富邦NASDAQ正2 (00670L)-群益金鼎-桃園券商分點個股進出

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
101.8
漲跌
▼3.7
漲幅
-3.51%
成交量
1,997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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/04/26	0.1	104.30	0	0.00	104.20	0.1	1,343	0.01%
2024/04/25	1	100.30	0	0.00	100.20	1	1,349	0.07%
2024/04/22	0.1	98.48	0	0.00	98.55	0.1	1,326	0.01%
2024/04/19	0.4	99.20	0	0.00	99.90	0.4	1,314	0.03%
2024/04/12	1	112.95	0	0.00	112.90	1	1,253	0.08%
2024/04/11	0	109.30	0	0.00	109.65	0	1,260	0.00%
2024/04/10	0	111.70	0	0.00	111.65	0	1,286	0.00%
2024/04/09	1	110.70	0	0.00	111.00	1	1,304	0.08%
2024/04/08	1	110.80	2	110.65	110.65	-1	1,308	-0.08%
2024/03/29	1	112.85	0	0.00	112.80	1	1,311	0.08%
2024/03/27	2	113.15	1	113.10	113.45	1	1,315	0.08%
2024/03/26	3	113.87	0	0.00	113.70	3	1,337	0.22%
2024/03/20	1	110.25	6	110.14	110.00	-5	1,318	-0.38%
2024/03/18	6	108.78	0	0.00	109.10	6	1,350	0.44%
2024/03/15	0	0.00	1	110.10	109.95	-1	1,331	-0.08%
2024/03/08	0	0.00	2	113.70	113.80	-2	1,279	-0.16%
2024/02/29	0	0.00	1	109.30	109.55	-1	1,224	-0.08%
2024/02/26	2	109.75	0	0.00	110.10	2	1,213	0.16%
2024/02/15	0	0.00	1	109.25	109.50	-1	1,232	-0.08%
2024/02/05	0	0.00	9	106.90	107.15	-9	1,235	-0.73%
2024/02/02	1	106.00	0	0.00	106.10	1	1,232	0.08%
2024/01/31	10	104.05	0	0.00	104.20	10	1,208	0.83%
2024/01/26	0	0.00	2	104.80	104.85	-2	1,234	-0.16%
2024/01/22	1	105.50	0	0.00	105.40	1	1,265	0.08%
2024/01/19	0	0.00	0.2	101.12	101.05	-0.2	1,260	-0.02%
2024/01/17	0	0.00	15	98.05	97.95	-15	1,313	-1.14%
2024/01/16	0	0.00	1	97.85	97.85	-1	1,314	-0.08%
2024/01/05	4	93.01	0	0.00	92.80	4	1,332	0.30%
2024/01/04	2	94.10	0	0.00	93.95	2	1,331	0.15%
2024/01/03	10	95.85	1	96.00	95.55	9	1,335	0.67%
2023/12/28	0	0.00	4	100.80	100.75	-4	1,348	-0.30%
2023/12/26	0	0.00	10	99.39	99.65	-10	1,359	-0.74%
2023/12/21	14	97.14	0	0.00	97.45	14	1,390	1.01%
2023/12/15	1	96.75	0	0.00	96.65	1	1,413	0.07%
2023/12/05	1	88.65	0	0.00	88.55	1	1,414	0.07%
2023/12/04	0	0.00	3	90.10	90.10	-3	1,421	-0.21%
2023/12/01	0	0.00	41	89.98	90.00	-41	1,423	-2.88%
2023/11/30	0	0.00	1	91.00	91.05	-1	1,405	-0.07%
2023/11/27	0	0.00	6	89.76	89.75	-6	1,396	-0.43%
2023/11/22	1	90.00	0	0.00	90.05	1	1,423	0.07%
2023/11/21	0	0.00	0.5	91.50	91.75	-0.5	1,440	-0.03%
2023/11/17	0.2	89.20	0	0.00	89.15	0.2	1,454	0.01%
2023/11/14	0	0.00	3	86.00	85.95	-3	1,462	-0.21%
2023/11/10	0.1	82.20	0	0.00	82.30	0.1	1,493	0.01%
2023/11/07	0.1	81.95	0	0.00	81.80	0.1	1,546	0.01%
2023/11/06	0.1	81.50	1	81.60	81.60	-0.9	1,546	-0.06%
2023/11/03	0.1	79.40	0	0.00	79.45	0.1	1,532	0.01%
2023/11/02	0	0.00	1	77.95	78.00	-1	1,522	-0.07%
2023/11/01	1	74.60	0	0.00	74.60	1	1,523	0.07%
2023/10/30	0	0.00	2	73.18	73.25	-2	1,568	-0.13%
2023/10/27	3	72.93	0	0.00	73.10	3	1,561	0.19%
2023/10/26	1	73.00	0	0.00	72.90	1	1,570	0.06%
2023/10/23	0.1	77.00	0	0.00	77.10	0.1	1,565	0.01%
2023/10/20	2	78.40	0	0.00	78.65	2	1,553	0.13%
2023/10/16	0.1	82.00	0	0.00	82.00	0.1	1,586	0.00%
2023/10/13	0	83.70	0	0.00	83.80	0	1,594	0.00%
2023/10/12	0.1	84.70	2	84.80	84.80	-1.9	1,597	-0.12%
2023/10/05	0	0.00	2	79.50	79.75	-2	1,606	-0.12%
2023/10/04	2.1	77.28	0	0.00	77.00	2.1	1,607	0.13%
2023/10/03	0	0.00	2	80.45	80.00	-2	1,592	-0.13%
2023/09/22	3	79.63	0	0.00	79.70	3	1,552	0.19%
2023/09/21	1	81.85	0	0.00	81.65	1	1,526	0.07%
2023/09/18	1	85.30	0	0.00	85.30	1	1,535	0.07%
2023/09/14	2	87.10	0	0.00	87.60	2	1,514	0.13%
2023/09/12	0	0.00	1	88.00	88.05	-1	1,518	-0.07%
2023/09/11	1	87.00	0	0.00	87.00	1	1,521	0.07%
2023/09/04	6	88.83	0	0.00	89.00	6	1,614	0.37%
2023/08/28	0	0.00	1	82.95	82.85	-1	1,660	-0.06%
2023/08/25	2	81.45	0	0.00	81.35	2	1,668	0.12%
2023/08/24	4	87.06	0	0.00	87.45	4	1,663	0.24%
2023/08/23	1	83.35	0	0.00	83.40	1	1,662	0.06%
2023/08/22	1	82.85	0	0.00	82.80	1	1,669	0.06%
2023/08/18	0	0.00	10	80.50	80.45	-10	1,671	-0.60%
2023/08/14	0	0.00	6	83.80	83.95	-6	1,639	-0.37%
2023/08/04	1	89.20	0	0.00	89.35	1	1,575	0.06%
2023/07/28	0	0.00	2	90.30	90.60	-2	1,515	-0.13%
