富邦NASDAQ正2 (00670L)-元大-樹林券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
114.3
漲跌
▼0.9
漲幅
-0.74%
成交量
671張
產業
上市
70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

富邦NASDAQ正2 (00670L)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/05/17	0	0.00	5	114.45	114.30	-5	1,238	-0.40%
2024/05/16	0	0.00	20	115.21	115.15	-20	1,251	-1.60%
2024/05/14	0	109.80	0	0.00	110.05	0	1,250	0.00%
2024/05/13	0	109.60	2	110.05	110.05	-2	1,266	-0.16%
2024/05/10	0	109.15	7	109.33	109.45	-7	1,271	-0.55%
2024/05/07	0	108.70	11.2	108.79	108.90	-11.2	1,330	-0.84%
2024/05/06	0	0.00	2	106.80	106.60	-2	1,327	-0.15%
2024/05/03	0	0.00	4	104.13	103.80	-4	1,338	-0.30%
2024/05/02	5	101.55	0	0.00	101.80	5	1,342	0.37%
2024/04/30	0	0.00	4	105.79	105.50	-4	1,325	-0.30%
2024/04/26	0	104.30	3	104.10	104.20	-3	1,343	-0.22%
2024/04/25	1	100.95	0	0.00	100.20	1	1,349	0.07%
2024/04/24	0	0.00	6	103.53	103.95	-6	1,338	-0.45%
2024/04/23	1	99.30	2	99.25	99.30	-1	1,336	-0.07%
2024/04/22	5	98.22	0	0.00	98.55	5	1,326	0.38%
2024/04/19	17	99.94	0	0.00	99.90	17	1,314	1.29%
2024/04/18	1	103.70	15	103.40	103.80	-14	1,263	-1.11%
2024/04/17	2	105.98	0	0.00	106.05	2	1,267	0.16%
2024/04/16	12	105.42	0	0.00	105.40	12	1,276	0.94%
2024/04/15	10	109.61	2	109.75	110.20	8	1,252	0.64%
2024/04/12	0	0.00	10	113.00	112.90	-10	1,253	-0.80%
2024/04/11	2	109.20	1	109.35	109.65	1	1,260	0.08%
2024/04/09	0	0.00	2	110.80	111.00	-2	1,304	-0.15%
2024/04/03	8	110.81	1	110.90	110.75	7	1,306	0.54%
2024/04/02	9	112.92	1	112.90	112.85	8	1,308	0.61%
2024/04/01	0	0.00	10	114.18	114.20	-10	1,312	-0.76%
2024/03/29	3	112.83	2.2	112.78	112.80	0.9	1,311	0.06%
2024/03/28	5	113.20	0	0.00	113.30	5	1,312	0.38%
2024/03/27	2	113.15	4	113.36	113.45	-2	1,315	-0.15%
2024/03/21	0.4	114.42	27	114.06	114.55	-26.6	1,327	-2.00%
2024/03/20	0.3	110.35	0	0.00	110.00	0.3	1,318	0.02%
2024/03/19	2	109.18	0	0.00	109.35	2	1,340	0.15%
2024/03/18	1	108.45	0	0.00	109.10	1	1,350	0.07%
2024/03/15	4	110.24	1	110.10	109.95	3	1,331	0.23%
2024/03/14	6	111.75	1	111.65	111.90	5	1,321	0.38%
2024/03/13	0	0.00	8	112.86	113.10	-8	1,305	-0.61%
2024/03/11	16	110.64	5	110.50	110.15	11	1,296	0.85%
2024/03/08	0	0.00	10	113.66	113.80	-10	1,279	-0.78%
2024/03/07	1	110.00	1	110.30	110.25	0	1,241	0.00%
2024/03/06	5	110.01	0	0.00	110.35	5	1,244	0.40%
2024/03/05	2	113.05	0	0.00	112.90	2	1,222	0.16%
2024/03/04	8	114.85	4	114.84	114.85	4	1,231	0.32%
2024/03/01	0	0.00	8	111.58	112.00	-8	1,231	-0.65%
2024/02/29	0	0.00	1	109.30	109.55	-1	1,224	-0.08%
2024/02/27	0	0.00	24	109.97	109.80	-24	1,218	-1.97%
2024/02/26	4	109.93	5	109.70	110.10	-1	1,213	-0.08%
2024/02/23	0	0.00	9	111.03	111.35	-9	1,209	-0.74%
2024/02/22	0	0.00	1	108.00	108.40	-1	1,218	-0.08%
2024/02/21	9	105.33	1	105.25	105.40	8	1,208	0.66%
2024/02/20	7	107.60	0	0.00	106.95	7	1,204	0.58%
2024/02/19	16	108.05	3	107.92	108.15	13	1,216	1.07%
2024/02/16	9	109.80	32	109.95	110.10	-23	1,237	-1.86%
2024/02/15	0	0.00	6	109.18	109.50	-6	1,232	-0.49%
2024/02/05	1	106.90	15	106.93	107.15	-14	1,235	-1.13%
2024/02/02	2	106.00	0	0.00	106.10	2	1,232	0.16%
2024/02/01	8	102.39	0	0.00	102.65	8	1,228	0.65%
2024/01/30	1	107.30	4	107.24	107.40	-3	1,215	-0.25%
2024/01/26	12	104.93	1	105.00	104.85	11	1,234	0.89%
2024/01/25	19	106.11	20	105.98	106.15	-1	1,243	-0.08%
2024/01/24	0	0.00	8	105.79	106.00	-8	1,243	-0.64%
2024/01/22	10	105.35	4	105.45	105.40	6	1,265	0.47%
2024/01/19	0	0.00	12	100.79	101.05	-12	1,260	-0.95%
2024/01/18	14	97.50	2	97.45	97.30	12	1,303	0.92%
2024/01/17	8	98.20	8	98.11	97.95	0	1,313	0.00%
2024/01/16	2	97.98	0	0.00	97.85	2	1,314	0.15%
2024/01/15	0	0.00	36	98.85	99.00	-36	1,333	-2.70%
2024/01/12	0	0.00	1	98.65	98.60	-1	1,351	-0.07%
2024/01/10	0	0.00	3	97.20	97.20	-3	1,353	-0.22%
2024/01/09	0	0.00	2	96.75	96.75	-2	1,339	-0.15%
2024/01/05	3	92.97	0	0.00	92.80	3	1,332	0.23%
2024/01/04	4	94.08	16	94.05	93.95	-12	1,331	-0.90%
2024/01/03	3	95.88	0	0.00	95.55	3	1,335	0.22%
2024/01/02	1	99.20	0	0.00	99.35	1	1,323	0.08%
2023/12/28	0	0.00	2	100.75	100.75	-2	1,348	-0.15%
2023/12/27	0	0.00	3	100.13	100.15	-3	1,342	-0.22%
2023/12/21	3	97.15	0	0.00	97.45	3	1,390	0.22%
2023/12/19	0	0.00	1	98.40	98.40	-1	1,400	-0.07%
2023/12/18	0	0.00	2	97.38	97.70	-2	1,407	-0.14%
2023/12/15	0	0.00	2	96.55	96.65	-2	1,413	-0.14%
2023/12/13	0	0.00	3	94.80	94.80	-3	1,406	-0.21%
2023/12/12	0	0.00	2	93.33	93.45	-2	1,404	-0.14%
2023/12/07	1	88.45	0	0.00	88.40	1	1,413	0.07%
2023/12/06	2	90.20	0	0.00	90.45	2	1,410	0.14%
2023/12/05	2	88.80	0	0.00	88.55	2	1,414	0.14%
2023/11/30	0	0.00	1	91.05	91.05	-1	1,405	-0.07%
2023/11/28	1	90.60	2	90.48	90.55	-1	1,400	-0.07%
2023/11/27	3	90.15	6	90.05	89.75	-3	1,396	-0.21%
2023/11/23	0	0.00	1	91.00	91.05	-1	1,421	-0.07%
2023/11/22	2	89.95	0	0.00	90.05	2	1,423	0.14%
2023/11/20	0	0.00	1	89.00	88.75	-1	1,449	-0.07%
2023/11/17	3	89.20	0	0.00	89.15	3	1,454	0.21%
2023/11/16	1	88.70	1	88.80	88.85	0	1,473	0.00%
2023/11/15	1	89.75	1	89.50	89.75	0	1,469	0.00%
2023/11/14	1	85.95	0	0.00	85.95	1	1,462	0.07%
2023/11/13	0	0.00	9	85.51	85.45	-9	1,492	-0.60%
2023/11/10	1	82.35	1	82.15	82.30	0	1,493	0.00%
2023/11/09	0	0.00	1	83.75	83.80	-1	1,502	-0.07%
2023/11/08	1	83.55	2	83.60	83.50	-1	1,543	-0.06%
2023/11/07	0	0.00	2	81.88	81.80	-2	1,546	-0.13%
2023/11/06	1	81.65	1	81.55	81.60	0	1,546	0.00%
2023/11/03	0	0.00	5	79.36	79.45	-5	1,532	-0.33%
2023/11/02	1	77.90	1	77.95	78.00	0	1,522	0.00%
2023/11/01	0	0.00	5	74.29	74.60	-5	1,523	-0.33%
2023/10/30	0	0.00	1	73.20	73.25	-1	1,568	-0.06%
2023/10/27	6	72.77	0	0.00	73.10	6	1,561	0.38%
2023/10/26	3	73.08	0	0.00	72.90	3	1,570	0.19%
2023/10/23	1	77.20	0	0.00	77.10	1	1,565	0.06%
