富邦NASDAQ正2 (00670L)-中國信託-中壢券商分點個股進出

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
142.8
漲跌
▼0.5
漲幅
-0.35%
成交量
672張
產業
上市
73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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/12/13	1.1	142.77	8	143.05	142.75	-6.9	933	-0.74%
2024/12/09	10	141.80	0	0.00	141.90	10	951	1.05%
2024/12/04	5	138.00	0	0.00	138.20	5	953	0.52%
2024/12/03	50	136.51	0	0.00	136.70	50	979	5.10%
2024/12/02	10	133.25	0	0.00	133.25	10	974	1.03%
2024/11/29	10	132.80	0	0.00	132.75	10	977	1.02%
2024/11/18	11	129.10	0	0.00	129.30	11	992	1.11%
2024/11/15	0	0.00	23	132.60	132.95	-23	980	-2.35%
2024/11/13	2	135.73	0	0.00	135.45	2	984	0.20%
2024/11/12	1	136.55	0	0.00	136.30	1	990	0.10%
2024/11/07	3	132.40	7	132.87	133.20	-4	986	-0.41%
2024/11/06	0	0.00	1	127.85	128.00	-1	996	-0.10%
2024/11/01	10	122.77	0	0.00	123.15	10	1,094	0.91%
2024/10/29	6	127.78	0	0.00	127.75	6	1,103	0.54%
2024/10/28	10	129.60	2	129.55	129.50	8	1,114	0.72%
2024/10/25	0	0.00	45	126.59	126.40	-45	1,115	-4.03%
2024/10/17	3	125.45	0	0.00	125.65	3	1,209	0.25%
2024/10/15	0	0.00	1	129.60	129.60	-1	1,206	-0.08%
2024/10/11	0	0.00	1	127.45	127.15	-1	1,227	-0.08%
2024/10/09	0	0.00	1	125.00	124.60	-1	1,230	-0.08%
2024/09/27	3	125.38	0	0.00	125.85	3	1,198	0.25%
2024/09/04	1	111.20	0	0.00	111.60	1	1,234	0.08%
2024/09/03	5	119.95	0	0.00	120.15	5	1,214	0.41%
2024/08/29	2	116.20	0	0.00	116.80	2	1,233	0.16%
2024/08/21	5	123.70	0	0.00	123.75	5	1,246	0.40%
2024/08/16	20	121.25	0	0.00	121.45	20	1,261	1.59%
2024/08/15	10	116.40	1	116.30	116.10	9	1,249	0.72%
2024/08/14	0	0.00	5	115.05	115.00	-5	1,238	-0.40%
2024/08/13	0	0.00	10	109.82	110.55	-10	1,225	-0.82%
2024/08/07	9	105.46	0	0.00	107.20	9	1,190	0.76%
2024/08/06	2	107.10	1	106.40	106.15	1	1,155	0.09%
2024/08/05	2.3	103.78	2	103.38	100.15	0.3	1,127	0.03%
2024/08/02	5	112.70	0	0.00	112.05	5	1,065	0.47%
2024/08/01	1	122.95	1	122.50	122.70	0	1,040	0.00%
2024/07/31	1	115.65	0	0.00	116.10	1	1,026	0.10%
2024/07/30	1	115.80	5	115.94	116.90	-4	1,018	-0.39%
2024/07/29	0	0.00	8	118.16	118.30	-8	1,029	-0.78%
2024/07/26	4	115.33	0	0.00	116.10	4	1,023	0.39%
2024/07/23	0	0.00	2	126.35	126.55	-2	989	-0.20%
2024/07/22	2	124.45	0	0.00	124.35	2	987	0.20%
2024/07/19	5	126.60	0	0.00	126.55	5	974	0.51%
2024/07/18	1	128.00	28	127.90	128.05	-27	976	-2.77%
2024/07/16	0	0.00	1	135.35	135.50	-1	984	-0.10%
2024/07/12	3	132.82	0	0.00	132.40	3	1,046	0.29%
2024/07/10	0	0.00	1	136.50	136.50	-1	1,064	-0.09%
2024/07/04	0	0.00	1	132.55	132.65	-1	1,073	-0.09%
2024/07/03	0	0.00	2	130.50	130.55	-2	1,072	-0.19%
2024/07/01	1	127.20	0	0.00	127.25	1	1,088	0.09%
2024/06/28	0	0.00	2	128.65	128.85	-2	1,088	-0.18%
2024/06/25	21	124.35	0	0.00	125.00	21	1,079	1.95%
2024/06/21	2	128.13	1	127.90	128.30	1	1,064	0.09%
2024/06/20	0	0.00	1	130.75	131.45	-1	1,070	-0.09%
2024/06/14	0	0.00	1	126.05	126.35	-1	1,088	-0.09%
2024/06/07	3	119.50	1	119.40	119.60	2	1,126	0.18%
2024/05/31	2	112.85	21	112.95	113.15	-19	1,189	-1.60%
2024/05/24	1	115.25	0	0.00	114.95	1	1,211	0.08%
2024/05/21	0	0.00	2	115.53	115.60	-2	1,227	-0.16%
2024/05/17	5	114.30	0	0.00	114.30	5	1,238	0.40%
2024/05/16	16	115.25	0	0.00	115.15	16	1,251	1.28%
2024/05/08	0	0.00	1	108.90	108.75	-1	1,311	-0.08%