2023/07/21	2	90.00	0	0.00	90.10	2	1,484	0.13%
2023/07/18	0	0.00	1	92.50	92.70	-1	1,495	-0.07%
2023/07/14	1	91.35	0	0.00	91.40	1	1,495	0.07%
2023/06/19	2	86.73	0	0.00	86.45	2	1,642	0.12%
2023/06/15	5	85.74	0	0.00	85.85	5	1,645	0.30%
2023/06/14	0	0.00	2	84.60	84.60	-2	1,700	-0.12%
2023/06/08	1	78.20	0	0.00	77.65	1	1,828	0.05%
2023/06/06	2	81.05	0	0.00	81.10	2	1,862	0.11%
2023/06/01	1	77.70	0	0.00	77.90	1	1,967	0.05%
2023/05/31	0.5	79.00	0	0.00	78.55	0.5	1,967	0.03%
2023/05/29	0	0.00	4	79.00	78.90	-4	2,051	-0.19%
2023/05/26	0	0.00	3	74.50	74.45	-3	2,042	-0.15%
2023/05/25	3	73.15	0	0.00	73.20	3	2,077	0.14%
2023/05/24	1	72.25	0	0.00	72.20	1	2,111	0.05%
2023/05/23	0	0.00	0.2	74.30	74.15	-0.2	2,115	-0.01%
2023/05/22	1.2	73.38	0	0.00	73.55	1.2	2,132	0.06%
2023/05/16	0	0.00	12	69.20	69.15	-12	2,300	-0.52%
2023/05/15	1	68.40	0	0.00	68.75	1	2,347	0.04%
2023/05/12	6	69.45	0	0.00	69.45	6	2,401	0.25%
2023/05/11	6	68.85	0	0.00	68.85	6	2,424	0.25%
2023/05/08	0	0.00	3	67.70	67.70	-3	2,517	-0.12%
2023/05/05	1	65.70	0	0.00	65.70	1	2,631	0.04%
2023/05/04	2	66.30	0	0.00	66.30	2	2,722	0.07%
2023/04/28	0	0.00	2	66.70	66.65	-2	2,936	-0.07%
2023/04/27	1	64.45	0	0.00	64.45	1	2,955	0.03%
2023/04/26	1	64.45	0	0.00	64.45	1	3,022	0.03%
2023/04/13	1	64.45	0	0.00	64.50	1	3,447	0.03%
2023/04/10	0	0.00	1	66.20	66.00	-1	3,593	-0.03%
2023/03/31	2	66.00	0	0.00	65.90	2	3,656	0.05%
2023/03/28	1	62.80	1	62.80	62.65	0	3,821	0.00%
2023/03/24	1	63.35	3	63.30	63.50	-2	3,936	-0.05%
2023/03/23	3	62.55	0	0.00	62.55	3	3,946	0.08%
2023/03/22	0	0.00	1	63.50	63.50	-1	3,971	-0.03%
2023/03/21	1	61.90	0	0.00	61.90	1	3,977	0.03%
2023/03/17	0	0.00	5	61.90	62.20	-5	4,004	-0.12%
2023/03/16	0	0.00	1	59.40	59.35	-1	3,987	-0.03%
2023/03/15	0	0.00	7	58.34	58.35	-7	4,014	-0.17%
2023/03/14	5	56.50	2	56.60	56.30	3	4,017	0.07%
2023/03/13	0	0.00	2	56.25	57.20	-2	4,005	-0.05%
2023/03/10	8	56.28	3	56.05	56.15	5	3,976	0.13%
2023/03/08	2	58.28	0	0.00	58.30	2	4,041	0.05%
2023/03/06	0	0.00	5	59.55	59.90	-5	4,069	-0.12%
2023/03/03	1	57.15	6	57.09	57.15	-5	4,001	-0.12%
2023/03/02	6	55.82	0	0.00	55.70	6	4,015	0.15%
2023/03/01	2	57.13	2	57.15	57.55	0	3,964	0.00%
2023/02/24	2	58.30	3	58.38	58.45	-1	3,957	-0.03%
2023/02/23	2	58.70	3	58.35	58.70	-1	3,965	-0.03%
2023/02/22	5	57.85	0	0.00	57.90	5	3,961	0.13%
2023/02/21	1	60.05	0	0.00	60.10	1	3,957	0.03%
2023/02/20	5	60.50	0	0.00	60.55	5	4,060	0.12%
2023/02/17	0	0.00	1	60.85	60.60	-1	4,110	-0.02%
2023/02/16	0	0.00	5	64.20	64.40	-5	4,154	-0.12%
2023/02/09	5	62.55	0	0.00	62.60	5	4,437	0.11%
2023/02/02	1	61.80	6	61.83	61.95	-5	4,570	-0.11%
2023/02/01	0	0.00	1	57.90	58.00	-1	4,547	-0.02%
2023/01/31	0	0.00	1	56.25	56.50	-1	4,544	-0.02%
2023/01/30	0	0.00	5	58.85	58.55	-5	4,556	-0.11%
2023/01/17	1	53.00	0	0.00	53.00	1	4,465	0.02%
2023/01/16	0	0.00	4	53.70	53.70	-4	4,512	-0.09%
2023/01/13	2	52.70	5	52.68	52.45	-3	4,477	-0.07%
2023/01/12	0	0.00	10.7	52.34	52.50	-10.7	4,497	-0.24%
2023/01/11	0	0.00	3	50.75	50.65	-3	4,454	-0.07%
2023/01/09	0	0.00	20	49.57	49.81	-20	4,551	-0.44%
2023/01/06	9	47.21	0	0.00	47.18	9	4,544	0.20%
2023/01/05	5	47.92	0	0.00	48.18	5	4,525	0.11%
2023/01/04	1	48.19	0	0.00	48.19	1	4,533	0.02%
2023/01/03	2	48.68	0	0.00	48.68	2	4,628	0.04%
2022/12/30	0	0.00	12	48.47	48.45	-12	4,630	-0.26%
2022/12/29	2	46.68	0	0.00	46.69	2	4,624	0.04%
2022/12/28	13	47.72	1	47.76	47.77	12	4,639	0.26%
2022/12/27	0	0.00	3	49.90	49.90	-3	4,661	-0.06%
2022/12/26	2	49.15	0	0.00	49.18	2	4,716	0.04%
2022/12/23	4.8	48.79	0	0.00	49.11	4.8	4,814	0.10%
2022/12/22	0	0.00	1	51.65	51.65	-1	4,798	-0.02%
2022/12/21	1	50.55	1	50.65	50.55	0	4,825	0.00%
2022/12/20	3.6	50.05	5	49.13	49.05	-1.4	4,845	-0.03%
2022/12/19	3	51.85	0	0.00	51.75	3	4,784	0.06%
2022/12/16	14.3	52.65	0	0.00	52.55	14.3	4,818	0.30%
2022/12/15	0	0.00	2	56.40	56.45	-2	4,787	-0.04%
2022/12/14	0	0.00	2	57.53	57.70	-2	4,782	-0.04%
2022/12/13	2	55.95	1	55.95	55.95	1	4,772	0.02%
2022/12/12	1	54.50	0	0.00	54.65	1	4,764	0.02%
2022/12/09	0	0.00	5	55.37	55.90	-5	4,805	-0.10%