2023/10/19	1	80.15	0	0.00	80.30	1	1,549	0.06%
2023/10/17	0	0.00	12	83.20	83.05	-12	1,576	-0.76%
2023/10/16	0.3	82.10	8	82.00	82.00	-7.8	1,586	-0.49%
2023/10/13	0	0.00	1	83.70	83.80	-1	1,594	-0.06%
2023/10/12	2	84.80	1	84.75	84.80	1	1,597	0.06%
2023/10/11	0	83.30	6	83.30	83.50	-6	1,602	-0.37%
2023/10/05	0	0.00	1	79.70	79.75	-1	1,606	-0.06%
2023/10/04	3	76.97	1	76.95	77.00	2	1,607	0.12%
2023/10/03	0	0.00	1	80.35	80.00	-1	1,592	-0.06%
2023/10/02	2	80.25	4	80.38	80.25	-2	1,587	-0.13%
2023/09/28	3	77.82	0	0.00	78.05	3	1,581	0.19%
2023/09/27	2	77.85	1	77.85	77.95	1	1,572	0.06%
2023/09/26	3	79.27	1	79.25	79.25	2	1,550	0.13%
2023/09/25	9	79.86	8	79.80	79.95	1	1,560	0.06%
2023/09/22	13	79.30	0	0.00	79.70	13	1,552	0.84%
2023/09/21	1	81.95	18	81.75	81.65	-17	1,526	-1.11%
2023/09/20	1	84.65	0	0.00	84.60	1	1,512	0.07%
2023/09/19	1	85.10	0	0.00	85.00	1	1,526	0.07%
2023/09/18	8	85.28	4	85.25	85.30	4	1,535	0.26%
2023/09/12	0	0.00	1	87.85	88.05	-1	1,518	-0.07%
2023/09/08	2	85.83	0	0.00	86.20	2	1,533	0.13%
2023/09/06	1	88.70	0	0.00	88.55	1	1,555	0.06%
2023/08/30	1	87.85	8	88.02	87.85	-7	1,636	-0.43%
2023/08/29	3	84.25	26	84.11	84.50	-23	1,638	-1.40%
2023/08/28	1	82.90	1	82.75	82.85	0	1,660	0.00%
2023/08/25	5.2	81.50	0	0.00	81.35	5.2	1,668	0.31%
2023/08/24	0	0.00	14	87.23	87.45	-14	1,663	-0.84%
2023/08/23	1	83.30	1	83.10	83.40	0	1,662	0.00%
2023/08/22	25	82.71	0	0.00	82.80	25	1,669	1.50%
2023/08/21	1	80.65	20	80.45	80.35	-19	1,669	-1.14%
2023/08/18	7	80.57	0	0.00	80.45	7	1,671	0.42%
2023/08/17	14.2	82.38	16	82.00	82.45	-1.9	1,649	-0.11%
2023/08/16	1.2	84.52	1	84.35	84.35	0.2	1,620	0.01%
2023/08/15	1	86.45	1	86.40	86.80	0	1,641	0.00%
2023/08/14	5	83.99	2	83.80	83.95	3	1,639	0.18%
2023/08/11	0.2	85.75	0	0.00	85.65	0.2	1,602	0.01%
2023/08/10	18.3	85.83	3	85.63	85.75	15.3	1,606	0.95%
2023/08/09	0	0.00	50	87.46	87.60	-50	1,591	-3.14%
2023/08/08	0	0.00	1	88.15	88.20	-1	1,589	-0.06%
2023/08/07	4	88.19	0	0.00	88.30	4	1,600	0.25%
2023/08/04	2	89.20	0	0.00	89.35	2	1,575	0.13%
2023/08/02	3	91.88	0	0.00	91.25	3	1,537	0.20%
2023/08/01	1	93.15	4	93.23	93.15	-3	1,523	-0.20%
2023/07/31	1	92.45	7	92.60	92.55	-6	1,532	-0.39%
2023/07/28	1	90.20	0	0.00	90.60	1	1,515	0.07%
2023/07/27	0	91.15	0	0.00	91.60	0	1,485	0.00%
2023/07/26	2	90.60	2	90.60	90.60	0	1,474	0.00%
2023/07/24	1	89.40	0	0.00	89.50	1	1,476	0.07%
2023/07/21	6	89.92	7	89.80	90.10	-1	1,484	-0.07%
2023/07/20	5	93.35	0	0.00	93.40	5	1,485	0.34%
2023/07/19	0	0.00	0.1	94.35	94.30	-0.1	1,496	0.00%
2023/07/18	29	92.50	32	92.33	92.70	-3	1,495	-0.20%
2023/07/17	1	91.00	9	90.80	91.10	-8	1,493	-0.54%
2023/07/14	1	91.35	5	91.18	91.40	-4	1,495	-0.27%
2023/07/13	0	88.90	1	88.95	89.05	-1	1,485	-0.07%
2023/07/12	0	86.35	0	0.00	86.60	0	1,450	0.00%
2023/07/11	0	0.00	2	85.45	85.60	-2	1,465	-0.14%
2023/07/10	2	84.90	27	84.75	84.90	-25	1,476	-1.69%
2023/07/06	0	0.00	0.1	87.15	86.65	-0.1	1,486	0.00%
2023/07/05	0.1	87.35	0	0.00	87.25	0.1	1,469	0.00%
2023/07/03	0	87.25	6	87.23	87.50	-6	1,519	-0.39%
2023/06/30	0	0.00	1	84.95	85.10	-1	1,537	-0.07%
2023/06/28	12	84.00	12	83.99	83.95	0	1,559	0.00%
2023/06/27	1	82.20	0	0.00	82.20	1	1,571	0.06%
2023/06/21	0	0.00	1	86.25	86.40	-1	1,581	-0.06%
2023/06/16	0	0.00	1	87.00	87.25	-1	1,640	-0.06%
2023/06/14	1	84.65	0.2	84.70	84.60	0.8	1,700	0.05%
2023/06/13	0.2	84.25	0	0.00	84.15	0.2	1,732	0.01%
2023/06/09	49	79.91	1	79.95	79.90	48	1,780	2.70%
2023/06/08	1	77.80	54	77.50	77.65	-53	1,828	-2.90%
2023/06/02	16	80.20	15	80.20	80.20	1	1,905	0.05%
2023/06/01	4	77.62	0	0.00	77.90	4	1,967	0.20%
2023/05/31	6	78.75	6	78.83	78.55	0	1,967	0.00%
2023/05/30	2	78.73	2	78.83	78.85	0	2,034	0.00%
2023/05/29	3	79.00	9	79.00	78.90	-6	2,051	-0.29%
2023/05/26	0	0.00	1	74.30	74.45	-1	2,042	-0.05%
2023/05/25	52	73.12	0	0.00	73.20	52	2,077	2.50%
2023/05/24	3	72.17	47	71.96	72.20	-44	2,111	-2.08%
2023/05/22	1	73.35	0	0.00	73.55	1	2,132	0.05%
2023/05/19	0	0.00	2	74.00	74.05	-2	2,195	-0.09%
2023/05/15	3	68.45	0	0.00	68.75	3	2,347	0.13%
2023/05/11	0	0.00	1	68.85	68.85	-1	2,424	-0.04%
2023/05/10	1	67.30	0	0.00	67.30	1	2,442	0.04%
2023/05/09	14	67.95	0	0.00	67.95	14	2,459	0.57%
2023/05/08	0	67.65	3	67.58	67.70	-3	2,517	-0.12%
2023/05/05	2	65.68	1	65.55	65.70	1	2,631	0.04%
2023/05/04	1	66.00	0	0.00	66.30	1	2,722	0.04%
2023/05/03	3	66.47	0	0.00	66.50	3	2,750	0.11%
2023/05/02	0	0.00	1	67.55	67.75	-1	2,789	-0.04%
2023/04/28	0	0.00	2	66.70	66.65	-2	2,936	-0.07%
2023/04/27	1	64.40	0	0.00	64.45	1	2,955	0.03%
2023/04/26	12	64.58	1	64.45	64.45	11	3,022	0.36%
2023/04/24	2	65.25	0	0.00	65.05	2	3,135	0.06%
2023/04/21	18	65.65	0	0.00	65.50	18	3,172	0.57%
2023/04/20	2.4	65.92	31	65.95	65.80	-28.6	3,211	-0.89%
2023/04/19	0	0.00	3	66.30	66.25	-3	3,294	-0.09%
2023/04/18	1	66.35	0	0.00	66.45	1	3,343	0.03%
2023/04/14	0	0.00	5	66.71	66.60	-5	3,426	-0.15%
2023/04/13	3	64.40	2	64.30	64.50	1	3,447	0.03%
2023/04/12	4	65.54	0	0.00	65.55	4	3,479	0.11%
2023/04/11	1	66.25	21	66.20	66.25	-20	3,543	-0.56%
2023/04/10	3	66.08	7	66.05	66.00	-4	3,593	-0.11%
2023/04/07	0	0.00	1	66.25	66.20	-1	3,610	-0.03%
2023/03/31	0	0.00	1	65.95	65.90	-1	3,656	-0.03%
2023/03/30	0	0.00	4	64.19	64.35	-4	3,668	-0.11%
2023/03/29	1	62.55	0	0.00	62.70	1	3,697	0.03%
2023/03/28	4	62.85	0	0.00	62.65	4	3,821	0.10%
2023/03/27	1	63.85	2	63.95	64.20	-1	3,844	-0.03%
2023/03/24	1	63.30	3	63.25	63.50	-2	3,936	-0.05%
2023/03/23	4	62.15	0	0.00	62.55	4	3,946	0.10%
2023/03/22	0	0.00	3	63.52	63.50	-3	3,971	-0.08%
2023/03/21	0	0.00	4	61.81	61.90	-4	3,977	-0.10%
2023/03/20	6	61.87	4	61.63	61.50	2	3,996	0.05%
2023/03/17	0	0.00	11	62.08	62.20	-11	4,004	-0.27%
