逸達 (6576)-元大-仁愛券商分點個股進出

台股 » 個股 » 逸達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

逸達

(6576)

股價
96.8
漲跌
▼1.5
漲幅
-1.53%
成交量
377張
產業
上櫃生技醫療類股
113人加入追蹤

立即追蹤
本地時間:14:30

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

逸達 (6576)籌碼相關－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/04/16	0	0.00	9	96.23	96.80	-9	334	-2.69%
2024/04/15	2	98.85	53	98.68	98.30	-51	331	-15.41%
2024/04/12	1.4	99.26	1	100.00	99.40	0.4	331	0.13%
2024/04/11	1.1	99.31	1	100.50	99.40	0.1	331	0.03%
2024/04/10	1	99.60	2	100.25	99.40	-1	330	-0.30%
2024/04/09	3	98.93	2	99.75	99.10	1	332	0.30%
2024/04/08	2	99.35	3	99.63	99.60	-1	329	-0.31%
2024/04/03	0	98.00	1	97.90	98.00	-1	328	-0.30%
2024/04/02	3	97.90	1.4	98.73	98.00	1.6	330	0.49%
2024/04/01	0	0.00	1	98.70	98.00	-1	333	-0.30%
2024/03/29	2	97.40	0	0.00	98.00	2	334	0.60%
2024/03/27	0	0.00	2.1	97.80	98.00	-2.1	363	-0.58%
2024/03/22	1	95.60	1	96.10	95.50	0	373	0.00%
2024/03/21	1	94.50	0	0.00	95.00	1	378	0.26%
2024/03/20	0	0.00	6	95.28	94.90	-6	380	-1.58%
2024/03/19	0	0.00	3	94.80	95.00	-3	380	-0.79%
2024/03/18	7.1	93.63	4	94.73	94.50	3.1	379	0.82%
2024/03/15	5	94.74	1	95.80	94.50	4	373	1.07%
2024/03/14	1	94.50	1.1	95.50	95.10	-0.1	371	-0.03%
2024/03/13	0	0.00	11	95.30	95.70	-11	370	-2.97%
2024/03/11	1	94.80	1	95.80	95.50	0	370	0.01%
2024/03/08	7.2	96.47	7	95.66	95.70	0.2	372	0.04%
2024/03/07	8	99.01	4.3	100.02	99.00	3.7	362	1.02%
2024/03/06	4	99.58	4	100.50	100.00	0	355	0.00%
2024/03/05	4.1	100.26	0	0.00	100.50	4.1	355	1.15%
2024/03/04	14	101.79	4	101.75	102.00	10	349	2.86%
2024/03/01	0.1	104.50	0	0.00	104.50	0.1	343	0.03%
2024/02/29	3	104.17	5	104.90	105.50	-2	344	-0.58%
2024/02/27	12	101.92	10	102.90	103.50	2	342	0.59%
2024/02/26	1	104.00	10.7	104.28	104.50	-9.7	339	-2.85%
2024/02/23	3	102.00	8	102.63	102.00	-5	345	-1.45%
2024/02/22	21	102.10	0	0.00	102.00	21	352	5.95%
2024/02/21	10	104.10	3	104.67	104.00	7	348	2.01%
2024/02/20	6	105.33	33	105.95	106.00	-27	340	-7.94%
2024/02/19	2	105.00	102.5	103.31	107.00	-100.5	322	-31.13%	大賣/
2024/02/16	1.3	96.92	23	97.12	97.80	-21.7	288	-7.53%
2024/02/15	4	95.63	17	95.95	96.00	-13	284	-4.57%
2024/02/05	4.1	94.98	9.3	95.08	94.40	-5.2	282	-1.86%
2024/02/02	4	93.50	0	0.00	94.00	4	284	1.41%
2024/01/31	2	93.75	1	94.30	94.20	1	288	0.35%
2024/01/30	0	93.70	0	0.00	94.00	0	292	0.01%
2024/01/29	0	0.00	3	94.47	94.00	-3	293	-1.02%
2024/01/26	3	92.83	2	93.50	93.60	1	295	0.35%
2024/01/25	16.1	93.21	0	0.00	93.60	16.1	294	5.46%
2024/01/24	0	94.60	0	0.00	94.50	0	290	0.01%
2024/01/23	3	94.17	2	95.35	94.90	1	291	0.35%
2024/01/22	4	94.98	6	95.50	95.20	-2	292	-0.68%
2024/01/19	0	0.00	10	95.13	95.50	-10	298	-3.35%
2024/01/18	5	93.38	2	94.80	94.00	3	297	1.01%
2024/01/17	24.1	95.00	5	93.80	94.00	19.1	296	6.43%
2024/01/16	13	97.20	3	96.67	97.00	10	289	3.46%
2024/01/15	3	98.60	52.4	98.13	98.50	-49.4	285	-17.33%
2024/01/12	2	95.10	2	96.05	95.90	0	275	0.00%
2024/01/11	1	94.50	6	95.53	95.90	-5	274	-1.82%
2024/01/10	0.1	95.30	8	95.18	95.20	-8	271	-2.93%
2024/01/09	0.1	93.95	4	94.13	94.10	-3.9	268	-1.46%
2024/01/08	2	93.61	0	0.00	94.10	2	266	0.76%
2024/01/05	1	94.60	0	0.00	94.70	1	264	0.38%
2024/01/04	0.1	95.06	0	0.00	94.70	0.1	264	0.03%
2024/01/03	3.1	94.84	0	0.00	95.10	3.1	263	1.16%
2024/01/02	4	95.38	3	95.93	95.80	1	261	0.38%
2023/12/29	0	0.00	1	96.60	96.20	-1	259	-0.39%
2023/12/28	2	96.25	10	96.76	96.20	-8	257	-3.11%
2023/12/27	0	0.00	21	96.15	96.40	-21	253	-8.28%
2023/12/26	4	94.85	1	95.00	95.30	3	251	1.19%
2023/12/25	24	94.36	16	95.38	95.70	8	248	3.23%
2023/12/22	9	95.87	50.1	95.50	96.00	-41.1	238	-17.25%
2023/12/21	1	90.20	9	90.77	90.60	-8	216	-3.70%
2023/12/20	6.1	88.77	8	90.44	89.60	-1.9	214	-0.89%
2023/12/19	6	90.05	3	90.93	90.40	3	206	1.46%
2023/12/18	2	90.05	14	90.69	90.50	-12	203	-5.90%
2023/12/15	1	88.60	8	89.50	89.40	-7	197	-3.54%
2023/12/14	2	88.60	5	89.10	88.90	-3	194	-1.54%
2023/12/13	0	0.00	3	88.67	88.70	-3	193	-1.55%
2023/12/12	3	88.50	7	88.63	88.60	-4	193	-2.09%
2023/12/11	2	88.20	0	0.00	88.50	2	192	1.04%
2023/12/08	3	88.00	0.1	88.00	87.90	2.9	193	1.50%
2023/12/07	7	87.91	1	88.70	88.00	6	192	3.12%
2023/12/06	0	0.00	5	88.56	88.40	-5	191	-2.60%
2023/12/05	5	88.32	9	88.33	88.50	-4	189	-2.11%
2023/12/04	1	88.80	8	90.33	88.80	-7	186	-3.76%
2023/12/01	9	89.10	6	89.98	89.20	3	182	1.64%
2023/11/30	21	89.20	6	90.20	89.20	15	180	8.32%
2023/11/29	14	88.01	3	89.20	89.20	11	178	6.16%
2023/11/28	8	88.10	2	88.55	88.60	6	178	3.36%
2023/11/27	19	89.69	35	89.36	88.80	-16	177	-9.01%
2023/11/24	5	89.02	5	89.98	89.50	0	175	0.00%
2023/11/23	3	89.13	3	90.07	89.50	0	174	0.00%
2023/11/22	5	89.18	22	89.88	89.60	-17	169	-10.03%
2023/11/21	1	86.50	20	87.37	87.80	-19	158	-12.01%
2023/11/20	2	85.50	2	86.35	85.20	0	148	0.00%
2023/11/16	0	0.00	1	84.70	84.60	-1	146	-0.68%
2023/11/15	1	84.10	0	0.00	84.40	1	147	0.68%
2023/11/13	2	84.25	1	84.90	84.30	1	150	0.68%
2023/11/10	26	85.30	2	86.65	84.60	24	150	15.99%
2023/11/09	30	86.77	10	86.60	86.00	20	144	13.82%
2023/11/08	2	85.25	3	85.60	85.30	-1	147	-0.68%
2023/11/07	12	85.92	3	85.77	85.90	9	147	6.10%
2023/11/02	2	84.00	4	84.40	84.40	-2	154	-1.29%
2023/11/01	5	83.90	7	84.21	84.20	-2	154	-1.29%
2023/10/31	0	0.00	1	84.20	83.30	-1	156	-0.64%
2023/10/30	5	83.22	0	0.00	83.40	5	161	3.09%
2023/10/27	5	83.30	10	83.54	83.90	-5	161	-3.09%
2023/10/26	10	81.00	2	81.70	81.50	8	158	5.05%
2023/10/25	1	81.60	1	82.50	81.70	0	159	0.00%
2023/10/24	0	0.00	2	82.15	81.70	-2	160	-1.24%
2023/10/23	0	0.00	2	81.35	81.20	-2	165	-1.21%
2023/10/20	1.1	80.25	1	80.90	80.90	0.1	167	0.06%
2023/10/19	0	81.30	0	0.00	81.00	0	171	0.00%
2023/10/18	6	80.27	0	0.00	80.70	6	178	3.37%
2023/10/17	8	81.06	0	0.00	81.30	8	183	4.37%
2023/10/16	10	81.10	0	0.00	81.60	10	188	5.31%
2023/10/13	8	81.65	0	0.00	81.70	8	194	4.12%
2023/10/12	21	82.07	0	0.00	82.10	21	198	10.56%
2023/10/11	9	82.20	0	0.00	82.20	9	205	4.37%
2023/10/06	1	82.40	6	82.83	82.40	-5	211	-2.37%
2023/10/05	0	0.00	2	82.10	82.00	-2	222	-0.90%
2023/10/04	7	80.73	2	81.30	81.60	5	232	2.15%
2023/10/03	8	81.55	0	0.00	81.60	8	254	3.15%
2023/10/02	3	82.10	11	82.35	82.20	-8	272	-2.94%
2023/09/28	7	79.94	0	0.00	80.30	7	274	2.55%
2023/09/27	6	80.02	1	81.00	80.00	5	288	1.73%
2023/09/26	5	80.00	2	80.45	79.90	3	294	1.02%
2023/09/25	5	79.76	0	0.00	80.20	5	303	1.65%
2023/09/22	1.1	79.92	0	0.00	80.00	1.1	363	0.30%
2023/09/21	5.1	80.52	0	0.00	80.20	5.1	366	1.39%
2023/09/20	5.1	81.08	0	0.00	80.90	5.1	370	1.38%
2023/09/19	6	81.28	0	0.00	81.30	6	377	1.59%
2023/09/18	1	81.70	1	82.40	81.60	0	382	0.00%
2023/09/15	2	81.65	0	0.00	81.90	2	385	0.52%
2023/09/14	6.3	81.80	0	0.00	82.10	6.3	390	1.62%
2023/09/13	0.1	81.00	18	81.54	82.00	-17.9	397	-4.51%
2023/09/12	2	79.50	0	0.00	80.00	2	398	0.50%
2023/09/11	15	79.98	0	0.00	79.90	15	403	3.72%
2023/09/08	2	80.85	0	0.00	80.90	2	409	0.49%
2023/09/07	11	81.13	0	0.00	81.10	11	413	2.66%
