AES-KY (6781)-群益金鼎券商分點個股進出

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

AES-KY

(6781)

可現股當沖

股價
630
漲跌
▼10
漲幅
-1.56%
成交量
91張
產業
上市電子零組件類股
140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

AES-KY (6781)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	6	639.67	640.00	-6	375	-1.60%
2024/04/23	30.3	602.36	4	619.00	595.00	26.3	388	6.77%
2024/04/22	35	577.91	11	558.18	565.00	24	384	6.24%
2024/04/19	33.3	573.72	1	581.00	575.00	32.3	390	8.27%
2024/04/18	1	619.00	64	612.78	610.00	-63	383	-16.41%
2024/04/16	1.4	629.14	3	625.34	623.00	-1.6	384	-0.42%
2024/04/15	1.4	661.43	0	647.00	640.00	1.4	383	0.36%
2024/04/12	40.5	662.88	0.2	668.00	665.00	40.3	381	10.56%
2024/04/11	60.2	676.81	0	0.00	666.00	60.2	380	15.82%
2024/04/08	0	0.00	11	680.91	679.00	-11	392	-2.80%
2024/04/03	0	0.00	2	691.50	685.00	-2	395	-0.51%
2024/04/02	30	688.57	6.1	684.69	691.00	24	397	6.03%
2024/04/01	0	0.00	1	692.03	689.00	-1	400	-0.25%
2024/03/29	31	695.64	0	696.91	695.00	31	402	7.69%
2024/03/28	0	697.98	0.1	697.00	693.00	0	404	-0.01%
2024/03/27	33	701.48	0	699.60	698.00	33	403	8.17%
2024/03/26	0	700.00	0	0.00	701.00	0	402	0.00%
2024/03/25	5	719.20	30	715.74	707.00	-25	401	-6.23%
2024/03/22	42	713.80	61	701.34	717.00	-19	402	-4.72%
2024/03/21	6	707.83	0.2	709.60	698.00	5.8	400	1.45%
2024/03/20	80.2	710.84	0	0.00	703.00	80.2	400	20.00%
2024/03/19	35.1	698.23	1.2	699.41	698.00	33.9	400	8.46%
2024/03/18	0	707.21	25.1	700.60	718.00	-25	400	-6.25%
2024/03/15	5	701.00	0	0.00	702.00	5	400	1.25%
2024/03/14	0.1	704.42	3	709.33	708.00	-2.9	403	-0.71%
2024/03/13	7.2	723.46	0.1	712.88	718.00	7	403	1.75%
2024/03/12	11	765.72	0	781.00	746.00	11	395	2.78%
2024/03/11	11	713.01	2.4	708.91	731.00	8.6	367	2.34%
2024/03/08	13.1	711.20	0	0.00	697.00	13.1	360	3.63%
2024/03/07	5.1	714.89	2	708.50	712.00	3.1	359	0.86%
2024/03/06	60	732.65	1.2	711.59	722.00	58.8	356	16.48%
2024/03/05	0.1	717.42	1	717.00	713.00	-0.9	356	-0.26%
2024/03/04	0	714.00	12	712.67	722.00	-12	364	-3.29%
2024/03/01	1	707.01	0	710.00	706.00	1	372	0.27%
2024/02/29	0	688.67	0	693.67	713.00	0	372	0.00%
2024/02/27	0	677.00	0	686.79	675.00	0	372	0.00%
2024/02/26	1	689.85	1	679.35	688.00	0	378	-0.01%
2024/02/23	3	683.01	0.1	682.00	677.00	3	385	0.77%
2024/02/22	0	0.00	0	692.75	682.00	0	387	0.00%
2024/02/21	1	695.96	0	0.00	695.00	1	391	0.26%
2024/02/20	1	688.00	0.1	692.00	688.00	0.9	406	0.22%
2024/02/19	1.1	673.97	0	0.00	689.00	1.1	425	0.26%
2024/02/16	23	677.61	2	664.00	678.00	21	426	4.92%
2024/02/15	1	657.00	0	0.00	650.00	1	422	0.24%
2024/01/31	41	638.83	142	638.99	633.00	-101	434	-23.24%	大賣/鉅額交易
2024/01/29	0	0.00	0.1	670.00	667.00	-0.1	426	-0.02%
2024/01/26	2	655.00	2	647.50	660.00	0	426	0.00%
2024/01/24	1	648.00	1	656.00	647.00	0	422	0.00%
2024/01/23	1	652.00	1	640.00	657.00	0	419	0.00%
2024/01/22	1	651.82	1	644.00	654.00	0	413	0.00%
2024/01/19	1	647.00	1	639.00	645.00	0	412	0.00%
2024/01/18	1.1	636.00	101	634.15	634.00	-99.9	410	-24.32%	大賣/
2024/01/17	1	648.85	4	638.75	641.00	-3	405	-0.73%
2024/01/16	1	625.06	2	621.00	629.00	-1	393	-0.25%
2024/01/15	1.1	625.82	1	631.00	624.00	0.1	385	0.03%
2024/01/12	0	0.00	15	650.33	641.00	-15	376	-3.98%
2024/01/11	62	664.21	1	662.00	661.00	61	372	16.38%
2024/01/10	1	672.00	1	670.00	671.00	0	365	0.00%
2024/01/09	1	677.00	3	685.67	680.00	-2	369	-0.54%
2024/01/08	1	687.00	5	688.20	689.00	-4	369	-1.08%
2024/01/05	2	670.50	74	671.82	670.00	-72	373	-19.29%
2024/01/04	1.1	679.82	21	680.19	680.00	-19.9	373	-5.33%
2024/01/03	1	688.00	17	690.71	688.00	-16	372	-4.30%
2024/01/02	1	711.00	41	713.66	713.00	-40	370	-10.80%
2023/12/29	0	750.40	0	0.00	753.00	0	360	0.00%
2023/12/28	1	743.00	0	0.00	741.00	1	358	0.28%
2023/12/26	0	0.00	0	721.75	728.00	0	351	-0.01%
2023/12/25	0	704.57	150	705.57	701.00	-150	350	-42.74%	大賣/鉅額交易
2023/12/22	0	715.00	0	0.00	708.00	0	352	0.00%
2023/12/20	0	0.00	1	718.00	719.00	-1	354	-0.28%
2023/12/19	0	0.00	20	717.65	717.00	-20	356	-5.61%
2023/12/15	0	0.00	0	732.00	729.00	0	356	0.00%
2023/12/14	0.1	725.09	1	728.00	725.00	-0.9	360	-0.25%
2023/12/11	2	737.50	1.1	743.80	740.00	0.9	368	0.26%
2023/12/08	0	725.02	1	721.06	726.00	-1	380	-0.25%
2023/12/07	0	734.00	0	0.00	735.00	0	381	0.00%
2023/12/06	0	0.00	0.1	746.12	740.00	-0.1	383	-0.01%
2023/12/05	20	741.00	0	0.00	742.00	20	386	5.19%
2023/12/04	0.1	737.02	0	0.00	739.00	0.1	394	0.03%