2023/03/16	0	0.00	6	59.46	59.35	-6	3,987	-0.15%
2023/03/15	19	58.35	17	58.38	58.35	2	4,014	0.05%
2023/03/14	2	56.38	0	0.00	56.30	2	4,017	0.05%
2023/03/13	0	0.00	2	56.20	57.20	-2	4,005	-0.05%
2023/03/10	9	56.27	1	56.30	56.15	8	3,976	0.20%
2023/03/09	1	58.50	0	0.00	58.70	1	4,008	0.02%
2023/03/08	9	58.14	0	0.00	58.30	9	4,041	0.22%
2023/03/07	1	59.95	2	59.90	60.20	-1	4,032	-0.02%
2023/03/06	1	59.60	2	60.03	59.90	-1	4,069	-0.02%
2023/03/03	0	0.00	4	57.00	57.15	-4	4,001	-0.10%
2023/03/02	6	55.92	6	55.75	55.70	0	4,015	0.00%
2023/03/01	2	57.25	4	56.90	57.55	-2	3,964	-0.05%
2023/02/24	5	58.56	2.5	58.59	58.45	2.5	3,957	0.06%
2023/02/22	7	57.91	0	0.00	57.90	7	3,961	0.18%
2023/02/21	12	60.11	0	0.00	60.10	12	3,957	0.30%
2023/02/20	7	60.31	0	0.00	60.55	7	4,060	0.17%
2023/02/17	11	60.87	1	60.60	60.60	10	4,110	0.24%
2023/02/16	61	64.18	1	64.30	64.40	60	4,154	1.44%
2023/02/15	0	0.00	53.9	62.03	62.00	-53.9	4,286	-1.26%
2023/02/14	0	0.00	3	61.87	61.75	-3	4,351	-0.07%
2023/02/13	5	59.68	0	0.00	59.60	5	4,396	0.11%
2023/02/10	2	60.70	0	0.00	60.50	2	4,409	0.05%
2023/02/08	1	64.50	1	64.15	64.45	0	4,560	0.00%
2023/02/07	3	62.28	0	0.00	62.15	3	4,624	0.06%
2023/02/06	1	62.65	1	62.50	62.10	0	4,651	0.00%
2023/02/03	1	63.20	5	63.20	63.20	-4	4,613	-0.09%
2023/02/02	21	61.75	6	61.86	61.95	15	4,570	0.33%
2023/02/01	51	57.90	50	57.75	58.00	1	4,547	0.02%
2023/01/31	3	56.57	0	0.00	56.50	3	4,544	0.07%
2023/01/30	0	0.00	45	58.90	58.55	-45	4,556	-0.99%
2023/01/17	2	53.03	0	0.00	53.00	2	4,465	0.04%
2023/01/16	44	53.67	9	53.60	53.70	35	4,512	0.78%
2023/01/13	10	52.75	4	52.65	52.45	6	4,477	0.13%
2023/01/12	1.1	52.50	29	52.38	52.50	-27.9	4,497	-0.62%
2023/01/11	0	0.00	9	50.70	50.65	-9	4,454	-0.20%
2023/01/10	30	49.76	42	49.61	49.66	-12	4,516	-0.27%
2023/01/09	3	49.63	6	49.63	49.81	-3	4,551	-0.07%
2023/01/06	3	47.26	0	0.00	47.18	3	4,544	0.07%
2023/01/05	1	48.24	0	0.00	48.18	1	4,525	0.02%
2023/01/04	1	48.22	0	0.00	48.19	1	4,533	0.02%
2022/12/30	1	48.45	0	0.00	48.45	1	4,630	0.02%
2022/12/29	5.1	46.72	0	0.00	46.69	5.1	4,624	0.11%
2022/12/28	4	47.69	0	0.00	47.77	4	4,639	0.09%
2022/12/27	0	0.00	1	49.90	49.90	-1	4,661	-0.02%
2022/12/23	7.2	48.77	3	49.11	49.11	4.2	4,814	0.09%
2022/12/22	20	51.60	0	0.00	51.65	20	4,798	0.42%
2022/12/21	3	50.55	1	50.35	50.55	2	4,825	0.04%
2022/12/20	7.3	49.52	0	0.00	49.05	7.3	4,845	0.15%
2022/12/19	4	51.81	36	51.87	51.75	-32	4,784	-0.67%
2022/12/16	18	52.63	0	0.00	52.55	18	4,818	0.37%
2022/12/15	1	56.65	1	56.40	56.45	0	4,787	0.00%
2022/12/14	0	0.00	4.5	57.44	57.70	-4.5	4,782	-0.09%
2022/12/13	1.5	55.90	2	55.98	55.95	-0.5	4,772	-0.01%
2022/12/09	0	0.00	3	55.33	55.90	-3	4,805	-0.06%
2022/12/08	3	54.05	0	0.00	54.05	3	4,804	0.06%
2022/12/07	64	54.94	10	54.90	55.10	54	4,868	1.11%
2022/12/06	13	57.31	47	57.15	57.10	-34	4,846	-0.70%
2022/12/05	12	58.90	0	0.00	58.95	12	4,865	0.25%
2022/12/02	1	59.15	9	59.09	59.25	-8	4,884	-0.16%
2022/12/01	5	59.49	23	59.49	59.75	-18	4,892	-0.37%
2022/11/30	2	54.75	0	0.00	54.90	2	4,813	0.04%
2022/11/29	19	55.81	0	0.00	56.10	19	4,807	0.40%
2022/11/28	3	56.00	0	0.00	55.95	3	4,807	0.06%
2022/11/25	3	58.28	0.5	58.35	58.25	2.6	4,842	0.05%
2022/11/24	1.2	58.20	2	58.18	58.15	-0.9	4,930	-0.02%
2022/11/23	11.1	56.55	1	56.55	56.65	10.1	4,941	0.20%
2022/11/22	5.3	55.40	0	0.00	55.35	5.3	5,004	0.10%
2022/11/21	1	56.00	0	0.00	56.00	1	4,988	0.02%
2022/11/18	20	56.68	17	56.73	56.45	3	4,989	0.06%
2022/11/17	3	56.98	0	0.00	57.05	3	4,961	0.06%
2022/11/16	20	58.40	17	57.83	58.40	3	4,945	0.06%
2022/11/15	9	57.19	1	57.35	57.60	8	4,848	0.16%
2022/11/14	0	0.00	20	57.25	57.00	-20	4,780	-0.42%
2022/11/11	49	55.80	60	55.78	56.05	-11	4,698	-0.23%
2022/11/10	5.3	49.23	0	0.00	49.23	5.3	4,525	0.12%
2022/11/09	12	51.46	13	51.41	51.40	-1	4,401	-0.02%
2022/11/08	0	0.00	1	50.50	50.25	-1	4,350	-0.02%
2022/11/07	0	0.00	1	48.67	49.18	-1	4,293	-0.02%
2022/11/04	3.5	48.15	0	0.00	48.85	3.5	4,238	0.08%
2022/11/03	7	50.00	0	0.00	50.35	7	4,115	0.17%
2022/11/02	6	53.88	0	0.00	53.95	6	4,024	0.15%
2022/11/01	3	54.92	0	0.00	55.25	3	4,007	0.07%
2022/10/31	0	0.00	5	55.33	55.55	-5	4,014	-0.12%
2022/10/28	11	52.01	0	0.00	51.55	11	3,958	0.28%
2022/10/27	1	55.05	0	0.00	55.00	1	3,897	0.03%
2022/10/26	1	54.95	0	0.00	54.90	1	3,899	0.03%
2022/10/25	2	54.85	1	55.00	54.85	1	3,880	0.03%
2022/10/24	1	54.25	8	54.51	54.00	-7	3,869	-0.18%
2022/10/21	1	50.60	1	50.70	50.60	0	3,846	0.00%
2022/10/20	6	51.06	1	50.65	51.70	5	3,844	0.13%
2022/10/19	2	53.80	0	0.00	53.20	2	3,773	0.05%
2022/10/18	28	52.66	10	52.42	53.50	18	3,752	0.48%
2022/10/17	1.6	48.91	19	48.59	49.04	-17.5	3,669	-0.48%
2022/10/14	13	51.75	1	51.20	52.00	12	3,637	0.33%
2022/10/13	12	49.31	0	0.00	49.11	12	3,616	0.33%
2022/10/12	22	49.63	0	0.00	49.78	22	3,619	0.61%
2022/10/11	9.4	50.18	0	0.00	49.96	9.4	3,596	0.26%
2022/10/07	0	0.00	18	55.50	55.50	-18	3,519	-0.51%
2022/10/06	14	57.19	0	0.00	57.50	14	3,506	0.40%
2022/10/05	11	56.43	5	56.31	56.30	6	3,495	0.17%
2022/10/04	3	54.68	3	54.33	54.85	0	3,432	0.00%
2022/10/03	18.1	50.80	9	50.85	50.75	9.1	3,374	0.27%
2022/09/30	2.1	52.98	0	0.00	53.40	2.1	3,338	0.06%
2022/09/29	1.1	55.86	0	0.00	56.10	1.1	3,273	0.03%
2022/09/28	1	53.60	9	53.47	53.10	-8	3,263	-0.25%
2022/09/27	8	54.89	0	0.00	54.95	8	3,226	0.25%
2022/09/26	6	54.03	0	0.00	53.65	6	3,186	0.19%
2022/09/23	6	56.51	0	0.00	56.30	6	3,171	0.19%
2022/09/22	12.1	57.11	8	57.25	57.25	4.1	3,132	0.13%
2022/09/21	5	60.31	2	60.00	60.35	3	3,137	0.10%
2022/09/20	6.2	61.49	7	61.34	61.60	-0.8	3,167	-0.03%
2022/09/19	7	60.35	24	59.77	59.80	-17	3,186	-0.53%
2022/09/16	13	60.06	2	60.10	60.10	11	3,225	0.34%
