富邦NASDAQ (00662)-國泰券商分點個股進出

台股 » 個股 » 富邦NASDAQ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ

(00662)

可現股當沖

股價
72.1
漲跌
▲0.3
漲幅
+0.42%
成交量
1,789張
產業
上市
93人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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 (00662)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/22	24.7	71.60	410	71.53	71.75	-385.3	3,099	-12.43%	大賣/鉅額交易
2024/04/19	6	71.74	0	71.85	71.90	6	3,138	0.19%
2024/04/18	248.7	73.02	0	73.15	73.00	248.7	3,157	7.88%	大買/鉅額交易
2024/04/17	94.9	74.09	1,200	74.03	74.00	-1,105.1	3,166	-34.90%	大賣/鉅額交易
2024/04/16	577	73.84	1,501.1	73.83	73.95	-924.1	3,175	-29.10%	大買/大賣/鉅額交易
2024/04/15	175.5	74.99	0	75.10	75.00	175.5	3,153	5.57%	大買/鉅額交易
2024/04/12	10.5	75.90	0	75.90	75.95	10.5	3,095	0.34%
2024/04/11	7.9	74.45	1,479	74.35	74.55	-1,471.2	3,086	-47.67%	大賣/鉅額交易
2024/04/10	753.7	74.82	0	74.85	74.80	753.7	2,983	25.26%	大買/鉅額交易
2024/04/09	4.1	74.71	1,215	74.60	74.60	-1,210.9	2,945	-41.11%	大賣/鉅額交易
2024/04/08	55.4	74.73	190	74.61	74.75	-134.6	2,882	-4.67%	大賣/鉅額交易
2024/04/03	21.1	74.67	0	74.82	74.50	21.1	2,859	0.74%
2024/04/02	6	75.31	0	75.42	75.25	6	2,859	0.21%
2024/04/01	24.9	75.46	1,000	75.34	75.40	-975.1	2,870	-33.97%	大賣/鉅額交易
2024/03/29	8.4	74.92	1,119	74.77	74.70	-1,110.6	2,799	-39.67%	大賣/鉅額交易
2024/03/28	1,006.6	75.34	131	75.28	75.35	875.6	2,785	31.44%	大買/大賣/鉅額交易
2024/03/27	141.5	75.25	0	75.25	75.20	141.5	2,745	5.15%	大買/鉅額交易
2024/03/26	478.7	75.13	0	75.20	75.20	478.7	2,771	17.27%	大買/鉅額交易
2024/03/25	206.3	75.17	0	75.10	75.05	206.3	2,778	7.42%	大買/鉅額交易
2024/03/22	5.1	75.35	0	75.38	75.45	5.1	2,794	0.18%
2024/03/21	9.8	75.09	0	75.15	75.20	9.8	2,816	0.35%
2024/03/20	287.5	73.77	0.1	73.70	73.85	287.4	2,808	10.23%	大買/鉅額交易
2024/03/19	4.7	73.27	0	73.25	73.30	4.7	2,881	0.16%
2024/03/18	366.7	72.85	0	72.90	72.90	366.7	2,890	12.69%	大買/鉅額交易
2024/03/15	14.6	73.22	0	73.25	73.20	14.6	2,865	0.51%
2024/03/14	34	73.44	0	73.43	73.40	34	2,904	1.17%
2024/03/13	46.1	73.70	0	73.70	73.70	46.1	2,928	1.57%
2024/03/12	6.3	72.97	0	73.00	72.95	6.3	2,950	0.21%
2024/03/11	293.7	72.84	0	73.00	72.80	293.7	2,929	10.02%	大買/鉅額交易
2024/03/08	8.4	73.96	0	73.95	73.90	8.3	2,960	0.28%
2024/03/07	356.2	72.86	75	72.80	72.90	281.2	2,938	9.57%	大買/鉅額交易
2024/03/06	247.4	72.99	0	73.40	73.00	247.3	2,897	8.54%	大買/鉅額交易
2024/03/05	1,013.6	73.64	667	73.63	73.60	346.6	2,926	11.85%	大買/大賣/鉅額交易
2024/03/04	1,282	74.51	0	74.53	74.45	1,282	2,781	46.08%	大買/鉅額交易
2024/03/01	18.8	73.60	0	73.65	73.55	18.7	2,703	0.69%
2024/02/29	371.8	72.77	0	72.85	72.75	371.8	2,649	14.03%	大買/鉅額交易
2024/02/27	5.6	72.85	0	72.82	72.85	5.6	2,570	0.22%
2024/02/26	405.3	72.72	0	72.75	72.80	405.3	2,575	15.74%	大買/鉅額交易
2024/02/23	8.2	73.04	1,434.1	72.97	73.00	-1,425.9	2,544	-56.04%	大賣/鉅額交易
2024/02/22	509.5	71.97	0	72.05	71.95	509.4	2,445	20.83%	大買/鉅額交易
2024/02/21	359.1	71.00	75	70.95	70.95	284.1	2,422	11.73%	大買/鉅額交易
2024/02/20	183.8	71.45	0	71.60	71.45	183.8	2,418	7.60%	大買/鉅額交易
2024/02/19	29.8	71.57	463	71.52	71.60	-433.2	2,391	-18.11%	大賣/鉅額交易
2024/02/16	17.2	72.14	0	72.14	72.15	17.2	2,433	0.71%
2024/02/15	77	71.99	0	72.05	71.90	77	2,439	3.16%
2024/02/05	536.2	71.19	0	71.20	71.20	536.2	2,386	22.47%	大買/鉅額交易
2024/02/02	27.4	70.41	0	70.45	70.35	27.4	2,349	1.17%
2024/02/01	53.5	69.51	0	69.58	69.45	53.5	2,323	2.30%
2024/01/31	16	69.74	0	69.80	69.80	16	2,279	0.70%
2024/01/30	10.8	70.60	162	70.52	70.55	-151.2	2,266	-6.67%	大賣/鉅額交易
2024/01/29	15.9	70.13	0	70.13	70.00	15.9	2,278	0.70%
2024/01/26	15.2	70.09	0	70.05	69.95	15.2	2,241	0.68%
2024/01/25	11.4	70.45	0	70.45	70.45	11.3	2,221	0.51%
2024/01/24	7.6	70.50	0	70.45	70.45	7.6	2,208	0.35%
2024/01/23	208	70.00	0	69.90	69.90	208	2,203	9.44%	大買/鉅額交易
2024/01/22	167.8	70.20	0	70.20	70.20	167.8	2,205	7.61%	大買/鉅額交易
2024/01/19	382.4	68.97	0	68.83	68.90	382.4	2,201	17.38%	大買/鉅額交易
2024/01/18	5.6	67.90	0.6	67.80	67.85	5	2,206	0.23%
2024/01/17	109.9	68.10	0	68.00	68.05	109.9	2,206	4.98%	大買/鉅額交易
2024/01/16	17.4	67.78	0	67.70	67.75	17.4	2,177	0.80%
2024/01/15	26	67.65	1,389.1	67.64	67.75	-1,363.1	2,171	-62.77%	大賣/鉅額交易
2024/01/12	278.4	67.38	0	67.40	67.30	278.3	2,194	12.68%	大買/鉅額交易
2024/01/11	5.6	67.48	759	67.39	67.30	-753.4	2,159	-34.89%	大賣/鉅額交易
2024/01/10	18.6	66.87	700	66.85	66.75	-681.4	2,128	-32.01%	大賣/鉅額交易
2024/01/09	253	66.43	0	66.45	66.40	253	2,107	12.00%	大買/鉅額交易
2024/01/08	29.4	65.07	0	65.15	65.00	29.4	2,081	1.41%
2024/01/05	13.3	65.10	2	65.10	64.95	11.3	2,093	0.54%
2024/01/04	5.9	65.54	0	65.75	65.35	5.9	2,116	0.28%
2024/01/03	10.6	65.93	0	65.98	65.90	10.6	2,112	0.50%
2024/01/02	23.1	66.64	0	66.67	66.60	23.1	2,108	1.10%
2023/12/29	5.6	66.89	0	66.90	66.80	5.6	2,103	0.27%
2023/12/28	7.5	66.87	0	66.83	66.80	7.5	2,108	0.35%
2023/12/27	7.9	67.24	0	67.20	67.15	7.9	2,119	0.37%
2023/12/26	14.1	67.27	0	67.30	67.15	14.1	2,112	0.67%
2023/12/25	527.3	67.47	0	67.50	67.40	527.3	2,106	25.04%	大買/鉅額交易
2023/12/22	6.1	67.21	0	67.20	67.20	6.1	2,083	0.29%
2023/12/21	6.9	67.06	0	67.10	67.05	6.9	2,095	0.33%
2023/12/20	13.4	67.92	0	67.95	67.90	13.4	2,058	0.65%
