	0	1,089	0.00%
2023/05/26	2	321.25	2.4	319.10	317.50	-0.4	1,125	-0.04%
2023/05/25	14	320.04	8.4	319.74	320.00	5.6	1,163	0.48%
2023/05/24	35.1	321.74	3.2	319.21	322.00	31.9	1,224	2.61%
2023/05/23	12	325.71	22.7	325.55	322.50	-10.7	1,231	-0.87%
2023/05/22	11	338.68	4.2	337.39	335.50	6.8	1,227	0.56%
2023/05/19	12	335.54	4.7	333.89	335.50	7.3	1,223	0.59%
2023/05/18	6	336.75	6	338.00	335.50	0	1,219	0.00%
2023/05/17	4	334.00	4	332.38	334.00	0	1,213	0.00%
2023/05/16	30	328.70	0	0.00	328.00	30	1,208	2.48%
2023/05/15	20	320.30	8.4	321.13	321.00	11.6	1,207	0.96%
2023/05/12	18	328.06	7.1	327.20	332.00	10.9	1,204	0.91%
2023/05/11	15.1	331.11	4.1	328.81	327.50	11	1,206	0.91%
2023/05/10	30	331.60	5	331.60	335.50	25	1,211	2.06%
2023/05/09	9	337.33	9.3	335.38	334.50	-0.3	1,209	-0.02%
2023/05/08	21	335.90	21.1	336.66	332.00	-0.1	1,203	0.00%
2023/05/05	12	336.92	15.9	337.95	335.00	-3.9	1,194	-0.33%
2023/05/04	20	328.18	7.9	326.96	327.00	12.1	1,188	1.02%
2023/05/03	28	319.43	226.2	317.87	318.00	-198.2	1,192	-16.63%	大賣/鉅額交易
2023/05/02	10.3	337.13	6.7	338.46	334.00	3.6	1,186	0.30%
2023/04/28	16	335.81	12.2	339.17	334.00	3.8	1,181	0.32%
2023/04/27	28	334.89	247.2	334.84	328.50	-219.2	1,167	-18.78%	大賣/鉅額交易
2023/04/26	23.1	345.95	359.6	343.01	345.50	-336.5	1,145	-29.38%	大賣/鉅額交易
2023/04/25	39	356.77	38.1	360.87	353.50	0.9	1,122	0.08%
2023/04/24	32	379.88	11.8	380.51	379.00	20.2	1,098	1.84%
2023/04/21	38	392.39	28.8	391.86	382.00	9.2	1,086	0.85%
2023/04/20	13.3	400.44	17	399.67	388.50	-3.7	1,064	-0.35%
2023/04/19	3	390.33	4.8	396.15	388.00	-1.8	1,040	-0.17%
2023/04/18	49	411.02	14.3	409.90	401.00	34.7	1,030	3.37%
2023/04/17	9	414.61	45.7	413.64	408.50	-36.7	1,008	-3.63%
2023/04/14	29	412.97	27.8	420.18	424.00	1.2	982	0.13%
2023/04/13	183	390.99	56	390.32	387.00	127	923	13.75%	大買/鉅額交易
2023/04/12	30.1	398.63	33	397.48	391.50	-2.9	892	-0.33%
2023/04/11	95	384.04	5.1	375.91	396.00	89.9	846	10.62%
2023/04/10	10	379.35	7.9	380.91	367.00	2.1	811	0.26%
2023/04/07	47	366.88	8.1	368.05	375.00	38.9	787	4.94%
2023/04/06	22.2	350.71	6.8	352.27	346.50	15.4	760	2.02%
2023/03/31	75	354.82	8.7	353.88	354.00	66.3	750	8.83%
2023/03/30	1	347.00	0.9	349.40	345.50	0.1	736	0.01%
2023/03/29	2	349.00	13.6	344.82	348.50	-11.6	729	-1.59%
2023/03/28	15	349.47	25.6	350.27	346.50	-10.6	722	-1.47%
2023/03/27	7.1	362.18	6.8	360.60	362.00	0.3	709	0.05%
2023/03/24	4	374.88	4.4	379.34	370.00	-0.4	699	-0.05%
2023/03/23	9	376.00	1	378.83	375.50	8	691	1.15%
2023/03/22	3	372.00	1.5	374.18	377.00	1.5	682	0.21%
2023/03/21	10	374.95	10.4	376.65	372.50	-0.4	674	-0.05%
2023/03/20	24	387.81	12.6	389.76	382.00	11.4	661	1.72%
2023/03/17	15.3	380.49	20.2	377.76	390.00	-4.9	642	-0.76%
2023/03/16	62	360.42	18.1	362.04	359.50	43.9	604	7.27%
2023/03/15	23	368.76	37.3	369.76	365.00	-14.3	599	-2.39%
2023/03/14	12	352.54	12.2	353.38	352.00	-0.2	588	-0.03%
2023/03/13	35	356.06	23.9	353.88	362.00	11.1	582	1.90%
2023/03/10	10	372.95	45.3	374.73	372.50	-35.3	567	-6.23%
2023/03/09	26	379.88	42.2	383.16	378.50	-16.2	556	-2.91%
2023/03/08	69.9	387.99	30.1	384.69	387.50	39.8	530	7.49%
2023/03/07	73	378.97	41.5	376.97	373.00	31.5	486	6.48%
2023/03/06	56	364.82	35.4	366.25	360.00	20.6	441	4.67%
2023/03/03	4	348.25	4.3	348.31	348.00	-0.3	417	-0.06%
2023/03/02	15	348.57	9.9	348.97	347.00	5.1	415	1.23%
2023/03/01	7.1	355.56	4	356.00	353.00	3.1	406	0.76%
2023/02/24	68	366.36	83.6	365.87	360.50	-15.6	398	-3.93%
2023/02/23	53	356.90	74.6	355.13	370.50	-21.6	356	-6.06%
2023/02/22	135.9	338.80	34.1	338.88	337.00	101.7	319	31.86%	大買/鉅額交易
2023/02/21	60	312.97	16.1	313.47	327.00	43.9	258	17.01%
2023/02/20	14	301.39	13	301.10	297.50	1	240	0.41%
2023/02/17	2	287.25	2	286.75	290.00	0	234	0.00%
2023/02/16	3	288.50	1.1	289.09	288.50	1.9	233	0.81%
2023/02/15	5	285.50	5.2	285.92	283.50	-0.2	231	-0.07%
2023/02/14	3	287.33	4.4	288.47	288.00	-1.4	229	-0.61%
2023/02/13	1	290.00	1	289.50	289.50	0	227	0.00%
2023/02/10	8	294.94	32.5	294.25	293.50	-24.5	228	-10.71%
2023/02/09	7	305.36	7	310.69	303.00	0	222	-0.01%
2023/02/08	10	310.45	11	304.27	314.00	-1	215	-0.46%
2023/02/07	11	299.86	4	292.13	301.00	7	202	3.45%
2023/02/06	0	0.00	1	291.00	294.50	-1	197	-0.51%
2023/02/03	8	292.25	30	297.00	298.00	-22	195	-11.28%
2023/02/02	11.1	305.41	24	303.86	299.00	-12.8	192	-6.68%
2023/02/01	26.3	291.24	13	286.54	295.00	13.3	177	7.50%