2024/05/06	0	0.00	2	106.75	106.60	-2	1,327	-0.15%
2024/05/03	0	0.00	3	104.23	103.80	-3	1,338	-0.22%
2024/05/02	3	101.63	0	0.00	101.80	3	1,342	0.22%
2024/04/26	2	104.25	12	104.21	104.20	-10	1,343	-0.74%
2024/04/25	1	100.20	0	0.00	100.20	1	1,349	0.07%
2024/04/24	9	103.82	2	103.78	103.95	7	1,338	0.52%
2024/04/19	3	99.07	0	0.00	99.90	3	1,314	0.23%
2024/04/18	1	103.30	0	0.00	103.80	1	1,263	0.08%
2024/04/17	1	106.20	0	0.00	106.05	1	1,267	0.08%
2024/04/16	2	105.35	0	0.00	105.40	2	1,276	0.16%
2024/03/25	0	0.00	30	114.05	113.80	-30	1,335	-2.25%
2024/03/18	3	108.77	0	0.00	109.10	3	1,350	0.22%
2024/03/13	4	112.90	16	112.90	113.10	-12	1,305	-0.92%
2024/03/12	4	111.35	0	0.00	111.50	4	1,297	0.31%
2024/03/11	15.5	110.18	0	0.00	110.15	15.5	1,296	1.20%
2024/03/08	0	0.00	13	113.69	113.80	-13	1,279	-1.02%
2024/03/07	13	110.11	0	0.00	110.25	13	1,241	1.05%
2024/03/06	1	109.90	4	109.93	110.35	-3	1,244	-0.24%
2024/03/04	1	114.85	0	0.00	114.85	1	1,231	0.08%
2024/02/23	1	111.15	0	0.00	111.35	1	1,209	0.08%
2024/02/20	3	107.42	0	0.00	106.95	3	1,204	0.25%
2024/02/19	2	108.15	3	108.12	108.15	-1	1,216	-0.08%
2024/02/16	1	110.00	0	0.00	110.10	1	1,237	0.08%
2024/02/01	1	102.40	0	0.00	102.65	1	1,228	0.08%
2024/01/31	1	104.05	0	0.00	104.20	1	1,208	0.08%
2024/01/30	7	107.33	0	0.00	107.40	7	1,215	0.58%
2024/01/29	0	0.00	1	105.25	105.15	-1	1,217	-0.08%
2024/01/26	0	0.00	9	104.97	104.85	-9	1,234	-0.73%
2024/01/25	0	0.00	1	106.10	106.15	-1	1,243	-0.08%
2024/01/24	0	0.00	1	105.75	106.00	-1	1,243	-0.08%
2024/01/23	0	0.00	3	104.55	104.45	-3	1,259	-0.24%
2024/01/22	4	105.48	2	105.35	105.40	2	1,265	0.16%
2024/01/19	17	100.93	1	101.00	101.05	16	1,260	1.27%
2024/01/17	0.2	98.13	5	98.45	97.95	-4.8	1,313	-0.37%
2024/01/16	0	0.00	1	97.95	97.85	-1	1,314	-0.08%
2024/01/15	3	98.78	4	98.68	99.00	-1	1,333	-0.08%
2024/01/12	1	98.70	5	98.52	98.60	-4	1,351	-0.30%
2024/01/10	0	0.00	5	97.28	97.20	-5	1,353	-0.37%
2024/01/09	11	96.79	0	0.00	96.75	11	1,339	0.82%
2024/01/08	11	93.15	0	0.00	93.00	11	1,337	0.82%
2024/01/04	0	0.00	2	94.00	93.95	-2	1,331	-0.15%
2024/01/03	1.3	95.55	4	95.71	95.55	-2.7	1,335	-0.20%
2023/12/29	0	0.00	0.6	100.30	100.20	-0.6	1,326	-0.05%
2023/12/28	1	100.75	0	0.00	100.75	1	1,348	0.07%
2023/12/27	3	100.15	0	0.00	100.15	3	1,342	0.22%
2023/12/22	3	98.23	4	98.35	98.15	-1	1,388	-0.07%
2023/12/14	13	97.94	0	0.00	97.90	13	1,403	0.93%
2023/11/16	0	0.00	0	88.60	88.85	0	1,473	0.00%
2023/11/14	0	0.00	1	85.75	85.95	-1	1,462	-0.07%
2023/11/10	0	0.00	1	82.20	82.30	-1	1,493	-0.07%
2023/11/09	0	0.00	2	83.63	83.80	-2	1,502	-0.13%
2023/11/08	0	0.00	1	83.55	83.50	-1	1,543	-0.06%
2023/11/07	0	0.00	3	82.00	81.80	-3	1,546	-0.19%
2023/11/03	0	0.00	4	79.41	79.45	-4	1,532	-0.26%
2023/11/01	0	0.00	3	74.28	74.60	-3	1,523	-0.20%
2023/10/31	2	73.58	0	0.00	73.10	2	1,556	0.13%
2023/10/27	2.1	72.95	0	0.00	73.10	2.1	1,561	0.13%
2023/10/26	2	73.03	0	0.00	72.90	2	1,570	0.13%
2023/10/24	0	0.00	4	77.65	77.95	-4	1,562	-0.26%
2023/10/23	1	76.95	0	0.00	77.10	1	1,565	0.06%
2023/10/20	5	78.51	0	0.00	78.65	5	1,553	0.32%
2023/10/11	0.6	83.40	2	83.35	83.50	-1.4	1,602	-0.09%
2023/10/06	1	79.05	0	0.00	79.00	1	1,604	0.06%
2023/10/05	0	0.00	3	79.75	79.75	-3	1,606	-0.19%
2023/10/04	1	77.05	0	0.00	77.00	1	1,607	0.06%
