富邦NASDAQ正2 (00670L)-玉山-嘉義券商分點個股進出

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
99.9
漲跌
▼3.9
漲幅
-3.76%
成交量
3,800張
產業
上市0.00%
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/19	4	98.65	0	0.00	99.90	4	1,314	0.30%
2024/04/18	4.2	103.36	0	0.00	103.80	4.2	1,263	0.33%
2024/04/17	1.6	106.17	0	0.00	106.05	1.6	1,267	0.13%
2024/04/16	2.5	105.32	1	104.90	105.40	1.5	1,276	0.12%
2024/04/15	1.3	109.73	0	0.00	110.20	1.3	1,252	0.10%
2024/04/12	0	113.00	0	0.00	112.90	0	1,253	0.00%
2024/04/11	1	109.10	0	0.00	109.65	1	1,260	0.08%
2024/04/10	0.8	111.76	0	0.00	111.65	0.8	1,286	0.06%
2024/04/09	0.7	110.91	0	0.00	111.00	0.7	1,304	0.05%
2024/04/08	0.7	111.25	0	0.00	110.65	0.7	1,308	0.05%
2024/04/03	4	110.87	0	0.00	110.75	4	1,306	0.31%
2024/04/02	1.5	112.99	0	0.00	112.85	1.5	1,308	0.11%
2024/04/01	2	114.13	0	0.00	114.20	2	1,312	0.15%
2024/03/29	1.7	112.92	1	112.80	112.80	0.7	1,311	0.05%
2024/03/28	0.5	113.33	0	0.00	113.30	0.5	1,312	0.04%
2024/03/27	1.8	113.18	0	0.00	113.45	1.8	1,315	0.14%
2024/03/26	0.3	113.95	1.2	113.72	113.70	-0.9	1,337	-0.07%
2024/03/25	0.3	114.36	0.1	114.30	113.80	0.2	1,335	0.01%
2024/03/22	0.5	113.96	0	0.00	114.10	0.5	1,336	0.04%
2024/03/21	0	113.90	0.1	114.00	114.55	-0.1	1,327	0.00%
2024/03/20	1	110.10	2	110.15	110.00	-1	1,318	-0.08%
2024/03/19	0.1	109.66	0	0.00	109.35	0.1	1,340	0.01%
2024/03/18	5.2	108.73	0	0.00	109.10	5.2	1,350	0.39%
2024/03/15	1.8	110.36	0	0.00	109.95	1.8	1,331	0.13%
2024/03/14	1.4	111.89	0	0.00	111.90	1.4	1,321	0.11%
2024/03/13	0.3	112.96	0	0.00	113.10	0.3	1,305	0.02%
2024/03/12	1.3	111.01	0	0.00	111.50	1.3	1,297	0.10%
2024/03/11	1	110.86	0	0.00	110.15	1	1,296	0.07%
2024/03/08	12.7	113.70	3.2	113.71	113.80	9.5	1,279	0.74%
2024/03/07	0.5	110.45	1	109.85	110.25	-0.5	1,241	-0.04%
2024/03/06	1.5	110.04	0.8	110.10	110.35	0.8	1,244	0.06%
2024/03/05	1.5	113.16	0	0.00	112.90	1.5	1,222	0.12%
2024/03/04	1.1	114.85	2	114.80	114.85	-1	1,231	-0.08%
2024/02/29	1.8	109.37	0	0.00	109.55	1.8	1,224	0.14%
2024/02/27	0.3	109.98	0	109.80	109.80	0.2	1,218	0.02%
2024/02/26	0.5	109.84	2	109.80	110.10	-1.5	1,213	-0.12%
2024/02/23	0.2	111.31	0.1	111.15	111.35	0.1	1,209	0.01%
2024/02/22	0.4	108.41	1	108.15	108.40	-0.6	1,218	-0.05%
2024/02/21	1.6	105.47	0	0.00	105.40	1.6	1,208	0.13%
2024/02/20	1.7	107.30	0	0.00	106.95	1.7	1,204	0.14%
2024/02/19	3.5	108.07	0	0.00	108.15	3.5	1,216	0.29%
2024/02/15	0	0.00	0.7	109.05	109.50	-0.7	1,232	-0.05%
2024/02/05	1	106.85	0	0.00	107.15	1	1,235	0.08%
2024/02/02	0	106.00	0.4	106.35	106.10	-0.4	1,232	-0.03%
2024/02/01	0.1	102.55	0.2	102.75	102.65	-0.1	1,228	-0.01%
2024/01/31	1.1	104.03	0	104.10	104.20	1.1	1,208	0.09%
2024/01/30	0	0.00	1.4	107.32	107.40	-1.4	1,215	-0.12%
2024/01/29	0.1	105.20	0.2	105.00	105.15	-0.2	1,217	-0.01%
2024/01/25	0.1	106.00	0	0.00	106.15	0.1	1,243	0.01%
2024/01/24	1.1	105.78	1	105.85	106.00	0.1	1,243	0.01%
2024/01/22	0	0.00	1.7	105.41	105.40	-1.7	1,265	-0.13%
2024/01/19	0	0.00	0.2	100.80	101.05	-0.2	1,260	-0.02%
2024/01/18	0.1	97.40	48	97.48	97.30	-47.9	1,303	-3.68%
2024/01/17	0	0.00	10.5	98.14	97.95	-10.5	1,313	-0.80%
2024/01/16	2	97.93	0	0.00	97.85	2	1,314	0.15%
2024/01/12	1	98.41	0	0.00	98.60	1	1,351	0.08%
2024/01/11	0.1	99.11	2	99.25	99.25	-1.9	1,366	-0.14%
2024/01/10	0	0.00	1	97.20	97.20	-1	1,353	-0.07%