2022/12/08	3	53.88	0	0.00	54.05	3	4,804	0.06%
2022/12/07	3	55.02	1	55.10	55.10	2	4,868	0.04%
2022/12/06	1	57.35	2	57.45	57.10	-1	4,846	-0.02%
2022/12/02	1	59.15	1	59.15	59.25	0	4,884	0.00%
2022/12/01	0	0.00	29	59.58	59.75	-29	4,892	-0.59%
2022/11/30	2	54.70	0	0.00	54.90	2	4,813	0.04%
2022/11/29	6	55.98	0	0.00	56.10	6	4,807	0.12%
2022/11/25	0	0.00	6	58.26	58.25	-6	4,842	-0.12%
2022/11/24	0	0.00	6	58.20	58.15	-6	4,930	-0.12%
2022/11/23	2	56.55	13	56.58	56.65	-11	4,941	-0.22%
2022/11/22	4	55.51	0	0.00	55.35	4	5,004	0.08%
2022/11/17	12	57.16	0	0.00	57.05	12	4,961	0.24%
2022/11/16	30	58.28	3	57.88	58.40	27	4,945	0.55%
2022/11/15	1	57.25	1	57.25	57.60	0	4,848	0.00%
2022/11/14	0	0.00	1	57.10	57.00	-1	4,780	-0.02%
2022/11/11	1	55.75	40	55.91	56.05	-39	4,698	-0.83%
2022/11/10	17	49.15	5	49.24	49.23	12	4,525	0.27%
2022/11/09	2	51.40	4	51.43	51.40	-2	4,401	-0.05%
2022/11/08	0	0.00	38	50.52	50.25	-38	4,350	-0.87%
2022/11/07	13	48.77	0	0.00	49.18	13	4,293	0.30%
2022/11/04	19	47.95	5	48.07	48.85	14	4,238	0.33%
2022/11/03	24	49.95	0	0.00	50.35	24	4,115	0.58%
2022/11/02	7	53.86	0	0.00	53.95	7	4,024	0.17%
2022/11/01	2	55.13	0	0.00	55.25	2	4,007	0.05%
2022/10/31	5	55.50	7	55.43	55.55	-2	4,014	-0.05%
2022/10/28	9	51.72	0	0.00	51.55	9	3,958	0.23%
2022/10/27	2	55.13	1	55.10	55.00	1	3,897	0.03%
2022/10/26	1	54.90	3	54.77	54.90	-2	3,899	-0.05%
2022/10/25	0	0.00	1	55.05	54.85	-1	3,880	-0.03%
2022/10/24	1	53.95	6	54.34	54.00	-5	3,869	-0.13%
2022/10/20	7	50.87	0	0.00	51.70	7	3,844	0.18%
2022/10/19	0	0.00	1	53.85	53.20	-1	3,773	-0.03%
2022/10/18	0	0.00	18	52.51	53.50	-18	3,752	-0.48%
2022/10/17	17	48.69	12	48.98	49.04	5	3,669	0.14%
2022/10/14	2	52.00	15	51.53	52.00	-13	3,637	-0.36%
2022/10/13	2	49.33	2	49.25	49.11	0	3,616	0.00%
2022/10/12	8	49.78	0	0.00	49.78	8	3,619	0.22%
2022/10/11	14	50.45	4	50.85	49.96	10	3,596	0.28%
2022/10/07	6	55.64	20	55.80	55.50	-14	3,519	-0.40%
2022/10/06	0	0.00	9	57.36	57.50	-9	3,506	-0.26%
2022/10/05	4	56.23	25	56.41	56.30	-21	3,495	-0.60%
2022/10/04	0	0.00	30	54.36	54.85	-30	3,432	-0.87%
2022/10/03	9	50.60	3	50.98	50.75	6	3,374	0.18%
2022/09/30	26	53.32	1	53.20	53.40	25	3,338	0.75%
2022/09/29	7	56.13	19	56.05	56.10	-12	3,273	-0.37%
2022/09/28	2	53.08	1	53.10	53.10	1	3,263	0.03%
2022/09/27	6	54.90	10	54.85	54.95	-4	3,226	-0.12%
2022/09/26	12	54.03	1	53.85	53.65	11	3,186	0.35%
2022/09/23	22	56.45	11	56.26	56.30	11	3,171	0.35%
2022/09/22	29	56.90	3	56.90	57.25	26	3,132	0.83%
2022/09/21	15	60.12	1	60.30	60.35	14	3,137	0.45%
2022/09/20	1	61.45	7	61.27	61.60	-6	3,167	-0.19%
2022/09/19	1	59.80	0	0.00	59.80	1	3,186	0.03%
2022/09/16	30	60.14	20	60.01	60.10	10	3,225	0.31%
2022/09/15	15	63.29	19	63.47	63.25	-4	3,223	-0.12%
2022/09/14	12	62.31	0	0.00	62.50	12	3,278	0.37%
2022/09/13	0	0.00	1	69.90	69.75	-1	3,255	-0.03%
2022/09/12	0	0.00	42	68.17	68.20	-42	3,281	-1.28%
2022/09/08	0	0.00	5	64.93	65.10	-5	3,320	-0.15%
2022/09/07	2	61.65	0	0.00	62.10	2	3,424	0.06%
2022/09/05	1	63.10	0	0.00	63.10	1	3,568	0.03%
2022/09/02	5	65.04	2	65.05	65.20	3	3,641	0.08%
2022/09/01	13	63.94	50	63.90	63.80	-37	3,649	-1.01%
2022/08/31	69	67.06	0	0.00	67.20	69	3,560	1.94%
2022/08/30	3	67.78	2	67.70	67.95	1	3,479	0.03%
2022/08/29	24	66.73	15	67.20	67.20	9	3,458	0.26%
2022/08/26	0	0.00	2	74.85	74.70	-2	3,407	-0.06%
2022/08/25	2	73.05	1	72.95	73.05	1	3,412	0.03%
2022/08/24	1	71.70	0	0.00	71.70	1	3,408	0.03%
2022/08/23	1	72.35	0	0.00	71.95	1	3,431	0.03%
2022/08/22	1	75.45	6	75.50	75.35	-5	3,487	-0.14%
2022/08/18	19	78.54	0	0.00	78.80	19	3,533	0.54%
2022/08/16	0	0.00	1	81.05	80.90	-1	3,575	-0.03%
2022/08/15	2	79.55	16	79.55	79.50	-14	3,603	-0.39%
2022/08/12	3	77.15	0	0.00	77.35	3	3,622	0.08%
2022/08/11	3	78.55	1	78.40	78.45	2	3,704	0.05%
2022/08/10	1	73.60	0	0.00	73.55	1	3,715	0.03%
2022/08/08	1	75.50	1	75.50	76.15	0	3,760	0.00%
2022/08/05	200	77.35	1	77.30	77.55	199	3,775	5.27%	大買/鉅額交易
2022/08/04	0	0.00	1	76.35	76.25	-1	3,852	-0.03%
2022/08/03	0	0.00	1	72.55	72.75	-1	3,844	-0.03%