2023/12/19	347.8	67.60	0	67.49	67.55	347.8	2,084	16.68%	大買/鉅額交易
2023/12/18	525.8	67.14	0	67.20	67.20	525.7	2,073	25.35%	大買/鉅額交易
2023/12/15	231.5	66.78	0	66.65	66.65	231.5	2,057	11.25%	大買/鉅額交易
2023/12/14	989.7	67.14	0	67.04	67.25	989.6	2,042	48.44%	大買/鉅額交易
2023/12/13	13.9	66.36	0	66.35	66.30	13.9	1,972	0.71%
2023/12/12	367.1	65.72	0	65.65	65.65	367.1	1,977	18.56%	大買/鉅額交易
2023/12/11	54.8	64.89	0	64.87	64.85	54.7	1,987	2.75%
2023/12/08	31.5	64.47	0	64.50	64.45	31.5	1,946	1.62%
2023/12/07	5.9	64.05	284	63.95	64.10	-278.1	1,917	-14.50%	大賣/鉅額交易
2023/12/06	17.9	64.59	0	64.60	64.55	17.9	1,879	0.95%
2023/12/05	9.3	63.95	449	63.85	63.80	-439.7	1,856	-23.69%	大賣/鉅額交易
2023/12/04	21.3	64.26	836	64.21	64.20	-814.7	1,822	-44.71%	大賣/鉅額交易
2023/12/01	8.6	64.19	0	64.45	64.25	8.6	1,822	0.47%
2023/11/30	17.3	64.27	4,500	64.24	64.25	-4,482.7	1,832	-244.63%	大賣/鉅額交易
2023/11/29	8.1	64.46	0	64.53	64.35	8.1	1,786	0.45%
2023/11/28	8.4	64.65	0	64.65	64.60	8.4	1,768	0.47%
2023/11/27	26	64.79	2	64.85	64.65	24	1,775	1.35%
2023/11/24	11.7	65.14	0	65.15	65.15	11.7	1,787	0.65%
2023/11/22	6.3	64.45	0	64.53	64.45	6.3	1,789	0.35%
2023/11/21	206.6	64.90	0	64.90	64.85	206.6	1,961	10.53%	大買/鉅額交易
2023/11/20	21.1	64.43	0	64.45	64.35	21.1	1,949	1.08%
2023/11/17	206	64.91	0	64.95	64.85	206	1,947	10.58%	大買/鉅額交易
2023/11/16	237.5	64.85	0	64.90	64.85	237.5	1,935	12.27%	大買/鉅額交易
2023/11/15	10.4	65.28	1,000	65.21	65.10	-989.6	1,989	-49.73%	大賣/鉅額交易
2023/11/14	205.9	64.47	0	64.27	64.45	205.9	1,915	10.75%	大買/鉅額交易
2023/11/13	24.2	64.24	0	64.10	64.15	24.2	1,897	1.28%
2023/11/10	110.8	63.05	500	62.98	63.05	-389.2	1,901	-20.46%	大買/大賣/鉅額交易
2023/11/09	116.4	63.30	0	63.30	63.35	116.4	1,913	6.08%	大買/鉅額交易
2023/11/08	8.8	63.20	0	63.15	63.20	8.8	1,921	0.46%
2023/11/07	6.2	62.52	0	62.40	62.55	6.1	1,919	0.32%
2023/11/06	39.5	62.35	0	62.35	62.10	39.5	1,924	2.05%
2023/11/03	13.3	61.83	0	61.80	61.80	13.3	1,887	0.70%
2023/11/02	11.7	61.28	0	61.35	61.20	11.7	1,893	0.62%
2023/11/01	7.8	60.05	0	60.15	60.10	7.8	1,911	0.41%
2023/10/31	509.3	59.60	0	59.75	59.50	509.3	1,916	26.57%	大買/鉅額交易
2023/10/30	509.8	59.50	0	59.63	59.55	509.8	1,915	26.62%	大買/鉅額交易
2023/10/27	205.1	59.35	0	59.50	59.45	205.1	1,910	10.73%	大買/鉅額交易
2023/10/26	14.4	59.45	0	59.50	59.40	14.4	1,917	0.75%
2023/10/25	513.5	61.16	0.1	61.20	61.15	513.4	1,942	26.42%	大買/鉅額交易
2023/10/24	380.9	60.80	0	60.95	60.95	380.9	1,928	19.75%	大買/鉅額交易
2023/10/23	17.2	60.76	0	60.75	60.75	17.2	1,976	0.87%
2023/10/20	9.7	61.44	2,500	61.32	61.15	-2,490.3	1,968	-126.53%	大賣/鉅額交易
2023/10/19	604.7	62.09	363	62.11	62.10	241.7	1,891	12.78%	大買/大賣/鉅額交易
2023/10/18	160.4	62.75	0	62.80	62.70	160.4	1,885	8.51%	大買/鉅額交易
2023/10/17	4.4	62.97	0	62.85	62.95	4.4	1,877	0.23%
2023/10/16	30.2	62.59	0	62.63	62.55	30.2	1,914	1.58%
2023/10/13	11.7	63.15	1,002	63.08	63.10	-990.3	1,919	-51.59%	大賣/鉅額交易
2023/10/12	2,606.2	63.30	500	63.32	63.30	2,106.2	1,892	111.28%	大買/大賣/鉅額交易
2023/10/11	2,135.1	62.69	0	62.58	62.55	2,135.1	1,850	115.36%	大買/鉅額交易
2023/10/06	401.6	61.23	0	61.29	61.15	401.6	1,829	21.95%	大買/鉅額交易
2023/10/05	12.8	61.52	0	61.58	61.45	12.8	1,826	0.70%
2023/10/04	12.1	60.69	0	60.80	60.70	12.1	1,811	0.67%
2023/10/03	18.5	61.76	0	61.83	61.70	18.5	1,796	1.03%
2023/10/02	572.6	61.59	0	61.68	61.55	572.6	1,783	32.10%	大買/鉅額交易
2023/09/28	13	60.73	0	60.65	60.70	13	1,780	0.73%
2023/09/27	14	60.59	0	60.65	60.55	14	1,759	0.79%
2023/09/26	16.9	61.04	0	61.07	61.10	16.9	1,743	0.97%
2023/09/25	606.5	61.07	0	61.20	61.10	606.5	1,726	35.12%	大買/鉅額交易
2023/09/22	9.2	60.87	1,300	60.84	60.85	-1,290.8	1,715	-75.24%	大賣/鉅額交易
2023/09/21	11.8	61.71	1	61.70	61.65	10.8	1,653	0.65%
2023/09/20	7.1	62.64	0	62.68	62.55	7.1	1,609	0.44%
2023/09/19	503.9	62.82	0	62.85	62.70	503.9	1,600	31.48%	大買/鉅額交易
2023/09/18	640.9	62.68	200	62.65	62.70	440.9	1,593	27.67%	大買/大賣/鉅額交易
2023/09/15	98.2	63.81	0	63.85	63.90	98.2	1,577	6.23%
2023/09/14	405.4	63.37	0	63.45	63.30	405.4	1,557	26.02%	大買/鉅額交易
2023/09/13	414.2	63.00	0	63.05	63.00	414.2	1,539	26.91%	大買/鉅額交易
2023/09/12	3.7	63.63	0	63.60	63.60	3.7	1,545	0.24%
2023/09/11	22.5	63.10	5	62.95	63.20	17.5	1,560	1.12%
2023/09/08	6	62.86	0	63.00	62.95	6	1,561	0.38%
2023/09/07	15.2	63.01	0	63.11	63.00	15.2	1,569	0.97%
2023/09/06	19.6	63.60	500	63.59	63.60	-480.4	1,550	-30.98%	大賣/鉅額交易
2023/09/05	5.5	63.43	750	63.38	63.35	-744.5	1,517	-49.05%	大賣/鉅額交易
2023/09/04	24.8	63.55	0	63.55	63.50	24.8	1,505	1.65%
2023/09/01	5.4	63.53	658	63.52	63.40	-652.6	1,466	-44.51%	大賣/鉅額交易
2023/08/31	612.3	63.49	0	63.50	63.35	612.3	1,449	42.25%	大買/鉅額交易
2023/08/30	6.8	63.16	0	63.15	63.10	6.8	1,419	0.48%
2023/08/29	353.8	61.72	0	61.80	61.85	353.8	1,413	25.03%	大買/鉅額交易
2023/08/28	625.5	61.17	0	61.23	61.10	625.5	1,400	44.65%	大買/鉅額交易
2023/08/25	811.2	60.47	0	60.50	60.35	811.2	1,403	57.79%	大買/鉅額交易
2023/08/24	3.7	62.79	0	62.73	62.80	3.7	1,229	0.30%
2023/08/23	321.6	61.49	0	61.48	61.60	321.6	1,250	25.72%	大買/鉅額交易
2023/08/22	802.9	61.33	0	61.45	61.30	802.9	1,260	63.69%	大買/鉅額交易
2023/08/21	513.8	60.61	0	60.65	60.60	513.8	1,249	41.11%	大買/鉅額交易