2024/01/09	0	96.60	11	96.73	96.75	-11	1,339	-0.82%
2024/01/08	0.1	93.55	0	0.00	93.00	0.1	1,337	0.00%
2024/01/05	5	93.03	0	0.00	92.80	5	1,332	0.38%
2024/01/04	4.1	94.08	0	0.00	93.95	4.1	1,331	0.31%
2024/01/03	4.5	95.75	0	0.00	95.55	4.5	1,335	0.34%
2023/12/29	2	100.35	0	0.00	100.20	2	1,326	0.15%
2023/12/28	1	100.80	2	100.90	100.75	-1	1,348	-0.07%
2023/12/27	1	100.15	4	100.15	100.15	-3	1,342	-0.22%
2023/12/26	1	99.20	0.2	99.55	99.65	0.9	1,359	0.06%
2023/12/25	2	98.70	0	0.00	98.75	2	1,367	0.15%
2023/12/21	3.1	97.08	0	97.10	97.45	3	1,390	0.22%
2023/12/20	0	99.65	1	99.75	99.80	-1	1,378	-0.07%
2023/12/19	0	0.00	3	98.33	98.40	-3	1,400	-0.21%
2023/12/18	0	0.00	0.2	97.26	97.70	-0.2	1,407	-0.02%
2023/12/15	11	96.62	0	96.71	96.65	11	1,413	0.78%
2023/12/14	0	97.95	2	97.68	97.90	-2	1,403	-0.14%
2023/12/13	0	94.80	101.6	94.87	94.80	-101.6	1,406	-7.22%	大賣/鉅額交易
2023/12/12	0	93.20	6	93.34	93.45	-6	1,404	-0.43%
2023/12/11	0	0.00	2.1	91.17	91.00	-2.1	1,408	-0.15%
2023/12/08	0	90.60	2	90.60	90.65	-2	1,414	-0.14%
2023/12/07	0.1	88.40	0	0.00	88.40	0.1	1,413	0.01%
2023/12/01	1	89.80	0	0.00	90.00	1	1,423	0.07%
2023/11/30	0.2	91.00	0	0.00	91.05	0.2	1,405	0.02%
2023/11/29	0	91.15	0	0.00	91.05	0	1,405	0.00%
2023/11/28	0	90.45	0	0.00	90.55	0	1,400	0.00%
2023/11/23	1	91.00	2	91.03	91.05	-1	1,421	-0.07%
2023/11/22	1	90.00	0	90.06	90.05	1	1,423	0.07%
2023/11/21	0	91.50	0.6	91.55	91.75	-0.6	1,440	-0.04%
2023/11/20	0	0.00	2	88.90	88.75	-2	1,449	-0.14%
2023/11/17	0	0.00	0.1	89.24	89.15	-0.1	1,454	0.00%
2023/11/16	2	89.00	0.2	88.59	88.85	1.9	1,473	0.13%
2023/11/15	6	89.51	2	89.53	89.75	4	1,469	0.27%
2023/11/14	2	85.80	0	0.00	85.95	2	1,462	0.14%
2023/11/10	0.1	82.30	0	82.20	82.30	0.1	1,493	0.01%
2023/11/09	0	0.00	0	83.53	83.80	0	1,502	0.00%
2023/11/08	0	0.00	2.5	83.62	83.50	-2.5	1,543	-0.16%
2023/11/07	0	0.00	5	81.95	81.80	-5	1,546	-0.32%
2023/11/06	2	81.57	5	81.70	81.60	-3	1,546	-0.19%
2023/11/02	0	77.85	0	0.00	78.00	0	1,522	0.00%
2023/11/01	0	74.20	0	0.00	74.60	0	1,523	0.00%
2023/10/31	0.4	73.60	0	0.00	73.10	0.4	1,556	0.03%
2023/10/26	1.4	73.00	1	73.25	72.90	0.4	1,570	0.02%
2023/10/25	1	78.10	0	0.00	77.85	1	1,551	0.06%
2023/10/24	1	77.35	0	0.00	77.95	1	1,562	0.06%
2023/10/23	0.3	77.20	0	0.00	77.10	0.3	1,565	0.02%
2023/10/17	0	83.10	0	0.00	83.05	0	1,576	0.00%
2023/10/16	0	82.05	0	0.00	82.00	0	1,586	0.00%
2023/10/13	1	83.75	0	0.00	83.80	1	1,594	0.06%
2023/10/12	0.1	84.65	0	84.75	84.80	0	1,597	0.00%
2023/10/05	0.2	79.60	0	0.00	79.75	0.2	1,606	0.01%
2023/10/02	1.3	80.39	0	0.00	80.25	1.3	1,587	0.08%
2023/09/28	0.4	78.50	0	0.00	78.05	0.4	1,581	0.02%
2023/09/27	4.3	77.98	0.5	77.95	77.95	3.8	1,572	0.24%
2023/09/26	1.6	79.34	2	79.20	79.25	-0.4	1,550	-0.03%
2023/09/25	1	79.88	1	79.80	79.95	-0.1	1,560	0.00%
2023/09/22	6.2	79.46	0	0.00	79.70	6.2	1,552	0.40%
2023/09/21	4.6	81.83	0	0.00	81.65	4.6	1,526	0.30%
2023/09/18	0.1	85.40	0	0.00	85.30	0.1	1,535	0.01%
2023/09/15	0	88.65	0	0.00	88.55	0	1,515	0.00%
2023/09/14	0	87.50	0	0.00	87.60	0	1,514	0.00%
2023/09/13	1	86.25	0	0.00	86.30	1	1,505	0.07%
2023/09/11	0	86.40	0	0.00	87.00	0	1,521	0.00%
2023/09/08	0	0.00	2	85.75	86.20	-2	1,533	-0.13%
2023/09/07	1	87.15	0	87.15	86.70	1	1,553	0.06%
2023/09/06	1.5	88.68	0	0.00	88.55	1.5	1,555	0.10%
2023/09/05	1	88.55	0	88.70	88.55	1	1,567	0.06%
