AES-KY (6781)-元大券商分點個股進出

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)

股價
848
漲跌
▲21
漲幅
+2.54%
成交量
479張
產業
上市電子零組件類股
147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－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
2024/11/20	31	822.52	1	815.00	827.00	30	447	6.71%
2024/11/19	2	815.00	0	0.00	836.00	2	441	0.45%
2024/11/18	41	794.49	10.2	785.59	800.00	30.8	435	7.07%
2024/11/15	0	0.00	21	769.27	772.00	-21	429	-4.90%
2024/11/14	0	0.00	4	749.01	749.00	-4	417	-0.97%
2024/11/13	3.1	757.58	17.2	759.34	761.00	-14.1	410	-3.45%
2024/11/12	315	748.45	300	749.68	728.00	15.1	395	3.81%	大買/大賣/
2024/11/11	470.6	711.96	248	712.57	730.00	222.6	311	71.36%	大買/大賣/鉅額交易
2024/11/08	334.4	640.77	528.1	638.27	664.00	-193.7	257	-75.32%	大買/大賣/鉅額交易
2024/11/07	188.2	573.98	127.9	578.10	607.00	60.3	188	32.04%	大買/大賣/
2024/11/06	51.9	547.07	17	547.76	552.00	34.9	154	22.53%
2024/11/05	2	508.50	2.3	503.91	503.00	-0.3	140	-0.21%
2024/11/04	5	512.00	4.6	503.33	503.00	0.4	148	0.30%
2024/11/01	2	509.00	3.3	510.49	510.00	-1.3	152	-0.86%
2024/10/30	3.1	513.59	1	514.00	515.00	2.1	156	1.36%
2024/10/29	2.1	513.93	2.3	513.08	512.00	-0.1	157	-0.08%
2024/10/28	2	517.00	1.3	518.37	518.00	0.7	164	0.45%
2024/10/25	2	525.00	9.1	527.66	522.00	-7.1	169	-4.19%
2024/10/24	1.6	537.83	3	535.36	530.00	-1.4	170	-0.82%
2024/10/23	1	538.23	3.3	535.21	535.00	-2.2	172	-1.30%
2024/10/22	2.7	542.19	4.3	542.94	545.00	-1.6	173	-0.94%
2024/10/21	2.2	527.77	3.1	529.08	528.00	-0.9	175	-0.51%
2024/10/18	2.5	543.04	2.3	535.83	530.00	0.2	177	0.09%
2024/10/17	5	537.20	3.1	541.22	539.00	1.9	177	1.06%
2024/10/16	5	532.60	1.4	532.48	541.00	3.6	178	2.03%
2024/10/15	2.5	537.05	3	539.67	538.00	-0.5	177	-0.29%
2024/10/14	3.4	531.23	4.6	531.59	532.00	-1.1	179	-0.64%
2024/10/11	7.1	536.12	6.7	538.78	532.00	0.4	179	0.22%
2024/10/09	40.6	543.83	35.2	539.71	539.00	5.4	177	3.04%
2024/10/08	13.5	540.19	26.3	538.47	535.00	-12.8	175	-7.29%
2024/10/07	24.1	529.68	16	532.81	536.00	8.1	171	4.71%
2024/10/04	1	498.51	4	488.75	498.50	-3	167	-1.78%
2024/10/01	2	494.50	2.6	494.45	493.00	-0.6	167	-0.36%
2024/09/30	4.1	500.95	2.1	503.23	499.50	2	169	1.20%
2024/09/27	11.8	515.00	11	512.09	508.00	0.8	170	0.45%
2024/09/26	6.7	498.74	3.7	497.45	498.00	3	170	1.74%
2024/09/25	6.3	494.06	1	492.00	495.00	5.3	170	3.08%
2024/09/24	2.3	485.87	13.6	478.12	489.00	-11.3	171	-6.60%
2024/09/23	8.9	487.47	0	0.00	488.00	8.9	171	5.17%
2024/09/20	1.6	485.74	3	486.00	485.00	-1.5	172	-0.86%
2024/09/19	5.8	479.49	4.3	480.27	481.00	1.5	173	0.85%
2024/09/18	3	477.33	2.8	478.55	479.00	0.2	176	0.11%
2024/09/16	1.5	478.34	2	485.50	487.00	-0.5	182	-0.27%
2024/09/13	4.5	469.33	5	465.54	473.00	-0.5	197	-0.27%
2024/09/12	7	473.64	4	473.25	471.50	3	205	1.45%
2024/09/11	2.5	466.40	3	465.83	466.50	-0.5	211	-0.23%
2024/09/10	4.9	464.17	3.3	466.94	460.00	1.6	217	0.74%
2024/09/09	1.2	464.59	4.1	456.49	470.00	-2.9	216	-1.36%
2024/09/06	1.1	467.25	4.1	469.61	472.50	-3	218	-1.36%
2024/09/05	0.2	471.11	18.1	468.97	467.50	-17.9	219	-8.15%
2024/09/04	17	463.56	24	464.26	460.00	-7	219	-3.18%
2024/09/03	3	494.50	7.9	498.76	500.00	-4.9	216	-2.29%
2024/09/02	4	502.25	3.5	503.03	499.00	0.5	214	0.22%
2024/08/30	11.2	512.92	3	513.67	515.00	8.2	215	3.80%
2024/08/29	6	500.67	6.3	496.78	504.00	-0.3	214	-0.14%
2024/08/28	2	496.50	4.6	497.84	496.50	-2.6	214	-1.20%
2024/08/27	2	502.50	63.6	503.87	505.00	-61.6	213	-28.83%
2024/08/26	1.1	515.26	3	517.67	518.00	-1.9	212	-0.90%
2024/08/23	7.2	505.51	3.4	509.71	510.00	3.9	211	1.82%
2024/08/22	10	505.30	1	504.04	505.00	9	212	4.23%
2024/08/21	3.1	505.55	3.1	504.76	506.00	0	212	-0.02%
2024/08/20	4.4	511.71	5	511.60	512.00	-0.6	212	-0.30%
2024/08/19	6.2	499.58	6.6	498.60	498.00	-0.4	211	-0.18%
2024/08/16	7.5	503.53	6.2	506.55	502.00	1.3	210	0.63%
2024/08/15	4.3	493.61	8.2	493.01	495.50	-3.9	209	-1.87%
2024/08/14	11	481.45	11.8	480.62	476.50	-0.8	205	-0.41%
2024/08/13	4	477.00	7.7	476.11	474.00	-3.7	203	-1.82%
2024/08/12	8.1	481.57	10	479.38	482.50	-1.9	203	-0.92%
2024/08/09	7.1	462.89	10.2	464.50	460.00	-3.1	201	-1.55%
2024/08/08	9	457.22	13.7	464.03	459.00	-4.7	200	-2.36%
2024/08/07	15.1	471.69	21.6	471.27	480.00	-6.4	195	-3.30%
2024/08/06	24	443.69	36.4	443.15	464.00	-12.4	187	-6.58%
2024/08/05	9	462.61	10	462.98	456.50	-1	181	-0.53%
2024/08/02	17	517.12	25.2	519.89	507.00	-8.2	179	-4.54%
2024/08/01	4.8	541.83	6.2	539.59	542.00	-1.4	177	-0.79%
2024/07/31	22.1	527.42	27.4	530.19	523.00	-5.3	176	-3.01%
2024/07/30	7.8	536.73	7.8	536.81	555.00	0	171	0.00%
2024/07/29	6	550.33	4.8	554.27	544.00	1.2	168	0.70%
2024/07/26	10	557.20	14.5	559.59	555.00	-4.5	166	-2.72%
2024/07/23	5	572.80	4.2	566.50	570.00	0.8	167	0.51%
2024/07/22	15	563.53	11.3	566.65	556.00	3.7	167	2.19%
2024/07/19	9	585.33	10.4	587.51	581.00	-1.4	166	-0.82%
2024/07/18	1	596.00	3.9	593.44	598.00	-2.9	173	-1.69%
2024/07/17	6	597.33	6.2	599.07	596.00	-0.2	189	-0.11%
2024/07/16	2	600.00	2.2	603.39	602.00	-0.2	194	-0.12%
2024/07/15	3	600.67	2.5	603.26	600.00	0.5	208	0.24%
2024/07/12	0.2	607.00	1	603.15	610.00	-0.9	214	-0.41%
2024/07/11	3.1	600.71	2.9	599.83	598.00	0.2	216	0.11%
2024/07/10	2	606.00	2.1	611.80	601.00	-0.1	219	-0.02%
2024/07/09	4	597.75	4.2	599.55	600.00	-0.2	224	-0.07%
2024/07/08	4	608.00	5	610.81	607.00	-1	228	-0.43%
2024/07/05	3	616.67	2.9	618.55	615.00	0.1	232	0.05%
2024/07/04	3.4	618.75	3.4	622.10	616.00	0.1	234	0.03%
2024/07/03	4	618.50	2.8	619.31	620.00	1.2	236	0.50%
2024/07/02	4	615.25	4.9	616.77	614.00	-0.9	238	-0.38%
2024/07/01	2	629.50	0.6	629.59	626.00	1.4	237	0.59%
2024/06/28	2.4	631.84	1	633.00	631.00	1.4	241	0.57%
2024/06/27	2	622.50	3.5	623.97	625.00	-1.5	240	-0.62%
2024/06/26	7	623.29	5.7	623.30	621.00	1.3	240	0.52%
2024/06/25	1.2	622.65	1	620.30	627.00	0.1	240	0.06%
2024/06/24	7.2	622.69	6	622.79	620.00	1.1	239	0.48%
2024/06/21	9.7	626.49	16.3	626.30	624.00	-6.6	237	-2.79%
2024/06/20	26.7	613.71	24	614.28	621.00	2.8	231	1.20%
2024/06/19	20.1	590.00	16.7	592.50	586.00	3.4	219	1.53%
2024/06/18	20.2	599.05	13.8	600.59	600.00	6.4	212	3.03%