2023/08/18	810.2	60.45	0	60.55	60.40	810.2	1,191	68.00%	大買/鉅額交易
2023/08/17	331.3	61.15	0	61.33	61.20	331.3	1,270	26.07%	大買/鉅額交易
2023/08/16	367.7	61.89	0	61.95	61.85	367.7	1,252	29.35%	大買/鉅額交易
2023/08/15	358	62.79	0	62.75	62.80	358	1,241	28.84%	大買/鉅額交易
2023/08/14	615.1	61.61	0	61.68	61.70	615.1	1,230	49.98%	大買/鉅額交易
2023/08/11	7.3	62.10	0	62.10	61.95	7.3	1,213	0.60%
2023/08/10	261.8	62.03	0	62.05	62.00	261.8	1,215	21.55%	大買/鉅額交易
2023/08/09	2.7	62.78	0	62.73	62.70	2.6	1,194	0.22%
2023/08/08	4.8	62.87	0	62.85	62.75	4.8	1,185	0.41%
2023/08/07	23	62.66	0	62.75	62.70	23	1,179	1.95%
2023/08/04	14.9	62.94	0	63.00	62.90	14.9	1,153	1.29%
2023/08/02	2.9	63.91	0	63.75	63.55	2.9	1,139	0.25%
2023/08/01	14.2	64.06	0	64.05	64.10	14.2	1,130	1.26%
2023/07/31	9.9	63.57	0	63.48	63.60	9.9	1,121	0.88%
2023/07/28	5.4	62.72	0	62.65	62.65	5.4	1,097	0.49%
2023/07/27	2.8	62.80	0	62.75	62.70	2.8	1,052	0.27%
2023/07/26	12.1	62.75	0	62.76	62.70	12.1	1,049	1.15%
2023/07/25	5.3	62.44	0	62.46	62.40	5.3	991	0.53%
2023/07/24	507.7	62.36	0	62.37	62.40	507.7	975	52.07%	大買/鉅額交易
2023/07/21	3.6	62.24	0	62.30	62.30	3.6	957	0.38%
2023/07/20	14.6	63.11	0	63.20	63.10	14.6	945	1.54%
2023/07/19	3.7	63.54	0	63.53	63.45	3.7	934	0.39%
2023/07/18	5.9	62.70	0	62.75	62.70	5.9	878	0.67%
2023/07/17	26.5	62.09	0	62.10	62.25	26.5	880	3.01%
2023/07/14	1.7	62.03	0	62.05	61.95	1.7	868	0.19%
2023/07/13	11.1	61.59	0	61.60	61.55	11.1	887	1.25%
2023/07/12	2.8	61.03	0	60.95	61.00	2.8	890	0.31%
2023/07/11	4.7	60.85	0	60.85	60.80	4.7	874	0.53%
2023/07/10	16.3	60.62	0	60.60	60.60	16.3	862	1.89%
2023/07/07	2.3	60.80	0	60.80	60.80	2.3	867	0.27%
2023/07/06	14.8	61.09	17	61.10	61.00	-2.2	853	-0.26%
2023/07/05	4.1	61.03	0	61.00	60.95	4.1	841	0.48%
2023/07/04	3.7	61.01	0	61.05	61.05	3.7	855	0.43%
2023/07/03	16	60.95	0	60.95	61.00	16	861	1.86%
2023/06/30	5.4	60.02	0	60.00	60.00	5.4	884	0.61%
2023/06/29	1.9	60.00	0	60.00	60.00	1.9	892	0.21%
2023/06/28	4.1	59.52	0	59.60	59.65	4.1	902	0.45%
2023/06/27	2.3	58.86	0.1	58.82	58.75	2.2	927	0.23%
2023/06/26	23.7	59.52	200	59.46	59.50	-176.3	940	-18.74%	大賣/鉅額交易
2023/06/21	4.3	59.99	0	59.95	60.00	4.3	958	0.45%
2023/06/20	5.5	59.80	0	59.83	59.85	5.5	1,002	0.55%
2023/06/19	8.4	59.83	0	59.87	59.75	8.4	1,020	0.82%
2023/06/16	17.5	59.90	0	59.85	59.85	17.5	1,031	1.70%
2023/06/15	4.6	59.41	1	59.40	59.25	3.6	1,032	0.35%
2023/06/14	1.8	59.02	0	59.00	58.85	1.8	1,027	0.18%
2023/06/13	8.1	58.74	0	58.75	58.85	8.1	1,042	0.78%
2023/06/12	10.2	57.75	6	57.70	57.70	4.2	1,023	0.41%
2023/06/09	3.9	57.30	0	57.25	57.40	3.9	1,058	0.37%
2023/06/08	3.5	56.65	0	56.65	56.55	3.5	1,061	0.33%
2023/06/07	3.7	57.59	0	57.52	57.60	3.7	1,059	0.35%
2023/06/06	18.3	57.55	0	57.50	57.55	18.3	1,060	1.72%
2023/06/05	13.5	57.44	1	57.45	57.40	12.5	1,070	1.17%
2023/06/02	303.4	57.23	1	57.20	57.30	302.4	1,075	28.12%	大買/鉅額交易
2023/06/01	144	56.39	0	56.50	56.45	144	1,084	13.28%	大買/鉅額交易
2023/05/31	865.5	56.81	0	56.85	56.75	865.5	1,096	78.94%	大買/鉅額交易
2023/05/30	5.8	56.57	0	56.60	56.70	5.8	1,086	0.54%
2023/05/29	6.6	56.66	1	56.70	56.65	5.6	1,070	0.52%
2023/05/26	507.8	55.07	0	55.00	55.05	507.8	1,040	48.79%	大買/鉅額交易
2023/05/25	5.7	54.64	0	54.60	54.70	5.7	1,023	0.56%
2023/05/24	2.6	54.17	0	54.10	54.05	2.6	1,020	0.25%
2023/05/23	8.6	54.73	1,000	54.61	54.60	-991.4	1,018	-97.37%	大賣/鉅額交易
2023/05/22	6.2	54.41	0	54.40	54.45	6.2	913	0.68%
2023/05/19	5.2	54.80	0	54.70	54.70	5.2	923	0.56%
2023/05/18	6.3	53.73	0	53.70	53.75	6.3	945	0.66%
2023/05/17	2.1	53.25	72	53.32	53.35	-69.9	940	-7.44%
2023/05/16	14	53.08	0	53.10	53.05	14	939	1.49%
2023/05/15	12.2	52.85	0	52.85	52.95	12.2	940	1.30%
2023/05/12	2.2	53.01	1	53.05	53.10	1.2	939	0.12%
2023/05/11	5.6	52.81	0	52.70	52.80	5.6	935	0.60%
2023/05/10	3.9	52.21	0	52.20	52.20	3.9	944	0.41%
2023/05/09	2.1	52.33	0	52.30	52.35	2.1	955	0.22%
2023/05/08	15.7	52.25	0	52.20	52.30	15.7	960	1.64%
2023/05/05	3	51.50	0	51.45	51.40	2.9	1,014	0.29%
2023/05/04	4.1	51.54	0	51.65	51.65	4.1	1,055	0.39%
2023/05/03	8.9	51.73	0	51.80	51.70	8.9	1,070	0.84%
2023/05/02	7.9	52.33	0	52.30	52.30	7.9	1,059	0.74%
2023/04/28	4.6	51.85	0	51.78	51.85	4.6	1,078	0.43%
2023/04/27	2.1	50.88	0	50.85	50.80	2.1	1,073	0.20%
2023/04/26	8.7	50.85	0	50.78	50.80	8.7	1,083	0.81%
2023/04/25	3.2	50.97	0	50.85	50.85	3.2	1,082	0.30%
2023/04/24	8.3	51.10	1	51.10	50.95	7.3	1,093	0.67%
2023/04/21	4.3	51.16	0	51.11	51.05	4.3	1,104	0.39%
2023/04/20	2.9	51.28	0	51.35	51.35	2.9	1,106	0.26%
2023/04/19	1.6	51.13	0	51.10	51.20	1.6	1,087	0.15%
2023/04/18	1.9	51.16	0	51.15	51.20	1.9	1,094	0.18%
2023/04/17	20	51.35	0	51.24	51.10	20	1,075	1.86%
2023/04/14	3.5	51.27	0	51.20	51.25	3.5	1,048	0.33%
2023/04/13	7.4	50.56	0	50.50	50.65	7.4	1,047	0.71%
2023/04/12	2.1	51.04	0	50.99	51.00	2.1	1,048	0.20%
2023/04/11	2.1	51.30	0	51.25	51.20	2.1	1,041	0.20%
2023/04/10	207.3	51.21	0	51.23	51.20	207.3	1,043	19.86%	大買/鉅額交易
2023/04/07	3.6	51.28	0.1	51.13	51.35	3.5	1,038	0.34%
2023/04/06	25.3	50.85	0	50.85	50.90	25.3	1,023	2.47%
2023/03/31	1.1	50.98	4.5	50.95	51.05	-3.4	1,063	-0.32%