2023/09/28	1	78.30	0	0.00	78.05	1	1,581	0.06%
2023/09/27	7	77.85	0	0.00	77.95	7	1,572	0.45%
2023/09/26	1	79.30	0	0.00	79.25	1	1,550	0.06%
2023/09/25	11	79.85	6	79.65	79.95	5	1,560	0.32%
2023/09/22	3	79.67	5	79.30	79.70	-2	1,552	-0.13%
2023/09/21	10	81.78	0	0.00	81.65	10	1,526	0.65%
2023/09/19	1	85.20	0	0.00	85.00	1	1,526	0.07%
2023/09/15	0	0.00	1	88.40	88.55	-1	1,515	-0.07%
2023/09/08	1	85.90	0	0.00	86.20	1	1,533	0.07%
2023/09/05	0	0.00	1	88.50	88.55	-1	1,567	-0.06%
2023/08/30	0	0.00	1	88.05	87.85	-1	1,636	-0.06%
2023/08/29	0	0.00	1	84.15	84.50	-1	1,638	-0.06%
2023/08/28	0	0.00	5	83.00	82.85	-5	1,660	-0.30%
2023/08/25	6.2	81.33	0	0.00	81.35	6.2	1,668	0.37%
2023/08/24	0	0.00	1	86.75	87.45	-1	1,663	-0.06%
2023/08/22	0	0.00	1	82.70	82.80	-1	1,669	-0.06%
2023/08/18	3	80.58	0	0.00	80.45	3	1,671	0.18%
2023/08/17	0.1	82.60	14	82.12	82.45	-13.9	1,649	-0.84%
2023/08/16	1	84.30	0.1	84.80	84.35	0.9	1,620	0.06%
2023/08/15	10	86.71	0	0.00	86.80	10	1,641	0.61%
2023/08/11	0	85.75	0	0.00	85.65	0	1,602	0.00%
2023/08/08	1	88.00	0	0.00	88.20	1	1,589	0.06%
2023/08/07	0.1	88.25	0	0.00	88.30	0.1	1,600	0.01%
2023/08/04	1	89.25	0	0.00	89.35	1	1,575	0.06%
2023/08/02	0	0.00	3	91.98	91.25	-3	1,537	-0.20%
2023/07/31	0	0.00	2	92.50	92.55	-2	1,532	-0.13%
2023/07/28	0	0.00	4	90.20	90.60	-4	1,515	-0.26%
2023/07/27	1	91.00	0	0.00	91.60	1	1,485	0.07%
2023/07/25	2	89.53	0	0.00	89.70	2	1,485	0.13%
2023/07/20	0	0.00	3	93.40	93.40	-3	1,485	-0.20%
2023/07/13	6	89.07	0	0.00	89.05	6	1,485	0.40%
2023/07/12	0	0.00	1	86.30	86.60	-1	1,450	-0.07%
2023/07/10	0	0.00	1	84.90	84.90	-1	1,476	-0.07%
2023/07/06	0	0.00	1	86.55	86.65	-1	1,486	-0.07%
2023/06/30	0	0.00	8	84.85	85.10	-8	1,537	-0.52%
2023/06/13	3	83.55	0	0.00	84.15	3	1,732	0.17%
2023/06/08	0	78.25	5	78.21	77.65	-5	1,828	-0.27%
2023/05/25	8	73.12	0	0.00	73.20	8	2,077	0.39%
2023/05/24	1	72.20	0	0.00	72.20	1	2,111	0.05%
2023/05/23	3	74.18	0	0.00	74.15	3	2,115	0.14%
2023/05/22	4	73.45	0	0.00	73.55	4	2,132	0.19%
2023/05/19	3	73.95	1	73.90	74.05	2	2,195	0.09%
2023/05/18	1	71.00	0	0.00	71.15	1	2,206	0.05%
2023/05/17	8	69.78	0	0.00	69.75	8	2,270	0.35%
2023/05/15	0	0.00	1	68.55	68.75	-1	2,347	-0.04%
2023/05/12	1	69.45	0	0.00	69.45	1	2,401	0.04%
2023/05/08	0	0.00	2	67.55	67.70	-2	2,517	-0.08%
2023/04/19	0	0.00	2	66.30	66.25	-2	3,294	-0.06%
2023/04/12	0	0.00	2	65.45	65.55	-2	3,479	-0.06%
2023/04/06	2	65.00	2	64.98	64.95	0	3,604	0.00%
2023/03/30	1	64.15	0	0.00	64.35	1	3,668	0.03%
2023/03/29	1	62.50	0	0.00	62.70	1	3,697	0.03%
2023/03/28	0	0.00	1	62.60	62.65	-1	3,821	-0.03%
2023/03/24	0	0.00	1	63.00	63.50	-1	3,936	-0.03%
2023/03/23	1.3	62.46	0	0.00	62.55	1.3	3,946	0.03%
2023/03/22	0	0.00	2	63.48	63.50	-2	3,971	-0.05%
2023/03/21	1	61.95	0	0.00	61.90	1	3,977	0.03%
2023/03/20	5	61.41	2	61.75	61.50	3	3,996	0.08%
2023/03/17	0	0.00	4	61.93	62.20	-4	4,004	-0.10%
2023/03/16	4	59.45	1	59.50	59.35	3	3,987	0.08%
2023/03/15	0	0.00	2	58.63	58.35	-2	4,014	-0.05%
2023/03/14	3	56.42	2	56.65	56.30	1	4,017	0.02%
2023/03/13	3	56.55	10	56.71	57.20	-7	4,005	-0.17%
2023/03/10	5	56.27	30	56.27	56.15	-25	3,976	-0.63%
2023/03/08	6	58.33	20	58.05	58.30	-14	4,041	-0.35%
2023/03/07	13	59.97	2	60.10	60.20	11	4,032	0.27%
2023/03/06	15	59.87	4	59.76	59.90	11	4,069	0.27%