2024/06/17	26.1	608.96	25.2	609.18	603.00	0.9	208	0.42%
2024/06/14	1.1	632.50	1	632.86	627.00	0.1	205	0.05%
2024/06/13	5.1	624.95	4.9	623.92	631.00	0.2	209	0.12%
2024/06/12	5.1	614.99	9.1	615.01	613.00	-4	208	-1.91%
2024/06/11	3.9	618.28	5.4	615.90	616.00	-1.5	214	-0.70%
2024/06/07	3	613.99	3.9	616.19	618.00	-0.9	223	-0.39%
2024/06/06	3	617.67	3.7	621.45	615.00	-0.7	252	-0.26%
2024/06/05	4	616.25	5.5	619.31	620.00	-1.5	260	-0.58%
2024/06/04	5.2	628.99	5.4	629.55	625.00	-0.3	264	-0.11%
2024/06/03	3.1	635.44	6.2	635.88	639.00	-3.2	268	-1.19%
2024/05/31	0.4	640.54	1.1	636.20	644.00	-0.8	275	-0.28%
2024/05/30	1	638.00	2.3	636.28	632.00	-1.3	278	-0.45%
2024/05/29	1	646.00	1	645.10	645.00	0	284	-0.01%
2024/05/28	8.1	652.76	6.3	650.20	656.00	1.9	287	0.65%
2024/05/27	5.2	650.76	4.2	650.31	637.00	1	294	0.35%
2024/05/24	3.2	642.88	7	646.70	648.00	-3.8	295	-1.29%
2024/05/23	0.7	633.47	3	636.67	633.00	-2.3	297	-0.77%
2024/05/22	2	638.50	4	637.24	636.00	-2	301	-0.68%
2024/05/21	3	630.67	3	630.49	638.00	0	305	-0.01%
2024/05/20	5.2	636.95	2.5	638.97	632.00	2.7	307	0.89%
2024/05/17	2	645.00	1.3	645.08	640.00	0.7	312	0.24%
2024/05/16	3.2	654.20	2.2	654.10	648.00	1	319	0.31%
2024/05/15	14.6	664.99	5	667.96	664.00	9.6	327	2.92%
2024/05/14	19.9	661.09	10	662.30	655.00	9.9	334	2.96%
2024/05/13	3.1	644.32	3.7	645.82	647.00	-0.6	337	-0.17%
2024/05/10	0.9	639.40	2.9	639.07	646.00	-1.9	344	-0.56%
2024/05/09	4.6	637.40	3.7	639.44	635.00	1	350	0.27%
2024/05/08	21.7	633.96	6.3	633.58	651.00	15.4	356	4.34%
2024/05/07	25.5	639.04	1.5	636.86	630.00	24	357	6.71%
2024/05/06	4.6	630.89	2.6	632.10	637.00	1.9	359	0.54%
2024/05/03	0.3	625.77	1.1	623.31	617.00	-0.8	361	-0.23%
2024/05/02	6	627.67	3.4	624.67	625.00	2.6	365	0.71%
2024/04/30	1.7	630.00	2.1	637.52	630.00	-0.5	368	-0.12%
2024/04/29	4.1	638.94	3	638.33	640.00	1.1	375	0.29%
2024/04/26	3.3	627.64	2	628.00	625.00	1.3	376	0.34%
2024/04/25	4.2	613.16	5.5	607.35	618.00	-1.3	378	-0.35%
2024/04/24	57.3	617.24	24.4	619.69	613.00	32.9	382	8.61%
2024/04/23	50.2	600.18	49	597.38	595.00	1.2	388	0.31%
2024/04/22	22.1	562.53	47.6	561.90	565.00	-25.4	384	-6.61%
2024/04/19	46.2	580.08	109.4	577.51	575.00	-63.2	390	-16.18%	大賣/
2024/04/18	19	615.00	60.8	616.15	610.00	-41.7	383	-10.87%
2024/04/17	11	625.82	11.7	627.89	624.00	-0.7	386	-0.18%
2024/04/16	15	623.47	28.7	624.17	623.00	-13.7	384	-3.57%
2024/04/15	18.1	649.66	18.2	650.88	640.00	-0.1	383	-0.01%
2024/04/12	16.4	662.75	76.6	663.34	665.00	-60.2	381	-15.78%
2024/04/11	9.5	675.22	11.9	673.37	666.00	-2.5	380	-0.65%
2024/04/10	9.1	666.01	7	670.03	660.00	2.1	379	0.55%
2024/04/09	8.5	675.88	8.2	677.64	674.00	0.3	385	0.09%
2024/04/08	2.1	683.96	3.6	685.08	679.00	-1.6	392	-0.40%
2024/04/03	0	0.00	0.5	691.22	685.00	-0.5	395	-0.12%
2024/04/02	12.3	686.15	29.7	686.16	691.00	-17.4	397	-4.39%
2024/04/01	1.3	695.11	1.4	691.15	689.00	-0.1	400	-0.02%
2024/03/29	1	698.00	1.2	693.28	695.00	-0.2	402	-0.06%
2024/03/28	2	699.50	5.7	698.04	693.00	-3.7	404	-0.92%
2024/03/27	14	702.37	3.7	703.07	698.00	10.3	403	2.56%
2024/03/26	1.2	701.21	7.7	701.31	701.00	-6.5	402	-1.62%
2024/03/25	2.2	714.85	1.1	720.74	707.00	1.1	401	0.28%
2024/03/22	4.7	703.05	5.4	708.24	717.00	-0.7	402	-0.18%
2024/03/21	7.3	704.36	5	708.69	698.00	2.4	400	0.59%
2024/03/20	8.4	708.05	4.5	706.58	703.00	3.9	400	0.96%
2024/03/19	10.2	701.79	10	704.54	698.00	0.2	400	0.04%
2024/03/18	5.7	710.71	4.1	712.38	718.00	1.6	400	0.40%
2024/03/15	3	700.33	3.8	705.46	702.00	-0.8	400	-0.19%
2024/03/14	19.4	702.12	37.4	703.97	708.00	-18	403	-4.47%
2024/03/13	15.1	726.63	15.8	728.61	718.00	-0.7	403	-0.17%
2024/03/12	121.1	763.60	187.2	766.72	746.00	-66.1	395	-16.70%	大買/大賣/
2024/03/11	27	724.76	23	726.83	731.00	4	367	1.09%
2024/03/08	39.7	703.01	13	705.23	697.00	26.6	360	7.39%
2024/03/07	8.2	718.06	42	721.40	712.00	-33.8	359	-9.41%
2024/03/06	23.7	728.55	32	730.19	722.00	-8.3	356	-2.32%
2024/03/05	4.8	718.93	6.1	720.16	713.00	-1.2	356	-0.35%
2024/03/04	16	716.14	14.2	717.17	722.00	1.8	364	0.50%
2024/03/01	7.9	711.82	32	710.13	706.00	-24.1	372	-6.47%
2024/02/29	29.4	705.75	23.1	706.23	713.00	6.3	372	1.69%
2024/02/27	4.1	683.51	6.1	679.95	675.00	-2	372	-0.53%
2024/02/26	7.2	683.52	4	685.00	688.00	3.2	378	0.84%
2024/02/23	4.6	683.61	7	683.86	677.00	-2.4	385	-0.62%
2024/02/22	9.8	686.42	10.5	687.88	682.00	-0.7	387	-0.17%
2024/02/21	28.3	694.26	12	691.41	695.00	16.3	391	4.17%
2024/02/20	15	690.29	21.2	691.44	688.00	-6.2	406	-1.53%
2024/02/19	21.7	680.76	25	683.56	689.00	-3.3	425	-0.78%
2024/02/16	33.2	671.00	45.4	671.99	678.00	-12.2	426	-2.86%
2024/02/15	17.7	644.68	22.2	641.10	650.00	-4.4	422	-1.05%
2024/02/05	5.6	649.01	5.2	639.59	650.00	0.4	419	0.11%
2024/02/02	5	647.43	6.6	645.31	650.00	-1.6	435	-0.38%
2024/02/01	5.1	635.71	57.1	634.58	636.00	-52	438	-11.87%
2024/01/31	12.1	637.72	17.9	639.77	633.00	-5.8	434	-1.34%
2024/01/30	9	665.83	5	666.60	660.00	4	429	0.94%
2024/01/29	7.9	666.89	13	666.38	667.00	-5.1	426	-1.18%
2024/01/26	6.7	659.64	3.2	659.19	660.00	3.5	426	0.83%
2024/01/25	3.4	656.81	3.1	656.28	655.00	0.2	425	0.05%
2024/01/24	17.1	655.56	19.9	654.00	647.00	-2.8	422	-0.67%
2024/01/23	15.5	651.94	15.4	649.07	657.00	0.2	419	0.04%
2024/01/22	8	651.49	7	650.32	654.00	1.1	413	0.25%
2024/01/19	5.3	645.00	6.3	643.64	645.00	-1	412	-0.23%
2024/01/18	21	634.81	19.6	637.66	634.00	1.4	410	0.34%
2024/01/17	43	640.67	27.4	641.73	641.00	15.6	405	3.84%
2024/01/16	34.5	621.74	30.4	617.77	629.00	4.1	393	1.05%
2024/01/15	17	629.64	19.9	630.92	624.00	-2.9	385	-0.74%
2024/01/12	10.2	644.90	10.7	652.06	641.00	-0.5	376	-0.14%
2024/01/11	21.4	657.83	20.8	659.27	661.00	0.5	372	0.14%
2024/01/10	10	672.90	12.6	672.53	671.00	-2.6	365	-0.71%
2024/01/09	7.4	682.18	8.5	680.63	680.00	-1.1	369	-0.29%
2024/01/08	11.4	685.06	7.5	687.09	689.00	3.9	369	1.06%
2024/01/05	9	674.68	6	679.01	670.00	3	373	0.80%
2024/01/04	14	681.86	31.3	683.79	680.00	-17.3	373	-4.64%
2024/01/03	23	691.40	25.5	692.92	688.00	-2.5	372	-0.67%
2024/01/02	48	723.46	51.6	725.05	713.00	-3.6	370	-0.96%
2023/12/29	12	745.45	21.1	749.38	753.00	-9.1	360	-2.52%