2023/01/31	60.3	279.98	36.8	273.35	275.00	23.5	155	15.11%
2023/01/17	0.3	238.19	0.2	240.08	237.00	0.1	130	0.08%
2023/01/16	1	233.50	1	230.00	233.50	0	129	0.00%
2023/01/13	0	0.00	0.5	228.75	226.00	-0.5	129	-0.40%
2023/01/12	0	0.00	0	234.50	230.50	0	128	0.00%
2023/01/11	0	0.00	0.1	235.99	235.00	-0.1	128	-0.11%
2023/01/10	0	0.00	0	240.00	238.00	0	128	0.00%
2023/01/09	0	238.25	0	0.00	239.00	0	128	0.00%
2023/01/06	1	232.00	1.1	232.72	231.50	-0.1	127	-0.11%
2023/01/04	1	223.50	1	220.50	223.50	0	127	0.00%
2023/01/03	0.2	214.06	0	0.00	219.50	0.2	127	0.18%
2022/12/30	1	214.00	0.5	215.43	213.50	0.5	128	0.41%
2022/12/29	1	212.00	1.3	213.32	212.00	-0.3	128	-0.22%
2022/12/28	1	213.50	1.4	216.27	212.50	-0.4	129	-0.31%
2022/12/27	1	220.50	0.3	223.39	220.50	0.7	128	0.53%
2022/12/26	0	0.00	1	218.77	216.50	-1	127	-0.77%
2022/12/23	1	219.50	2.1	218.32	220.00	-1.1	128	-0.90%
2022/12/22	0	0.00	1.6	223.47	223.50	-1.6	129	-1.27%
2022/12/21	1	224.00	1.3	223.61	223.00	-0.3	130	-0.22%
2022/12/20	1	225.00	3	229.60	224.00	-2	130	-1.57%
2022/12/19	1	233.50	4	232.53	231.50	-3	132	-2.29%
2022/12/16	0	0.00	0.4	237.44	236.50	-0.4	133	-0.31%
2022/12/15	0	243.00	0	0.00	240.50	0	134	0.00%
2022/12/14	0	239.16	0	0.00	239.50	0	133	0.01%
2022/12/12	1	237.50	2.2	232.60	236.00	-1.2	133	-0.88%
2022/12/09	0	0.00	1	233.04	234.00	-1	134	-0.75%
2022/12/08	0	0.00	0.1	234.53	235.00	-0.1	133	-0.07%
2022/12/07	2	237.50	1.2	235.85	234.00	0.8	134	0.57%
2022/12/06	6	249.00	1.3	245.14	240.00	4.7	137	3.42%
2022/12/05	3	252.67	1.4	253.00	251.00	1.7	135	1.22%
2022/12/02	1	249.50	1.3	244.19	247.50	-0.3	134	-0.24%
2022/12/01	2.9	246.65	4.2	244.85	248.50	-1.3	136	-0.92%
2022/11/30	0	237.00	0.1	237.17	238.00	-0.1	137	-0.09%
2022/11/29	2	232.00	16.9	231.93	232.00	-14.9	141	-10.55%
2022/11/28	0	0.00	0.5	238.21	238.50	-0.5	143	-0.38%
2022/11/25	1	243.00	1.1	238.25	243.00	-0.1	154	-0.06%
2022/11/24	2.4	241.52	16	241.06	244.00	-13.6	159	-8.55%
2022/11/22	0	0.00	1.1	231.18	230.00	-1.1	157	-0.70%
2022/11/21	1	235.01	0.9	237.29	235.50	0.1	158	0.03%
2022/11/18	3	242.00	2.5	245.79	240.00	0.5	156	0.30%
2022/11/17	4.1	254.26	1	249.50	253.50	3.1	151	2.06%
2022/11/16	2	236.48	2.5	236.37	236.50	-0.5	145	-0.34%
2022/11/15	3	232.67	3	233.58	236.00	0	144	-0.02%
2022/11/14	2.2	229.93	2.9	232.91	230.50	-0.7	143	-0.50%
2022/11/11	4.3	231.50	4	235.96	230.50	0.4	143	0.26%
2022/11/10	2.1	227.89	1.4	228.00	228.50	0.7	142	0.50%
2022/11/08	8.5	225.72	2	230.00	225.50	6.5	142	4.58%
2022/11/07	0.6	219.12	0	0.00	223.00	0.6	139	0.41%
2022/11/04	2	211.75	2	211.50	213.00	0	139	0.00%
2022/11/03	0.2	208.00	0.1	208.50	208.50	0.1	139	0.05%
2022/11/02	0	208.33	1	209.00	210.50	-1	141	-0.71%
2022/11/01	0.7	204.50	1	207.91	206.50	-0.3	141	-0.22%
2022/10/31	3.2	192.78	3.1	194.14	197.00	0.1	140	0.07%
2022/10/28	5	188.40	5	190.53	188.00	0	138	-0.01%
2022/10/27	0	0.00	0.1	202.61	201.50	-0.1	138	-0.05%
2022/10/26	1	198.50	1.9	199.37	198.00	-0.9	138	-0.62%
2022/10/25	2	201.75	1.8	204.00	199.50	0.2	141	0.15%
2022/10/24	1	211.59	3	216.34	209.50	-2	140	-1.45%
2022/10/21	0	0.00	0	217.00	213.50	0	139	-0.03%
2022/10/20	0	0.00	6.2	215.10	217.00	-6.2	140	-4.42%
2022/10/19	0	0.00	1.4	216.22	215.50	-1.4	142	-1.01%
2022/10/18	1	219.00	0.2	220.91	218.50	0.8	145	0.56%
2022/10/17	0	0.00	0.2	212.95	219.50	-0.2	147	-0.15%
2022/10/14	1	219.00	1	222.50	219.50	0	148	0.00%
2022/10/13	0	0.00	0	214.53	216.50	0	149	-0.03%
2022/10/12	0	0.00	0.1	219.00	219.00	-0.1	149	-0.06%
2022/10/11	1	216.50	5.4	218.67	219.00	-4.4	150	-2.94%
2022/10/07	0	0.00	0	229.00	229.50	0	150	-0.01%
2022/10/03	1	231.50	2	228.75	230.00	-1	156	-0.64%
2022/09/29	0	221.50	0	222.94	221.00	0	166	-0.03%
2022/09/26	7	218.00	42.2	217.22	213.00	-35.2	171	-20.59%
2022/09/23	3	237.83	17.6	237.81	235.00	-14.6	176	-8.27%
2022/09/22	1	243.00	72.4	241.84	242.00	-71.4	180	-39.66%
2022/09/21	1	243.50	1.3	245.78	245.50	-0.3	182	-0.17%
2022/09/20	0	0.00	2.2	246.96	248.00	-2.2	186	-1.20%
2022/09/19	0	0.00	1.1	244.10	244.00	-1.1	189	-0.56%
2022/09/16	2.1	249.26	2	250.57	245.00	0.1	193	0.05%
2022/09/15	1	253.50	0.9	254.51	252.50	0.1	194	0.06%
2022/09/14	0.1	257.50	0.4	253.86	255.00	-0.3	196	-0.18%
2022/09/13	4	263.75	9.5	261.44	258.00	-5.5	196	-2.82%
2022/09/12	9	255.89	0	0.00	258.00	9	197	4.55%
2022/09/08	1	250.00	2.3	250.31	250.50	-1.3	198	-0.68%
2022/09/07	4	242.63	3	245.84	245.50	1	199	0.50%