2023/03/02	22	55.80	0	0.00	55.70	22	4,015	0.55%
2023/02/24	3	58.55	0	0.00	58.45	3	3,957	0.08%
2023/02/23	1	58.30	0	0.00	58.70	1	3,965	0.03%
2023/02/22	1	57.85	4	57.85	57.90	-3	3,961	-0.08%
2023/02/21	4	60.10	0	0.00	60.10	4	3,957	0.10%
2023/02/20	3	60.43	0	0.00	60.55	3	4,060	0.07%
2023/02/17	1	61.00	0	0.00	60.60	1	4,110	0.02%
2023/02/16	0	0.00	1	64.25	64.40	-1	4,154	-0.02%
2023/02/14	0	0.00	6	61.80	61.75	-6	4,351	-0.14%
2023/02/10	0	0.00	29	60.55	60.50	-29	4,409	-0.66%
2023/02/09	1	62.35	0	0.00	62.60	1	4,437	0.02%
2023/02/08	2	64.25	2	64.40	64.45	0	4,560	0.00%
2023/02/07	11	62.10	0	0.00	62.15	11	4,624	0.24%
2023/02/03	3	63.13	0	0.00	63.20	3	4,613	0.07%
2023/02/02	4	61.93	0	0.00	61.95	4	4,570	0.09%
2023/02/01	0	0.00	1	57.95	58.00	-1	4,547	-0.02%
2023/01/31	0	0.00	3	56.73	56.50	-3	4,544	-0.07%
2023/01/30	0	0.00	11	58.73	58.55	-11	4,556	-0.24%
2023/01/17	0	0.00	14	53.23	53.00	-14	4,465	-0.31%
2023/01/16	2	53.70	2	53.73	53.70	0	4,512	0.00%
2023/01/13	0	0.00	14	52.73	52.45	-14	4,477	-0.31%
2023/01/12	0	0.00	16	52.33	52.50	-16	4,497	-0.36%
2023/01/10	7	49.68	30	49.51	49.66	-23	4,516	-0.51%
2023/01/09	18	49.78	34	49.63	49.81	-16	4,551	-0.35%
2023/01/06	27	47.25	0	0.00	47.18	27	4,544	0.59%
2023/01/05	35	48.13	8	48.18	48.18	27	4,525	0.60%
2023/01/04	9	48.22	0	0.00	48.19	9	4,533	0.20%
2023/01/03	2	48.17	0	0.00	48.68	2	4,628	0.04%
2022/12/30	12	48.51	4	48.54	48.45	8	4,630	0.17%
2022/12/29	7	46.65	5	46.70	46.69	2	4,624	0.04%
2022/12/28	10	47.76	0	0.00	47.77	10	4,639	0.22%
2022/12/26	0	0.00	9	49.18	49.18	-9	4,716	-0.19%
2022/12/23	18	48.94	0	0.00	49.11	18	4,814	0.37%
2022/12/22	2	51.65	1	51.75	51.65	1	4,798	0.02%
2022/12/21	5	50.40	1	50.45	50.55	4	4,825	0.08%
2022/12/20	3	49.18	2	50.00	49.05	1	4,845	0.02%
2022/12/19	0	0.00	3	51.80	51.75	-3	4,784	-0.06%
2022/12/16	4	52.59	20	52.52	52.55	-16	4,818	-0.33%
2022/12/15	0	0.00	7	56.30	56.45	-7	4,787	-0.15%
2022/12/14	8	57.67	2	57.48	57.70	6	4,782	0.13%
2022/12/13	0	0.00	15	55.93	55.95	-15	4,772	-0.31%
2022/12/12	2	54.38	10	54.40	54.65	-8	4,764	-0.17%
2022/12/09	11	55.67	27	55.39	55.90	-16	4,805	-0.33%
2022/12/08	30	53.95	5	54.05	54.05	25	4,804	0.52%
2022/12/07	8	54.90	0	0.00	55.10	8	4,868	0.16%
2022/12/06	9	57.13	0	0.00	57.10	9	4,846	0.19%
2022/12/02	5	59.08	5	59.15	59.25	0	4,884	0.00%
2022/12/01	9	59.52	23	59.54	59.75	-14	4,892	-0.29%
2022/11/30	12	54.86	0	0.00	54.90	12	4,813	0.25%
2022/11/29	0	0.00	8	55.69	56.10	-8	4,807	-0.17%
2022/11/28	0	0.00	11	56.05	55.95	-11	4,807	-0.23%
2022/11/25	7	58.33	20	58.30	58.25	-13	4,842	-0.27%
2022/11/24	6	58.15	2	58.15	58.15	4	4,930	0.08%
2022/11/23	4	56.55	0	0.00	56.65	4	4,941	0.08%
2022/11/22	3	55.48	0	0.00	55.35	3	5,004	0.06%
2022/11/21	7	56.03	0	0.00	56.00	7	4,988	0.14%
2022/11/17	23	56.83	14	56.95	57.05	9	4,961	0.18%
2022/11/16	5	57.70	42	58.18	58.40	-37	4,945	-0.75%
2022/11/15	39	57.37	4	57.06	57.60	35	4,848	0.72%
2022/11/14	0	0.00	2	57.38	57.00	-2	4,780	-0.04%
2022/11/11	0	0.00	62	55.90	56.05	-62	4,698	-1.32%
2022/11/10	1	49.24	0	0.00	49.23	1	4,525	0.02%
2022/11/09	59	51.38	3	51.18	51.40	56	4,401	1.27%
2022/11/08	5	50.52	61	50.53	50.25	-56	4,350	-1.29%
2022/11/07	64	49.07	1	49.18	49.18	63	4,293	1.47%
2022/11/04	29	48.37	21	48.81	48.85	8	4,238	0.19%