2023/03/30	2.1	50.39	0	50.41	50.50	2.1	1,035	0.21%
2023/03/29	1.3	49.65	0	49.63	49.71	1.3	1,027	0.13%
2023/03/28	3.6	49.69	0	49.70	49.68	3.6	1,065	0.34%
2023/03/27	13.2	50.20	0	50.02	50.25	13.2	1,080	1.22%
2023/03/24	1.7	49.79	0	49.99	49.89	1.7	1,074	0.16%
2023/03/23	6	49.35	2,270	49.34	49.30	-2,264	1,049	-215.69%	大賣/鉅額交易
2023/03/22	1.2	50.00	0	49.98	50.20	1.1	999	0.11%
2023/03/21	4.5	49.56	0	49.55	49.57	4.5	974	0.46%
2023/03/20	6.4	49.43	0	49.54	49.46	6.4	956	0.67%
2023/03/17	1,001.9	49.60	0	49.50	49.61	1,001.9	934	107.21%	大買/鉅額交易
2023/03/16	15.5	48.64	0	48.60	48.62	15.5	916	1.69%
2023/03/15	4.4	48.13	0	48.04	48.10	4.4	898	0.49%
2023/03/14	776.3	47.20	0.1	47.32	47.20	776.2	903	85.87%	大買/鉅額交易
2023/03/13	11.5	47.59	0	47.53	47.62	11.5	871	1.32%
2023/03/10	3.2	47.80	0	47.49	47.50	3.2	867	0.37%
2023/03/09	2.1	48.45	0	48.50	48.48	2.1	867	0.24%
2023/03/08	2.8	48.37	0	48.41	48.25	2.8	870	0.32%
2023/03/07	4.1	48.67	0	48.64	48.68	4.1	843	0.48%
2023/03/06	15.8	48.51	0	48.50	48.60	15.8	837	1.89%
2023/03/03	210.8	47.38	0	47.48	47.50	210.8	816	25.83%	大買/鉅額交易
2023/03/02	2	46.95	0	46.85	46.86	2	800	0.25%
2023/03/01	20.2	47.47	0	47.52	47.53	20.2	791	2.55%
2023/02/24	1.6	47.75	0	47.70	47.74	1.6	791	0.20%
2023/02/23	5.5	47.62	0	47.55	47.58	5.5	785	0.70%
2023/02/22	1.8	47.54	0	47.50	47.39	1.8	785	0.23%
2023/02/21	2.9	48.25	0	48.16	48.16	2.9	778	0.37%
2023/02/20	7.2	48.31	0	48.38	48.30	7.2	785	0.92%
2023/02/17	2.1	48.50	0	48.48	48.38	2.1	786	0.27%
2023/02/16	11.3	49.53	2	49.47	49.48	9.4	781	1.20%
2023/02/15	3.8	48.73	0	48.67	48.70	3.8	765	0.49%
2023/02/14	2.4	48.67	0	48.81	48.43	2.4	771	0.31%
2023/02/13	10.8	47.66	0	47.87	47.71	10.8	773	1.40%
2023/02/10	4.5	47.88	0	47.90	47.85	4.5	774	0.58%
2023/02/09	2.2	48.61	0	48.65	48.46	2.2	779	0.29%
2023/02/08	2.5	48.88	0	49.00	49.11	2.5	788	0.32%
2023/02/07	2.2	48.13	0	48.15	48.12	2.2	791	0.28%
2023/02/06	14.7	48.14	0	48.06	48.00	14.7	784	1.88%
2023/02/03	9.7	48.05	0	47.85	48.06	9.7	781	1.24%
2023/02/02	1.6	47.38	0	47.46	47.46	1.6	738	0.22%
2023/02/01	2.7	46.61	0	46.48	46.39	2.7	700	0.38%
2023/01/31	1.1	46.27	0	46.03	45.90	1.1	693	0.16%
2023/01/30	31.5	47.01	0	46.98	46.88	31.5	699	4.50%
2023/01/17	2.1	45.11	0	45.01	44.82	2.1	682	0.31%
2023/01/16	21.7	45.03	0	45.01	45.03	21.7	690	3.14%
2023/01/13	6.4	44.75	0	44.71	44.73	6.4	682	0.94%
2023/01/12	2.1	44.64	0	44.60	44.70	2.1	682	0.30%
2023/01/11	2	43.97	0	43.99	43.97	2	672	0.29%
2023/01/10	3.9	43.51	0	43.58	43.45	3.9	668	0.58%
2023/01/09	6.1	43.62	0	43.61	43.69	6.1	672	0.90%
2023/01/06	11.9	42.75	0	43.00	42.68	11.9	671	1.78%
2023/01/05	3.7	43.13	0	43.20	43.16	3.7	665	0.55%
2023/01/04	1.1	43.16	0	43.16	43.12	1.1	666	0.16%
2023/01/03	14.9	43.27	0	43.34	43.31	14.9	678	2.19%
2022/12/30	2.9	43.28	0	43.34	43.32	2.9	690	0.42%
2022/12/29	2.3	42.64	0	42.70	42.44	2.3	693	0.33%
2022/12/28	2.5	43.14	0	42.98	42.88	2.5	699	0.35%
2022/12/27	2.2	43.98	0	43.83	43.82	2.2	702	0.31%
2022/12/26	14.2	43.73	0	43.85	43.55	14.2	722	1.96%
2022/12/23	655.9	43.43	0	43.50	43.45	655.9	728	90.06%	大買/鉅額交易
2022/12/22	21.1	44.51	0	44.80	44.51	21.1	682	3.10%
2022/12/21	3.1	44.29	0	44.19	44.02	3.1	696	0.45%
2022/12/20	3.2	44.19	1	44.12	43.89	2.2	695	0.31%
2022/12/19	6.9	44.73	0	44.98	44.65	6.9	652	1.06%
2022/12/16	13	45.03	0	45.23	44.94	13	623	2.08%
2022/12/15	3.9	46.23	0	46.25	46.29	3.9	620	0.62%
2022/12/14	3.1	46.65	0	46.74	46.76	3.1	615	0.50%
2022/12/13	6.3	46.28	0	46.30	46.29	6.3	616	1.02%
2022/12/12	8.7	45.72	0	45.77	45.72	8.7	619	1.41%
2022/12/09	2.6	46.11	0	46.09	46.11	2.5	632	0.40%
2022/12/08	2.3	45.49	0	45.51	45.41	2.3	634	0.36%
2022/12/07	2.4	45.85	0	45.85	45.77	2.4	650	0.37%
2022/12/06	11	46.50	0	46.56	46.45	11	653	1.69%
2022/12/05	16.1	47.07	0	47.15	47.03	16.1	658	2.44%
2022/12/02	1.5	47.35	0	47.33	47.30	1.5	664	0.23%
2022/12/01	2.6	47.49	0	47.42	47.50	2.6	674	0.38%
2022/11/30	2.9	45.95	0	45.88	45.80	2.9	668	0.43%
2022/11/29	2	46.41	0	46.43	46.46	2	664	0.30%
2022/11/28	14.1	46.59	0	46.67	46.51	14.1	664	2.12%
2022/11/25	2.3	47.41	0	47.27	47.08	2.3	671	0.34%
2022/11/24	1.2	47.48	0	47.46	47.31	1.2	679	0.17%
2022/11/23	5.3	46.98	0	47.00	47.04	5.3	679	0.78%
2022/11/22	1.5	46.59	0	46.56	46.42	1.5	697	0.21%
2022/11/21	6.5	46.87	0	46.88	46.82	6.5	696	0.94%
2022/11/18	1.6	47.05	0	46.99	46.96	1.6	696	0.23%
2022/11/17	1.6	47.14	0	47.15	47.10	1.6	698	0.23%
2022/11/16	11.8	47.52	0	47.68	47.66	11.8	709	1.66%
2022/11/15	3.7	47.10	0	47.15	47.19	3.7	703	0.53%
2022/11/14	8.5	47.12	0	47.07	47.02	8.5	699	1.21%
2022/11/11	3	46.78	0	46.78	46.90	3	699	0.43%
2022/11/10	4.3	44.50	0	44.56	44.41	4.3	688	0.62%
2022/11/09	1.9	45.67	0	45.46	45.49	1.9	681	0.28%
2022/11/08	2	45.48	0	45.38	45.27	2	691	0.30%
2022/11/07	15.8	44.83	0	44.86	44.85	15.8	688	2.29%
2022/11/04	0.9	44.61	0	44.59	44.57	0.8	686	0.12%
2022/11/03	10.2	45.45	0	45.64	45.49	10.2	675	1.52%
2022/11/02	1.3	47.19	0	47.05	46.98	1.3	670	0.19%
2022/11/01	2.2	47.67	0	47.59	47.58	2.2	677	0.33%
2022/10/31	4.1	47.66	0	47.58	47.80	4.1	682	0.60%
2022/10/28	4.8	46.00	0	46.04	45.89	4.8	683	0.70%
