富邦NASDAQ正2 (00670L)-富邦-南屯券商分點個股進出

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
103.8
漲跌
▼2.3
漲幅
-2.12%
成交量
1,120張
產業
上市
69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

富邦NASDAQ正2 (00670L)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/18	0.1	103.55	0.8	103.55	103.80	-0.8	1,263	-0.06%
2024/04/16	0.2	105.56	1	105.45	105.40	-0.8	1,276	-0.06%
2024/04/15	1.1	109.65	1	109.75	110.20	0.1	1,252	0.01%
2024/04/11	0.1	109.79	0	0.00	109.65	0.1	1,260	0.01%
2024/04/08	4.7	111.00	5	110.95	110.65	-0.3	1,308	-0.02%
2024/04/03	6.7	110.86	3	110.80	110.75	3.7	1,306	0.28%
2024/04/02	6.6	112.89	0	0.00	112.85	6.6	1,308	0.50%
2024/04/01	8.4	114.20	0	0.00	114.20	8.4	1,312	0.64%
2024/03/29	8.1	112.80	0	0.00	112.80	8.1	1,311	0.62%
2024/03/27	2	113.23	0	0.00	113.45	2	1,315	0.15%
2024/03/26	8	113.56	0	0.00	113.70	8	1,337	0.60%
2024/03/25	0	0.00	1	114.25	113.80	-1	1,335	-0.07%
2024/03/22	7.9	113.82	0	0.00	114.10	7.9	1,336	0.59%
2024/03/21	0	0.00	8	113.94	114.55	-8	1,327	-0.60%
2024/03/20	0	0.00	2	110.15	110.00	-2	1,318	-0.15%
2024/03/19	1	109.20	25	109.37	109.35	-24	1,340	-1.79%
2024/03/18	3	108.33	1,605	108.26	109.10	-1,602	1,350	-118.64%	大賣/鉅額交易
2024/03/15	1	110.45	719	110.19	109.95	-718	1,331	-53.92%	大賣/鉅額交易
2024/03/14	1	111.85	0	0.00	111.90	1	1,321	0.08%
2024/03/13	14	113.06	2	112.93	113.10	12	1,305	0.92%
2024/03/12	2	110.90	2	111.45	111.50	0	1,297	0.00%
2024/03/11	4	110.31	0	0.00	110.15	4	1,296	0.31%
2024/03/08	1	113.70	4	113.73	113.80	-3	1,279	-0.23%
2024/03/07	1	109.80	43	110.23	110.25	-42	1,241	-3.38%
2024/03/06	27.3	109.95	0	0.00	110.35	27.3	1,244	2.20%
2024/03/05	1	112.95	12	112.90	112.90	-11	1,222	-0.90%
2024/03/04	0.3	114.95	11	114.85	114.85	-10.7	1,231	-0.87%
2024/03/01	3	112.07	3	111.55	112.00	0	1,231	0.00%
2024/02/29	15	109.29	0	0.00	109.55	15	1,224	1.22%
2024/02/27	1	110.00	12	109.80	109.80	-11	1,218	-0.90%
2024/02/26	1.5	109.93	0	0.00	110.10	1.5	1,213	0.13%
2024/02/23	1	111.00	4	110.96	111.35	-3	1,209	-0.25%
2024/02/22	1	108.10	1	108.10	108.40	0	1,218	0.00%
2024/02/21	1	105.25	1	105.30	105.40	0	1,208	0.00%
2024/02/20	5	107.06	0	0.00	106.95	5	1,204	0.42%
2024/02/19	6	107.94	1	107.90	108.15	5	1,216	0.41%
2024/02/16	0	0.00	2	110.00	110.10	-2	1,237	-0.16%
2024/02/15	3.9	109.08	3	109.25	109.50	0.9	1,232	0.07%
2024/02/05	6.3	106.94	2	106.90	107.15	4.3	1,235	0.35%
2024/02/02	7	106.13	5	105.98	106.10	2	1,232	0.16%
2024/02/01	13	102.58	0	0.00	102.65	13	1,228	1.06%
2024/01/31	10	104.06	0	0.00	104.20	10	1,208	0.83%
2024/01/30	9	107.34	2	107.38	107.40	7	1,215	0.58%
2024/01/29	3	105.10	0	0.00	105.15	3	1,217	0.25%
2024/01/26	1	104.95	1	104.90	104.85	0	1,234	0.00%
2024/01/25	2.1	105.97	4	106.25	106.15	-1.9	1,243	-0.15%
2024/01/22	7	105.29	0	0.00	105.40	7	1,265	0.55%
2024/01/19	14	100.96	4	100.75	101.05	10	1,260	0.79%
2024/01/18	1	97.40	0	0.00	97.30	1	1,303	0.08%
2024/01/17	2	98.40	0	0.00	97.95	2	1,313	0.15%
2024/01/16	1	98.00	10	97.90	97.85	-9	1,314	-0.68%
2024/01/15	1	99.00	0.2	98.95	99.00	0.8	1,333	0.06%
2024/01/12	2	98.53	0	0.00	98.60	2	1,351	0.15%
2024/01/10	4	97.23	0	0.00	97.20	4	1,353	0.30%
2024/01/09	4	96.75	3	96.75	96.75	1	1,339	0.07%
2024/01/08	3	92.97	0	0.00	93.00	3	1,337	0.22%
2024/01/05	1	92.85	0	0.00	92.80	1	1,332	0.08%
2024/01/04	5	94.01	3.5	94.03	93.95	1.5	1,331	0.11%
2024/01/03	5	95.64	6.2	95.76	95.55	-1.2	1,335	-0.09%
2023/12/29	1	100.35	1	100.30	100.20	0	1,326	0.00%
2023/12/28	0.2	101.00	0	0.00	100.75	0.2	1,348	0.02%
2023/12/27	3	100.13	1	100.20	100.15	2	1,342	0.15%
2023/12/26	0	0.00	8	99.20	99.65	-8	1,359	-0.59%
2023/12/25	5	98.50	0	0.00	98.75	5	1,367	0.37%
2023/12/22	0.1	98.30	13	98.23	98.15	-12.9	1,388	-0.93%
2023/12/21	6.1	96.99	9.1	97.05	97.45	-3	1,390	-0.22%
2023/12/19	0	0.00	2	98.45	98.40	-2	1,400	-0.14%
2023/12/15	3	96.55	6	96.65	96.65	-3	1,413	-0.21%
2023/12/14	6	97.86	1	97.70	97.90	5	1,403	0.36%
2023/12/13	0	0.00	2	94.83	94.80	-2	1,406	-0.14%
2023/12/12	1	93.40	1	93.30	93.45	0	1,404	0.00%
2023/12/07	2	88.45	0	0.00	88.40	2	1,413	0.14%
2023/12/06	0	0.00	1	90.20	90.45	-1	1,410	-0.07%
2023/12/05	5.1	88.63	0	0.00	88.55	5.1	1,414	0.36%
2023/12/01	13.4	89.95	0	0.00	90.00	13.4	1,423	0.94%
2023/11/30	0.2	90.90	0	0.00	91.05	0.2	1,405	0.01%
2023/11/28	1	90.50	1	90.50	90.55	0	1,400	0.00%
2023/11/27	1	89.95	3	89.75	89.75	-2	1,396	-0.14%
2023/11/24	0	0.00	2	91.25	91.10	-2	1,408	-0.14%
2023/11/23	0	0.00	4	91.03	91.05	-4	1,421	-0.28%
2023/11/22	0	0.00	2.5	90.04	90.05	-2.5	1,423	-0.18%
2023/11/21	1	91.70	2	91.70	91.75	-1	1,440	-0.07%
2023/11/20	1	88.75	2	88.90	88.75	-1	1,449	-0.07%
2023/11/17	0	0.00	1	89.20	89.15	-1	1,454	-0.07%
2023/11/15	0	0.00	8.2	89.61	89.75	-8.2	1,469	-0.56%
2023/11/14	0	0.00	11.2	85.88	85.95	-11.2	1,462	-0.77%
2023/11/13	0	0.00	22	85.41	85.45	-22	1,492	-1.47%
2023/11/10	0	0.00	1	82.25	82.30	-1	1,493	-0.07%
2023/11/09	0	0.00	6	83.61	83.80	-6	1,502	-0.40%
2023/11/08	0	0.00	9	83.64	83.50	-9	1,543	-0.58%
2023/11/07	0	0.00	4	81.95	81.80	-4	1,546	-0.26%
2023/11/06	1	81.65	1	81.60	81.60	0	1,546	0.00%
2023/11/03	0.6	79.55	6	79.34	79.45	-5.4	1,532	-0.35%
2023/11/02	0	0.00	8.2	77.73	78.00	-8.2	1,522	-0.54%
2023/11/01	0	0.00	10	74.45	74.60	-10	1,523	-0.66%
2023/10/31	0	0.00	3	73.60	73.10	-3	1,556	-0.19%
2023/10/30	2	73.13	20	73.20	73.25	-18	1,568	-1.15%
2023/10/27	1	72.80	0	0.00	73.10	1	1,561	0.06%
2023/10/26	8.3	73.03	50	72.90	72.90	-41.7	1,570	-2.65%
2023/10/25	0.4	78.00	10	77.98	77.85	-9.6	1,551	-0.62%
2023/10/24	0	0.00	20	77.60	77.95	-20	1,562	-1.28%
2023/10/23	1.9	77.08	30	77.10	77.10	-28.1	1,565	-1.80%
2023/10/20	0.2	78.65	39	78.61	78.65	-38.8	1,553	-2.50%
2023/10/19	2.2	80.33	0	0.00	80.30	2.2	1,549	0.14%
2023/10/18	0.2	82.50	2	82.55	82.40	-1.8	1,563	-0.12%
2023/10/16	8.2	82.00	0	0.00	82.00	8.2	1,586	0.52%
2023/10/13	1	83.80	5	83.73	83.80	-4	1,594	-0.25%
2023/10/12	0	0.00	3.3	84.78	84.80	-3.3	1,597	-0.21%
2023/10/11	1	83.45	12	83.36	83.50	-11	1,602	-0.69%
2023/10/06	5	78.95	0	0.00	79.00	5	1,604	0.31%
2023/10/05	0.3	79.75	0	0.00	79.75	0.3	1,606	0.02%
2023/09/28	2	78.05	0	0.00	78.05	2	1,581	0.13%
2023/09/27	1	77.80	0	0.00	77.95	1	1,572	0.06%
2023/09/26	1	79.40	0	0.00	79.25	1	1,550	0.06%
2023/09/22	4	79.54	3.3	79.34	79.70	0.7	1,552	0.04%
2023/09/21	2	81.80	0	0.00	81.65	2	1,526	0.13%
2023/09/20	0	0.00	2	84.60	84.60	-2	1,512	-0.13%
2023/09/18	7.1	85.27	0	0.00	85.30	7.1	1,535	0.46%
2023/09/14	1	87.60	0	0.00	87.60	1	1,514	0.07%
2023/09/12	2.1	87.90	0	0.00	88.05	2.1	1,518	0.14%