2023/08/31	0.2	88.45	0	0.00	88.40	0.2	1,629	0.01%
2023/08/30	0.1	87.90	0	0.00	87.85	0.1	1,636	0.01%
2023/08/28	0	83.10	1	82.85	82.85	-1	1,660	-0.06%
2023/08/25	2.4	81.39	0	0.00	81.35	2.4	1,668	0.14%
2023/08/24	1.5	87.49	1	86.70	87.45	0.5	1,663	0.03%
2023/08/22	1.1	82.74	0	0.00	82.80	1.1	1,669	0.06%
2023/08/21	1.1	80.61	0	0.00	80.35	1.1	1,669	0.07%
2023/08/18	3.4	80.80	0	0.00	80.45	3.4	1,671	0.20%
2023/08/17	1.2	82.46	15	82.17	82.45	-13.9	1,649	-0.84%
2023/08/16	16.2	84.35	0	0.00	84.35	16.2	1,620	1.00%
2023/08/15	2	86.45	0	0.00	86.80	2	1,641	0.12%
2023/08/14	0.2	83.98	0	0.00	83.95	0.2	1,639	0.01%
2023/08/11	0	86.00	0	0.00	85.65	0	1,602	0.00%
2023/08/10	2.5	85.88	0	0.00	85.75	2.5	1,606	0.15%
2023/08/09	1.2	87.50	0	0.00	87.60	1.2	1,591	0.07%
2023/08/07	0.2	88.20	3	88.17	88.30	-2.8	1,600	-0.18%
2023/08/04	2.3	89.36	0	0.00	89.35	2.3	1,575	0.14%
2023/08/02	0.1	91.70	1	91.94	91.25	-0.9	1,537	-0.06%
2023/08/01	0.1	93.40	1	93.15	93.15	-1	1,523	-0.06%
2023/07/31	1.3	92.98	0	0.00	92.55	1.3	1,532	0.09%
2023/07/28	3	90.27	0	0.00	90.60	3	1,515	0.20%
2023/07/26	0	90.60	0	0.00	90.60	0	1,474	0.00%
2023/07/25	1	89.65	0	0.00	89.70	1	1,485	0.07%
2023/07/24	1	89.45	0	0.00	89.50	1	1,476	0.07%
2023/07/21	1.3	89.89	1	89.70	90.10	0.3	1,484	0.02%
2023/07/20	2.3	93.34	0	0.00	93.40	2.3	1,485	0.15%
2023/07/19	0	94.25	0	0.00	94.30	0	1,496	0.00%
2023/07/18	0.1	92.45	1	92.35	92.70	-1	1,495	-0.06%
2023/07/17	1.1	91.00	0	91.00	91.10	1.1	1,493	0.07%
2023/07/14	0.1	91.07	0	0.00	91.40	0.1	1,495	0.01%
2023/07/13	0.1	89.00	1	88.80	89.05	-0.9	1,485	-0.06%
2023/07/12	0	86.60	0	0.00	86.60	0	1,450	0.00%
2023/07/10	3.1	84.90	0	0.00	84.90	3.1	1,476	0.21%
2023/07/06	0	0.00	0	87.10	86.65	0	1,486	0.00%
2023/07/04	1.2	87.38	0	0.00	87.40	1.2	1,484	0.08%
2023/07/03	46	87.16	1	87.50	87.50	45	1,519	2.96%
2023/06/30	1.5	84.83	17	84.92	85.10	-15.5	1,537	-1.01%
2023/06/29	8	85.35	5	85.10	85.15	3	1,552	0.19%
2023/06/28	18	83.93	0	0.00	83.95	18	1,559	1.15%
2023/06/27	0.3	82.16	23	82.20	82.20	-22.7	1,571	-1.44%
2023/06/26	0	84.65	0	0.00	84.35	0	1,565	0.00%
2023/06/21	10	86.35	8	86.43	86.40	2	1,581	0.13%
2023/06/20	0	86.20	21	86.20	85.90	-21	1,621	-1.29%
2023/06/19	20	86.46	0.2	86.90	86.45	19.8	1,642	1.21%
2023/06/16	0	0.00	26	87.15	87.25	-26	1,640	-1.59%
2023/06/15	0.1	85.75	0	0.00	85.85	0.1	1,645	0.00%
2023/06/14	0	0.00	1	84.60	84.60	-1	1,700	-0.06%
2023/06/13	14	83.80	2	83.90	84.15	12	1,732	0.69%
2023/06/12	14	81.06	1	81.05	81.20	13	1,757	0.74%
2023/06/09	5	79.85	3	80.00	79.90	2	1,780	0.11%
2023/06/08	10.1	77.90	0	0.00	77.65	10.1	1,828	0.55%
2023/06/06	0	0.00	10	80.80	81.10	-10	1,862	-0.54%
2023/06/05	5	80.40	0	0.00	80.35	5	1,893	0.26%
2023/06/02	5	80.20	0	0.00	80.20	5	1,905	0.26%
2023/06/01	0.1	77.80	0	0.00	77.90	0.1	1,967	0.00%
2023/05/31	0.3	78.66	0	78.70	78.55	0.2	1,967	0.01%
2023/05/30	0.2	78.89	1	78.80	78.85	-0.8	2,034	-0.04%
2023/05/29	0.2	79.00	20	79.00	78.90	-19.8	2,051	-0.97%
2023/05/26	1	74.30	2	74.30	74.45	-1	2,042	-0.05%
2023/05/25	10.1	73.14	0	0.00	73.20	10.1	2,077	0.48%
2023/05/24	6.2	72.03	0	0.00	72.20	6.2	2,111	0.29%
2023/05/23	5.1	74.30	2	74.38	74.15	3.1	2,115	0.15%
2023/05/22	5	73.40	0	0.00	73.55	5	2,132	0.23%
2023/05/19	0	74.10	2	74.10	74.05	-2	2,195	-0.09%
2023/05/18	0	0.00	1	71.00	71.15	-1	2,206	-0.05%