2023/09/06	12.1	81.71	0	0.00	81.50	12.1	420	2.87%
2023/09/05	11	81.87	3	82.00	81.70	8	433	1.85%
2023/09/04	11	82.37	0	0.00	82.10	11	434	2.53%
2023/09/01	0	0.00	13	82.18	82.20	-13	436	-2.98%
2023/08/31	1	81.20	5	81.70	81.30	-4	437	-0.91%
2023/08/30	5	80.74	4	81.30	81.30	1	440	0.23%
2023/08/29	2	79.30	16	79.88	80.40	-14	443	-3.16%
2023/08/28	1	77.50	0	0.00	77.90	1	443	0.23%
2023/08/25	1.1	77.02	1	77.70	77.70	0.1	446	0.01%
2023/08/24	0	0.00	4	78.33	77.70	-4	449	-0.89%
2023/08/23	2	77.20	0	0.00	77.70	2	454	0.44%
2023/08/22	7.2	77.70	1	77.10	77.70	6.2	472	1.30%
2023/08/21	2	78.15	1	79.00	78.10	1	474	0.21%
2023/08/18	13	78.52	2	79.25	78.00	11	476	2.31%
2023/08/17	3	77.97	0	0.00	78.10	3	477	0.63%
2023/08/16	2	78.00	5	78.02	78.50	-3	479	-0.63%
2023/08/15	2	76.80	1	77.40	77.00	1	488	0.20%
2023/08/14	23.3	76.48	2	76.20	76.40	21.3	491	4.33%
2023/08/11	2	77.50	0	0.00	77.90	2	488	0.41%
2023/08/10	53.3	78.00	1	78.50	78.00	52.3	488	10.69%
2023/08/09	5.2	80.19	0	0.00	80.00	5.2	487	1.07%
2023/08/08	2	81.50	0	0.00	80.70	2	492	0.41%
2023/08/07	1	81.30	3	81.80	81.40	-2	505	-0.40%
2023/08/04	17.2	80.99	1	81.80	81.40	16.2	510	3.17%
2023/08/02	25.8	81.57	0	0.00	81.30	25.8	513	5.03%
2023/08/01	9.2	82.48	0	0.00	82.80	9.2	512	1.79%
2023/07/31	3	82.90	1	84.00	83.00	2	515	0.39%
2023/07/28	1	83.30	0	0.00	83.50	1	516	0.19%
2023/07/27	9.1	83.29	0.1	83.60	83.40	9	518	1.73%
2023/07/26	19.2	83.53	3	84.23	83.30	16.2	524	3.09%
2023/07/25	8	83.99	0	0.00	84.00	8	523	1.53%
2023/07/24	4	84.08	3	84.87	84.00	1	526	0.19%
2023/07/21	7	85.33	2	86.15	84.70	5	535	0.93%
2023/07/20	3	86.00	2	86.70	85.80	1	546	0.18%
2023/07/19	1	85.60	8	86.06	85.50	-7	551	-1.27%
2023/07/18	43.7	85.34	2	85.70	84.60	41.7	561	7.42%
2023/07/17	13	86.06	1	86.40	86.00	12	565	2.12%
2023/07/14	7	85.07	11	86.16	86.40	-4	584	-0.68%
2023/07/13	2	83.50	8	84.36	84.30	-6	587	-1.02%
2023/07/12	76.5	84.75	10	84.02	84.00	66.5	592	11.21%
2023/07/11	30.4	87.50	10	88.00	87.20	20.4	588	3.46%
2023/07/10	24.3	89.23	9.6	90.37	89.00	14.7	589	2.50%
2023/07/07	9.3	87.56	11.1	87.43	89.00	-1.9	597	-0.31%
2023/07/06	55.4	85.78	2	85.60	85.70	53.4	590	9.04%
2023/07/05	15	84.13	13	84.72	86.60	2	614	0.33%
2023/07/04	10.1	82.84	0.1	83.40	83.10	10	645	1.55%
2023/07/03	13	82.98	7	83.44	83.50	6	713	0.84%
2023/06/30	161.2	82.64	10	83.15	83.60	151.2	716	21.11%	大買/鉅額交易
2023/06/29	4	88.18	1	89.60	87.50	3	667	0.45%
2023/06/28	5	88.46	3	89.10	88.50	2	670	0.30%
2023/06/27	11	87.71	14	87.82	88.00	-3	675	-0.44%
2023/06/26	1	85.50	8	85.61	85.80	-7	683	-1.02%
2023/06/21	4	83.95	0	0.00	84.00	4	694	0.58%
2023/06/20	40	84.27	4	84.68	84.10	36	740	4.86%
2023/06/19	7	85.56	11.1	84.68	85.00	-4.1	752	-0.54%
2023/06/16	7.6	83.47	4.5	83.51	83.20	3.1	766	0.41%
2023/06/15	17.3	82.47	0	0.00	82.80	17.3	788	2.19%
2023/06/14	43.9	83.36	0	0.00	83.20	43.9	810	5.41%
2023/06/13	0	0.00	2	85.65	84.80	-2	832	-0.24%
2023/06/12	26	85.00	3.1	85.71	85.00	22.9	853	2.68%
2023/06/09	1	83.30	37	83.54	86.50	-36	863	-4.17%
2023/06/08	17	81.54	7	81.50	81.60	10	878	1.14%
2023/06/07	21	82.39	8	82.55	82.30	13	905	1.44%
2023/06/06	16	80.61	0	0.00	81.00	16	918	1.74%
2023/06/05	7.2	81.86	0	0.00	81.50	7.2	941	0.76%
2023/06/02	3.6	82.53	0	0.00	82.20	3.6	962	0.38%
2023/06/01	11	82.78	6	82.75	82.70	5	985	0.51%
2023/05/31	1	83.70	7.1	84.32	83.70	-6.1	1,035	-0.58%
2023/05/30	0	0.00	7	83.49	83.70	-7	1,043	-0.67%
2023/05/29	6.1	82.20	5	82.56	82.50	1.1	1,045	0.11%
2023/05/26	37.5	80.90	15	81.00	80.80	22.5	1,060	2.12%
2023/05/25	6	86.88	4	87.85	86.80	2	1,061	0.19%
2023/05/24	4	87.35	1	88.90	87.20	3	1,064	0.28%
2023/05/23	0	0.00	3	88.57	88.30	-3	1,064	-0.28%
2023/05/22	4	88.15	7	88.73	88.60	-3	1,073	-0.28%
2023/05/19	2	88.35	20	89.19	88.40	-18	1,072	-1.68%
2023/05/18	10	86.35	6	86.78	86.70	4	1,067	0.38%
2023/05/17	3	87.47	21	87.95	87.50	-18	1,068	-1.68%
2023/05/16	3	87.10	5.5	87.50	87.30	-2.5	1,069	-0.23%
2023/05/15	24	86.54	36.2	86.43	86.60	-12.2	1,068	-1.14%
2023/05/12	22.1	83.60	5	84.44	85.00	17.1	1,068	1.60%
2023/05/11	50.8	85.92	5	84.96	84.70	45.8	1,075	4.26%
2023/05/10	8.2	88.95	4	89.73	88.90	4.2	1,065	0.40%
2023/05/09	4	90.55	0	0.00	90.40	4	1,062	0.38%
2023/05/08	3	91.80	7	92.97	91.50	-4	1,064	-0.38%
2023/05/05	4	91.45	3	92.23	91.40	1	1,068	0.09%
2023/05/04	2	90.90	1	91.50	91.50	1	1,088	0.09%
2023/05/03	16	91.52	7	90.89	91.10	9	1,092	0.82%
2023/05/02	3	92.63	5	93.12	92.70	-2	1,097	-0.18%
2023/04/28	7	91.46	6	92.30	92.10	1	1,096	0.09%
2023/04/27	2	91.15	5.2	91.18	91.10	-3.2	1,095	-0.29%
2023/04/26	7.2	88.57	6	89.55	89.90	1.2	1,094	0.11%
2023/04/25	7.4	89.97	19	91.85	90.00	-11.7	1,083	-1.08%
2023/04/24	0	0.00	12	92.48	93.00	-12	1,068	-1.12%
2023/04/21	13.2	93.68	11	92.82	92.60	2.2	1,062	0.20%
2023/04/20	4	96.90	13	96.46	95.60	-9	1,052	-0.85%
2023/04/19	12.1	97.09	18	97.24	98.00	-5.9	1,044	-0.56%
2023/04/18	12	99.45	3	100.00	99.10	9	1,020	0.88%
2023/04/17	7	100.93	1	103.50	101.00	6	1,009	0.59%
2023/04/14	1	103.50	1	104.50	102.50	0	999	0.00%
2023/04/13	3.1	102.49	5	102.60	102.50	-2	996	-0.20%
2023/04/12	17	102.06	14	103.21	104.50	3	984	0.31%
2023/04/11	1	105.50	4	106.38	105.50	-3	955	-0.31%
2023/04/10	16.2	105.66	5	106.80	104.50	11.2	946	1.18%
2023/04/07	26.1	110.27	8	110.56	110.00	18.1	918	1.97%
2023/04/06	192.4	121.34	71	117.71	115.50	121.4	878	13.82%	大買/鉅額交易
2023/03/31	4.2	120.43	10	121.30	121.00	-5.8	806	-0.72%
2023/03/30	7.1	117.70	4	118.25	119.00	3.1	801	0.39%
2023/03/29	2	120.00	6	121.08	120.50	-4	801	-0.50%
2023/03/28	6	121.08	9	121.17	121.50	-3	805	-0.37%
2023/03/27	4	122.50	10	123.45	123.00	-6	808	-0.74%
2023/03/24	6.1	119.61	6	120.75	120.00	0.1	799	0.01%
2023/03/23	77.1	121.65	19.3	120.22	120.50	57.8	791	7.31%
2023/03/22	2	126.50	10	127.50	127.00	-8	746	-1.07%
2023/03/21	5.1	127.01	5	127.70	127.00	0.1	733	0.01%
2023/03/20	5.2	129.21	10.3	130.89	129.50	-5.1	718	-0.71%
2023/03/17	5.3	125.86	25	127.66	129.00	-19.7	702	-2.81%
2023/03/16	10	125.30	12.1	126.97	126.50	-2.1	685	-0.31%
2023/03/15	1.2	127.17	51.1	127.92	127.50	-49.9	684	-7.29%
2023/03/14	5.1	124.34	30.1	125.20	125.00	-25	690	-3.61%
2023/03/13	12.1	123.03	26	124.46	124.50	-13.9	688	-2.02%
2023/03/10	13	124.81	28.3	125.69	125.00	-15.3	662	-2.31%
2023/03/09	32	123.88	12	123.88	124.00	20	637	3.14%
2023/03/08	5	121.00	19.6	123.21	124.50	-14.6	622	-2.35%
2023/03/07	12	121.88	20.2	123.00	122.00	-8.2	598	-1.37%
2023/03/06	16.5	117.79	60	118.61	119.50	-43.5	577	-7.54%
2023/03/03	17	117.09	34.2	116.28	119.00	-17.2	561	-3.06%
2023/03/02	0	0.00	36.1	109.57	110.50	-36.1	514	-7.01%
2023/03/01	0	0.00	10	105.90	107.00	-10	518	-1.93%
2023/02/24	17.1	105.67	3	107.00	104.50	14.1	516	2.73%
2023/02/23	4	110.00	13.1	108.32	109.50	-9.1	502	-1.81%
2023/02/22	6	103.92	2	104.50	104.50	4	488	0.82%
2023/02/21	3	105.00	0	0.00	106.00	3	493	0.61%
2023/02/20	1	105.50	3	105.83	106.00	-2	500	-0.40%
2023/02/17	1	106.00	2	107.25	107.00	-1	489	-0.20%