2023/09/11	0	0.00	1	86.65	87.00	-1	1,521	-0.07%
2023/09/08	8	85.95	0.1	86.05	86.20	7.9	1,533	0.52%
2023/09/07	0.1	87.15	2	86.95	86.70	-1.9	1,553	-0.12%
2023/09/05	0.1	88.55	0	0.00	88.55	0.1	1,567	0.01%
2023/08/31	0	0.00	8	88.61	88.40	-8	1,629	-0.49%
2023/08/30	4	87.85	3	88.05	87.85	1	1,636	0.06%
2023/08/25	0	0.00	39	81.42	81.35	-39	1,668	-2.34%
2023/08/24	7	87.29	1	86.75	87.45	6	1,663	0.36%
2023/08/23	1	83.40	0	0.00	83.40	1	1,662	0.06%
2023/08/22	3	82.78	0	0.00	82.80	3	1,669	0.18%
2023/08/21	1	80.70	1.5	80.47	80.35	-0.5	1,669	-0.03%
2023/08/18	1.5	80.45	0.1	80.95	80.45	1.4	1,671	0.08%
2023/08/17	2	82.40	0.3	82.65	82.45	1.7	1,649	0.10%
2023/08/16	1.3	84.38	0	0.00	84.35	1.3	1,620	0.08%
2023/08/15	2	86.53	0	0.00	86.80	2	1,641	0.12%
2023/08/14	0	0.00	0.1	84.25	83.95	-0.1	1,639	-0.01%
2023/08/10	1	85.85	7	85.80	85.75	-6	1,606	-0.37%
2023/08/09	3.4	87.55	3	87.42	87.60	0.4	1,591	0.02%
2023/08/08	1	88.30	1	88.30	88.20	0	1,589	0.00%
2023/08/07	10	88.19	3	88.23	88.30	7	1,600	0.44%
2023/08/04	1.2	89.31	2	89.30	89.35	-0.8	1,575	-0.05%
2023/08/02	11	91.96	0	0.00	91.25	11	1,537	0.72%
2023/08/01	0	0.00	10	93.20	93.15	-10	1,523	-0.66%
2023/07/31	0	0.00	16	92.44	92.55	-16	1,532	-1.04%
2023/07/28	4.1	90.29	0	0.00	90.60	4.1	1,515	0.27%
2023/07/27	1	91.25	0	0.00	91.60	1	1,485	0.07%
2023/07/26	1	90.75	1	90.65	90.60	0	1,474	0.00%
2023/07/25	2.1	89.65	0	0.00	89.70	2.1	1,485	0.14%
2023/07/24	5	89.48	0	0.00	89.50	5	1,476	0.34%
2023/07/21	26	89.92	0	0.00	90.10	26	1,484	1.75%
2023/07/20	13	93.37	6	93.35	93.40	7	1,485	0.47%
2023/07/19	10	94.20	0	0.00	94.30	10	1,496	0.67%
2023/07/18	4	92.40	0	0.00	92.70	4	1,495	0.27%
2023/07/17	1	91.00	6.1	90.88	91.10	-5.1	1,493	-0.34%
2023/07/14	0	0.00	1	91.10	91.40	-1	1,495	-0.07%
2023/07/13	0	0.00	12.2	88.81	89.05	-12.2	1,485	-0.82%
2023/07/12	0	0.00	4	86.31	86.60	-4	1,450	-0.28%
2023/07/10	3	84.93	0	0.00	84.90	3	1,476	0.20%
2023/07/07	1.8	85.97	0	0.00	85.95	1.8	1,477	0.12%
2023/07/06	0.1	87.15	1	87.25	86.65	-0.9	1,486	-0.06%
2023/07/05	0.3	87.34	0	0.00	87.25	0.3	1,469	0.02%
2023/07/03	0	0.00	2	87.40	87.50	-2	1,519	-0.13%
2023/06/30	2	84.90	0	0.00	85.10	2	1,537	0.13%
2023/06/29	2	85.45	0	0.00	85.15	2	1,552	0.13%
2023/06/28	0	0.00	1	84.00	83.95	-1	1,559	-0.06%
2023/06/27	2.1	82.05	1	82.10	82.20	1.1	1,571	0.07%
2023/06/26	4.1	84.55	4	84.44	84.35	0.1	1,565	0.00%
2023/06/21	3.1	86.38	1.2	86.33	86.40	1.9	1,581	0.12%
2023/06/20	9.4	86.07	0	0.00	85.90	9.4	1,621	0.58%
2023/06/19	4.4	86.52	3	86.72	86.45	1.4	1,642	0.09%
2023/06/16	3	87.10	4	87.25	87.25	-1	1,640	-0.06%
2023/06/15	1	85.85	0	0.00	85.85	1	1,645	0.06%
2023/06/14	0	0.00	1	84.60	84.60	-1	1,700	-0.06%
2023/06/13	1.1	84.14	1	84.15	84.15	0.1	1,732	0.01%
2023/06/09	0	0.00	0.1	79.95	79.90	-0.1	1,780	-0.01%
2023/06/08	8.1	77.91	2.2	78.03	77.65	5.9	1,828	0.32%
2023/06/07	1	80.90	0	0.00	81.00	1	1,849	0.05%
2023/06/06	0	0.00	1	80.95	81.10	-1	1,862	-0.05%
2023/06/05	0.2	80.45	0	0.00	80.35	0.2	1,893	0.01%
2023/06/01	0	0.00	1	77.45	77.90	-1	1,967	-0.05%
2023/05/31	1	78.70	0	0.00	78.55	1	1,967	0.05%
2023/05/30	0	78.85	1.1	78.90	78.85	-1	2,034	-0.05%
2023/05/29	3.1	78.97	1	79.10	78.90	2	2,051	0.10%
2023/05/26	0	0.00	1	74.50	74.45	-1	2,042	-0.05%
2023/05/25	3	73.17	0	0.00	73.20	3	2,077	0.14%
2023/05/24	9	72.13	0	0.00	72.20	9	2,111	0.43%
2023/05/22	0	73.55	0	0.00	73.55	0	2,132	0.00%
2023/05/19	0.5	74.15	10	74.01	74.05	-9.5	2,195	-0.43%
2023/05/18	0.5	71.20	1	71.00	71.15	-0.5	2,206	-0.02%
2023/05/17	3	69.80	0	0.00	69.75	3	2,270	0.13%
2023/05/12	0	0.00	2	69.50	69.45	-2	2,401	-0.08%
2023/05/11	1	68.85	0	0.00	68.85	1	2,424	0.04%
2023/05/10	0	0.00	1	67.30	67.30	-1	2,442	-0.04%
2023/05/09	0.3	68.00	1	68.00	67.95	-0.7	2,459	-0.03%
2023/05/08	1	67.70	6	67.70	67.70	-5	2,517	-0.20%
2023/05/05	2	65.65	0.4	65.70	65.70	1.6	2,631	0.06%
2023/05/03	0	0.00	1	66.55	66.50	-1	2,750	-0.04%
2023/05/02	3	67.63	2	67.60	67.75	1	2,789	0.04%
2023/04/28	0	0.00	2	66.78	66.65	-2	2,936	-0.07%
2023/04/25	2	64.93	2	64.70	64.65	0	3,068	0.00%
2023/04/24	1	65.10	0	0.00	65.05	1	3,135	0.03%
2023/04/20	6	65.99	1	66.00	65.80	5	3,211	0.16%
2023/04/19	1	66.40	0	0.00	66.25	1	3,294	0.03%
2023/04/17	1	66.50	1	66.45	66.55	0	3,397	0.00%
2023/04/14	1	66.60	0.1	66.75	66.60	0.9	3,426	0.03%
2023/04/13	2	64.25	0	0.00	64.50	2	3,447	0.06%
2023/04/12	1	65.40	1	65.55	65.55	0	3,479	0.00%
2023/04/07	0	0.00	3	66.23	66.20	-3	3,610	-0.08%
2023/04/06	8	64.98	1	65.00	64.95	7	3,604	0.19%
2023/03/31	47.1	66.00	10	66.06	65.90	37.1	3,656	1.02%
2023/03/30	30	64.15	0	0.00	64.35	30	3,668	0.82%
2023/03/29	5	62.64	1	62.45	62.70	4	3,697	0.11%
2023/03/28	1	62.75	1	62.65	62.65	0	3,821	0.00%
2023/03/27	0	0.00	11	64.09	64.20	-11	3,844	-0.29%
2023/03/24	48	63.30	1	63.50	63.50	47	3,936	1.19%
2023/03/23	52	62.15	1	62.50	62.55	51	3,946	1.29%
2023/03/22	49	63.50	6	63.58	63.50	43	3,971	1.08%
2023/03/20	49	61.89	2	61.50	61.50	47	3,996	1.18%
2023/03/17	49	61.92	5	62.12	62.20	44	4,004	1.10%
2023/03/16	0	0.00	3	59.47	59.35	-3	3,987	-0.08%
2023/03/15	2.6	58.83	4	58.55	58.35	-1.4	4,014	-0.03%
2023/03/14	1	56.30	1	56.50	56.30	0	4,017	0.00%
2023/03/13	3	56.83	2	56.85	57.20	1	4,005	0.02%
2023/03/10	10.1	56.15	1	56.35	56.15	9.1	3,976	0.23%
2023/03/09	1	58.65	0	0.00	58.70	1	4,008	0.02%
2023/03/08	6	58.08	2	58.08	58.30	4	4,041	0.10%
2023/03/07	0.2	60.35	6	60.18	60.20	-5.8	4,032	-0.14%
2023/03/06	1	59.95	3	59.50	59.90	-2	4,069	-0.05%
2023/03/03	5.2	57.08	0	0.00	57.15	5.2	4,001	0.13%
2023/03/02	1	56.10	1	55.85	55.70	0	4,015	0.00%
2023/03/01	1	57.10	0	0.00	57.55	1	3,964	0.03%
2023/02/23	0	0.00	1	58.65	58.70	-1	3,965	-0.03%
2023/02/22	8	57.83	0	0.00	57.90	8	3,961	0.20%
2023/02/21	2	60.05	0	0.00	60.10	2	3,957	0.05%
2023/02/20	2	60.50	0	0.00	60.55	2	4,060	0.05%
2023/02/17	6	60.69	0	0.00	60.60	6	4,110	0.15%
2023/02/16	95	64.30	3	64.22	64.40	92	4,154	2.21%
2023/02/15	1	62.15	4	62.45	62.00	-3	4,286	-0.07%
2023/02/14	2	61.80	0	0.00	61.75	2	4,351	0.05%
2023/02/10	3	60.67	0	0.00	60.50	3	4,409	0.07%
2023/02/09	5	62.46	0	0.00	62.60	5	4,437	0.11%
2023/02/08	6	64.25	9	64.43	64.45	-3	4,560	-0.07%
2023/02/07	10	62.15	1	62.20	62.15	9	4,624	0.19%
2023/02/06	10	62.10	3	62.43	62.10	7	4,651	0.15%
2023/02/03	1	63.20	13.1	63.04	63.20	-12.1	4,613	-0.26%
2023/02/02	0	0.00	19	61.90	61.95	-19	4,570	-0.42%
2023/02/01	5	57.70	1	58.00	58.00	4	4,547	0.09%
2023/01/31	0	0.00	2	56.90	56.50	-2	4,544	-0.04%
2023/01/30	1	58.80	15.2	58.76	58.55	-14.2	4,556	-0.31%
2023/01/17	1.2	53.03	1	53.00	53.00	0.2	4,465	0.00%