2023/12/01	0	0.00	2	752.00	755.00	-2	400	-0.50%
2023/11/30	60	751.20	0	0.00	755.00	60	407	14.73%
2023/11/29	165	747.17	4	741.74	748.00	161	404	39.83%	大買/鉅額交易
2023/11/28	135	726.01	0.1	713.00	737.00	134.9	394	34.19%	大買/鉅額交易
2023/11/27	0.1	711.51	0	0.00	696.00	0.1	385	0.02%
2023/11/24	60	728.37	0.1	726.81	720.00	59.9	383	15.60%
2023/11/22	0.1	716.33	2.1	714.24	712.00	-2	373	-0.53%
2023/11/21	0.1	725.30	0	0.00	724.00	0.1	367	0.01%
2023/11/20	0	717.00	0	0.00	718.00	0	365	0.00%
2023/11/17	1	737.00	4.1	729.78	717.00	-3.1	359	-0.85%
2023/11/16	48	739.17	26	727.27	734.00	22	341	6.44%
2023/11/15	0	0.00	1.4	691.00	698.00	-1.4	318	-0.44%
2023/11/14	0	0.00	0	680.95	681.00	0	313	-0.01%
2023/11/13	0	667.00	0	666.00	672.00	0	313	-0.01%
2023/11/10	0	0.00	0.1	676.61	671.00	-0.1	311	-0.03%
2023/11/09	0	0.00	0	644.47	658.00	0	296	-0.01%
2023/11/08	0	635.68	0	0.00	629.00	0	291	0.01%
2023/11/07	0	0.00	1	644.00	637.00	-1	292	-0.34%
2023/11/06	1	641.00	0	646.53	649.00	1	292	0.34%
2023/11/03	60	634.78	0	0.00	636.00	60	294	20.41%
2023/10/27	0	0.00	35.9	621.52	615.00	-35.9	308	-11.62%
2023/10/26	0	0.00	1	631.00	621.00	-1	314	-0.32%
2023/10/25	1	642.00	0	0.00	642.00	1	315	0.32%
2023/10/19	0	0.00	15	659.00	659.00	-15	330	-4.54%
2023/10/18	2	653.00	0	0.00	657.00	2	333	0.60%
2023/10/17	0	0.00	1	664.00	657.00	-1	337	-0.30%
2023/10/16	1	656.00	0	0.00	657.00	1	353	0.28%
2023/10/13	0	0.00	0	664.00	654.00	0	362	0.00%
2023/10/12	0	0.00	22	636.10	640.00	-22	365	-6.02%
2023/10/11	0	650.33	0	652.67	644.00	0	368	0.00%
2023/10/06	0	658.00	1	632.16	655.00	-1	376	-0.27%
2023/10/05	1	623.00	0	0.00	625.00	1	379	0.26%
2023/09/27	36	640.33	1	640.00	642.00	35	402	8.69%
2023/09/26	81	649.85	2	649.50	650.00	79	406	19.46%
2023/09/25	1	660.00	0	0.00	652.00	1	418	0.24%
2023/09/22	40	652.55	0	0.00	655.00	40	431	9.28%
2023/09/20	30	660.30	0.1	669.16	658.00	29.9	473	6.32%
2023/09/19	151	675.51	1	671.00	670.00	150	476	31.45%	大買/鉅額交易
2023/09/18	0	673.00	1	667.35	670.00	-1	475	-0.21%
2023/09/15	1	666.15	1	673.00	673.00	0	478	0.00%
2023/09/14	1	658.00	1	664.00	659.00	0	475	0.00%
2023/09/13	2.3	668.26	0	670.00	655.00	2.3	482	0.47%
2023/09/12	60	644.78	0	629.00	650.00	60	484	12.37%
2023/09/11	1	616.10	2	613.01	608.00	-1	490	-0.20%
2023/09/08	0	642.46	0	633.00	628.00	0	497	0.00%
2023/09/07	0	647.00	0	663.00	640.00	0	501	0.00%
2023/09/06	1.1	657.74	3	655.35	657.00	-2	504	-0.39%
2023/09/05	2	634.60	0	653.00	649.00	2	499	0.41%
2023/09/04	0	622.39	0	629.00	623.00	0	495	0.00%
2023/09/01	0	634.00	25	630.00	630.00	-25	505	-4.94%
2023/08/31	0	627.00	0	0.00	626.00	0	515	0.00%
2023/08/29	0	0.00	3	629.33	628.00	-3	523	-0.57%
2023/08/28	0	0.00	1	601.68	609.00	-1	527	-0.19%
2023/08/25	2	610.00	0	0.00	607.00	2	540	0.37%
2023/08/21	1	603.00	0	0.00	606.00	1	570	0.18%
2023/08/18	7	610.71	0	0.00	603.00	7	595	1.18%
2023/08/17	1	598.00	0	0.00	619.00	1	599	0.17%
2023/08/16	1	593.00	1	597.23	592.00	0	597	0.00%
2023/08/15	1	613.00	0	0.00	604.00	1	606	0.16%
2023/08/11	0	626.00	1	616.00	620.00	-1	615	-0.16%
2023/08/10	0	632.00	0	0.00	625.00	0	620	0.00%
2023/08/09	7	643.14	14	648.43	639.00	-7	624	-1.12%
2023/08/08	0.1	657.00	60	653.02	648.00	-59.9	626	-9.57%
2023/08/07	0	672.00	1	669.00	669.00	-1	628	-0.16%
2023/08/02	3.1	681.73	0	0.00	680.00	3.1	638	0.49%
2023/08/01	2	690.08	0	0.00	694.00	2	638	0.32%
2023/07/31	0.1	698.60	0	697.04	691.00	0	641	0.00%
2023/07/28	0	706.33	0	0.00	704.00	0	641	0.01%
2023/07/27	2.2	706.45	0	0.00	703.00	2.2	645	0.34%
2023/07/26	0	696.00	1	692.00	692.00	-1	646	-0.15%
2023/07/25	1	704.00	3.1	723.06	718.00	-2.1	650	-0.33%
2023/07/24	3	700.00	0	0.00	695.00	3	649	0.46%
2023/07/21	0	709.00	41	704.95	699.00	-41	658	-6.22%
2023/07/20	1	720.00	29	715.97	716.00	-28	662	-4.23%
2023/07/19	2.2	715.85	0.1	730.69	716.00	2.1	662	0.32%
2023/07/18	1	677.00	2	672.57	680.00	-1	648	-0.16%
2023/07/17	2.1	707.02	1	699.13	691.00	1.1	644	0.17%
2023/07/14	1	725.87	47.3	721.92	719.00	-46.3	652	-7.09%
2023/07/13	0.2	729.98	6	749.35	719.00	-5.8	654	-0.89%
2023/07/12	3.1	756.25	3.1	765.16	760.00	0	646	0.01%
2023/07/11	1.1	790.83	0.1	793.23	791.00	1	640	0.16%
2023/07/10	0.1	807.78	1	812.00	799.00	-0.9	636	-0.15%
2023/07/07	0	0.00	0.1	810.18	807.00	-0.1	640	-0.01%
2023/07/06	1	809.71	3	808.68	809.00	-2	652	-0.30%
2023/07/05	5.1	823.78	0	0.00	821.00	5.1	667	0.76%