2022/09/06	7.1	248.70	20.8	250.54	246.00	-13.7	199	-6.88%
2022/09/05	12	271.58	13.3	268.60	262.00	-1.3	195	-0.68%
2022/09/02	5	285.00	6.1	284.32	283.50	-1.1	191	-0.58%
2022/09/01	6	298.75	2.6	295.35	289.50	3.4	188	1.83%
2022/08/31	0	0.00	1.2	284.98	305.00	-1.2	177	-0.67%
2022/08/30	1	277.50	2.5	277.57	277.50	-1.5	174	-0.88%
2022/08/29	0	0.00	0.2	274.38	274.00	-0.2	174	-0.11%
2022/08/24	0	0.00	0	276.50	275.00	0	179	-0.01%
2022/08/23	27	276.80	3.1	278.04	277.00	23.9	181	13.18%
2022/08/22	1	281.50	0.5	283.64	281.50	0.5	185	0.25%
2022/08/19	1	288.00	0	0.00	288.50	1	185	0.54%
2022/08/18	0	0.00	5	289.00	289.50	-5	185	-2.70%
2022/08/17	0	0.00	47	279.52	279.00	-47	183	-25.60%
2022/08/16	0	0.00	24	279.21	278.50	-24	185	-12.97%
2022/08/09	0	0.00	0.3	259.77	264.50	-0.3	193	-0.16%
2022/08/04	0	271.50	0	0.00	277.00	0	201	0.00%
2022/07/28	2	273.50	2	273.50	273.50	0	228	0.00%
2022/07/27	0	0.00	0	269.00	273.00	0	228	-0.01%
2022/07/26	1	270.00	1	272.48	269.50	0	231	-0.02%
2022/07/25	2	278.25	4	278.63	279.00	-2	233	-0.86%
2022/07/21	17	276.82	0	0.00	278.50	17	235	7.23%
2022/07/19	0	0.00	5	265.00	265.00	-5	235	-2.12%
2022/07/15	25	259.12	1	262.50	259.00	24	241	9.96%
2022/07/14	8	257.12	0	0.00	256.50	8	242	3.29%
2022/07/11	1	250.50	2	245.50	247.00	-1	243	-0.41%
2022/07/07	3	246.50	7.7	248.54	251.50	-4.7	236	-1.98%
2022/07/06	2	247.00	2.7	248.98	238.50	-0.7	232	-0.31%
2022/07/05	2	250.50	1.2	250.21	255.00	0.8	231	0.35%
2022/07/04	0	0.00	0.6	253.78	252.50	-0.6	229	-0.28%
2022/07/01	6	259.00	10.3	266.24	261.00	-4.3	226	-1.88%
2022/06/30	5	271.90	7.3	271.88	273.50	-2.3	219	-1.03%
2022/06/29	9	265.67	2.1	265.24	264.50	6.9	216	3.18%
2022/06/28	4	272.50	3.7	274.09	269.00	0.3	214	0.16%
2022/06/27	0	0.00	4	284.00	283.50	-4	211	-1.89%
2022/06/24	13.1	283.40	9	284.61	278.50	4.1	208	1.96%
2022/06/23	1	287.50	1.9	291.59	287.50	-0.9	205	-0.42%
2022/06/22	1	300.50	2	303.25	300.00	-1	202	-0.49%
2022/06/20	5	299.60	3.7	300.89	296.00	1.3	201	0.62%
2022/06/15	1	319.50	1	320.50	323.50	0	193	0.00%
2022/06/14	0	0.00	0.2	315.50	316.50	-0.2	195	-0.11%
2022/06/13	2	319.75	1.3	321.97	320.50	0.7	200	0.34%
2022/06/10	0	0.00	0.5	326.03	328.50	-0.5	199	-0.24%
2022/06/09	1	323.50	1	324.50	328.50	0	199	0.00%
2022/06/08	5	330.00	0.3	329.38	326.50	4.7	202	2.34%
2022/06/07	1	333.50	0.4	335.50	337.50	0.6	201	0.28%
2022/06/06	1	335.50	11	336.27	335.50	-10	202	-4.95%
2022/06/02	12	337.00	10	336.80	336.00	2	205	0.97%
2022/06/01	0	347.83	22.2	346.95	343.00	-22.2	207	-10.70%
2022/05/30	0	0.00	10	341.70	343.50	-10	201	-4.96%
2022/05/26	0	320.50	3	322.00	320.00	-3	196	-1.53%
2022/05/24	1	328.00	1	329.00	317.50	0	198	0.00%
2022/05/23	0	0.00	3	327.17	327.00	-3	197	-1.52%
2022/05/20	7	321.14	2	321.50	321.00	5	195	2.56%
2022/05/19	10	315.60	0	0.00	320.00	10	193	5.18%
2022/05/18	5	322.00	8	323.38	323.00	-3	190	-1.57%
2022/05/17	1	322.50	21	323.36	322.50	-20	191	-10.47%
2022/05/16	2	313.50	22	315.52	313.50	-20	190	-10.48%
2022/05/13	0	0.00	5	315.50	324.00	-5	189	-2.64%
2022/05/12	15	306.83	26	308.54	310.00	-11	186	-5.92%
2022/05/11	2	301.00	2.4	303.17	301.50	-0.4	181	-0.22%
2022/05/10	2	303.25	1.8	304.71	309.00	0.2	180	0.11%
2022/05/09	5	307.50	4	312.01	312.00	1	173	0.56%
2022/05/06	19.2	329.50	3.8	331.67	325.50	15.4	165	9.29%
2022/05/05	4	344.25	64.3	341.97	341.50	-60.3	160	-37.61%
2022/05/04	1	339.50	0.6	342.52	344.00	0.4	159	0.25%
2022/05/03	2	341.00	4	341.19	339.00	-2	161	-1.23%
2022/04/29	3	339.37	3.5	341.25	337.50	-0.5	160	-0.29%
2022/04/28	4	346.38	5.2	347.41	343.50	-1.2	158	-0.75%
2022/04/27	3	346.33	3.6	349.21	349.50	-0.6	155	-0.36%
2022/04/26	2	368.25	2.4	368.10	367.50	-0.4	151	-0.24%
2022/04/25	1.1	373.73	1.7	375.87	368.00	-0.6	152	-0.38%
2022/04/22	1.2	382.15	0	0.00	381.50	1.2	150	0.76%
2022/04/21	0	0.00	1.1	386.86	387.00	-1.1	151	-0.74%
2022/04/20	1	405.50	1.5	405.97	407.00	-0.5	150	-0.31%
2022/04/19	0	0.00	1.1	404.52	404.00	-1.1	156	-0.70%
2022/04/18	0	0.00	1.2	409.03	409.00	-1.2	156	-0.78%
2022/04/15	1.2	413.24	1	416.31	410.50	0.1	155	0.09%
2022/04/14	0	0.00	0.2	425.61	420.50	-0.2	157	-0.11%
2022/04/13	0	0.00	1	421.04	421.00	-1	159	-0.64%
2022/04/12	2	417.50	0.7	421.18	420.00	1.3	160	0.82%
2022/04/11	1.1	427.14	1.2	428.66	420.00	-0.1	161	-0.07%
2022/04/08	0	0.00	1	435.00	435.00	-1	162	-0.61%
2022/04/07	1.1	433.36	1.2	437.65	435.00	-0.1	163	-0.05%
2022/04/06	2	441.75	0	0.00	440.00	2	163	1.23%