2023/12/28	8.8	744.35	13.5	747.53	741.00	-4.6	358	-1.29%
2023/12/27	58.3	748.53	29.5	748.48	748.00	28.8	357	8.08%
2023/12/26	6.9	722.94	4	728.22	728.00	2.9	351	0.84%
2023/12/25	7	706.14	3.4	706.63	701.00	3.7	350	1.04%
2023/12/22	0.7	713.06	4.1	712.52	708.00	-3.4	352	-0.96%
2023/12/21	2.3	712.70	2.4	716.24	710.00	0	353	-0.01%
2023/12/20	3.1	722.03	1.1	721.32	719.00	2	354	0.57%
2023/12/19	9.2	718.88	5.2	722.83	717.00	3.9	356	1.11%
2023/12/18	4.7	738.03	1.2	740.86	735.00	3.5	355	0.99%
2023/12/15	3.8	731.00	4	730.75	729.00	-0.2	356	-0.05%
2023/12/14	18.6	728.66	7.4	730.64	725.00	11.2	360	3.10%
2023/12/13	9.1	727.82	2.3	731.10	722.00	6.8	361	1.88%
2023/12/12	7.6	738.37	16.3	740.60	738.00	-8.8	367	-2.39%
2023/12/11	12.8	741.38	13.4	741.51	740.00	-0.6	368	-0.18%
2023/12/08	11.3	725.98	11.6	723.09	726.00	-0.2	380	-0.06%
2023/12/07	1.5	733.53	1.6	738.64	735.00	0	381	-0.01%
2023/12/06	46.4	745.19	1.2	745.00	740.00	45.3	383	11.80%
2023/12/05	2.3	740.34	3.2	739.96	742.00	-1	386	-0.25%
2023/12/04	2.8	755.61	3	754.33	739.00	-0.2	394	-0.05%
2023/12/01	4.2	751.48	2	750.00	755.00	2.2	400	0.54%
2023/11/30	22.8	752.00	9	749.67	755.00	13.8	407	3.39%
2023/11/29	25.1	745.23	29	746.48	748.00	-3.9	404	-0.96%
2023/11/28	26.1	727.24	15.2	726.52	737.00	11	394	2.78%
2023/11/27	7	700.74	6.9	704.16	696.00	0.1	385	0.03%
2023/11/24	11.4	726.82	11	726.64	720.00	0.4	383	0.10%
2023/11/22	6.6	723.09	8.3	724.15	712.00	-1.6	373	-0.44%
2023/11/21	18.4	724.64	8	722.00	724.00	10.4	367	2.83%
2023/11/20	9.8	720.36	10.4	722.69	718.00	-0.6	365	-0.17%
2023/11/17	46	730.51	60.7	731.86	717.00	-14.8	359	-4.11%
2023/11/16	77.1	730.12	62	729.18	734.00	15.1	341	4.41%
2023/11/15	12.2	695.08	7	689.00	698.00	5.2	318	1.62%
2023/11/14	7	680.00	3	679.00	681.00	4	313	1.28%
2023/11/13	12	670.92	11	676.09	672.00	1	313	0.32%
2023/11/10	43.2	683.76	44	686.34	671.00	-0.8	311	-0.27%
2023/11/09	10	651.00	9	646.89	658.00	1	296	0.34%
2023/11/08	1	631.00	53.9	634.55	629.00	-52.9	291	-18.17%
2023/11/07	0	0.00	71	640.27	637.00	-71	292	-24.29%
2023/11/06	2	649.50	2	647.00	649.00	0	292	0.00%
2023/11/03	3	635.33	2	634.50	636.00	1	294	0.34%
2023/11/02	4	622.50	1	620.00	625.00	3	297	1.01%
2023/11/01	1	606.00	1.7	612.67	606.00	-0.7	296	-0.24%
2023/10/31	0	0.00	0.1	622.00	613.00	-0.1	296	-0.02%
2023/10/30	3	614.67	1.4	618.56	617.00	1.6	303	0.52%
2023/10/27	1	621.00	2.3	620.88	615.00	-1.3	308	-0.43%
2023/10/26	3	623.35	6.8	630.01	621.00	-3.8	314	-1.21%
2023/10/25	1	648.00	18	644.33	642.00	-17	315	-5.38%
2023/10/24	1	633.00	1.1	634.28	633.00	-0.1	318	-0.03%
2023/10/23	7	638.14	6.5	641.06	631.00	0.5	323	0.16%
2023/10/20	3	651.00	3	654.00	651.00	0	326	0.00%
2023/10/19	1	667.00	1	667.00	659.00	0	330	0.00%
2023/10/18	6	657.50	3	651.33	657.00	3	333	0.90%
2023/10/17	3	667.33	4	659.79	657.00	-1	337	-0.31%
2023/10/16	3	657.33	3	654.00	657.00	0	353	0.00%
2023/10/13	5.3	663.81	6	665.17	654.00	-0.7	362	-0.18%
2023/10/12	3	638.67	2.5	640.38	640.00	0.5	365	0.14%
2023/10/11	9.1	647.39	4	657.75	644.00	5.1	368	1.38%
2023/10/06	2.8	654.44	3	658.67	655.00	-0.2	376	-0.05%
2023/10/05	2	627.00	0	630.00	625.00	2	379	0.52%
2023/10/04	4	621.49	4.4	620.16	621.00	-0.3	387	-0.09%
2023/10/03	5	635.80	1.9	639.58	632.00	3.1	389	0.80%
2023/10/02	3.2	647.56	0	651.00	645.00	3.2	393	0.82%
2023/09/28	3.8	646.80	1.8	648.20	639.00	1.9	398	0.49%
2023/09/27	5.1	642.09	4.9	635.31	642.00	0.2	402	0.04%
2023/09/26	3	651.00	4	650.25	650.00	-1	406	-0.25%
2023/09/25	0	0.00	0.3	651.30	652.00	-0.3	418	-0.07%
2023/09/22	0	0.00	1	629.00	655.00	-1	431	-0.23%
2023/09/21	0	646.00	3	641.00	640.00	-3	447	-0.67%
2023/09/20	43	666.65	4	667.00	658.00	39	473	8.24%
2023/09/19	5.5	670.50	2	673.50	670.00	3.5	476	0.73%
2023/09/18	5.8	675.52	4	671.00	670.00	1.8	475	0.38%
2023/09/15	36	673.33	7.6	673.00	673.00	28.4	478	5.94%
2023/09/14	4	660.75	2	663.00	659.00	2	475	0.42%
2023/09/13	26.7	671.83	17	671.18	655.00	9.7	482	2.02%
2023/09/12	4	637.75	2	641.00	650.00	2	484	0.41%
2023/09/11	7	615.57	6.2	619.65	608.00	0.8	490	0.16%
2023/09/08	9	635.78	8.6	636.49	628.00	0.4	497	0.08%
2023/09/07	13	656.54	13	660.57	640.00	0	501	0.00%
2023/09/06	8	657.13	12.6	656.35	657.00	-4.6	504	-0.91%
2023/09/05	10.7	638.46	6.3	643.80	649.00	4.4	499	0.89%
2023/09/04	9	622.45	2	627.50	623.00	7.1	495	1.42%
2023/09/01	12	630.67	1	624.32	630.00	11	505	2.17%
2023/08/31	9	622.78	1.4	623.42	626.00	7.6	515	1.48%
2023/08/30	20	628.10	1	623.00	628.00	19	516	3.68%
2023/08/29	11	622.18	1	630.00	628.00	10	523	1.91%
2023/08/28	4	607.25	0.2	606.98	609.00	3.8	527	0.71%
2023/08/25	28.1	609.65	1.8	609.95	607.00	26.3	540	4.86%
2023/08/24	4	615.75	1	616.00	615.00	3	546	0.55%
2023/08/23	6	599.17	3.6	602.10	597.00	2.4	558	0.44%
2023/08/22	3	610.67	1.4	608.41	606.00	1.6	562	0.29%
2023/08/21	4	605.50	0.4	606.80	606.00	3.6	570	0.63%
2023/08/18	1	607.00	2.3	613.57	603.00	-1.3	595	-0.22%
2023/08/17	7	611.29	3.9	598.04	619.00	3.1	599	0.51%
2023/08/16	8	593.63	7.7	596.96	592.00	0.3	597	0.05%
2023/08/15	8	601.50	76	598.56	604.00	-68	606	-11.21%
2023/08/14	8	604.88	11	608.66	602.00	-3	609	-0.49%
2023/08/11	16	620.38	14.7	625.49	620.00	1.3	615	0.21%
2023/08/10	4	625.50	4.2	632.02	625.00	-0.2	620	-0.03%
2023/08/09	1.1	639.05	2.1	643.51	639.00	-1.1	624	-0.17%
2023/08/08	12	653.42	15.1	656.68	648.00	-3.1	626	-0.49%
2023/08/07	4	671.50	4.9	673.75	669.00	-0.9	628	-0.15%
2023/08/04	4	676.75	7.4	676.52	678.00	-3.4	632	-0.54%
2023/08/02	22	681.05	81.4	684.85	680.00	-59.4	638	-9.31%
2023/08/01	10	696.80	10.7	697.79	694.00	-0.7	638	-0.10%
2023/07/31	11	693.64	13.1	697.40	691.00	-2.1	641	-0.32%
2023/07/28	3	701.33	3.6	701.02	704.00	-0.6	641	-0.10%
2023/07/27	3	704.67	4	708.53	703.00	-1	645	-0.15%
2023/07/26	12	703.17	16.2	709.71	692.00	-4.2	646	-0.66%
2023/07/25	16.9	721.94	10.6	726.75	718.00	6.3	650	0.96%
2023/07/24	9	691.11	23.8	691.83	695.00	-14.8	649	-2.28%
2023/07/21	14	704.36	7.2	706.95	699.00	6.8	658	1.03%
2023/07/20	11	715.55	10.5	715.89	716.00	0.5	662	0.07%
2023/07/19	35.1	712.01	33.3	714.77	716.00	1.8	662	0.27%