2022/08/02	11	72.45	200	72.27	72.20	-189	3,919	-4.82%	大賣/鉅額交易
2022/08/01	21	72.44	12	72.48	72.45	9	3,919	0.23%
2022/07/29	0	0.00	3	72.17	72.35	-3	3,942	-0.08%
2022/07/28	0	0.00	4	68.54	68.55	-4	3,904	-0.10%
2022/07/27	5	65.79	0	0.00	65.95	5	3,850	0.13%
2022/07/26	1	65.85	3	66.00	65.90	-2	3,846	-0.05%
2022/07/25	1	66.80	4	66.85	67.00	-3	3,846	-0.08%
2022/07/22	0	0.00	1	68.60	68.45	-1	3,832	-0.03%
2022/07/21	0	0.00	1	67.40	67.60	-1	3,864	-0.03%
2022/07/20	1	66.40	201	66.40	66.15	-200	3,827	-5.23%	大賣/鉅額交易
2022/07/19	201	62.36	0	0.00	62.15	201	3,790	5.30%	大買/鉅額交易
2022/07/18	6	63.78	10	63.49	64.05	-4	3,772	-0.11%
2022/07/15	1	61.20	17	61.36	61.20	-16	3,733	-0.43%
2022/07/14	22	59.99	0	0.00	60.30	22	3,693	0.60%
2022/07/13	1	60.85	0	0.00	60.95	1	3,668	0.03%
2022/07/12	1	60.90	0	0.00	61.00	1	3,642	0.03%
2022/07/08	0	0.00	2	64.13	63.80	-2	3,623	-0.06%
2022/07/07	0	0.00	1	61.55	62.35	-1	3,612	-0.03%
2022/07/06	0	0.00	30	61.32	60.70	-30	3,594	-0.83%
2022/07/05	1	59.65	6	59.64	59.70	-5	3,550	-0.14%
2022/07/04	1	58.10	1	58.20	58.10	0	3,517	0.00%
2022/07/01	1	57.80	1	56.90	56.90	0	3,524	0.00%
2022/06/29	33	59.76	0	0.00	60.05	33	3,450	0.96%
2022/06/27	0	0.00	9	64.22	64.80	-9	3,377	-0.27%
2022/06/24	0	0.00	7	61.46	61.65	-7	3,307	-0.21%
2022/06/23	0	0.00	2	58.90	58.75	-2	3,259	-0.06%
2022/06/22	0	0.00	11	57.81	57.75	-11	3,206	-0.34%
2022/06/21	2	58.23	1	58.20	58.25	1	3,122	0.03%
2022/06/20	0	0.00	14.1	56.57	56.55	-14.1	3,063	-0.46%
2022/06/17	19.1	55.86	2	55.55	56.25	17.1	2,998	0.57%
2022/06/16	0	0.00	15.5	60.22	59.20	-15.5	2,910	-0.53%
2022/06/15	7.1	57.31	0	0.00	57.20	7.1	2,783	0.26%
2022/06/14	13.2	58.03	0	0.00	58.20	13.2	2,754	0.48%
2022/06/13	28.2	60.02	14	59.94	60.00	14.2	2,655	0.53%
2022/06/10	9	67.31	0	0.00	67.60	9	2,558	0.35%
2022/06/08	0	0.00	3	71.65	71.35	-3	2,539	-0.12%
2022/06/07	0	0.00	5	69.95	69.55	-5	2,538	-0.20%
2022/06/02	1	70.35	0	0.00	70.25	1	2,529	0.04%
2022/06/01	1	71.75	0	0.00	71.70	1	2,526	0.04%
2022/05/30	11	72.85	15	72.78	73.55	-4	2,481	-0.16%
2022/05/27	0	0.00	6	67.30	67.60	-6	2,408	-0.25%
2022/05/26	1	63.35	2	64.50	63.30	-1	2,394	-0.04%
2022/05/25	1	63.45	0	0.00	63.45	1	2,420	0.04%
2022/05/24	2	63.30	0	0.00	62.75	2	2,479	0.08%
2022/05/23	0	0.00	1	64.40	64.40	-1	2,441	-0.04%
2022/05/20	1	64.90	1	64.70	64.90	0	2,428	0.00%
2022/05/19	8	63.64	2	63.85	64.00	6	2,397	0.25%
2022/05/18	0	0.00	3	70.60	70.35	-3	2,326	-0.13%
2022/05/17	2	68.15	0	0.00	68.65	2	2,296	0.09%
2022/05/16	0	0.00	3	69.00	68.45	-3	2,274	-0.13%
2022/05/13	2	66.45	1	66.45	66.45	1	2,223	0.04%
2022/05/12	10	64.91	5	64.20	64.20	5	2,199	0.23%
2022/05/11	1	70.25	0	0.00	70.25	1	2,107	0.05%
2022/05/10	10	68.17	2	68.10	69.95	8	2,088	0.38%
2022/05/09	2	71.45	0	0.00	71.60	2	2,003	0.10%
2022/05/06	18	74.84	3	74.57	74.90	15	1,967	0.76%
2022/05/05	3	83.08	15	83.16	83.50	-12	1,933	-0.62%
2022/05/03	13	78.65	2	78.98	78.80	11	1,964	0.56%
2022/04/29	0	0.00	6	80.74	81.50	-6	1,971	-0.30%
2022/04/28	1	79.05	2	79.20	79.45	-1	1,979	-0.05%
2022/04/27	14	77.58	0	0.00	78.00	14	1,969	0.71%
2022/04/26	0	0.00	2	83.65	84.05	-2	1,929	-0.10%
2022/04/25	4	80.78	0	0.00	81.10	4	1,916	0.21%
2022/04/22	3	85.82	0	0.00	86.40	3	1,879	0.16%
2022/04/21	3	91.17	0	0.00	91.40	3	1,871	0.16%
2022/04/19	0	0.00	1	89.90	89.70	-1	1,861	-0.05%
2022/04/18	1	86.90	0	0.00	86.90	1	1,861	0.05%
2022/04/14	0	0.00	4	92.85	93.60	-4	1,858	-0.22%
2022/04/13	0	0.00	1	90.70	90.70	-1	1,868	-0.05%
2022/04/12	1	88.80	0	0.00	89.30	1	1,845	0.05%
2022/04/11	6	93.40	0	0.00	92.70	6	1,817	0.33%
2022/04/08	0	0.00	3	97.17	97.45	-3	1,795	-0.17%
2022/04/07	8	96.15	0	0.00	96.05	8	1,786	0.45%
2022/03/30	0	0.00	1	106.25	106.25	-1	1,703	-0.06%
2022/03/25	0.2	99.55	3	99.93	100.60	-2.8	1,666	-0.17%
2022/03/24	1	96.50	0	0.00	97.05	1	1,665	0.06%
2022/03/23	0	0.00	2	98.85	99.00	-2	1,671	-0.12%
2022/03/22	2	94.40	0	0.00	94.25	2	1,644	0.12%
2022/03/21	0	0.00	15	94.91	94.55	-15	1,646	-0.91%
2022/03/17	0	0.00	1	90.00	89.90	-1	1,592	-0.06%
2022/03/16	0	0.00	12	83.43	84.20	-12	1,540	-0.78%