2023/01/16	0.1	53.70	4	53.46	53.70	-3.9	4,512	-0.09%
2023/01/13	0	0.00	2	52.63	52.45	-2	4,477	-0.04%
2023/01/12	0	0.00	18.2	52.34	52.50	-18.2	4,497	-0.40%
2023/01/11	0	0.00	8	50.75	50.65	-8	4,454	-0.18%
2023/01/09	0	0.00	32	49.57	49.81	-32	4,551	-0.70%
2023/01/06	33	47.24	2	47.21	47.18	31	4,544	0.68%
2023/01/05	5.2	48.16	0	0.00	48.18	5.2	4,525	0.11%
2023/01/04	7	48.11	0	0.00	48.19	7	4,533	0.15%
2023/01/03	8	48.16	0	0.00	48.68	8	4,628	0.17%
2022/12/30	10	48.45	40	48.46	48.45	-30	4,630	-0.65%
2022/12/29	30	46.69	0	0.00	46.69	30	4,624	0.65%
2022/12/28	16	47.76	25	47.75	47.77	-9	4,639	-0.19%
2022/12/26	25.2	49.18	0	0.00	49.18	25.2	4,716	0.53%
2022/12/23	3	49.02	0	0.00	49.11	3	4,814	0.06%
2022/12/21	1	50.60	0	0.00	50.55	1	4,825	0.02%
2022/12/20	11	50.14	21	49.15	49.05	-10	4,845	-0.21%
2022/12/19	5	51.86	0.4	51.95	51.75	4.6	4,784	0.10%
2022/12/16	4	52.63	0	0.00	52.55	4	4,818	0.08%
2022/12/15	11	56.62	26	56.35	56.45	-15	4,787	-0.31%
2022/12/14	0	0.00	19	57.50	57.70	-19	4,782	-0.40%
2022/12/13	34	55.98	0	0.00	55.95	34	4,772	0.71%
2022/12/12	0	0.00	1.5	54.46	54.65	-1.5	4,764	-0.03%
2022/12/09	2	55.85	1	55.35	55.90	1	4,805	0.02%
2022/12/08	1	54.05	0	0.00	54.05	1	4,804	0.02%
2022/12/07	1	55.10	1	55.00	55.10	0	4,868	0.00%
2022/12/06	1	57.20	0	0.00	57.10	1	4,846	0.02%
2022/12/05	1	58.90	0.6	58.95	58.95	0.4	4,865	0.01%
2022/12/02	1	59.20	1	59.25	59.25	0	4,884	0.00%
2022/12/01	2	59.48	9.6	59.55	59.75	-7.6	4,892	-0.15%
2022/11/30	1.1	54.63	0	0.00	54.90	1.1	4,813	0.02%
2022/11/29	0.3	55.85	0	0.00	56.10	0.3	4,807	0.01%
2022/11/28	0	0.00	2	56.10	55.95	-2	4,807	-0.04%
2022/11/25	1	58.25	0	0.00	58.25	1	4,842	0.02%
2022/11/24	0.5	58.35	0	0.00	58.15	0.5	4,930	0.01%
2022/11/23	0.6	56.65	1	56.60	56.65	-0.4	4,941	-0.01%
2022/11/22	4.4	55.46	0	0.00	55.35	4.4	5,004	0.09%
2022/11/21	10	55.91	0	0.00	56.00	10	4,988	0.20%
2022/11/17	1.1	56.81	2	57.20	57.05	-0.9	4,961	-0.02%
2022/11/16	2	58.40	11.6	57.91	58.40	-9.6	4,945	-0.19%
2022/11/15	0	0.00	1	57.50	57.60	-1	4,848	-0.02%
2022/11/14	0	0.00	5	57.24	57.00	-5	4,780	-0.10%
2022/11/11	6	55.87	14.8	55.86	56.05	-8.8	4,698	-0.19%
2022/11/10	0	0.00	2	49.26	49.23	-2	4,525	-0.04%
2022/11/09	1	51.40	0	0.00	51.40	1	4,401	0.02%
2022/11/08	0.1	49.93	1	50.25	50.25	-0.9	4,350	-0.02%
2022/11/07	2.4	49.16	0	0.00	49.18	2.4	4,293	0.06%
2022/11/04	3	48.02	3	47.83	48.85	0	4,238	0.00%
2022/11/03	7.1	50.16	2.6	50.03	50.35	4.5	4,115	0.11%
2022/11/02	1.1	53.86	0	0.00	53.95	1.1	4,024	0.03%
2022/11/01	30	54.97	2	55.00	55.25	28	4,007	0.70%
2022/10/31	3	55.52	2	55.45	55.55	1	4,014	0.02%
2022/10/28	3	51.83	4	51.65	51.55	-1	3,958	-0.03%
2022/10/27	2	54.95	0	0.00	55.00	2	3,897	0.05%
2022/10/26	2	54.98	3	55.00	54.90	-1	3,899	-0.03%
2022/10/25	1.2	54.84	6	54.89	54.85	-4.8	3,880	-0.12%
2022/10/24	6	54.28	1	54.15	54.00	5	3,869	0.13%
2022/10/21	1	50.60	2	50.60	50.60	-1	3,846	-0.03%
2022/10/20	1	51.10	1	50.75	51.70	0	3,844	0.00%
2022/10/19	0	0.00	1	53.65	53.20	-1	3,773	-0.03%
2022/10/18	5.3	53.09	13	52.32	53.50	-7.7	3,752	-0.21%
2022/10/17	15	48.73	2	48.70	49.04	13	3,669	0.35%
2022/10/14	2	51.75	21	51.37	52.00	-19	3,637	-0.52%
2022/10/13	1.2	49.29	2	49.35	49.11	-0.8	3,616	-0.02%
2022/10/12	9	49.63	0	0.00	49.78	9	3,619	0.25%
2022/10/11	14.3	50.57	3	50.48	49.96	11.3	3,596	0.31%
2022/10/07	0	0.00	3	55.50	55.50	-3	3,519	-0.09%
2022/10/06	0	0.00	1	57.15	57.50	-1	3,506	-0.03%
2022/10/05	5.5	56.37	32	56.32	56.30	-26.5	3,495	-0.76%
2022/10/04	4	54.75	10	54.30	54.85	-6	3,432	-0.17%
2022/10/03	6	50.80	2	50.75	50.75	4	3,374	0.12%
2022/09/30	22	52.85	237	53.16	53.40	-215	3,338	-6.44%	大賣/鉅額交易
2022/09/29	10	56.15	3	56.15	56.10	7	3,273	0.21%
2022/09/28	1	53.95	1	54.50	53.10	0	3,263	0.00%
2022/09/27	1.6	54.96	0	0.00	54.95	1.6	3,226	0.05%
2022/09/26	9.3	53.98	0	0.00	53.65	9.3	3,186	0.29%
2022/09/23	16	56.65	1	56.20	56.30	15	3,171	0.47%
2022/09/22	2	56.90	1	56.65	57.25	1	3,132	0.03%
2022/09/20	71	61.29	11	61.45	61.60	60	3,167	1.89%
2022/09/19	22	60.18	0	0.00	59.80	22	3,186	0.69%
2022/09/16	46	60.01	0	0.00	60.10	46	3,225	1.43%
2022/09/15	1	63.30	4	63.34	63.25	-3	3,223	-0.09%
2022/09/14	13	62.26	1	62.30	62.50	12	3,278	0.37%
2022/09/13	0	0.00	3	69.80	69.75	-3	3,255	-0.09%
2022/09/12	6.7	68.03	27	68.21	68.20	-20.3	3,281	-0.62%
2022/09/08	1	64.90	3	64.97	65.10	-2	3,320	-0.06%
2022/09/06	5	64.15	0	0.00	63.85	5	3,460	0.14%
2022/09/05	28.3	63.25	0.2	63.35	63.10	28.1	3,568	0.79%
2022/09/02	11	65.02	1	65.25	65.20	10	3,641	0.27%
2022/09/01	838.2	63.93	1	63.70	63.80	837.2	3,649	22.94%	大買/鉅額交易
2022/08/31	788	66.45	0	0.00	67.20	788	3,560	22.13%	大買/鉅額交易
2022/08/30	354	67.88	0	0.00	67.95	354	3,479	10.17%	大買/鉅額交易
2022/08/29	5.3	66.75	2.2	66.82	67.20	3.1	3,458	0.09%
2022/08/26	0	0.00	1	74.90	74.70	-1	3,407	-0.03%
2022/08/25	0	0.00	1.2	72.77	73.05	-1.2	3,412	-0.04%
2022/08/24	2	71.60	0	0.00	71.70	2	3,408	0.06%
2022/08/23	2.2	72.20	4.6	72.06	71.95	-2.4	3,431	-0.07%
2022/08/22	1.3	75.54	2	75.55	75.35	-0.7	3,487	-0.02%
2022/08/19	0.1	79.43	0	0.00	78.85	0.1	3,517	0.00%
2022/08/18	0	78.85	0	0.00	78.80	0	3,533	0.00%
2022/08/16	0	0.00	1	80.90	80.90	-1	3,575	-0.03%
2022/08/12	0	0.00	1	77.30	77.35	-1	3,622	-0.03%
2022/08/11	0	0.00	1	78.45	78.45	-1	3,704	-0.03%
2022/08/08	0	0.00	26	75.62	76.15	-26	3,760	-0.69%
2022/08/05	0.8	77.80	667	77.55	77.55	-666.2	3,775	-17.64%	大賣/鉅額交易
2022/08/04	5	76.30	0	0.00	76.25	5	3,852	0.13%
2022/08/03	8	72.50	0	0.00	72.75	8	3,844	0.21%
2022/08/02	11	72.35	1	72.25	72.20	10	3,919	0.26%
2022/08/01	5	72.50	3.5	72.47	72.45	1.5	3,919	0.04%
2022/07/29	0	0.00	11.5	72.19	72.35	-11.5	3,942	-0.29%
2022/07/28	5	68.55	1	68.60	68.55	4	3,904	0.10%
2022/07/27	1	65.60	0	0.00	65.95	1	3,850	0.03%
2022/07/26	13	65.89	0	0.00	65.90	13	3,846	0.34%
2022/07/25	2	66.88	0	0.00	67.00	2	3,846	0.05%
2022/07/22	5	68.50	0	0.00	68.45	5	3,832	0.13%
2022/07/21	23	67.17	0	0.00	67.60	23	3,864	0.60%
2022/07/20	612	66.40	9	66.49	66.15	603	3,827	15.75%	大買/鉅額交易
2022/07/18	2	64.03	1	64.00	64.05	1	3,772	0.03%
2022/07/14	1	59.90	0	0.00	60.30	1	3,693	0.03%
2022/07/13	5	60.90	0	0.00	60.95	5	3,668	0.14%
2022/07/12	0	0.00	5	60.84	61.00	-5	3,642	-0.14%
2022/07/11	0	0.00	1	63.40	63.25	-1	3,630	-0.03%
2022/07/08	0	0.00	3	63.88	63.80	-3	3,623	-0.08%
2022/07/07	6	61.74	1	61.55	62.35	5	3,612	0.14%
2022/07/06	0	0.00	2.1	61.20	60.70	-2.1	3,594	-0.06%
2022/07/05	1	59.75	1	59.80	59.70	0	3,550	0.00%
2022/07/01	2	58.15	8	57.44	56.90	-6	3,524	-0.17%