2022/03/30	2	431.75	1.5	431.33	431.50	0.5	163	0.31%
2022/03/29	1	419.00	0.3	421.77	420.00	0.7	164	0.42%
2022/03/28	0.1	426.50	0	0.00	422.00	0.1	168	0.06%
2022/03/25	9	427.50	1	427.50	430.00	8	177	4.51%
2022/03/24	5	422.60	5.6	423.72	422.50	-0.6	184	-0.30%
2022/03/22	1.1	427.91	0.6	430.03	429.00	0.5	186	0.24%
2022/03/21	5	435.30	7.4	438.58	434.00	-2.4	187	-1.30%
2022/03/18	4	431.75	1.1	432.32	432.50	2.9	190	1.54%
2022/03/17	1.5	434.50	1	428.00	432.00	0.5	198	0.25%
2022/03/16	7	431.43	6.8	434.15	428.50	0.2	199	0.09%
2022/03/15	3	409.67	3	412.70	409.00	0	201	-0.01%
2022/03/14	2	420.00	2.1	424.81	420.00	-0.1	209	-0.07%
2022/03/11	23	429.70	3.2	430.53	426.00	19.8	215	9.19%
2022/03/10	2.4	421.38	3	419.74	429.00	-0.6	212	-0.30%
2022/03/09	1	392.50	3.4	400.32	405.00	-2.4	212	-1.14%
2022/03/08	3.2	393.91	29.5	392.73	391.00	-26.3	215	-12.15%
2022/03/07	3.1	403.78	3.3	406.79	400.50	-0.2	216	-0.07%
2022/03/04	1.1	429.45	1.1	432.26	428.00	0.1	218	0.02%
2022/03/03	0.1	440.00	0	439.50	437.00	0.1	223	0.03%
2022/03/02	2.1	440.02	2.4	436.60	440.00	-0.3	226	-0.13%
2022/03/01	20	442.65	0	0.00	443.00	20	231	8.64%
2022/02/25	2	435.00	2.4	431.47	435.00	-0.4	233	-0.18%
2022/02/24	4.2	438.46	3.5	439.16	431.50	0.7	239	0.28%
2022/02/23	1	451.50	0.7	454.44	451.50	0.3	238	0.12%
2022/02/22	0.1	458.50	1	455.68	453.00	-0.9	247	-0.38%
2022/02/21	0	0.00	0.3	470.00	466.50	-0.3	254	-0.11%
2022/02/18	4	464.50	3	465.50	467.00	1	262	0.38%
2022/02/17	5.1	466.51	2.5	471.11	467.00	2.6	265	0.98%
2022/02/16	7	476.64	5	471.40	473.50	2	269	0.74%
2022/02/15	2	461.50	0	0.00	463.00	2	272	0.73%
2022/02/14	7.2	458.28	3.8	460.53	456.50	3.4	276	1.23%
2022/02/11	18	475.64	0.2	475.09	473.00	17.8	279	6.36%
2022/02/10	1	472.50	0.2	480.30	471.00	0.8	289	0.27%
2022/02/09	2	469.25	0	0.00	469.50	2	286	0.70%
2022/02/08	4	455.75	2	450.13	456.00	2	286	0.69%
2022/02/07	1	449.50	1.4	451.88	446.50	-0.4	286	-0.13%
2022/01/26	2	451.29	2	449.50	451.00	0	290	0.01%
2022/01/25	2	440.00	0	0.00	439.50	2	292	0.68%
2022/01/24	4	429.63	1.5	426.62	430.50	2.5	295	0.84%
2022/01/21	3.2	438.47	2.9	441.14	437.50	0.3	300	0.09%
2022/01/20	5	446.70	1.8	447.48	447.00	3.2	315	1.01%
2022/01/19	3	445.83	0.8	448.31	445.00	2.2	330	0.66%
2022/01/18	3	454.17	2.6	450.25	450.00	0.4	341	0.12%
2022/01/17	1	451.50	2.8	450.74	450.00	-1.8	342	-0.52%
2022/01/14	9.2	443.08	6.3	443.83	443.50	3	346	0.86%
2022/01/13	4	457.13	4.6	458.23	454.50	-0.6	350	-0.16%
2022/01/12	13.2	457.20	6.1	466.62	454.00	7.1	350	2.01%
2022/01/11	15.2	482.47	13.3	482.48	478.00	1.9	349	0.55%
2022/01/10	3	487.83	5.7	488.36	487.50	-2.7	348	-0.77%
2022/01/07	9.2	492.85	4.5	498.15	490.50	4.7	354	1.32%
2022/01/06	1.1	496.82	2.7	499.35	505.00	-1.6	356	-0.44%
2022/01/05	4.2	508.43	1.5	513.42	506.00	2.7	361	0.75%
2022/01/04	3.1	520.08	1	520.00	519.00	2.1	371	0.57%
2022/01/03	2.2	519.41	2.6	522.98	518.00	-0.4	373	-0.10%
2021/12/29	3	518.67	0	0.00	516.00	3	379	0.79%
2021/12/28	0.1	515.00	0.1	517.85	513.00	0.1	386	0.02%
2021/12/27	0.2	514.16	24.1	510.51	520.00	-23.9	390	-6.11%
2021/12/24	2.1	511.56	12.6	511.31	512.00	-10.5	395	-2.66%
2021/12/23	3.1	516.03	0.1	523.00	515.00	3	412	0.72%
2021/12/22	0	0.00	1	523.00	522.00	-1	429	-0.23%
2021/12/21	7.6	510.75	10.7	516.03	522.00	-3.1	427	-0.72%
2021/12/20	4	515.50	15	512.13	510.00	-11	418	-2.63%
2021/12/17	0.1	498.00	40.6	496.60	495.00	-40.5	413	-9.79%
2021/12/16	6	501.83	2.6	502.87	502.00	3.4	415	0.83%
2021/12/15	2	488.00	1	490.06	496.50	1	413	0.25%
2021/12/14	6.1	494.30	2.2	490.98	488.00	3.8	414	0.92%
2021/12/13	1	498.00	2	497.50	502.00	-1	415	-0.24%
2021/12/10	1	481.50	2.1	481.08	482.00	-1.1	414	-0.26%
2021/12/09	7	484.00	5.2	487.28	480.00	1.8	412	0.45%
2021/12/08	9	495.94	23.8	495.76	493.00	-14.8	409	-3.61%
2021/12/07	0	502.58	0.1	510.00	506.00	0	412	-0.01%
2021/12/06	0	0.00	0.1	499.50	497.50	-0.1	414	-0.02%
2021/12/03	1	496.50	42.7	497.85	496.00	-41.7	421	-9.90%
2021/12/02	10	497.60	2.5	498.76	499.00	7.5	423	1.76%
2021/12/01	5	496.30	4.3	498.30	497.00	0.7	421	0.16%
2021/11/30	2	507.00	18.7	509.35	500.00	-16.7	424	-3.93%
2021/11/29	6	500.83	1.9	502.21	500.00	4.1	427	0.95%
2021/11/26	1	507.08	0.2	512.79	510.00	0.8	427	0.19%
2021/11/25	1	510.00	2.1	513.59	509.00	-1.1	427	-0.25%
2021/11/24	4	518.00	0.7	519.53	515.00	3.3	426	0.77%
2021/11/23	4	522.00	1.9	524.72	517.00	2.1	429	0.49%