2022/03/15	4	79.70	0	0.00	79.60	4	1,511	0.26%
2022/03/14	2	82.43	0	0.00	82.85	2	1,486	0.13%
2022/03/11	3	84.78	5	84.20	84.30	-2	1,458	-0.14%
2022/03/10	0	0.00	7	87.39	86.65	-7	1,450	-0.48%
2022/03/09	4	81.96	2	82.80	82.60	2	1,421	0.14%
2022/03/08	7	82.24	3	81.68	81.45	4	1,409	0.28%
2022/03/07	1	86.30	0	0.00	86.30	1	1,361	0.07%
2022/03/04	1	88.00	0	0.00	90.20	1	1,332	0.08%
2022/03/02	2	91.45	0	0.00	92.50	2	1,299	0.15%
2022/03/01	0	0.00	3	93.97	93.80	-3	1,282	-0.23%
2022/02/25	1	89.25	17	89.45	89.25	-16	1,238	-1.29%
2022/02/24	30	81.83	0	0.00	81.35	30	1,196	2.51%
2022/02/23	0	0.00	1	91.15	91.20	-1	1,094	-0.09%
2022/02/22	1	88.00	0	0.00	87.80	1	1,089	0.09%
2022/02/21	2	92.03	0	0.00	92.80	2	1,043	0.19%
2022/02/18	2	93.93	0	0.00	95.50	2	1,019	0.20%
2022/02/17	4	99.75	1	99.55	98.65	3	987	0.30%
2022/02/16	0	0.00	11	99.15	99.40	-11	976	-1.13%
2022/02/15	4	95.70	4	95.70	95.20	0	966	0.00%
2022/02/14	10	95.33	0	0.00	95.55	10	962	1.04%
2022/02/11	2	100.48	0	0.00	99.50	2	937	0.21%
2022/02/10	0	0.00	13	105.40	105.40	-13	911	-1.43%
2022/02/09	0	0.00	4	102.49	102.95	-4	900	-0.44%
2022/02/07	0	0.00	4	100.71	101.25	-4	878	-0.46%
2022/01/26	1	95.05	0	0.00	95.25	1	844	0.12%
2022/01/25	3	96.08	1	96.20	95.95	2	803	0.25%
2022/01/24	2	99.90	0	0.00	99.90	2	769	0.26%
2022/01/21	5	101.23	0	0.00	101.40	5	728	0.69%
2022/01/20	6	107.68	0	0.00	107.55	6	697	0.86%
2022/01/19	3	107.57	0	0.00	106.65	3	688	0.44%
2022/01/18	3	112.45	2	112.40	112.70	1	647	0.15%
2022/01/17	0	0.00	3	114.15	113.95	-3	643	-0.47%
2022/01/14	3	113.20	0	0.00	113.45	3	648	0.46%
2022/01/13	0	0.00	2	118.65	118.40	-2	624	-0.32%
2022/01/12	0	0.00	6	118.14	118.50	-6	623	-0.96%
2022/01/10	2	114.78	0	0.00	115.45	2	598	0.33%
2022/01/07	0	0.00	2	117.75	117.40	-2	585	-0.34%
2022/01/06	8	116.47	0	0.00	116.00	8	571	1.40%
2022/01/05	1	124.10	0	0.00	123.60	1	534	0.19%
2021/12/24	0	0.00	1	125.20	125.40	-1	556	-0.18%
2021/12/23	0	0.00	6	123.54	123.80	-6	550	-1.09%
2021/12/22	0	0.00	1	120.20	120.00	-1	553	-0.18%
2021/12/21	2	118.05	0	0.00	118.10	2	520	0.38%
2021/12/20	2	116.25	0	0.00	115.75	2	509	0.39%
2021/12/17	5	119.30	0	0.00	118.90	5	491	1.02%
2021/12/16	0	0.00	3	126.22	126.30	-3	473	-0.63%
2021/12/15	3	120.57	0	0.00	120.75	3	476	0.63%
2021/12/07	0	0.00	1	119.35	120.50	-1	442	-0.23%
2021/12/06	1	117.65	0	0.00	117.90	1	443	0.23%
2021/10/14	0	0.00	1	105.15	105.20	-1	399	-0.25%
2021/10/13	1	102.50	0	0.00	102.50	1	399	0.25%
2021/10/08	0	0.00	1	105.60	105.60	-1	402	-0.25%
2021/10/07	1	105.60	0	0.00	105.60	1	407	0.25%
2021/10/04	0	0.00	1	104.15	104.20	-1	387	-0.26%
2021/09/29	1	105.50	0	0.00	105.50	1	374	0.27%
2021/08/24	0	0.00	7	112.65	112.75	-7	382	-1.83%
2021/08/18	7	107.94	0	0.00	108.25	7	379	1.84%
2021/07/21	0	0.00	1	104.10	104.10	-1	489	-0.20%
2021/07/20	1	102.80	0	0.00	102.80	1	493	0.20%
2021/05/25	0	0.00	1	90.00	90.10	-1	958	-0.10%
2021/05/24	1	87.00	0	0.00	87.00	1	987	0.10%
2021/05/21	0	0.00	1	88.00	88.25	-1	1,007	-0.10%
2021/05/18	2	86.35	1	86.50	86.50	1	1,009	0.10%
2021/04/09	0	0.00	1	91.95	91.95	-1	1,053	-0.09%
2021/04/06	0	0.00	81	89.45	89.45	-81	1,019	-7.95%
2021/04/01	80	83.70	0	0.00	84.00	80	990	8.07%
2021/03/26	1	79.80	0	0.00	80.60	1	961	0.10%
2021/03/19	1	80.05	0	0.00	79.65	1	938	0.11%
2021/03/18	0	0.00	3	85.73	85.00	-3	920	-0.33%
2021/03/10	0	0.00	2	79.65	79.15	-2	920	-0.22%
2021/03/08	0	0.00	31	78.46	76.80	-31	894	-3.47%
2021/03/05	2	75.08	0	0.00	75.55	2	881	0.23%
2021/03/04	44	78.08	12	78.32	77.65	32	862	3.71%
2021/03/02	0	0.00	32	86.67	85.40	-32	817	-3.92%
2021/02/26	52	80.06	19	80.28	79.35	33	816	4.04%
2021/02/24	1	85.25	0	0.00	84.40	1	772	0.13%
2021/02/02	0	0.00	1	87.65	87.40	-1	873	-0.11%
2021/01/29	1	83.00	0	0.00	83.05	1	927	0.11%
2021/01/21	0	0.00	71	88.00	88.40	-71	1,178	-6.02%
2021/01/15	1	82.00	0	0.00	81.50	1	1,163	0.09%
2021/01/14	70	83.44	0	0.00	82.85	70	1,173	5.97%
2021/01/08	0	0.00	73	82.92	83.25	-73	1,237	-5.90%
2021/01/07	73	80.14	0	0.00	79.90	73	1,260	5.79%
2020/12/22	0	0.00	1	79.85	79.30	-1	1,603	-0.06%