2023/02/16	2	105.75	1	106.50	106.50	1	488	0.20%
2023/02/15	1	106.00	1	107.50	105.50	0	490	0.00%
2023/02/14	3	106.17	0	0.00	106.50	3	487	0.62%
2023/02/13	2	107.25	2	108.75	107.50	0	486	0.00%
2023/02/10	7	107.57	8	107.94	107.50	-1	488	-0.21%
2023/02/09	5	108.90	6.1	109.84	109.00	-1.1	484	-0.23%
2023/02/08	1	106.00	7.1	105.75	107.00	-6.1	470	-1.30%
2023/02/07	1	105.00	2	106.25	105.50	-1	465	-0.21%
2023/02/06	8.1	104.24	8.1	105.26	105.00	0	463	0.01%
2023/02/03	10	104.95	9	106.11	105.50	1	456	0.22%
2023/02/02	9	106.72	31.4	106.15	107.50	-22.4	445	-5.02%
2023/02/01	8	100.06	12.8	100.70	101.00	-4.8	421	-1.15%
2023/01/31	12.1	98.24	13.5	99.10	99.30	-1.4	416	-0.34%
2023/01/30	5	95.36	5	96.20	96.50	0	409	0.00%
2023/01/17	3	95.07	0	0.00	94.70	3	410	0.73%
2023/01/16	27	95.34	15	94.85	95.40	12	408	2.94%
2023/01/13	0	0.00	8	92.89	92.80	-8	405	-1.97%
2023/01/12	5	91.94	5	93.00	92.30	0	404	0.00%
2023/01/11	1	93.10	4	93.30	93.00	-3	402	-0.75%
2023/01/10	9	94.40	7	95.43	93.80	2	401	0.50%
2023/01/09	4	92.18	6	92.95	92.50	-2	398	-0.50%
2023/01/06	1	91.50	0	0.00	92.00	1	400	0.25%
2023/01/05	4	92.15	6	92.02	92.20	-2	406	-0.49%
2023/01/04	5	92.72	0	0.00	92.70	5	410	1.22%
2023/01/03	1	93.00	5	92.82	93.50	-4	413	-0.97%
2022/12/30	7	90.90	1	91.70	91.40	6	412	1.45%
2022/12/29	5	90.82	1	91.50	91.20	4	413	0.97%
2022/12/28	0	0.00	1	91.90	92.00	-1	416	-0.24%
2022/12/27	4	92.20	2	93.30	92.70	2	417	0.48%
2022/12/26	10	92.84	15	93.17	93.00	-5	418	-1.19%
2022/12/23	4.1	91.05	3	91.80	91.20	1.1	417	0.26%
2022/12/22	20.3	90.43	9	91.68	90.90	11.3	421	2.67%
2022/12/21	31.2	91.32	11	94.95	91.00	20.2	420	4.80%
2022/12/20	25.3	94.55	5	93.64	93.00	20.3	414	4.91%
2022/12/19	15	98.13	25.2	99.43	97.80	-10.2	425	-2.39%
2022/12/16	5	96.96	13	97.89	98.20	-8	418	-1.91%
2022/12/15	3	97.30	17	97.82	98.20	-14	415	-3.37%
2022/12/14	4.2	94.70	12	95.60	95.80	-7.8	415	-1.89%
2022/12/13	4.3	94.85	4	95.77	94.70	0.3	415	0.07%
2022/12/12	9.1	94.64	1.3	95.86	94.70	7.8	416	1.88%
2022/12/09	13.1	95.42	4	95.77	95.80	9.1	455	2.00%
2022/12/08	19	97.34	11.1	98.28	97.50	7.9	452	1.75%
2022/12/07	17.1	96.49	72.9	98.18	98.50	-55.9	453	-12.32%
2022/12/06	34.1	94.90	35.4	94.57	95.10	-1.3	432	-0.31%
2022/12/05	5	88.34	24.2	88.80	90.30	-19.2	407	-4.69%
2022/12/02	3	85.03	1	85.90	85.30	2	396	0.50%
2022/12/01	2	85.60	1	86.40	85.50	1	400	0.25%
2022/11/30	4	85.70	0	0.00	85.90	4	413	0.97%
2022/11/29	4.1	86.17	3	86.20	86.00	1.1	417	0.26%
2022/11/28	8	86.70	5	87.40	87.40	3	423	0.71%
2022/11/25	17	89.73	13	90.06	87.90	4	427	0.94%
2022/11/24	12	86.83	12	87.78	88.30	0	430	0.00%
2022/11/23	6	85.33	22.1	86.26	88.10	-16.1	430	-3.73%
2022/11/22	6	81.97	4	82.58	81.60	2	424	0.47%
2022/11/21	3	82.40	7	82.67	83.20	-4	430	-0.93%
2022/11/18	7	80.31	9	80.60	80.80	-2	434	-0.46%
2022/11/17	9	81.03	8	81.84	81.50	1	448	0.22%
2022/11/16	1	78.50	16.6	77.48	81.70	-15.6	444	-3.51%
2022/11/15	4	74.18	3	74.67	74.30	1	444	0.23%
2022/11/14	7	73.31	4	73.80	74.00	3	448	0.67%
2022/11/11	3	74.30	5	74.30	74.30	-2	454	-0.44%
2022/11/10	3.2	72.34	2	73.05	72.60	1.2	451	0.27%
2022/11/09	9.3	72.70	1	73.20	73.10	8.3	457	1.80%
2022/11/08	5	74.18	3	74.87	73.70	2	457	0.44%
2022/11/07	1.1	73.64	0	0.00	74.00	1.1	456	0.24%
2022/11/04	9	74.04	3	74.63	74.30	6	460	1.30%
2022/11/03	2	74.15	3	74.83	74.90	-1	471	-0.21%
2022/11/02	1	74.20	0	0.00	74.30	1	478	0.21%
2022/11/01	1	73.70	3	74.00	74.20	-2	480	-0.42%
2022/10/31	5	72.66	4	73.38	73.50	1	488	0.20%
2022/10/28	4	72.55	2	72.80	72.10	2	509	0.39%
2022/10/27	3	72.37	5	73.04	74.10	-2	517	-0.39%
2022/10/26	0.1	70.50	1	70.90	71.10	-1	520	-0.18%
2022/10/25	10.7	72.84	0	0.00	70.70	10.7	522	2.04%
2022/10/24	3	76.50	0	0.00	75.90	3	517	0.58%
2022/10/21	2	76.05	0	0.00	76.50	2	530	0.38%
2022/10/20	0	0.00	3	77.10	77.00	-3	533	-0.56%
2022/10/19	5	78.62	3	79.20	78.60	2	538	0.37%
2022/10/18	0	0.00	5.2	78.31	79.50	-5.2	545	-0.94%
2022/10/17	13.1	73.45	1	74.70	75.80	12.1	546	2.21%
2022/10/14	6	75.93	2.1	76.95	77.00	3.9	545	0.72%
2022/10/13	8.1	77.60	0	0.00	73.70	8.1	546	1.47%
2022/10/12	7.9	79.55	3	80.20	80.00	4.9	545	0.89%
2022/10/11	19.2	82.02	1	84.50	81.50	18.2	549	3.31%
2022/10/07	0	0.00	2.2	86.73	86.50	-2.2	560	-0.39%
2022/10/06	0	0.00	2.1	85.97	86.10	-2.1	564	-0.37%
2022/10/05	8	84.99	5.1	85.79	85.00	3	567	0.52%
2022/10/04	3	83.93	8.2	84.08	85.00	-5.2	579	-0.90%
2022/10/03	3	81.94	0	0.00	81.60	3	591	0.51%
2022/09/30	4.1	81.26	4	82.05	82.80	0.1	593	0.02%
2022/09/29	10.4	82.60	12	83.31	83.00	-1.7	599	-0.28%
2022/09/28	12.5	83.43	3	84.83	80.40	9.5	604	1.57%
2022/09/27	10.2	84.65	6	85.60	86.20	4.2	610	0.69%
2022/09/26	42.6	87.81	2	87.80	85.50	40.6	620	6.54%
2022/09/23	3.5	94.89	0	0.00	95.00	3.5	635	0.55%
2022/09/22	3.1	94.94	2	96.50	96.90	1.1	662	0.17%
2022/09/21	26.2	95.94	4	96.18	97.00	22.2	690	3.22%
2022/09/20	3.1	98.01	0	0.00	98.20	3.1	696	0.44%
2022/09/19	3.7	98.66	4	98.98	98.20	-0.3	715	-0.04%
2022/09/16	3	100.43	1	101.00	100.50	2	736	0.27%
2022/09/15	2	102.00	1	104.00	102.00	1	747	0.13%
2022/09/14	2	101.76	2	102.50	103.00	0	763	0.00%
2022/09/13	13	104.19	1	105.50	104.00	12	792	1.51%
2022/09/12	0	0.00	0.1	105.00	104.50	-0.1	830	-0.01%
2022/09/08	25	102.30	2	103.75	103.50	23	850	2.70%
2022/09/07	3	101.66	3.2	103.00	102.50	-0.2	891	-0.02%
2022/09/06	66	103.71	6	104.33	104.50	60	919	6.53%
2022/09/05	0	109.00	1	109.00	108.00	-1	936	-0.11%
2022/09/02	1	108.00	0	0.00	108.50	1	967	0.10%
2022/09/01	30	108.50	11	109.00	109.00	19	992	1.92%
2022/08/31	4	110.25	31.9	111.43	110.00	-27.9	999	-2.79%
2022/08/30	1	107.00	0	0.00	108.00	1	991	0.10%
2022/08/29	4	106.75	6	108.00	108.50	-2	1,008	-0.20%
2022/08/26	8	108.56	4	109.50	108.50	4	1,005	0.40%
2022/08/25	12	108.79	7	110.71	109.00	5	998	0.50%
2022/08/24	1	110.00	68.1	109.11	110.50	-67.1	993	-6.76%
2022/08/23	17.1	105.56	0	0.00	106.00	17.1	1,002	1.70%
2022/08/22	0	108.50	17	107.56	108.00	-17	1,008	-1.68%
2022/08/19	25	105.50	0	0.00	105.50	25	1,005	2.49%
2022/08/18	1	105.00	29	106.88	107.00	-28	1,003	-2.79%
2022/08/17	5	104.00	5	105.70	104.50	0	996	0.00%
2022/08/16	2	104.25	19	104.92	104.50	-17	993	-1.71%
2022/08/12	3	101.67	1	103.00	103.00	2	986	0.20%
2022/08/11	0	0.00	1	103.50	103.00	-1	984	-0.10%
2022/08/10	7	101.43	70	102.68	102.00	-63	983	-6.41%
2022/08/09	2	99.90	1	100.00	100.50	1	977	0.10%
2022/08/05	16	99.88	18	101.56	100.00	-2	971	-0.21%
2022/08/04	64	93.59	64	96.72	99.90	0	969	0.00%
2022/08/03	3.4	100.50	251	100.50	100.50	-247.6	955	-25.93%	大賣/鉅額交易
2022/08/02	4	111.25	0	0.00	111.50	4	953	0.42%
2022/08/01	1	112.00	1	113.00	113.00	0	954	0.00%
2022/07/29	3	114.17	0	0.00	114.50	3	969	0.31%
2022/07/28	0	0.00	6	114.67	115.50	-6	970	-0.62%
2022/07/27	2	113.00	0	0.00	113.50	2	959	0.21%
2022/07/26	2.2	113.33	2	114.25	113.50	0.2	963	0.02%
2022/07/25	1	114.50	2	115.00	114.50	-1	961	-0.10%
2022/07/22	0	0.00	5	113.40	113.50	-5	955	-0.52%