2023/07/04	0	0.00	2	827.95	822.00	-2	668	-0.30%
2023/07/03	1	825.17	0	820.40	826.00	1	663	0.15%
2023/06/30	22	828.45	0	825.62	813.00	22	652	3.37%
2023/06/29	0	812.00	4	806.50	812.00	-4	650	-0.61%
2023/06/28	1	799.00	5	780.30	799.00	-4	642	-0.63%
2023/06/27	0	0.00	1.1	737.68	741.00	-1.1	632	-0.17%
2023/06/26	2.1	730.09	0.2	725.94	723.00	1.9	636	0.30%
2023/06/21	0.1	737.69	0	0.00	735.00	0.1	637	0.01%
2023/06/20	1.1	738.13	0.1	750.00	739.00	1	637	0.16%
2023/06/19	1.1	757.14	0	0.00	752.00	1.1	639	0.18%
2023/06/16	4	771.25	2	759.51	754.00	2	638	0.31%
2023/06/15	1	755.00	0.1	759.85	767.00	0.9	626	0.14%
2023/06/14	0.1	740.60	0	750.00	754.00	0.1	623	0.01%
2023/06/13	2	741.00	0	0.00	738.00	2	627	0.32%
2023/06/12	6	744.67	0	738.14	741.00	6	644	0.93%
2023/06/09	1	712.97	0	728.00	713.00	1	635	0.16%
2023/06/08	23	718.43	1	728.00	717.00	22	639	3.44%
2023/06/07	50	716.92	1.1	724.37	726.00	48.9	642	7.61%
2023/06/06	70.1	684.25	1	679.30	683.00	69	636	10.85%
2023/06/05	1.1	722.28	5	725.00	706.00	-3.9	636	-0.62%
2023/06/02	51	713.24	1	712.01	715.00	50	637	7.84%
2023/06/01	76	712.01	3	712.00	712.00	73	632	11.55%
2023/05/31	76	711.45	1	701.12	710.00	75	635	11.80%
2023/05/30	0	696.00	2	688.00	696.00	-2	644	-0.31%
2023/05/29	4	701.75	10	698.30	690.00	-6	643	-0.93%
2023/05/26	0	683.00	2	683.51	685.00	-2	641	-0.31%
2023/05/25	1	695.00	0.1	691.04	694.00	0.9	648	0.14%
2023/05/24	15.1	693.85	36	691.75	688.00	-21	650	-3.22%
2023/05/23	10	665.41	7.1	670.97	671.00	2.9	643	0.45%
2023/05/22	0	0.00	0	661.00	657.00	0	643	0.00%
2023/05/19	3	659.00	2.1	662.62	660.00	0.9	649	0.14%
2023/05/18	2.1	656.38	3	665.67	649.00	-0.9	658	-0.14%
2023/05/17	4	660.50	2	666.50	666.00	2	662	0.30%
2023/05/16	11.1	650.00	11	646.64	652.00	0.1	663	0.01%
2023/05/15	0	0.00	1	627.00	624.00	-1	671	-0.15%
2023/05/12	3	627.67	2	630.00	630.00	1	681	0.15%
2023/05/11	3	633.73	3	641.00	630.00	0	724	0.00%
2023/05/09	2	649.00	5	653.00	651.00	-3	761	-0.39%
2023/05/08	0	0.00	5	649.00	644.00	-5	764	-0.65%
2023/05/05	1	654.00	1	661.00	645.00	0	768	0.00%
2023/05/04	0	656.74	0	0.00	651.00	0	773	0.01%
2023/05/02	11.3	683.82	4	689.50	674.00	7.2	800	0.91%
2023/04/28	0	683.50	4	686.25	685.00	-4	819	-0.49%
2023/04/27	1	679.98	0.1	677.98	665.00	0.9	821	0.11%
2023/04/26	5.1	662.84	21	659.14	663.00	-15.9	822	-1.94%
2023/04/25	2	691.00	5.1	677.74	676.00	-3.1	815	-0.38%
2023/04/24	2	702.00	1	699.00	704.00	1	815	0.12%
2023/04/21	0	722.95	0	0.00	708.00	0	818	0.00%
2023/04/20	1.1	742.86	17	745.29	734.00	-15.9	830	-1.92%
2023/04/19	15	759.47	0	0.00	754.00	15	843	1.78%
2023/04/18	6	731.83	0	0.00	732.00	6	843	0.71%
2023/04/14	2	732.50	0	0.00	727.00	2	867	0.23%
2023/04/13	0	0.00	0	728.00	716.00	0	869	0.00%
2023/04/12	0	736.00	0	0.00	733.00	0	873	0.00%
2023/04/11	2	728.00	2.2	725.23	728.00	-0.2	872	-0.02%
2023/04/10	1.2	697.35	130.1	695.27	709.00	-128.9	868	-14.85%	大賣/鉅額交易
2023/04/07	1.1	704.38	1	708.00	702.00	0.1	855	0.01%
2023/03/30	20	732.85	0.1	740.00	722.00	20	884	2.26%
2023/03/29	0.1	717.00	0	0.00	710.00	0.1	890	0.01%
2023/03/28	0	0.00	11	740.28	728.00	-11	909	-1.21%
2023/03/27	1.5	803.66	0	0.00	777.00	1.5	906	0.16%
2023/03/24	1.6	805.75	0	0.00	806.00	1.6	914	0.18%
2023/03/22	6	811.00	0	0.00	808.00	6	946	0.63%
2023/03/20	0	0.00	5	803.00	804.00	-5	985	-0.51%
2023/03/17	1	792.00	0	0.00	792.00	1	991	0.10%
2023/03/16	0	0.00	1	791.00	781.00	-1	1,001	-0.10%
2023/03/15	1	792.00	0	0.00	792.00	1	1,017	0.10%
2023/03/14	1.1	784.06	11	781.00	773.00	-9.9	1,026	-0.97%
2023/03/13	0.1	780.00	2	770.50	787.00	-2	1,039	-0.19%
2023/03/10	0.1	804.00	0	0.00	793.00	0.1	1,054	0.01%
2023/03/08	0	0.00	2	820.50	820.00	-2	1,128	-0.18%
2023/03/06	1	840.00	1	844.00	840.00	0	1,245	0.00%
2023/03/03	3	857.67	1	848.06	841.00	2	1,297	0.15%
2023/03/02	50	861.84	1	842.00	845.00	49	1,313	3.73%
2023/03/01	1	827.00	0	0.00	840.00	1	1,296	0.08%
2023/02/24	2.1	823.00	2	830.00	823.00	0.1	1,298	0.01%
2023/02/23	1	844.00	1	831.00	831.00	0	1,293	0.00%
2023/02/22	5	815.60	1	822.00	811.00	4	1,306	0.31%
2023/02/21	3	858.33	19	849.05	850.00	-16	1,311	-1.22%
2023/02/17	6	817.29	1	797.00	818.00	5	1,322	0.38%
2023/02/16	0	0.00	0	826.75	816.00	0	1,329	0.00%
2023/02/15	1	795.04	4	800.88	796.00	-3	1,345	-0.22%
2023/02/14	0	820.84	1	813.00	816.00	-1	1,355	-0.07%
2023/02/13	2	819.98	52	827.69	811.00	-50	1,368	-3.65%
2023/02/10	3.1	861.48	1	847.00	848.00	2.1	1,380	0.15%