2023/07/18	30.1	677.81	15.3	678.95	680.00	14.7	648	2.27%
2023/07/17	11	695.90	11.3	701.60	691.00	-0.2	644	-0.04%
2023/07/14	4	721.75	3.3	724.60	719.00	0.7	652	0.11%
2023/07/13	11	737.09	14.5	739.19	719.00	-3.5	654	-0.53%
2023/07/12	15	758.53	7.5	759.81	760.00	7.5	646	1.16%
2023/07/11	11	790.73	2.3	797.29	791.00	8.7	640	1.36%
2023/07/10	1.1	806.82	3	808.33	799.00	-1.9	636	-0.30%
2023/07/07	2.2	793.15	3.1	801.65	807.00	-0.9	640	-0.14%
2023/07/06	9	809.56	7	810.71	809.00	2	652	0.31%
2023/07/05	5.2	814.70	11	819.36	821.00	-5.8	667	-0.86%
2023/07/04	12.2	831.11	8	832.13	822.00	4.2	668	0.64%
2023/07/03	21.1	811.15	13	813.23	826.00	8.1	663	1.23%
2023/06/30	73.6	813.94	9	818.78	813.00	64.6	652	9.90%
2023/06/29	30.8	804.53	26	807.23	812.00	4.8	650	0.73%
2023/06/28	61.7	788.49	35	785.69	799.00	26.7	642	4.15%
2023/06/27	3.5	737.43	3	730.33	741.00	0.5	632	0.08%
2023/06/26	1	723.08	6.3	723.74	723.00	-5.3	636	-0.83%
2023/06/21	5	735.80	6	736.34	735.00	-1	637	-0.16%
2023/06/20	11	740.09	5	741.20	739.00	6	637	0.94%
2023/06/19	4.2	752.94	9	756.44	752.00	-4.8	639	-0.75%
2023/06/16	28	772.19	22	777.23	754.00	6	638	0.93%
2023/06/15	22.9	761.55	28	759.68	767.00	-5.1	626	-0.82%
2023/06/14	14.2	749.74	8	746.13	754.00	6.2	623	0.99%
2023/06/13	10.3	742.29	10	742.70	738.00	0.3	627	0.05%
2023/06/12	24.1	740.11	15	741.80	741.00	9.1	644	1.41%
2023/06/09	3	725.33	1	728.00	713.00	2	635	0.31%
2023/06/08	10.4	714.95	13	721.23	717.00	-2.6	639	-0.40%
2023/06/07	25.7	714.14	11	716.36	726.00	14.7	642	2.28%
2023/06/06	9	685.67	8.9	686.91	683.00	0.1	636	0.01%
2023/06/05	5.8	712.60	5	714.00	706.00	0.8	636	0.12%
2023/06/02	5.1	729.95	5	726.80	715.00	0.1	637	0.02%
2023/06/01	19.2	711.33	14	710.71	712.00	5.2	632	0.82%
2023/05/31	17.8	708.85	2	713.00	710.00	15.8	635	2.48%
2023/05/30	9.6	694.18	2	697.00	696.00	7.6	644	1.17%
2023/05/29	13.8	702.28	15.7	703.63	690.00	-1.9	643	-0.30%
2023/05/26	1	684.00	6	698.83	685.00	-5	641	-0.78%
2023/05/25	3	694.33	3	699.00	694.00	0	648	0.00%
2023/05/24	25.8	692.19	99.2	693.96	688.00	-73.4	650	-11.28%
2023/05/23	10	671.90	4	670.25	671.00	6	643	0.93%
2023/05/22	5	655.80	2.3	658.91	657.00	2.7	643	0.42%
2023/05/19	15	656.60	12.7	659.32	660.00	2.3	649	0.35%
2023/05/18	11	657.82	6.1	659.85	649.00	4.9	658	0.74%
2023/05/17	21.3	664.07	3	658.00	666.00	18.3	662	2.75%
2023/05/16	2	643.50	1.3	649.72	652.00	0.7	663	0.11%
2023/05/15	3	622.00	3.6	625.94	624.00	-0.6	671	-0.09%
2023/05/12	4	626.00	7.7	625.83	630.00	-3.7	681	-0.54%
2023/05/11	7	635.14	9.1	638.10	630.00	-2.1	724	-0.29%
2023/05/10	11.3	644.03	18.6	647.63	642.00	-7.3	759	-0.97%
2023/05/09	4	649.75	4	650.65	651.00	0	761	0.00%
2023/05/08	3	646.67	3.9	649.86	644.00	-0.9	764	-0.12%
2023/05/05	16	646.75	26.1	651.45	645.00	-10.1	768	-1.32%
2023/05/04	6	653.17	6.3	656.68	651.00	-0.3	773	-0.04%
2023/05/03	6	664.33	6.5	666.81	663.00	-0.5	782	-0.06%
2023/05/02	6.3	683.49	4.2	683.64	674.00	2.1	800	0.26%
2023/04/28	8	684.50	2.2	677.70	685.00	5.8	819	0.71%
2023/04/27	5	668.60	4.7	664.91	665.00	0.3	821	0.04%
2023/04/26	16	661.94	27.9	661.33	663.00	-11.9	822	-1.44%
2023/04/25	16	680.31	19.6	685.80	676.00	-3.6	815	-0.44%
2023/04/24	2	703.00	43.7	700.63	704.00	-41.7	815	-5.11%
2023/04/21	9	718.67	12.9	720.61	708.00	-3.9	818	-0.48%
2023/04/20	11.1	739.05	27.8	749.72	734.00	-16.7	830	-2.02%
2023/04/19	19.8	758.46	7	754.44	754.00	12.8	843	1.52%
2023/04/18	23	734.83	1.1	740.00	732.00	21.9	843	2.59%
2023/04/17	1	722.00	1.1	725.85	723.00	-0.1	863	-0.01%
2023/04/14	0	731.00	4	731.00	727.00	-4	867	-0.46%
2023/04/13	13	722.92	9.3	723.86	716.00	3.7	869	0.43%
2023/04/12	4	734.00	3.3	728.67	733.00	0.7	873	0.08%
2023/04/11	32	728.78	62.1	729.64	728.00	-30.1	872	-3.45%
2023/04/10	27	696.99	71.7	694.17	709.00	-44.7	868	-5.15%
2023/04/07	18.1	703.91	53.7	706.89	702.00	-35.6	855	-4.17%
2023/04/06	15	717.53	25.7	716.66	717.00	-10.7	859	-1.24%
2023/03/31	0	0.00	0.6	724.35	718.00	-0.6	870	-0.07%
2023/03/30	3.1	731.13	56.2	723.82	722.00	-53.1	884	-6.00%
2023/03/29	2	713.50	14.1	727.69	710.00	-12.1	890	-1.36%
2023/03/28	1	728.00	11.1	745.02	728.00	-10.1	909	-1.11%
2023/03/27	2	793.50	2.6	786.19	777.00	-0.6	906	-0.06%
2023/03/24	1	806.01	2	808.00	806.00	-1	914	-0.11%
2023/03/23	1	803.00	0	0.00	802.00	1	929	0.11%
2023/03/22	13.4	807.91	8	806.00	808.00	5.4	946	0.57%
2023/03/21	29	811.00	9	809.67	798.00	20	973	2.05%
2023/03/20	8.8	804.01	0	0.00	804.00	8.8	985	0.89%
2023/03/17	7	793.43	2	789.00	792.00	5	991	0.50%
2023/03/16	14	777.00	13.8	786.22	781.00	0.2	1,001	0.02%
2023/03/15	15.1	801.71	20.8	800.93	792.00	-5.7	1,017	-0.56%
2023/03/14	12	775.75	19.9	780.33	773.00	-7.9	1,026	-0.77%
2023/03/13	5	777.40	10.2	774.75	787.00	-5.2	1,039	-0.50%
2023/03/10	21	797.62	28.9	801.40	793.00	-7.9	1,054	-0.75%
2023/03/09	5.1	819.07	8.9	819.73	819.00	-3.9	1,086	-0.35%
2023/03/08	21.1	820.29	48.8	826.26	820.00	-27.8	1,128	-2.46%
2023/03/07	14	833.64	9.5	834.13	831.00	4.5	1,180	0.38%
2023/03/06	12	844.50	7	842.00	840.00	5	1,245	0.40%
2023/03/03	9	840.35	9.2	844.21	841.00	-0.2	1,297	-0.01%
2023/03/02	35.6	860.02	22.4	863.39	845.00	13.2	1,313	1.00%
2023/03/01	2	828.02	2	831.61	840.00	0	1,296	0.00%
2023/02/24	17	828.47	25.7	833.87	823.00	-8.7	1,298	-0.67%
2023/02/23	9	837.78	2	840.50	831.00	7	1,293	0.54%
2023/02/22	13	812.69	32.7	827.23	811.00	-19.7	1,306	-1.51%
2023/02/21	24	852.22	7.1	836.73	850.00	16.9	1,311	1.29%
2023/02/20	13	817.31	14.6	822.13	816.00	-1.6	1,309	-0.12%
2023/02/17	5	813.80	6.1	801.89	818.00	-1.1	1,322	-0.08%
2023/02/16	12	826.83	13.4	825.27	816.00	-1.4	1,329	-0.11%
2023/02/15	18.1	799.94	25.6	800.09	796.00	-7.6	1,345	-0.56%
2023/02/14	3	818.33	6	813.67	816.00	-3	1,355	-0.22%
2023/02/13	34.5	818.05	36.4	835.65	811.00	-1.9	1,368	-0.14%
2023/02/10	22.1	847.05	9.8	857.02	848.00	12.3	1,380	0.89%
2023/02/09	88.9	868.73	38.6	871.38	862.00	50.3	1,391	3.62%
2023/02/08	24	826.06	17.1	825.80	854.00	6.9	1,386	0.50%
2023/02/07	9	778.11	9	782.22	777.00	0	1,381	0.00%
2023/02/06	10	783.10	4.5	773.37	784.00	5.5	1,398	0.39%
2023/02/03	3	803.33	0	800.00	794.00	3	1,401	0.21%