2022/10/27	1.4	47.41	0	47.43	47.28	1.4	682	0.20%
2022/10/26	9.8	47.64	0	47.74	47.55	9.8	680	1.44%
2022/10/25	1.8	47.48	0	47.60	47.56	1.8	678	0.27%
2022/10/24	7.3	47.02	0	46.93	46.95	7.3	690	1.05%
2022/10/21	5.1	45.53	0	45.50	45.40	5.1	688	0.74%
2022/10/20	1.9	45.62	0	45.57	45.80	1.9	689	0.27%
2022/10/19	1.7	46.54	0	46.45	46.30	1.7	684	0.25%
2022/10/18	1.5	45.92	0	45.96	46.34	1.5	683	0.22%
2022/10/17	16.9	44.30	0	44.35	44.45	16.9	681	2.48%
2022/10/14	1.4	45.52	0	45.50	45.57	1.4	678	0.20%
2022/10/13	6.5	44.32	0	44.35	44.23	6.5	677	0.96%
2022/10/12	1.2	44.51	0	44.49	44.50	1.2	680	0.17%
2022/10/11	17.4	44.74	0	46.79	44.73	17.4	673	2.59%
2022/10/07	1.6	46.87	0	46.90	46.64	1.6	662	0.24%
2022/10/06	11.4	47.26	0	47.24	47.28	11.4	655	1.74%
2022/10/05	2.4	47.03	0	46.99	46.89	2.4	653	0.36%
2022/10/04	0.6	46.38	0	46.41	46.49	0.6	642	0.09%
2022/10/03	11.7	44.83	0	44.92	44.80	11.7	646	1.80%
2022/09/30	2.1	45.91	0	45.75	45.79	2.1	630	0.33%
2022/09/29	1.6	47.12	0	47.10	47.11	1.6	626	0.25%
2022/09/28	2.4	46.33	0	46.40	45.89	2.4	639	0.37%
2022/09/27	1.4	46.46	0	46.47	46.43	1.4	621	0.23%
2022/09/26	13.8	46.33	0	46.34	46.15	13.8	621	2.22%
2022/09/23	5.6	46.93	0	46.90	46.93	5.6	616	0.90%
2022/09/22	3.3	47.02	0	47.24	47.13	3.3	609	0.54%
2022/09/21	2.1	48.18	0	48.15	48.13	2.1	604	0.35%
2022/09/20	2.5	48.52	0	48.52	48.50	2.5	606	0.41%
2022/09/19	4.7	47.84	0	47.94	47.80	4.7	608	0.77%
2022/09/16	13.6	47.76	0	47.80	47.73	13.6	610	2.22%
2022/09/15	2.7	48.82	0	48.76	48.66	2.7	604	0.45%
2022/09/14	3.6	48.38	0	48.49	48.34	3.6	607	0.59%
2022/09/13	7.6	50.72	0	50.60	50.65	7.6	592	1.28%
2022/09/12	7.3	50.07	0	50.10	50.05	7.3	589	1.24%
2022/09/08	2.1	48.89	0	48.93	48.86	2.1	593	0.36%
2022/09/07	3.7	47.68	0	47.73	47.68	3.7	597	0.62%
2022/09/06	12	48.34	0	48.40	48.26	12	598	2.01%
2022/09/05	18.4	47.94	0	48.08	47.91	18.4	611	3.01%
2022/09/02	1.6	48.43	0	48.43	48.35	1.6	630	0.26%
2022/09/01	2.5	48.14	0	47.83	47.77	2.5	633	0.39%
2022/08/31	1.3	48.82	0	48.78	48.77	1.3	621	0.20%
2022/08/30	2.6	49.27	0	49.20	49.18	2.6	607	0.42%
2022/08/29	4.5	48.98	0	49.06	48.81	4.5	608	0.74%
2022/08/26	10.3	51.21	0	51.21	51.10	10.3	593	1.74%
2022/08/25	6.7	50.55	0	50.60	50.55	6.7	595	1.12%
2022/08/24	1.8	50.16	0	50.15	50.15	1.8	601	0.29%
2022/08/23	6.3	50.24	0	50.25	50.05	6.3	603	1.04%
2022/08/22	5.7	51.20	0	51.15	51.05	5.7	608	0.94%
2022/08/19	1.6	52.17	0	52.14	52.10	1.6	610	0.27%
2022/08/18	5.8	52.05	90	52.00	52.00	-84.2	615	-13.69%
2022/08/17	1.6	52.71	0	52.70	52.75	1.6	610	0.26%
2022/08/16	12.9	52.83	0	52.80	52.80	12.9	613	2.09%
2022/08/15	10.1	52.32	0	52.28	52.30	10.1	614	1.64%
2022/08/12	1.2	51.57	0	51.57	51.50	1.2	605	0.21%
2022/08/11	5.7	51.85	0	51.80	51.85	5.7	622	0.91%
2022/08/10	2.7	50.49	0	50.48	50.30	2.7	621	0.44%
2022/08/09	1.7	51.09	0	51.09	51.00	1.7	615	0.28%
2022/08/08	15.3	51.07	0	51.15	51.20	15.3	614	2.50%
2022/08/05	12.2	51.56	0	51.60	51.55	12.2	606	2.02%
2022/08/04	5.4	51.15	0	51.10	51.05	5.4	623	0.86%
2022/08/03	10.4	49.86	0	49.91	49.95	10.4	612	1.71%
2022/08/02	1.6	49.73	0	49.70	49.81	1.6	622	0.25%
2022/08/01	4	49.89	0	49.90	49.85	4	631	0.64%
2022/07/29	1.4	49.58	0	49.61	49.69	1.4	651	0.21%
2022/07/28	1.6	48.39	0	48.38	48.29	1.6	639	0.25%
2022/07/27	1.6	47.31	0	47.22	47.34	1.6	645	0.25%
2022/07/26	12.8	47.29	0	47.31	47.29	12.8	667	1.91%
2022/07/25	10.8	47.68	0	47.72	47.69	10.8	674	1.60%
2022/07/22	1.2	48.20	0	48.22	48.18	1.2	689	0.18%
2022/07/21	1.1	47.78	0.4	47.78	47.88	0.7	724	0.10%
2022/07/20	2.3	47.38	0	47.43	47.29	2.2	737	0.30%
2022/07/19	1.2	45.97	0	45.95	45.86	1.2	780	0.16%
2022/07/18	16.9	46.45	0	46.57	46.56	16.9	858	1.97%
2022/07/15	2.5	45.59	0	45.59	45.51	2.5	894	0.28%
2022/07/14	1.1	45.06	0	45.10	45.06	1.1	927	0.12%
2022/07/13	10.8	45.28	0	45.29	45.32	10.8	922	1.17%
2022/07/12	2.2	45.42	0	45.42	45.41	2.2	928	0.23%
2022/07/11	3.8	46.16	0	46.20	46.10	3.8	933	0.41%
2022/07/08	3.1	46.30	0	46.27	46.26	3.1	927	0.33%
2022/07/07	1.2	45.57	0	45.68	45.76	1.2	932	0.13%
2022/07/06	14.6	45.24	0	45.18	45.23	14.6	938	1.55%
2022/07/05	1.6	44.69	0	44.69	44.70	1.6	934	0.17%
2022/07/04	13.9	44.15	0	44.12	44.15	13.9	936	1.48%
2022/07/01	1.6	43.88	0	43.81	43.68	1.6	940	0.17%
2022/06/30	1.8	44.57	0	44.50	44.32	1.8	945	0.19%
2022/06/29	1.1	44.72	0	44.64	44.66	1.1	947	0.12%
2022/06/28	1.5	45.85	0	45.75	45.85	1.5	943	0.16%
2022/06/27	16.6	46.30	0	46.40	46.19	16.6	953	1.74%
2022/06/24	1.4	45.03	0	45.13	45.28	1.3	950	0.14%
2022/06/23	97	44.15	0	44.22	44.22	97	950	10.20%
2022/06/22	1.3	43.99	0	43.91	43.91	1.3	952	0.14%
2022/06/21	1.2	43.83	0	43.96	43.90	1.2	953	0.12%
2022/06/20	5.3	43.36	0	43.38	43.30	5.3	957	0.55%
2022/06/17	1.6	43.12	0	43.30	43.17	1.6	957	0.17%
2022/06/16	17.3	44.64	0	44.64	44.34	17.3	954	1.81%
2022/06/15	2.8	43.77	0	43.84	43.47	2.8	945	0.30%
2022/06/14	1.5	43.83	0	43.95	43.93	1.5	947	0.16%
2022/06/13	10.2	44.62	0	44.75	44.62	10.2	939	1.09%
2022/06/10	1.8	47.05	0	46.97	46.96	1.8	930	0.19%
2022/06/09	1.7	48.07	0	48.03	47.95	1.7	939	0.18%
2022/06/08	2.8	48.20	0	48.17	48.12	2.8	948	0.30%