2021/11/22	3	529.67	1.5	533.66	530.00	1.5	435	0.34%
2021/11/19	11	532.73	5.2	535.33	529.00	5.8	446	1.29%
2021/11/18	3	556.00	12.3	553.73	549.00	-9.3	447	-2.08%
2021/11/17	4.1	543.94	0	0.00	542.00	4.1	448	0.90%
2021/11/16	0	0.00	0.8	530.55	525.00	-0.8	456	-0.17%
2021/11/15	4	524.25	1.6	528.85	530.00	2.4	472	0.51%
2021/11/12	1	528.00	22.3	530.67	529.00	-21.3	483	-4.41%
2021/11/11	2.5	530.45	0.6	533.86	531.00	1.9	480	0.40%
2021/11/10	11	532.82	2	531.50	536.00	9	479	1.88%
2021/11/09	12	537.25	7.4	536.56	534.00	4.6	481	0.96%
2021/11/08	1	575.00	0.1	573.95	568.00	0.9	476	0.19%
2021/11/05	0	0.00	0.7	562.54	563.00	-0.7	481	-0.14%
2021/11/04	1	559.06	0.7	561.77	559.00	0.4	487	0.07%
2021/11/03	1	557.00	0.6	560.68	557.00	0.4	492	0.07%
2021/11/02	2.1	554.86	3.7	558.95	550.00	-1.6	491	-0.33%
2021/11/01	3	569.67	4.2	571.32	568.00	-1.2	489	-0.25%
2021/10/29	4	587.50	10.9	582.70	579.00	-6.9	489	-1.40%
2021/10/28	19	599.53	5.9	596.96	598.00	13.1	488	2.67%
2021/10/27	12.2	580.30	6.1	590.36	607.00	6.1	491	1.25%
2021/10/26	8.7	564.12	6.2	566.99	552.00	2.5	517	0.49%
2021/10/25	1	538.00	0.4	539.14	535.00	0.6	523	0.11%
2021/10/22	1.1	531.00	0.2	526.64	540.00	0.9	528	0.17%
2021/10/21	34.1	543.64	5	542.98	525.00	29.1	531	5.46%
2021/10/20	0	0.00	0.1	545.13	540.00	-0.1	539	-0.02%
2021/10/19	6.2	547.62	4.5	550.47	548.00	1.7	556	0.31%
2021/10/18	11	526.00	0.5	528.60	524.00	10.5	560	1.88%
2021/10/15	2.1	527.27	7.1	525.10	528.00	-5	561	-0.89%
2021/10/14	3	512.67	4	512.67	507.00	-1	556	-0.18%
2021/10/13	20	518.50	5	519.66	518.00	15	552	2.72%
2021/10/12	6	520.33	5.8	526.08	517.00	0.2	549	0.03%
2021/10/08	4	564.26	6.8	564.65	556.00	-2.8	539	-0.51%
2021/10/07	2	571.00	3	571.17	572.00	-1	536	-0.18%
2021/10/06	7	565.00	6.9	568.81	558.00	0.1	535	0.02%
2021/10/05	1	540.00	46.5	564.50	566.00	-45.5	533	-8.53%
2021/10/04	3.2	563.65	6.4	562.82	557.00	-3.2	529	-0.61%
2021/10/01	2	575.50	2.3	578.64	576.00	-0.3	529	-0.07%
2021/09/30	5	570.20	45.3	571.30	582.00	-40.3	524	-7.69%
2021/09/29	10	594.20	13.1	601.82	582.00	-3.1	508	-0.61%
2021/09/28	1.4	644.36	1.4	646.67	641.00	0	490	0.00%
2021/09/27	1	650.00	20.2	652.54	649.00	-19.2	489	-3.92%
2021/09/24	1	667.00	7	663.72	659.00	-6	490	-1.23%
2021/09/23	3	669.00	3.8	670.36	661.00	-0.8	493	-0.16%
2021/09/22	0	664.00	1	660.00	674.00	-1	496	-0.20%
2021/09/17	3	674.33	3	658.22	675.00	0	495	-0.01%
2021/09/16	1	645.00	1.8	654.87	660.00	-0.8	495	-0.16%
2021/09/15	4	662.25	7.2	661.41	653.00	-3.2	491	-0.64%
2021/09/14	2.2	676.84	1	686.00	678.00	1.2	486	0.24%
2021/09/13	19	680.47	7	682.71	679.00	12	494	2.43%
2021/09/10	44.2	687.53	203	687.83	692.00	-158.8	505	-31.39%	大賣/鉅額交易
2021/09/09	7	702.00	40	703.45	701.00	-33	497	-6.63%
2021/09/08	7	729.57	14	720.21	701.00	-7	493	-1.42%
2021/09/07	0	0.00	3	733.67	731.00	-3	488	-0.61%
2021/09/06	6	750.00	4	750.75	741.00	2	499	0.40%
2021/09/03	1	780.00	4	774.50	753.00	-3	511	-0.59%
2021/09/02	4	776.50	1	780.00	781.00	3	523	0.57%
2021/09/01	2	756.00	1	745.00	756.00	1	528	0.19%
2021/08/31	0	0.00	1	722.00	740.00	-1	544	-0.18%
2021/08/30	3	726.33	2	726.00	729.00	1	545	0.18%
2021/08/27	0	0.00	45	719.71	721.00	-45	541	-8.31%
2021/08/26	7	739.29	7	745.00	720.00	0	536	0.00%
2021/08/25	3	758.67	4	759.00	762.00	-1	525	-0.19%
2021/08/24	7	780.43	4	770.75	759.00	3	513	0.58%
2021/08/23	2	768.50	2	765.50	757.00	0	504	0.00%
2021/08/20	11	784.66	6	771.67	755.00	5	496	1.01%
2021/08/19	15	756.20	5	761.80	750.00	10	481	2.08%
2021/08/18	5	688.00	134	688.10	721.00	-129	465	-27.69%	大賣/鉅額交易
2021/08/16	1	750.00	4	751.00	760.00	-3	453	-0.66%
2021/08/13	0	0.00	3	775.33	752.00	-3	453	-0.66%
2021/08/12	14	782.64	2	781.50	800.00	12	450	2.66%
2021/08/11	0	0.00	21	756.90	758.00	-21	455	-4.61%
2021/08/10	1	761.00	13	785.77	776.00	-12	459	-2.61%
2021/08/09	2	800.50	49	803.76	807.00	-47	459	-10.22%
2021/08/06	2	810.00	2	811.00	812.00	0	459	0.00%
2021/08/05	3	830.67	5	822.60	810.00	-2	465	-0.43%
2021/08/04	6	826.17	1	829.00	829.00	5	470	1.06%
2021/08/03	3	826.33	36	817.11	825.00	-33	468	-7.04%
2021/08/02	98	838.13	17	849.18	832.00	81	462	17.50%
2021/07/30	156.2	843.93	20	828.10	830.00	136.2	444	30.68%	大買/鉅額交易
2021/07/29	27	784.48	9	782.44	786.00	18	405	4.44%
2021/07/28	3	750.00	20	741.20	737.00	-17	389	-4.36%
2021/07/27	64	778.11	12	776.50	780.00	52	387	13.43%
2021/07/26	11	769.91	6	769.17	772.00	5	384	1.30%