2023/02/02	25.1	800.48	1	806.00	800.00	24.1	1,398	1.72%
2023/02/01	55	791.71	30	788.80	785.00	25	1,400	1.79%
2023/01/31	435.5	777.59	25.7	758.63	784.00	409.8	1,402	29.21%	大買/鉅額交易
2023/01/30	28.5	746.18	5.6	753.27	760.00	22.9	1,394	1.65%
2023/01/17	8	716.75	10.6	719.80	717.00	-2.6	1,393	-0.19%
2023/01/16	20	736.30	1.4	734.58	729.00	18.6	1,400	1.33%
2023/01/13	37	726.78	10.5	725.42	726.00	26.5	1,413	1.87%
2023/01/12	21	731.86	15.7	733.65	729.00	5.3	1,438	0.37%
2023/01/11	2	741.47	16.5	734.97	736.00	-14.5	1,448	-1.00%
2023/01/10	28	740.64	33.9	739.69	741.00	-5.9	1,457	-0.41%
2023/01/09	14.7	734.21	4	723.00	736.00	10.7	1,454	0.74%
2023/01/06	31.3	705.83	17	695.82	701.00	14.3	1,462	0.98%
2023/01/05	70.1	701.49	19.2	696.21	701.00	50.9	1,466	3.47%
2023/01/04	4	662.02	0.2	662.51	662.00	3.8	1,465	0.26%
2023/01/03	3	657.67	61.1	654.91	658.00	-58.1	1,479	-3.93%
2022/12/30	14	655.71	4.4	657.04	643.00	9.6	1,496	0.64%
2022/12/29	13	651.00	2.1	649.72	649.00	10.9	1,526	0.72%
2022/12/28	10	652.40	16.8	654.47	652.00	-6.8	1,572	-0.44%
2022/12/27	13	675.38	13.1	677.95	674.00	-0.1	1,592	0.00%
2022/12/26	4	666.00	1.6	669.72	671.00	2.4	1,605	0.15%
2022/12/23	4	668.00	4.8	675.09	680.00	-0.8	1,619	-0.05%
2022/12/22	26	676.85	32.4	693.12	671.00	-6.4	1,630	-0.40%
2022/12/21	19	683.26	18.6	687.81	683.00	0.4	1,636	0.03%
2022/12/20	18	704.72	48.7	717.20	687.00	-30.7	1,652	-1.86%
2022/12/19	54	728.85	12.3	726.84	717.00	41.7	1,647	2.53%
2022/12/16	9	727.33	13.8	717.24	740.00	-4.8	1,661	-0.29%
2022/12/15	7	729.72	4	726.75	737.00	3	1,658	0.18%
2022/12/14	13	709.08	6.5	708.87	718.00	6.5	1,652	0.39%
2022/12/13	15	704.60	138.1	704.12	695.00	-123.1	1,646	-7.48%	大賣/鉅額交易
2022/12/12	5	728.40	32.5	731.34	732.00	-27.5	1,629	-1.69%
2022/12/09	19	756.47	9	762.94	750.00	10	1,620	0.62%
2022/12/08	17	759.82	17.7	774.31	756.00	-0.7	1,630	-0.04%
2022/12/07	11	806.55	9.3	810.11	797.00	1.7	1,632	0.11%
2022/12/06	10	792.50	14.7	794.24	787.00	-4.7	1,614	-0.29%
2022/12/05	10	824.80	8.1	833.46	816.00	1.9	1,592	0.12%
2022/12/02	15.1	843.51	23.2	841.23	842.00	-8.1	1,586	-0.51%
2022/12/01	51.5	848.20	38.6	843.58	855.00	12.9	1,580	0.82%
2022/11/30	41.9	805.43	57.2	797.13	808.00	-15.2	1,555	-0.98%
2022/11/29	42.1	773.02	46.4	765.98	766.00	-4.3	1,531	-0.28%
2022/11/28	67	757.56	31.9	754.95	743.00	35.1	1,478	2.37%
2022/11/25	15	729.93	5	729.00	771.00	10	1,427	0.70%
2022/11/24	1	698.00	10	675.90	701.00	-9	1,376	-0.65%
2022/11/23	10	638.20	10	643.22	638.00	0	1,362	0.00%
2022/11/22	9	645.56	100.1	647.22	643.00	-91.1	1,377	-6.61%
2022/11/21	48	666.17	9	661.22	647.00	39	1,380	2.83%
2022/11/18	15	668.47	16.1	678.44	662.00	-1.1	1,380	-0.08%
2022/11/17	18	673.39	14.4	678.31	668.00	3.6	1,373	0.26%
2022/11/16	13	685.00	19	680.00	685.00	-6	1,374	-0.44%
2022/11/15	6	683.17	8	687.96	684.00	-2	1,386	-0.15%
2022/11/14	7	677.00	7	675.43	677.00	0	1,391	0.00%
2022/11/11	84.1	670.68	35.2	663.27	674.00	48.9	1,383	3.53%
2022/11/10	24	650.96	15.9	656.03	645.00	8.1	1,354	0.60%
2022/11/09	12	657.25	23	651.83	660.00	-11	1,339	-0.82%
2022/11/08	71	653.06	25.9	649.65	636.00	45.1	1,330	3.39%
2022/11/07	29	647.21	48.9	649.37	640.00	-19.9	1,316	-1.51%
2022/11/04	69	640.09	9	638.33	652.00	60	1,305	4.60%
2022/11/03	20.5	607.91	15	609.87	624.00	5.5	1,268	0.43%
2022/11/02	5.8	592.19	7	591.14	599.00	-1.2	1,245	-0.10%
2022/11/01	13	568.23	57.1	565.45	571.00	-44.1	1,228	-3.59%
2022/10/31	13	568.85	7	565.86	564.00	6	1,227	0.49%
2022/10/28	14	561.93	51.3	563.82	559.00	-37.3	1,224	-3.05%
2022/10/27	28.4	561.97	16.7	560.35	571.00	11.7	1,218	0.96%
2022/10/26	31	539.19	25.1	538.96	547.00	5.9	1,214	0.49%
2022/10/25	36	544.53	18.7	544.78	542.00	17.3	1,214	1.43%
2022/10/24	19.1	562.61	33.3	564.83	555.00	-14.2	1,198	-1.18%
2022/10/21	8	563.88	7.5	564.44	547.00	0.5	1,191	0.04%
2022/10/20	41	594.02	32.1	595.46	587.00	8.9	1,180	0.75%
2022/10/19	97.2	631.74	7.1	631.86	631.00	90.1	1,152	7.82%
2022/10/18	19.2	619.01	1.4	627.42	621.00	17.8	1,142	1.56%
2022/10/17	9.1	606.26	5.2	600.58	612.00	3.9	1,143	0.34%
2022/10/14	18	640.22	6	638.12	630.00	12	1,147	1.04%
2022/10/13	6.1	607.34	3	613.54	600.00	3.1	1,136	0.27%
2022/10/12	3.6	600.67	5	600.83	613.00	-1.4	1,126	-0.12%
2022/10/11	11	612.45	69.8	618.61	607.00	-58.8	1,111	-5.29%
2022/10/07	3	679.00	9.4	678.27	674.00	-6.4	1,103	-0.58%
2022/10/06	14	704.06	6	701.83	703.00	8	1,090	0.73%
2022/10/05	50	693.45	15.4	682.56	664.00	34.6	1,065	3.25%
2022/10/04	96.9	656.41	13.3	654.95	661.00	83.6	1,024	8.16%
2022/10/03	7	615.57	7.2	618.73	616.00	-0.2	998	-0.02%
2022/09/30	9	616.56	6	619.40	638.00	3	1,000	0.30%
2022/09/29	7	653.00	6.3	658.94	640.00	0.7	991	0.07%
2022/09/28	9	645.56	11.6	652.10	636.00	-2.6	984	-0.27%
2022/09/27	3	662.33	61.1	664.71	669.00	-58.1	984	-5.90%
2022/09/26	5	684.20	3.7	690.50	679.00	1.3	966	0.13%
2022/09/23	10.2	709.25	31.6	699.73	708.00	-21.4	959	-2.22%
2022/09/22	12	726.83	12.7	730.62	724.00	-0.7	948	-0.08%
2022/09/21	11	751.36	14.9	754.36	752.00	-3.9	945	-0.41%
2022/09/20	16	759.44	22.1	762.14	765.00	-6.1	941	-0.65%
2022/09/19	14	771.71	25.9	777.44	767.00	-11.9	939	-1.27%
2022/09/16	4	806.25	8.7	805.45	797.00	-4.7	937	-0.50%
2022/09/15	14.2	821.67	11.6	822.98	808.00	2.6	935	0.28%
2022/09/14	16.1	794.35	10.4	797.94	800.00	5.7	923	0.62%
2022/09/13	11	818.36	11	824.21	817.00	0	917	0.00%
2022/09/12	7	825.43	6.6	828.96	821.00	0.4	913	0.05%
2022/09/08	42	820.98	68.4	825.55	820.00	-26.4	919	-2.87%
2022/09/07	6	818.83	65.5	823.67	823.00	-59.5	922	-6.45%
2022/09/06	7	848.14	14.7	857.09	841.00	-7.7	920	-0.84%
2022/09/05	28	861.46	216.7	857.65	850.00	-188.7	934	-20.19%	大賣/鉅額交易
2022/09/02	15	909.60	67	913.70	905.00	-52	923	-5.62%
2022/09/01	27	924.78	30.2	931.98	925.00	-3.2	926	-0.35%
2022/08/31	2	983.50	0.2	1035.00	980.00	1.8	918	0.19%
2022/08/30	25	950.64	38.5	946.95	962.00	-13.5	932	-1.44%
2022/08/29	21	915.48	65.4	916.98	920.00	-44.4	932	-4.76%
2022/08/26	3.1	980.10	3.1	990.31	974.00	-0.1	918	-0.01%
2022/08/25	10	985.00	8.5	987.80	986.00	1.5	920	0.16%
2022/08/24	27	973.33	19.5	977.07	965.00	7.5	930	0.81%