2022/07/21	1.1	111.50	3	112.67	112.50	-2	958	-0.20%
2022/07/20	0	0.00	1	111.50	111.00	-1	959	-0.10%
2022/07/19	2	110.75	2	112.25	110.50	0	961	0.00%
2022/07/18	1	109.53	0	0.00	110.50	1	961	0.11%
2022/07/15	5.5	110.74	0	0.00	110.00	5.5	961	0.57%
2022/07/14	4	112.25	4	112.13	112.50	0	948	0.00%
2022/07/12	11.2	112.73	9	113.28	113.50	2.2	948	0.23%
2022/07/11	8	111.75	8.1	113.64	116.50	-0.1	936	-0.01%
2022/07/08	3.2	116.16	2	116.50	115.50	1.2	926	0.12%
2022/07/07	7.1	114.87	8	116.06	116.00	-0.9	925	-0.10%
2022/07/06	11.2	117.17	32	116.20	116.00	-20.8	920	-2.26%
2022/07/05	3.1	116.34	10	118.15	120.00	-6.9	916	-0.76%
2022/07/04	13.4	115.58	6	116.58	115.00	7.4	906	0.81%
2022/07/01	27.6	121.71	10	123.15	119.00	17.6	902	1.95%
2022/06/30	21.1	128.95	6	130.08	128.50	15.1	889	1.69%
2022/06/29	4	132.00	37.2	132.30	133.50	-33.2	865	-3.84%
2022/06/28	35.2	129.05	3	131.17	128.50	32.2	845	3.81%
2022/06/27	2	126.75	6	129.83	130.50	-4	838	-0.48%
2022/06/24	11	126.50	40	126.76	127.50	-29	830	-3.49%
2022/06/23	25.3	126.80	18	127.97	132.00	7.3	838	0.87%
2022/06/22	2	132.50	12	134.00	133.50	-10	925	-1.08%
2022/06/21	3	129.33	20	131.55	134.50	-17	911	-1.87%
2022/06/20	8	133.13	140.1	133.70	130.50	-132.1	889	-14.86%	大賣/鉅額交易
2022/06/17	15	130.83	6	130.25	131.50	9	853	1.05%
2022/06/16	5	131.70	7.2	133.13	130.00	-2.1	850	-0.25%
2022/06/15	1	129.00	68	129.65	130.00	-67	813	-8.23%
2022/06/14	9.1	123.77	8.3	124.30	126.50	0.8	787	0.10%
2022/06/13	1	127.50	1	129.50	127.00	0	763	0.00%
2022/06/10	9	124.61	32.3	124.05	127.00	-23.3	735	-3.17%
2022/06/09	5	117.90	9	119.17	120.00	-4	709	-0.56%
2022/06/07	0	0.00	7.1	118.36	120.00	-7.1	698	-1.02%
2022/06/02	1	115.00	4	115.75	116.00	-3	696	-0.43%
2022/06/01	1	115.00	0	0.00	115.00	1	711	0.14%
2022/05/31	7	115.50	4	116.13	115.50	3	731	0.41%
2022/05/30	3	116.00	13.2	116.56	118.00	-10.2	717	-1.42%
2022/05/27	1	112.00	1	113.00	112.50	0	727	0.00%
2022/05/26	2	111.75	1	113.00	112.50	1	725	0.14%
2022/05/25	0	0.00	2.8	111.38	112.50	-2.8	733	-0.38%
2022/05/24	0.1	111.38	0	0.00	111.50	0.1	766	0.02%
2022/05/23	0	0.00	0.2	112.00	112.00	-0.2	799	-0.03%
2022/05/20	2	112.00	0	0.00	112.50	2	804	0.25%
2022/05/19	0	0.00	1	113.00	112.50	-1	806	-0.12%
2022/05/18	2.1	112.03	2.1	113.01	113.50	-0.1	808	-0.01%
2022/05/17	5.3	111.23	1	112.50	111.50	4.3	811	0.53%
2022/05/16	0.1	113.00	1	113.00	112.50	-1	810	-0.12%
2022/05/13	0.2	113.43	0.2	112.50	112.50	0	816	0.00%
2022/05/12	3.5	112.73	10.6	111.95	112.00	-7.1	823	-0.86%
2022/05/11	10.1	116.00	0	0.00	114.50	10.1	821	1.23%
2022/05/10	5	118.31	1.4	119.15	118.50	3.6	824	0.44%
2022/05/09	3	119.17	2.1	120.42	119.50	0.9	831	0.11%
2022/05/06	2	120.00	9.5	120.51	121.50	-7.5	835	-0.89%
2022/05/05	1	116.00	1.1	117.00	117.00	-0.1	821	-0.01%
2022/05/04	1	116.50	0	0.00	117.00	1	826	0.12%
2022/05/03	3.1	114.70	17.2	115.89	118.00	-14.1	830	-1.70%
2022/04/29	1	113.00	8	114.00	114.50	-7	829	-0.85%
2022/04/28	0	0.00	1	112.51	112.00	-1	832	-0.12%
2022/04/27	44.4	111.63	3.2	111.87	111.50	41.3	838	4.92%
2022/04/26	0	0.00	1	114.50	113.50	-1	833	-0.12%
2022/04/25	12	113.79	1	115.50	113.00	11	834	1.32%
2022/04/22	3	116.33	2	117.76	117.00	1	836	0.12%
2022/04/21	0.2	118.00	4	118.05	118.00	-3.8	837	-0.46%
2022/04/20	1.1	115.55	7.1	116.42	116.50	-6.1	835	-0.72%
2022/04/19	1.1	116.09	1.1	116.07	116.50	0	840	0.00%
2022/04/18	2	116.75	2.3	117.19	116.50	-0.3	859	-0.04%
2022/04/15	1	114.50	4.9	115.13	114.50	-3.9	876	-0.44%
2022/04/14	0.1	111.50	5.1	114.75	114.50	-5	886	-0.56%
2022/04/13	1.2	111.59	0	0.00	112.50	1.2	896	0.13%
2022/04/12	4.4	112.06	5.2	112.73	112.50	-0.9	902	-0.09%
2022/04/11	7.1	113.29	4.9	114.63	113.00	2.2	914	0.24%
2022/04/08	3	113.00	2	114.75	115.00	1	956	0.10%
2022/04/07	4.3	114.99	4	114.75	113.50	0.3	965	0.03%
2022/04/06	3	117.67	18.3	117.82	117.50	-15.3	965	-1.58%
2022/04/01	0.3	113.53	6.3	114.61	114.00	-6	956	-0.62%
2022/03/31	10.5	112.81	1.1	113.00	113.00	9.4	961	0.98%
2022/03/30	8.1	114.32	0.2	115.00	114.50	7.9	959	0.83%
2022/03/29	18.2	114.65	9	115.28	116.00	9.2	986	0.93%
2022/03/28	16.5	115.27	18	116.36	116.50	-1.5	990	-0.15%
2022/03/25	58.2	131.90	70	135.61	122.00	-11.8	978	-1.20%
2022/03/24	9	127.17	7	127.21	128.50	2	853	0.23%
2022/03/23	0	129.50	5.1	128.53	127.50	-5.1	886	-0.57%
2022/03/22	3	125.00	3	126.67	126.50	0	932	0.00%
2022/03/21	2	124.75	33.8	124.81	127.00	-31.8	1,002	-3.18%
2022/03/18	1	119.52	3	121.33	121.50	-2	1,067	-0.19%
2022/03/17	0	120.50	2	120.25	120.50	-2	1,174	-0.17%
2022/03/16	4	117.50	3	119.50	118.00	1	1,281	0.08%
2022/03/15	1	117.00	2	117.75	117.00	-1	1,357	-0.07%
2022/03/14	0	118.00	3.7	118.36	118.00	-3.6	1,358	-0.27%
2022/03/11	1.2	115.64	5.3	116.28	117.00	-4.1	1,361	-0.30%
2022/03/10	6.1	116.59	4	118.04	117.00	2	1,371	0.15%
2022/03/09	4.1	115.80	1	118.00	116.00	3.1	1,377	0.23%
2022/03/08	5.4	115.90	3	117.33	115.00	2.4	1,374	0.18%
2022/03/07	10	118.90	1	119.00	118.50	9	1,378	0.65%
2022/03/04	14.5	123.95	10.3	126.18	125.00	4.2	1,375	0.30%
2022/03/03	5.3	125.30	5	126.70	127.50	0.3	1,359	0.02%
2022/03/02	7.2	124.22	22.6	125.54	126.50	-15.4	1,354	-1.13%
2022/03/01	2	119.58	2	120.50	120.50	-0.1	1,346	0.00%
2022/02/25	3	118.50	3	119.50	120.50	0	1,363	0.00%
2022/02/24	34.3	118.76	13	120.35	119.00	21.3	1,359	1.57%
2022/02/23	1	126.00	16.3	124.43	126.00	-15.3	1,341	-1.14%
2022/02/22	2.4	115.78	3	117.17	117.00	-0.7	1,328	-0.05%
2022/02/18	1	115.50	1	117.00	118.00	0	1,341	0.00%
2022/02/17	1.1	115.56	2.1	117.53	117.50	-1	1,340	-0.07%
2022/02/16	0.3	117.40	0.6	118.00	117.50	-0.3	1,335	-0.02%
2022/02/15	1.1	116.54	1	118.00	118.00	0.1	1,331	0.01%
2022/02/14	7.2	117.83	2	117.50	119.00	5.2	1,324	0.39%
2022/02/11	3	119.50	3.1	121.12	121.50	-0.1	1,315	-0.01%
2022/02/10	6	119.58	4	121.38	121.50	2	1,312	0.15%
2022/02/09	7.2	118.98	6.3	120.94	122.00	0.9	1,309	0.07%
2022/02/08	2.7	113.95	6.1	116.92	120.00	-3.4	1,299	-0.26%
2022/02/07	1	113.50	0	0.00	115.00	1	1,295	0.08%
2022/01/26	4.2	113.53	6	114.75	114.50	-1.9	1,292	-0.14%
2022/01/25	4.2	113.24	6	114.75	113.00	-1.8	1,290	-0.14%
2022/01/24	11.1	114.27	4	114.38	115.00	7.1	1,288	0.55%
2022/01/21	5	116.00	10	117.50	116.50	-5	1,284	-0.39%
2022/01/20	17	116.41	2.1	117.76	118.00	15	1,282	1.17%
2022/01/19	0	0.00	3	115.50	116.00	-3	1,279	-0.23%
2022/01/18	5.1	114.79	3.1	116.34	115.00	2.1	1,279	0.16%
2022/01/17	2.5	115.41	6.1	115.58	116.00	-3.6	1,276	-0.28%
2022/01/14	2.1	111.24	5	110.00	112.00	-2.9	1,275	-0.23%
2022/01/13	5	114.39	1.3	114.80	113.00	3.8	1,276	0.30%
2022/01/12	3	111.35	3.1	112.84	112.00	0	1,287	0.00%
2022/01/11	6.1	113.87	5	115.00	113.00	1.1	1,282	0.09%
2022/01/10	0	109.00	9.5	110.71	115.50	-9.5	1,262	-0.75%
2022/01/07	26.2	102.21	13	104.50	105.00	13.2	1,243	1.06%
2022/01/06	29.3	104.50	1	104.00	105.50	28.3	1,235	2.29%
2022/01/05	24.2	107.67	4	109.63	107.50	20.2	1,221	1.65%
2022/01/04	15.1	106.71	3	110.67	109.00	12.1	1,214	0.99%