2020/12/01	0	0.00	1	76.00	76.05	-1	2,032	-0.05%
2020/11/30	0	0.00	1	74.85	74.15	-1	2,025	-0.05%
2020/11/26	0	0.00	1	73.65	73.95	-1	2,035	-0.05%
2020/11/25	0	0.00	1	73.50	72.85	-1	2,025	-0.05%
2020/11/20	0	0.00	1	71.10	71.60	-1	2,010	-0.05%
2020/11/17	0	0.00	2	71.75	71.65	-2	2,009	-0.10%
2020/11/16	1	72.05	1	72.05	72.25	0	2,012	0.00%
2020/11/13	1	70.00	0	0.00	69.90	1	1,988	0.05%
2020/11/12	0	0.00	2	70.05	70.05	-2	1,981	-0.10%
2020/11/11	2	67.43	0	0.00	67.95	2	1,950	0.10%
2020/11/10	2	69.53	0	0.00	68.75	2	1,900	0.11%
2020/11/09	0	0.00	1	75.45	76.60	-1	1,868	-0.05%
2020/11/06	0	0.00	1	72.05	71.05	-1	1,854	-0.05%
2020/11/05	0	0.00	44	69.67	71.05	-44	1,812	-2.43%
2020/11/04	0	0.00	103	66.22	66.95	-103	1,739	-5.92%	大賣/鉅額交易
2020/10/30	1	62.55	0	0.00	62.00	1	1,606	0.06%
2020/10/29	2	63.43	0	0.00	63.60	2	1,588	0.13%
2020/10/27	1	66.50	0	0.00	66.60	1	1,584	0.06%
2020/10/20	1	69.00	0	0.00	68.75	1	1,673	0.06%
2020/10/15	142	71.23	0	0.00	71.10	142	1,646	8.62%	大買/鉅額交易
2020/10/14	0	0.00	1	73.95	73.90	-1	1,616	-0.06%
2020/10/13	0	0.00	2	73.20	73.50	-2	1,596	-0.13%
2020/10/12	0	0.00	102	69.11	69.75	-102	1,554	-6.56%	大賣/鉅額交易
2020/10/08	10	66.52	12	66.58	66.70	-2	1,526	-0.13%
2020/10/07	102	63.99	0	0.00	64.30	102	1,524	6.69%	大買/鉅額交易
2020/10/06	0	0.00	51	65.96	65.95	-51	1,496	-3.41%
2020/10/05	1	64.80	0	0.00	64.90	1	1,486	0.07%
2020/09/30	51	63.95	0	0.00	64.10	51	1,470	3.47%
2020/09/29	0	0.00	123	65.70	65.75	-123	1,449	-8.49%	大賣/鉅額交易
2020/09/28	0	0.00	3	63.05	63.30	-3	1,421	-0.21%
2020/09/25	20	60.40	27	60.69	60.40	-7	1,396	-0.50%
2020/09/24	10	59.03	0	0.00	58.60	10	1,369	0.73%
2020/09/23	0	0.00	4	62.24	62.80	-4	1,335	-0.30%
2020/09/22	0	0.00	1	61.50	60.65	-1	1,321	-0.08%
2020/09/21	25	60.04	0	0.00	59.95	25	1,300	1.92%
2020/09/18	1	62.35	0	0.00	62.60	1	1,287	0.08%
2020/09/17	54	63.63	0	0.00	62.80	54	1,263	4.28%
2020/09/16	0	0.00	1	66.95	66.70	-1	1,272	-0.08%
2020/09/15	0	0.00	75	64.30	64.95	-75	1,263	-5.94%
2020/09/14	1	63.60	0	0.00	63.85	1	1,257	0.08%
2020/09/11	73	63.92	0	0.00	64.30	73	1,244	5.86%
2020/09/10	0	0.00	58	65.44	65.85	-58	1,240	-4.68%
2020/09/09	58	63.41	0	0.00	63.40	58	1,241	4.67%
2020/09/08	0	0.00	15	67.40	67.45	-15	1,231	-1.22%
2020/09/07	18	65.96	0	0.00	65.95	18	1,280	1.41%
2020/09/04	58	68.72	0	0.00	69.45	58	1,279	4.53%
2020/09/03	0	0.00	2	78.18	78.05	-2	1,224	-0.16%
2020/08/27	0	0.00	1	73.00	72.85	-1	1,237	-0.08%
2020/08/25	0	0.00	1	69.50	69.50	-1	1,257	-0.08%
2020/08/24	0	0.00	1	68.60	68.70	-1	1,262	-0.08%
2020/08/21	0	0.00	1	67.55	67.40	-1	1,282	-0.08%
2020/08/20	1	64.65	0	0.00	64.75	1	1,303	0.08%
2020/08/19	0	0.00	1	66.40	66.50	-1	1,295	-0.08%
2020/08/18	0	0.00	1	65.00	65.00	-1	1,308	-0.08%
2020/08/14	0	0.00	1	64.00	64.05	-1	1,350	-0.07%
2020/08/13	0	0.00	88	62.90	63.10	-88	1,355	-6.49%
2020/08/12	88	60.67	0	0.00	60.80	88	1,393	6.32%
2020/08/10	1	63.00	0	0.00	63.30	1	1,423	0.07%
2020/08/07	0	0.00	1	64.70	63.90	-1	1,451	-0.07%
2020/08/05	0	0.00	1	62.95	62.95	-1	1,501	-0.07%
2020/08/04	0	0.00	1	62.40	62.40	-1	1,520	-0.07%
2020/08/03	0	0.00	1	61.00	61.05	-1	1,531	-0.07%
2020/07/31	0	0.00	1	60.95	60.25	-1	1,540	-0.06%
2020/07/30	0	0.00	1	58.10	58.10	-1	1,537	-0.07%
2020/07/28	0	0.00	22	58.82	58.45	-22	1,598	-1.38%
2020/07/27	11	56.80	0	0.00	56.80	11	1,631	0.67%
2020/07/24	15	57.04	0	0.00	56.25	15	1,646	0.91%
2020/07/23	1	59.90	0	0.00	60.30	1	1,605	0.06%
2020/07/22	1	60.95	0	0.00	60.50	1	1,639	0.06%
2020/07/21	0	0.00	2	61.85	62.10	-2	1,647	-0.12%
2020/07/20	0	0.00	19	58.00	57.45	-19	1,662	-1.14%
2020/07/16	20	57.85	0	0.00	57.60	20	1,746	1.15%
2020/07/15	0	0.00	22	58.99	58.70	-22	1,772	-1.24%
2020/07/14	23	57.94	0	0.00	58.15	23	1,800	1.28%
2020/07/13	0	0.00	1	60.95	60.90	-1	1,792	-0.06%
2020/07/10	0	0.00	1	58.40	58.40	-1	1,828	-0.05%
2020/07/09	0	0.00	1	58.35	58.25	-1	1,874	-0.05%
2020/07/08	0	0.00	1	57.25	56.85	-1	1,887	-0.05%
2020/07/06	0	0.00	1	56.60	56.50	-1	1,927	-0.05%
2020/07/03	0	0.00	1	55.00	54.95	-1	1,981	-0.05%
2020/07/02	0	0.00	1	54.40	54.40	-1	2,048	-0.05%