2022/09/15	7	63.42	6	63.36	63.25	1	3,223	0.03%
2022/09/14	53	62.10	0	0.00	62.50	53	3,278	1.62%
2022/09/13	0	0.00	41	69.75	69.75	-41	3,255	-1.26%
2022/09/12	15	68.23	8	68.19	68.20	7	3,281	0.21%
2022/09/08	37	64.91	5	64.95	65.10	32	3,320	0.96%
2022/09/07	4	61.68	1	61.95	62.10	3	3,424	0.09%
2022/09/06	2	63.93	12	64.35	63.85	-10	3,460	-0.29%
2022/09/05	12	63.18	0	0.00	63.10	12	3,568	0.34%
2022/09/02	2	65.33	3	64.90	65.20	-1	3,641	-0.03%
2022/09/01	23	63.88	23	63.88	63.80	0	3,649	0.00%
2022/08/31	19	66.72	1	66.85	67.20	18	3,560	0.51%
2022/08/30	2	67.70	2	67.63	67.95	0	3,479	0.00%
2022/08/29	11	66.90	76	66.52	67.20	-65	3,458	-1.88%
2022/08/25	75	72.92	2	73.00	73.05	73	3,412	2.14%
2022/08/24	30	71.87	28	71.63	71.70	2	3,408	0.06%
2022/08/23	11	72.41	33	72.36	71.95	-22	3,431	-0.64%
2022/08/22	9	75.39	0	0.00	75.35	9	3,487	0.26%
2022/08/19	27	79.13	2	78.93	78.85	25	3,517	0.71%
2022/08/18	8	78.62	31	78.56	78.80	-23	3,533	-0.65%
2022/08/15	0	0.00	3	79.42	79.50	-3	3,603	-0.08%
2022/08/12	2	77.20	7	76.90	77.35	-5	3,622	-0.14%
2022/08/11	7	78.35	4	78.45	78.45	3	3,704	0.08%
2022/08/10	11	73.69	0	0.00	73.55	11	3,715	0.30%
2022/08/09	1	75.55	0	0.00	75.85	1	3,717	0.03%
2022/08/08	4	75.55	0	0.00	76.15	4	3,760	0.11%
2022/08/05	18	77.43	0	0.00	77.55	18	3,775	0.48%
2022/08/04	3	76.18	29	76.13	76.25	-26	3,852	-0.67%
2022/08/03	20	72.60	0	0.00	72.75	20	3,844	0.52%
2022/08/02	7	72.19	0	0.00	72.20	7	3,919	0.18%
2022/08/01	1	72.60	10	72.39	72.45	-9	3,919	-0.23%
2022/07/29	1	72.40	34	72.14	72.35	-33	3,942	-0.84%
2022/07/28	8	68.55	38	68.59	68.55	-30	3,904	-0.77%
2022/07/27	12	65.89	20	65.50	65.95	-8	3,850	-0.21%
2022/07/26	0	0.00	7	65.89	65.90	-7	3,846	-0.18%
2022/07/25	17	66.96	66	67.05	67.00	-49	3,846	-1.27%
2022/07/22	0	0.00	17	68.42	68.45	-17	3,832	-0.44%
2022/07/21	3	67.40	3	67.28	67.60	0	3,864	0.00%
2022/07/20	18	66.44	4.1	66.30	66.15	13.9	3,827	0.36%
2022/07/19	8	62.29	2	62.25	62.15	6	3,790	0.16%
2022/07/18	49	63.88	10.3	64.01	64.05	38.8	3,772	1.03%
2022/07/15	32	61.21	2	61.00	61.20	30	3,733	0.80%
2022/07/14	21	59.92	19	60.33	60.30	2	3,693	0.05%
2022/07/13	21	60.93	18	60.90	60.95	3	3,668	0.08%
2022/07/12	3	60.93	1	60.85	61.00	2	3,642	0.05%
2022/07/11	0	0.00	21	63.65	63.25	-21	3,630	-0.58%
2022/07/08	4	63.89	2	63.95	63.80	2	3,623	0.06%
2022/07/07	21	61.65	5	61.63	62.35	16	3,612	0.44%
2022/07/06	0	0.00	27	60.87	60.70	-27	3,594	-0.75%
2022/07/05	40	59.66	14	59.50	59.70	26	3,550	0.73%
2022/07/04	29	58.26	30	58.16	58.10	-1	3,517	-0.03%
2022/07/01	11	57.37	22	57.78	56.90	-11	3,524	-0.31%
2022/06/30	0.2	59.25	0	0.00	58.80	0.2	3,472	0.01%
2022/06/29	22	59.73	25	59.72	60.05	-3	3,450	-0.09%
2022/06/28	19	63.12	48	63.35	63.35	-29	3,390	-0.86%
2022/06/27	4	64.37	2	64.60	64.80	2	3,377	0.06%
2022/06/24	42	60.91	4	61.45	61.65	38	3,307	1.15%
2022/06/23	14	58.74	7	58.54	58.75	7	3,259	0.21%
2022/06/22	0	0.00	27	57.98	57.75	-27	3,206	-0.84%
2022/06/21	26	57.91	3	57.62	58.25	23	3,122	0.74%
2022/06/20	1	56.75	0	0.00	56.55	1	3,063	0.03%
2022/06/17	9.1	55.44	21	55.40	56.25	-11.9	2,998	-0.40%
2022/06/16	2	60.80	5	59.93	59.20	-3	2,910	-0.10%
2022/06/15	5	57.58	0	0.00	57.20	5	2,783	0.18%
2022/06/14	6	57.87	1	58.45	58.20	5	2,754	0.18%
2022/06/13	8	59.96	1	60.25	60.00	7	2,655	0.26%
2022/06/10	7	67.26	0	0.00	67.60	7	2,558	0.27%
2022/06/09	2	70.73	0	0.00	70.85	2	2,534	0.08%
2022/06/08	0	0.00	1	72.00	71.35	-1	2,539	-0.04%
2022/06/07	3	69.98	0	0.00	69.55	3	2,538	0.12%
2022/06/06	2	71.23	1	71.30	71.25	1	2,528	0.04%
2022/06/02	0	0.00	1	70.70	70.25	-1	2,529	-0.04%
2022/06/01	20	72.33	0	0.00	71.70	20	2,526	0.79%
2022/05/31	2	72.48	21	72.00	72.80	-19	2,512	-0.76%
2022/05/30	3	72.32	2	72.40	73.55	1	2,481	0.04%
2022/05/27	20	67.35	9	67.21	67.60	11	2,408	0.46%
2022/05/26	0	0.00	23	63.37	63.30	-23	2,394	-0.96%
2022/05/25	7	63.27	0	0.00	63.45	7	2,420	0.29%
2022/05/24	2	63.08	2	62.83	62.75	0	2,479	0.00%
2022/05/23	5	64.59	0	0.00	64.40	5	2,441	0.20%
2022/05/20	5	64.83	1	64.75	64.90	4	2,428	0.16%
2022/05/19	22	63.67	2	63.83	64.00	20	2,397	0.83%
2022/05/18	0	0.00	12	70.49	70.35	-12	2,326	-0.52%
2022/05/17	8	68.41	0	0.00	68.65	8	2,296	0.35%
2022/05/16	0	0.00	4	69.44	68.45	-4	2,274	-0.18%
2022/05/13	2	66.45	0	0.00	66.45	2	2,223	0.09%
2022/05/12	3	65.28	20	64.65	64.20	-17	2,199	-0.77%
2022/05/11	2	69.25	2	69.70	70.25	0	2,107	0.00%
2022/05/10	30	68.06	4	68.65	69.95	26	2,088	1.24%
2022/05/09	1	71.20	17	71.59	71.60	-16	2,003	-0.80%
2022/05/06	11	74.77	0	0.00	74.90	11	1,967	0.56%
2022/05/05	0	0.00	4	83.10	83.50	-4	1,933	-0.21%
2022/05/04	2	78.70	0	0.00	78.60	2	1,948	0.10%
2022/05/03	2	78.18	0	0.00	78.80	2	1,964	0.10%
2022/04/29	6	80.88	0	0.00	81.50	6	1,971	0.30%
2022/04/28	0	0.00	1	79.45	79.45	-1	1,979	-0.05%
2022/04/27	12	77.51	0	0.00	78.00	12	1,969	0.61%
2022/04/26	10	84.11	2	84.00	84.05	8	1,929	0.41%
2022/04/25	5	80.58	0	0.00	81.10	5	1,916	0.26%
2022/04/22	3	85.65	22	85.28	86.40	-19	1,879	-1.01%
2022/04/21	1	91.50	0	0.00	91.40	1	1,871	0.05%
2022/04/20	1	91.00	1.1	90.48	91.00	-0.1	1,865	0.00%
2022/04/18	41	86.80	0	0.00	86.90	41	1,861	2.20%
2022/04/15	5	88.89	0	0.00	88.75	5	1,861	0.27%
2022/04/14	1	93.60	3	92.87	93.60	-2	1,858	-0.11%
2022/04/13	1	90.40	27	90.15	90.70	-26	1,868	-1.39%
2022/04/12	33	89.05	0	0.00	89.30	33	1,845	1.79%
2022/04/11	6	92.88	0	0.00	92.70	6	1,817	0.33%
2022/04/08	1	97.00	1	97.25	97.45	0	1,795	0.00%
2022/04/07	7.1	96.20	0	0.00	96.05	7.1	1,786	0.39%
2022/04/06	4	100.73	0	0.00	101.05	4	1,750	0.23%
2022/04/01	5	102.06	0	0.00	102.35	5	1,744	0.29%
2022/03/31	2	105.43	0	0.00	105.15	2	1,724	0.12%
2022/03/30	0	0.00	37	106.50	106.25	-37	1,703	-2.17%