2022/11/03	14	50.11	14	50.06	50.35	0	4,115	0.00%
2022/11/02	24	53.84	0	0.00	53.95	24	4,024	0.60%
2022/11/01	2	54.93	0	0.00	55.25	2	4,007	0.05%
2022/10/31	0	0.00	9	55.53	55.55	-9	4,014	-0.22%
2022/10/28	3	51.88	0	0.00	51.55	3	3,958	0.08%
2022/10/27	2	55.10	1	55.05	55.00	1	3,897	0.03%
2022/10/26	15	54.56	1	54.90	54.90	14	3,899	0.36%
2022/10/25	1	54.60	19	54.80	54.85	-18	3,880	-0.46%
2022/10/24	4	54.25	5	54.35	54.00	-1	3,869	-0.03%
2022/10/21	4	50.71	0	0.00	50.60	4	3,846	0.10%
2022/10/20	11	50.95	19	51.02	51.70	-8	3,844	-0.21%
2022/10/19	11	53.71	2	53.75	53.20	9	3,773	0.24%
2022/10/18	4	52.35	42	52.60	53.50	-38	3,752	-1.01%
2022/10/17	34	48.70	0	0.00	49.04	34	3,669	0.93%
2022/10/14	30	51.96	27	51.98	52.00	3	3,637	0.08%
2022/10/13	0	0.00	9	49.26	49.11	-9	3,616	-0.25%
2022/10/12	6	49.67	0	0.00	49.78	6	3,619	0.17%
2022/10/11	10	50.49	0	0.00	49.96	10	3,596	0.28%
2022/10/07	6	55.60	0	0.00	55.50	6	3,519	0.17%
2022/10/06	0	0.00	8	57.40	57.50	-8	3,506	-0.23%
2022/10/05	0	0.00	26	56.49	56.30	-26	3,495	-0.74%
2022/10/04	0	0.00	12	54.49	54.85	-12	3,432	-0.35%
2022/10/03	2	50.80	5	50.37	50.75	-3	3,374	-0.09%
2022/09/30	35	53.26	9	52.92	53.40	26	3,338	0.78%
2022/09/29	4	56.05	33	55.89	56.10	-29	3,273	-0.89%
2022/09/28	0	0.00	3	53.50	53.10	-3	3,263	-0.09%
2022/09/27	11	54.89	0	0.00	54.95	11	3,226	0.34%
2022/09/26	3	54.02	1	54.05	53.65	2	3,186	0.06%
2022/09/23	19	56.39	10	56.20	56.30	9	3,171	0.28%
2022/09/22	6	56.83	3	56.77	57.25	3	3,132	0.10%
2022/09/21	10	60.20	0	0.00	60.35	10	3,137	0.32%
2022/09/20	3	61.53	20	61.35	61.60	-17	3,167	-0.54%
2022/09/16	21	60.13	0	0.00	60.10	21	3,225	0.65%
2022/09/15	1	63.35	26	63.40	63.25	-25	3,223	-0.78%
2022/09/14	41	62.32	1	62.40	62.50	40	3,278	1.22%
2022/09/13	0	0.00	3	69.75	69.75	-3	3,255	-0.09%
2022/09/12	0	0.00	9	68.22	68.20	-9	3,281	-0.27%
2022/09/08	1	64.85	38	64.94	65.10	-37	3,320	-1.11%
2022/09/07	4	61.50	8	61.59	62.10	-4	3,424	-0.12%
2022/09/06	8	63.91	1	64.40	63.85	7	3,460	0.20%
2022/09/05	13	63.30	0	0.00	63.10	13	3,568	0.36%
2022/09/02	9	65.13	1	65.20	65.20	8	3,641	0.22%
2022/09/01	9	63.92	1	63.85	63.80	8	3,649	0.22%
2022/08/31	10	66.52	7	67.00	67.20	3	3,560	0.08%
2022/08/30	3	67.95	1	67.75	67.95	2	3,479	0.06%
2022/08/29	2	67.23	5	66.64	67.20	-3	3,458	-0.09%
2022/08/26	1	74.90	0	0.00	74.70	1	3,407	0.03%
2022/08/25	1	73.00	0	0.00	73.05	1	3,412	0.03%
2022/08/23	0	0.00	6	72.23	71.95	-6	3,431	-0.17%
2022/08/22	0	0.00	5	75.55	75.35	-5	3,487	-0.14%
2022/08/18	0	0.00	4	78.61	78.80	-4	3,533	-0.11%
2022/08/17	1	80.95	0	0.00	80.95	1	3,541	0.03%
2022/08/15	1	79.40	0	0.00	79.50	1	3,603	0.03%
2022/08/12	9	76.88	2	77.25	77.35	7	3,622	0.19%
2022/08/11	0	0.00	8	78.44	78.45	-8	3,704	-0.22%
2022/08/08	5	75.50	0	0.00	76.15	5	3,760	0.13%
2022/08/04	0	0.00	5	76.37	76.25	-5	3,852	-0.13%
2022/07/29	0	0.00	1	72.30	72.35	-1	3,942	-0.03%
2022/07/28	3	68.58	2	68.50	68.55	1	3,904	0.03%
2022/07/27	3	65.85	0	0.00	65.95	3	3,850	0.08%
2022/07/25	1	67.10	0	0.00	67.00	1	3,846	0.03%
2022/07/20	4	66.25	0	0.00	66.15	4	3,827	0.10%
2022/07/18	5	64.05	0	0.00	64.05	5	3,772	0.13%
2022/07/15	2	61.45	0	0.00	61.20	2	3,733	0.05%
2022/07/14	5	60.35	0	0.00	60.30	5	3,693	0.14%
2022/07/13	0	0.00	5	60.88	60.95	-5	3,668	-0.14%