2023/02/09	63	873.32	1	885.00	862.00	62	1,391	4.46%
2023/02/08	68	815.49	2	835.00	854.00	66	1,386	4.76%
2023/02/07	1	777.00	1	778.00	777.00	0	1,381	0.00%
2023/02/06	1	786.00	3	773.67	784.00	-2	1,398	-0.14%
2023/02/03	4	793.75	0	0.00	794.00	4	1,401	0.29%
2023/02/02	5	799.19	1	802.00	800.00	4	1,398	0.29%
2023/02/01	0	0.00	3	793.67	785.00	-3	1,400	-0.21%
2023/01/31	27	762.96	2	778.49	784.00	25	1,402	1.78%
2023/01/30	3	754.00	1	768.00	760.00	2	1,394	0.14%
2023/01/17	20	720.20	2	719.05	717.00	18	1,393	1.29%
2023/01/16	0	738.00	0	0.00	729.00	0	1,400	0.00%
2023/01/13	1	726.00	0	0.00	726.00	1	1,413	0.07%
2023/01/12	1	729.00	1	729.00	729.00	0	1,438	0.00%
2023/01/11	0	0.00	8	738.37	736.00	-8	1,448	-0.55%
2023/01/10	33	742.27	4	739.51	741.00	29	1,457	1.99%
2023/01/09	2	738.41	0	717.63	736.00	2	1,454	0.14%
2023/01/06	2	705.99	3	708.00	701.00	-1	1,462	-0.07%
2023/01/05	8	681.75	8.1	676.55	701.00	-0.1	1,466	-0.01%
2023/01/04	14	659.86	0	0.00	662.00	14	1,465	0.96%
2023/01/03	6	658.00	0	648.71	658.00	6	1,479	0.40%
2022/12/30	0	643.00	0	661.00	643.00	0	1,496	0.00%
2022/12/29	0	0.00	0.1	652.20	649.00	-0.1	1,526	-0.01%
2022/12/28	1.1	652.28	27	656.08	652.00	-25.9	1,572	-1.65%
2022/12/27	2.1	673.53	59	677.44	674.00	-57	1,592	-3.58%
2022/12/26	1	677.73	0	671.25	671.00	1	1,605	0.06%
2022/12/23	0	670.00	1	678.75	680.00	-1	1,619	-0.06%
2022/12/22	3.1	693.47	33	684.76	671.00	-29.9	1,630	-1.84%
2022/12/21	6	686.51	1	687.56	683.00	5	1,636	0.30%
2022/12/20	3.1	710.80	3	736.72	687.00	0.1	1,652	0.00%
2022/12/19	2.1	730.76	2	738.50	717.00	0.1	1,647	0.00%
2022/12/16	3	730.00	3	722.67	740.00	0	1,661	0.00%
2022/12/15	3	737.00	4	727.75	737.00	-1	1,658	-0.06%
2022/12/14	52	711.85	1	711.00	718.00	51	1,652	3.09%
2022/12/13	5	703.40	47	722.26	695.00	-42	1,646	-2.55%
2022/12/12	0	727.00	3	730.35	732.00	-3	1,629	-0.18%
2022/12/09	3	754.66	14.1	756.95	750.00	-11.1	1,620	-0.68%
2022/12/08	2.1	765.85	2	761.04	756.00	0.1	1,630	0.00%
2022/12/07	2	802.50	9.1	802.66	797.00	-7.1	1,632	-0.43%
2022/12/06	1.1	785.81	31	798.45	787.00	-29.9	1,614	-1.85%
2022/12/05	1	824.00	3	851.00	816.00	-2	1,592	-0.13%
2022/12/02	6	845.83	9	843.11	842.00	-3	1,586	-0.19%
2022/12/01	3	844.33	58	849.67	855.00	-55	1,580	-3.48%
2022/11/30	13	805.85	55	802.18	808.00	-42	1,555	-2.70%
2022/11/29	9	765.00	4	766.04	766.00	5	1,531	0.33%
2022/11/28	11	741.27	12	761.84	743.00	-1	1,478	-0.07%
2022/11/25	7	738.14	47	750.21	771.00	-40	1,427	-2.80%
2022/11/24	29	673.52	2.1	694.81	701.00	26.9	1,376	1.95%
2022/11/23	2	640.50	0	0.00	638.00	2	1,362	0.15%
2022/11/22	1	638.00	0.1	647.00	643.00	0.9	1,377	0.07%
2022/11/21	6	661.50	36	655.47	647.00	-30	1,380	-2.17%
2022/11/18	9	672.56	50	675.04	662.00	-41	1,380	-2.97%
2022/11/17	0	0.00	1	682.00	668.00	-1	1,373	-0.07%
2022/11/16	2	686.00	0	0.00	685.00	2	1,374	0.15%
2022/11/15	2	681.50	2	683.50	684.00	0	1,386	0.00%
2022/11/14	9	681.22	3	679.67	677.00	6	1,391	0.43%
2022/11/11	1	675.00	42	660.17	674.00	-41	1,383	-2.96%
2022/11/10	19	667.00	40	648.03	645.00	-21	1,354	-1.55%
2022/11/09	6	659.50	43	652.60	660.00	-37	1,339	-2.76%
2022/11/08	31	662.32	31	643.87	636.00	0	1,330	0.00%
2022/11/07	2	648.50	34	650.26	640.00	-32	1,316	-2.43%
2022/11/04	37	638.03	5	645.00	652.00	32	1,305	2.45%
2022/11/03	8	620.75	6	606.33	624.00	2	1,268	0.16%
2022/11/02	11	571.18	3.1	595.47	599.00	7.9	1,245	0.63%
2022/11/01	0	0.00	5	559.40	571.00	-5	1,228	-0.41%
2022/10/31	16	569.56	0	0.00	564.00	16	1,227	1.30%
2022/10/28	3.1	561.55	1	576.00	559.00	2.1	1,224	0.17%
2022/10/27	47	559.34	8	562.00	571.00	39	1,218	3.20%
2022/10/26	5	542.00	6	540.51	547.00	-1	1,214	-0.08%
2022/10/25	5	548.00	4	545.25	542.00	1	1,214	0.08%
2022/10/24	3	559.33	4	563.09	555.00	-1	1,198	-0.09%
2022/10/21	33	563.10	0	552.00	547.00	33	1,191	2.77%
2022/10/20	11	599.99	1	597.00	587.00	10	1,180	0.85%
2022/10/19	5	631.80	3	631.33	631.00	2	1,152	0.17%
2022/10/18	4	615.74	6	616.85	621.00	-2	1,142	-0.18%
2022/10/17	7	604.58	0	607.00	612.00	7	1,143	0.61%
2022/10/14	5.1	629.68	4	630.00	630.00	1.1	1,147	0.09%
2022/10/13	7	604.29	2.1	616.78	600.00	4.9	1,136	0.43%
2022/10/12	40	608.52	2	609.61	613.00	38	1,126	3.37%
2022/10/11	1.1	633.69	20	618.25	607.00	-18.9	1,111	-1.70%
2022/10/07	1	677.04	1	684.99	674.00	0	1,103	0.00%
2022/10/06	4	708.49	6.2	703.78	703.00	-2.1	1,090	-0.20%