2022/03/29	0	0.00	5	103.17	103.25	-5	1,660	-0.30%
2022/03/28	1	99.20	1	99.10	99.65	0	1,681	0.00%
2022/03/25	0	0.00	3	99.78	100.60	-3	1,666	-0.18%
2022/03/24	4	96.54	1	96.70	97.05	3	1,665	0.18%
2022/03/23	0	0.00	9	98.76	99.00	-9	1,671	-0.54%
2022/03/22	0	0.00	1	94.15	94.25	-1	1,644	-0.06%
2022/03/21	2	94.80	4	94.98	94.55	-2	1,646	-0.12%
2022/03/18	0	0.00	1	90.00	90.05	-1	1,620	-0.06%
2022/03/17	0	0.00	10	89.69	89.90	-10	1,592	-0.63%
2022/03/16	1	83.35	7	83.43	84.20	-6	1,540	-0.39%
2022/03/15	7	79.53	1	79.80	79.60	6	1,511	0.40%
2022/03/14	3	82.13	1	82.85	82.85	2	1,486	0.13%
2022/03/11	9	84.73	4	84.94	84.30	5	1,458	0.34%
2022/03/10	21	87.43	5	87.28	86.65	16	1,450	1.10%
2022/03/09	8	82.16	0	0.00	82.60	8	1,421	0.56%
2022/03/08	12	83.12	16	82.76	81.45	-4	1,409	-0.28%
2022/03/07	5	85.94	1	86.70	86.30	4	1,361	0.29%
2022/03/04	9	89.39	1	90.20	90.20	8	1,332	0.60%
2022/03/03	0	0.00	5	93.93	94.10	-5	1,314	-0.38%
2022/03/02	3	91.97	0	0.00	92.50	3	1,299	0.23%
2022/03/01	5	93.80	4	93.89	93.80	1	1,282	0.08%
2022/02/25	0	0.00	16	89.47	89.25	-16	1,238	-1.29%
2022/02/24	21	82.58	1	81.50	81.35	20	1,196	1.67%
2022/02/23	1	91.20	2	91.15	91.20	-1	1,094	-0.09%
2022/02/22	27	87.79	1	87.60	87.80	26	1,089	2.39%
2022/02/21	4	92.14	1	92.50	92.80	3	1,043	0.29%
2022/02/18	31	94.81	1	95.00	95.50	30	1,019	2.94%
2022/02/17	4	98.93	2	98.40	98.65	2	987	0.20%
2022/02/16	0	0.00	4	99.09	99.40	-4	976	-0.41%
2022/02/15	4	95.99	0	0.00	95.20	4	966	0.41%
2022/02/14	28	95.33	2	95.15	95.55	26	962	2.70%
2022/02/11	13	100.53	0	0.00	99.50	13	937	1.39%
2022/02/10	3	105.30	1	105.30	105.40	2	911	0.22%
2022/02/09	0	0.00	4	102.19	102.95	-4	900	-0.44%
2022/02/08	5	99.87	0	0.00	99.55	5	885	0.56%
2022/02/07	1	100.05	6	100.61	101.25	-5	878	-0.57%
2022/01/26	37	95.15	4	94.88	95.25	33	844	3.91%
2022/01/25	5	96.05	4	96.20	95.95	1	803	0.12%
2022/01/24	9	99.82	0	0.00	99.90	9	769	1.17%
2022/01/21	30	101.75	5	101.58	101.40	25	728	3.43%
2022/01/20	1	106.80	0	0.00	107.55	1	697	0.14%
2022/01/19	33	108.46	0	0.00	106.65	33	688	4.79%
2022/01/18	42	112.59	2	114.55	112.70	40	647	6.17%
2022/01/17	1	114.00	1	114.00	113.95	0	643	0.00%
2022/01/14	63	113.09	0	0.00	113.45	63	648	9.71%
2022/01/13	0	0.00	1	119.00	118.40	-1	624	-0.16%
2022/01/12	3	118.23	18	118.20	118.50	-15	623	-2.40%
2022/01/11	3.5	115.00	0	0.00	114.90	3.5	612	0.57%
2022/01/10	28	114.66	0	0.00	115.45	28	598	4.68%
2022/01/07	2	117.78	16	118.24	117.40	-14	585	-2.39%
2022/01/06	98.5	117.42	1	117.95	116.00	97.5	571	17.05%
2022/01/05	22	124.27	0	0.00	123.60	22	534	4.12%
2022/01/04	0	0.00	3	129.00	129.15	-3	527	-0.57%
2022/01/03	7	127.07	0	127.00	127.15	7	526	1.33%
2021/12/29	0	0.00	3	128.92	128.85	-3	533	-0.56%
2021/12/28	0	0.00	19	129.05	129.20	-19	549	-3.46%
2021/12/27	0	0.00	1	125.95	126.05	-1	546	-0.18%
2021/12/24	0	0.00	18	125.07	125.40	-18	556	-3.24%
2021/12/23	0	123.40	16	123.53	123.80	-16	550	-2.91%
2021/12/22	0	120.20	13	120.36	120.00	-13	553	-2.34%
2021/12/21	1	117.95	1	117.65	118.10	0	520	0.00%
2021/12/20	16	116.30	3	115.40	115.75	13	509	2.55%
2021/12/17	35	119.47	2	119.90	118.90	33	491	6.71%
2021/12/16	2	126.13	11	126.20	126.30	-9	473	-1.90%
2021/12/15	18	120.65	0	0.00	120.75	18	476	3.78%
2021/12/14	12	123.28	0	0.00	123.20	12	457	2.62%
2021/12/13	0	0.00	8	127.53	127.40	-8	458	-1.75%
2021/12/10	9	124.15	0	0.00	124.00	9	456	1.97%
2021/12/09	0	0.00	4	127.51	127.15	-4	452	-0.88%
2021/12/08	0	0.00	11	127.48	127.80	-11	449	-2.45%
2021/12/07	10	120.03	8	119.44	120.50	2	442	0.45%
2021/12/06	38	117.65	0	0.00	117.90	38	443	8.56%
2021/12/03	13	121.14	0	0.00	121.65	13	429	3.03%
2021/12/02	148	121.05	0	0.00	121.20	148	425	34.76%	大買/鉅額交易
2021/11/30	0	0.00	3	128.00	126.95	-3	411	-0.73%
2021/11/26	0	0.00	4	126.09	125.95	-4	406	-0.98%
2021/11/23	0	0.00	6	127.43	127.00	-6	410	-1.46%
2021/11/22	0	0.00	2	131.35	131.40	-2	396	-0.50%
2021/11/19	2	130.73	1	130.55	130.70	1	398	0.25%
2021/11/15	0	0.00	1	125.30	125.70	-1	407	-0.25%
2021/11/11	1	122.15	108	122.09	121.95	-107	402	-26.58%	大賣/鉅額交易
2021/11/10	2	124.20	3	124.00	124.15	-1	396	-0.25%
2021/11/08	3	126.17	8	126.35	126.05	-5	397	-1.26%
2021/11/05	0	0.00	42	126.81	127.10	-42	394	-10.64%
2021/11/04	0	0.00	39	124.08	124.25	-39	393	-9.91%
2021/11/01	0	0.00	1	120.00	120.05	-1	394	-0.25%
2021/10/29	0	0.00	10	116.53	116.25	-10	393	-2.54%
2021/10/27	0	0.00	2	114.80	115.15	-2	396	-0.50%
2021/10/26	0	0.00	5	115.49	115.75	-5	398	-1.26%
2021/10/25	2	112.23	1	112.15	112.50	1	398	0.25%
2021/10/22	0	0.00	5	112.99	112.95	-5	401	-1.24%
2021/10/20	1	112.90	2	112.78	112.80	-1	397	-0.25%
2021/10/19	0	0.00	6	111.66	111.40	-6	399	-1.50%
2021/10/18	1	108.90	1	108.90	108.85	0	400	0.00%
2021/10/15	0	0.00	17	108.04	108.90	-17	401	-4.24%
2021/10/14	0	0.00	1	105.00	105.20	-1	399	-0.25%
2021/10/13	4	102.38	0	0.00	102.50	4	399	1.00%
2021/10/12	5	102.45	0	0.00	102.80	5	399	1.25%
2021/10/08	0	0.00	1	106.40	105.60	-1	402	-0.25%
2021/10/07	0	0.00	4	105.00	105.60	-4	407	-0.98%
2021/10/06	1	101.70	0	0.00	102.00	1	401	0.25%
2021/10/05	17	100.41	21	102.73	102.65	-4	397	-1.01%
2021/10/04	0	0.00	3	104.17	104.20	-3	387	-0.77%
2021/10/01	27	102.38	0	0.00	102.30	27	381	7.07%
2021/09/29	35	105.20	0	0.00	105.50	35	374	9.33%
2021/09/28	7	110.34	0	0.00	110.35	7	369	1.90%
2021/09/27	0	0.00	1	113.25	113.15	-1	373	-0.27%
2021/09/24	0	0.00	24	112.25	111.60	-24	373	-6.42%
2021/09/23	0	0.00	1	110.50	110.65	-1	373	-0.27%
2021/09/22	42	108.01	1	108.35	108.80	41	370	11.06%
2021/09/15	3	113.70	0	0.00	113.75	3	361	0.83%
2021/09/14	1	114.40	0	0.00	114.55	1	363	0.28%
2021/09/13	1	114.50	0	0.00	113.90	1	366	0.27%
2021/08/31	0	0.00	3	116.53	117.55	-3	380	-0.79%