2022/07/08	0	0.00	10	64.05	63.80	-10	3,623	-0.28%
2022/07/07	10	62.20	7	61.54	62.35	3	3,612	0.08%
2022/07/06	0	0.00	14	60.65	60.70	-14	3,594	-0.39%
2022/07/05	4	59.70	0	0.00	59.70	4	3,550	0.11%
2022/07/01	2	58.00	0	0.00	56.90	2	3,524	0.06%
2022/06/30	4	58.96	21	59.30	58.80	-17	3,472	-0.49%
2022/06/29	26	59.99	0	0.00	60.05	26	3,450	0.75%
2022/06/28	5	63.40	0	0.00	63.35	5	3,390	0.15%
2022/06/27	5	64.77	3	64.13	64.80	2	3,377	0.06%
2022/06/24	5	60.60	6	61.50	61.65	-1	3,307	-0.03%
2022/06/23	1	58.60	6	58.83	58.75	-5	3,259	-0.15%
2022/06/22	0	0.00	16	57.91	57.75	-16	3,206	-0.50%
2022/06/21	18	58.13	10	57.65	58.25	8	3,122	0.26%
2022/06/20	1	56.85	0	0.00	56.55	1	3,063	0.03%
2022/06/17	20	55.44	14	55.60	56.25	6	2,998	0.20%
2022/06/16	0	0.00	37	60.08	59.20	-37	2,910	-1.27%
2022/06/15	9	57.44	6.4	57.45	57.20	2.6	2,783	0.09%
2022/06/14	28	57.92	0	0.00	58.20	28	2,754	1.02%
2022/06/13	4	60.10	0.3	60.24	60.00	3.7	2,655	0.14%
2022/06/10	8	67.41	15	67.38	67.60	-7	2,558	-0.27%
2022/06/09	3	70.73	1	70.75	70.85	2	2,534	0.08%
2022/06/08	0	0.00	5	71.70	71.35	-5	2,539	-0.20%
2022/06/07	11	70.07	0	0.00	69.55	11	2,538	0.43%
2022/06/06	0	0.00	10	71.36	71.25	-10	2,528	-0.40%
2022/06/02	6	70.69	0.3	70.55	70.25	5.7	2,529	0.23%
2022/05/31	0	0.00	1.4	72.25	72.80	-1.4	2,512	-0.06%
2022/05/30	2.2	72.41	5	72.34	73.55	-2.8	2,481	-0.11%
2022/05/27	3.5	67.44	9	66.97	67.60	-5.5	2,408	-0.23%
2022/05/26	6	63.83	10	64.40	63.30	-4	2,394	-0.17%
2022/05/25	5	63.50	0	0.00	63.45	5	2,420	0.21%
2022/05/24	5	63.30	1	62.85	62.75	4	2,479	0.16%
2022/05/20	1	64.80	1	64.20	64.90	0	2,428	0.00%
2022/05/19	1	63.15	0	0.00	64.00	1	2,397	0.04%
2022/05/18	0	0.00	8	70.68	70.35	-8	2,326	-0.34%
2022/05/17	6	68.45	0	0.00	68.65	6	2,296	0.26%
2022/05/16	0	0.00	12	70.00	68.45	-12	2,274	-0.53%
2022/05/10	2	66.95	0	0.00	69.95	2	2,088	0.10%
2022/05/09	1	71.55	0	0.00	71.60	1	2,003	0.05%
2022/05/06	13	74.97	0	0.00	74.90	13	1,967	0.66%
2022/05/05	0	0.00	30	83.08	83.50	-30	1,933	-1.55%
2022/05/04	6	78.60	0	0.00	78.60	6	1,948	0.31%
2022/05/03	24	78.43	0	0.00	78.80	24	1,964	1.22%
2022/04/29	0	0.00	22	80.65	81.50	-22	1,971	-1.12%
2022/04/28	22	79.29	1	79.05	79.45	21	1,979	1.06%
2022/04/27	8	77.07	6	77.45	78.00	2	1,969	0.10%
2022/04/26	7	83.69	7	84.15	84.05	0	1,929	0.00%
2022/04/15	1	88.70	0	0.00	88.75	1	1,861	0.05%
2022/04/07	0.1	96.60	0	0.00	96.05	0.1	1,786	0.01%
2022/03/21	3	94.90	1	94.90	94.55	2	1,646	0.12%
2022/03/18	0	0.00	3	89.95	90.05	-3	1,620	-0.19%
2022/03/17	3	89.85	0	0.00	89.90	3	1,592	0.19%
2022/03/15	4	79.76	8	79.60	79.60	-4	1,511	-0.26%
2022/03/11	9	84.46	4	84.55	84.30	5	1,458	0.34%
2022/03/10	0	0.00	13	87.27	86.65	-13	1,450	-0.90%
2022/03/09	5	82.55	0	0.00	82.60	5	1,421	0.35%
2022/03/08	7	82.03	0	0.00	81.45	7	1,409	0.50%
2022/03/07	8	85.88	6	86.25	86.30	2	1,361	0.15%
2022/03/03	0	0.00	5	93.90	94.10	-5	1,314	-0.38%
2022/03/02	5	92.20	0	0.00	92.50	5	1,299	0.38%
2022/02/25	0	0.00	4	89.45	89.25	-4	1,238	-0.32%
2022/02/24	1	80.95	2	81.60	81.35	-1	1,196	-0.08%
2022/02/22	1	87.95	0	0.00	87.80	1	1,089	0.09%
2022/02/18	1	93.95	0	0.00	95.50	1	1,019	0.10%
2022/02/16	0	0.00	1	99.25	99.40	-1	976	-0.10%
2022/02/14	1	95.50	0	0.00	95.55	1	962	0.10%
2022/01/26	2	94.65	0	0.00	95.25	2	844	0.24%
2022/01/25	1	97.90	0	0.00	95.95	1	803	0.12%