2022/01/03	13.4	112.00	1	110.00	108.50	12.4	1,199	1.03%
2021/12/30	17	119.56	5.1	120.31	119.50	12	1,154	1.03%
2021/12/29	21	120.31	0	0.00	121.00	21	1,142	1.84%
2021/12/28	1	121.50	39.1	121.98	123.00	-38.1	1,132	-3.36%
2021/12/27	8	120.25	41.2	121.13	120.00	-33.2	1,122	-2.95%
2021/12/24	3	120.17	0	0.00	120.00	3	1,112	0.27%
2021/12/23	8.3	118.82	10	119.70	121.00	-1.7	1,106	-0.15%
2021/12/22	5.1	122.93	10	125.50	123.00	-4.9	1,072	-0.46%
2021/12/21	4.1	124.48	29	127.64	125.00	-24.9	1,056	-2.36%
2021/12/20	5.9	125.84	27	127.20	126.00	-21.1	1,040	-2.03%
2021/12/17	13.1	126.34	21.2	126.71	126.50	-8.1	1,024	-0.79%
2021/12/16	16	133.28	35.1	133.46	131.50	-19.1	984	-1.94%
2021/12/15	12.6	126.63	154.7	132.68	136.50	-142.2	924	-15.37%	大賣/鉅額交易
2021/12/14	30.2	124.29	53	124.51	124.50	-22.9	845	-2.70%
2021/12/13	40	128.56	293.8	131.48	132.50	-253.8	758	-33.47%	大賣/鉅額交易
2021/12/10	9	116.44	93.9	119.08	123.00	-84.9	647	-13.11%
2021/12/09	6	110.67	85.4	106.80	112.00	-79.4	540	-14.69%
2021/12/08	2	101.25	30.1	101.37	102.00	-28.1	457	-6.14%
2021/12/07	1	99.80	4.4	102.16	101.50	-3.4	447	-0.77%
2021/12/06	5	100.26	21.1	100.41	100.50	-16.1	438	-3.67%
2021/12/03	1	99.70	13	98.87	100.00	-12	427	-2.81%
2021/12/02	4	99.10	22.2	98.85	98.50	-18.2	417	-4.36%
2021/12/01	4	99.83	8.1	98.96	99.40	-4.1	411	-0.99%
2021/11/30	0	0.00	5	96.30	97.20	-5	396	-1.27%
2021/11/29	1.1	94.46	1	96.00	94.60	0.1	384	0.02%
2021/11/26	4	96.66	11	96.51	95.70	-7	376	-1.85%
2021/11/25	3	95.30	18	96.10	96.40	-15	368	-4.06%
2021/11/24	5	95.32	87.2	95.82	98.00	-82.2	359	-22.90%
2021/11/23	3.1	90.73	10	91.31	90.30	-6.9	338	-2.04%
2021/11/22	20	93.91	17	94.37	91.80	3	334	0.89%
2021/11/19	8	93.39	38.3	94.17	93.20	-30.3	320	-9.46%
2021/11/18	8	87.45	58.2	88.16	90.00	-50.2	307	-16.33%
2021/11/17	5	83.78	13.1	84.00	87.70	-8.1	313	-2.59%
2021/11/16	1	79.90	2	81.30	81.40	-1	308	-0.32%
2021/11/15	1.1	79.33	5.1	80.00	79.60	-4	308	-1.30%
2021/11/12	2	78.40	3	78.23	78.40	-1	311	-0.31%
2021/11/11	1.1	77.98	0.1	77.80	77.50	1	317	0.32%
2021/11/10	9	77.40	0	0.00	77.50	9	319	2.82%
2021/11/09	5.2	77.83	0	78.50	77.80	5.1	320	1.60%
2021/11/08	1.2	77.74	0	0.00	77.80	1.2	319	0.37%
2021/11/05	4.2	80.60	0	0.00	79.90	4.2	319	1.32%
2021/11/04	2	83.95	1.1	86.19	81.80	1	318	0.30%
2021/11/03	5	81.76	2	83.00	81.80	3	313	0.96%
2021/11/02	4.1	83.94	0	0.00	82.30	4.1	320	1.28%
2021/11/01	4	85.20	2	85.85	85.00	2	332	0.61%
2021/10/29	12	87.67	1.2	88.55	86.40	10.9	331	3.27%
2021/10/28	0	0.00	13.4	87.40	87.50	-13.4	330	-4.06%
2021/10/27	3	86.43	25	86.60	86.20	-22	329	-6.68%
2021/10/26	2.3	85.04	4.1	85.52	84.80	-1.8	328	-0.55%
2021/10/25	5	84.06	0	0.00	84.40	5	329	1.52%
2021/10/22	7.1	83.96	7	84.73	85.20	0	332	0.01%
2021/10/21	5.1	84.13	6	85.27	85.40	-0.9	331	-0.28%
2021/10/20	6	83.37	17.4	83.00	86.40	-11.4	327	-3.49%
2021/10/19	8	79.68	3	81.43	78.80	5	314	1.59%
2021/10/18	4	79.88	0	0.00	79.50	4	317	1.26%
2021/10/15	1	80.70	2	80.75	81.10	-1	322	-0.32%
2021/10/14	0	0.00	5	78.39	79.40	-5	328	-1.53%
2021/10/13	2	75.95	3	76.87	75.70	-1	327	-0.31%
2021/10/12	1	74.00	7	75.64	75.60	-6	328	-1.84%
2021/10/08	0	0.00	1	75.21	75.20	-1	329	-0.31%
2021/10/07	5.1	72.77	2	73.55	73.40	3.1	335	0.91%
2021/10/06	1.1	73.99	0	74.00	73.50	1	345	0.29%
2021/10/05	3.1	73.03	2	74.20	73.70	1.1	356	0.31%
2021/10/04	0.2	73.97	0.1	75.30	73.70	0.1	361	0.01%
2021/10/01	1.2	74.92	1	77.30	74.90	0.2	361	0.04%
2021/09/30	0	0.00	1	76.88	77.10	-1	365	-0.29%
2021/09/29	2.2	74.93	0	76.00	75.10	2.2	370	0.59%
2021/09/28	2	77.05	0	0.00	76.10	2	378	0.53%
2021/09/27	0	75.80	103	76.20	78.40	-103	384	-26.78%	大賣/鉅額交易
2021/09/24	3.3	74.95	61	75.05	75.00	-57.7	389	-14.82%
2021/09/23	1	76.30	5.2	75.90	75.30	-4.2	392	-1.07%
2021/09/22	4.1	76.02	0	0.00	75.10	4.1	400	1.02%
2021/09/17	4	77.03	0	0.00	77.30	4	405	0.99%
2021/09/16	3.1	77.43	0	0.00	77.10	3.1	412	0.75%
2021/09/15	3.9	77.13	1.1	77.75	77.80	2.8	417	0.68%
2021/09/14	6.5	78.87	0	0.00	78.40	6.5	428	1.50%
2021/09/13	2.1	79.86	0	80.50	80.10	2	434	0.46%
2021/09/10	2	80.25	0.1	80.71	80.90	1.9	451	0.42%
2021/09/09	1	80.00	0	0.00	80.70	1	462	0.22%
2021/09/08	0	0.00	2	80.70	80.50	-2	468	-0.43%
2021/09/07	2.1	80.41	0	0.00	80.80	2.1	481	0.44%
2021/09/06	4.5	81.34	0	82.10	80.90	4.5	497	0.90%
2021/09/03	0	0.00	0	82.70	82.00	0	543	0.00%
2021/09/02	2.1	82.11	0.1	82.20	82.00	2	592	0.33%
2021/09/01	1	82.60	0	83.66	82.70	1	616	0.16%
2021/08/31	1	81.80	3.1	82.69	82.60	-2.1	627	-0.33%
2021/08/30	1.1	82.86	0	0.00	81.90	1.1	649	0.17%
2021/08/27	0.1	83.40	0	0.00	83.40	0.1	672	0.01%
2021/08/26	1	84.20	3	84.44	84.00	-2	691	-0.29%
2021/08/25	3.1	82.74	0	83.20	82.80	3	717	0.42%
2021/08/24	3.4	83.25	1	83.90	82.90	2.4	775	0.32%
2021/08/23	28.5	82.70	1	84.80	83.90	27.5	912	3.01%
2021/08/20	21	88.46	0	0.00	88.40	21	909	2.31%
2021/08/19	8	88.75	2	89.90	88.60	6	919	0.65%
2021/08/18	20	89.62	1	90.30	89.50	19	937	2.03%
2021/08/17	1	90.30	5	90.62	89.80	-4	941	-0.42%
2021/08/16	4	89.10	6	89.45	88.70	-2	954	-0.21%
2021/08/13	12.1	88.38	3	89.79	88.00	9	961	0.94%
2021/08/12	1	89.10	1	89.00	88.80	0	969	0.00%
2021/08/11	2	88.35	7	88.03	88.00	-5	989	-0.51%
2021/08/10	3	91.13	0	94.60	90.90	3	992	0.30%
2021/08/09	2	93.00	0	0.00	91.40	2	1,002	0.20%
2021/08/06	9	95.64	3	96.40	94.50	6	1,010	0.59%
2021/08/05	18	95.78	14	95.58	97.50	4	1,016	0.39%
2021/08/04	2	90.95	5.1	91.60	91.40	-3.1	1,022	-0.31%
2021/08/03	6	90.38	1	91.40	90.10	5	1,034	0.48%
2021/08/02	10	89.01	3	89.57	89.90	7	1,034	0.67%
2021/07/30	9	89.18	5	89.10	89.10	4	1,039	0.38%
2021/07/29	18	89.13	6	89.42	89.70	12	1,045	1.15%
2021/07/28	4	86.95	2.1	86.79	86.60	1.9	1,050	0.18%
2021/07/27	4	87.93	15	87.95	87.60	-11	1,085	-1.01%
2021/07/26	3.3	89.84	83.4	89.46	89.00	-80.1	1,114	-7.19%
2021/07/23	8	89.41	1	89.90	88.60	7	1,143	0.61%
2021/07/22	2	89.35	66	89.58	89.10	-64	1,154	-5.54%
2021/07/21	4	92.28	0	93.00	90.30	4	1,165	0.34%
2021/07/20	8	94.10	15	94.36	93.70	-7	1,166	-0.60%
2021/07/19	1	89.70	5	91.54	91.60	-4	1,162	-0.34%
2021/07/16	1	90.60	1	91.50	90.50	0	1,177	0.00%
2021/07/15	2.5	90.64	2	91.40	91.30	0.5	1,189	0.04%
2021/07/14	5.3	90.49	12.6	90.37	89.60	-7.3	1,197	-0.61%
2021/07/13	9.2	93.08	0	0.00	92.10	9.2	1,201	0.77%
2021/07/12	3	96.40	2.5	96.39	95.50	0.6	1,201	0.05%
2021/07/09	1	97.40	3	97.70	98.00	-2	1,204	-0.17%
2021/07/08	1	97.00	1	97.00	96.70	0	1,225	0.00%
2021/07/07	3	98.50	0	0.00	97.60	3	1,270	0.24%
2021/07/06	5	99.52	4	101.38	98.80	1	1,322	0.08%
2021/07/05	2.2	98.85	4	99.90	98.80	-1.8	1,339	-0.13%
2021/07/02	4	96.63	2	96.80	96.30	2	1,346	0.15%
2021/07/01	4.1	97.90	3.1	99.30	97.10	1.1	1,363	0.08%
2021/06/30	3	98.17	3	99.30	98.00	0	1,375	0.00%
2021/06/29	6	98.63	1	98.50	98.40	5	1,387	0.36%
2021/06/28	3.6	99.82	7	99.71	99.40	-3.4	1,399	-0.24%
2021/06/25	3	101.00	7	101.79	101.00	-4	1,411	-0.28%
2021/06/24	1	100.50	0.2	101.00	100.00	0.8	1,433	0.05%