2022/06/07	0.8	47.70	0	47.67	47.45	0.8	956	0.09%
2022/06/06	26.1	47.80	0	47.86	47.86	26.1	964	2.71%
2022/06/02	1.1	47.51	0	47.58	47.42	1.1	979	0.11%
2022/06/01	1.1	47.69	0	47.65	47.61	1.1	997	0.11%
2022/05/31	0.9	47.79	0	47.85	47.79	0.9	1,005	0.09%
2022/05/30	3	48.04	0	48.09	48.15	3	1,005	0.29%
2022/05/27	1.2	46.41	0	46.40	46.44	1.2	1,003	0.12%
2022/05/26	15.9	45.32	0	45.36	45.19	15.9	1,013	1.57%
2022/05/25	1.6	45.39	0	45.41	45.31	1.6	1,021	0.16%
2022/05/24	2	45.35	0	45.30	45.20	2	1,070	0.19%
2022/05/23	9.3	45.81	0	45.97	45.80	9.3	1,068	0.87%
2022/05/20	3	46.05	0.1	46.02	45.92	2.9	1,090	0.27%
2022/05/19	5	45.68	0.1	45.82	45.82	4.9	1,098	0.45%
2022/05/18	2	47.90	0	47.99	47.90	2	1,091	0.18%
2022/05/17	1	47.29	0.7	47.27	47.29	0.3	1,089	0.03%
2022/05/16	21	47.40	0.1	47.39	47.37	20.9	1,094	1.91%
2022/05/13	10	46.45	0	46.51	46.57	10	1,093	0.91%
2022/05/12	2	46.15	0.8	46.42	45.86	1.2	1,104	0.11%
2022/05/11	2	47.64	0.3	47.62	47.68	1.7	1,091	0.16%
2022/05/10	9	47.10	0.3	47.10	47.30	8.7	1,097	0.80%
2022/05/09	4	48.25	0	48.30	48.20	4	1,080	0.37%
2022/05/06	20	49.17	0.7	49.47	49.25	19.3	1,071	1.80%
2022/05/05	2	51.43	0.2	51.42	51.45	1.8	1,056	0.17%
2022/05/04	2	49.99	0.1	50.06	50.05	1.9	1,075	0.18%
2022/05/03	16	50.11	0.4	50.16	50.15	15.6	1,090	1.43%
2022/04/29	1	50.80	0.8	50.77	50.95	0.2	1,089	0.02%
2022/04/28	7	50.01	0.8	50.01	50.20	6.2	1,108	0.56%
2022/04/27	17	49.53	0.9	49.44	49.47	16.1	1,100	1.47%
2022/04/26	17	51.29	0	51.27	51.30	17	1,086	1.56%
2022/04/25	12.1	50.39	0.1	50.46	50.40	12	1,080	1.11%
2022/04/22	5.1	51.75	0.2	51.92	51.90	4.8	1,046	0.46%
2022/04/21	1	53.30	0.9	53.31	53.35	0.1	980	0.01%
2022/04/20	30	53.12	0.4	53.09	53.30	29.6	949	3.12%
2022/04/19	1	52.75	0	52.60	52.70	1	920	0.11%
2022/04/18	22	51.91	0.1	51.98	51.90	21.9	933	2.34%
2022/04/15	2	52.60	0.1	52.62	52.50	1.9	934	0.20%
2022/04/14	1	53.30	0	53.20	53.35	1	938	0.11%
2022/04/13	13	52.43	0	52.40	52.45	13	960	1.35%
2022/04/12	2	52.18	0.3	52.29	52.25	1.7	958	0.17%
2022/04/11	3.1	53.12	0.4	53.27	53.00	2.7	955	0.28%
2022/04/08	1	54.15	0.9	54.04	54.20	0.1	949	0.02%
2022/04/07	2	53.68	0	53.70	53.60	2	946	0.21%
2022/04/06	38	54.84	0	0.00	54.95	38	935	4.06%
2022/04/01	6	55.03	5.7	54.85	55.00	0.3	932	0.03%
2022/03/31	0.1	55.65	0	0.00	55.70	0.1	929	0.01%
2022/03/30	3.2	56.18	8	56.24	55.85	-4.8	927	-0.52%
2022/03/29	11	55.33	1	55.16	55.35	10	919	1.09%
2022/03/28	26	54.37	0	0.00	54.45	26	917	2.83%
2022/03/25	11	54.34	0	0.00	54.40	11	920	1.20%
2022/03/24	0	0.00	0	53.32	53.50	0	927	0.00%
2022/03/23	10	53.80	0	0.00	53.80	10	944	1.06%
2022/03/22	0.1	52.60	0	0.00	52.70	0.1	942	0.01%
2022/03/18	1.1	51.00	0	0.00	51.05	1.1	934	0.12%
2022/03/17	10	51.22	0.3	51.08	51.15	9.7	931	1.04%
2022/03/16	27	49.65	0	0.00	49.75	27	921	2.93%
2022/03/15	10.1	48.30	0	48.41	48.34	10.1	916	1.10%
2022/03/14	17	49.01	0	0.00	49.17	17	908	1.87%
2022/03/08	0.1	48.85	0.6	48.84	48.40	-0.5	902	-0.05%
2022/03/07	23.1	49.48	0	0.00	49.72	23.1	888	2.59%
2022/03/04	2.1	50.02	0.1	50.51	50.50	2	868	0.23%
2022/03/03	20	51.39	0	0.00	51.40	20	861	2.32%
2022/03/02	0	0.00	0.2	50.85	51.00	-0.2	859	-0.02%
2022/03/01	20	51.38	0	0.00	51.35	20	845	2.36%
2022/02/24	2.1	47.95	0	48.20	47.73	2.1	819	0.26%
2022/02/23	11	50.14	0	0.00	50.25	11	769	1.43%
2022/02/22	3.1	49.34	0	0.00	49.31	3.1	764	0.41%
2022/02/21	2	50.50	0	0.00	50.60	2	736	0.27%
2022/02/17	0	0.00	1.1	52.23	52.20	-1.1	713	-0.15%
2022/02/16	22	52.38	0	0.00	52.45	22	710	3.10%
2022/02/15	0	0.00	0	51.54	51.20	0	707	0.00%
2022/02/14	16	51.26	0	0.00	51.35	16	703	2.28%
2022/02/10	0.1	53.95	0	0.00	53.95	0.1	676	0.01%
2022/02/09	0.2	53.25	0	0.00	53.20	0.2	669	0.03%
2022/02/08	0	0.00	1.7	52.32	52.25	-1.7	667	-0.25%
2022/02/07	29	52.64	0	52.85	52.80	29	658	4.41%
2022/01/26	22	50.84	13	50.83	50.80	9	644	1.40%
2022/01/25	3	51.28	0.1	51.87	51.15	2.9	619	0.47%
2022/01/24	12	52.01	0	0.00	52.05	12	593	2.02%
2022/01/21	1	52.50	0	0.00	52.30	1	570	0.18%
2022/01/20	1	53.90	0	0.00	53.90	1	542	0.18%
2022/01/19	2	54.05	0	0.00	53.75	2	532	0.38%
2022/01/18	0	0.00	0	55.47	55.00	0	507	0.00%
2022/01/17	18	55.39	0	0.00	55.35	18	497	3.62%
2022/01/14	2	55.25	0.3	55.39	55.35	1.7	483	0.35%
2022/01/13	13	56.60	0	0.00	56.60	13	464	2.80%
2022/01/07	2	56.40	0	56.49	56.35	2	429	0.46%
2022/01/06	20	56.26	76	56.18	55.90	-56	421	-13.30%
2022/01/04	0	0.00	0.1	58.71	58.75	-0.1	386	-0.02%
2022/01/03	13	58.65	0	0.00	58.65	13	381	3.40%
2021/12/29	1	58.85	0	0.00	58.90	1	376	0.27%
2021/12/28	5	59.05	0	58.90	59.05	5	382	1.31%
2021/12/27	15	58.40	0	0.00	58.40	15	378	3.96%
2021/12/24	15	58.21	0.6	58.10	58.20	14.4	380	3.78%
2021/12/23	10	57.88	0	0.00	57.90	10	381	2.62%
2021/12/17	0	0.00	0	57.22	56.85	0	376	-0.01%
2021/12/16	84	58.51	0	0.00	58.55	84	362	23.20%
2021/12/14	0	0.00	0	57.80	57.70	0	355	0.00%
2021/12/13	9	58.60	0	0.00	58.55	9	355	2.53%
2021/12/08	0	0.00	2	58.60	58.60	-2	351	-0.57%
2021/12/07	0	0.00	0	57.00	57.10	0	346	0.00%
2021/12/06	15	56.42	77	56.39	56.30	-62	340	-18.21%
2021/12/03	9	57.02	0	0.00	57.15	9	329	2.73%