2023/05/17	0	0.00	14	69.75	69.75	-14	2,270	-0.62%
2023/05/16	6	69.25	21	69.25	69.15	-15	2,300	-0.65%
2023/05/15	10	68.75	0	0.00	68.75	10	2,347	0.43%
2023/05/12	5	69.35	0	0.00	69.45	5	2,401	0.21%
2023/05/11	6	68.84	2	68.95	68.85	4	2,424	0.16%
2023/05/09	10	67.95	0	0.00	67.95	10	2,459	0.41%
2023/05/08	0	0.00	3	67.70	67.70	-3	2,517	-0.12%
2023/05/05	0	0.00	19	65.64	65.70	-19	2,631	-0.72%
2023/05/04	3	66.25	0	0.00	66.30	3	2,722	0.11%
2023/05/03	6	66.50	0	66.60	66.50	6	2,750	0.22%
2023/04/28	13	66.65	0	66.75	66.65	13	2,936	0.44%
2023/04/27	23	64.20	0	0.00	64.45	23	2,955	0.78%
2023/04/26	0	0.00	23	64.35	64.45	-23	3,022	-0.76%
2023/04/24	23	65.20	0	0.00	65.05	23	3,135	0.73%
2023/04/21	0	0.00	23	65.54	65.50	-23	3,172	-0.72%
2023/04/11	0	66.15	4	66.34	66.25	-4	3,543	-0.11%
2023/04/10	0	0.00	1	66.10	66.00	-1	3,593	-0.03%
2023/04/06	0	0.00	20	65.00	64.95	-20	3,604	-0.55%
2023/03/31	11	66.00	24	65.90	65.90	-13	3,656	-0.36%
2023/03/30	5	64.20	0	0.00	64.35	5	3,668	0.14%
2023/03/29	34	62.63	0	0.00	62.70	34	3,697	0.92%
2023/03/28	0	0.00	27	62.90	62.65	-27	3,821	-0.71%
2023/03/27	22	63.90	0	0.00	64.20	22	3,844	0.57%
2023/03/24	0	0.00	0	63.10	63.50	0	3,936	0.00%
2023/03/23	1	62.05	0	62.23	62.55	1	3,946	0.02%
2023/03/22	0	0.00	11	63.50	63.50	-11	3,971	-0.28%
2023/03/20	5	61.88	10	61.45	61.50	-5	3,996	-0.12%
2023/03/17	1	62.20	3.1	61.94	62.20	-2.1	4,004	-0.05%
2023/03/16	19	59.48	1	59.40	59.35	18	3,987	0.45%
2023/03/15	0	58.30	0	0.00	58.35	0	4,014	0.00%
2023/03/14	0	56.70	0	0.00	56.30	0	4,017	0.00%
2023/03/13	0.1	56.48	0	0.00	57.20	0.1	4,005	0.00%
2023/03/09	0	58.65	0	0.00	58.70	0	4,008	0.00%
2023/03/08	0	58.20	1	58.25	58.30	-1	4,041	-0.02%
2023/03/07	0	60.00	0	0.00	60.20	0	4,032	0.00%
2023/03/06	0.1	59.10	0	0.00	59.90	0.1	4,069	0.00%
2023/03/03	1	57.15	0	0.00	57.15	1	4,001	0.03%
2023/02/24	1	58.36	0	0.00	58.45	1	3,957	0.03%
2023/02/23	3	58.65	1	58.65	58.70	2	3,965	0.05%
2023/02/17	0	0.00	33.1	60.89	60.60	-33.1	4,110	-0.81%
2023/02/16	20	64.15	10	64.29	64.40	10	4,154	0.24%
2023/02/15	21	62.15	0.1	62.05	62.00	20.9	4,286	0.49%
2023/02/14	0	61.65	0	0.00	61.75	0	4,351	0.00%
2023/02/13	2	59.50	0	0.00	59.60	2	4,396	0.05%
2023/02/10	0	0.00	2	60.80	60.50	-2	4,409	-0.05%
2023/02/09	0	0.00	32	62.45	62.60	-32	4,437	-0.72%
2023/02/08	32	64.44	0	0.00	64.45	32	4,560	0.70%
2023/02/06	0	0.00	31	62.35	62.10	-31	4,651	-0.67%
2023/02/03	24	63.20	0	63.00	63.20	24	4,613	0.52%
2023/02/02	2	61.65	26	61.93	61.95	-24	4,570	-0.53%
2023/02/01	25	58.00	0	0.00	58.00	25	4,547	0.55%
2023/01/31	0	56.50	0.4	56.40	56.50	-0.4	4,544	-0.01%
2023/01/30	0	0.00	1	58.80	58.55	-1	4,556	-0.02%
2023/01/16	0	53.70	0	0.00	53.70	0	4,512	0.00%
2023/01/13	1	52.45	0	0.00	52.45	1	4,477	0.02%
2023/01/12	1	52.44	1	52.35	52.50	0	4,497	0.00%
2023/01/11	0	50.50	31	50.75	50.65	-31	4,454	-0.70%
2023/01/10	30	49.55	0	0.00	49.66	30	4,516	0.66%
2023/01/09	1	49.54	12	49.60	49.81	-11	4,551	-0.24%
2023/01/06	5	47.33	0	0.00	47.18	5	4,544	0.11%
2023/01/05	9	48.21	0	0.00	48.18	9	4,525	0.20%
2023/01/04	5	48.17	7	48.04	48.19	-2	4,533	-0.04%
2023/01/03	0	0.00	1	48.25	48.68	-1	4,628	-0.02%
2022/12/30	9	48.50	2	48.43	48.45	7	4,630	0.15%
2022/12/29	2	46.65	0	0.00	46.69	2	4,624	0.04%
2022/12/28	2	47.85	0	0.00	47.77	2	4,639	0.04%
2022/12/27	0	0.00	9	49.93	49.90	-9	4,661	-0.19%