2022/06/30	0	0.00	1	59.40	58.80	-1	3,472	-0.03%
2022/06/29	1.1	60.04	2	60.00	60.05	-0.9	3,450	-0.03%
2022/06/27	2	64.93	2	64.68	64.80	0	3,377	0.00%
2022/06/24	0	0.00	1	61.75	61.65	-1	3,307	-0.03%
2022/06/23	1	58.80	0	0.00	58.75	1	3,259	0.03%
2022/06/22	0	0.00	23	58.15	57.75	-23	3,206	-0.72%
2022/06/21	13	57.71	0	0.00	58.25	13	3,122	0.42%
2022/06/20	11	56.80	13.1	56.29	56.55	-2.1	3,063	-0.07%
2022/06/17	4	55.57	73	55.21	56.25	-69	2,998	-2.30%
2022/06/16	14	60.21	11	60.11	59.20	3	2,910	0.10%
2022/06/15	10	57.80	1	57.90	57.20	9	2,783	0.32%
2022/06/14	76.4	57.63	0	0.00	58.20	76.4	2,754	2.77%
2022/06/13	7.5	60.17	1	60.15	60.00	6.5	2,655	0.25%
2022/06/10	5.2	67.37	3	67.53	67.60	2.2	2,558	0.09%
2022/06/09	0.1	70.80	0	0.00	70.85	0.1	2,534	0.00%
2022/06/08	0	0.00	8	71.93	71.35	-8	2,539	-0.32%
2022/06/07	0	0.00	0.1	70.14	69.55	-0.1	2,538	0.00%
2022/06/06	1	70.75	0	0.00	71.25	1	2,528	0.04%
2022/06/02	0	0.00	0.1	70.60	70.25	-0.1	2,529	0.00%
2022/06/01	1	71.70	0	0.00	71.70	1	2,526	0.04%
2022/05/31	0	0.00	5	72.80	72.80	-5	2,512	-0.20%
2022/05/30	3	72.97	339	72.75	73.55	-336	2,481	-13.54%	大賣/鉅額交易
2022/05/26	0	0.00	10	63.78	63.30	-10	2,394	-0.42%
2022/05/25	25	63.15	0	0.00	63.45	25	2,420	1.03%
2022/05/24	6	63.22	8	62.91	62.75	-2	2,479	-0.08%
2022/05/23	0.1	64.75	3	64.65	64.40	-3	2,441	-0.12%
2022/05/20	5	64.80	50	64.56	64.90	-45	2,428	-1.85%
2022/05/19	70.1	63.70	0	0.00	64.00	70.1	2,397	2.92%
2022/05/18	1	70.35	1	70.40	70.35	0	2,326	0.00%
2022/05/17	8	68.51	0	0.00	68.65	8	2,296	0.35%
2022/05/16	15	68.38	8	69.50	68.45	7	2,274	0.31%
2022/05/13	29	66.18	3	66.55	66.45	26	2,223	1.17%
2022/05/12	306	65.80	6	64.64	64.20	300	2,199	13.64%	大買/鉅額交易
2022/05/11	0	0.00	0.1	70.60	70.25	-0.1	2,107	0.00%
2022/05/10	10	69.38	5	68.30	69.95	5	2,088	0.24%
2022/05/09	0	0.00	15	71.63	71.60	-15	2,003	-0.75%
2022/05/06	6	74.84	1	75.20	74.90	5	1,967	0.26%
2022/05/05	5	83.20	0	0.00	83.50	5	1,933	0.26%
2022/05/04	11	78.70	5	78.80	78.60	6	1,948	0.31%
2022/05/03	10	78.60	1	78.80	78.80	9	1,964	0.46%
2022/04/29	1	81.50	7	80.71	81.50	-6	1,971	-0.30%
2022/04/27	7	77.51	1	76.70	78.00	6	1,969	0.30%
2022/04/26	1	84.05	0	0.00	84.05	1	1,929	0.05%
2022/04/25	1.1	80.88	0	0.00	81.10	1.1	1,916	0.06%
2022/04/22	7	86.14	0	0.00	86.40	7	1,879	0.37%
2022/04/21	0	0.00	0.1	91.40	91.40	-0.1	1,871	-0.01%
2022/04/19	2	89.55	0	0.00	89.70	2	1,861	0.11%
2022/04/18	0.1	87.05	0	0.00	86.90	0.1	1,861	0.01%
2022/04/14	2	92.90	1	93.20	93.60	1	1,858	0.05%
2022/04/13	4	90.58	1	90.55	90.70	3	1,868	0.16%
2022/04/12	0.1	89.00	1.2	89.17	89.30	-1	1,845	-0.06%
2022/04/11	0.1	93.13	4.2	92.82	92.70	-4.1	1,817	-0.22%
2022/04/08	2.1	97.42	0.5	96.90	97.45	1.6	1,795	0.09%
2022/04/07	2	95.91	0	0.00	96.05	2	1,786	0.11%
2022/04/06	2	100.51	0	0.00	101.05	2	1,750	0.12%
2022/04/01	0	102.20	0	0.00	102.35	0	1,744	0.00%
2022/03/31	2	105.15	0	0.00	105.15	2	1,724	0.12%
2022/03/30	0	0.00	12	106.27	106.25	-12	1,703	-0.70%
2022/03/29	0.1	103.25	4	103.10	103.25	-3.9	1,660	-0.23%
2022/03/28	2	99.30	0	0.00	99.65	2	1,681	0.12%
2022/03/25	0	0.00	10	100.04	100.60	-10	1,666	-0.60%
2022/03/24	2	97.00	0	0.00	97.05	2	1,665	0.12%
2022/03/23	1.3	99.00	3	98.67	99.00	-1.8	1,671	-0.10%
2022/03/21	0.5	94.55	27.1	94.94	94.55	-26.6	1,646	-1.61%
2022/03/18	0	0.00	5	90.00	90.05	-5	1,620	-0.31%
2022/03/17	1	89.90	5	90.00	89.90	-4	1,592	-0.25%
2022/03/15	7	79.56	30	79.13	79.60	-23	1,511	-1.52%
2022/03/14	2	83.20	0	0.00	82.85	2	1,486	0.13%
2022/03/10	4	87.45	11	86.95	86.65	-7	1,450	-0.48%
2022/03/09	2	82.20	0	0.00	82.60	2	1,421	0.14%
2022/03/08	1	82.40	168	82.77	81.45	-167	1,409	-11.85%	大賣/鉅額交易
2022/03/07	4	86.60	0	0.00	86.30	4	1,361	0.29%
2022/03/04	5	89.32	1	90.30	90.20	4	1,332	0.30%
2022/03/03	0	0.00	4	94.00	94.10	-4	1,314	-0.30%
2022/03/02	4.1	91.72	3	92.10	92.50	1.1	1,299	0.08%
2022/03/01	10	93.79	7.1	93.89	93.80	2.9	1,282	0.23%
2022/02/25	0	0.00	146	89.06	89.25	-146	1,238	-11.79%	大賣/鉅額交易
2022/02/24	7	82.15	4	83.81	81.35	3	1,196	0.25%
2022/02/23	0	0.00	2	91.15	91.20	-2	1,094	-0.18%
2022/02/22	10	87.48	230	87.96	87.80	-220	1,089	-20.19%	大賣/鉅額交易
2022/02/21	8.1	92.31	3	92.33	92.80	5.1	1,043	0.49%
2022/02/18	17	94.88	0	0.00	95.50	17	1,019	1.67%
2022/02/17	1	99.70	7	98.10	98.65	-6	987	-0.61%
2022/02/16	0	0.00	1	99.15	99.40	-1	976	-0.10%
2022/02/15	1	95.05	0	0.00	95.20	1	966	0.10%
2022/02/14	5	95.51	1	94.90	95.55	4	962	0.42%
2022/02/11	2	100.33	3	100.18	99.50	-1	937	-0.11%
2022/02/10	6	105.50	0	0.00	105.40	6	911	0.66%
2022/02/09	4	102.80	1	102.25	102.95	3	900	0.33%
2022/02/08	0	0.00	1	99.80	99.55	-1	885	-0.11%
2022/02/07	2	100.00	2	100.53	101.25	0	878	0.00%
2022/01/26	5	94.75	0	0.00	95.25	5	844	0.59%
2022/01/25	12	96.46	10	95.61	95.95	2	803	0.25%
2022/01/24	3	99.57	0	0.00	99.90	3	769	0.39%
2022/01/21	2	101.68	1	100.70	101.40	1	728	0.14%
2022/01/20	5	107.01	1	106.50	107.55	4	697	0.57%
2022/01/19	1	107.65	0	0.00	106.65	1	688	0.15%
2022/01/17	0	0.00	2	113.70	113.95	-2	643	-0.31%
2022/01/14	4	113.14	2	112.48	113.45	2	648	0.31%
2022/01/13	0	0.00	1	118.45	118.40	-1	624	-0.16%
2022/01/10	1	114.50	0	0.00	115.45	1	598	0.17%
2022/01/07	1	118.30	0	0.00	117.40	1	585	0.17%
2022/01/06	5	116.82	0	0.00	116.00	5	571	0.87%
2022/01/05	0	0.00	2	124.55	123.60	-2	534	-0.37%
2022/01/04	0	0.00	107	128.55	129.15	-107	527	-20.29%	大賣/鉅額交易
2022/01/03	1	127.10	1	127.00	127.15	0	526	0.00%
2021/12/28	2	129.20	1.1	129.19	129.20	0.9	549	0.16%
2021/12/27	0	0.00	1	126.00	126.05	-1	546	-0.18%
2021/12/24	1	125.20	0	0.00	125.40	1	556	0.18%
2021/12/23	3	123.80	1	123.60	123.80	2	550	0.36%
2021/12/22	0	0.00	2	120.10	120.00	-2	553	-0.36%
2021/12/21	1	117.60	1	116.60	118.10	0	520	0.00%
2021/12/20	3	116.58	2	115.88	115.75	1	509	0.20%
2021/12/17	6	118.93	5	118.10	118.90	1	491	0.20%
2021/12/16	3	126.32	1	126.30	126.30	2	473	0.42%
2021/12/15	0	0.00	5	120.61	120.75	-5	476	-1.05%
2021/12/14	0	0.00	1	123.20	123.20	-1	457	-0.22%
2021/12/09	0	0.00	1	127.30	127.15	-1	452	-0.22%
2021/12/08	10	127.56	1	127.50	127.80	9	449	2.00%
2021/12/06	3	117.83	0	0.00	117.90	3	443	0.68%
2021/12/03	0	0.00	2	120.80	121.65	-2	429	-0.47%
2021/12/02	4.1	120.96	12	121.00	121.20	-8	425	-1.87%
2021/12/01	0	0.00	1	125.15	127.45	-1	406	-0.25%
2021/11/29	4	125.61	0	0.00	125.05	4	411	0.97%
2021/11/25	1	127.40	0	0.00	128.05	1	411	0.24%
2021/11/24	0.1	126.50	0	0.00	126.25	0.1	409	0.02%
2021/11/23	1	127.65	0	0.00	127.00	1	410	0.24%
2021/11/19	0	0.00	2	130.30	130.70	-2	398	-0.50%
2021/11/18	1	127.40	1	127.10	127.40	0	394	0.00%