2020/07/01	0	0.00	1	52.85	52.55	-1	2,100	-0.05%
2020/06/30	0	0.00	71	51.32	51.60	-71	2,192	-3.24%
2020/06/29	73	49.92	0	0.00	49.85	73	2,257	3.23%
2020/06/24	0	0.00	1	53.65	53.75	-1	2,327	-0.04%
2020/06/23	0	0.00	1	52.65	52.60	-1	2,456	-0.04%
2020/06/17	0	0.00	1	51.20	50.95	-1	2,824	-0.04%
2020/06/16	0	0.00	2	50.13	50.75	-2	2,914	-0.07%
2020/06/15	2	46.84	0	0.00	46.45	2	3,003	0.07%
2020/06/12	2	48.34	0	0.00	48.70	2	3,038	0.07%
2020/06/10	0	0.00	1	51.60	51.65	-1	3,030	-0.03%
2020/06/09	0	0.00	20	50.35	50.40	-20	3,180	-0.63%
2020/06/08	0	0.00	1	49.92	49.88	-1	3,280	-0.03%
2020/06/03	0	0.00	1	48.33	48.28	-1	3,452	-0.03%
2020/06/01	0	0.00	1	47.26	47.20	-1	3,526	-0.03%
2020/05/29	0	0.00	50	45.95	46.21	-50	3,535	-1.41%
2020/05/28	50	45.87	0	0.00	45.83	50	3,584	1.39%
2020/05/27	26	45.96	25	46.31	46.45	1	3,683	0.03%
2020/05/26	20	47.07	1	47.08	47.36	19	3,724	0.51%
2020/05/25	0	0.00	101	46.19	46.23	-101	3,750	-2.69%	大賣/鉅額交易
2020/05/22	101	45.34	0	0.00	44.40	101	3,757	2.69%	大買/鉅額交易
2020/05/21	0	0.00	1	46.24	46.15	-1	3,737	-0.03%
2020/05/19	0	0.00	1	44.76	45.03	-1	3,723	-0.03%
2020/05/14	1	41.95	0	0.00	41.88	1	3,636	0.03%
2020/05/13	26	42.31	25	42.53	43.01	1	3,602	0.03%
2020/05/12	0	0.00	7	44.30	44.68	-7	3,562	-0.20%
2020/05/08	0	0.00	21	43.72	44.00	-21	3,513	-0.60%
2020/05/05	0	0.00	90	40.63	40.72	-90	3,447	-2.61%
2020/05/04	91	38.27	0	0.00	38.95	91	3,419	2.66%
2020/04/30	7	42.96	101	42.94	43.18	-94	3,360	-2.80%	大賣/
2020/04/29	120	40.68	25	40.77	40.82	95	3,299	2.88%	大買/
2020/04/28	25	40.68	0	0.00	40.65	25	3,273	0.76%
2020/04/27	0	0.00	61	40.23	41.20	-61	3,257	-1.87%
2020/04/24	51	38.09	10	38.27	38.07	41	3,211	1.28%
2020/04/22	20	37.34	0	0.00	37.54	20	3,154	0.63%
2020/04/20	1	40.33	0	0.00	40.53	1	3,061	0.03%
2020/04/17	0	0.00	1	41.66	41.91	-1	3,031	-0.03%
2020/04/16	1	38.37	0	0.00	38.67	1	2,986	0.03%
2020/04/15	0	0.00	1	39.15	39.20	-1	2,965	-0.03%
2020/04/14	0	0.00	1	36.99	37.71	-1	2,920	-0.03%
2020/04/10	1	34.90	0	0.00	35.00	1	2,835	0.04%
2020/04/09	0	0.00	1	35.35	35.08	-1	2,827	-0.04%
2020/04/07	0	0.00	1	33.99	33.73	-1	2,715	-0.04%
2020/04/06	0	0.00	26	31.95	32.02	-26	2,638	-0.99%
2020/04/01	26	31.37	0	0.00	30.99	26	2,569	1.01%
2020/03/31	0	0.00	18	32.79	32.57	-18	2,462	-0.73%
2020/03/30	1	29.95	0	0.00	30.74	1	2,384	0.04%
2020/03/27	10	31.70	45	31.33	31.20	-35	2,275	-1.54%
2020/03/26	50	29.33	0	0.00	29.41	50	2,133	2.34%
2020/03/25	1	29.62	2	29.54	29.60	-1	2,044	-0.05%
2020/03/24	0	0.00	5	27.75	27.78	-5	1,894	-0.26%
2020/03/23	4	24.14	0	0.00	23.86	4	1,771	0.23%
2020/03/20	0	0.00	2	28.71	28.97	-2	1,668	-0.12%
2020/03/19	0	0.00	2	27.79	26.12	-2	1,563	-0.13%
2020/03/18	2	27.25	0	0.00	26.60	2	1,446	0.14%
2020/03/17	0	0.00	1	29.40	28.76	-1	1,373	-0.07%
2020/03/16	0	0.00	1	29.28	28.61	-1	1,315	-0.08%
2020/03/13	2	26.78	2	28.87	30.01	0	1,258	0.00%
2020/03/12	2	32.29	1	32.70	32.58	1	1,089	0.09%
2020/03/11	1	37.00	0	0.00	36.64	1	974	0.10%
2020/03/10	1	37.41	0	0.00	38.15	1	949	0.11%
2020/03/09	1	36.50	22	36.59	36.32	-21	837	-2.51%
2020/03/06	7	41.17	0	0.00	40.80	7	773	0.91%
2020/03/05	0	0.00	6	43.93	43.90	-6	717	-0.84%
2020/03/04	3	42.45	0	0.00	42.59	3	672	0.45%
2020/03/03	2	43.63	1	44.00	43.21	1	638	0.16%
2020/03/02	5	40.94	0	0.00	41.20	5	579	0.86%
2020/02/27	31	43.43	0	0.00	43.19	31	456	6.79%
2020/02/26	4	45.36	0	0.00	46.48	4	382	1.05%
2020/02/25	2	47.97	0	0.00	48.23	2	342	0.58%
2020/02/18	0	0.00	8	51.95	51.95	-8	286	-2.79%
2020/01/30	0	0.00	6	46.53	46.39	-6	251	-2.39%
2020/01/20	8	47.82	0	0.00	47.86	8	245	3.26%
2020/01/09	0	0.00	1	45.48	45.61	-1	265	-0.38%
2019/12/17	0	0.00	2	42.15	42.25	-2	345	-0.58%
2019/12/13	0	0.00	1	41.49	41.48	-1	344	-0.29%
2019/12/09	0	0.00	1	40.46	40.43	-1	360	-0.28%
2019/10/23	1	35.46	0	0.00	35.55	1	582	0.17%
2019/10/14	0	0.00	8	35.80	35.68	-8	578	-1.38%
2019/10/03	1	33.26	0	0.00	33.30	1	554	0.18%
2019/10/02	1	34.44	0	0.00	34.55	1	539	0.19%
2019/09/25	1	34.78	0	0.00	34.81	1	528	0.19%
2019/09/23	1	35.86	0	0.00	35.90	1	527	0.19%