2022/08/23	19	962.42	19.5	967.77	952.00	-0.5	934	-0.06%
2022/08/22	22	1011.23	15.3	1003.06	985.00	6.7	935	0.71%
2022/08/19	9.3	1071.08	51	1076.55	1085.00	-41.7	924	-4.51%
2022/08/18	7	984.29	16	992.72	988.00	-9	909	-0.99%
2022/08/17	1	991.00	10.2	1003.95	991.00	-9.2	918	-1.00%
2022/08/16	15.1	1022.81	23.5	1017.42	1005.00	-8.4	922	-0.91%
2022/08/15	38.7	1038.74	21	1020.48	1035.00	17.7	929	1.90%
2022/08/12	51	986.31	11	972.92	990.00	40	956	4.18%
2022/08/11	64	970.19	82.9	970.72	963.00	-18.9	955	-1.97%
2022/08/10	20	941.75	27.5	941.76	936.00	-7.5	955	-0.78%
2022/08/09	48	958.75	57.2	961.17	957.00	-9.2	967	-0.96%
2022/08/08	21	996.14	21	998.38	994.00	0	974	0.00%
2022/08/05	16.9	1032.26	8.8	1025.73	1020.00	8	989	0.81%
2022/08/04	28	962.54	33.3	961.80	967.00	-5.3	1,007	-0.53%
2022/08/03	31	965.35	22.5	963.04	964.00	8.5	1,023	0.83%
2022/08/02	22	959.18	57.5	951.39	958.00	-35.5	1,020	-3.48%
2022/08/01	11	1003.18	35.4	1014.68	996.00	-24.4	1,013	-2.41%
2022/07/29	10	1062.00	8.5	1087.65	1060.00	1.5	1,012	0.15%
2022/07/28	21	1082.62	11.1	1083.64	1070.00	9.9	1,025	0.96%
2022/07/27	8	1076.25	12.9	1067.82	1100.00	-4.9	1,021	-0.48%
2022/07/26	8	1065.63	10.3	1069.34	1065.00	-2.3	1,017	-0.23%
2022/07/25	3.2	1086.55	6.3	1087.86	1095.00	-3.2	1,029	-0.31%
2022/07/22	27.2	1109.96	29.3	1148.21	1105.00	-2.1	1,031	-0.20%
2022/07/21	12.8	1161.29	39	1146.92	1175.00	-26.2	1,029	-2.55%
2022/07/20	23.9	1116.54	21	1109.76	1100.00	2.9	1,018	0.28%
2022/07/19	14	1072.90	55.6	1067.29	1060.00	-41.5	1,013	-4.10%
2022/07/18	25.3	1124.71	8	1110.63	1110.00	17.3	1,019	1.70%
2022/07/15	10.5	1100.04	10	1090.00	1075.00	0.5	1,021	0.05%
2022/07/14	39	1071.80	8	1048.13	1070.00	31	1,013	3.06%
2022/07/13	232	1069.94	8	1075.00	1060.00	224	1,012	22.13%	大買/鉅額交易
2022/07/12	28	1042.86	71	1027.82	1035.00	-43	1,009	-4.26%
2022/07/11	26	1078.27	2	1072.50	1070.00	24	1,015	2.36%
2022/07/08	53.5	1072.34	15	1071.00	1080.00	38.5	1,016	3.79%
2022/07/07	31.6	1006.42	16	992.50	1045.00	15.6	996	1.57%
2022/07/06	37	950.23	22.4	951.77	952.00	14.6	985	1.48%
2022/07/05	52	951.10	64.8	949.09	954.00	-12.8	976	-1.31%
2022/07/04	47.7	951.16	8	961.13	978.00	39.7	965	4.11%
2022/07/01	43	950.63	40.1	956.36	915.00	2.9	961	0.30%
2022/06/30	38	982.26	29.6	987.71	969.00	8.4	954	0.88%
2022/06/29	13	1045.39	5	1031.00	1060.00	8	946	0.85%
2022/06/28	10	1034.50	10	1026.00	1035.00	0	944	0.00%
2022/06/27	34	1043.10	5	1064.00	1050.00	29	942	3.08%
2022/06/24	47.2	978.06	25.2	979.37	995.00	22	941	2.34%
2022/06/23	13.5	945.23	7.2	936.55	939.00	6.3	943	0.67%
2022/06/22	7.4	925.51	6.9	921.12	911.00	0.5	943	0.05%
2022/06/21	33	939.91	17.4	950.46	956.00	15.6	946	1.64%
2022/06/20	27	917.31	28.1	925.54	902.00	-1	949	-0.11%
2022/06/17	10.5	946.90	30.2	942.26	957.00	-19.7	945	-2.08%
2022/06/16	20	976.85	45.7	1013.70	966.00	-25.7	940	-2.73%
2022/06/15	10	1014.00	83	1021.16	1010.00	-73	940	-7.76%
2022/06/14	21	1052.62	59.2	1054.92	1055.00	-38.2	940	-4.06%
2022/06/13	3	1125.00	5.9	1125.34	1120.00	-2.9	941	-0.30%
2022/06/10	15	1187.33	8.1	1177.69	1190.00	6.9	936	0.73%
2022/06/09	5	1152.00	4	1157.50	1160.00	1	935	0.11%
2022/06/08	21	1140.71	19	1154.73	1145.00	2	945	0.21%
2022/06/07	27	1143.89	3.1	1120.60	1140.00	24	945	2.54%
2022/06/06	6	1080.00	9.3	1083.35	1095.00	-3.3	945	-0.35%
2022/06/02	12	1106.25	15.8	1128.86	1100.00	-3.8	952	-0.40%
2022/06/01	20	1180.00	6	1146.67	1145.00	14	952	1.47%
2022/05/31	11	1146.36	3	1090.81	1140.00	8	948	0.84%
2022/05/30	8.1	1147.52	5.3	1122.85	1115.00	2.8	933	0.30%
2022/05/27	12.1	1098.77	4	1082.50	1095.00	8.1	925	0.88%
2022/05/26	2	1070.00	3.2	1045.61	1025.00	-1.2	920	-0.13%
2022/05/25	11	1068.64	4.4	1063.86	1055.00	6.6	918	0.72%
2022/05/24	3	1098.33	67	1117.31	1090.00	-64	908	-7.05%
2022/05/23	12	1140.83	18	1161.94	1135.00	-6	902	-0.66%
2022/05/20	91.2	1179.40	21	1176.91	1170.00	70.2	906	7.75%
2022/05/19	5	1113.99	6	1075.83	1125.00	-1	870	-0.11%
2022/05/18	16	1088.44	11	1079.55	1085.00	5	860	0.58%
2022/05/17	46	1122.39	12	1092.08	1080.00	34	850	4.00%
2022/05/16	16	1098.75	15	1101.33	1080.00	1	844	0.12%
2022/05/13	62	1087.42	6	1088.33	1095.00	56	830	6.74%
2022/05/12	109	1016.01	12	997.33	996.00	97	821	11.81%	大買/
2022/05/11	99	987.07	11	950.00	1010.00	88	795	11.05%
2022/05/10	26	897.77	7	917.29	920.00	19	778	2.44%
2022/05/09	13	890.92	5.1	890.32	893.00	7.9	781	1.01%
2022/05/06	15	903.80	10.2	913.07	893.00	4.8	779	0.62%
2022/05/05	25	1003.40	15	991.00	967.00	10	772	1.30%
2022/05/04	14	951.71	1	940.00	953.00	13	765	1.70%
2022/05/03	5	937.40	13	933.23	934.00	-8	769	-1.04%
2022/04/29	14	929.36	12.1	928.11	920.00	1.9	771	0.24%
2022/04/28	16	913.31	33	908.42	913.00	-17	764	-2.22%
2022/04/27	26	885.15	28.1	888.49	915.00	-2.1	760	-0.28%
2022/04/26	15	913.13	12	917.75	911.00	3	749	0.40%
2022/04/25	30	934.80	32	933.64	931.00	-2	752	-0.27%
2022/04/22	15	989.13	39.7	974.53	955.00	-24.7	746	-3.31%
2022/04/21	11	1024.09	53.6	1025.50	1020.00	-42.6	742	-5.74%
2022/04/20	8	1040.63	3.1	1048.25	1030.00	4.9	741	0.66%
2022/04/19	19	1052.11	27	1058.52	1055.00	-8	741	-1.08%
2022/04/18	3	1050.00	18	1040.83	1070.00	-15	742	-2.02%
2022/04/15	2	1020.00	5.1	1063.88	1015.00	-3.1	743	-0.41%
2022/04/14	11	1120.46	2	1132.50	1110.00	9	737	1.22%
2022/04/13	4	1110.00	0	0.00	1100.00	4	735	0.54%
2022/04/12	11	1110.46	1	1085.00	1090.00	10	745	1.34%
2022/04/11	1.1	1153.64	11	1131.82	1090.00	-9.9	748	-1.32%
2022/04/08	6	1155.00	3.3	1159.04	1155.00	2.7	750	0.36%
2022/04/07	3	1195.00	7.6	1207.77	1195.00	-4.6	744	-0.62%
2022/04/06	13	1227.31	7.5	1228.12	1205.00	5.5	739	0.75%
2022/04/01	7	1279.29	3	1261.67	1300.00	4	734	0.54%
2022/03/31	15	1270.00	5.3	1282.14	1270.00	9.7	732	1.33%
2022/03/30	19	1300.26	8	1291.25	1280.00	11	734	1.50%
2022/03/29	15	1289.33	4	1300.00	1285.00	11	738	1.49%
2022/03/28	14	1214.29	11.3	1171.11	1255.00	2.7	728	0.37%
2022/03/25	17	1237.94	18	1243.66	1235.00	-1	715	-0.14%
2022/03/24	20	1255.00	19.2	1288.23	1250.00	0.8	708	0.12%
2022/03/23	11.1	1324.07	9	1307.22	1335.00	2.1	698	0.29%
2022/03/22	17	1252.06	16.6	1227.28	1260.00	0.4	684	0.06%