2021/07/23	20	748.55	7	748.86	755.00	13	374	3.47%
2021/07/22	14	706.57	7	709.71	720.00	7	356	1.97%
2021/07/21	1	663.00	3	666.00	670.00	-2	345	-0.58%
2021/07/20	0	0.00	1	668.00	663.00	-1	347	-0.29%
2021/07/19	0	0.00	7	678.00	678.00	-7	347	-2.02%
2021/07/16	10	687.40	1	688.00	690.00	9	349	2.58%
2021/07/14	0.2	655.71	0	0.00	651.00	0.2	356	0.06%
2021/07/13	1	656.00	1	659.00	657.00	0	355	0.00%
2021/07/12	1	663.00	4	666.25	661.00	-3	353	-0.85%
2021/07/08	0	0.00	2	689.50	682.00	-2	350	-0.57%
2021/07/07	5	693.60	0	0.00	693.00	5	347	1.44%
2021/07/06	2.3	695.90	0.2	699.10	692.00	2.1	349	0.59%
2021/07/01	39	697.18	0	699.00	690.00	39	364	10.70%
2021/06/30	1	690.00	8.1	701.76	700.00	-7.1	366	-1.95%
2021/06/29	24.2	702.46	0.3	701.14	706.00	23.9	362	6.60%
2021/06/28	5.2	699.39	0.1	703.82	695.00	5.1	360	1.41%
2021/06/25	0	0.00	0.1	701.00	701.00	-0.1	366	-0.01%
2021/06/24	0	0.00	21.7	699.79	697.00	-21.7	370	-5.85%
2021/06/23	1	698.00	0	0.00	702.00	1	369	0.27%
2021/06/22	24.2	721.71	30.9	714.12	691.00	-6.7	370	-1.80%
2021/06/21	42.3	720.72	15.1	716.43	722.00	27.2	361	7.53%
2021/06/18	3	692.33	0	0.00	695.00	3	348	0.87%
2021/06/17	0	0.00	3	678.00	676.00	-3	346	-0.87%
2021/06/16	2	680.50	6	681.00	675.00	-4	354	-1.13%
2021/06/15	16	704.25	26.3	690.24	681.00	-10.3	353	-2.91%
2021/06/11	10.2	715.86	29.4	711.61	704.00	-19.1	343	-5.57%
2021/06/10	39.3	707.18	9	698.11	717.00	30.3	332	9.13%
2021/06/09	29	650.34	5	646.40	652.00	24	317	7.56%
2021/06/08	10	649.90	7	640.14	618.00	3	308	0.97%
2021/06/07	2	615.00	132	615.15	609.00	-130	289	-44.84%	大賣/鉅額交易
2021/06/04	0	0.00	0.1	626.09	625.00	-0.1	288	-0.03%
2021/06/03	0	0.00	1	621.00	622.00	-1	300	-0.33%
2021/06/02	4	619.25	1	625.00	620.00	3	305	0.98%
2021/06/01	0	640.00	0	0.00	635.00	0	315	0.00%
2021/05/28	2.1	634.21	1.1	626.54	627.00	1	326	0.30%
2021/05/27	1	616.87	0	0.00	626.00	1	340	0.30%
2021/05/26	0	0.00	0	617.00	620.00	0	342	0.00%
2021/05/25	7.5	607.27	3.3	603.75	611.00	4.2	347	1.20%
2021/05/24	4.9	574.71	4.1	580.12	580.00	0.9	348	0.26%
2021/05/21	2	571.00	7.2	567.01	571.00	-5.2	348	-1.50%
2021/05/20	2.4	564.31	1.2	562.37	561.00	1.1	350	0.33%
2021/05/19	10.7	562.42	18.3	560.11	564.00	-7.6	352	-2.16%
2021/05/18	4	531.00	5.7	531.86	545.00	-1.7	343	-0.49%
2021/05/17	3.3	523.15	51.7	512.22	522.00	-48.5	337	-14.37%
2021/05/14	26.5	571.23	3.4	565.82	558.00	23.1	331	6.97%
2021/05/13	2.1	561.85	78.7	536.40	554.00	-76.6	327	-23.43%
2021/05/12	3	614.67	3.5	622.18	594.00	-0.5	320	-0.16%
2021/05/11	0	0.00	0.6	670.78	660.00	-0.6	314	-0.18%
2021/05/10	0	0.00	0.3	713.00	704.00	-0.3	314	-0.08%
2021/05/06	1.5	693.56	1	703.00	700.00	0.5	330	0.14%
2021/05/05	1	695.00	54.7	690.87	685.00	-53.7	333	-16.10%
2021/05/04	3	675.00	6.7	680.69	692.00	-3.7	339	-1.09%
2021/05/03	1	692.00	35.6	696.62	690.00	-34.6	353	-9.79%
2021/04/29	34	719.97	1.6	712.70	709.00	32.4	373	8.69%
2021/04/28	0	0.00	1.7	722.55	717.00	-1.7	373	-0.46%
2021/04/27	0	0.00	13	738.08	731.00	-13	380	-3.42%
2021/04/26	9.2	757.01	0.1	742.00	741.00	9.1	385	2.37%
2021/04/23	0	735.00	0	0.00	737.00	0	388	0.01%
2021/04/22	22	754.59	6.2	750.70	737.00	15.8	398	3.95%
2021/04/21	8.8	764.04	11	752.23	746.00	-2.2	417	-0.53%
2021/04/20	15.5	760.69	4	760.75	754.00	11.5	427	2.69%
2021/04/19	0.1	725.63	1	728.26	733.00	-0.9	430	-0.21%
2021/04/16	0	0.00	8	733.00	724.00	-8	443	-1.80%
2021/04/15	7.1	742.15	3	726.00	736.00	4.1	449	0.92%
2021/04/14	1.1	714.74	3	712.66	715.00	-1.9	451	-0.43%
2021/04/13	35	736.86	3	725.05	721.00	32	455	7.03%
2021/04/12	1	738.00	25.3	753.37	734.00	-24.3	463	-5.24%
2021/04/09	69.1	764.56	5	759.40	761.00	64.1	465	13.77%
2021/04/08	3.1	749.24	19	750.84	746.00	-15.9	463	-3.42%
2021/04/07	23.9	750.01	8	731.25	753.00	15.9	460	3.45%
2021/04/06	0	0.00	2	729.26	726.00	-2	457	-0.45%
2021/04/01	1.2	746.17	5	753.80	744.00	-3.8	456	-0.84%
2021/03/31	8.1	757.89	9	746.78	748.00	-0.9	457	-0.19%
2021/03/30	13.5	750.68	22.1	741.35	749.00	-8.6	468	-1.83%
2021/03/29	18.2	734.93	8	728.63	734.00	10.2	471	2.16%
2021/03/26	10.6	714.71	1	714.00	711.00	9.6	470	2.04%
2021/03/25	0	0.00	1.2	699.14	698.00	-1.2	471	-0.25%
2021/03/24	0.9	700.26	2	706.50	700.00	-1.1	477	-0.23%
2021/03/22	0	0.00	1	708.01	710.00	-1	488	-0.20%
2021/03/19	1	709.00	10	712.50	714.00	-9	491	-1.83%
2021/03/18	5	720.80	1	720.00	720.00	4	486	0.82%
2021/03/17	1	708.00	4	715.74	709.00	-3	489	-0.62%
2021/03/16	8.8	717.58	0	0.00	717.00	8.8	489	1.81%