2021/08/27	1	112.25	0	0.00	112.65	1	383	0.26%
2021/08/26	0	0.00	2	112.55	112.70	-2	383	-0.52%
2021/08/24	0	0.00	4	112.65	112.75	-4	382	-1.05%
2021/08/19	2	106.10	1	105.55	105.50	1	376	0.27%
2021/08/18	2	107.98	0	0.00	108.25	2	379	0.53%
2021/08/16	0	0.00	1	109.45	109.55	-1	386	-0.26%
2021/08/06	0	0.00	2	110.25	110.30	-2	416	-0.48%
2021/07/30	4	105.80	0	0.00	105.45	4	466	0.86%
2021/07/27	0	0.00	2	109.60	109.50	-2	480	-0.42%
2021/07/26	0	0.00	3	109.40	109.20	-3	485	-0.62%
2021/07/23	0	0.00	2	107.80	107.65	-2	485	-0.41%
2021/07/21	0	0.00	1	104.10	104.10	-1	489	-0.20%
2021/07/20	7	102.90	0	0.00	102.80	7	493	1.42%
2021/07/14	0	0.00	1	106.35	106.35	-1	493	-0.20%
2021/07/13	0	0.00	1	106.50	106.40	-1	492	-0.20%
2021/07/07	0	0.00	1	105.00	105.10	-1	521	-0.19%
2021/07/01	0	0.00	4	101.95	101.95	-4	552	-0.72%
2021/06/25	0	0.00	1	99.40	99.40	-1	605	-0.17%
2021/06/24	0	0.00	2	98.50	98.50	-2	616	-0.32%
2021/06/23	0	0.00	5	98.37	98.50	-5	627	-0.80%
2021/06/21	2	94.65	1	94.65	94.40	1	647	0.15%
2021/06/18	0	0.00	5	96.99	96.95	-5	653	-0.77%
2021/06/17	6	93.14	0	0.00	93.35	6	652	0.92%
2021/06/16	1	94.85	0	0.00	94.80	1	666	0.15%
2021/06/15	0	0.00	1	96.20	96.00	-1	676	-0.15%
2021/06/11	0	0.00	13	93.97	93.90	-13	678	-1.92%
2021/06/09	0	0.00	4	91.80	91.90	-4	692	-0.58%
2021/06/08	0	0.00	5	92.26	91.95	-5	709	-0.70%
2021/06/07	0	0.00	25	90.91	90.90	-25	724	-3.45%
2021/06/04	9	87.94	0	0.00	88.25	9	740	1.21%
2021/05/31	3	90.42	0	0.00	90.25	3	874	0.34%
2021/05/28	0	0.00	1	90.50	90.35	-1	882	-0.11%
2021/05/27	0	0.00	11	90.02	89.90	-11	902	-1.22%
2021/05/26	2	90.50	23	90.44	90.50	-21	948	-2.21%
2021/05/25	0	0.00	3	90.00	90.10	-3	958	-0.31%
2021/05/24	8	87.03	0	0.00	87.00	8	987	0.81%
2021/05/21	0	0.00	5	88.22	88.25	-5	1,007	-0.50%
2021/05/19	5	83.53	0	0.00	83.35	5	1,006	0.50%
2021/05/18	2	86.05	0	0.00	86.50	2	1,009	0.20%
2021/05/14	2	83.75	6	83.79	84.05	-4	1,020	-0.39%
2021/05/13	13	82.47	0	0.00	82.10	13	1,019	1.28%
2021/05/12	1	85.60	3	85.30	85.00	-2	1,021	-0.20%
2021/05/11	12	84.30	8	84.33	84.85	4	1,022	0.39%
2021/05/10	0	0.00	2	91.10	90.90	-2	1,007	-0.20%
2021/05/07	2	90.03	0	0.00	90.10	2	1,011	0.20%
2021/05/06	1	88.55	1	87.85	88.15	0	1,025	0.00%
2021/05/05	16	88.93	0	0.00	88.65	16	1,019	1.57%
2021/05/04	1	91.25	7	91.46	91.45	-6	1,034	-0.58%
2021/05/03	1	93.00	1	93.40	92.95	0	1,033	0.00%
2021/04/29	0	0.00	10	95.20	95.05	-10	1,031	-0.97%
2021/04/27	0	0.00	21	95.10	95.20	-21	1,045	-2.01%
2021/04/26	0	0.00	1	93.90	94.00	-1	1,039	-0.10%
2021/04/23	3	91.90	1	91.90	91.90	2	1,051	0.19%
2021/04/22	3	93.60	0	0.00	93.60	3	1,052	0.28%
2021/04/21	4	91.29	0	0.00	91.35	4	1,053	0.38%
2021/04/20	2	93.93	4	93.76	93.80	-2	1,049	-0.19%
2021/04/19	0	0.00	2	95.50	95.55	-2	1,055	-0.19%
2021/04/16	0	0.00	1	94.65	94.90	-1	1,058	-0.09%
2021/04/15	8	92.64	1	92.70	92.80	7	1,064	0.66%
2021/04/14	0	0.00	2	94.70	94.75	-2	1,061	-0.19%
2021/04/13	2	92.70	8	92.64	92.15	-6	1,059	-0.57%
2021/04/12	0	0.00	6	92.23	92.25	-6	1,064	-0.56%
2021/04/09	0	0.00	16	92.45	91.95	-16	1,053	-1.52%
2021/04/08	6	90.63	4	90.53	91.20	2	1,033	0.19%
2021/04/07	0	0.00	8	89.43	89.35	-8	1,021	-0.78%
2021/04/06	0	0.00	21	89.72	89.45	-21	1,019	-2.06%
2021/04/01	0	0.00	18	83.84	84.00	-18	990	-1.82%
2021/03/31	1	80.90	1	80.80	80.85	0	972	0.00%
2021/03/29	1	80.05	0	0.00	80.05	1	967	0.10%
2021/03/26	6	80.18	0	0.00	80.60	6	961	0.62%
2021/03/25	5	79.90	1	79.90	80.35	4	952	0.42%
2021/03/24	1	83.10	2	82.65	82.90	-1	941	-0.11%
2021/03/23	1	82.95	7	82.86	82.45	-6	942	-0.64%
2021/03/22	3	80.92	0	0.00	81.30	3	938	0.32%
2021/03/19	10	79.89	9	79.58	79.65	1	938	0.11%
2021/03/17	2	84.10	0	0.00	84.00	2	924	0.22%
2021/03/16	5	83.97	1	83.85	84.10	4	944	0.42%
2021/03/15	6	81.95	0	0.00	81.40	6	937	0.64%
2021/03/12	1	82.75	19	83.11	82.75	-18	935	-1.92%
2021/03/11	12	79.45	2	79.93	80.60	10	920	1.09%
2021/03/10	0	0.00	5	79.44	79.15	-5	920	-0.54%
2021/03/09	3	75.27	5	74.70	76.05	-2	902	-0.22%
2021/03/08	18	77.47	4	77.36	76.80	14	894	1.57%
2021/03/05	38	74.91	4	75.53	75.55	34	881	3.86%
2021/03/04	16	78.01	4	78.05	77.65	12	862	1.39%
2021/03/03	10	84.15	0	0.00	84.50	10	812	1.23%
2021/03/02	0	0.00	11	86.55	85.40	-11	817	-1.35%
2021/02/26	45	80.07	8	79.90	79.35	37	816	4.53%
2021/02/25	2	86.63	1	86.75	87.35	1	777	0.13%
2021/02/24	17	85.64	0	0.00	84.40	17	772	2.20%
2021/02/23	38	86.23	0	0.00	87.30	38	740	5.13%
2021/02/22	2	90.43	0	0.00	90.00	2	724	0.28%
2021/02/19	2	90.65	0	0.00	90.70	2	728	0.27%
2021/02/18	6	91.92	6	91.65	91.35	0	742	0.00%
2021/02/17	4	92.95	0	0.00	92.95	4	764	0.52%
2021/02/05	172	90.61	0	0.00	90.70	172	769	22.34%	大買/鉅額交易
2021/02/02	0	0.00	5	87.20	87.40	-5	873	-0.57%
2021/02/01	2	81.58	0	0.00	82.70	2	888	0.23%
2021/01/29	1	85.10	0	0.00	83.05	1	927	0.11%
2021/01/28	2	83.83	0	0.00	83.95	2	1,004	0.20%
2021/01/20	0	0.00	3	83.80	83.90	-3	1,176	-0.25%
2021/01/19	0	0.00	1	81.90	82.70	-1	1,179	-0.08%
2021/01/18	1	80.50	0	0.00	80.55	1	1,178	0.08%
2021/01/14	0	0.00	3	83.63	82.85	-3	1,173	-0.26%
2021/01/12	6	82.51	5	82.40	82.50	1	1,205	0.08%
2021/01/11	0	0.00	2	84.30	84.25	-2	1,227	-0.16%
2021/01/08	5	83.23	2	82.85	83.25	3	1,237	0.24%
2021/01/07	1	80.15	2	79.88	79.90	-1	1,260	-0.08%
2021/01/06	1	78.60	0	0.00	78.90	1	1,278	0.08%
2021/01/05	2	79.90	0	0.00	79.65	2	1,315	0.15%
2021/01/04	2	81.70	0	0.00	81.85	2	1,343	0.15%
2020/12/30	0	0.00	5	81.55	82.20	-5	1,418	-0.35%
2020/12/29	0	0.00	1	81.85	82.00	-1	1,444	-0.07%
2020/12/28	1	80.85	1	80.45	80.95	0	1,468	0.00%
2020/12/24	1	79.50	0	0.00	79.60	1	1,539	0.06%
2020/12/16	0	0.00	2	78.43	78.85	-2	1,741	-0.11%
2020/12/15	0	0.00	1	76.50	76.75	-1	1,773	-0.06%