2021/11/05	0	0.00	1	126.80	127.10	-1	394	-0.25%
2021/11/04	0	0.00	1	124.25	124.25	-1	393	-0.25%
2021/11/03	0	0.00	1	121.30	121.10	-1	391	-0.26%
2021/11/02	0	0.00	1	120.10	119.85	-1	393	-0.25%
2021/11/01	0.1	119.69	0	0.00	120.05	0.1	394	0.01%
2021/10/29	1	116.70	0	0.00	116.25	1	393	0.25%
2021/10/28	0	0.00	1	116.10	116.10	-1	395	-0.25%
2021/10/26	0	0.00	1	115.40	115.75	-1	398	-0.25%
2021/10/22	0	0.00	1	113.30	112.95	-1	401	-0.25%
2021/10/21	0	0.00	1	112.40	111.95	-1	394	-0.25%
2021/10/19	0	0.00	1	111.70	111.40	-1	399	-0.25%
2021/10/15	0	0.00	1	108.10	108.90	-1	401	-0.25%
2021/10/14	9	105.13	1	105.20	105.20	8	399	2.00%
2021/10/08	0	0.00	1	106.30	105.60	-1	402	-0.25%
2021/10/07	0	0.00	1	105.15	105.60	-1	407	-0.25%
2021/10/05	2	100.10	0	0.00	102.65	2	397	0.50%
2021/10/04	0	0.00	1	104.50	104.20	-1	387	-0.26%
2021/10/01	4	102.20	1	103.40	102.30	3	381	0.79%
2021/09/30	1	105.10	0	0.00	105.95	1	372	0.27%
2021/09/29	1	104.75	0	0.00	105.50	1	374	0.27%
2021/09/28	0	0.00	3	109.80	110.35	-3	369	-0.81%
2021/09/27	1	113.15	1	113.10	113.15	0	373	0.00%
2021/09/24	3	112.22	0	0.00	111.60	3	373	0.80%
2021/09/23	0	0.00	5	110.43	110.65	-5	373	-1.34%
2021/09/22	2	107.60	5	108.28	108.80	-3	370	-0.81%
2021/09/13	1	114.15	0	0.00	113.90	1	366	0.27%
2021/09/08	0	0.00	1	117.50	117.50	-1	378	-0.26%
2021/08/31	0	0.00	1	116.80	117.55	-1	380	-0.26%
2021/08/30	0	0.00	1	114.30	114.30	-1	382	-0.26%
2021/08/27	0	0.00	1	112.00	112.65	-1	383	-0.26%
2021/08/24	0	0.00	1	112.75	112.75	-1	382	-0.26%
2021/08/23	10	109.58	1	109.70	110.20	9	383	2.35%
2021/08/19	0	0.00	11	106.02	105.50	-11	376	-2.92%
2021/08/18	2	107.80	2	107.50	108.25	0	379	0.00%
2021/08/16	1	109.50	1	109.50	109.55	0	386	0.00%
2021/08/12	1	108.00	0	0.00	108.05	1	394	0.25%
2021/08/05	0	0.00	2	109.35	109.30	-2	424	-0.47%
2021/08/02	1	108.40	2	108.60	108.65	-1	463	-0.22%
2021/07/30	0	0.00	1	105.45	105.45	-1	466	-0.21%
2021/07/29	0	0.00	1	108.10	108.10	-1	469	-0.21%
2021/07/23	0	0.00	1	108.05	107.65	-1	485	-0.21%
2021/07/22	0	0.00	1	106.00	106.15	-1	481	-0.21%
2021/07/15	1	106.90	3	106.78	107.25	-2	498	-0.40%
2021/07/09	0	0.00	0.1	103.00	104.10	-0.1	509	-0.01%
2021/07/07	0	0.00	2	105.15	105.10	-2	521	-0.38%
2021/07/06	0	0.00	1	104.10	103.85	-1	530	-0.19%
2021/07/05	1	104.10	3	104.22	104.10	-2	544	-0.37%
2021/07/02	0	0.00	250	101.50	101.50	-250	550	-45.44%	大賣/鉅額交易
2021/06/30	0	0.00	1	102.30	102.35	-1	585	-0.17%
2021/06/29	1	100.90	0	0.00	100.85	1	600	0.17%
2021/06/23	0	0.00	1	98.35	98.50	-1	627	-0.16%
2021/06/22	1	96.40	1	96.35	96.25	0	642	0.00%
2021/06/21	1	94.80	0	0.00	94.40	1	647	0.15%
2021/06/18	0.1	97.30	1	97.05	96.95	-1	653	-0.15%
2021/06/17	1	93.20	1	92.95	93.35	0	652	0.00%
2021/06/16	0	0.00	1	94.80	94.80	-1	666	-0.15%
2021/06/03	1	90.35	0	0.00	90.35	1	761	0.13%
2021/06/02	0	0.00	1	89.50	89.60	-1	791	-0.13%
2021/05/21	5	88.22	1	88.40	88.25	4	1,007	0.40%
2021/05/19	0	0.00	1.1	83.73	83.35	-1.1	1,006	-0.11%
2021/05/13	1	82.50	0	0.00	82.10	1	1,019	0.10%
2021/05/12	1	85.60	0	0.00	85.00	1	1,021	0.10%
2021/05/11	2	84.55	1	84.25	84.85	1	1,022	0.10%
2021/05/10	0	0.00	1	91.10	90.90	-1	1,007	-0.10%
2021/05/07	2	90.18	1	90.15	90.10	1	1,011	0.10%
2021/05/05	1	89.35	5	88.72	88.65	-4	1,019	-0.39%
2021/04/27	0.1	95.00	0	0.00	95.20	0.1	1,045	0.00%
2021/04/26	0.1	94.00	0	0.00	94.00	0.1	1,039	0.00%
2021/04/21	1	91.45	0	0.00	91.35	1	1,053	0.09%
2021/04/19	1	95.45	1	95.50	95.55	0	1,055	0.00%
2021/04/14	0	0.00	1	94.80	94.75	-1	1,061	-0.09%
2021/04/13	0	0.00	4	92.45	92.15	-4	1,059	-0.38%
2021/04/12	0	0.00	1	92.10	92.25	-1	1,064	-0.09%
2021/04/09	0	0.00	1.1	92.69	91.95	-1.1	1,053	-0.10%
2021/04/08	1	91.15	1	91.00	91.20	0	1,033	0.00%
2021/04/01	6	83.94	0	0.00	84.00	6	990	0.61%
2021/03/29	0	0.00	1	81.05	80.05	-1	967	-0.10%
2021/03/26	1	80.05	0	0.00	80.60	1	961	0.10%
2021/03/25	5	80.15	4	80.01	80.35	1	952	0.10%
2021/03/24	0	0.00	2	82.90	82.90	-2	941	-0.21%
2021/03/22	4	81.30	0	0.00	81.30	4	938	0.43%
2021/03/19	0.2	80.83	5	79.86	79.65	-4.9	938	-0.52%
2021/03/17	1	84.20	1	84.00	84.00	0	924	0.00%
2021/03/15	2	82.18	0	0.00	81.40	2	937	0.21%
2021/03/12	4	82.96	1	83.50	82.75	3	935	0.32%
2021/03/11	1	80.60	1	80.00	80.60	0	920	0.00%
2021/03/10	0	0.00	3	79.47	79.15	-3	920	-0.33%
2021/03/09	2	74.50	0	0.00	76.05	2	902	0.22%
2021/03/08	1	78.35	0	0.00	76.80	1	894	0.11%
2021/03/05	10	74.63	0	0.00	75.55	10	881	1.13%
2021/03/04	3	77.87	10	78.00	77.65	-7	862	-0.81%
2021/03/02	0	0.00	2	86.53	85.40	-2	817	-0.24%
2021/02/26	1	80.10	12	80.20	79.35	-11	816	-1.35%
2021/02/25	2	87.18	0	0.00	87.35	2	777	0.26%
2021/02/24	2	85.93	9	85.34	84.40	-7	772	-0.91%
2021/02/23	1	86.50	5	86.50	87.30	-4	740	-0.54%
2021/02/19	2	91.00	1	90.40	90.70	1	728	0.14%
2021/02/18	0	0.00	1	91.90	91.35	-1	742	-0.13%
2021/02/03	0	0.00	270	89.73	90.00	-270	840	-32.13%	大賣/鉅額交易
2021/02/02	5	87.29	0	0.00	87.40	5	873	0.57%
2021/01/29	0	0.00	6	83.05	83.05	-6	927	-0.65%
2021/01/27	10	90.45	0	0.00	90.50	10	1,081	0.92%
2021/01/26	1	89.05	0	0.00	88.45	1	1,110	0.09%
2021/01/20	0	0.00	2	83.85	83.90	-2	1,176	-0.17%
2021/01/19	6	81.96	0	0.00	82.70	6	1,179	0.51%
2021/01/18	0	0.00	17	80.53	80.55	-17	1,178	-1.44%
2021/01/13	2	82.63	0	0.00	82.60	2	1,182	0.17%
2021/01/11	0	0.00	5	84.10	84.25	-5	1,227	-0.41%
2021/01/08	7	83.08	1	83.00	83.25	6	1,237	0.48%
2021/01/07	10	79.85	0	0.00	79.90	10	1,260	0.79%
2021/01/06	1	79.75	6	78.85	78.90	-5	1,278	-0.39%
2021/01/05	4	79.73	0	0.00	79.65	4	1,315	0.30%
2020/12/23	1	79.20	0	0.00	79.90	1	1,571	0.06%
2020/12/22	0	0.00	11	79.65	79.30	-11	1,603	-0.69%
2020/12/21	1	80.40	0	0.00	80.60	1	1,643	0.06%
2020/12/18	0	0.00	2	80.20	80.00	-2	1,669	-0.12%
2020/12/15	1	76.75	0	0.00	76.75	1	1,773	0.06%
2020/12/14	3	76.40	1	76.30	76.30	2	1,816	0.11%
2020/12/11	5	76.00	0	0.00	75.95	5	1,836	0.27%
2020/12/10	1	75.70	5	75.60	75.30	-4	1,836	-0.22%
2020/12/09	0	0.00	1	79.30	79.35	-1	1,837	-0.05%
2020/12/04	0	0.00	2	77.38	77.65	-2	1,925	-0.10%
2020/12/03	0	0.00	1	77.10	77.15	-1	1,929	-0.05%
2020/11/26	5	73.85	9	73.87	73.95	-4	2,035	-0.20%
2020/11/25	3	73.22	1	73.35	72.85	2	2,025	0.10%
2020/11/24	3	71.07	0	0.00	71.35	3	2,014	0.15%
2020/11/23	4	70.93	0	0.00	71.15	4	2,017	0.20%
2020/11/20	1	71.55	1	71.10	71.60	0	2,010	0.00%
2020/11/19	2	69.95	6	70.07	69.85	-4	2,009	-0.20%
2020/11/18	1	71.05	0	0.00	71.05	1	2,009	0.05%
2020/11/17	0	0.00	5	71.80	71.65	-5	2,009	-0.25%
2020/11/13	1	69.40	0	0.00	69.90	1	1,988	0.05%
2020/11/12	5	69.95	1	69.85	70.05	4	1,981	0.20%