2021/12/02	2	57.20	0	0.00	57.15	2	323	0.62%
2021/12/01	0	0.00	350	58.20	58.40	-350	313	-111.58%	大賣/鉅額交易
2021/11/29	0	0.00	0	58.24	58.20	0	306	0.00%
2021/11/26	12	58.49	0	0.00	58.40	12	298	4.02%
2021/11/24	0	0.00	0.2	58.46	58.35	-0.2	294	-0.05%
2021/11/23	12	58.61	0	0.00	58.60	12	291	4.11%
2021/11/22	1	59.50	0	0.00	59.50	1	288	0.35%
2021/11/18	0.4	58.50	0	0.00	58.50	0.4	287	0.14%
2021/11/17	1.6	58.38	0.9	58.23	58.35	0.7	289	0.25%
2021/11/16	14	57.95	0.1	57.98	57.70	13.9	288	4.82%
2021/11/15	9	57.98	0	0.00	58.00	9	288	3.12%
2021/11/09	0	0.00	0.1	58.41	58.50	-0.1	272	-0.04%
2021/11/08	12	58.54	0.2	58.50	58.55	11.8	271	4.34%
2021/11/05	0	0.00	13	58.50	58.75	-13	267	-4.85%
2021/11/04	0	0.00	18.4	57.85	57.95	-18.4	268	-6.84%
2021/11/03	19	57.27	18	57.08	57.15	1	270	0.37%
2021/11/02	0	0.00	18	56.78	56.75	-18	272	-6.62%
2021/11/01	2	56.80	18	56.70	56.80	-16	270	-5.91%
2021/10/28	0	0.00	17	55.85	55.90	-17	269	-6.31%
2021/10/27	0	0.00	0	55.66	55.70	0	272	-0.01%
2021/10/26	10	55.86	0.3	55.64	55.80	9.7	275	3.52%
2021/10/25	4	55.14	0	0.00	55.20	4	274	1.46%
2021/10/21	9	55.20	0	0.00	55.05	9	277	3.24%
2021/10/19	27	55.20	0	55.10	55.10	27	280	9.62%
2021/10/18	11	54.60	0	0.00	54.55	11	279	3.94%
2021/10/14	0	0.00	0	53.68	53.75	0	280	-0.01%
2021/10/13	4	53.11	0	0.00	53.15	4	280	1.42%
2021/10/08	40	53.83	0	0.00	53.75	40	284	14.04%
2021/10/07	0	0.00	0	53.55	53.60	0	282	0.00%
2021/10/06	12	52.60	0	0.00	52.60	12	282	4.25%
2021/10/05	0	0.00	0.7	52.31	52.30	-0.7	279	-0.24%
2021/10/04	4	52.98	0	0.00	53.10	4	275	1.45%
2021/09/28	0	0.00	0	54.40	54.35	0	263	0.00%
2021/09/27	69	55.06	0	0.00	55.00	69	261	26.36%
2021/09/24	359	55.51	18	55.68	55.85	341	252	135.09%	大買/鉅額交易
2021/09/23	22	54.55	0	0.00	54.60	22	246	8.93%
2021/09/22	39	53.66	0	0.00	54.10	39	238	16.35%
2021/09/17	0	0.00	0	55.26	55.35	0	234	0.00%
2021/09/16	11	55.34	0	0.00	55.35	11	233	4.71%
2021/09/15	0	0.00	59	54.87	54.90	-59	230	-25.65%
2021/09/14	0	0.00	2	55.00	55.10	-2	228	-0.87%
2021/09/13	3	55.12	54	55.06	55.05	-51	228	-22.35%
2021/09/10	0	0.00	5	55.43	55.45	-5	227	-2.20%
2021/09/09	0	0.00	26	55.55	55.50	-26	229	-11.35%
2021/09/07	0	0.00	0.2	55.64	55.80	-0.2	230	-0.07%
2021/09/06	11	55.76	0	55.70	55.70	11	234	4.69%
2021/09/03	3	55.78	0	0.00	55.80	3	234	1.28%
2021/08/27	0	0.00	0	54.95	55.00	0	236	0.00%
2021/08/26	10	55.09	0	0.00	55.05	10	237	4.21%
2021/08/25	9	55.15	0	0.00	55.20	9	246	3.66%
2021/08/24	0	0.00	0.5	54.87	55.00	-0.5	255	-0.21%
2021/08/23	24	54.50	0	0.00	54.45	24	263	9.12%
2021/08/20	20	53.75	0	0.00	53.60	20	261	7.64%
2021/08/19	0	0.00	14	53.24	53.30	-14	261	-5.35%
2021/08/18	0	0.00	10	53.65	53.70	-10	258	-3.87%
2021/08/17	0	0.00	0	54.03	54.10	0	258	0.00%
2021/08/16	11	54.15	0.1	53.98	54.20	10.9	259	4.18%
2021/08/13	1	54.00	0	0.00	53.90	1	258	0.39%
2021/08/09	0	0.00	0.4	53.97	53.85	-0.4	265	-0.17%
2021/08/06	13	54.25	0	0.00	54.25	13	268	4.85%
2021/08/05	0	0.00	6	53.95	53.95	-6	269	-2.23%
2021/08/04	0	0.00	2	53.85	53.80	-2	275	-0.73%
2021/08/03	0	0.00	9	53.85	53.90	-9	285	-3.15%
2021/08/02	0	0.00	10	53.95	53.95	-10	284	-3.52%
2021/07/29	0	0.00	9	53.85	53.90	-9	280	-3.21%
2021/07/28	0	0.00	9	53.86	53.85	-9	281	-3.20%
2021/07/27	0	0.00	0	54.30	54.45	0	284	0.00%
2021/07/26	10	54.58	0	0.00	54.55	10	285	3.51%
2021/07/22	20	53.50	0	0.00	53.55	20	283	7.05%
2021/07/19	0	0.00	0.8	52.56	52.80	-0.8	288	-0.26%
2021/07/16	13	53.12	0	0.00	53.20	13	287	4.52%
2021/07/14	0	0.00	40	53.48	53.45	-40	287	-13.90%
2021/07/09	10	52.90	0	0.00	52.95	10	293	3.41%
2021/07/07	0	0.00	0	52.94	53.10	0	293	0.00%
2021/07/06	12	52.83	0	0.00	52.75	12	290	4.14%
2021/07/01	0	0.00	20	52.16	52.05	-20	295	-6.78%
2021/06/29	0	0.00	0	51.66	51.95	0	304	0.00%
2021/06/28	10	51.47	2	51.50	51.50	8	306	2.61%
2021/06/25	5	51.55	0	0.00	51.50	5	306	1.63%
2021/06/24	5	51.40	0	0.00	51.40	5	308	1.62%
2021/06/18	0	0.00	0.2	49.88	50.65	-0.2	314	-0.07%
2021/06/17	0	0.00	0.3	49.60	49.66	-0.3	315	-0.11%
2021/06/16	11	49.97	0	0.00	49.95	11	320	3.44%
2021/06/15	0	0.00	5	50.20	50.30	-5	321	-1.55%
2021/06/08	0	0.00	0	49.08	49.25	0	326	0.00%
2021/06/07	12	48.90	0	0.00	48.90	12	327	3.67%
2021/05/31	66	48.81	0	0.00	48.50	66	332	19.84%
2021/05/28	50	48.81	0	0.00	48.83	50	325	15.36%
2021/05/27	14	48.93	0.5	48.71	48.83	13.5	344	3.93%
2021/05/26	11	49.06	0	0.00	49.03	11	372	2.96%
2021/05/25	13	48.96	0	0.00	49.05	13	405	3.21%
2021/05/24	21	48.10	0	0.00	48.15	21	407	5.15%
2021/05/18	0	0.00	0	48.06	48.09	0	409	0.00%
2021/05/17	12	48.23	0	0.00	48.33	12	425	2.82%
2021/05/07	43	49.02	0.9	48.81	49.03	42.1	418	10.06%
2021/05/06	14	48.55	0	0.00	48.60	14	421	3.32%
2021/05/04	0	0.00	25	49.34	49.41	-25	420	-5.95%
2021/04/27	0	0.00	0	50.10	50.40	0	425	0.00%
2021/04/26	13	50.20	0	0.00	50.00	13	422	3.08%
2021/04/21	0	0.00	20	49.59	49.58	-20	429	-4.66%
2021/04/19	0	0.00	0	50.83	51.05	0	455	0.00%
2021/04/16	13	51.02	1	51.00	51.00	12	473	2.53%
2021/04/09	14	50.43	0	0.00	50.30	14	488	2.87%
2021/04/07	0	0.00	10	49.64	49.72	-10	485	-2.06%
2021/04/06	12	49.76	0	0.00	49.75	12	481	2.49%
2021/04/01	15	48.23	0	0.00	48.29	15	479	3.13%