2020/12/10	8	75.51	0	0.00	75.30	8	1,836	0.44%
2020/12/02	0	0.00	1	76.45	76.75	-1	1,977	-0.05%
2020/11/30	0	0.00	4	74.74	74.15	-4	2,025	-0.20%
2020/11/26	0	0.00	2	73.80	73.95	-2	2,035	-0.10%
2020/11/25	1	73.35	6	73.29	72.85	-5	2,025	-0.25%
2020/11/24	4	71.30	0	0.00	71.35	4	2,014	0.20%
2020/11/20	1	71.45	1	71.20	71.60	0	2,010	0.00%
2020/11/19	2	69.98	0	0.00	69.85	2	2,009	0.10%
2020/11/18	3	71.10	0	0.00	71.05	3	2,009	0.15%
2020/11/17	1	71.65	0	0.00	71.65	1	2,009	0.05%
2020/11/16	0	0.00	3	72.13	72.25	-3	2,012	-0.15%
2020/11/13	1	70.00	0	0.00	69.90	1	1,988	0.05%
2020/11/12	0	0.00	10	69.92	70.05	-10	1,981	-0.50%
2020/11/11	10	67.78	0	0.00	67.95	10	1,950	0.51%
2020/11/10	7	69.95	12	69.08	68.75	-5	1,900	-0.26%
2020/11/09	0	0.00	15	75.38	76.60	-15	1,868	-0.80%
2020/11/06	15	71.84	5	71.49	71.05	10	1,854	0.54%
2020/11/05	0	0.00	4	69.60	71.05	-4	1,812	-0.22%
2020/11/04	1	66.85	40	64.60	66.95	-39	1,739	-2.24%
2020/11/03	3	61.83	0	0.00	61.80	3	1,654	0.18%
2020/11/02	2	61.30	0	0.00	61.50	2	1,633	0.12%
2020/10/30	17	62.69	0	0.00	62.00	17	1,606	1.06%
2020/10/29	14	63.27	0	0.00	63.60	14	1,588	0.88%
2020/10/27	13	66.54	2	66.30	66.60	11	1,584	0.69%
2020/10/23	2	68.38	0	0.00	68.30	2	1,597	0.13%
2020/10/22	1	67.75	0	0.00	68.05	1	1,625	0.06%
2020/10/21	2	69.05	0	0.00	68.90	2	1,623	0.12%
2020/10/19	2	71.15	0	0.00	71.20	2	1,657	0.12%
2020/10/15	1	71.10	0	0.00	71.10	1	1,646	0.06%
2020/10/13	0	0.00	3	72.93	73.50	-3	1,596	-0.19%
2020/10/12	0	0.00	2	69.60	69.75	-2	1,554	-0.13%
2020/10/08	0	0.00	35	66.33	66.70	-35	1,526	-2.29%
2020/10/07	4	63.86	0	0.00	64.30	4	1,524	0.26%
2020/10/06	0	0.00	1	65.85	65.95	-1	1,496	-0.07%
2020/09/30	4	64.00	0	0.00	64.10	4	1,470	0.27%
2020/09/29	0	0.00	28	65.83	65.75	-28	1,449	-1.93%
2020/09/28	0	0.00	2	62.75	63.30	-2	1,421	-0.14%
2020/09/24	18	59.19	3	59.00	58.60	15	1,369	1.10%
2020/09/23	3	62.50	0	0.00	62.80	3	1,335	0.22%
2020/09/21	16	60.53	0	0.00	59.95	16	1,300	1.23%
2020/09/18	8	62.13	0	0.00	62.60	8	1,287	0.62%
2020/09/17	14	63.10	0	0.00	62.80	14	1,263	1.11%
2020/09/16	1	66.90	31	65.95	66.70	-30	1,272	-2.36%
2020/09/15	0	0.00	3	64.67	64.95	-3	1,263	-0.24%
2020/09/14	1	63.35	0	0.00	63.85	1	1,257	0.08%
2020/09/11	3	63.97	0	0.00	64.30	3	1,244	0.24%
2020/09/10	0	0.00	3	65.35	65.85	-3	1,240	-0.24%
2020/09/09	13	62.89	0	0.00	63.40	13	1,241	1.05%
2020/09/07	2	67.15	0	0.00	65.95	2	1,280	0.16%
2020/09/04	24	69.31	1	68.60	69.45	23	1,279	1.80%
2020/09/02	0	0.00	1	78.05	78.10	-1	1,229	-0.08%
2020/08/31	1	74.35	1	74.35	74.20	0	1,228	0.00%
2020/08/28	1	72.60	0	0.00	73.25	1	1,233	0.08%
2020/08/27	0	0.00	4	72.78	72.85	-4	1,237	-0.32%
2020/08/26	2	70.28	3	70.27	70.35	-1	1,237	-0.08%
2020/08/25	1	69.20	6	69.48	69.50	-5	1,257	-0.40%
2020/08/24	0	0.00	1	68.65	68.70	-1	1,262	-0.08%
2020/08/21	0	0.00	2	67.45	67.40	-2	1,282	-0.16%
2020/08/20	2	64.90	0	0.00	64.75	2	1,303	0.15%
2020/08/19	0	0.00	3	66.45	66.50	-3	1,295	-0.23%
2020/08/18	0	0.00	6	65.00	65.00	-6	1,308	-0.46%
2020/08/17	6	63.72	0	0.00	63.80	6	1,335	0.45%
2020/08/14	0	0.00	12	63.93	64.05	-12	1,350	-0.89%
2020/08/13	0	0.00	10	62.92	63.10	-10	1,355	-0.74%
2020/08/12	10	60.85	2	60.85	60.80	8	1,393	0.57%
2020/08/11	5	63.01	0	0.00	63.20	5	1,394	0.36%
2020/08/10	9	62.92	0	0.00	63.30	9	1,423	0.63%
2020/08/07	0	0.00	9	64.27	63.90	-9	1,451	-0.62%
2020/08/06	0	0.00	5	62.88	62.70	-5	1,486	-0.34%
2020/08/04	2	62.20	1	62.20	62.40	1	1,520	0.07%
2020/08/03	0	0.00	7	60.91	61.05	-7	1,531	-0.46%
2020/07/31	0	0.00	10	60.64	60.25	-10	1,540	-0.65%
2020/07/30	0	0.00	2	58.15	58.10	-2	1,537	-0.13%
2020/07/29	6	56.66	0	0.00	56.85	6	1,556	0.39%
2020/07/28	1	58.80	1	59.10	58.45	0	1,598	0.00%
2020/07/27	2	56.60	1	56.75	56.80	1	1,631	0.06%
2020/07/24	7	57.17	4	56.10	56.25	3	1,646	0.18%
2020/07/23	2	60.10	0	0.00	60.30	2	1,605	0.12%
2020/07/22	7	60.73	2	60.55	60.50	5	1,639	0.30%
2020/07/21	1	62.10	2	61.70	62.10	-1	1,647	-0.06%
2020/07/20	5	57.45	0	0.00	57.45	5	1,662	0.30%
2020/07/17	0	0.00	2	57.28	57.45	-2	1,707	-0.12%
2020/07/16	1	57.95	0	0.00	57.60	1	1,746	0.06%
2020/07/15	0	0.00	4	58.55	58.70	-4	1,772	-0.23%
2020/07/14	4	58.20	0	0.00	58.15	4	1,800	0.22%
2020/07/13	0	0.00	3	60.85	60.90	-3	1,792	-0.17%
2020/07/10	0	0.00	82	58.84	58.40	-82	1,828	-4.49%
2020/07/09	0	0.00	6	58.31	58.25	-6	1,874	-0.32%
2020/07/08	4	57.23	0	0.00	56.85	4	1,887	0.21%
2020/07/07	3	57.95	5	58.02	57.55	-2	1,890	-0.11%
2020/07/06	0	0.00	1	56.30	56.50	-1	1,927	-0.05%
2020/07/03	0	0.00	2	54.95	54.95	-2	1,981	-0.10%
2020/07/02	0	0.00	28	54.05	54.40	-28	2,048	-1.37%
2020/07/01	0	0.00	7	52.69	52.55	-7	2,100	-0.33%
2020/06/30	0	0.00	3	51.42	51.60	-3	2,192	-0.14%
2020/06/29	39	49.98	0	0.00	49.85	39	2,257	1.73%
2020/06/24	0	0.00	2	53.53	53.75	-2	2,327	-0.09%
2020/06/23	1	52.60	77	52.42	52.60	-76	2,456	-3.09%
2020/06/22	9	50.99	0	0.00	51.35	9	2,485	0.36%
2020/06/19	2	51.63	0	0.00	51.60	2	2,621	0.08%
2020/06/18	2	50.85	25	50.58	50.85	-23	2,737	-0.84%
2020/06/17	5	51.17	3	51.10	50.95	2	2,824	0.07%
2020/06/16	25	50.36	5	50.67	50.75	20	2,914	0.69%
2020/06/15	18	47.19	53	46.90	46.45	-35	3,003	-1.17%
2020/06/12	29	48.17	0	0.00	48.70	29	3,038	0.95%
2020/06/11	2	51.60	105	52.24	51.45	-103	3,025	-3.40%	大賣/鉅額交易
2020/06/10	0	0.00	2	51.60	51.65	-2	3,030	-0.07%
2020/06/09	20	50.30	5	50.10	50.40	15	3,180	0.47%
2020/06/08	0	0.00	17	49.91	49.88	-17	3,280	-0.52%
2020/06/05	5	48.00	0	0.00	48.16	5	3,290	0.15%
2020/06/04	3	48.22	7	48.19	48.30	-4	3,395	-0.12%
2020/06/03	4	48.39	2	48.24	48.28	2	3,452	0.06%
2020/06/02	6	47.36	1	47.25	47.48	5	3,492	0.14%
2020/06/01	8	47.25	18	47.04	47.20	-10	3,526	-0.28%
2020/05/29	0	0.00	28	45.55	46.21	-28	3,535	-0.79%