2022/10/05	9	673.44	22	666.69	664.00	-13	1,065	-1.22%
2022/10/04	4	659.75	5	662.40	661.00	-1	1,024	-0.10%
2022/10/03	7	610.86	0	0.00	616.00	7	998	0.70%
2022/09/30	5	630.80	5	626.60	638.00	0	1,000	0.00%
2022/09/29	28	670.07	3	668.90	640.00	25	991	2.52%
2022/09/28	0	652.50	0	0.00	636.00	0	984	0.00%
2022/09/27	52	665.77	4	668.50	669.00	48	984	4.88%
2022/09/26	15	684.00	3	683.33	679.00	12	966	1.24%
2022/09/23	0	0.00	51	709.53	708.00	-51	959	-5.31%
2022/09/22	0	0.00	34	734.29	724.00	-34	948	-3.58%
2022/09/21	0	762.00	35	750.11	752.00	-35	945	-3.70%
2022/09/20	0.1	768.00	36	755.83	765.00	-36	941	-3.82%
2022/09/19	15.1	775.15	100	779.30	767.00	-84.9	939	-9.04%
2022/09/16	0.1	809.69	0	0.00	797.00	0.1	937	0.01%
2022/09/15	3	828.00	4.5	835.44	808.00	-1.5	935	-0.16%
2022/09/14	0.2	792.00	0	0.00	800.00	0.2	923	0.02%
2022/09/13	0.1	811.00	0	0.00	817.00	0.1	917	0.01%
2022/09/12	5	816.00	0	0.00	821.00	5	913	0.55%
2022/09/08	0.2	823.00	19	819.32	820.00	-18.8	919	-2.05%
2022/09/07	50	823.18	0	0.00	823.00	50	922	5.42%
2022/09/06	0	0.00	5	846.60	841.00	-5	920	-0.54%
2022/09/05	0	899.00	0	0.00	850.00	0	934	0.00%
2022/09/02	0	0.00	3	918.00	905.00	-3	923	-0.32%
2022/09/01	3	916.73	10	933.50	925.00	-7	926	-0.75%
2022/08/31	0	0.00	1	958.00	980.00	-1	918	-0.11%
2022/08/29	40	916.90	4	914.50	920.00	36	932	3.86%
2022/08/26	11	995.55	6	998.33	974.00	5	918	0.54%
2022/08/25	0	0.00	0	996.05	986.00	0	920	0.00%
2022/08/24	9	971.89	32	974.34	965.00	-23	930	-2.47%
2022/08/23	20	953.27	39	970.29	952.00	-19	934	-2.03%
2022/08/22	28	997.89	0	996.00	985.00	28	935	3.00%
2022/08/19	0	0.00	28	1070.72	1085.00	-28	924	-3.03%
2022/08/18	1	991.98	4	995.49	988.00	-3	909	-0.33%
2022/08/17	0	1005.00	3	1004.33	991.00	-3	918	-0.33%
2022/08/16	1	1045.00	11	1016.36	1005.00	-10	922	-1.08%
2022/08/15	3	1028.34	0	1007.67	1035.00	3	929	0.32%
2022/08/12	41	998.29	24	969.04	990.00	17	956	1.78%
2022/08/11	0	0.00	1	957.00	963.00	-1	955	-0.10%
2022/08/09	0	0.00	2	1005.00	957.00	-2	967	-0.21%
2022/08/08	2	1001.00	0	0.00	994.00	2	974	0.21%
2022/08/05	1	1025.00	22	1044.32	1020.00	-21	989	-2.12%
2022/08/03	30	970.13	1	967.00	964.00	29	1,023	2.83%
2022/08/02	31	953.26	2	950.50	958.00	29	1,020	2.84%
2022/08/01	30	1000.37	6	1040.00	996.00	24	1,013	2.37%
2022/07/29	0	0.00	2	1060.00	1060.00	-2	1,012	-0.20%
2022/07/28	0	0.00	1	1080.05	1070.00	-1	1,025	-0.10%
2022/07/27	15	1076.67	0	1090.00	1100.00	15	1,021	1.47%
2022/07/26	0	0.00	1	1065.05	1065.00	-1	1,017	-0.10%
2022/07/25	0	1082.50	0	1100.00	1095.00	0	1,029	0.00%
2022/07/22	1	1154.82	2	1140.10	1105.00	-1	1,031	-0.10%
2022/07/21	0	1162.50	0	0.00	1175.00	0	1,029	0.00%
2022/07/20	4	1097.50	102	1112.16	1100.00	-98	1,018	-9.62%	大賣/
2022/07/19	0	0.00	0	1101.00	1060.00	0	1,013	0.00%
2022/07/18	1	1100.01	1	1134.90	1110.00	0	1,019	0.00%
2022/07/15	2	1099.98	21	1100.00	1075.00	-19	1,021	-1.86%
2022/07/14	0	0.00	0	1080.00	1070.00	0	1,013	0.00%
2022/07/13	2	1067.50	24	1082.92	1060.00	-22	1,012	-2.17%
2022/07/12	3	1048.33	0	0.00	1035.00	3	1,009	0.30%
2022/07/11	1	1055.00	23	1076.96	1070.00	-22	1,015	-2.17%
2022/07/08	2	1084.95	33	1067.42	1080.00	-31	1,016	-3.05%
2022/07/07	11	973.64	24	1031.71	1045.00	-13	996	-1.30%
2022/07/06	21	963.67	1	973.00	952.00	20	985	2.03%
2022/07/05	30	946.47	0	0.00	954.00	30	976	3.07%
2022/07/04	16	979.06	30	966.77	978.00	-14	965	-1.45%
2022/07/01	1	958.00	27	948.85	915.00	-26	961	-2.70%
2022/06/30	20	969.00	0	0.00	969.00	20	954	2.10%
2022/06/29	0	0.00	0	1050.00	1060.00	0	946	0.00%
2022/06/28	0	1025.00	0	0.00	1035.00	0	944	0.00%
2022/06/27	0	0.00	41	1069.88	1050.00	-41	942	-4.35%
2022/06/23	0	0.00	31	925.35	939.00	-31	943	-3.28%
2022/06/22	2	926.50	1	909.31	911.00	1	943	0.11%
2022/06/21	0	925.00	30.1	924.91	956.00	-30.1	946	-3.18%
2022/06/20	0	928.00	0	0.00	902.00	0	949	0.00%
2022/06/17	0	946.69	10	950.03	957.00	-10	945	-1.06%
2022/06/16	0	993.43	0	1025.00	966.00	0	940	0.00%
2022/06/15	0	1021.25	0	0.00	1010.00	0	940	0.00%
2022/06/14	1	1085.00	1	1055.00	1055.00	0	940	0.00%
2022/06/13	1	1120.00	1	1120.00	1120.00	0	941	0.00%
2022/06/10	1	1195.00	0	0.00	1190.00	1	936	0.11%
2022/06/08	1	1145.00	1	1145.00	1145.00	0	945	0.00%
2022/06/07	0	0.00	1	1125.00	1140.00	-1	945	-0.11%
2022/06/02	1	1115.00	35	1129.86	1100.00	-34	952	-3.57%
2022/06/01	21	1168.57	1	1145.00	1145.00	20	952	2.10%
2022/05/31	21	1130.24	0	0.00	1140.00	21	948	2.21%
