富邦NASDAQ正2 (00670L)-凱基-鳳山券商分點個股進出

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
117.9
漲跌
▲1.6
漲幅
+1.33%
成交量
982張
產業
上市
70人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ正2 (00670L)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/22	0	116.20	0	0.00	116.35	0	1,219	0.00%
2024/05/21	0	115.40	6	115.53	115.60	-6	1,227	-0.49%
2024/05/20	0	114.50	0	0.00	114.65	0	1,229	0.00%
2024/05/17	1	114.40	2	114.35	114.30	-1	1,238	-0.08%
2024/05/16	1	115.20	6	115.28	115.15	-5	1,251	-0.40%
2024/05/15	5	111.60	6	111.58	111.45	-1	1,240	-0.08%
2024/05/14	0	110.00	4	109.91	110.05	-4	1,250	-0.32%
2024/05/13	0	109.55	5	109.81	110.05	-5	1,266	-0.39%
2024/05/10	0	109.25	4	109.31	109.45	-4	1,271	-0.31%
2024/05/09	2	108.53	0	0.00	108.30	2	1,299	0.16%
2024/05/08	0	109.00	1	109.10	108.75	-1	1,311	-0.07%
2024/05/07	0	108.50	2	108.85	108.90	-2	1,330	-0.15%
2024/05/06	0	106.60	0	0.00	106.60	0	1,327	0.00%
2024/05/03	1	104.05	0	0.00	103.80	1	1,338	0.08%
2024/05/02	2	101.63	0	0.00	101.80	2	1,342	0.15%
2024/04/30	0	105.85	1	105.90	105.50	-1	1,325	-0.07%
2024/04/29	0	105.50	0	0.00	105.85	0	1,328	0.00%
2024/04/26	0.2	104.18	1	104.25	104.20	-0.8	1,343	-0.06%
2024/04/25	0	100.75	41	100.89	100.20	-41	1,349	-3.04%
2024/04/24	0.1	103.78	2	103.85	103.95	-1.9	1,338	-0.14%
2024/04/23	0.1	99.21	0	0.00	99.30	0.1	1,336	0.00%
2024/04/22	3	98.55	0	0.00	98.55	3	1,326	0.23%
2024/04/19	0.1	99.00	0	0.00	99.90	0.1	1,314	0.01%
2024/04/18	4.2	103.62	0	0.00	103.80	4.2	1,263	0.33%
2024/04/17	17.3	106.05	0	0.00	106.05	17.3	1,267	1.36%
2024/04/16	0.3	105.54	0	0.00	105.40	0.3	1,276	0.02%
2024/04/15	4.3	109.74	0	0.00	110.20	4.3	1,252	0.34%
2024/04/12	1.2	112.98	0	0.00	112.90	1.2	1,253	0.09%
2024/04/11	3	109.52	0	0.00	109.65	3	1,260	0.24%
2024/04/10	0	0.00	4	111.65	111.65	-4	1,286	-0.31%
2024/04/09	12.1	110.75	0	0.00	111.00	12.1	1,304	0.93%
2024/04/08	0.2	110.76	0	0.00	110.65	0.2	1,308	0.02%
2024/04/03	2.3	110.86	0	0.00	110.75	2.3	1,306	0.17%
2024/04/02	1	112.90	0	0.00	112.85	1	1,308	0.08%
2024/04/01	0	0.00	1	114.05	114.20	-1	1,312	-0.08%
2024/03/28	1	113.15	0	0.00	113.30	1	1,312	0.08%
2024/03/27	1.1	113.11	0	0.00	113.45	1.1	1,315	0.08%
2024/03/25	0	0.00	6	114.27	113.80	-6	1,335	-0.45%
2024/03/22	0.3	113.80	68	113.73	114.10	-67.7	1,336	-5.07%
2024/03/21	0	0.00	2	114.45	114.55	-2	1,327	-0.15%
2024/03/20	0	0.00	2	110.15	110.00	-2	1,318	-0.15%
2024/03/19	0	109.65	6	109.53	109.35	-6	1,340	-0.45%
2024/03/18	38	108.77	0	0.00	109.10	38	1,350	2.81%
2024/03/15	39.6	110.20	0	0.00	109.95	39.6	1,331	2.97%
2024/03/14	2	111.85	0	0.00	111.90	2	1,321	0.15%
2024/03/13	2	112.93	70	112.85	113.10	-68	1,305	-5.21%
2024/03/12	26	111.08	0	0.00	111.50	26	1,297	2.00%
2024/03/11	0.3	110.54	0	0.00	110.15	0.3	1,296	0.02%
2024/03/08	0	0.00	23	113.66	113.80	-23	1,279	-1.80%
2024/03/07	25	110.10	0	0.00	110.25	25	1,241	2.02%
2024/03/06	51	110.24	0	0.00	110.35	51	1,244	4.10%
2024/03/05	1.2	112.96	0	0.00	112.90	1.2	1,222	0.10%