2022/12/23	8	48.77	0	0.00	49.11	8	4,814	0.17%
2022/12/22	2	51.72	0	0.00	51.65	2	4,798	0.04%
2022/12/21	0	50.65	21	50.45	50.55	-21	4,825	-0.43%
2022/12/20	22	49.13	5	49.85	49.05	17	4,845	0.35%
2022/12/19	0	0.00	23	51.93	51.75	-23	4,784	-0.48%
2022/12/16	21	52.51	0	0.00	52.55	21	4,818	0.44%
2022/12/15	1	56.50	0	0.00	56.45	1	4,787	0.02%
2022/12/14	0	57.20	1	57.60	57.70	-1	4,782	-0.02%
2022/12/13	1	55.80	0	0.00	55.95	1	4,772	0.02%
2022/12/12	0	54.70	30	54.45	54.65	-30	4,764	-0.63%
2022/12/09	0	55.35	0	0.00	55.90	0	4,805	0.00%
2022/12/08	3	53.98	13	54.04	54.05	-10	4,804	-0.21%
2022/12/07	36	55.01	1	54.95	55.10	35	4,868	0.72%
2022/12/06	6	57.36	0	0.00	57.10	6	4,846	0.12%
2022/12/05	0	59.00	0	0.00	58.95	0	4,865	0.00%
2022/12/02	0.1	59.25	0	0.00	59.25	0.1	4,884	0.00%
2022/12/01	0	59.60	0	0.00	59.75	0	4,892	0.00%
2022/11/28	3	56.07	0	0.00	55.95	3	4,807	0.06%
2022/11/23	0	0.00	41	56.57	56.65	-41	4,941	-0.83%
2022/11/22	24	55.43	0	0.00	55.35	24	5,004	0.48%
2022/11/21	17	56.20	4	55.95	56.00	13	4,988	0.26%
2022/11/18	4	56.70	0	0.00	56.45	4	4,989	0.08%
2022/11/17	0	0.00	7	56.80	57.05	-7	4,961	-0.14%
2022/11/16	5	58.10	26	58.10	58.40	-21	4,945	-0.42%
2022/11/15	2	57.60	6	57.25	57.60	-4	4,848	-0.08%
2022/11/14	6	57.15	15	57.57	57.00	-9	4,780	-0.19%
2022/11/11	19	55.77	0	0.00	56.05	19	4,698	0.40%
2022/11/10	8	49.22	6	49.16	49.23	2	4,525	0.04%
2022/11/09	22	51.35	0	0.00	51.40	22	4,401	0.50%
2022/11/08	0	0.00	6	50.33	50.25	-6	4,350	-0.14%
2022/11/07	0	0.00	1	48.53	49.18	-1	4,293	-0.02%
2022/11/04	3	48.12	4	48.02	48.85	-1	4,238	-0.02%
2022/11/03	4	50.15	0	0.00	50.35	4	4,115	0.10%
2022/11/02	0	0.00	1	53.80	53.95	-1	4,024	-0.02%
2022/10/27	0	0.00	1	55.15	55.00	-1	3,897	-0.03%
2022/10/17	1	48.54	0	0.00	49.04	1	3,669	0.03%
2022/10/14	1	51.25	1	51.90	52.00	0	3,637	0.00%
2022/10/13	6	49.46	10	49.54	49.11	-4	3,616	-0.11%
2022/10/12	10	49.82	0	0.00	49.78	10	3,619	0.28%
2022/10/11	4	50.53	17	50.68	49.96	-13	3,596	-0.36%
2022/10/07	0	0.00	32	55.64	55.50	-32	3,519	-0.91%
2022/10/06	41	57.28	0	0.00	57.50	41	3,506	1.17%
2022/10/05	4	56.28	4	56.23	56.30	0	3,495	0.00%
2022/10/04	1	54.60	1	54.85	54.85	0	3,432	0.00%
2022/10/03	0	0.00	1	50.65	50.75	-1	3,374	-0.03%
2022/09/30	2	53.00	49	53.05	53.40	-47	3,338	-1.41%
2022/09/29	15	56.02	0	0.00	56.10	15	3,273	0.46%
2022/09/28	30	53.12	0	0.00	53.10	30	3,263	0.92%
2022/09/27	4	54.79	0	0.00	54.95	4	3,226	0.12%
2022/09/26	1	54.00	2	54.00	53.65	-1	3,186	-0.03%
2022/09/23	4	56.40	1	55.90	56.30	3	3,171	0.09%
2022/09/22	3	56.95	0	0.00	57.25	3	3,132	0.10%
2022/09/21	3	60.35	0	0.00	60.35	3	3,137	0.10%
2022/09/20	23	61.50	1	61.45	61.60	22	3,167	0.69%
2022/09/19	0	0.00	23	59.80	59.80	-23	3,186	-0.72%
2022/09/16	8	60.07	0	0.00	60.10	8	3,225	0.25%
2022/09/15	23	63.50	1	63.50	63.25	22	3,223	0.68%
2022/09/14	2	62.23	26	62.16	62.50	-24	3,278	-0.73%
2022/09/13	3	69.75	18	69.85	69.75	-15	3,255	-0.46%
2022/09/12	2	68.00	1	68.35	68.20	1	3,281	0.03%
2022/09/08	16	64.80	1	64.95	65.10	15	3,320	0.45%
2022/09/07	26	61.56	16	61.95	62.10	10	3,424	0.29%
2022/09/06	8	64.31	22	63.85	63.85	-14	3,460	-0.40%
2022/09/05	2	63.30	0	0.00	63.10	2	3,568	0.06%
2022/09/02	7	65.16	1	65.20	65.20	6	3,641	0.16%
2022/09/01	3	63.63	0	0.00	63.80	3	3,649	0.08%
2022/08/31	2	66.50	0	0.00	67.20	2	3,560	0.06%