2022/05/30	0	0.00	0	1145.00	1115.00	0	933	0.00%
2022/05/27	0	0.00	0	1087.61	1095.00	0	925	0.00%
2022/05/26	1	1064.56	0	1056.67	1025.00	1	920	0.11%
2022/05/25	41	1056.22	5	1065.98	1055.00	36	918	3.92%
2022/05/24	0	1098.40	20	1135.75	1090.00	-20	908	-2.20%
2022/05/23	0	0.00	22	1162.73	1135.00	-22	902	-2.44%
2022/05/20	10	1167.50	29	1177.93	1170.00	-19	906	-2.10%
2022/05/19	23	1124.13	19	1117.63	1125.00	4	870	0.46%
2022/05/18	0	0.00	4	1100.00	1085.00	-4	860	-0.46%
2022/05/17	2	1090.00	6	1107.50	1080.00	-4	850	-0.47%
2022/05/16	1	1075.00	4	1102.50	1080.00	-3	844	-0.36%
2022/05/13	55	1087.64	17	1088.24	1095.00	38	830	4.58%
2022/05/12	2	985.04	2	999.50	996.00	0	821	0.00%
2022/05/11	80	949.01	0	0.00	1010.00	80	795	10.05%
2022/05/10	5	874.00	0	898.00	920.00	5	778	0.64%
2022/05/09	0	870.00	0	889.43	893.00	0	781	0.00%
2022/05/06	32	898.25	0	0.00	893.00	32	779	4.11%
2022/05/05	21	972.19	1	988.00	967.00	20	772	2.59%
2022/04/29	0	0.00	1	917.00	920.00	-1	771	-0.13%
2022/04/28	0	0.00	0	922.00	913.00	0	764	0.00%
2022/04/27	46	878.48	70	881.19	915.00	-24	760	-3.15%
2022/04/25	0	0.00	22	931.36	931.00	-22	752	-2.92%
2022/04/22	1	1000.00	26	970.69	955.00	-25	746	-3.35%
2022/04/21	15	1045.00	61	1026.51	1020.00	-46	742	-6.20%
2022/04/20	0	1036.00	8	1038.13	1030.00	-8	741	-1.08%
2022/04/19	2	1085.00	4	1067.50	1055.00	-2	741	-0.27%
2022/04/18	15	1039.67	1	1045.00	1070.00	14	742	1.88%
2022/04/15	3	1075.00	6	1020.00	1015.00	-3	743	-0.40%
2022/04/14	0	0.00	0	1125.00	1110.00	0	737	0.00%
2022/04/13	0	0.00	32.2	1109.40	1100.00	-32.2	735	-4.37%
2022/04/12	9.1	1111.02	2	1117.50	1090.00	7.1	745	0.95%
2022/04/11	0	1125.00	8	1121.88	1090.00	-8	748	-1.07%
2022/04/08	1	1175.82	3	1210.00	1155.00	-2	750	-0.26%
2022/04/07	1	1215.00	1	1240.00	1195.00	0	744	0.00%
2022/04/06	1	1210.83	0	1430.00	1205.00	1	739	0.13%
2022/04/01	1	1299.42	1	1290.00	1300.00	0	734	0.00%
2022/03/31	6	1257.50	1	1320.00	1270.00	5	732	0.68%
2022/03/30	1	1305.00	0	0.00	1280.00	1	734	0.14%
2022/03/29	33	1267.58	0	1255.00	1285.00	33	738	4.47%
2022/03/28	0	1150.00	1	1225.00	1255.00	-1	728	-0.14%
2022/03/25	0	0.00	1	1280.00	1235.00	-1	715	-0.14%
2022/03/24	2	1257.50	0	0.00	1250.00	2	708	0.28%
2022/03/23	62	1317.10	2	1322.13	1335.00	60	698	8.58%
2022/03/22	0	1225.00	1	1260.00	1260.00	-1	684	-0.14%
2022/03/21	1	1245.59	0	0.00	1240.00	1	682	0.15%
2022/03/18	0	0.00	6	1214.17	1265.00	-6	679	-0.88%
2022/03/17	5	1275.00	15.1	1274.91	1240.00	-10.1	673	-1.49%
2022/03/16	35.1	1110.67	22	1113.22	1190.00	13	668	1.95%
2022/03/15	0	1150.00	6	1159.17	1145.00	-6	643	-0.93%
2022/03/14	0	1225.00	0	1250.00	1270.00	0	639	0.00%
2022/03/11	6	1314.94	0	1390.00	1250.00	6	630	0.95%
2022/03/10	0	1350.00	1	1325.00	1385.00	-1	615	-0.16%
2022/03/09	2	1280.00	3	1301.67	1275.00	-1	604	-0.17%
2022/03/08	1	1275.00	1	1290.00	1270.00	0	593	0.00%
2022/03/07	1	1210.00	20	1228.25	1250.00	-19	586	-3.24%
2022/03/04	38	1374.34	2	1352.65	1335.00	36	590	6.10%
2022/03/03	13	1312.31	0	0.00	1310.00	13	579	2.24%
2022/03/02	1	1290.10	1	1300.05	1320.00	0	582	0.00%
2022/03/01	0	1377.50	0	0.00	1355.00	0	594	0.00%
2022/02/25	47	1303.94	6	1308.35	1305.00	41	592	6.92%
2022/02/24	22	1301.59	0	1340.00	1300.00	22	594	3.70%
2022/02/23	21	1339.29	1	1340.00	1335.00	20	590	3.39%
2022/02/22	31	1308.07	9	1335.00	1335.00	22	588	3.74%
2022/02/21	0	0.00	0.1	1450.00	1410.00	-0.1	576	-0.01%
2022/02/17	0	0.00	20	1455.00	1465.00	-20	585	-3.42%
2022/02/16	10	1459.50	30	1480.00	1455.00	-20	603	-3.31%
2022/02/15	0	1385.00	5	1419.99	1375.00	-5	611	-0.82%
2022/02/14	21	1400.02	7	1412.91	1395.00	14	617	2.27%
2022/02/11	2	1540.27	0	1590.00	1550.00	2	611	0.33%
2022/02/10	0	1605.00	0	1645.71	1590.00	0	620	0.00%
2022/02/09	12	1629.16	0	0.00	1620.00	12	622	1.93%
2022/02/07	2	1557.50	0	0.00	1545.00	2	626	0.32%
2022/01/26	1	1480.00	64	1477.66	1480.00	-63	625	-10.07%
2022/01/25	0	1475.00	0.1	1577.21	1425.00	-0.1	624	-0.01%
2022/01/24	20.1	1559.48	2	1574.50	1580.00	18	624	2.89%
2022/01/21	0	1645.24	0	0.00	1585.00	0	629	0.00%
2022/01/20	0	0.00	0.1	1689.80	1690.00	-0.1	628	-0.02%
2022/01/19	0	1635.00	0	1625.00	1615.00	0	628	0.00%
2022/01/18	0	1660.00	0	1686.38	1640.00	0	631	0.00%
2022/01/17	0	1608.75	0	1611.00	1600.00	0	630	0.00%
2022/01/14	35	1596.71	1	1615.15	1615.00	34	638	5.33%
2022/01/13	1	1615.07	61	1637.38	1675.00	-60	642	-9.33%