2024/03/01	0	0.00	1	112.10	112.00	-1	1,231	-0.08%
2024/02/29	2	109.30	0	0.00	109.55	2	1,224	0.16%
2024/02/27	0	0.00	10	110.02	109.80	-10	1,218	-0.82%
2024/02/26	0	0.00	4	109.93	110.10	-4	1,213	-0.33%
2024/02/22	2	108.23	0	0.00	108.40	2	1,218	0.16%
2024/02/21	2.2	105.42	0	0.00	105.40	2.2	1,208	0.18%
2024/02/20	2.2	106.93	0	0.00	106.95	2.2	1,204	0.18%
2024/02/19	3	107.90	0	0.00	108.15	3	1,216	0.25%
2024/02/15	1	109.15	0	0.00	109.50	1	1,232	0.08%
2024/02/01	5.1	102.47	0	0.00	102.65	5.1	1,228	0.42%
2024/01/31	3	104.05	0	0.00	104.20	3	1,208	0.25%
2024/01/29	1	105.15	0	0.00	105.15	1	1,217	0.08%
2024/01/26	1.6	104.97	0	0.00	104.85	1.6	1,234	0.13%
2024/01/25	0	0.00	0.2	106.45	106.15	-0.2	1,243	-0.02%
2024/01/24	0	0.00	4	105.90	106.00	-4	1,243	-0.32%
2024/01/23	4	104.48	0	0.00	104.45	4	1,259	0.32%
2024/01/18	0.1	97.42	0	0.00	97.30	0.1	1,303	0.01%
2024/01/16	0.1	98.00	0	0.00	97.85	0.1	1,314	0.00%
2024/01/15	0	99.00	0	0.00	99.00	0	1,333	0.00%
2024/01/10	0	0.00	8	97.25	97.20	-8	1,353	-0.59%
2024/01/09	0	96.70	1	96.70	96.75	-1	1,339	-0.07%
2024/01/08	1	93.44	0	0.00	93.00	1	1,337	0.08%
2024/01/05	3.3	92.99	0	0.00	92.80	3.3	1,332	0.24%
2024/01/04	2.8	94.08	0	0.00	93.95	2.8	1,331	0.21%
2024/01/03	4.7	95.75	0	0.00	95.55	4.7	1,335	0.35%
2024/01/02	1.5	99.26	0	0.00	99.35	1.5	1,323	0.11%
2023/12/29	0.1	100.40	2	100.30	100.20	-1.9	1,326	-0.14%
2023/12/28	0	100.80	0	0.00	100.75	0	1,348	0.00%
2023/12/21	0.4	97.17	0	0.00	97.45	0.4	1,390	0.03%
2023/12/15	0.3	96.65	0	0.00	96.65	0.3	1,413	0.02%
2023/12/11	0	0.00	46	91.23	91.00	-46	1,408	-3.27%
2023/12/07	0.3	88.48	0	0.00	88.40	0.3	1,413	0.02%
2023/12/06	4	90.23	2	90.25	90.45	2	1,410	0.14%
2023/12/05	6.2	88.64	0	0.00	88.55	6.2	1,414	0.43%
2023/12/04	9	90.24	0	0.00	90.10	9	1,421	0.63%
2023/12/01	26.3	90.01	0	0.00	90.00	26.3	1,423	1.85%
2023/11/30	0.1	90.86	0	0.00	91.05	0.1	1,405	0.01%
2023/11/29	0.4	91.12	0	0.00	91.05	0.4	1,405	0.02%
2023/11/28	3	90.52	0	0.00	90.55	3	1,400	0.21%
2023/11/27	5	89.94	1	90.20	89.75	4	1,396	0.29%
2023/11/23	0	0.00	3	91.15	91.05	-3	1,421	-0.21%
2023/11/22	1.1	90.00	0	0.00	90.05	1.1	1,423	0.08%
2023/11/21	0.1	91.60	0	0.00	91.75	0.1	1,440	0.00%
2023/11/20	0.1	89.10	0	0.00	88.75	0.1	1,449	0.00%
2023/11/16	2.1	88.70	0	0.00	88.85	2.1	1,473	0.14%
2023/11/15	0	0.00	1	89.60	89.75	-1	1,469	-0.07%
2023/11/14	0	0.00	21	85.79	85.95	-21	1,462	-1.44%
2023/11/13	0	0.00	8	85.44	85.45	-8	1,492	-0.54%
2023/11/10	8	82.31	1	82.25	82.30	7	1,493	0.47%
2023/11/09	0	0.00	7	83.72	83.80	-7	1,502	-0.47%
2023/11/08	0	0.00	17	83.50	83.50	-17	1,543	-1.10%
2023/11/07	0	0.00	0	81.95	81.80	0	1,546	0.00%
2023/11/03	0	0.00	13	79.33	79.45	-13	1,532	-0.85%
2023/11/01	0.2	74.20	12	74.21	74.60	-11.8	1,523	-0.77%
2023/10/31	3.3	73.42	10	73.25	73.10	-6.7	1,556	-0.43%
2023/10/27	15	72.83	0	0.00	73.10	15	1,561	0.96%
2023/10/26	16.5	73.15	0	0.00	72.90	16.5	1,570	1.05%
2023/10/25	1.2	78.10	0	0.00	77.85	1.2	1,551	0.08%
2023/10/23	5.2	77.00	0	0.00	77.10	5.2	1,565	0.33%