2020/11/11	5	67.24	0	0.00	67.95	5	1,950	0.26%
2020/11/10	11	69.20	0	0.00	68.75	11	1,900	0.58%
2020/11/09	0	0.00	4	75.58	76.60	-4	1,868	-0.21%
2020/11/06	2	72.00	9	71.18	71.05	-7	1,854	-0.38%
2020/11/05	2	70.08	12	70.19	71.05	-10	1,812	-0.55%
2020/11/04	16	66.51	21	65.89	66.95	-5	1,739	-0.29%
2020/11/03	8	61.94	1	62.00	61.80	7	1,654	0.42%
2020/11/02	3	61.12	0	0.00	61.50	3	1,633	0.18%
2020/10/30	6	62.44	2	63.00	62.00	4	1,606	0.25%
2020/10/29	4	63.31	5	63.30	63.60	-1	1,588	-0.06%
2020/10/27	1	66.50	0	0.00	66.60	1	1,584	0.06%
2020/10/23	2	68.30	0	0.00	68.30	2	1,597	0.13%
2020/10/22	0	0.00	13	67.87	68.05	-13	1,625	-0.80%
2020/10/21	2	69.00	0	0.00	68.90	2	1,623	0.12%
2020/10/20	4	68.80	1	68.50	68.75	3	1,673	0.18%
2020/10/19	12	71.15	1	71.20	71.20	11	1,657	0.66%
2020/10/16	4	70.86	0	0.00	70.70	4	1,640	0.24%
2020/10/15	0	0.00	6	71.40	71.10	-6	1,646	-0.36%
2020/10/14	4	74.00	2	73.83	73.90	2	1,616	0.12%
2020/10/13	0	0.00	19	72.86	73.50	-19	1,596	-1.19%
2020/10/12	0	0.00	6	69.28	69.75	-6	1,554	-0.39%
2020/10/08	5	66.48	8	66.56	66.70	-3	1,526	-0.20%
2020/10/07	1	64.20	1	64.20	64.30	0	1,524	0.00%
2020/10/06	9	65.93	0	0.00	65.95	9	1,496	0.60%
2020/10/05	1	64.80	0	0.00	64.90	1	1,486	0.07%
2020/09/30	2	64.60	1	65.10	64.10	1	1,470	0.07%
2020/09/29	1	65.80	5	65.78	65.75	-4	1,449	-0.28%
2020/09/28	3	63.30	2	63.15	63.30	1	1,421	0.07%
2020/09/25	0	0.00	1	60.65	60.40	-1	1,396	-0.07%
2020/09/24	0	0.00	12	59.12	58.60	-12	1,369	-0.88%
2020/09/23	2	62.38	3	62.40	62.80	-1	1,335	-0.07%
2020/09/22	0	0.00	2	60.95	60.65	-2	1,321	-0.15%
2020/09/21	10	60.40	1	60.75	59.95	9	1,300	0.69%
2020/09/18	2	62.20	8	62.20	62.60	-6	1,287	-0.47%
2020/09/17	2	63.73	2	62.73	62.80	0	1,263	0.00%
2020/09/16	5	66.39	0	0.00	66.70	5	1,272	0.39%
2020/09/15	2	64.65	3	64.27	64.95	-1	1,263	-0.08%
2020/09/14	3	63.77	0	0.00	63.85	3	1,257	0.24%
2020/09/11	2	63.90	0	0.00	64.30	2	1,244	0.16%
2020/09/10	0	0.00	11	65.55	65.85	-11	1,240	-0.89%
2020/09/09	9	63.06	2	62.78	63.40	7	1,241	0.56%
2020/09/08	5	67.19	7	67.16	67.45	-2	1,231	-0.16%
2020/09/07	10	66.43	7	66.51	65.95	3	1,280	0.23%
2020/09/04	12	69.05	1	68.95	69.45	11	1,279	0.86%
2020/09/03	1	77.90	2	78.35	78.05	-1	1,224	-0.08%
2020/09/02	0	0.00	2	78.05	78.10	-2	1,229	-0.16%
2020/09/01	0	0.00	6	75.20	75.45	-6	1,227	-0.49%
2020/08/31	0	0.00	1	74.35	74.20	-1	1,228	-0.08%
2020/08/28	0	0.00	2	73.15	73.25	-2	1,233	-0.16%
2020/08/27	0	0.00	1	73.00	72.85	-1	1,237	-0.08%
2020/08/26	3	70.20	1	70.30	70.35	2	1,237	0.16%
2020/08/25	0	0.00	3	69.30	69.50	-3	1,257	-0.24%
2020/08/24	0	0.00	4	68.56	68.70	-4	1,262	-0.32%
2020/08/21	1	67.45	90	67.40	67.40	-89	1,282	-6.94%
2020/08/20	0	0.00	26	64.66	64.75	-26	1,303	-2.00%
2020/08/19	0	0.00	3	66.42	66.50	-3	1,295	-0.23%
2020/08/18	0	0.00	4	64.96	65.00	-4	1,308	-0.31%
2020/08/17	0	0.00	1	63.80	63.80	-1	1,335	-0.07%
2020/08/14	0	0.00	1	64.00	64.05	-1	1,350	-0.07%
2020/08/13	0	0.00	146	63.01	63.10	-146	1,355	-10.77%	大賣/鉅額交易
2020/08/12	3	60.70	0	0.00	60.80	3	1,393	0.22%
2020/08/11	2	63.00	2	63.10	63.20	0	1,394	0.00%
2020/08/10	1	63.30	0	0.00	63.30	1	1,423	0.07%
2020/08/07	0	0.00	2	64.53	63.90	-2	1,451	-0.14%
2020/08/05	1	62.75	4	62.78	62.95	-3	1,501	-0.20%
2020/08/04	1	62.15	10	62.36	62.40	-9	1,520	-0.59%
2020/07/31	6	60.66	3	60.73	60.25	3	1,540	0.19%
2020/07/29	0	0.00	5	56.85	56.85	-5	1,556	-0.32%
2020/07/28	1	59.05	1	59.00	58.45	0	1,598	0.00%
2020/07/27	2	56.80	2	56.40	56.80	0	1,631	0.00%
2020/07/24	10	57.15	1	56.25	56.25	9	1,646	0.55%
2020/07/23	0	0.00	2	60.25	60.30	-2	1,605	-0.12%
2020/07/21	1	62.00	8	62.05	62.10	-7	1,647	-0.42%
2020/07/17	2	57.48	0	0.00	57.45	2	1,707	0.12%
2020/07/16	0	0.00	4	57.70	57.60	-4	1,746	-0.23%
2020/07/15	0	0.00	2	58.95	58.70	-2	1,772	-0.11%
2020/07/13	0	0.00	6	60.87	60.90	-6	1,792	-0.33%
2020/07/10	0	0.00	2	58.40	58.40	-2	1,828	-0.11%
2020/07/09	1	58.25	6	58.40	58.25	-5	1,874	-0.27%
2020/07/08	0	0.00	2	57.30	56.85	-2	1,887	-0.11%
2020/07/07	1	58.20	2	58.35	57.55	-1	1,890	-0.05%
2020/07/06	2	56.40	17	56.26	56.50	-15	1,927	-0.78%
2020/07/03	0	0.00	2	55.00	54.95	-2	1,981	-0.10%
2020/07/02	2	54.43	15	54.39	54.40	-13	2,048	-0.63%
2020/07/01	0	0.00	4	52.65	52.55	-4	2,100	-0.19%
2020/06/30	2	51.58	6	51.43	51.60	-4	2,192	-0.18%
2020/06/29	10	49.95	6	49.90	49.85	4	2,257	0.18%
2020/06/24	4	53.93	4	53.80	53.75	0	2,327	0.00%
2020/06/23	1	52.45	408	52.50	52.60	-407	2,456	-16.57%	大賣/鉅額交易
2020/06/22	2	51.50	0	0.00	51.35	2	2,485	0.08%
2020/06/19	0	0.00	3	51.45	51.60	-3	2,621	-0.11%
2020/06/18	1	51.05	0	0.00	50.85	1	2,737	0.04%
2020/06/17	1	51.15	1	50.95	50.95	0	2,824	0.00%
2020/06/16	1	50.40	2	50.20	50.75	-1	2,914	-0.03%
2020/06/15	2	46.60	13	46.69	46.45	-11	3,003	-0.37%
2020/06/12	6	47.74	5	48.57	48.70	1	3,038	0.03%
2020/06/11	0	0.00	11	52.22	51.45	-11	3,025	-0.36%
2020/06/10	1	51.65	10	51.58	51.65	-9	3,030	-0.30%
2020/06/09	0	0.00	11	50.32	50.40	-11	3,180	-0.35%
2020/06/08	0	0.00	2	50.00	49.88	-2	3,280	-0.06%
2020/06/05	1	48.08	0	0.00	48.16	1	3,290	0.03%
2020/06/04	0	0.00	6	48.30	48.30	-6	3,395	-0.18%
2020/06/03	0	0.00	4	48.43	48.28	-4	3,452	-0.12%
2020/06/02	2	47.42	16	47.37	47.48	-14	3,492	-0.40%
2020/06/01	0	0.00	4	47.20	47.20	-4	3,526	-0.11%
2020/05/29	1	46.21	3	45.89	46.21	-2	3,535	-0.06%
2020/05/28	4	45.75	6	46.10	45.83	-2	3,584	-0.06%
2020/05/27	1	46.15	0	0.00	46.45	1	3,683	0.03%
2020/05/26	2	47.08	6	47.30	47.36	-4	3,724	-0.11%
2020/05/25	4	46.13	2	45.89	46.23	2	3,750	0.05%
2020/05/22	1	44.76	0	0.00	44.40	1	3,757	0.03%
2020/05/21	2.2	46.27	43	46.02	46.15	-40.8	3,737	-1.09%
2020/05/20	32	45.04	2.2	45.23	45.29	29.8	3,725	0.80%
2020/05/19	11	45.05	4	45.07	45.03	7	3,723	0.19%
2020/05/15	0	0.00	1	42.65	42.82	-1	3,660	-0.03%
2020/05/14	0	0.00	46	41.73	41.88	-46	3,636	-1.26%
2020/05/13	3	42.63	0	0.00	43.01	3	3,602	0.08%
2020/05/12	0	0.00	2	44.27	44.68	-2	3,562	-0.06%
2020/05/11	47	44.61	5	44.48	44.39	42	3,535	1.19%
2020/05/08	1	43.91	16	43.91	44.00	-15	3,513	-0.43%
2020/05/07	0	0.00	12	42.10	42.19	-12	3,493	-0.34%
2020/05/06	0	0.00	4	41.40	41.71	-4	3,471	-0.12%
2020/05/05	5	40.72	3	40.61	40.72	2	3,447	0.06%
2020/05/04	6	38.71	5	38.95	38.95	1	3,419	0.03%
2020/04/30	0	0.00	10	42.99	43.18	-10	3,360	-0.30%
2020/04/29	1	40.64	0	0.00	40.82	1	3,299	0.03%
2020/04/28	1	40.40	1	40.69	40.65	0	3,273	0.00%
2020/04/27	3	40.62	13	40.59	41.20	-10	3,257	-0.31%
2020/04/24	1	38.16	0	0.00	38.07	1	3,211	0.03%
2020/04/23	7	38.99	0	0.00	39.00	7	3,191	0.22%
2020/04/22	3	37.48	6	37.27	37.54	-3	3,154	-0.10%