2022/08/29	1	66.55	0	0.00	67.20	1	3,458	0.03%
2022/08/11	0	0.00	2.1	78.40	78.45	-2.1	3,704	-0.06%
2022/08/01	0	0.00	10	72.38	72.45	-10	3,919	-0.26%
2022/07/28	0	0.00	5	68.60	68.55	-5	3,904	-0.13%
2022/07/27	5	65.65	0	0.00	65.95	5	3,850	0.13%
2022/07/25	0	0.00	12	66.84	67.00	-12	3,846	-0.31%
2022/07/22	10	68.45	10	68.50	68.45	0	3,832	0.00%
2022/07/21	12.1	67.20	0	0.00	67.60	12.1	3,864	0.31%
2022/07/14	10	60.40	0	0.00	60.30	10	3,693	0.27%
2022/07/06	0	0.00	1	60.80	60.70	-1	3,594	-0.03%
2022/06/28	0	0.00	11	63.40	63.35	-11	3,390	-0.32%
2022/06/27	10	65.00	1	65.20	64.80	9	3,377	0.27%
2022/06/21	0	0.00	4	58.00	58.25	-4	3,122	-0.13%
2022/06/20	3	56.63	0	0.00	56.55	3	3,063	0.10%
2022/06/17	4	55.64	2	55.90	56.25	2	2,998	0.07%
2022/06/16	0	0.00	2	60.25	59.20	-2	2,910	-0.07%
2022/06/15	1	57.45	1	57.80	57.20	0	2,783	0.00%
2022/06/14	7	57.64	4	58.24	58.20	3	2,754	0.11%
2022/06/13	1	60.50	0	0.00	60.00	1	2,655	0.04%
2022/06/01	0	0.00	22	71.78	71.70	-22	2,526	-0.87%
2022/05/31	8	72.25	0	0.00	72.80	8	2,512	0.32%
2022/05/30	7	72.33	0	0.00	73.55	7	2,481	0.28%
2022/05/27	7	67.51	2	67.20	67.60	5	2,408	0.21%
2022/05/23	1	64.30	0	0.00	64.40	1	2,441	0.04%
2022/05/19	1	63.30	0	0.00	64.00	1	2,397	0.04%
2022/05/13	1	65.70	0	0.00	66.45	1	2,223	0.04%
2022/05/10	0.1	69.43	1	69.00	69.95	-1	2,088	-0.05%
2022/05/06	1	74.80	0	0.00	74.90	1	1,967	0.05%
2022/04/27	0.1	78.15	0	0.00	78.00	0.1	1,969	0.00%
2022/04/22	0.1	86.05	0	0.00	86.40	0.1	1,879	0.01%
2022/04/21	1	91.00	0	0.00	91.40	1	1,871	0.05%
2022/04/01	0	0.00	8	101.89	102.35	-8	1,744	-0.46%
2022/03/31	0	0.00	10	105.15	105.15	-10	1,724	-0.58%
2022/03/30	18	106.60	0	0.00	106.25	18	1,703	1.06%
2022/03/28	0	0.00	19	99.40	99.65	-19	1,681	-1.13%
2022/03/25	2	100.75	2	100.10	100.60	0	1,666	0.00%
2022/03/24	19	97.05	0	0.00	97.05	19	1,665	1.14%
2022/03/22	0	0.00	1	94.40	94.25	-1	1,644	-0.06%
2022/03/21	0	0.00	19	94.60	94.55	-19	1,646	-1.15%
2022/03/18	7	89.90	2	89.90	90.05	5	1,620	0.31%
2022/03/17	8	89.93	1	90.00	89.90	7	1,592	0.44%
2022/03/16	4	84.20	0	0.00	84.20	4	1,540	0.26%
2022/03/15	1	79.55	0	0.00	79.60	1	1,511	0.07%
2022/03/08	2	82.25	5	82.20	81.45	-3	1,409	-0.21%
2022/03/04	0	0.00	23	89.86	90.20	-23	1,332	-1.73%
2022/02/25	5	89.35	1	90.00	89.25	4	1,238	0.32%
2022/02/24	2	83.70	0	0.00	81.35	2	1,196	0.17%
2022/02/22	17	87.80	0	0.00	87.80	17	1,089	1.56%
2022/02/21	1	91.10	0	0.00	92.80	1	1,043	0.10%
2022/02/14	0	0.00	3	95.50	95.55	-3	962	-0.31%
2022/02/08	0	0.00	6	99.70	99.55	-6	885	-0.68%
2022/02/07	6	100.67	0	0.00	101.25	6	878	0.68%
2022/01/26	5	95.32	2	94.20	95.25	3	844	0.36%
2022/01/25	2	95.60	0	0.00	95.95	2	803	0.25%
2022/01/24	1	99.90	0	0.00	99.90	1	769	0.13%
2022/01/21	30.2	101.50	0	0.00	101.40	30.2	728	4.14%
2022/01/20	5	106.65	0	0.00	107.55	5	697	0.72%
2022/01/19	40	107.87	0	0.00	106.65	40	688	5.81%
2022/01/13	2	118.25	0	0.00	118.40	2	624	0.32%
2022/01/06	1	117.25	0	0.00	116.00	1	571	0.17%
2021/12/28	0	0.00	1	129.10	129.20	-1	549	-0.18%
2021/12/20	1	115.50	0	0.00	115.75	1	509	0.20%
2021/11/29	1	125.00	0	0.00	125.05	1	411	0.24%
2021/11/22	3	131.35	0	0.00	131.40	3	396	0.76%
2021/11/08	1	126.45	0	0.00	126.05	1	397	0.25%
2021/10/13	42	102.50	0	0.00	102.50	42	399	10.50%
2021/09/23	2	110.55	0	0.00	110.65	2	373	0.53%
2021/09/22	34	108.90	0	0.00	108.80	34	370	9.17%