2021/03/12	0	0.00	45	705.09	700.00	-45	498	-9.02%
2021/03/10	5	715.00	5.1	701.66	702.00	-0.1	507	-0.02%
2021/03/09	9	703.56	12.5	706.11	701.00	-3.5	517	-0.68%
2021/03/08	44.5	735.32	21.1	733.68	735.00	23.4	511	4.58%
2021/03/05	27	738.63	18.5	705.66	735.00	8.5	509	1.67%
2021/03/04	10.3	719.32	0.1	708.00	720.00	10.2	507	2.01%
2021/03/03	5.5	704.72	9.2	704.13	706.00	-3.7	502	-0.73%
2021/03/02	8	723.25	14	722.93	690.00	-6	496	-1.21%
2021/02/26	0.1	764.21	1	762.01	766.00	-0.9	485	-0.19%
2021/02/25	3.4	781.11	0	0.00	773.00	3.4	485	0.70%
2021/02/24	1.3	767.55	1	769.00	769.00	0.3	483	0.05%
2021/02/23	0.6	765.62	0	0.00	769.00	0.6	481	0.12%
2021/02/22	7	769.28	5	760.80	768.00	2	482	0.42%
2021/02/19	1.1	763.69	1	766.00	766.00	0.1	487	0.01%
2021/02/18	0.2	743.00	0.1	748.87	751.00	0.1	493	0.02%
2021/02/17	77.7	742.21	2	740.50	751.00	75.7	499	15.16%
2021/02/05	37	722.73	1	731.90	723.00	36	501	7.18%
2021/02/03	0	0.00	0	732.00	730.00	0	519	0.00%
2021/02/02	1	732.00	2.1	735.00	737.00	-1.1	524	-0.20%
2021/02/01	2.2	718.23	2	719.00	717.00	0.2	532	0.04%
2021/01/29	7.1	733.96	8.6	751.11	732.00	-1.5	535	-0.28%
2021/01/28	1.2	769.73	1.6	761.68	760.00	-0.4	529	-0.08%
2021/01/27	0	777.00	0	785.00	780.00	0	527	0.00%
2021/01/26	7	793.29	5.7	796.90	774.00	1.3	527	0.24%
2021/01/25	33.2	803.17	16.9	798.03	801.00	16.3	528	3.08%
2021/01/22	11	788.09	9	785.11	791.00	2	513	0.39%
2021/01/21	41.7	740.87	7.1	736.71	745.00	34.6	493	7.01%
2021/01/20	3.1	736.20	3.3	754.20	731.00	-0.3	489	-0.06%
2021/01/19	1.3	760.61	0	0.00	760.00	1.3	483	0.28%
2021/01/18	0	0.00	0.3	754.14	754.00	-0.3	480	-0.06%
2021/01/15	64	769.50	26	772.58	765.00	38	477	7.96%
2021/01/14	86	778.23	20	773.70	777.00	66	468	14.09%
2021/01/13	22	746.86	4	739.50	747.00	18	450	4.00%
2021/01/12	9	723.00	23	724.74	724.00	-14	438	-3.20%
2021/01/11	24	718.58	2	724.00	725.00	22	431	5.09%
2021/01/06	6	690.33	13	706.85	690.00	-7	428	-1.63%
2021/01/05	8	708.00	0	0.00	708.00	8	425	1.88%
2020/12/31	5	678.40	5	680.80	680.00	0	422	0.00%
2020/12/29	6	683.33	7	682.14	683.00	-1	443	-0.23%
2020/12/28	6	681.83	6	686.67	682.00	0	443	0.00%
2020/12/25	9	690.00	9	697.89	690.00	0	444	0.00%
2020/12/24	3	699.00	10	697.50	697.00	-7	446	-1.57%
2020/12/23	11	687.55	1	670.00	690.00	10	435	2.30%
2020/12/21	1	684.00	7	683.57	680.00	-6	433	-1.38%
2020/12/18	8	686.88	2	685.50	685.00	6	436	1.38%
2020/12/17	0	0.00	3	667.33	667.00	-3	436	-0.69%
2020/12/16	5	663.40	5	667.60	663.00	0	439	0.00%
2020/12/15	9	666.78	12	676.17	666.00	-3	432	-0.69%
2020/12/14	10	682.00	10	681.00	682.00	0	436	0.00%
2020/12/11	10.1	690.28	10	686.20	690.00	0.1	445	0.01%
2020/12/10	72	678.50	8	674.00	683.00	64	444	14.39%
2020/12/09	8	674.88	5	680.00	675.00	3	452	0.66%
2020/12/08	2	678.00	6	678.67	677.00	-4	453	-0.88%
2020/12/07	1.3	698.35	1	698.00	683.00	0.3	458	0.07%
2020/12/04	0	0.00	1	701.00	701.00	-1	459	-0.22%
2020/12/03	1	720.00	2	717.50	703.00	-1	465	-0.21%
2020/12/01	8	751.50	1	751.00	754.00	7	478	1.46%
2020/11/30	1	754.00	8	762.00	762.00	-7	490	-1.43%
2020/11/25	0	0.00	6	757.33	747.00	-6	530	-1.13%
2020/11/24	0	0.00	2	776.50	771.00	-2	544	-0.37%
2020/11/20	8	761.88	11	757.55	762.00	-3	614	-0.49%
2020/11/19	6	755.00	7	751.57	755.00	-1	647	-0.15%
2020/11/18	61	778.97	2	768.00	765.00	59	670	8.80%
2020/11/17	14	771.50	9	759.11	774.00	5	675	0.74%
2020/11/16	3	757.67	3	751.67	754.00	0	684	0.00%
2020/11/13	8	741.00	7	741.43	741.00	1	686	0.15%
2020/11/12	92	746.63	6	741.67	743.00	86	693	12.40%
2020/11/11	6	721.67	12	717.50	721.00	-6	689	-0.87%
2020/11/10	10	721.40	6	716.00	715.00	4	696	0.57%
2020/11/09	20	732.60	0	0.00	722.00	20	701	2.85%
2020/11/06	7	707.86	28	717.57	706.00	-21	702	-2.99%
2020/11/05	2	719.50	0	0.00	715.00	2	704	0.28%
2020/11/04	4	728.50	0	0.00	731.00	4	710	0.56%
2020/11/03	2	716.00	0	0.00	716.00	2	719	0.28%
2020/11/02	5	696.00	10	707.70	696.00	-5	724	-0.69%
2020/10/30	19	736.68	6	735.33	730.00	13	732	1.77%
2020/10/29	5	735.00	18	737.00	735.00	-13	737	-1.76%
2020/10/28	7	755.14	11	753.82	755.00	-4	751	-0.53%
2020/10/27	0	0.00	1	748.00	751.00	-1	773	-0.13%
2020/10/26	4	753.00	4	754.00	753.00	0	776	0.00%
2020/10/23	0	0.00	6	755.50	756.00	-6	778	-0.77%
2020/10/21	4	772.00	4	771.50	772.00	0	789	0.00%
2020/10/20	4	770.00	4	767.75	770.00	0	798	0.00%
2020/10/19	4	777.00	4	771.00	777.00	0	817	0.00%
2020/10/16	4	771.00	9	782.67	771.00	-5	827	-0.60%