2023/10/20	12.2	78.61	0	0.00	78.65	12.2	1,553	0.79%
2023/10/19	9.2	80.41	0	0.00	80.30	9.2	1,549	0.59%
2023/10/18	1	82.50	0	0.00	82.40	1	1,563	0.06%
2023/10/17	0	0.00	5	83.25	83.05	-5	1,576	-0.32%
2023/10/16	7	82.01	0	0.00	82.00	7	1,586	0.44%
2023/10/11	0	0.00	21	83.25	83.50	-21	1,602	-1.31%
2023/10/06	20	78.95	2	79.00	79.00	18	1,604	1.12%
2023/10/04	6	77.01	0	0.00	77.00	6	1,607	0.37%
2023/10/03	0	0.00	20	80.35	80.00	-20	1,592	-1.26%
2023/09/28	1	77.90	0	0.00	78.05	1	1,581	0.06%
2023/09/27	2	77.80	0	0.00	77.95	2	1,572	0.13%
2023/09/26	2	79.30	0	0.00	79.25	2	1,550	0.13%
2023/09/25	7	79.90	0	0.00	79.95	7	1,560	0.45%
2023/09/22	15	79.70	0	0.00	79.70	15	1,552	0.97%
2023/09/21	2	81.63	0	0.00	81.65	2	1,526	0.13%
2023/09/15	0	0.00	2	88.15	88.55	-2	1,515	-0.13%
2023/09/13	2	86.25	0	0.00	86.30	2	1,505	0.13%
2023/09/11	1	86.30	1	86.45	87.00	0	1,521	0.00%
2023/08/30	0	0.00	3	87.92	87.85	-3	1,636	-0.18%
2023/08/29	0	0.00	15	84.07	84.50	-15	1,638	-0.92%
2023/08/28	0	0.00	5	82.82	82.85	-5	1,660	-0.30%
2023/08/25	5	81.55	1	81.40	81.35	4	1,668	0.24%
2023/08/24	0	0.00	11	86.87	87.45	-11	1,663	-0.66%
2023/08/23	0	0.00	1	83.25	83.40	-1	1,662	-0.06%
2023/08/22	0	0.00	2	82.65	82.80	-2	1,669	-0.12%
2023/08/21	1	80.45	56	80.57	80.35	-55	1,669	-3.29%
2023/08/18	4	80.55	28	80.75	80.45	-24	1,671	-1.43%
2023/08/17	5	82.48	5	82.09	82.45	0	1,649	0.00%
2023/08/16	3	84.30	0	0.00	84.35	3	1,620	0.19%
2023/08/15	2	86.80	0	0.00	86.80	2	1,641	0.12%
2023/08/14	1	83.99	0	0.00	83.95	1	1,639	0.06%
2023/08/11	0	0.00	1	86.05	85.65	-1	1,602	-0.06%
2023/08/10	0	86.00	6	85.80	85.75	-6	1,606	-0.37%
2023/08/09	0	87.50	4	87.38	87.60	-4	1,591	-0.25%
2023/08/08	0	0.00	2	88.00	88.20	-2	1,589	-0.13%
2023/08/07	23	88.13	0	0.00	88.30	23	1,600	1.44%
2023/08/04	100	89.29	0	0.00	89.35	100	1,575	6.35%
2023/08/02	3	92.00	0	0.00	91.25	3	1,537	0.20%
2023/08/01	0	0.00	9	93.19	93.15	-9	1,523	-0.59%
2023/07/31	0	0.00	73	92.51	92.55	-73	1,532	-4.76%
2023/07/28	0	0.00	17	90.15	90.60	-17	1,515	-1.12%
2023/07/27	5	91.30	0	0.00	91.60	5	1,485	0.34%
2023/07/26	0	0.00	8	90.70	90.60	-8	1,474	-0.54%
2023/07/24	50	89.48	0	0.00	89.50	50	1,476	3.39%
2023/07/21	50	90.08	0	0.00	90.10	50	1,484	3.37%
2023/07/20	1	93.30	0	0.00	93.40	1	1,485	0.07%
2023/07/18	0	0.00	58	92.61	92.70	-58	1,495	-3.88%
2023/07/17	0	0.00	2	91.00	91.10	-2	1,493	-0.13%
2023/07/14	0	91.30	7	91.40	91.40	-7	1,495	-0.47%
2023/07/11	53	85.54	3	85.55	85.60	50	1,465	3.41%
2023/07/10	9	84.95	0	0.00	84.90	9	1,476	0.61%
2023/07/07	0	0.00	10	85.93	85.95	-10	1,477	-0.68%
2023/07/06	0	0.00	43	86.86	86.65	-43	1,486	-2.89%
2023/07/03	2	87.25	0	0.00	87.50	2	1,519	0.13%
2023/06/29	0	0.00	2	85.15	85.15	-2	1,552	-0.13%
2023/06/28	5	83.95	0	0.00	83.95	5	1,559	0.32%
2023/06/27	8	82.14	0	0.00	82.20	8	1,571	0.51%
2023/06/26	5	84.44	0	0.00	84.35	5	1,565	0.32%
2023/06/21	5.5	86.35	0	0.00	86.40	5.5	1,581	0.35%
2023/06/20	10	86.22	0	0.00	85.90	10	1,621	0.62%
2023/06/19	4	86.58	0	0.00	86.45	4	1,642	0.24%