2020/05/28	8	45.89	0	0.00	45.83	8	3,584	0.22%
2020/05/27	10	46.19	0	0.00	46.45	10	3,683	0.27%
2020/05/26	0	0.00	4	47.39	47.36	-4	3,724	-0.11%
2020/05/22	4	44.86	0	0.00	44.40	4	3,757	0.11%
2020/05/21	11	46.30	3	46.35	46.15	8	3,737	0.21%
2020/05/20	14	45.17	1	45.20	45.29	13	3,725	0.35%
2020/05/19	0	0.00	62	44.92	45.03	-62	3,723	-1.66%
2020/05/18	0	0.00	21	43.55	43.63	-21	3,673	-0.57%
2020/05/14	5	42.00	0	0.00	41.88	5	3,636	0.14%
2020/05/13	29	42.46	0	0.00	43.01	29	3,602	0.80%
2020/05/12	0	0.00	24	44.14	44.68	-24	3,562	-0.67%
2020/05/11	23	44.47	3	44.39	44.39	20	3,535	0.57%
2020/05/08	0	0.00	37	43.73	44.00	-37	3,513	-1.05%
2020/05/07	9	41.93	7	42.14	42.19	2	3,493	0.06%
2020/05/06	14	41.20	19	41.02	41.71	-5	3,471	-0.14%
2020/05/05	0	0.00	61	40.64	40.72	-61	3,447	-1.77%
2020/05/04	49	38.60	0	0.00	38.95	49	3,419	1.43%
2020/04/30	0	0.00	4	42.89	43.18	-4	3,360	-0.12%
2020/04/29	17	40.71	0	0.00	40.82	17	3,299	0.52%
2020/04/28	7	40.40	1	40.50	40.65	6	3,273	0.18%
2020/04/27	12	40.29	16	40.44	41.20	-4	3,257	-0.12%
2020/04/24	21	38.11	0	0.00	38.07	21	3,211	0.65%
2020/04/23	2	38.69	9	38.93	39.00	-7	3,191	-0.22%
2020/04/22	15	37.40	23	37.19	37.54	-8	3,154	-0.25%
2020/04/21	27	40.01	5	39.44	39.27	22	3,103	0.71%
2020/04/20	17	40.56	26	40.35	40.53	-9	3,061	-0.29%
2020/04/17	7	41.68	36	41.64	41.91	-29	3,031	-0.96%
2020/04/16	27	38.38	25	38.17	38.67	2	2,986	0.07%
2020/04/15	22	39.30	19	39.08	39.20	3	2,965	0.10%
2020/04/14	28	37.20	13	36.89	37.71	15	2,920	0.51%
2020/04/13	10	34.72	10	34.47	34.55	0	2,859	0.00%
2020/04/10	0	0.00	52	34.89	35.00	-52	2,835	-1.83%
2020/04/09	20	35.10	30	35.32	35.08	-10	2,827	-0.35%
2020/04/08	48	33.93	15	34.57	34.60	33	2,776	1.19%
2020/04/07	20	33.79	26	33.86	33.73	-6	2,715	-0.22%
2020/04/06	13	32.00	6	32.02	32.02	7	2,638	0.27%
2020/04/01	35	31.56	9	31.35	30.99	26	2,569	1.01%
2020/03/31	0	0.00	41	32.87	32.57	-41	2,462	-1.67%
2020/03/30	30	30.03	4	29.91	30.74	26	2,384	1.09%
2020/03/27	25	31.62	51	31.54	31.20	-26	2,275	-1.14%
2020/03/26	40	29.22	33	28.82	29.41	7	2,133	0.33%
2020/03/25	17	29.55	4	29.48	29.60	13	2,044	0.64%
2020/03/24	32	27.65	17	27.17	27.78	15	1,894	0.79%
2020/03/23	3	24.02	19	24.01	23.86	-16	1,771	-0.90%
2020/03/20	21	28.36	12	28.58	28.97	9	1,668	0.54%
2020/03/19	4	26.59	34	27.76	26.12	-30	1,563	-1.92%
2020/03/18	0	0.00	1	27.39	26.60	-1	1,446	-0.07%
2020/03/17	21	28.37	6	29.37	28.76	15	1,373	1.09%
2020/03/16	27	29.18	7	29.52	28.61	20	1,315	1.52%
2020/03/13	5	27.53	3	26.45	30.01	2	1,258	0.16%
2020/03/12	8	32.89	18	34.19	32.58	-10	1,089	-0.92%
2020/03/11	16	37.12	0	0.00	36.64	16	974	1.64%
2020/03/10	14	37.42	4	37.62	38.15	10	949	1.05%
2020/03/09	5	36.39	9	36.31	36.32	-4	837	-0.48%
2020/03/06	6	41.58	0	0.00	40.80	6	773	0.78%
2020/03/05	1	43.90	5	43.83	43.90	-4	717	-0.56%
2020/03/04	6	42.26	0	0.00	42.59	6	672	0.89%
2020/03/03	11	43.93	0	0.00	43.21	11	638	1.72%
2020/03/02	131	40.51	15	40.64	41.20	116	579	20.01%	大買/鉅額交易
2020/02/27	61	44.01	0	0.00	43.19	61	456	13.37%
2020/02/26	160	45.48	0	0.00	46.48	160	382	41.81%	大買/鉅額交易
2020/02/25	3	47.94	0	0.00	48.23	3	342	0.88%
2020/02/24	20	49.11	10	48.88	48.97	10	314	3.18%
2020/01/09	0	0.00	10	45.40	45.61	-10	265	-3.76%
2020/01/08	10	43.19	0	0.00	44.03	10	265	3.77%
2019/12/06	0	0.00	20	39.84	39.85	-20	360	-5.55%
2019/12/05	0	0.00	1	39.58	39.60	-1	362	-0.28%
2019/12/04	10	39.13	0	0.00	39.25	10	373	2.67%
2019/12/03	10	39.83	0	0.00	39.96	10	374	2.67%
2019/11/14	1	39.24	0	0.00	39.25	1	458	0.22%
2019/11/11	0	0.00	192	38.94	38.92	-192	485	-39.58%	大賣/鉅額交易
2019/11/08	0	0.00	22	38.68	38.70	-22	485	-4.53%
2019/11/07	3	38.72	10	38.58	38.62	-7	490	-1.43%
2019/11/06	0	0.00	10	38.71	38.85	-10	502	-1.99%
2019/11/05	0	0.00	2	38.97	39.06	-2	546	-0.37%
2019/11/04	0	0.00	1	38.62	38.63	-1	572	-0.17%
2019/10/31	6	37.86	0	0.00	37.86	6	585	1.02%
2019/10/30	3	37.36	0	0.00	37.35	3	586	0.51%
2019/10/29	0	0.00	5	37.84	37.80	-5	588	-0.85%
2019/10/28	0	0.00	9	37.34	37.32	-9	584	-1.54%
2019/10/25	0	0.00	9	36.21	36.24	-9	584	-1.54%
2019/10/24	0	0.00	65	36.11	36.10	-65	585	-11.11%
2019/10/23	89	35.41	0	0.00	35.55	89	582	15.28%
2019/10/22	0	0.00	31	36.55	36.54	-31	581	-5.33%
2019/10/21	26	35.96	0	0.00	35.98	26	581	4.47%
2019/10/17	0	0.00	60	36.34	36.31	-60	580	-10.33%
2019/10/15	0	0.00	14	35.76	35.76	-14	577	-2.43%
2019/10/14	0	0.00	171	35.83	35.68	-171	578	-29.55%	大賣/鉅額交易
2019/10/09	68	33.89	4	33.93	33.80	64	568	11.25%
2019/10/08	0	0.00	21	35.02	35.03	-21	560	-3.74%
2019/10/07	6	34.65	16	34.65	34.82	-10	562	-1.78%
2019/10/04	0	0.00	44	33.95	34.21	-44	555	-7.92%
2019/10/03	55	33.17	1	33.26	33.30	54	554	9.74%
2019/10/02	48	34.52	4	34.59	34.55	44	539	8.15%
2019/09/27	8	34.94	3	34.91	34.97	5	528	0.95%
2019/09/26	0	0.00	41	35.30	35.07	-41	529	-7.75%
2019/09/25	59	34.78	0	0.00	34.81	59	528	11.16%
2019/09/23	31	35.94	0	0.00	35.90	31	527	5.87%
2019/09/20	0	0.00	25	36.39	36.38	-25	528	-4.73%
2019/09/19	6	35.95	0	0.00	35.87	6	531	1.13%
2019/09/18	0	0.00	11	36.17	36.16	-11	537	-2.05%
2019/09/17	2	35.89	0	0.00	35.68	2	553	0.36%
2019/09/16	136	35.40	0	0.00	35.70	136	558	24.34%	大買/鉅額交易
2019/09/12	0	0.00	98	36.71	36.69	-98	564	-17.37%
2019/09/10	1	35.74	7	35.67	35.58	-6	568	-1.06%
2019/09/06	5	36.28	0	0.00	36.05	5	565	0.88%
2019/09/05	0	0.00	20	35.59	35.77	-20	571	-3.50%
2019/09/04	10	34.41	3	34.35	34.62	7	564	1.24%
2019/09/03	3	34.16	14	34.12	34.10	-11	566	-1.94%
2019/09/02	25	34.20	0	0.00	34.24	25	572	4.37%
2018/09/21	0	0.00	1	36.91	37.11	-1	462	-0.22%
2018/09/11	1	36.28	0	0.00	36.52	1	351	0.28%
2018/04/16	0	0.00	2	29.10	29.13	-2	544	-0.37%
2018/04/10	2	28.65	0	0.00	28.69	2	514	0.39%