2021/06/23	4	102.13	7.3	103.09	101.00	-3.3	1,469	-0.22%
2021/06/22	3	99.23	1.1	100.00	98.80	2	1,517	0.13%
2021/06/21	2.2	100.06	1.5	100.51	99.70	0.7	1,570	0.04%
2021/06/18	4	103.88	4	104.63	103.50	0	1,581	0.00%
2021/06/17	0	0.00	2	105.75	105.50	-2	1,586	-0.13%
2021/06/16	3	105.00	0	0.00	104.00	3	1,605	0.19%
2021/06/15	2	106.50	2	107.00	106.00	0	1,620	0.00%
2021/06/11	11.5	111.22	3.1	111.52	109.00	8.4	1,642	0.51%
2021/06/10	2	112.50	11.4	113.50	116.00	-9.4	1,620	-0.58%
2021/06/09	5	109.60	6.3	109.46	110.00	-1.3	1,622	-0.08%
2021/06/08	7.1	107.42	1.4	108.85	106.50	5.7	1,687	0.34%
2021/06/07	6	109.42	8	109.56	109.00	-2	1,715	-0.12%
2021/06/04	6	106.83	12.5	108.33	108.50	-6.5	1,729	-0.38%
2021/06/03	5.3	104.42	23	105.76	103.50	-17.7	1,785	-0.99%
2021/06/02	28.1	107.72	3	108.50	107.00	25.1	1,943	1.29%
2021/06/01	7.1	109.80	17	112.82	113.50	-9.9	1,930	-0.51%
2021/05/28	0	0.00	1.3	115.50	115.50	-1.3	1,844	-0.07%
2021/05/26	5	94.18	14	93.98	95.90	-9	1,866	-0.48%
2021/05/25	10	90.73	5	93.34	90.20	5	1,863	0.27%
2021/05/24	12	92.14	7	93.14	92.50	5	1,860	0.27%
2021/05/21	5	86.62	9	87.30	87.00	-4	1,854	-0.22%
2021/05/20	10	84.88	10	85.97	85.10	0	1,867	0.00%
2021/05/19	12	85.03	23	85.90	87.00	-11	1,866	-0.59%
2021/05/18	10	80.49	12	81.69	82.10	-2	1,848	-0.11%
2021/05/17	14	81.26	18	81.82	81.70	-4	1,843	-0.22%
2021/05/14	6.6	79.96	1	81.00	79.60	5.6	1,837	0.30%
2021/05/13	5	81.26	2	81.80	81.30	3	1,829	0.16%
2021/05/12	126	80.39	18	84.01	81.60	108	1,817	5.94%	大買/鉅額交易
2021/05/11	17.1	82.28	3.5	82.55	81.70	13.6	1,798	0.76%
2021/05/10	4.1	86.36	2	86.20	86.50	2.1	1,787	0.12%
2021/05/07	4	85.38	6	86.08	87.50	-2	1,786	-0.11%
2021/05/06	3	83.50	0	0.00	82.80	3	1,781	0.17%
2021/05/05	6	85.93	9	85.99	84.20	-3	1,783	-0.17%
2021/05/04	74.1	85.91	2	87.75	84.70	72.1	1,790	4.02%
2021/05/03	21.6	95.23	5	98.54	91.30	16.6	1,766	0.94%
2021/04/29	23.2	98.51	2.8	100.49	96.60	20.4	1,734	1.17%
2021/04/28	10	101.35	0	0.00	100.50	10	1,710	0.58%
2021/04/27	9	103.06	10	103.55	103.00	-1	1,700	-0.06%
2021/04/26	10	101.05	3	101.00	101.00	7	1,685	0.42%
2021/04/23	2	101.00	1	102.00	102.00	1	1,679	0.06%
2021/04/22	9.4	101.37	3	102.83	101.00	6.4	1,676	0.38%
2021/04/21	3	104.17	8	104.56	103.50	-5	1,659	-0.30%
2021/04/20	1	102.50	2	103.75	102.00	-1	1,648	-0.06%
2021/04/19	4.2	102.29	2	103.25	102.00	2.2	1,639	0.13%
2021/04/16	4	103.38	9	104.78	103.50	-5	1,634	-0.31%
2021/04/15	5	103.60	9	104.44	103.50	-4	1,629	-0.25%
2021/04/14	13.4	101.05	7	102.00	101.50	6.4	1,628	0.39%
2021/04/13	19	105.05	4	105.75	102.50	15	1,613	0.93%
2021/04/12	13	109.00	23.2	108.81	109.50	-10.2	1,567	-0.65%
2021/04/09	10	104.40	9	104.83	103.50	1	1,516	0.07%
2021/04/08	4	103.88	1	105.00	101.50	3	1,499	0.20%
2021/04/07	5.1	102.58	9	103.94	105.50	-3.9	1,486	-0.26%
2021/04/06	6	102.08	0	101.50	101.50	6	1,466	0.41%
2021/04/01	10	103.60	10.2	104.53	103.50	-0.2	1,458	-0.01%
2021/03/31	12.1	103.67	4	103.75	103.00	8.1	1,463	0.55%
2021/03/30	7.1	106.35	5.1	106.43	105.50	2	1,453	0.14%
2021/03/29	17.1	107.96	12	108.96	107.50	5.1	1,445	0.36%
2021/03/26	11.2	106.96	25	106.24	107.00	-13.9	1,420	-0.97%
2021/03/25	10	114.60	12	116.42	113.00	-2	1,385	-0.14%
2021/03/24	24	112.35	12	112.17	113.50	12	1,325	0.91%
2021/03/23	5	105.30	11	105.73	107.00	-6	1,265	-0.47%
2021/03/22	5	102.60	14	102.89	102.00	-9	1,242	-0.72%
2021/03/19	7	104.50	8	106.13	102.50	-1	1,245	-0.08%
2021/03/18	8	108.81	10	108.65	107.00	-2	1,223	-0.16%
2021/03/17	9	105.94	15	106.93	109.00	-6	1,204	-0.50%
2021/03/16	12	105.54	3	106.83	105.00	9	1,174	0.77%
2021/03/15	7	107.79	4	107.63	108.00	3	1,155	0.26%
2021/03/12	21	105.33	16.4	105.45	108.50	4.6	1,109	0.41%
2021/03/11	11.1	101.67	4	102.50	100.00	7.1	1,027	0.69%
2021/03/10	8.4	104.42	3	105.17	104.00	5.4	1,007	0.53%
2021/03/09	47	107.04	35	105.96	106.00	12	1,003	1.20%
2021/03/08	71	115.38	53.4	116.34	116.50	17.7	936	1.89%
2021/03/05	0	0.00	10	106.50	106.50	-10	765	-1.31%
2021/03/04	46.1	97.46	16	98.50	97.10	30.1	762	3.95%
2021/03/03	11	96.63	30.1	97.94	103.00	-19.1	736	-2.59%
2021/03/02	21	94.47	26	92.42	93.80	-5	674	-0.74%
2021/02/26	12	88.39	5	89.28	88.00	7	642	1.09%
2021/02/25	18	89.20	12	89.17	88.70	6	654	0.92%
2021/02/24	24	85.62	11	86.72	86.70	13	671	1.94%
2021/02/23	27.7	86.96	4	86.53	85.80	23.7	707	3.35%
2021/02/22	18	89.90	15	89.63	89.60	3	807	0.38%
2021/02/19	7	86.44	13	85.58	86.50	-6	822	-0.73%
2021/02/18	5	83.06	4	83.05	82.80	1	860	0.12%
2021/02/17	17	83.79	6	83.27	83.00	11	891	1.23%
2021/02/05	5	83.64	13	84.72	85.00	-8	889	-0.90%
2021/02/04	4	81.55	4	82.53	83.00	0	891	0.00%
2021/02/03	6.2	81.84	8	81.51	81.20	-1.8	895	-0.20%
2021/02/02	5	80.98	0	0.00	81.30	5	908	0.55%
2021/02/01	4	80.88	4.3	81.46	81.20	-0.3	925	-0.03%
2021/01/29	2.5	81.76	2	82.40	81.20	0.5	941	0.05%
2021/01/28	5	82.04	4	82.58	82.20	1	942	0.11%
2021/01/27	18	85.22	3	83.23	83.00	15	939	1.60%
2021/01/26	13	87.98	10	89.11	87.00	3	930	0.32%
2021/01/25	2	87.15	10	88.41	89.20	-8	917	-0.87%
2021/01/22	17	80.90	6	81.20	81.10	11	904	1.22%
2021/01/21	11	81.59	6	82.53	81.00	5	904	0.55%
2021/01/20	10.1	83.49	7	82.96	82.50	3.1	900	0.34%
2021/01/19	5	86.00	0	0.00	85.90	5	897	0.56%
2021/01/18	3	86.27	2	86.45	86.40	1	902	0.11%
2021/01/15	6.2	85.31	0	0.00	85.10	6.2	906	0.68%
2021/01/14	0.1	85.92	1	86.30	85.60	-0.9	904	-0.10%
2021/01/12	3	85.41	2	86.25	85.30	1	910	0.11%
2021/01/11	8	85.24	0	0.00	85.20	8	909	0.88%
2021/01/08	1	86.10	3	87.00	86.20	-2	904	-0.22%
2021/01/07	115.2	85.80	5	85.00	84.80	110.2	900	12.23%	大買/鉅額交易
2021/01/06	55	88.00	5	87.10	87.10	50	890	5.61%
2021/01/05	2	88.80	0	0.00	88.80	2	881	0.23%
2021/01/04	17.2	89.04	0	0.00	88.80	17.2	882	1.95%
2020/12/31	0.1	89.40	2	89.35	89.60	-2	881	-0.22%
2020/12/30	0.1	88.50	0	0.00	88.20	0.1	876	0.01%
2020/12/29	7	88.39	1	88.90	88.30	6	877	0.68%
2020/12/28	7	88.50	2	89.30	88.10	5	880	0.57%
2020/12/25	44.6	88.79	7.1	89.18	88.80	37.5	878	4.27%
2020/12/24	9.1	91.27	2	93.65	90.40	7.1	872	0.81%
2020/12/23	5	92.94	11	92.85	92.80	-6	877	-0.68%
2020/12/22	3.1	89.49	4	89.80	90.30	-1	888	-0.11%
2020/12/21	2.1	88.72	1	89.10	88.50	1.1	896	0.12%
2020/12/18	2	89.95	1	91.70	89.70	1	901	0.11%
2020/12/17	3	90.50	1	90.00	90.10	2	912	0.22%
2020/12/16	4	91.88	1	92.00	90.70	3	915	0.33%
2020/12/15	6	92.47	9.3	92.78	92.90	-3.3	926	-0.35%
2020/12/14	0	0.00	5	90.76	90.60	-5	936	-0.53%
2020/12/11	6	90.87	4	90.70	90.50	2	995	0.20%
2020/12/10	6.3	92.69	25	93.22	91.40	-18.7	995	-1.88%
2020/12/09	1	91.10	4	90.73	90.50	-3	993	-0.30%
2020/12/08	4.1	92.14	8	93.21	91.80	-4	1,010	-0.39%
2020/12/07	5	92.20	3	95.00	91.20	2	1,033	0.19%
2020/12/04	4	95.40	1	95.20	94.00	3	1,074	0.28%
2020/12/03	28.2	98.98	7	98.89	97.80	21.2	1,109	1.91%
2020/12/02	4	103.00	38	103.74	104.50	-34	1,097	-3.10%
2020/11/30	14	101.46	22	103.91	101.00	-8	1,122	-0.71%
2020/11/27	9	100.61	0	0.00	100.50	9	1,123	0.80%
2020/11/26	9.1	101.55	16	102.94	103.00	-6.9	1,130	-0.61%