2020/04/21	12	39.68	3	39.37	39.27	9	3,103	0.29%
2020/04/20	7	40.48	0	0.00	40.53	7	3,061	0.23%
2020/04/17	1	41.85	14	41.65	41.91	-13	3,031	-0.43%
2020/04/16	2	38.35	1	38.15	38.67	1	2,986	0.03%
2020/04/15	0	0.00	7	39.32	39.20	-7	2,965	-0.24%
2020/04/14	0	0.00	20	36.99	37.71	-20	2,920	-0.68%
2020/04/13	0	0.00	2	34.52	34.55	-2	2,859	-0.07%
2020/04/10	11	34.85	0	0.00	35.00	11	2,835	0.39%
2020/04/09	2	34.96	3	34.88	35.08	-1	2,827	-0.04%
2020/04/08	5	34.05	0	0.00	34.60	5	2,776	0.18%
2020/04/07	6	33.70	2	33.73	33.73	4	2,715	0.15%
2020/04/06	2	31.99	0	0.00	32.02	2	2,638	0.08%
2020/04/01	1	31.08	1	31.10	30.99	0	2,569	0.00%
2020/03/31	11	32.73	0	0.00	32.57	11	2,462	0.45%
2020/03/30	0	0.00	3	29.47	30.74	-3	2,384	-0.13%
2020/03/27	12	31.69	3	31.54	31.20	9	2,275	0.40%
2020/03/26	21	29.17	0	0.00	29.41	21	2,133	0.98%
2020/03/25	27	29.68	18	29.60	29.60	9	2,044	0.44%
2020/03/24	2	27.71	4	27.16	27.78	-2	1,894	-0.11%
2020/03/23	37	23.79	33	23.94	23.86	4	1,771	0.23%
2020/03/20	7	28.59	2	28.67	28.97	5	1,668	0.30%
2020/03/19	1	26.12	7	27.19	26.12	-6	1,563	-0.38%
2020/03/18	150	27.29	1	27.52	26.60	149	1,446	10.30%	大買/鉅額交易
2020/03/17	27	29.55	24	28.46	28.76	3	1,373	0.22%
2020/03/16	1	28.90	1	28.61	28.61	0	1,315	0.00%
2020/03/13	192	27.53	13	27.53	30.01	179	1,258	14.23%	大買/鉅額交易
2020/03/12	164	34.48	3	32.65	32.58	161	1,089	14.78%	大買/鉅額交易
2020/03/10	100	37.79	0	0.00	38.15	100	949	10.53%
2020/03/09	0	0.00	50	36.45	36.32	-50	837	-5.97%
2020/03/06	10	41.70	0	0.00	40.80	10	773	1.29%
2020/03/05	9	43.92	4	43.68	43.90	5	717	0.70%
2020/03/04	4	42.16	6	42.17	42.59	-2	672	-0.30%
2020/03/03	8	43.51	5	43.89	43.21	3	638	0.47%
2020/03/02	31	40.72	0	0.00	41.20	31	579	5.35%
2020/02/27	15	44.19	0	0.00	43.19	15	456	3.29%
2020/02/26	8	46.15	0	0.00	46.48	8	382	2.09%
2020/02/25	1	47.93	20	47.84	48.23	-19	342	-5.55%
2020/02/24	8	48.83	9	48.96	48.97	-1	314	-0.32%
2020/02/21	6	52.12	6	52.35	51.95	0	300	0.00%
2020/02/20	6	54.05	320	53.64	53.45	-314	296	-105.98%	大賣/鉅額交易
2020/02/19	0	0.00	2	53.05	53.00	-2	286	-0.70%
2020/02/18	4	52.00	5	52.20	51.95	-1	286	-0.35%
2020/02/17	0	0.00	6	53.05	53.20	-6	283	-2.12%
2020/02/14	0	0.00	12	52.56	52.75	-12	272	-4.40%
2020/02/13	0	0.00	5	52.00	51.95	-5	264	-1.89%
2020/02/11	4	51.85	14	51.84	52.10	-10	263	-3.80%
2020/02/07	4	50.50	0	0.00	50.45	4	256	1.56%
2020/02/06	1	50.25	21	50.34	50.75	-20	257	-7.75%
2020/02/05	6	49.47	9	49.53	49.49	-3	256	-1.17%
2020/02/04	0	0.00	5	47.27	47.86	-5	255	-1.96%
2020/02/03	3	46.98	5	46.68	46.98	-2	253	-0.79%
2020/01/31	0	0.00	12	48.33	48.46	-12	248	-4.82%
2020/01/14	4	47.15	0	0.00	46.99	4	248	1.61%
2020/01/08	0	0.00	34	43.47	44.03	-34	265	-12.81%
2020/01/07	16	44.75	15	44.69	44.73	1	279	0.36%
2020/01/06	0	0.00	5	43.76	43.74	-5	286	-1.74%
2020/01/03	0	0.00	18	44.52	44.14	-18	286	-6.28%
2020/01/02	0	0.00	4	43.74	43.78	-4	290	-1.38%
2019/12/30	13	43.89	3	44.00	43.98	10	308	3.24%
2019/12/27	0	0.00	8	44.12	44.16	-8	317	-2.52%
2019/12/26	0	0.00	2	43.34	43.30	-2	324	-0.62%
2019/12/23	0	0.00	7	43.22	43.20	-7	341	-2.05%
2019/12/20	0	0.00	5	42.77	42.77	-5	341	-1.46%
2019/12/19	0	0.00	7	42.12	42.12	-7	341	-2.05%
2019/12/18	2	42.05	1	42.08	42.05	1	343	0.29%
2019/12/17	0	0.00	10	42.14	42.25	-10	345	-2.90%
2019/12/16	0	0.00	2	41.54	41.61	-2	345	-0.58%
2019/12/13	0	0.00	4	41.50	41.48	-4	344	-1.16%
2019/12/12	0	0.00	2	40.58	40.66	-2	347	-0.57%
2019/12/11	0	0.00	4	40.15	40.19	-4	354	-1.13%
2019/12/06	1	39.85	0	0.00	39.85	1	360	0.28%
2019/12/04	0	0.00	2	39.13	39.25	-2	373	-0.53%
2019/11/29	0	0.00	2	41.02	40.83	-2	378	-0.53%
2019/11/28	0	0.00	2	40.88	40.90	-2	386	-0.52%
2019/11/27	0	0.00	3	40.67	40.77	-3	386	-0.78%
2019/11/26	0	0.00	3	40.48	40.52	-3	388	-0.77%
2019/11/22	0	0.00	2	39.53	39.52	-2	426	-0.47%
2019/11/19	0	0.00	8	39.98	40.08	-8	434	-1.84%
2019/11/18	0	0.00	3	39.74	39.77	-3	436	-0.69%
2019/11/15	1	39.58	6	39.57	39.58	-5	441	-1.13%
2019/11/14	0	0.00	14	39.31	39.25	-14	458	-3.05%
2019/11/13	0	0.00	2	39.19	39.10	-2	479	-0.42%
2019/11/12	0	0.00	4	39.08	39.14	-4	480	-0.83%
2019/11/06	0	0.00	1	38.85	38.85	-1	502	-0.20%
2019/11/05	0	0.00	8	39.01	39.06	-8	546	-1.46%
2019/11/04	0	0.00	20	38.54	38.63	-20	572	-3.50%
2019/11/01	0	0.00	10	37.89	37.93	-10	582	-1.72%
2019/10/31	0	0.00	14	37.84	37.86	-14	585	-2.39%
2019/10/29	0	0.00	7	37.88	37.80	-7	588	-1.19%
2019/10/28	0	0.00	11	37.36	37.32	-11	584	-1.88%
2019/10/23	0	0.00	2	35.48	35.55	-2	582	-0.34%
2019/10/22	0	0.00	14	36.55	36.54	-14	581	-2.41%
2019/10/18	0	0.00	3	36.20	36.20	-3	581	-0.52%
2019/10/14	0	0.00	5	35.84	35.68	-5	578	-0.86%
2019/10/09	1	33.80	0	0.00	33.80	1	568	0.18%
2019/10/07	2	34.74	0	0.00	34.82	2	562	0.36%
2019/10/04	2	34.23	3	33.94	34.21	-1	555	-0.18%
2019/10/03	7	33.18	0	0.00	33.30	7	554	1.26%
2019/09/25	2	34.70	1	34.76	34.81	1	528	0.19%
2019/09/18	0	0.00	1	36.12	36.16	-1	537	-0.19%
2019/09/17	5	35.75	0	0.00	35.68	5	553	0.90%
2019/09/16	1	35.35	0	0.00	35.70	1	558	0.18%
2019/09/12	0	0.00	1	36.78	36.69	-1	564	-0.18%
2019/09/10	6	35.84	2	35.67	35.58	4	568	0.70%
2019/09/09	1	36.19	0	0.00	36.20	1	565	0.18%
2019/09/05	4	35.31	3	35.54	35.77	1	571	0.18%
2019/09/04	2	34.56	0	0.00	34.62	2	564	0.35%
2019/09/02	1	34.12	0	0.00	34.24	1	572	0.17%
2019/08/30	0	0.00	10	34.89	34.89	-10	580	-1.72%
2019/08/29	0	0.00	4	33.64	33.80	-4	593	-0.67%
2019/08/27	6	33.74	4	33.75	33.68	2	607	0.33%
2019/08/26	8	32.34	0	0.00	32.50	8	604	1.32%
2019/08/23	0	0.00	1	35.28	35.28	-1	583	-0.17%
2019/08/22	0	0.00	3	35.13	35.13	-3	584	-0.51%
2019/08/21	3	34.80	0	0.00	34.92	3	579	0.52%
2019/08/20	0	0.00	5	35.04	35.15	-5	581	-0.86%
2019/08/19	0	0.00	1	34.45	34.63	-1	583	-0.17%
2019/08/16	5	33.58	4	33.52	33.58	1	581	0.17%
2019/08/15	4	33.14	0	0.00	33.36	4	567	0.70%
2019/08/14	0	0.00	4	35.33	35.35	-4	550	-0.73%
2019/08/13	5	33.98	0	0.00	33.96	5	548	0.91%
2019/08/12	1	34.89	0	0.00	34.89	1	549	0.18%
2019/08/08	0	0.00	10	34.17	34.23	-10	548	-1.82%
2019/08/07	0	0.00	4	32.94	33.00	-4	547	-0.73%
2019/08/06	26	31.94	0	0.00	32.68	26	548	4.74%
2019/08/05	36	34.50	0	0.00	34.15	36	503	7.15%
2019/08/02	10	35.76	0	0.00	35.83	10	491	2.03%
2019/08/01	2	36.72	0	0.00	36.64	2	484	0.41%
2019/07/31	2	37.77	7	37.78	37.78	-5	482	-1.04%
2019/07/30	0	0.00	8	38.00	37.95	-8	485	-1.65%
2019/07/29	1	37.90	0	0.00	37.92	1	498	0.20%
2019/07/26	1	37.96	12	37.90	37.96	-11	502	-2.19%
2019/07/25	0	0.00	4	38.01	38.08	-4	501	-0.80%
2019/07/24	0	0.00	4	37.48	37.40	-4	502	-0.80%
2019/07/23	1	37.15	5	37.24	37.12	-4	501	-0.80%