2019/09/06	0	0.00	1	36.21	36.05	-1	565	-0.18%
2019/08/27	1	33.78	0	0.00	33.68	1	607	0.16%
2019/08/26	3	32.51	0	0.00	32.50	3	604	0.50%
2019/08/16	1	33.53	0	0.00	33.58	1	581	0.17%
2019/08/15	2	33.26	0	0.00	33.36	2	567	0.35%
2019/08/13	1	33.95	0	0.00	33.96	1	548	0.18%
2019/08/07	0	0.00	2	33.11	33.00	-2	547	-0.37%
2019/08/06	2	31.55	0	0.00	32.68	2	548	0.36%
2019/08/05	1	34.30	0	0.00	34.15	1	503	0.20%
2019/08/01	2	36.52	0	0.00	36.64	2	484	0.41%
2019/07/25	0	0.00	1	37.99	38.08	-1	501	-0.20%
2019/07/22	1	36.32	0	0.00	36.41	1	503	0.20%
2019/07/18	2	36.37	0	0.00	36.32	2	504	0.40%
2019/07/16	0	0.00	1	37.72	37.79	-1	492	-0.20%
2019/07/11	0	0.00	2	37.38	37.50	-2	478	-0.42%
2019/07/04	0	0.00	2	36.86	36.90	-2	474	-0.42%
2019/07/03	0	0.00	5	36.40	36.37	-5	474	-1.05%
2019/07/01	4	35.94	0	0.00	36.18	4	473	0.84%
2019/06/28	1	34.88	0	0.00	34.88	1	461	0.22%
2019/06/27	3	34.84	0	0.00	34.89	3	464	0.65%
2019/06/26	2	34.46	0	0.00	34.38	2	464	0.43%
2019/06/24	0	0.00	1	35.69	35.80	-1	451	-0.22%
2019/06/20	0	0.00	1	35.58	35.65	-1	437	-0.23%
2019/06/19	0	0.00	2	35.06	35.14	-2	431	-0.46%
2019/06/05	0	0.00	2	31.31	31.29	-2	405	-0.49%
2019/05/31	1	31.23	0	0.00	31.23	1	368	0.27%
2019/05/17	0	0.00	1	34.99	34.50	-1	335	-0.30%
2019/05/16	0	0.00	2	33.91	33.87	-2	332	-0.60%
2019/05/14	0	0.00	1	32.88	32.84	-1	330	-0.30%
2019/05/10	1	34.38	0	0.00	34.65	1	335	0.30%
2019/05/09	4	35.05	0	0.00	34.98	4	322	1.24%
2019/05/08	0	0.00	1	35.75	35.67	-1	317	-0.31%
2019/04/03	0	0.00	11	34.90	34.91	-11	508	-2.16%
2019/04/01	10	34.06	1	34.15	34.15	9	548	1.64%
2019/03/29	0	0.00	1	33.23	33.21	-1	552	-0.18%
2019/03/27	0	0.00	1	33.24	33.27	-1	578	-0.17%
2019/03/26	0	0.00	1	33.18	33.14	-1	581	-0.17%
2019/03/22	0	0.00	1	34.67	34.60	-1	592	-0.17%
2019/03/21	0	0.00	1	33.71	33.63	-1	591	-0.17%
2019/03/20	0	0.00	1	33.11	33.09	-1	586	-0.17%
2019/03/19	0	0.00	1	33.25	33.16	-1	589	-0.17%
2019/03/18	0	0.00	1	32.99	33.05	-1	587	-0.17%
2019/03/14	0	0.00	1	32.45	32.45	-1	590	-0.17%
2019/03/12	0	0.00	1	31.94	31.88	-1	609	-0.16%
2019/03/08	0	0.00	1	30.28	30.29	-1	626	-0.16%
2019/02/22	0	0.00	1	30.23	30.26	-1	659	-0.15%
2019/02/13	0	0.00	2	30.37	30.44	-2	682	-0.29%
2019/02/11	0	0.00	1	29.16	29.14	-1	677	-0.15%
2019/01/30	1	27.41	0	0.00	27.41	1	669	0.15%
2019/01/23	0	0.00	3	27.29	27.42	-3	691	-0.43%
2019/01/17	1	27.23	0	0.00	27.22	1	736	0.14%
2019/01/14	1	26.37	0	0.00	26.42	1	753	0.13%
2019/01/09	0	0.00	1	26.76	26.78	-1	749	-0.13%
2019/01/08	0	0.00	2	26.23	26.15	-2	769	-0.26%
2019/01/07	0	0.00	3	25.78	25.72	-3	760	-0.39%
2018/12/28	0	0.00	1	24.60	24.68	-1	741	-0.13%
2018/12/26	10	21.79	0	0.00	21.80	10	689	1.45%
2018/12/25	9	21.84	0	0.00	22.09	9	676	1.33%
2018/12/24	5	23.06	0	0.00	23.26	5	667	0.75%
2018/12/22	3	23.24	0	0.00	23.65	3	649	0.46%
2018/11/22	1	27.29	0	0.00	27.23	1	718	0.14%
2018/11/14	2	29.76	0	0.00	29.57	2	709	0.28%
2018/11/13	1	29.24	0	0.00	29.86	1	711	0.14%
2018/11/08	0	0.00	1	32.80	32.65	-1	700	-0.14%
2018/11/07	0	0.00	2	31.37	31.34	-2	695	-0.29%
2018/10/29	0	0.00	1	30.33	30.23	-1	657	-0.15%
2018/10/26	0	0.00	1	29.63	29.66	-1	634	-0.16%
2018/10/25	3	29.87	0	0.00	29.66	3	624	0.48%
2018/10/22	2	31.90	0	0.00	32.50	2	612	0.33%
2018/09/25	0	0.00	2	36.57	36.68	-2	477	-0.42%
2018/09/18	1	35.55	0	0.00	35.63	1	391	0.26%
2018/09/13	1	36.44	0	0.00	36.23	1	389	0.26%
2018/06/11	0	0.00	1	33.04	32.98	-1	661	-0.15%
2018/06/08	0	0.00	1	33.21	33.00	-1	642	-0.16%
2018/04/10	0	0.00	200	28.32	28.69	-200	514	-38.85%	大賣/鉅額交易
2018/04/03	100	27.26	0	0.00	27.17	100	481	20.76%
2018/04/02	100	28.48	0	0.00	28.48	100	451	22.16%
2018/03/28	2	28.56	0	0.00	30.00	2	373	0.54%
2018/03/27	0	0.00	150	30.76	32.00	-150	345	-43.40%	大賣/鉅額交易
2018/03/26	150	28.78	0	0.00	29.05	150	307	48.70%	大買/鉅額交易
2018/02/27	0	0.00	194	32.76	32.72	-194	208	-93.05%	大賣/鉅額交易
2018/02/06	60	26.77	0	0.00	27.54	60	162	36.93%
2018/01/23	134	32.43	0	0.00	32.51	134	120	111.02%	大買/鉅額交易
2018/01/04	0	0.00	144	29.33	29.36	-144	95	-150.05%	大賣/鉅額交易
2018/01/03	144	28.79	0	0.00	28.83	144	93	154.34%	大買/鉅額交易