2023/06/16	0	0.00	3	87.02	87.25	-3	1,640	-0.18%
2023/06/14	1	84.60	0	0.00	84.60	1	1,700	0.06%
2023/06/13	2	83.80	0	0.00	84.15	2	1,732	0.12%
2023/06/12	0	0.00	42	81.01	81.20	-42	1,757	-2.39%
2023/06/09	60	79.95	0	0.00	79.90	60	1,780	3.37%
2023/06/08	5	78.04	0	0.00	77.65	5	1,828	0.27%
2023/06/07	1	80.95	0	0.00	81.00	1	1,849	0.05%
2023/06/06	0	81.10	0	0.00	81.10	0	1,862	0.00%
2023/06/05	0.5	80.35	0	0.00	80.35	0.5	1,893	0.03%
2023/06/02	0	0.00	31	79.76	80.20	-31	1,905	-1.63%
2023/06/01	1	77.35	0	0.00	77.90	1	1,967	0.05%
2023/05/31	0.3	78.50	0	0.00	78.55	0.3	1,967	0.01%
2023/05/30	15.1	78.79	0	0.00	78.85	15.1	2,034	0.74%
2023/05/29	14.3	78.93	0	0.00	78.90	14.3	2,051	0.69%
2023/05/26	1	74.35	39	74.30	74.45	-38	2,042	-1.86%
2023/05/25	7	73.16	0	0.00	73.20	7	2,077	0.34%
2023/05/24	35	72.10	0	0.00	72.20	35	2,111	1.66%
2023/05/23	0	74.00	23	74.23	74.15	-23	2,115	-1.09%
2023/05/22	3	73.33	0	0.00	73.55	3	2,132	0.14%
2023/05/19	3.1	74.10	0	0.00	74.05	3.1	2,195	0.14%
2023/05/18	18	71.09	0	0.00	71.15	18	2,206	0.82%
2023/05/16	0	69.40	3	69.15	69.15	-3	2,300	-0.13%
2023/05/15	3	68.45	2	68.45	68.75	1	2,347	0.04%
2023/05/10	2	67.33	0	0.00	67.30	2	2,442	0.08%
2023/05/09	0.1	67.92	21	67.88	67.95	-20.9	2,459	-0.85%
2023/05/08	2	67.65	0	0.00	67.70	2	2,517	0.08%
2023/05/05	8	65.68	0	0.00	65.70	8	2,631	0.30%
2023/05/04	11	66.07	0	0.00	66.30	11	2,722	0.40%
2023/05/02	0	0.00	9	67.40	67.75	-9	2,789	-0.32%
2023/04/26	0	0.00	1	64.55	64.45	-1	3,022	-0.03%
2023/04/21	4	65.62	2	65.50	65.50	2	3,172	0.06%
2023/04/20	2	66.00	0	0.00	65.80	2	3,211	0.06%
2023/04/19	0	0.00	15	66.33	66.25	-15	3,294	-0.46%
2023/04/18	0	0.00	55	66.30	66.45	-55	3,343	-1.64%
2023/04/17	1	66.50	0	0.00	66.55	1	3,397	0.03%
2023/04/14	0	0.00	11	66.75	66.60	-11	3,426	-0.32%
2023/04/13	5	64.43	0	0.00	64.50	5	3,447	0.15%
2023/04/12	2	65.48	0	0.00	65.55	2	3,479	0.06%
2023/04/11	2	66.20	0	0.00	66.25	2	3,543	0.06%
2023/04/07	0	0.00	12	66.21	66.20	-12	3,610	-0.33%
2023/04/06	1	64.95	0	0.00	64.95	1	3,604	0.03%
2023/03/30	0	0.00	21	64.20	64.35	-21	3,668	-0.57%
2023/03/29	6	62.59	0	0.00	62.70	6	3,697	0.16%
2023/03/28	2	62.75	0	0.00	62.65	2	3,821	0.05%
2023/03/23	1	62.35	0	0.00	62.55	1	3,946	0.03%
2023/03/17	0	0.00	16	61.93	62.20	-16	4,004	-0.40%
2023/03/16	0	0.00	11	59.45	59.35	-11	3,987	-0.28%
2023/03/15	0	0.00	5	58.35	58.35	-5	4,014	-0.12%
2023/03/14	27	56.46	0	0.00	56.30	27	4,017	0.67%
2023/03/10	10.1	56.30	0	0.00	56.15	10.1	3,976	0.25%
2023/03/08	4	58.00	0	0.00	58.30	4	4,041	0.10%
2023/03/07	0	0.00	106	60.00	60.20	-106	4,032	-2.63%	大賣/鉅額交易
2023/03/06	0	0.00	1	60.10	59.90	-1	4,069	-0.02%
2023/03/03	0	0.00	10	57.00	57.15	-10	4,001	-0.25%
2023/03/01	11	57.38	0	0.00	57.55	11	3,964	0.28%
2023/02/24	10	58.30	0	0.00	58.45	10	3,957	0.25%
2023/02/23	60	58.35	0	0.00	58.70	60	3,965	1.51%
2023/02/22	13.2	57.93	44	57.90	57.90	-30.8	3,961	-0.78%
2023/02/21	7	60.14	0	0.00	60.10	7	3,957	0.18%
2023/02/20	29	60.31	9	60.54	60.55	20	4,060	0.49%