2021/07/30	1	105.85	0	0.00	105.45	1	466	0.21%
2021/07/26	2	109.35	0	0.00	109.20	2	485	0.41%
2021/07/09	1	103.25	0	0.00	104.10	1	509	0.20%
2021/07/07	2	105.20	0	0.00	105.10	2	521	0.38%
2021/07/02	2	101.55	0	0.00	101.50	2	550	0.36%
2021/05/31	0	0.00	2	90.40	90.25	-2	874	-0.23%
2021/05/27	2	90.00	0	0.00	89.90	2	902	0.22%
2021/05/19	0	0.00	1	84.05	83.35	-1	1,006	-0.10%
2021/05/18	1	86.10	0	0.00	86.50	1	1,009	0.10%
2021/05/10	55	90.98	0	0.00	90.90	55	1,007	5.46%
2021/05/05	51	89.19	0	0.00	88.65	51	1,019	5.00%
2021/05/04	137	91.28	0	0.00	91.45	137	1,034	13.24%	大買/鉅額交易
2021/04/15	0	0.00	188	92.63	92.80	-188	1,064	-17.66%	大賣/鉅額交易
2021/04/13	0	0.00	1	92.80	92.15	-1	1,059	-0.09%
2021/04/06	0	0.00	7	89.74	89.45	-7	1,019	-0.69%
2021/04/01	7	83.84	1	84.00	84.00	6	990	0.61%
2021/03/30	0	0.00	3	81.35	81.55	-3	968	-0.31%
2021/03/29	0	0.00	3	80.60	80.05	-3	967	-0.31%
2021/03/26	0	0.00	6	79.80	80.60	-6	961	-0.62%
2021/03/25	1	79.90	0	0.00	80.35	1	952	0.10%
2021/03/19	20	79.77	0	0.00	79.65	20	938	2.13%
2021/03/16	0	0.00	1	83.90	84.10	-1	944	-0.11%
2021/03/15	0	0.00	0	82.45	81.40	0	937	0.00%
2021/03/12	0	0.00	1	83.00	82.75	-1	935	-0.11%
2021/03/11	0	0.00	1	80.50	80.60	-1	920	-0.11%
2021/03/10	0	79.60	0	0.00	79.15	0	920	0.00%
2021/03/05	1	74.50	0	0.00	75.55	1	881	0.11%
2021/03/04	126	77.38	0	0.00	77.65	126	862	14.62%	大買/鉅額交易
2021/02/26	1	79.50	0	0.00	79.35	1	816	0.12%
2021/02/24	13	85.90	0	0.00	84.40	13	772	1.68%
2021/02/23	15	86.57	0	0.00	87.30	15	740	2.03%
2021/02/22	15	90.12	0	0.00	90.00	15	724	2.07%
2021/02/17	1	92.20	0	0.00	92.95	1	764	0.13%
2021/01/28	1	84.00	0	0.00	83.95	1	1,004	0.10%
2021/01/25	0	0.00	1	89.30	89.40	-1	1,117	-0.09%
2021/01/05	1	80.00	0	0.00	79.65	1	1,315	0.08%
2020/12/23	1	79.80	0	0.00	79.90	1	1,571	0.06%
2020/12/16	0	0.00	1	78.80	78.85	-1	1,741	-0.06%
2020/12/10	1	75.50	0	0.00	75.30	1	1,836	0.05%
2020/12/08	0	0.00	2	78.50	78.50	-2	1,855	-0.11%
2020/12/04	0	0.00	2	77.65	77.65	-2	1,925	-0.10%
2020/12/01	0	0.00	1	76.10	76.05	-1	2,032	-0.05%
2020/11/27	0	0.00	1	73.70	73.65	-1	2,031	-0.05%
2020/11/16	1	72.10	0	0.00	72.25	1	2,012	0.05%
2020/11/10	1	70.00	0	0.00	68.75	1	1,900	0.05%
2020/11/09	0	0.00	1	76.50	76.60	-1	1,868	-0.05%
2020/11/05	0	0.00	3	70.25	71.05	-3	1,812	-0.17%
2020/11/04	1	66.00	2	68.00	66.95	-1	1,739	-0.06%
2020/11/02	2	61.45	0	0.00	61.50	2	1,633	0.12%
2020/10/30	2	63.00	0	0.00	62.00	2	1,606	0.12%
2020/10/29	1	63.50	0	0.00	63.60	1	1,588	0.06%
2020/10/28	1	66.70	0	0.00	67.00	1	1,558	0.06%
2020/10/27	1	66.60	0	0.00	66.60	1	1,584	0.06%
2020/10/22	1	67.75	0	0.00	68.05	1	1,625	0.06%
2020/10/21	1	69.00	0	0.00	68.90	1	1,623	0.06%
2020/10/13	0	0.00	4	73.00	73.50	-4	1,596	-0.25%
2020/10/12	2	69.75	0	0.00	69.75	2	1,554	0.13%
2020/09/28	0	0.00	1	62.90	63.30	-1	1,421	-0.07%
2020/09/24	1	58.75	0	0.00	58.60	1	1,369	0.07%
2020/09/21	2	60.30	0	0.00	59.95	2	1,300	0.15%
2020/09/07	1	66.80	0	0.00	65.95	1	1,280	0.08%
2020/09/04	3	69.20	0	0.00	69.45	3	1,279	0.23%
2020/06/22	0	0.00	8	50.90	51.35	-8	2,485	-0.32%
2020/06/19	4	51.48	0	0.00	51.60	4	2,621	0.15%
2020/06/18	4	50.76	0	0.00	50.85	4	2,737	0.15%
2020/06/04	0	0.00	2	48.05	48.30	-2	3,395	-0.06%
2020/06/03	0	0.00	2	48.21	48.28	-2	3,452	-0.06%
2020/06/01	0	0.00	1	47.35	47.20	-1	3,526	-0.03%
2020/05/28	2	45.74	0	0.00	45.83	2	3,584	0.06%