2020/10/15	5	797.40	5	800.00	797.00	0	840	0.00%
2020/10/14	6	812.83	5	812.80	806.00	1	844	0.12%
2020/10/13	0	0.00	2.1	800.03	808.00	-2.1	840	-0.25%
2020/10/12	6	809.17	8	816.50	809.00	-2	842	-0.24%
2020/10/08	6	830.33	6	830.83	830.00	0	858	0.00%
2020/10/07	8	824.88	13	839.54	825.00	-5	865	-0.58%
2020/10/06	23	847.70	3	830.00	859.00	20	865	2.31%
2020/10/05	1	805.00	1	795.00	805.00	0	860	0.00%
2020/09/28	4	764.75	4	762.25	764.00	0	906	0.00%
2020/09/25	5	763.80	16	775.56	764.00	-11	915	-1.20%
2020/09/24	0	0.00	9	785.11	789.00	-9	922	-0.98%
2020/09/23	4	801.75	4	796.00	802.00	0	941	0.00%
2020/09/22	0	0.00	1	793.00	800.00	-1	943	-0.11%
2020/09/21	4	818.25	8	841.50	818.00	-4	942	-0.42%
2020/09/18	6	856.00	8	854.38	856.00	-2	946	-0.21%
2020/09/17	0	0.00	6	857.50	860.00	-6	958	-0.63%
2020/09/16	17	866.59	1	834.00	861.00	16	966	1.66%
2020/09/15	2	827.00	1	824.00	825.00	1	959	0.10%
2020/09/14	8.1	828.49	1	809.00	825.00	7.1	962	0.74%
2020/09/11	0	0.00	4	784.25	790.00	-4	960	-0.42%
2020/09/10	7	796.57	45	789.44	788.00	-38	964	-3.94%
2020/09/09	3	812.67	1	805.00	804.00	2	969	0.21%
2020/09/08	8	841.50	10	831.70	831.00	-2	978	-0.20%
2020/09/07	9	859.44	112	841.34	835.00	-103	989	-10.41%	大賣/鉅額交易
2020/09/04	3	911.67	10	904.60	912.00	-7	986	-0.71%
2020/09/03	12	933.83	0	0.00	920.00	12	990	1.21%
2020/09/02	11	915.27	24	923.46	910.00	-13	1,006	-1.29%
2020/09/01	14	911.64	6.2	923.26	926.00	7.8	998	0.78%
2020/08/31	15	895.93	27.4	904.48	874.00	-12.4	997	-1.24%
2020/08/28	5	932.40	0	0.00	935.00	5	983	0.51%
2020/08/27	8	920.00	18	926.06	907.00	-10	976	-1.02%
2020/08/26	31	897.26	45.4	885.64	910.00	-14.4	946	-1.52%
2020/08/25	44	859.61	11.2	847.72	864.00	32.8	907	3.62%
2020/08/24	23	794.09	11	771.18	827.00	12	878	1.37%
2020/08/21	11	755.36	4	743.50	766.00	7	855	0.82%
2020/08/20	9	723.56	17	742.82	722.00	-8	848	-0.94%
2020/08/19	21	794.05	23	801.30	792.00	-2	838	-0.24%
2020/08/18	16	822.00	55	812.16	805.00	-39	831	-4.69%
2020/08/17	41	825.22	2	820.00	828.00	39	826	4.72%
2020/08/14	18	812.00	2	802.50	805.00	16	820	1.95%
2020/08/13	91	803.81	9	810.33	801.00	82	820	10.00%
2020/08/12	9	801.44	6.1	780.79	800.00	2.9	820	0.35%
2020/08/11	8	783.38	1	789.00	785.00	7	815	0.86%
2020/08/10	6	772.67	12	788.08	773.00	-6	809	-0.74%
2020/08/07	31	808.58	7	801.43	790.00	24	804	2.98%
2020/08/06	55	831.27	18	833.39	830.00	37	795	4.65%
2020/08/05	20	835.60	41	823.63	832.00	-21	791	-2.65%
2020/08/04	0	0.00	1	798.00	800.00	-1	778	-0.13%
2020/08/03	7	823.29	22	827.50	796.00	-15	774	-1.94%
2020/07/31	29	767.52	19	808.21	811.00	10	758	1.32%
2020/07/30	0	0.00	3	725.33	738.00	-3	737	-0.41%
2020/07/29	3	724.67	2	712.00	719.00	1	732	0.14%
2020/07/28	1	724.00	0	0.00	712.00	1	729	0.14%
2020/07/27	1	744.00	3	727.33	708.00	-2	724	-0.28%
2020/07/24	4	754.50	10	757.40	730.00	-6	716	-0.84%
2020/07/23	7	766.29	12	748.42	765.00	-5	706	-0.71%
2020/07/22	15	712.67	8	706.88	736.00	7	685	1.02%
2020/07/21	9	696.11	0	695.00	687.00	9	670	1.34%
2020/07/20	1	721.00	1	726.00	721.00	0	649	0.00%
2020/07/17	0	0.00	1	749.00	742.00	-1	642	-0.16%
2020/07/16	1	746.00	3	742.33	741.00	-2	637	-0.31%
2020/07/15	4	743.00	58	758.10	739.00	-54	633	-8.52%
2020/07/14	10	885.80	8	880.75	879.00	2	611	0.33%
2020/07/13	26	862.15	1	844.00	893.00	25	598	4.17%
2020/07/10	1	870.00	1	848.00	839.00	0	587	0.00%
2020/07/09	7	874.14	24	865.79	859.00	-17	577	-2.94%
2020/07/08	11	897.27	2	894.50	878.00	9	561	1.60%
2020/07/07	6	936.33	11	936.73	927.00	-5	540	-0.92%
2020/07/06	21	898.95	2	895.50	915.00	19	522	3.64%
2020/07/03	48	885.54	91	881.15	891.00	-43	514	-8.36%
2020/07/02	21	886.33	0	0.00	878.00	21	501	4.19%
2020/07/01	0	0.00	2	946.00	928.00	-2	478	-0.42%
2020/06/30	0	0.00	1	931.00	927.00	-1	472	-0.21%
2020/06/29	3	934.00	2	967.00	930.00	1	464	0.22%
2020/06/24	113	984.31	0	0.00	989.00	113	456	24.76%	大買/鉅額交易
2020/06/23	5	974.60	4	975.25	964.00	1	441	0.23%
2020/06/19	2	951.00	0	943.00	942.00	2	423	0.47%
2020/06/18	3	940.67	2	954.50	948.00	1	416	0.24%
2020/06/17	10	962.50	0	0.00	941.00	10	408	2.45%
2020/06/16	67	941.39	13	947.16	965.00	54	404	13.35%
2020/06/15	3	955.00	1	968.01	905.00	2	390	0.50%
2020/06/12	0	0.00	5.2	946.35	970.00	-5.2	376	-1.38%
2020/06/11	8	916.13	5	933.40	900.00	3	356	0.84%
2020/06/10	0	0.00	10	934.50	940.00	-10	343	-2.91%
2020/06/09	49	838.78	4	841.25	903.00	45	334	13.44%