2023/02/17	17	60.72	0	0.00	60.60	17	4,110	0.41%
2023/02/15	0	0.00	30	62.25	62.00	-30	4,286	-0.70%
2023/02/14	7	61.86	98	61.83	61.75	-91	4,351	-2.09%
2023/02/13	86	59.52	0	0.00	59.60	86	4,396	1.96%
2023/02/10	6	60.67	0	0.00	60.50	6	4,409	0.14%
2023/02/09	2	62.35	0	0.00	62.60	2	4,437	0.05%
2023/02/07	13	62.03	0	0.00	62.15	13	4,624	0.28%
2023/02/06	3	62.43	0	0.00	62.10	3	4,651	0.06%
2023/02/03	0	0.00	17	63.17	63.20	-17	4,613	-0.37%
2023/02/02	2	61.88	12	61.89	61.95	-10	4,570	-0.22%
2023/02/01	0	0.00	4	57.75	58.00	-4	4,547	-0.09%
2023/01/31	24	56.45	0	0.00	56.50	24	4,544	0.53%
2023/01/30	0	0.00	4	58.89	58.55	-4	4,556	-0.09%
2023/01/17	1	52.95	0	0.00	53.00	1	4,465	0.02%
2023/01/10	16	49.60	0	0.00	49.66	16	4,516	0.35%
2023/01/09	129	49.58	0	0.00	49.81	129	4,551	2.83%	大買/鉅額交易
2023/01/06	1	47.27	0	0.00	47.18	1	4,544	0.02%
2023/01/03	0	0.00	2	48.16	48.68	-2	4,628	-0.04%
2022/12/30	0	0.00	13	48.51	48.45	-13	4,630	-0.28%
2022/12/21	2	50.70	0	0.00	50.55	2	4,825	0.04%
2022/12/20	0	0.00	5	49.19	49.05	-5	4,845	-0.10%
2022/12/19	20	51.86	22	51.89	51.75	-2	4,784	-0.04%
2022/12/16	1	52.55	13	52.63	52.55	-12	4,818	-0.25%
2022/12/15	2	56.35	0	0.00	56.45	2	4,787	0.04%
2022/12/14	0	0.00	138	57.43	57.70	-138	4,782	-2.89%	大賣/鉅額交易
2022/12/13	14	55.95	30	55.97	55.95	-16	4,772	-0.34%
2022/12/12	106	54.51	10	54.65	54.65	96	4,764	2.02%	大買/
2022/12/07	47	55.00	1	55.10	55.10	46	4,868	0.94%
2022/12/06	0	0.00	39	57.23	57.10	-39	4,846	-0.80%
2022/12/05	20	58.85	0	0.00	58.95	20	4,865	0.41%
2022/12/01	2	59.58	0	0.00	59.75	2	4,892	0.04%
2022/11/24	3	58.18	0	0.00	58.15	3	4,930	0.06%
2022/11/23	0	0.00	5	56.57	56.65	-5	4,941	-0.10%
2022/11/22	8	55.48	0	0.00	55.35	8	5,004	0.16%
2022/11/18	0	0.00	6	56.60	56.45	-6	4,989	-0.12%
2022/11/16	0	0.00	5	57.65	58.40	-5	4,945	-0.10%
2022/11/15	0	0.00	95	57.14	57.60	-95	4,848	-1.96%
2022/11/14	0	0.00	30	57.17	57.00	-30	4,780	-0.63%
2022/11/10	0	0.00	5	49.14	49.23	-5	4,525	-0.11%
2022/11/09	4	51.49	3	51.35	51.40	1	4,401	0.02%
2022/11/07	2	49.11	0	0.00	49.18	2	4,293	0.05%
2022/11/04	1	48.60	0	0.00	48.85	1	4,238	0.02%
2022/11/03	3	50.30	0	0.00	50.35	3	4,115	0.07%
2022/11/02	21	53.80	0	0.00	53.95	21	4,024	0.52%
2022/11/01	15	55.02	0	0.00	55.25	15	4,007	0.37%
2022/10/31	80	55.38	0	0.00	55.55	80	4,014	1.99%
2022/10/28	20	52.03	0	0.00	51.55	20	3,958	0.51%
2022/10/25	0	0.00	50	54.66	54.85	-50	3,880	-1.29%
2022/10/24	4	54.53	5	54.22	54.00	-1	3,869	-0.03%
2022/10/21	34	50.97	0	0.00	50.60	34	3,846	0.88%
2022/10/20	12	50.82	1	51.25	51.70	11	3,844	0.29%
2022/10/19	0	0.00	3	53.40	53.20	-3	3,773	-0.08%
2022/10/18	0	0.00	2	52.25	53.50	-2	3,752	-0.05%
2022/10/17	5	49.01	0	0.00	49.04	5	3,669	0.14%
2022/10/14	2	52.00	1	52.00	52.00	1	3,637	0.03%
2022/10/13	4	49.29	2	49.30	49.11	2	3,616	0.06%
2022/10/12	1	49.50	0	0.00	49.78	1	3,619	0.03%
2022/10/11	1	50.05	2	49.96	49.96	-1	3,596	-0.03%
2022/10/07	2	55.65	0	0.00	55.50	2	3,519	0.06%
2022/10/05	0	0.00	2	56.30	56.30	-2	3,495	-0.06%