2020/05/27	5	46.16	0	0.00	46.45	5	3,683	0.14%
2020/05/26	4	47.20	0	0.00	47.36	4	3,724	0.11%
2020/05/22	2	45.44	0	0.00	44.40	2	3,757	0.05%
2020/05/21	0	0.00	3	46.24	46.15	-3	3,737	-0.08%
2020/05/20	3	45.28	0	0.00	45.29	3	3,725	0.08%
2020/05/19	0	0.00	3	44.69	45.03	-3	3,723	-0.08%
2020/05/13	3	42.69	0	0.00	43.01	3	3,602	0.08%
2020/05/12	0	0.00	3	44.18	44.68	-3	3,562	-0.08%
2020/05/11	0	0.00	3	44.53	44.39	-3	3,535	-0.08%
2020/05/06	3	41.68	0	0.00	41.71	3	3,471	0.09%
2020/05/05	3	40.72	0	0.00	40.72	3	3,447	0.09%
2020/05/04	1	38.86	0	0.00	38.95	1	3,419	0.03%
2020/04/29	3	40.69	0	0.00	40.82	3	3,299	0.09%
2020/04/16	1	38.35	0	0.00	38.67	1	2,986	0.03%
2020/04/15	1	39.39	0	0.00	39.20	1	2,965	0.03%
2020/04/07	0	0.00	1	33.76	33.73	-1	2,715	-0.04%
2020/04/06	1	31.96	0	0.00	32.02	1	2,638	0.04%
2020/04/01	130	31.32	130	31.09	30.99	0	2,569	0.00%	大買/大賣/
2020/03/31	0	0.00	1	32.80	32.57	-1	2,462	-0.04%
2020/03/30	5	30.04	3	30.23	30.74	2	2,384	0.08%
2020/03/27	2	31.56	3	31.71	31.20	-1	2,275	-0.04%
2020/03/26	2	29.41	4	29.26	29.41	-2	2,133	-0.09%
2020/03/25	0	0.00	2	29.33	29.60	-2	2,044	-0.10%
2020/03/24	2	27.45	1	27.62	27.78	1	1,894	0.05%
2020/03/18	0	0.00	1	27.30	26.60	-1	1,446	-0.07%
2020/03/17	1	28.80	0	0.00	28.76	1	1,373	0.07%
2020/03/13	3	29.78	0	0.00	30.01	3	1,258	0.24%
2020/03/09	0	0.00	5	36.81	36.32	-5	837	-0.60%
2020/03/02	0	0.00	5	40.40	41.20	-5	579	-0.86%
2020/02/14	5	52.75	0	0.00	52.75	5	272	1.83%
2020/02/12	4	51.85	0	0.00	52.00	4	263	1.52%
2020/02/04	0	0.00	5	47.84	47.86	-5	255	-1.96%
2020/02/03	0	0.00	7	46.84	46.98	-7	253	-2.77%
2020/01/17	3	47.40	0	0.00	47.35	3	247	1.21%
2020/01/15	2	46.43	0	0.00	46.42	2	248	0.80%
2019/12/05	4	39.57	0	0.00	39.60	4	362	1.10%
2019/08/26	1	32.74	0	0.00	32.50	1	604	0.17%
2019/08/21	2	34.77	0	0.00	34.92	2	579	0.34%
2019/08/20	1	35.14	0	0.00	35.15	1	581	0.17%
2019/07/30	0	0.00	5	38.00	37.95	-5	485	-1.03%
2019/07/22	0	0.00	5	36.32	36.41	-5	503	-0.99%
2019/06/05	10	31.33	0	0.00	31.29	10	405	2.46%
2019/01/07	1	25.77	0	0.00	25.72	1	760	0.13%
2018/12/22	0	0.00	1	23.23	23.65	-1	649	-0.15%
2018/06/26	0	0.00	1	32.12	32.30	-1	625	-0.16%
2018/06/12	0	0.00	1	33.20	33.31	-1	672	-0.15%
2018/06/08	0	0.00	20	33.16	33.00	-20	642	-3.12%
2018/06/07	0	0.00	2	33.80	33.80	-2	612	-0.33%
2018/05/10	1	31.15	0	0.00	31.43	1	610	0.16%
2018/04/20	0	0.00	1	29.94	30.18	-1	558	-0.18%
2018/04/18	1	30.71	0	0.00	30.68	1	564	0.18%
2018/04/17	0	0.00	1	29.61	29.58	-1	554	-0.18%
2018/04/10	0	0.00	1	28.60	28.69	-1	514	-0.19%
2018/04/09	1	27.99	4	27.97	27.94	-3	500	-0.60%
2018/04/03	5	27.19	0	0.00	27.17	5	481	1.04%
2018/03/31	0	0.00	2	28.84	28.87	-2	441	-0.45%
2018/03/29	2	27.72	0	0.00	27.75	2	419	0.48%
2018/03/28	1	29.96	1	28.52	30.00	0	373	0.00%
2018/03/27	22	30.72	0	0.00	32.00	22	345	6.37%
2018/03/26	1	28.77	0	0.00	29.05	1	307	0.32%
2018/03/20	0	0.00	1	31.40	31.46	-1	270	-0.37%
2018/03/12	1	33.91	0	0.00	34.00	1	259	0.39%
2018/03/09	0	0.00	1	32.40	32.36	-1	254	-0.39%
2018/03/06	1	31.53	0	0.00	31.65	1	248	0.40%
2018/03/05	0	0.00	7	31.01	30.80	-7	241	-2.89%
2018/03/02	7	30.63	0	0.00	30.63	7	225	3.11%
2018/02/27	0	0.00	1	32.72	32.72	-1	208	-0.48%
2018/02/26	1	31.93	0	0.00	31.87	1	204	0.49%
2018/01/30	0	0.00	1	32.91	32.60	-1	135	-0.74%
2018/01/18	1	31.55	0	0.00	31.48	1	123	0.81%