2019/07/22	5	36.27	1	36.29	36.41	4	503	0.80%
2019/07/19	1	37.52	10	37.48	37.52	-9	504	-1.79%
2019/07/17	0	0.00	15	37.24	37.30	-15	495	-3.03%
2019/07/16	0	0.00	15	37.75	37.79	-15	492	-3.05%
2019/07/15	0	0.00	23	37.39	37.45	-23	485	-4.74%
2019/07/11	0	0.00	61	37.32	37.50	-61	478	-12.75%
2019/07/10	1	36.60	1	36.66	36.52	0	474	0.00%
2019/07/08	1	36.24	1	36.36	36.24	0	472	0.00%
2019/07/04	0	0.00	9	36.85	36.90	-9	474	-1.90%
2019/07/02	6	36.08	0	0.00	36.08	6	473	1.27%
2019/07/01	0	0.00	3	36.00	36.18	-3	473	-0.63%
2019/06/27	0	0.00	3	34.81	34.89	-3	464	-0.65%
2019/06/26	5	34.44	0	0.00	34.38	5	464	1.08%
2019/06/25	0	0.00	1	35.60	35.29	-1	458	-0.22%
2019/06/24	0	0.00	8	35.80	35.80	-8	451	-1.77%
2019/06/21	5	35.31	1	35.48	35.31	4	433	0.92%
2019/06/20	0	0.00	6	35.64	35.65	-6	437	-1.37%
2019/06/19	0	0.00	6	35.11	35.14	-6	431	-1.39%
2019/06/14	0	0.00	1	33.74	33.78	-1	434	-0.23%
2019/06/12	2	33.74	1	33.72	33.67	1	431	0.23%
2019/06/11	2	34.08	3	34.04	34.08	-1	427	-0.23%
2019/06/10	1	33.33	10	33.30	33.33	-9	421	-2.13%
2019/06/06	0	0.00	10	31.47	31.44	-10	418	-2.39%
2019/06/04	15	29.48	0	0.00	29.48	15	387	3.87%
2019/06/03	6	30.29	0	0.00	30.21	6	378	1.59%
2019/05/31	4	31.25	0	0.00	31.23	4	368	1.09%
2019/05/30	3	31.36	0	0.00	31.52	3	362	0.83%
2019/05/29	3	31.71	0	0.00	31.82	3	355	0.84%
2019/05/27	3	32.20	0	0.00	32.15	3	359	0.83%
2019/05/24	3	32.55	0	0.00	32.55	3	355	0.84%
2019/05/23	3	32.87	0	0.00	32.89	3	349	0.86%
2019/05/21	4	33.30	0	0.00	33.38	4	342	1.17%
2019/05/17	1	34.93	1	34.68	34.50	0	335	0.00%
2019/05/14	4	32.69	0	0.00	32.84	4	330	1.21%
2019/05/13	3	34.20	0	0.00	34.24	3	324	0.92%
2019/05/10	3	34.71	3	35.14	34.65	0	335	0.00%
2019/05/09	18	35.07	0	0.00	34.98	18	322	5.59%
2019/05/07	0	0.00	3	36.36	36.29	-3	315	-0.95%
2019/05/06	3	35.60	0	0.00	35.86	3	318	0.94%
2019/04/30	3	37.05	0	0.00	37.09	3	305	0.98%
2019/04/29	0	0.00	3	37.48	37.53	-3	305	-0.98%
2019/04/26	3	36.91	0	0.00	37.08	3	310	0.97%
2019/04/25	1	37.76	0	0.00	37.76	1	306	0.33%
2019/04/23	0	0.00	3	36.48	36.55	-3	311	-0.96%
2019/04/17	0	0.00	3	36.12	36.11	-3	369	-0.81%
2019/04/16	0	0.00	4	35.85	35.91	-4	382	-1.05%
2019/04/11	0	0.00	2	35.68	35.56	-2	410	-0.49%
2019/04/10	6	35.01	0	0.00	35.20	6	425	1.41%
2019/04/08	0	0.00	2	35.29	35.08	-2	491	-0.41%
2019/04/03	0	0.00	10	34.77	34.91	-10	508	-1.97%
2019/03/25	3	32.61	0	0.00	32.68	3	595	0.50%
2019/03/22	0	0.00	3	34.67	34.60	-3	592	-0.51%
2019/02/14	0	0.00	1	30.04	30.24	-1	682	-0.15%
2019/02/12	1	29.64	0	0.00	29.62	1	681	0.15%
2019/02/11	0	0.00	4	29.16	29.14	-4	677	-0.59%
2019/01/22	0	0.00	1	27.83	27.90	-1	693	-0.14%
2019/01/21	5	28.14	1	28.16	28.15	4	717	0.56%
2019/01/18	1	27.94	0	0.00	27.91	1	727	0.14%
2019/01/09	0	0.00	1	26.71	26.78	-1	749	-0.13%
2019/01/08	0	0.00	4	26.21	26.15	-4	769	-0.52%
2019/01/07	0	0.00	1	25.78	25.72	-1	760	-0.13%
2019/01/04	1	23.40	1	23.76	23.83	0	749	0.00%
2018/12/28	0	0.00	5	24.46	24.68	-5	741	-0.67%
2018/12/27	0	0.00	9	24.01	24.40	-9	732	-1.23%
2018/12/26	2	21.83	0	0.00	21.80	2	689	0.29%
2018/12/25	8	21.89	0	0.00	22.09	8	676	1.18%
2018/12/24	4	22.95	0	0.00	23.26	4	667	0.60%
2018/12/21	2	24.68	0	0.00	24.68	2	647	0.31%
2018/12/20	4	24.95	0	0.00	24.70	4	638	0.63%
2018/12/10	5	27.08	0	0.00	27.05	5	694	0.72%
2018/12/06	50	28.18	0	0.00	28.05	50	723	6.91%
2018/12/05	10	29.13	0	0.00	29.22	10	737	1.36%
2018/12/04	15	30.81	0	0.00	30.60	15	732	2.05%
2018/12/03	10	31.51	0	0.00	31.65	10	731	1.37%
2018/11/29	10	29.87	0	0.00	29.80	10	727	1.37%
2018/11/21	10	26.94	0	0.00	27.19	10	718	1.39%
2018/11/20	18	27.83	0	0.00	27.85	18	707	2.54%
2018/11/15	7	28.98	0	0.00	29.02	7	706	0.99%
2018/11/14	3	29.79	0	0.00	29.57	3	709	0.42%
2018/11/12	1	31.30	0	0.00	31.68	1	706	0.14%
2018/11/09	1	32.23	0	0.00	32.26	1	703	0.14%
2018/11/08	5	32.76	0	0.00	32.65	5	700	0.71%
2018/11/02	0	0.00	1	31.66	31.62	-1	690	-0.14%
2018/11/01	1	30.83	0	0.00	30.85	1	684	0.15%
2018/10/31	1	29.58	0	0.00	29.86	1	675	0.15%
2018/10/30	1	29.01	1	29.28	29.26	0	667	0.00%
2018/10/29	1	30.33	18	30.14	30.23	-17	657	-2.58%
2018/10/25	3	29.98	0	0.00	29.66	3	624	0.48%
2018/10/24	2	32.19	0	0.00	32.24	2	619	0.32%
2018/10/23	4	32.21	0	0.00	31.87	4	620	0.65%
2018/10/22	16	32.36	0	0.00	32.50	16	612	2.61%
2018/10/19	3	32.79	0	0.00	32.90	3	607	0.49%
2018/10/17	15	34.21	1	34.37	34.26	14	597	2.34%
2018/10/16	26	32.15	7	32.31	32.34	19	586	3.24%
2018/10/15	1	32.38	0	0.00	32.40	1	543	0.18%
2018/10/11	9	31.14	0	0.00	30.69	9	527	1.71%
2018/10/09	5	34.77	0	0.00	34.87	5	513	0.97%
2018/10/08	0	0.00	1	35.27	35.25	-1	510	-0.20%
2018/10/05	25	36.06	1	35.91	35.99	24	505	4.75%
2018/10/04	11	37.16	0	0.00	37.03	11	492	2.23%
2018/10/03	9	37.32	0	0.00	37.45	9	489	1.84%
2018/10/02	370	37.47	0	0.00	37.35	370	489	75.55%	大買/鉅額交易
2018/10/01	5	37.59	0	0.00	37.85	5	486	1.03%
2018/09/27	15	36.83	0	0.00	36.83	15	475	3.15%
2018/09/25	5	36.55	1	36.53	36.68	4	477	0.84%
2018/09/21	25	36.91	0	0.00	37.11	25	462	5.40%
2018/09/19	507	36.34	0	0.00	36.35	507	409	123.82%	大買/鉅額交易
2018/09/12	1	36.71	0	0.00	36.67	1	376	0.27%
2018/09/11	1	36.28	0	0.00	36.52	1	351	0.28%
2018/09/10	1	36.04	0	0.00	36.02	1	334	0.30%
2018/09/06	133	36.62	0	0.00	36.60	133	329	40.32%	大買/鉅額交易
2018/09/05	67	37.62	0	0.00	37.58	67	328	20.40%
2018/08/31	208	37.78	0	0.00	37.81	208	382	54.41%	大買/鉅額交易
2018/08/30	86	37.93	0	0.00	37.85	86	393	21.84%
2018/08/29	69	37.25	0	0.00	37.24	69	409	16.84%
2018/08/28	89	37.33	0	0.00	37.10	89	413	21.52%
2018/08/22	70	35.26	0	0.00	35.35	70	425	16.44%
2018/08/15	90	35.85	0	0.00	35.84	90	411	21.86%
2018/08/13	45	35.31	0	0.00	35.28	45	423	10.62%
2018/08/08	90	36.16	0	0.00	36.12	90	426	21.13%
2018/08/06	45	35.65	0	0.00	35.57	45	431	10.43%
2018/08/02	0	0.00	3	34.15	33.99	-3	437	-0.69%
2018/07/31	2	33.62	1	33.58	33.70	1	438	0.23%
2018/07/30	3	34.30	0	0.00	34.15	3	433	0.69%
2018/06/28	0	0.00	10	31.66	31.83	-10	559	-1.79%
2018/06/19	10	33.86	0	0.00	33.50	10	696	1.44%
2018/06/06	0	0.00	2	33.49	33.68	-2	594	-0.34%
2018/05/15	0	0.00	1	31.90	31.60	-1	601	-0.17%
2018/04/27	0	0.00	1	29.71	29.68	-1	597	-0.17%
2018/04/26	2	28.68	0	0.00	28.34	2	587	0.34%
2018/04/18	0	0.00	8	30.62	30.68	-8	564	-1.42%
2018/04/10	1	27.90	0	0.00	28.69	1	514	0.19%
2018/04/03	1	27.28	0	0.00	27.17	1	481	0.21%
2018/04/02	1	28.35	0	0.00	28.48	1	451	0.22%
2018/03/29	4	27.88	0	0.00	27.75	4	419	0.95%
2018/03/28	1	28.65	0	0.00	30.00	1	373	0.27%
2018/03/27	3	30.71	1	30.79	32.00	2	345	0.58%
2018/01/15	8	31.22	0	0.00	31.29	8	115	6.93%