2022/10/04	0	0.00	5	54.29	54.85	-5	3,432	-0.15%
2022/10/03	5	51.12	0	0.00	50.75	5	3,374	0.15%
2022/09/30	0	0.00	1	53.15	53.40	-1	3,338	-0.03%
2022/09/26	1	54.05	0	0.00	53.65	1	3,186	0.03%
2022/09/22	35	57.09	0	0.00	57.25	35	3,132	1.12%
2022/09/16	1	60.00	0	0.00	60.10	1	3,225	0.03%
2022/09/15	0	0.00	1	63.40	63.25	-1	3,223	-0.03%
2022/09/14	5	62.27	3	62.45	62.50	2	3,278	0.06%
2022/09/13	0	0.00	11	69.80	69.75	-11	3,255	-0.34%
2022/09/12	0	0.00	12	68.16	68.20	-12	3,281	-0.37%
2022/09/08	2	64.90	20	64.90	65.10	-18	3,320	-0.54%
2022/09/07	1	61.50	20	61.56	62.10	-19	3,424	-0.55%
2022/09/06	0	0.00	15	64.17	63.85	-15	3,460	-0.43%
2022/09/05	2	63.35	0	0.00	63.10	2	3,568	0.06%
2022/09/02	0	0.00	20	65.13	65.20	-20	3,641	-0.55%
2022/09/01	11	63.94	10	63.95	63.80	1	3,649	0.03%
2022/08/31	101	66.52	0	0.00	67.20	101	3,560	2.84%	大買/鉅額交易
2022/08/30	0	0.00	91	67.52	67.95	-91	3,479	-2.62%
2022/08/29	83	66.72	0	0.00	67.20	83	3,458	2.40%
2022/08/26	0	0.00	40	74.81	74.70	-40	3,407	-1.17%
2022/08/25	1	72.95	0	0.00	73.05	1	3,412	0.03%
2022/08/22	50	75.46	0	0.00	75.35	50	3,487	1.43%
2022/08/15	0	0.00	1	79.35	79.50	-1	3,603	-0.03%
2022/08/11	5	78.38	0	0.00	78.45	5	3,704	0.13%
2022/08/09	0	0.00	2	75.58	75.85	-2	3,717	-0.05%
2022/08/04	0	0.00	3	76.23	76.25	-3	3,852	-0.08%
2022/08/02	0	0.00	1	72.45	72.20	-1	3,919	-0.03%
2022/07/29	0	0.00	1	72.20	72.35	-1	3,942	-0.03%
2022/07/28	1	68.65	0	0.00	68.55	1	3,904	0.03%
2022/07/26	0	0.00	41	65.80	65.90	-41	3,846	-1.07%
2022/07/25	2	67.03	0	0.00	67.00	2	3,846	0.05%
2022/07/21	0	0.00	1	67.30	67.60	-1	3,864	-0.03%
2022/07/20	0	0.00	1	66.30	66.15	-1	3,827	-0.03%
2022/07/19	0	0.00	12	62.15	62.15	-12	3,790	-0.32%
2022/07/18	0	0.00	1	63.35	64.05	-1	3,772	-0.03%
2022/07/14	2	60.05	2	59.80	60.30	0	3,693	0.00%
2022/07/07	2	61.55	0	0.00	62.35	2	3,612	0.06%
2022/07/06	0	0.00	8	60.90	60.70	-8	3,594	-0.22%
2022/07/01	1	57.50	0	0.00	56.90	1	3,524	0.03%
2022/06/30	0	0.00	5	59.28	58.80	-5	3,472	-0.14%
2022/06/28	0	0.00	2	63.45	63.35	-2	3,390	-0.06%
2022/06/24	23	61.09	1	61.60	61.65	22	3,307	0.67%
2022/06/23	0	0.00	6	58.41	58.75	-6	3,259	-0.18%
2022/06/22	0	0.00	26	58.42	57.75	-26	3,206	-0.81%
2022/06/21	17	57.73	0	0.00	58.25	17	3,122	0.54%
2022/06/20	32	56.51	1	56.60	56.55	31	3,063	1.01%
2022/06/17	3	55.50	0	0.00	56.25	3	2,998	0.10%
2022/06/16	0	0.00	1	60.35	59.20	-1	2,910	-0.03%
2022/06/15	1	57.45	6	57.80	57.20	-5	2,783	-0.18%
2022/06/14	8	58.13	0	0.00	58.20	8	2,754	0.29%
2022/06/13	2	60.10	0	0.00	60.00	2	2,655	0.08%
2022/05/26	0	0.00	3	63.65	63.30	-3	2,394	-0.13%
2022/05/24	2	63.13	0	0.00	62.75	2	2,479	0.08%
2022/05/23	1	64.20	0	0.00	64.40	1	2,441	0.04%
2022/05/19	18	63.90	0	0.00	64.00	18	2,397	0.75%
2022/05/18	7	70.35	0	0.00	70.35	7	2,326	0.30%
2022/05/17	0	0.00	131	68.17	68.65	-131	2,296	-5.70%	大賣/鉅額交易
2022/05/13	12	65.87	1	65.60	66.45	11	2,223	0.49%
2022/05/12	28	65.86	2	64.65	64.20	26	2,199	1.18%
2022/05/11	0	0.00	1	69.55	70.25	-1	2,107	-0.05%