2020/11/25	16	102.38	6.1	103.34	101.00	9.9	1,121	0.88%
2020/11/24	34.1	103.16	0	0.00	102.50	34.1	1,114	3.06%
2020/11/23	9	105.17	34.1	105.92	106.00	-25.1	1,115	-2.25%
2020/11/20	46.2	101.02	13	100.50	100.00	33.2	1,103	3.01%
2020/11/19	211	105.60	49.1	103.76	104.50	162	1,064	15.21%	大買/鉅額交易
2020/11/18	6	111.50	0	0.00	111.50	6	956	0.63%
2020/11/17	11	95.92	37	98.55	101.50	-26	923	-2.81%
2020/11/16	2	91.25	16	91.52	95.80	-14	893	-1.57%
2020/11/13	5	87.56	5.1	88.81	88.40	-0.1	868	-0.01%
2020/11/12	13.2	88.51	8	89.06	87.10	5.2	871	0.59%
2020/11/11	3	90.73	3.1	91.05	90.50	-0.1	869	-0.01%
2020/11/10	15.1	90.52	7	91.17	89.60	8.1	869	0.93%
2020/11/09	1	92.10	17.1	90.81	93.00	-16.1	865	-1.85%
2020/11/06	8	88.60	28	87.50	88.80	-20	858	-2.33%
2020/11/05	4	83.65	12.1	83.55	83.50	-8.1	852	-0.95%
2020/11/04	27	81.03	7	80.93	82.60	20	862	2.32%
2020/11/03	0	0.00	1	79.90	79.90	-1	878	-0.11%
2020/11/02	9	78.57	6	79.45	79.10	3	905	0.33%
2020/10/30	1	80.40	2	80.75	80.00	-1	922	-0.11%
2020/10/29	4.1	79.70	1	80.00	80.10	3.1	945	0.32%
2020/10/28	5	81.64	5	81.90	80.90	0	970	0.00%
2020/10/27	13	80.85	3	80.67	80.80	10	990	1.01%
2020/10/26	9.1	78.76	0	0.00	78.50	9.1	1,031	0.88%
2020/10/23	12	80.70	1	80.90	80.70	11	1,058	1.04%
2020/10/22	28	81.41	0	0.00	81.60	28	1,075	2.60%
2020/10/21	20	82.83	0	0.00	82.50	20	1,109	1.80%
2020/10/20	35	82.63	0	0.00	82.60	35	1,134	3.08%
2020/10/19	3	85.33	0	0.00	84.90	3	1,163	0.26%
2020/10/16	6	85.75	0	0.00	85.50	6	1,209	0.50%
2020/10/15	8	86.28	0	0.00	85.90	8	1,249	0.64%
2020/10/14	14	87.34	2	88.00	86.80	12	1,304	0.92%
2020/10/13	3	86.23	4	87.03	87.00	-1	1,356	-0.07%
2020/10/12	5	86.78	6	87.10	86.70	-1	1,395	-0.07%
2020/10/08	4	85.13	2	86.25	85.20	2	1,437	0.14%
2020/10/07	5	85.72	0	0.00	85.90	5	1,484	0.34%
2020/10/06	6	86.08	0	0.00	86.10	6	1,542	0.39%
2020/10/05	12	87.06	5	88.04	86.00	7	1,611	0.43%
2020/09/30	18	85.86	5	86.76	87.10	13	1,689	0.77%
2020/09/29	25	88.04	3	87.63	86.80	22	1,799	1.22%
2020/09/28	23	93.13	4	93.78	91.70	19	1,875	1.01%
2020/09/25	13	92.17	12	93.05	91.50	1	1,927	0.05%
2020/09/24	19	90.47	7	91.84	92.20	12	1,950	0.62%
2020/09/23	26	92.28	6	93.25	92.40	20	1,989	1.01%
2020/09/22	13	91.22	5.1	91.85	91.20	7.9	2,095	0.38%
2020/09/21	19	93.95	3	94.40	94.00	16	2,121	0.75%
2020/09/18	31	94.34	8	94.34	95.00	23	2,180	1.05%
2020/09/17	27	92.18	5	92.76	92.70	22	2,180	1.01%
2020/09/16	29	94.59	46.2	96.61	95.70	-17.2	2,166	-0.79%
2020/09/15	5	88.66	3	89.50	88.90	2	2,123	0.09%
2020/09/14	6	89.88	5	89.92	89.00	1	2,127	0.05%
2020/09/11	35	89.81	2	90.40	88.20	33	2,127	1.55%
2020/09/10	29	95.24	6	96.60	94.30	23	2,115	1.09%
2020/09/09	25	96.27	31	95.84	98.00	-6	2,117	-0.28%
2020/09/08	11	92.25	44	93.25	98.00	-33	2,087	-1.58%
2020/09/07	16	89.91	7	90.44	89.10	9	2,040	0.44%
2020/09/04	34	88.21	50	88.48	91.00	-16	2,028	-0.79%
2020/09/03	39	85.68	8	86.30	84.30	31	2,002	1.55%
2020/09/02	16	87.68	1	89.00	87.50	15	1,995	0.75%
2020/09/01	7	86.39	13	87.05	89.80	-6	1,992	-0.30%
2020/08/31	4	84.25	1	84.80	83.60	3	1,983	0.15%
2020/08/28	3	84.00	3	84.90	84.00	0	1,991	0.00%
2020/08/27	10	84.09	7	84.94	83.60	3	2,000	0.15%
2020/08/26	4	76.78	13	79.90	84.30	-9	1,993	-0.45%
2020/08/25	1	77.10	0	0.00	76.70	1	1,982	0.05%
2020/08/24	1	77.50	2	78.45	77.50	-1	1,983	-0.05%
2020/08/21	14	77.49	4	78.05	77.50	10	1,983	0.50%
2020/08/20	31	77.49	4	80.63	77.00	27	1,980	1.36%
2020/08/19	17	80.28	13	81.25	79.70	4	1,968	0.20%
2020/08/18	6	80.40	0	0.00	79.00	6	1,963	0.31%
2020/08/17	9	79.96	3	80.83	79.30	6	1,961	0.31%
2020/08/14	12.1	80.50	5	81.06	80.80	7.1	1,958	0.36%
2020/08/13	9	80.68	10	80.98	79.10	-1	1,956	-0.05%
2020/08/12	23	81.22	9	81.96	83.00	14	1,953	0.72%
2020/08/11	17	80.01	8	81.00	78.90	9	1,939	0.47%
2020/08/10	16	84.81	3	85.17	83.70	13	1,926	0.67%
2020/08/07	16	87.48	0	0.00	86.00	16	1,915	0.84%
2020/08/06	38	90.71	7	91.24	88.60	31	1,898	1.63%
2020/08/05	10	88.22	1	88.50	89.30	9	1,870	0.48%
2020/08/04	69	89.13	1	88.80	88.20	68	1,849	3.68%
2020/08/03	16	88.86	32	90.16	92.10	-16	1,827	-0.88%
2020/07/31	9	89.59	7	89.83	89.30	2	1,800	0.11%
2020/07/30	162	88.43	8	88.86	87.20	154	1,781	8.64%	大買/鉅額交易
2020/07/29	2	86.50	7	88.01	89.50	-5	1,740	-0.29%
2020/07/28	28	75.20	10	77.28	81.40	18	1,707	1.05%
2020/07/27	71	74.97	5	75.18	74.00	66	1,686	3.91%
2020/07/24	17	79.89	3	79.23	77.50	14	1,650	0.85%
2020/07/23	33	84.46	23	86.10	83.00	10	1,622	0.62%
2020/07/22	26	90.35	11	89.47	89.70	15	1,585	0.95%
2020/07/21	31	87.16	11	87.78	85.50	20	1,537	1.30%
2020/07/20	39	82.62	39	81.78	86.80	0	1,497	0.00%
2020/07/17	91.1	93.15	3	94.97	89.90	88.1	1,438	6.13%
2020/07/16	16	100.90	24	100.47	99.80	-8	1,386	-0.58%
2020/07/15	82.1	103.00	32	100.69	99.90	50.1	1,346	3.72%
2020/07/14	17	108.15	4	109.38	107.50	13	1,309	0.99%
2020/07/13	66	110.39	18	110.83	106.50	48	1,260	3.81%
2020/07/10	245.9	117.50	20	125.60	117.00	225.9	1,199	18.82%	大買/鉅額交易
2020/07/09	345.1	129.01	8	127.06	127.00	337.1	1,127	29.89%	大買/鉅額交易
2020/07/08	222.2	125.77	2	129.98	128.00	220.2	1,041	21.14%	大買/鉅額交易
2020/07/07	157	117.74	47	118.29	119.00	110	920	11.95%	大買/鉅額交易
2020/07/06	81.1	108.22	20	108.33	108.50	61.1	828	7.38%
2020/07/03	87	98.73	26	97.57	99.00	61	759	8.04%
2020/07/02	44	103.37	16	102.63	101.50	28	713	3.93%
2020/07/01	152	101.83	35	105.13	106.00	117	660	17.72%	大買/鉅額交易
2020/06/30	2	96.80	2	96.80	96.80	0	542	0.00%
2020/06/29	2	83.40	2	81.00	88.00	0	501	0.00%
2020/06/24	16	77.86	1	77.50	80.00	15	433	3.46%
2020/06/23	9	77.59	2	76.60	78.00	7	415	1.68%
2020/06/22	17	80.85	3	79.80	79.00	14	402	3.47%
2020/06/19	51	75.67	23	75.50	76.50	28	382	7.33%
2020/06/18	6	76.38	2	76.10	76.60	4	369	1.08%
2020/06/17	22	77.20	5	77.64	77.60	17	365	4.65%
2020/06/16	37	77.45	6	76.60	79.00	31	352	8.80%
2020/06/15	15	71.78	11	73.66	74.40	4	322	1.24%
2020/06/12	18	65.13	0	0.00	67.70	18	301	5.98%
2020/06/11	91	68.20	3.4	69.39	66.80	87.6	294	29.74%
2020/06/10	82	71.12	0	0.00	69.80	82	284	28.80%
2020/06/09	31	71.67	2	71.75	72.00	29	276	10.48%
2020/06/08	121	72.98	2	74.50	71.50	119	273	43.45%	大買/鉅額交易
2020/06/05	118	71.57	2	71.75	72.60	116	262	44.22%	大買/鉅額交易
2020/06/04	142	69.22	2	69.40	69.00	140	257	54.32%	大買/鉅額交易
2020/06/03	66	68.32	0	0.00	70.50	66	244	26.99%
2020/06/02	24	64.60	2	66.00	64.60	22	226	9.72%
2020/06/01	9	60.37	7	59.61	62.60	2	213	0.94%
2020/05/29	101	58.33	1	57.50	58.60	100	202	49.39%	大買/
2020/05/28	42.4	56.34	0	0.00	56.50	42.4	197	21.43%
2020/05/27	18	55.42	1	55.30	55.30	17	193	8.77%
2020/05/26	27	55.54	2	55.60	55.20	25	191	13.04%
2020/05/25	69	55.74	0	0.00	56.50	69	187	36.75%
2020/05/22	26	54.97	0	0.00	55.00	26	181	14.29%
2020/05/21	1	53.70	0	0.00	54.00	1	177	0.56%
2020/05/20	23	54.13	0	0.00	53.80	23	173	13.22%
2020/05/19	0	0.00	1	51.50	55.80	-1	168	-0.59%
2020/05/18	1	50.00	0	0.00	50.80	1	160	0.62%
2020/05/08	0.3	51.90	0	0.00	51.90	0.3	154	0.17%
2020/05/07	0	0.00	1	51.80	52.00	-1	151	-0.66%