2022/01/12	0	1675.00	105	1652.62	1675.00	-105	637	-16.46%	大賣/鉅額交易
2022/01/11	0	1672.50	104	1684.81	1680.00	-104	640	-16.23%	大賣/鉅額交易
2022/01/10	0.2	1722.35	100	1722.50	1720.00	-99.8	646	-15.43%
2022/01/07	23	1785.21	14	1829.29	1790.00	9	655	1.38%
2022/01/05	1	1980.00	3	1943.58	1910.00	-2	660	-0.30%
2022/01/04	0	0.00	16	1938.45	1950.00	-16	648	-2.47%
2022/01/03	50	1957.00	28.1	1950.62	1940.00	21.9	641	3.41%
2021/12/30	0	1820.00	40	1811.63	1825.00	-40	638	-6.26%
2021/12/29	0.1	1791.76	10	1772.00	1805.00	-9.9	646	-1.53%
2021/12/24	2	1785.00	1	1780.00	1765.00	1	643	0.16%
2021/12/23	0	0.00	21	1745.97	1760.00	-21	636	-3.30%
2021/12/22	25	1595.00	0	1590.00	1600.00	25	631	3.96%
2021/12/21	0	0.00	1	1565.13	1565.00	-1	627	-0.16%
2021/12/20	0	1550.00	1	1560.00	1515.00	-1	623	-0.16%
2021/12/17	2	1592.50	15.1	1604.31	1560.00	-13.1	621	-2.10%
2021/12/16	0	0.00	1	1608.75	1600.00	-1	617	-0.17%
2021/12/15	0	1506.48	0	1540.00	1540.00	0	611	0.00%
2021/12/14	2	1490.32	2	1497.55	1480.00	0	619	0.00%
2021/12/13	4	1616.17	3	1646.67	1550.00	1	613	0.16%
2021/12/10	1	1650.00	12.1	1637.65	1650.00	-11.1	607	-1.83%
2021/12/09	1	1544.41	0	1530.00	1570.00	1	600	0.17%
2021/12/07	15	1477.00	0	0.00	1495.00	15	590	2.54%
2021/12/06	1	1440.00	1	1455.00	1455.00	0	587	0.00%
2021/12/03	6	1470.83	15	1529.00	1475.00	-9	582	-1.55%
2021/12/02	0	0.00	0.2	1535.00	1525.00	-0.2	576	-0.03%
2021/12/01	1	1560.00	0	1553.00	1545.00	1	574	0.17%
2021/11/30	0	1550.00	1.2	1548.43	1610.00	-1.2	568	-0.21%
2021/11/29	1	1454.87	11.2	1480.33	1500.00	-10.2	553	-1.84%
2021/11/26	0	1430.83	4.2	1441.09	1405.00	-4.1	549	-0.75%
2021/11/25	3.1	1502.15	68.2	1517.88	1490.00	-65.1	543	-11.99%
2021/11/24	0.1	1450.37	16	1475.31	1465.00	-16	522	-3.06%
2021/11/23	1	1494.21	12	1500.18	1460.00	-11	516	-2.13%
2021/11/22	0	1476.41	8	1499.37	1505.00	-8	507	-1.57%
2021/11/19	0	1461.67	26	1489.81	1460.00	-26	505	-5.14%
2021/11/18	1.1	1512.73	1.2	1489.17	1485.00	-0.1	504	-0.02%
2021/11/17	2	1515.00	2	1495.00	1500.00	0	500	0.00%
2021/11/16	18.3	1482.03	26	1487.50	1465.00	-7.7	496	-1.54%
2021/11/15	4	1435.00	63	1472.22	1500.00	-59	494	-11.94%
2021/11/12	21	1347.86	42.2	1349.37	1375.00	-21.2	479	-4.41%
2021/11/11	8	1203.13	42	1225.12	1250.00	-34	462	-7.35%
2021/11/10	1	1165.00	0	1173.00	1140.00	1	449	0.22%
2021/11/09	22	1143.41	2	1139.98	1140.00	20	444	4.50%
2021/11/08	0	1218.33	0	1180.00	1170.00	0	434	0.00%
2021/11/05	4	1290.01	26	1310.77	1300.00	-22	432	-5.08%
2021/11/04	4	1247.50	0	1278.40	1235.00	4	423	0.94%
2021/11/03	0	1226.59	0	0.00	1220.00	0	415	0.01%
2021/11/02	0	1250.00	27	1306.85	1230.00	-27	412	-6.55%
2021/11/01	1	1235.00	4	1236.30	1220.00	-3	402	-0.75%
2021/10/29	2	1164.90	35	1202.43	1225.00	-33	392	-8.40%
2021/10/28	3	1131.65	0	1165.00	1115.00	3	383	0.78%
2021/10/27	0.2	1143.18	0	0.00	1130.00	0.2	379	0.04%
2021/10/26	25	1120.20	4	1117.51	1120.00	21	374	5.60%
2021/10/25	0	0.00	2	1127.50	1170.00	-2	371	-0.54%
2021/10/22	2	1192.16	1	1215.17	1165.00	1	364	0.27%
2021/10/21	3	1183.12	45.2	1168.78	1190.00	-42.2	352	-11.98%
2021/10/20	0.1	1081.67	1	1099.99	1090.00	-0.9	343	-0.27%
2021/10/19	5.1	1084.79	26	1065.58	1085.00	-20.9	339	-6.17%
2021/10/18	3	1031.66	32	1037.98	1035.00	-29	332	-8.73%
2021/10/15	11.1	1001.46	22.1	1005.09	1015.00	-11	321	-3.43%
2021/10/14	35.1	936.84	60.1	940.62	945.00	-25	303	-8.25%
2021/10/13	0	0.00	21	898.19	900.00	-21	286	-7.33%
2021/10/12	0	873.90	0	0.00	882.00	0	287	0.01%
2021/10/08	0	882.71	1	889.00	889.00	-1	290	-0.33%
2021/10/07	0	891.00	0	903.67	893.00	0	297	-0.01%
2021/10/06	0	873.70	1	910.00	881.00	-1	304	-0.32%
2021/10/04	0	0.00	0	803.22	787.00	0	297	-0.01%
2021/10/01	3	818.97	20	817.00	798.00	-17	305	-5.56%
2021/09/30	32	799.69	0	0.00	803.00	32	305	10.49%
2021/09/28	20	805.00	0	0.00	801.00	20	310	6.44%
2021/09/27	20	809.80	1	815.00	814.00	19	314	6.05%
2021/09/23	0	0.00	1	819.00	821.00	-1	322	-0.31%
2021/09/17	30	800.00	50	801.36	822.00	-20	335	-5.96%
2021/09/16	20	807.75	68	802.31	801.00	-48	334	-14.34%
2021/09/15	22	787.68	12	790.75	792.00	10	338	2.95%
2021/09/10	0	0.00	11	810.00	819.00	-11	373	-2.95%
2021/09/09	0	0.00	8	806.25	806.00	-8	378	-2.11%
2021/09/07	36	803.61	0	0.00	801.00	36	389	9.24%
2021/09/06	4	843.00	0	0.00	830.00	4	388	1.03%
2021/09/02	3	876.67	0	0.00	865.00	3	390	0.77%
2021/08/31	21	848.24	0	860.00	852.00	21	390	5.37%