2022/03/21	17	1242.06	19.4	1257.18	1240.00	-2.4	682	-0.35%
2022/03/18	8	1260.63	3	1235.00	1265.00	5	679	0.74%
2022/03/17	24	1260.00	15.6	1249.26	1240.00	8.4	673	1.25%
2022/03/16	71.1	1137.60	29.9	1127.17	1190.00	41.2	668	6.17%
2022/03/15	7	1149.29	46.2	1157.08	1145.00	-39.2	643	-6.09%
2022/03/14	14	1275.36	24.6	1228.94	1270.00	-10.6	639	-1.66%
2022/03/11	28	1284.64	22.3	1330.03	1250.00	5.7	630	0.90%
2022/03/10	18	1379.71	4.1	1354.62	1385.00	13.9	615	2.26%
2022/03/09	11	1286.36	11	1292.73	1275.00	0	604	0.00%
2022/03/07	12	1223.75	20	1225.19	1250.00	-8	586	-1.36%
2022/03/04	22	1349.55	24.5	1362.53	1335.00	-2.5	590	-0.42%
2022/03/03	17	1310.59	15.6	1308.42	1310.00	1.4	579	0.23%
2022/03/02	21	1317.86	25.9	1291.30	1320.00	-4.9	582	-0.84%
2022/03/01	8	1375.00	6.4	1347.31	1355.00	1.6	594	0.27%
2022/02/25	17	1304.12	17	1304.71	1305.00	0	592	0.00%
2022/02/24	13	1316.54	16.5	1293.61	1300.00	-3.5	594	-0.59%
2022/02/23	17	1334.71	24.8	1341.86	1335.00	-7.8	590	-1.32%
2022/02/22	55	1332.46	54.7	1340.01	1335.00	0.3	588	0.04%
2022/02/21	24	1418.54	23.1	1453.83	1410.00	0.9	576	0.15%
2022/02/18	5	1466.00	5	1435.00	1480.00	0	578	0.00%
2022/02/17	17	1460.00	20.1	1446.25	1465.00	-3.1	585	-0.52%
2022/02/16	18	1463.33	19.7	1461.17	1455.00	-1.7	603	-0.29%
2022/02/15	18	1390.83	17.3	1398.25	1375.00	0.7	611	0.11%
2022/02/14	24	1410.63	48.1	1412.51	1395.00	-24.1	617	-3.91%
2022/02/11	10	1550.50	11.2	1549.70	1550.00	-1.2	611	-0.20%
2022/02/10	15	1605.33	11.3	1614.04	1590.00	3.7	620	0.60%
2022/02/09	12	1622.50	11.7	1604.68	1620.00	0.3	622	0.04%
2022/02/08	23	1553.70	20	1559.50	1535.00	3	624	0.48%
2022/02/07	1	1555.00	2	1550.00	1545.00	-1	626	-0.16%
2022/01/26	5	1494.00	5	1491.00	1480.00	0	625	0.00%
2022/01/25	17	1508.82	19	1513.68	1425.00	-2	624	-0.32%
2022/01/24	16	1560.94	24	1551.67	1580.00	-8	624	-1.28%
2022/01/21	18	1646.11	18	1652.22	1585.00	0	629	0.00%
2022/01/20	23	1641.52	28	1649.64	1690.00	-5	628	-0.80%
2022/01/19	14	1606.07	19	1610.53	1615.00	-5	628	-0.80%
2022/01/18	29	1642.07	19	1645.53	1640.00	10	631	1.58%
2022/01/17	33	1593.33	20	1596.00	1600.00	13	630	2.06%
2022/01/14	22	1610.46	15	1611.67	1615.00	7	638	1.10%
2022/01/13	22	1635.05	31	1635.97	1675.00	-9	642	-1.40%
2022/01/12	16	1667.19	30	1654.00	1675.00	-14	637	-2.19%
2022/01/11	17	1699.71	19	1701.84	1680.00	-2	640	-0.31%
2022/01/10	21	1745.50	23.1	1750.71	1720.00	-2.1	646	-0.32%
2022/01/07	10	1821.50	18	1805.56	1790.00	-8	655	-1.22%
2022/01/06	21	1865.48	22	1872.73	1870.00	-1	662	-0.15%
2022/01/05	19	1968.16	54	1910.28	1910.00	-35	660	-5.30%
2022/01/04	25	1950.40	25	1955.60	1950.00	0	648	0.00%
2022/01/03	32	1949.38	35.2	1946.32	1940.00	-3.2	641	-0.49%
2021/12/30	0	0.00	1	1810.00	1825.00	-1	638	-0.16%
2021/12/29	2	1785.00	2	1802.50	1805.00	0	646	0.00%
2021/12/28	2	1767.50	52	1766.44	1775.00	-50	649	-7.70%
2021/12/27	2	1802.50	1	1825.00	1755.00	1	644	0.16%
2021/12/24	21	1808.10	6	1805.00	1765.00	15	643	2.33%
2021/12/23	21	1666.90	6	1683.38	1760.00	15	636	2.36%
2021/12/22	5	1600.00	4.1	1596.47	1600.00	0.9	631	0.14%
2021/12/21	12	1578.76	15	1573.33	1565.00	-3	627	-0.48%
2021/12/20	11	1536.36	12	1545.81	1515.00	-1	623	-0.16%
2021/12/17	10	1593.00	10.1	1597.72	1560.00	-0.1	621	-0.02%
2021/12/16	3.2	1592.34	4	1577.50	1600.00	-0.8	617	-0.13%
2021/12/15	11	1508.64	10	1507.50	1540.00	1	611	0.16%
2021/12/14	10	1506.50	16	1502.50	1480.00	-6	619	-0.97%
2021/12/13	5	1568.00	21.1	1572.16	1550.00	-16.1	613	-2.61%
2021/12/10	2	1635.01	3	1610.00	1650.00	-1	607	-0.16%
2021/12/09	18	1544.46	16	1543.44	1570.00	2	600	0.33%
2021/12/08	8	1508.13	59	1503.64	1475.00	-51	594	-8.57%
2021/12/07	9	1475.56	9	1471.11	1495.00	0	590	0.00%
2021/12/06	8	1468.75	10	1469.00	1455.00	-2	587	-0.34%
2021/12/03	21	1509.76	117	1524.92	1475.00	-96	582	-16.49%	大賣/
2021/12/02	6	1549.17	11	1540.46	1525.00	-5	576	-0.87%
2021/12/01	28	1546.79	17.7	1552.10	1545.00	10.3	574	1.78%
2021/11/30	16	1546.56	26	1556.92	1610.00	-10	568	-1.76%
2021/11/29	16	1465.26	15	1465.09	1500.00	1	553	0.18%
2021/11/26	40	1421.27	10.2	1434.43	1405.00	29.8	549	5.43%
2021/11/25	40.1	1531.73	40.4	1531.94	1490.00	-0.3	543	-0.06%
2021/11/24	10	1465.00	10	1469.00	1465.00	0	522	0.00%
2021/11/23	32.2	1495.12	18.4	1494.51	1460.00	13.8	516	2.67%
2021/11/22	10	1500.96	14	1494.64	1505.00	-4	507	-0.78%
2021/11/19	5.4	1483.24	4	1502.50	1460.00	1.4	505	0.27%
2021/11/18	7	1510.00	8	1506.25	1485.00	-1	504	-0.20%
2021/11/17	7	1512.85	9.2	1502.92	1500.00	-2.2	500	-0.43%
2021/11/16	25	1480.00	14.6	1482.16	1465.00	10.5	496	2.10%
2021/11/15	72.1	1457.67	26.9	1443.19	1500.00	45.2	494	9.14%
2021/11/12	29	1347.76	23	1354.35	1375.00	6	479	1.25%
2021/11/11	10	1215.43	13	1208.85	1250.00	-3	462	-0.64%
2021/11/10	17	1143.24	11	1146.36	1140.00	6	449	1.33%
2021/11/09	8.1	1143.04	14	1145.00	1140.00	-6	444	-1.34%
2021/11/08	4	1218.75	6	1257.50	1170.00	-2	434	-0.46%
2021/11/05	9	1290.56	16	1284.38	1300.00	-7	432	-1.62%
2021/11/04	17	1266.77	15	1248.00	1235.00	2	423	0.47%
2021/11/03	6	1225.00	2	1225.00	1220.00	4	415	0.96%
2021/11/02	16	1265.94	16	1259.06	1230.00	0	412	0.00%
2021/11/01	23	1241.52	18	1238.06	1220.00	5	402	1.24%
2021/10/29	11.3	1172.67	27	1204.44	1225.00	-15.8	392	-4.01%
2021/10/28	4	1148.75	3	1175.00	1115.00	1	383	0.26%
2021/10/27	9	1142.22	20	1125.50	1130.00	-11	379	-2.90%
2021/10/26	11	1138.18	18	1167.78	1120.00	-7	374	-1.87%
2021/10/25	8	1147.50	3	1135.00	1170.00	5	371	1.34%
2021/10/22	11	1199.55	17	1194.05	1165.00	-6	364	-1.64%
2021/10/21	23	1134.78	9	1154.44	1190.00	14	352	3.98%
2021/10/20	5	1100.00	5	1089.00	1090.00	0	343	0.00%
2021/10/19	4	1085.00	4	1068.77	1085.00	0	339	0.00%
2021/10/18	8	1038.75	17	1042.63	1035.00	-9	332	-2.72%
2021/10/15	78.1	998.96	18	983.00	1015.00	60.1	321	18.69%
2021/10/14	24	942.92	19	946.37	945.00	5	303	1.65%
2021/10/13	17	897.29	2	906.00	900.00	15	286	5.23%
2021/10/12	5	882.80	1	872.00	882.00	4	287	1.39%
2021/10/08	5	896.00	4	901.25	889.00	1	290	0.34%
2021/10/07	25	906.04	18	904.89	893.00	7	297	2.35%
2021/10/06	57	880.88	5	868.00	881.00	52	304	17.09%
2021/10/05	9	822.22	4	799.50	828.00	5	297	1.68%