2022/05/10	82	68.55	0	0.00	69.95	82	2,088	3.93%
2022/05/09	15	71.69	1	71.75	71.60	14	2,003	0.70%
2022/05/06	1	74.80	0	0.00	74.90	1	1,967	0.05%
2022/05/05	1	83.00	0	0.00	83.50	1	1,933	0.05%
2022/05/04	1	78.65	0	0.00	78.60	1	1,948	0.05%
2022/04/29	1	80.55	0	0.00	81.50	1	1,971	0.05%
2022/04/28	0	0.00	31	79.21	79.45	-31	1,979	-1.57%
2022/04/27	31	77.75	0	0.00	78.00	31	1,969	1.57%
2022/04/20	0	0.00	19	90.81	91.00	-19	1,865	-1.02%
2022/04/15	0	0.00	1	88.80	88.75	-1	1,861	-0.05%
2022/04/14	0	0.00	54	93.06	93.60	-54	1,858	-2.91%
2022/04/13	57	90.43	0	0.00	90.70	57	1,868	3.05%
2022/04/12	1	89.35	0	0.00	89.30	1	1,845	0.05%
2022/04/08	6	97.09	0	0.00	97.45	6	1,795	0.33%
2022/04/07	10	96.30	0	0.00	96.05	10	1,786	0.56%
2022/04/01	1	102.30	0	0.00	102.35	1	1,744	0.06%
2022/03/30	0	0.00	1	106.25	106.25	-1	1,703	-0.06%
2022/03/16	1	83.95	2	83.68	84.20	-1	1,540	-0.06%
2022/03/10	4	87.03	0	0.00	86.65	4	1,450	0.28%
2022/02/25	0	0.00	1	89.45	89.25	-1	1,238	-0.08%
2022/02/24	1	81.00	0	0.00	81.35	1	1,196	0.08%
2022/02/22	1	87.90	0	0.00	87.80	1	1,089	0.09%
2022/02/17	0	0.00	11	99.38	98.65	-11	987	-1.11%
2022/02/16	0	0.00	8	99.12	99.40	-8	976	-0.82%
2022/02/11	1	99.75	11	100.56	99.50	-10	937	-1.07%
2022/02/09	7	102.49	0	0.00	102.95	7	900	0.78%
2022/02/08	13	99.89	0	0.00	99.55	13	885	1.47%
2022/02/07	10	101.37	0	0.00	101.25	10	878	1.14%
2022/01/24	1	99.80	0	0.00	99.90	1	769	0.13%
2022/01/20	1	107.80	0	0.00	107.55	1	697	0.14%
2022/01/14	0	0.00	2	112.93	113.45	-2	648	-0.31%
2022/01/13	0	0.00	56	118.43	118.40	-56	624	-8.96%
2022/01/12	0	0.00	5	117.90	118.50	-5	623	-0.80%
2022/01/07	0	0.00	3	118.20	117.40	-3	585	-0.51%
2022/01/06	3	117.53	0	0.00	116.00	3	571	0.52%
2022/01/04	10	128.38	0	0.00	129.15	10	527	1.90%
2022/01/03	41	127.11	0	0.00	127.15	41	526	7.79%
2021/12/30	3	128.03	0	0.00	128.20	3	530	0.57%
2021/12/29	7	129.01	0	0.00	128.85	7	533	1.31%
2021/12/27	0	0.00	61	126.07	126.05	-61	546	-11.17%
2021/12/23	0	0.00	3	123.55	123.80	-3	550	-0.55%
2021/12/21	33	117.50	0	0.00	118.10	33	520	6.34%
2021/12/20	26	116.50	0	0.00	115.75	26	509	5.11%
2021/12/17	2	118.93	1	118.30	118.90	1	491	0.20%
2021/12/16	0	0.00	19	125.96	126.30	-19	473	-4.01%
2021/12/15	20	120.57	0	0.00	120.75	20	476	4.20%
2021/12/13	0	0.00	8	127.42	127.40	-8	458	-1.75%
2021/12/10	10	124.36	0	0.00	124.00	10	456	2.19%
2021/12/07	0	0.00	2	120.13	120.50	-2	442	-0.45%
2021/12/06	2	117.95	0	0.00	117.90	2	443	0.45%
2021/10/15	2	108.90	0	0.00	108.90	2	401	0.50%
2021/09/09	0	0.00	1	116.00	115.90	-1	376	-0.27%
2021/08/20	0	0.00	1	106.90	106.50	-1	380	-0.26%
2021/08/19	0	0.00	1	105.75	105.50	-1	376	-0.27%
2021/08/12	0	0.00	1	108.05	108.05	-1	394	-0.25%
2021/03/10	0	0.00	12	79.27	79.15	-12	920	-1.30%
2021/03/09	4	75.88	0	0.00	76.05	4	902	0.44%
2021/03/08	0	0.00	7	77.19	76.80	-7	894	-0.78%
2021/03/05	15	75.22	0	0.00	75.55	15	881	1.70%
2021/03/02	0	0.00	15	86.11	85.40	-15	817	-1.84%
2021/02/25	5	86.95	50	86.77	87.35	-45	777	-5.79%
2021/02/24	60	85.79	0	0.00	84.40	60	772	7.77%