2022/01/24	1.1	99.70	0	0.00	99.90	1.1	769	0.14%
2022/01/21	1.1	102.10	0	0.00	101.40	1.1	728	0.15%
2022/01/20	1	106.65	0	0.00	107.55	1	697	0.14%
2022/01/19	0.4	109.35	0	0.00	106.65	0.4	688	0.06%
2022/01/18	0.4	114.85	0	0.00	112.70	0.4	647	0.06%
2022/01/17	0.4	114.00	0	0.00	113.95	0.4	643	0.06%
2022/01/14	0.4	113.60	1	113.25	113.45	-0.6	648	-0.09%
2022/01/13	0.4	119.10	0	0.00	118.40	0.4	624	0.06%
2022/01/12	0.4	118.37	0	0.00	118.50	0.4	623	0.06%
2022/01/11	1.4	115.23	0	0.00	114.90	1.4	612	0.23%
2022/01/10	0.4	115.30	0	0.00	115.45	0.4	598	0.07%
2022/01/06	1.1	115.98	0	0.00	116.00	1.1	571	0.20%
2022/01/05	0.1	124.40	0	0.00	123.60	0.1	534	0.02%
2021/12/24	0.3	125.00	11	125.22	125.40	-10.7	556	-1.93%
2021/12/23	0.2	123.40	0	0.00	123.80	0.2	550	0.04%
2021/12/22	0.2	120.05	0	0.00	120.00	0.2	553	0.04%
2021/12/21	0.2	117.35	0	0.00	118.10	0.2	520	0.05%
2021/12/20	0.2	116.90	0	0.00	115.75	0.2	509	0.05%
2021/12/17	0.1	121.35	0	0.00	118.90	0.1	491	0.02%
2021/12/16	0.2	126.20	0	0.00	126.30	0.2	473	0.05%
2021/12/09	0	0.00	3	128.00	127.15	-3	452	-0.66%
2021/12/08	0	0.00	2	128.00	127.80	-2	449	-0.45%
2021/12/06	0.1	118.30	0	0.00	117.90	0.1	443	0.03%
2021/11/29	5	124.90	0	0.00	125.05	5	411	1.22%
2021/11/24	10	126.23	0	0.00	126.25	10	409	2.44%
2021/11/12	0.2	123.02	0	0.00	123.00	0.2	404	0.04%
2021/09/30	6	105.00	6	105.38	105.95	0	372	0.00%
2021/09/29	1	104.80	1	105.55	105.50	0	374	0.00%
2021/09/23	1	110.80	0	0.00	110.65	1	373	0.27%
2021/09/22	0	0.00	1	108.40	108.80	-1	370	-0.27%
2021/08/20	0	0.00	1	106.75	106.50	-1	380	-0.26%
2021/08/19	1	106.05	0	0.00	105.50	1	376	0.27%
2021/07/20	0	0.00	9	102.78	102.80	-9	493	-1.82%
2021/07/14	1	106.35	0	0.00	106.35	1	493	0.20%
2021/07/13	1	106.50	0	0.00	106.40	1	492	0.20%
2021/07/12	1	105.50	0	0.00	105.55	1	497	0.20%
2021/07/09	1	104.05	0	0.00	104.10	1	509	0.20%
2021/07/08	1	105.10	0	0.00	105.25	1	514	0.19%
2021/07/07	1	105.20	0	0.00	105.10	1	521	0.19%
2021/07/06	1	103.95	0	0.00	103.85	1	530	0.19%
2021/07/05	1	104.05	0	0.00	104.10	1	544	0.18%
2021/07/01	1	101.90	0	0.00	101.95	1	552	0.18%
2021/06/23	0	0.00	1	98.35	98.50	-1	627	-0.16%
2021/06/21	1	94.50	0	0.00	94.40	1	647	0.15%
2021/06/17	0	0.00	3	92.90	93.35	-3	652	-0.46%
2021/06/03	1	90.15	0	0.00	90.35	1	761	0.13%
2021/05/28	1	90.45	0	0.00	90.35	1	882	0.11%
2021/05/25	1	90.00	0	0.00	90.10	1	958	0.10%
2021/03/26	0	0.00	10	80.45	80.60	-10	961	-1.04%
2021/03/25	10	80.05	0	0.00	80.35	10	952	1.05%
2021/03/16	0	0.00	7	83.47	84.10	-7	944	-0.74%
2021/03/15	7	81.58	0	0.00	81.40	7	937	0.75%
2021/03/10	0	0.00	1	79.30	79.15	-1	920	-0.11%
2021/03/04	1	78.25	0	0.00	77.65	1	862	0.12%
2021/03/02	0	0.00	2	86.00	85.40	-2	817	-0.24%
2021/02/26	1	80.20	0	0.00	79.35	1	816	0.12%
2021/02/24	1	85.20	0	0.00	84.40	1	772	0.13%
2021/02/23	1	86.55	1	87.25	87.30	0	740	0.00%
2020/12/15	0	0.00	3	76.90	76.75	-3	1,773	-0.17%
2020/11/10	1	69.90	0	0.00	68.75	1	1,900	0.05%
2020/11/06	2	70.90	0	0.00	71.05	2	1,854	0.11%
2020/11/04	0	0.00	11	63.60	66.95	-11	1,739	-0.63%
2020/10/30	5	62.32	0	0.00	62.00	5	1,606	0.31%
2020/10/29	4	62.95	0	0.00	63.60	4	1,588	0.25%
2020/10/27	2	66.33	0	0.00	66.60	2	1,584	0.13%
2020/10/13	0	0.00	1	72.85	73.50	-1	1,596	-0.06%
2020/09/23	0	0.00	21	62.11	62.80	-21	1,335	-1.57%