2021/10/04	2	791.50	2	813.00	787.00	0	297	0.00%
2021/10/01	97	813.86	4	810.25	798.00	93	305	30.48%
2021/09/30	1	788.00	2	780.00	803.00	-1	305	-0.33%
2021/09/29	14	789.50	12	784.42	782.00	2	316	0.63%
2021/09/17	0	0.00	15	822.00	822.00	-15	335	-4.47%
2021/09/16	1	801.00	1	805.00	801.00	0	334	0.00%
2021/09/15	8	787.00	0	0.00	792.00	8	338	2.36%
2021/09/14	5	803.00	49	801.59	796.00	-44	361	-12.19%
2021/09/09	2	806.00	0	0.00	806.00	2	378	0.53%
2021/09/08	1	802.00	1	804.00	802.00	0	381	0.00%
2021/09/07	6	806.33	5	803.20	801.00	1	389	0.26%
2021/09/01	1	868.00	13	859.38	868.00	-12	390	-3.08%
2021/08/31	2.8	854.40	9	861.11	852.00	-6.2	390	-1.59%
2021/08/30	1	882.00	0	0.00	875.00	1	394	0.25%
2021/08/27	1	876.00	1	879.00	871.00	0	395	0.00%
2021/08/26	5	858.20	5	856.60	861.00	0	395	0.00%
2021/08/25	21	867.62	2	864.50	860.00	19	399	4.76%
2021/08/24	13	854.77	0	0.00	856.00	13	402	3.23%
2021/08/23	1	849.00	1	843.00	843.00	0	403	0.00%
2021/08/20	2	825.50	4	824.25	834.00	-2	405	-0.49%
2021/08/19	24	824.79	20	841.70	800.00	4	407	0.98%
2021/08/18	1	839.00	1	849.00	839.00	0	419	0.00%
2021/08/17	0	0.00	1	807.00	791.00	-1	422	-0.24%
2021/08/13	0	0.00	1	815.00	810.00	-1	428	-0.23%
2021/08/12	1	809.00	0	0.00	805.00	1	430	0.23%
2021/08/11	1	751.00	2	752.00	780.00	-1	435	-0.23%
2021/08/10	0	0.00	55	776.69	781.00	-55	441	-12.46%
2021/08/06	0	0.00	1	807.00	814.00	-1	476	-0.21%
2021/08/03	7	801.29	0	0.00	800.00	7	516	1.36%
2021/08/02	1	808.00	0	0.00	820.00	1	517	0.19%
2021/07/30	1	836.00	1	830.00	837.00	0	521	0.00%
2021/07/29	57	828.93	3	843.33	849.00	54	523	10.31%
2021/07/28	5	801.20	8	794.50	793.00	-3	524	-0.57%
2021/07/27	2	826.00	2	809.00	810.00	0	527	0.00%
2021/07/26	17	838.71	10	831.80	834.00	7	530	1.32%
2021/07/23	1	882.00	1	881.00	870.00	0	528	0.00%
2021/07/22	4	900.50	3	895.01	883.00	1	526	0.19%
2021/07/21	4	889.25	1	890.02	892.00	3	526	0.57%
2021/07/20	1	873.00	1	871.00	876.00	0	530	0.00%
2021/07/19	5	907.60	7	904.72	893.00	-2	538	-0.37%
2021/07/16	6	896.83	5	899.00	893.00	1	546	0.18%
2021/07/15	1	902.00	1	905.00	905.00	0	552	0.00%
2021/07/14	16	904.19	16	902.89	914.00	0	554	0.00%
2021/07/13	92	953.43	35	949.15	950.00	57	557	10.22%
2021/07/12	1	914.00	1	922.00	913.00	0	551	0.00%
2021/07/09	9	899.22	9	894.93	884.00	0	558	-0.01%
2021/07/08	5	883.40	6	884.67	887.00	-1	593	-0.17%
2021/07/07	4	851.49	5	848.80	842.00	-1	609	-0.16%
2021/07/06	23.1	832.38	11	834.09	824.00	12.1	639	1.89%
2021/07/05	2	879.00	2	883.00	881.00	0	654	0.00%
2021/07/02	1	876.26	1	879.00	895.00	0	669	0.00%
2021/07/01	3	894.00	3	893.33	873.00	0	684	0.00%
2021/06/30	3	917.33	3	915.33	909.00	0	697	0.00%
2021/06/29	5	930.40	7	932.00	925.00	-2	724	-0.28%
2021/06/28	4	906.25	2.1	899.05	912.00	1.9	758	0.25%
2021/06/25	6	914.67	8	916.63	922.00	-2	772	-0.26%
2021/06/24	43	876.00	5	885.60	880.00	38	798	4.76%
2021/06/23	28	899.04	27	895.96	853.00	1	814	0.12%
2021/06/22	9	852.33	8	851.25	884.00	1	816	0.12%
2021/06/21	2	803.00	17	812.71	804.00	-15	822	-1.82%
2021/06/18	2	805.50	1	800.07	800.00	1	854	0.12%
2021/06/17	0	0.00	1	831.00	833.00	-1	862	-0.12%
2021/06/16	0	0.00	2	823.00	850.00	-2	871	-0.23%
2021/06/15	0	0.00	1	796.00	795.00	-1	876	-0.11%
2021/06/11	0	0.00	5	785.00	783.00	-5	888	-0.56%
2021/06/10	4	792.00	0	0.00	777.00	4	902	0.44%
2021/06/09	18	777.72	0	0.00	776.00	18	914	1.97%
2021/06/08	0	0.00	1	777.00	777.00	-1	928	-0.11%
2021/06/07	3	770.67	30	772.00	762.00	-27	941	-2.87%
2021/06/03	0	0.00	4	817.25	819.00	-4	964	-0.41%
2021/06/02	1	822.00	3	821.33	820.00	-2	980	-0.20%
2021/06/01	2	820.00	1.1	795.71	841.00	1	992	0.10%
2021/05/31	1.1	809.09	3	799.00	802.00	-1.9	1,004	-0.19%
2021/05/28	7	822.86	6	812.35	818.00	1	1,018	0.10%
2021/05/27	3	791.67	0	0.00	818.00	3	1,032	0.29%
2021/05/26	158	802.33	0.7	785.31	825.00	157.3	1,045	15.05%	大買/鉅額交易
2021/05/25	2	697.50	0	0.00	756.00	2	1,040	0.19%
2021/05/24	101	688.35	2	685.00	688.00	99	1,045	9.47%	大買/
2021/05/21	0	0.00	1	689.00	689.00	-1	1,063	-0.09%
2021/05/20	0	691.00	0	0.00	692.00	0	1,079	0.00%
2021/05/19	1	685.94	1	690.00	690.00	0	1,097	0.00%
2021/05/18	0.2	708.59	5	706.00	706.00	-4.8	1,111	-0.43%
2021/05/17	34.4	681.80	43	701.28	680.00	-8.6	1,118	-0.77%
2021/05/14	5	667.40	18	700.89	672.00	-13	1,118	-1.16%
2021/05/13	108.2	634.53	2	657.01	658.00	106.2	1,112	9.55%	大買/鉅額交易
2021/05/12	0	0.00	1	599.00	599.00	-1	1,106	-0.09%
2021/05/11	1	545.00	0	0.00	545.00	1	1,098	0.09%
2021/05/07	1.1	608.14	0	0.00	610.00	1.1	1,142	0.09%
2021/05/06	0	0.00	2	578.50	581.00	-2	1,161	-0.17%
2021/05/05	58	561.50	1	578.00	561.00	57	1,188	4.80%
2021/05/04	27	528.93	0	0.00	539.00	27	1,213	2.23%
2021/05/03	0	0.00	2	594.00	571.00	-2	1,238	-0.16%
2021/04/29	7	593.00	0	0.00	595.00	7	1,267	0.55%
2021/04/27	1	582.00	0	0.00	596.00	1	1,349	0.07%
2021/04/26	0.2	608.00	0	0.00	603.00	0.2	1,396	0.01%
2021/04/23	5	575.00	1	576.00	571.00	4	1,432	0.28%
2021/04/22	0.2	619.00	1	607.00	599.00	-0.9	1,468	-0.06%
2021/04/21	11	590.00	1	600.00	590.00	10	1,507	0.66%
2021/04/20	1.1	625.45	1	618.00	618.00	0.1	1,545	0.01%
2021/04/19	2.5	659.80	0	0.00	633.00	2.5	1,607	0.16%
2021/04/16	21.2	672.17	0	0.00	672.00	21.2	1,656	1.28%
2021/04/15	4.2	667.05	3	648.67	660.00	1.2	1,716	0.07%
2021/04/14	35.1	624.50	1	618.00	685.00	34.1	1,771	1.93%
2021/04/13	2	696.00	2	699.60	671.00	0	1,709	0.00%
2021/04/12	0.5	761.67	2	755.50	745.00	-1.6	1,722	-0.09%
2021/04/09	1	662.52	6	672.50	698.00	-5	1,675	-0.30%
2021/04/08	2	635.00	4	640.50	635.00	-2	1,654	-0.12%
2021/04/07	5	618.00	22	611.59	619.00	-17	1,710	-0.99%
2021/04/06	17	603.35	56.5	613.83	603.00	-39.5	1,770	-2.23%
2021/04/01	3	623.00	3	630.76	638.00	0	1,846	0.00%
2021/03/31	14	596.14	3	591.33	630.00	11	1,811	0.61%
2021/03/30	9	521.00	6	540.67	573.00	3	1,684	0.18%
2021/03/29	1	480.00	50.2	514.86	521.00	-49.2	1,765	-2.79%
2021/03/26	4.5	473.00	94.1	469.92	474.50	-89.5	1,627	-5.50%
2021/03/25	1	434.00	137.3	462.98	467.00	-136.3	1,692	-8.05%	大賣/鉅額交易
2021/03/24	8	450.50	3	455.33	447.00	5	1,699	0.29%
2021/03/23	5	463.50	213.1	463.64	469.00	-208.1	2,236	-9.31%	大賣/鉅額交易