2021/01/20	0	0.00	5	83.74	83.90	-5	1,176	-0.42%
2021/01/18	5	80.49	0	0.00	80.55	5	1,178	0.42%
2020/12/17	0	0.00	2	80.00	80.00	-2	1,696	-0.12%
2020/12/16	0	0.00	1	78.65	78.85	-1	1,741	-0.06%
2020/12/08	0	0.00	5	78.40	78.50	-5	1,855	-0.27%
2020/12/07	3	78.10	0	0.00	77.70	3	1,880	0.16%
2020/12/04	0	0.00	15	77.60	77.65	-15	1,925	-0.78%
2020/12/03	5	77.10	0	0.00	77.15	5	1,929	0.26%
2020/12/02	5	76.85	0	0.00	76.75	5	1,977	0.25%
2020/12/01	5	76.05	0	0.00	76.05	5	2,032	0.25%
2020/11/30	5	74.15	4	74.75	74.15	1	2,025	0.05%
2020/11/27	4	73.50	0	0.00	73.65	4	2,031	0.20%
2020/11/26	0	0.00	10	73.68	73.95	-10	2,035	-0.49%
2020/11/25	0	0.00	71	73.38	72.85	-71	2,025	-3.51%
2020/11/23	33	71.02	0	0.00	71.15	33	2,017	1.64%
2020/11/18	48	71.18	0	0.00	71.05	48	2,009	2.39%
2020/11/12	0	0.00	5	70.00	70.05	-5	1,981	-0.25%
2020/11/11	5	67.87	5	67.15	67.95	0	1,950	0.00%
2020/11/09	5	75.70	0	0.00	76.60	5	1,868	0.27%
2020/11/05	8	69.85	80	69.94	71.05	-72	1,812	-3.97%
2020/11/04	72	65.01	0	0.00	66.95	72	1,739	4.14%
2020/09/28	0	0.00	1	63.15	63.30	-1	1,421	-0.07%
2020/09/21	1	59.90	0	0.00	59.95	1	1,300	0.08%
2020/05/11	0	0.00	2	44.52	44.39	-2	3,535	-0.06%
2020/05/06	2	41.34	0	0.00	41.71	2	3,471	0.06%
2020/04/30	0	0.00	3	43.30	43.18	-3	3,360	-0.09%
2020/04/29	3	40.70	0	0.00	40.82	3	3,299	0.09%
2020/04/06	0	0.00	1	31.92	32.02	-1	2,638	-0.04%
2020/03/27	0	0.00	15	31.81	31.20	-15	2,275	-0.66%
2020/03/24	0	0.00	1	27.27	27.78	-1	1,894	-0.05%
2020/03/20	0	0.00	2	28.66	28.97	-2	1,668	-0.12%
2020/03/19	2	26.85	3	27.47	26.12	-1	1,563	-0.06%
2020/03/18	1	27.31	0	0.00	26.60	1	1,446	0.07%
2020/03/17	1	28.62	1	28.80	28.76	0	1,373	0.00%
2020/03/12	5	35.11	0	0.00	32.58	5	1,089	0.46%
2020/03/11	5	36.98	0	0.00	36.64	5	974	0.51%
2020/03/10	5	37.00	0	0.00	38.15	5	949	0.53%
2020/03/06	3	41.89	0	0.00	40.80	3	773	0.39%
2020/03/05	0	0.00	1	43.86	43.90	-1	717	-0.14%
2020/03/02	2	40.51	0	0.00	41.20	2	579	0.34%
2019/10/29	0	0.00	2	37.85	37.80	-2	588	-0.34%
2019/10/22	2	36.55	0	0.00	36.54	2	581	0.34%
2019/08/27	0	0.00	1	33.76	33.68	-1	607	-0.16%
2019/08/26	1	32.77	0	0.00	32.50	1	604	0.17%
2018/12/27	0	0.00	1	24.14	24.40	-1	732	-0.14%
2018/12/18	1	26.39	0	0.00	26.17	1	637	0.16%
2018/11/28	0	0.00	1	28.31	28.49	-1	716	-0.14%
2018/11/20	1	27.81	0	0.00	27.85	1	707	0.14%
2018/11/02	0	0.00	10	31.03	31.62	-10	690	-1.45%
2018/11/01	0	0.00	10	30.96	30.85	-10	684	-1.46%
2018/10/31	5	29.55	0	0.00	29.86	5	675	0.74%
2018/10/26	5	29.94	0	0.00	29.66	5	634	0.79%
2018/10/25	10	30.02	0	0.00	29.66	10	624	1.60%
2018/03/08	0	0.00	8	31.95	32.09	-8	248	-3.22%
2018/03/07	0	0.00	7	31.30	31.14	-7	250	-2.79%
2018/03/06	0	0.00	10	31.65	31.65	-10	248	-4.02%
2018/03/02	15	30.66	0	0.00	30.63	15	225	6.66%
2018/03/01	10	31.51	0	0.00	31.48	10	221	4.52%
2018/02/12	0	0.00	20	27.77	27.85	-20	181	-11.04%
2018/02/09	10	27.18	0	0.00	26.80	10	177	5.63%
2018/02/07	4	29.64	0	0.00	29.17	4	168	2.38%
2018/02/06	6	27.31	0	0.00	27.54	6	162	3.69%