2020/09/22	0	0.00	2	60.90	60.65	-2	1,321	-0.15%
2020/09/21	20	60.29	0	0.00	59.95	20	1,300	1.54%
2020/09/17	2	62.65	0	0.00	62.80	2	1,263	0.16%
2020/09/16	0	0.00	1	66.05	66.70	-1	1,272	-0.08%
2020/09/10	1	65.50	1	65.30	65.85	0	1,240	0.00%
2020/09/09	1	63.40	6	62.85	63.40	-5	1,241	-0.40%
2020/09/07	6	66.40	0	0.00	65.95	6	1,280	0.47%
2020/08/03	0	0.00	2	61.05	61.05	-2	1,531	-0.13%
2020/07/31	0	0.00	2	60.85	60.25	-2	1,540	-0.13%
2020/07/24	4	57.39	0	0.00	56.25	4	1,646	0.24%
2020/07/22	2	60.80	0	0.00	60.50	2	1,639	0.12%
2020/05/08	0	0.00	1	44.10	44.00	-1	3,513	-0.03%
2020/05/04	1	38.31	0	0.00	38.95	1	3,419	0.03%
2020/03/30	63	30.42	63	29.86	30.74	0	2,384	0.00%
2020/03/27	0	0.00	3	31.95	31.20	-3	2,275	-0.13%
2020/03/25	3	29.86	0	0.00	29.60	3	2,044	0.15%
2020/03/24	2	28.02	17	26.95	27.78	-15	1,894	-0.79%
2020/03/23	20	24.38	81	24.28	23.86	-61	1,771	-3.44%
2020/03/20	6	28.63	5	28.91	28.97	1	1,668	0.06%
2020/03/19	213	27.75	158	27.45	26.12	55	1,563	3.52%	大買/大賣/
2020/03/18	67	27.55	49	27.73	26.60	18	1,446	1.24%
2020/03/17	62	27.73	62	28.88	28.76	0	1,373	0.00%
2020/03/16	0	0.00	20	30.15	28.61	-20	1,315	-1.52%
2020/03/13	20	26.80	0	0.00	30.01	20	1,258	1.59%
2020/03/12	1	32.68	0	0.00	32.58	1	1,089	0.09%
2020/03/10	1	37.35	3	36.88	38.15	-2	949	-0.21%
2020/03/09	3	36.43	20	37.00	36.32	-17	837	-2.03%
2020/03/06	20	41.98	0	0.00	40.80	20	773	2.59%
2020/03/05	0	0.00	20	43.80	43.90	-20	717	-2.79%
2020/03/04	20	42.18	0	0.00	42.59	20	672	2.98%
2020/02/26	0	0.00	10	45.82	46.48	-10	382	-2.61%
2020/02/25	10	47.80	0	0.00	48.23	10	342	2.92%
2019/08/07	0	0.00	1	33.29	33.00	-1	547	-0.18%
2019/08/06	1	32.62	0	0.00	32.68	1	548	0.18%
2019/06/03	0	0.00	1	30.30	30.21	-1	378	-0.26%
2019/05/30	1	31.56	0	0.00	31.52	1	362	0.28%
2019/03/27	0	0.00	48	33.24	33.27	-48	578	-8.30%
2019/03/26	0	0.00	11	33.14	33.14	-11	581	-1.89%
2019/01/09	0	0.00	2	26.75	26.78	-2	749	-0.27%
2019/01/07	0	0.00	1	25.76	25.72	-1	760	-0.13%
2018/12/28	0	0.00	2	24.43	24.68	-2	741	-0.27%
2018/12/27	1	24.19	0	0.00	24.40	1	732	0.14%
2018/12/24	2	23.16	0	0.00	23.26	2	667	0.30%
2018/12/18	2	26.24	0	0.00	26.17	2	637	0.31%
2018/12/07	0	0.00	4	29.08	29.11	-4	700	-0.57%
2018/12/06	2	28.20	0	0.00	28.05	2	723	0.28%
2018/12/05	2	29.24	0	0.00	29.22	2	737	0.27%
2018/11/30	7	29.89	5	29.83	29.89	2	729	0.27%
2018/11/28	0	0.00	2	28.36	28.49	-2	716	-0.28%
2018/11/27	48	27.74	20	27.60	27.92	28	717	3.90%
2018/11/21	1	26.93	0	0.00	27.19	1	718	0.14%
2018/11/20	1	27.78	0	0.00	27.85	1	707	0.14%
2018/11/19	0	0.00	2	29.84	29.83	-2	701	-0.29%
2018/11/14	1	29.60	0	0.00	29.57	1	709	0.14%
2018/11/13	1	29.70	0	0.00	29.86	1	711	0.14%
2018/11/09	4	32.20	0	0.00	32.26	4	703	0.57%
2018/10/16	15	32.18	0	0.00	32.34	15	586	2.56%
2018/10/12	10	31.95	0	0.00	32.50	10	536	1.86%
2018/07/24	0	0.00	10	35.64	35.75	-10	416	-2.40%
2018/04/16	0	0.00	1	29.27	29.13	-1	544	-0.18%
2018/04/12	0	0.00	1	28.80	28.69	-1	527	-0.19%
2018/04/11	1	28.69	0	0.00	28.69	1	525	0.19%
2018/04/10	1	27.83	0	0.00	28.69	1	514	0.19%
2018/03/27	0	0.00	1	31.29	32.00	-1	345	-0.29%
2018/03/26	0	0.00	1	28.76	29.05	-1	307	-0.32%
2018/03/23	2	29.78	0	0.00	29.03	2	292	0.68%
2018/03/02	10	30.54	0	0.00	30.63	10	225	4.44%
2018/02/22	5	30.07	0	0.00	30.30	5	191	2.61%