2021/03/29	0	0.00	0.3	47.13	47.13	-0.3	468	-0.07%
2021/03/26	13	47.30	0	0.00	47.42	13	468	2.77%
2021/03/18	16	48.10	0	0.00	48.02	16	463	3.46%
2021/03/17	0	0.00	0.1	47.61	47.74	-0.1	460	-0.01%
2021/03/16	27	47.57	0	0.00	47.61	27	462	5.83%
2021/03/12	25	47.22	0	0.00	47.20	25	457	5.46%
2021/03/10	0	0.00	1	46.47	46.39	-1	458	-0.22%
2021/03/09	0	0.00	0.1	45.50	45.47	-0.1	457	-0.02%
2021/03/08	14	45.49	0	0.00	45.25	14	455	3.07%
2021/03/04	1	45.31	0	0.00	45.03	1	450	0.22%
2021/03/02	0	0.00	0	47.23	47.18	0	444	0.00%
2021/02/26	12	45.68	114	45.67	45.55	-102	429	-23.76%	大賣/鉅額交易
2021/02/25	10	47.50	0	0.00	47.52	10	401	2.49%
2021/02/18	0	0.00	0.3	49.05	49.05	-0.3	386	-0.08%
2021/02/17	10	49.27	1	49.72	49.72	9	392	2.29%
2021/02/03	0	0.00	1	48.40	48.41	-1	433	-0.23%
2021/02/02	1	47.79	0	0.00	47.85	1	443	0.23%
2021/01/27	0	0.00	0.1	48.33	48.58	-0.1	475	-0.01%
2021/01/26	11	48.28	0	0.00	48.20	11	486	2.26%
2021/01/19	0	0.00	0.2	46.15	46.42	-0.2	537	-0.03%
2021/01/18	11	45.75	0	0.00	45.81	11	540	2.03%
2021/01/13	0	0.00	169	46.25	46.22	-169	552	-30.59%	大賣/鉅額交易
2021/01/07	0	0.00	0.6	45.62	45.80	-0.6	514	-0.11%
2021/01/06	13	45.79	0	0.00	45.59	13	515	2.52%
2020/12/30	0	0.00	4	46.47	46.47	-4	528	-0.76%
2020/12/29	0	0.00	0.1	46.14	46.40	-0.1	530	-0.01%
2020/12/28	10	46.02	4	45.96	46.14	6	533	1.13%
2020/12/23	0	0.00	4	45.82	45.91	-4	544	-0.74%
2020/12/17	0	0.00	0.8	45.80	45.96	-0.8	585	-0.14%
2020/12/16	11	45.56	0	0.00	45.66	11	593	1.85%
2020/12/11	5	44.90	3	44.90	44.83	2	629	0.32%
2020/12/09	5	45.86	0	0.00	45.84	5	630	0.79%
2020/12/08	0	0.00	0.1	45.52	45.72	-0.1	632	-0.01%
2020/12/07	10	45.59	0	0.00	45.54	10	637	1.57%
2020/11/30	0	0.00	50	44.96	44.88	-50	675	-7.40%
2020/11/27	0	0.00	0.8	44.61	44.66	-0.8	679	-0.11%
2020/11/26	9	44.70	0	0.00	44.77	9	683	1.32%
2020/11/17	0	0.00	0.4	43.74	44.00	-0.4	684	-0.06%
2020/11/16	9	44.19	0	0.00	44.25	9	664	1.35%
2020/11/09	0	0.00	0.7	45.00	45.45	-0.7	596	-0.11%
2020/11/06	10	44.01	0	0.00	43.76	10	590	1.69%
2020/10/27	0	0.00	0.2	42.83	42.81	-0.2	507	-0.04%
2020/10/26	7	43.23	0	0.00	43.13	7	498	1.40%
2020/10/23	270	43.28	0	0.00	43.40	270	508	53.12%	大買/鉅額交易
2020/10/19	0	0.00	0.1	44.09	44.10	-0.1	492	-0.01%
2020/10/16	7	44.18	0	0.00	44.08	7	498	1.40%
2020/10/07	0	0.00	0.8	42.05	42.05	-0.8	517	-0.15%
2020/10/06	7	42.60	0	0.00	42.59	7	517	1.35%
2020/09/29	0	0.00	1.8	42.70	42.77	-1.8	515	-0.36%
2020/09/28	7	42.14	0	0.00	42.24	7	515	1.36%
2020/09/25	1	41.37	0	0.00	41.29	1	510	0.20%
2020/09/24	0	0.00	70	40.70	40.70	-70	511	-13.67%
2020/09/21	35	40.95	0	0.00	40.62	35	469	7.46%
2020/09/17	0	0.00	0.7	42.35	42.40	-0.7	483	-0.15%
2020/09/16	6	43.24	0	0.00	43.36	6	480	1.25%
2020/09/09	35	42.12	0	0.00	42.33	35	463	7.56%
2020/09/08	0	0.00	0.9	43.70	43.71	-0.9	455	-0.21%
2020/09/07	6	43.62	0	0.00	43.45	6	455	1.32%
2020/09/02	4	46.77	0	0.00	46.83	4	439	0.91%
2020/08/27	2	45.17	0.4	45.10	45.21	1.6	439	0.36%
2020/08/26	4	44.36	0	0.00	44.41	4	433	0.92%
2020/08/21	2	43.50	0	0.00	43.47	2	436	0.46%
2020/08/18	0	0.00	0.4	42.60	42.78	-0.4	439	-0.08%
2020/08/17	3	42.43	0	0.00	42.48	3	440	0.68%
2020/08/14	0	0.00	467	42.35	42.34	-467	443	-105.27%	大賣/鉅額交易
2020/08/07	0	0.00	0	42.35	42.42	0	459	0.00%
2020/08/06	3	41.99	0	0.00	42.00	3	462	0.65%
2020/07/28	0	0.00	0.3	40.15	40.29	-0.3	469	-0.07%
2020/07/27	3	39.94	0	0.00	39.97	3	473	0.63%
2020/07/17	1	40.51	0.5	40.42	40.50	0.5	484	0.11%
2020/07/16	2	40.42	0	0.00	40.38	2	490	0.41%
2020/07/15	1	40.84	0	0.00	40.63	1	482	0.21%
2020/07/10	2	40.68	0	0.00	40.61	2	490	0.41%
2020/07/07	0	0.00	100.6	40.11	40.10	-100.6	512	-19.64%
2020/07/06	1	39.74	0	0.00	39.76	1	513	0.19%
2020/06/16	150	37.78	0	0.00	37.90	150	622	24.11%	大買/鉅額交易
2019/08/06	0	0.00	287	31.45	31.59	-287	239	-120.07%	大賣/鉅額交易
2019/07/19	0	0.00	586	33.16	33.12	-586	240	-243.51%	大賣/鉅額交易
2019/07/02	60	32.64	0	0.00	32.68	60	228	26.28%
2019/06/20	204	32.71	0	0.00	32.71	204	221	91.99%	大買/鉅額交易
2019/06/19	50	32.91	0	0.00	33.26	50	220	22.70%
2019/06/17	85	32.26	0	0.00	32.35	85	220	38.61%
2019/06/12	133	32.10	0	0.00	32.11	133	226	58.82%	大買/鉅額交易
2019/06/11	25	32.26	0	0.00	32.28	25	229	10.92%
2019/05/21	0	0.00	184	31.62	31.61	-184	218	-84.15%	大賣/鉅額交易
2019/05/03	0	0.00	497	32.71	32.78	-497	200	-248.11%	大賣/鉅額交易
2019/04/18	361	32.42	0	0.00	32.44	361	191	188.69%	大買/鉅額交易
2019/04/16	25	32.32	0	0.00	32.37	25	191	13.03%
2019/04/15	60	32.27	0	0.00	32.26	60	193	31.01%
2019/04/10	131	31.99	0	0.00	32.04	131	191	68.25%	大買/鉅額交易
2019/04/02	55	31.54	0	0.00	31.54	55	194	28.27%
2019/04/01	12	31.47	0	0.00	31.48	12	194	6.16%
2019/03/26	310	31.12	0	0.00	31.15	310	199	155.61%	大買/鉅額交易
2019/03/25	158	30.83	0	0.00	30.84	158	194	81.36%	大買/鉅額交易
2019/03/22	254	31.72	0	0.00	31.74	254	192	132.03%	大買/鉅額交易
2019/03/21	129	31.29	0	0.00	31.30	129	190	67.66%	大買/鉅額交易
2019/03/20	2	30.98	0	0.00	30.99	2	188	1.06%
2018/10/15	0	0.00	1,000	29.95	29.94	-1,000	194	-513.67%	大賣/鉅額交易
2018/10/11	0	0.00	1,000	29.38	29.32	-1,000	162	-616.73%	大賣/鉅額交易
2018/09/21	1,000	31.84	0	0.00	31.88	1,000	118	842.70%	大買/鉅額交易