2021/08/30	3	873.98	0	878.00	875.00	3	394	0.76%
2021/08/27	0	0.00	0	874.29	871.00	0	395	0.00%
2021/08/26	20	860.69	1	864.98	861.00	19	395	4.81%
2021/08/25	0	858.00	1	873.00	860.00	-1	399	-0.25%
2021/08/24	2	858.00	15	852.80	856.00	-13	402	-3.23%
2021/08/23	6	846.17	0	0.00	843.00	6	403	1.49%
2021/08/20	11	829.36	0	0.00	834.00	11	405	2.71%
2021/08/19	7	843.57	5	837.20	800.00	2	407	0.49%
2021/08/18	0	0.00	2	810.00	839.00	-2	419	-0.48%
2021/08/17	3	807.67	1	812.00	791.00	2	422	0.47%
2021/08/11	4	761.00	0	0.00	780.00	4	435	0.92%
2021/08/10	1	768.00	1.2	778.06	781.00	-0.2	441	-0.04%
2021/08/05	1	782.00	16	786.81	792.00	-15	494	-3.03%
2021/08/04	0	805.00	0	0.00	806.00	0	512	0.00%
2021/08/02	8	803.50	0	0.00	820.00	8	517	1.55%
2021/07/30	2	831.00	2	841.00	837.00	0	521	0.00%
2021/07/29	9	805.67	0	0.00	849.00	9	523	1.72%
2021/07/28	5	791.40	0	0.00	793.00	5	524	0.95%
2021/07/27	5	804.00	0	0.00	810.00	5	527	0.95%
2021/07/22	0	0.00	9	913.00	883.00	-9	526	-1.71%
2021/07/20	0	887.00	0	0.00	876.00	0	530	0.00%
2021/07/16	0	899.00	0	0.00	893.00	0	546	0.00%
2021/07/14	1	935.00	0	0.00	914.00	1	554	0.18%
2021/07/13	29	956.07	2	955.50	950.00	27	557	4.84%
2021/07/09	12	895.25	3	889.00	884.00	9	558	1.61%
2021/07/07	0	0.00	21	846.29	842.00	-21	609	-3.44%
2021/07/06	62	831.76	2	803.50	824.00	60	639	9.39%
2021/07/05	1	882.00	7	898.29	881.00	-6	654	-0.92%
2021/07/02	2	873.50	2	885.50	895.00	0	669	0.00%
2021/07/01	1	891.00	7	908.43	873.00	-6	684	-0.88%
2021/06/30	4	918.25	2	945.50	909.00	2	697	0.29%
2021/06/29	5	947.80	1	931.00	925.00	4	724	0.55%
2021/06/28	2	914.50	1	939.00	912.00	1	758	0.13%
2021/06/25	5	923.00	40	929.13	922.00	-35	772	-4.53%
2021/06/23	105	920.77	2	884.50	853.00	103	814	12.65%	大買/鉅額交易
2021/06/22	0	0.00	76	873.09	884.00	-76	816	-9.31%
2021/06/21	0	0.00	27	807.41	804.00	-27	822	-3.28%
2021/06/18	0	0.00	28	805.57	800.00	-28	854	-3.28%
2021/06/16	5	814.70	7	791.14	850.00	-2	871	-0.22%
2021/06/15	0.1	804.00	2	797.00	795.00	-1.9	876	-0.22%
2021/06/10	65	784.35	0	0.00	777.00	65	902	7.20%
2021/06/09	7	778.14	0	0.00	776.00	7	914	0.77%
2021/06/08	19	775.11	80	775.34	777.00	-61	928	-6.57%
2021/06/04	0	0.00	80	807.90	809.00	-80	950	-8.41%
2021/05/31	2	799.00	0	0.00	802.00	2	1,004	0.20%
2021/05/28	1	819.00	0	0.00	818.00	1	1,018	0.10%
2021/05/27	0.1	806.00	0	0.00	818.00	0.1	1,032	0.00%
2021/05/26	3	777.00	24	827.00	825.00	-21	1,045	-2.01%
2021/05/19	0	0.00	4	694.75	690.00	-4	1,097	-0.36%
2021/05/18	3	690.00	0	0.00	706.00	3	1,111	0.27%
2021/05/14	23	682.48	12	676.08	672.00	11	1,118	0.98%
2021/05/13	8	646.63	0	658.00	658.00	8	1,112	0.72%
2021/05/12	27	583.33	1	580.28	599.00	26	1,106	2.35%
2021/05/11	0	0.00	0	580.00	545.00	0	1,098	0.00%
2021/05/10	0	593.75	0	0.00	591.00	0	1,119	0.00%
2021/05/07	0	0.00	2	599.00	610.00	-2	1,142	-0.18%
2021/05/06	0	0.00	2	566.02	581.00	-2	1,161	-0.17%
2021/05/05	0	0.00	0.1	558.45	561.00	-0.1	1,188	-0.01%
2021/05/04	2.1	539.02	5	536.20	539.00	-2.9	1,213	-0.24%
2021/05/03	5	579.99	2	587.00	571.00	3	1,238	0.24%
2021/04/28	2	591.00	0	0.00	587.00	2	1,302	0.15%
2021/04/27	10	591.10	0	0.00	596.00	10	1,349	0.74%
2021/04/26	7	597.57	0	597.44	603.00	7	1,396	0.50%
2021/04/23	0	582.62	0.1	585.00	571.00	-0.1	1,432	-0.01%
2021/04/22	0.1	592.83	1.1	604.37	599.00	-0.9	1,468	-0.06%
2021/04/21	0.1	601.00	0.1	618.63	590.00	0	1,507	0.00%
2021/04/20	0.1	627.14	35	619.53	618.00	-35	1,545	-2.26%
2021/04/19	5	657.44	4	660.49	633.00	1	1,607	0.06%
2021/04/16	13	669.62	1	672.00	672.00	12	1,656	0.72%
2021/04/15	10	669.00	0.1	670.10	660.00	9.9	1,716	0.58%
2021/04/14	109.1	620.07	10.1	629.53	685.00	99	1,771	5.59%	大買/
2021/04/13	22.1	703.37	0	724.00	671.00	22.1	1,709	1.29%
2021/04/12	8	748.75	0.1	744.00	745.00	7.9	1,722	0.46%
2021/04/09	4.1	647.62	1	660.10	698.00	3.1	1,675	0.18%
2021/04/08	51	623.24	0	625.71	635.00	51	1,654	3.08%
2021/04/07	15	618.89	0	618.00	619.00	15	1,710	0.88%
2021/04/06	0	616.75	1	611.00	603.00	-1	1,770	-0.05%
2021/04/01	3	640.00	0	645.60	638.00	3	1,846	0.16%
2021/03/31	5	605.57	0.1	624.00	630.00	4.9	1,811	0.27%
2021/03/30	1	558.00	0	0.00	573.00	1	1,684	0.06%
2021/03/29	7.1	502.79	0	499.00	521.00	7.1	1,765	0.40%
2021/03/26	8	470.88	7	468.79	474.50	1	1,627	0.06%
2021/03/25	0	460.00	0.1	455.00	467.00	-0.1	1,692	0.00%
2021/03/24	15.1	450.27	1.1	450.91	447.00	14	1,699	0.82%
2021/03/23	11.1	459.87	2	457.05	469.00	9.1	2,236	0.41%