2020/05/06	0.2	50.40	0	0.00	50.40	0.2	149	0.16%
2020/04/07	0	0.00	1	39.90	39.70	-1	145	-0.69%
2020/04/01	0	0.00	1	39.40	38.60	-1	153	-0.65%
2020/03/27	1	38.65	0	0.00	38.80	1	152	0.65%
2020/03/13	3	45.00	0	0.00	45.45	3	139	2.15%
2020/03/12	0	0.00	1	50.20	50.00	-1	137	-0.73%
2020/02/12	0	0.00	2	53.40	54.10	-2	126	-1.58%
2020/02/03	4	48.00	0	0.00	48.00	4	130	3.07%
2020/01/31	0	0.00	2	49.00	49.50	-2	128	-1.56%
2020/01/30	2	49.50	0	0.00	47.65	2	126	1.58%
2020/01/17	0	0.00	4	53.20	53.00	-4	124	-3.23%
2019/12/11	0	0.00	3	60.20	60.10	-3	130	-2.30%
2019/12/04	0	0.00	1	61.30	61.20	-1	128	-0.78%
2019/11/28	1	63.10	0	0.00	63.60	1	130	0.76%
2019/11/25	2	64.00	0	0.00	62.60	2	136	1.46%
2019/11/22	0	0.00	1	63.60	64.00	-1	136	-0.73%
2019/11/18	2	63.20	0	0.00	63.00	2	149	1.34%
2019/11/11	0	0.00	2	60.55	60.30	-2	151	-1.32%
2019/11/08	0	0.00	3	61.00	60.70	-3	153	-1.95%
2019/11/05	1	61.80	4	62.10	62.00	-3	160	-1.87%
2019/11/04	2	63.80	0	0.00	63.00	2	163	1.22%
2019/10/28	1	60.40	0	0.00	59.90	1	176	0.57%
2019/10/23	1	60.30	0	0.00	60.00	1	183	0.55%
2019/10/18	1	58.50	3	58.40	60.60	-2	207	-0.96%
2019/10/15	1	60.10	0	0.00	60.50	1	238	0.42%
2019/10/14	6	61.07	0	0.00	60.60	6	247	2.43%
2019/10/08	8	62.05	0	0.00	61.60	8	251	3.18%
2019/09/26	0	0.00	5.2	62.15	62.40	-5.2	270	-1.93%
2019/09/25	2	62.60	0	0.00	62.20	2	284	0.70%
2019/09/24	2	65.50	0	0.00	64.70	2	280	0.71%
2019/09/20	2	66.80	0	0.00	66.00	2	278	0.72%
2019/09/18	1	68.00	3	67.60	68.30	-2	280	-0.71%
2019/09/06	0	0.00	1	70.00	70.20	-1	281	-0.36%
2019/09/04	1	71.00	0	0.00	70.60	1	282	0.35%
2019/08/26	0	0.00	1	72.60	70.80	-1	284	-0.35%
2019/08/23	1	72.00	4	73.80	74.00	-3	281	-1.07%
2019/08/08	1	71.60	0	0.00	71.20	1	347	0.29%
2019/08/07	2	71.70	0	0.00	71.50	2	364	0.55%
2019/08/06	1	70.60	1	73.00	72.00	0	364	0.00%
2019/08/05	2	73.70	0	0.00	72.80	2	365	0.55%
2019/08/02	1	74.80	0	0.00	74.70	1	364	0.27%
2019/07/29	0	0.00	1	79.80	79.50	-1	359	-0.28%
2019/07/22	0	0.00	1	84.80	85.00	-1	362	-0.28%
2019/07/18	0	0.00	2	83.70	84.60	-2	359	-0.56%
2019/07/17	1	87.00	2	85.35	84.90	-1	356	-0.28%
2019/07/11	0.2	81.00	0	0.00	81.00	0.2	347	0.05%
2019/07/10	0	0.00	8	81.00	81.70	-8	360	-2.22%
2019/07/09	1	81.80	1	81.50	81.00	0	390	0.00%
2019/07/08	1	81.60	0	0.00	80.60	1	441	0.23%
2019/07/05	1	81.50	0	0.00	81.40	1	448	0.22%
2019/07/04	8	82.00	0	0.00	81.90	8	446	1.79%
2019/07/03	0	0.00	2	80.90	81.40	-2	446	-0.45%
2019/07/02	1	81.00	2	82.00	81.40	-1	442	-0.23%
2019/06/28	2	73.40	0	0.00	75.40	2	433	0.46%
2019/06/25	0	0.00	1	75.20	74.90	-1	450	-0.22%
2019/06/20	0	0.00	1	72.90	73.50	-1	468	-0.21%
2019/06/18	0	0.00	1	72.50	72.50	-1	486	-0.21%
2019/06/14	3	70.50	0	0.00	73.00	3	491	0.61%
2019/06/13	1	69.90	1	70.20	70.00	0	500	0.00%
2019/06/12	1.4	70.14	0	0.00	69.70	1.4	504	0.28%
2019/06/11	2.5	71.24	0	0.00	70.00	2.5	509	0.48%
2019/06/10	1	68.90	0	0.00	70.30	1	519	0.19%
2019/06/06	2	72.90	0	0.00	71.20	2	537	0.37%
2019/05/30	0.6	74.80	1	74.00	73.90	-0.4	562	-0.08%
2019/05/28	1	75.00	0	0.00	73.90	1	571	0.18%
2019/05/24	2	78.40	1	81.00	81.60	1	570	0.18%
2019/05/22	0	0.00	1	79.10	78.50	-1	595	-0.17%
2019/05/21	0	0.00	2	79.20	78.00	-2	600	-0.33%
2019/05/20	3	76.10	1	75.50	76.80	2	602	0.33%
2019/05/16	1	73.00	0	0.00	72.20	1	629	0.16%
2019/05/15	2	73.45	0	0.00	73.10	2	680	0.29%
2019/05/14	0	0.00	1	75.70	76.60	-1	663	-0.15%
2019/05/13	1	73.10	0	0.00	73.20	1	663	0.15%
2019/05/10	2	76.80	0	0.00	76.20	2	661	0.30%
2019/05/02	0	0.00	29	80.10	80.10	-29	666	-4.35%
2019/04/30	1	81.00	0	0.00	80.10	1	663	0.15%
2019/04/16	2	89.30	0	0.00	89.60	2	641	0.31%
2019/04/15	17	92.27	0	0.00	90.10	17	630	2.69%
2019/04/12	8	93.19	21	94.77	96.30	-13	602	-2.16%
2019/03/29	5	87.20	1	88.10	87.00	4	513	0.78%
2019/03/25	0	0.00	1	88.00	89.80	-1	478	-0.21%
2019/03/22	1	89.50	1	89.50	88.70	0	471	0.00%
2019/03/21	0	0.00	5	89.00	89.00	-5	462	-1.08%
2019/03/20	0	0.00	1	87.10	86.90	-1	452	-0.22%
2019/03/18	5	86.00	0	0.00	85.80	5	444	1.12%
2019/03/13	1	89.40	1	89.00	88.30	0	420	0.00%
2019/03/12	0	0.00	6	90.50	90.20	-6	408	-1.47%
2019/03/11	6	85.30	0	0.00	85.40	6	385	1.56%
2019/02/22	12	89.54	2	88.20	89.90	10	318	3.14%
2019/02/20	1	85.30	0	0.00	84.60	1	280	0.36%
2019/02/19	1	86.90	0	0.00	85.90	1	268	0.37%
2019/02/14	5	87.98	0	0.00	88.10	5	209	2.39%
2019/01/30	0	0.00	1	69.40	69.40	-1	143	-0.69%
2019/01/29	0	0.00	2	65.25	66.90	-2	134	-1.48%
2019/01/28	0	0.00	1	66.80	65.50	-1	132	-0.75%
2019/01/25	1	62.50	0	0.00	62.40	1	129	0.77%
2019/01/21	1	60.50	1	60.50	60.20	0	123	0.00%
2019/01/16	1	62.60	0	0.00	62.80	1	117	0.85%
2019/01/15	2	66.10	0	0.00	66.00	2	114	1.75%
2019/01/14	3	68.00	1	66.50	66.50	2	113	1.77%
2019/01/11	1	70.60	1	71.00	70.00	0	111	0.00%
2019/01/10	0	0.00	3	67.43	69.50	-3	100	-2.99%
2019/01/08	0	0.00	16	64.14	64.50	-16	88	-18.07%
2019/01/04	0	0.00	18	62.20	62.20	-18	85	-21.06%
2018/11/26	0	0.00	5	61.32	61.50	-5	239	-2.09%
2018/11/16	5	57.20	0	0.00	56.80	5	238	2.09%
2018/11/01	0	0.00	2	59.00	59.10	-2	293	-0.68%
2018/10/25	2	60.60	0	0.00	59.00	2	370	0.54%
2018/10/22	1	66.40	0	0.00	65.50	1	432	0.23%
2018/10/17	1	69.00	0	0.00	68.60	1	485	0.21%
2018/10/11	1	66.60	0	0.00	66.60	1	581	0.17%
2018/10/03	0	0.00	2	79.85	77.00	-2	660	-0.30%
2018/10/01	2	79.40	0	0.00	82.10	2	662	0.30%
2018/09/26	1	80.90	0	0.00	79.00	1	674	0.15%
2018/09/25	0	0.00	2	80.50	79.30	-2	686	-0.29%
2018/09/20	2	86.60	0	0.00	87.30	2	743	0.27%
2018/09/17	0	0.00	3	90.60	90.30	-3	724	-0.41%
2018/09/14	0	0.00	2	90.30	89.00	-2	710	-0.28%
2018/09/13	1	85.50	4	85.48	85.50	-3	687	-0.44%
2018/09/07	2	76.00	0	0.00	75.30	2	674	0.30%
2018/09/03	0	0.00	2	84.50	80.20	-2	671	-0.30%
2018/08/31	0	0.00	2	80.80	80.80	-2	667	-0.30%
2018/08/22	0	0.00	1	77.10	76.80	-1	678	-0.15%
2018/08/21	1	76.70	0	0.00	76.80	1	677	0.15%
2018/08/16	0	0.00	2	76.50	76.90	-2	667	-0.30%
2018/08/13	1	71.40	0	0.00	72.10	1	651	0.15%
2018/08/09	12	80.26	6	78.00	78.10	6	635	0.94%
2018/08/08	6	82.67	0	0.00	82.30	6	624	0.96%
2018/08/07	0	0.00	1	84.80	84.80	-1	616	-0.16%
2018/08/06	2	84.05	2	84.25	84.00	0	605	0.00%
2018/08/02	7	92.30	0	0.00	92.60	7	563	1.24%
2018/08/01	1	95.90	0	0.00	93.10	1	551	0.18%
2018/07/30	0	0.00	10	92.00	92.80	-10	521	-1.92%
2018/07/27	10	96.00	0	0.00	97.00	10	499	2.00%
2018/07/26	0	0.00	1	90.00	91.00	-1	469	-0.21%
2018/07/24	0	0.00	1	90.00	88.50	-1	427	-0.23%
2018/07/20	6	76.00	2	81.70	83.70	4	384	1.04%
2018/07/19	7	76.00	0	0.00	76.10	7	357	1.96%
2018/07/18	0	0.00	3	76.07	76.20	-3	336	-0.89%
2018/07/17	1	71.80	1	71.50	69.30	0	303	0.00%
2018/07/16	2	68.35	1	75.00	73.40	1	291	0.34%
2018/07/13	0	0.00	8	69.39	69.30	-8	264	-3.02%
2018/07/12	0	0.00	1	60.00	63.20	-1	230	-0.43%
2018/07/09	5	57.20	0	0.00	57.50	5	201	2.48%
2018/07/06	0	0.00	10	57.52	57.00	-10	198	-5.04%
2018/07/05	0	0.00	5	58.50	58.00	-5	190	-2.62%
2018/07/03	10	56.80	0	0.00	56.40	10	172	5.79%
2018/06/29	7	58.66	1	59.10	58.20	6	133	4.48%