富邦NASDAQ正2 (00670L)-凱基-站前券商分點個股進出

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
126.4
漲跌
▲0.3
漲幅
+0.20%
成交量
840張
產業
上市
70人加入追蹤

立即追蹤
本地時間:13:35(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正2 (00670L)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/06/14	1.3	126.38	0	0.00	126.35	1.3	1,088	0.12%
2024/06/13	3	126.35	0	0.00	126.10	3	1,119	0.27%
2024/06/12	2	121.60	0	0.00	121.55	2	1,107	0.18%
2024/06/05	1	115.50	0	0.00	115.60	1	1,122	0.09%
2024/05/31	1	112.90	0	0.00	113.15	1	1,189	0.08%
2024/05/28	0	0.00	0.3	117.65	117.65	-0.3	1,196	-0.03%
2024/05/08	2	109.10	0	0.00	108.75	2	1,311	0.15%
2024/04/29	1	105.80	0	0.00	105.85	1	1,328	0.08%
2024/04/19	1	98.70	0	0.00	99.90	1	1,314	0.08%
2024/04/08	5	110.85	0	0.00	110.65	5	1,308	0.38%
2024/04/03	2	110.85	63	110.85	110.75	-61	1,306	-4.67%
2024/03/29	1	112.75	0	0.00	112.80	1	1,311	0.08%
2024/03/27	1	113.15	7	113.40	113.45	-6	1,315	-0.46%
2024/03/25	1	113.95	0	0.00	113.80	1	1,335	0.07%
2024/03/22	1	114.15	0	0.00	114.10	1	1,336	0.07%
2024/03/21	7	114.35	0	0.00	114.55	7	1,327	0.53%
2024/03/20	1	110.15	0	0.00	110.00	1	1,318	0.08%
2024/03/18	1	109.05	0	0.00	109.10	1	1,350	0.07%
2024/03/15	3	110.07	0	0.00	109.95	3	1,331	0.23%
2024/03/14	0	0.00	5	111.85	111.90	-5	1,321	-0.38%
2024/03/13	1	112.95	0	0.00	113.10	1	1,305	0.08%
2024/03/12	2	111.05	0	0.00	111.50	2	1,297	0.15%
2024/03/11	1	110.80	0	0.00	110.15	1	1,296	0.08%
2024/03/08	3	114.10	0	0.00	113.80	3	1,279	0.23%
2024/03/07	4	110.35	0	0.00	110.25	4	1,241	0.32%
2024/03/06	15	110.25	0	0.00	110.35	15	1,244	1.21%
2024/03/05	0	0.00	5	113.20	112.90	-5	1,222	-0.41%
2024/02/26	3	109.85	0	0.00	110.10	3	1,213	0.25%
2024/02/21	10	105.35	0	0.00	105.40	10	1,208	0.83%
2024/02/20	10	106.90	0	0.00	106.95	10	1,204	0.83%
2024/02/19	25	108.15	2	107.90	108.15	23	1,216	1.89%
2024/02/16	0	0.00	4	109.80	110.10	-4	1,237	-0.32%
2024/02/15	5	109.00	42	109.28	109.50	-37	1,232	-3.00%
2024/02/01	13	102.39	0	0.00	102.65	13	1,228	1.06%
2024/01/31	28	104.00	0	0.00	104.20	28	1,208	2.32%
2024/01/30	2	107.25	35.3	107.30	107.40	-33.3	1,215	-2.74%
2024/01/29	2	105.10	0	0.00	105.15	2	1,217	0.16%
2024/01/26	5	104.80	0	0.00	104.85	5	1,234	0.40%
2024/01/25	30	105.97	0	0.00	106.15	30	1,243	2.41%
2024/01/24	0.1	106.00	74	105.95	106.00	-73.9	1,243	-5.95%
2024/01/22	0.2	105.40	0	0.00	105.40	0.2	1,265	0.02%
2024/01/19	0	0.00	7	100.92	101.05	-7	1,260	-0.56%
2024/01/16	2	97.90	0	0.00	97.85	2	1,314	0.15%
2024/01/09	0	0.00	1	96.75	96.75	-1	1,339	-0.07%
2024/01/05	3	92.93	1	93.00	92.80	2	1,332	0.15%
2024/01/04	3	94.05	0	0.00	93.95	3	1,331	0.23%
2024/01/03	4	95.63	0	0.00	95.55	4	1,335	0.30%
2023/12/15	0	0.00	1	96.75	96.65	-1	1,413	-0.07%
2023/12/14	0	0.00	4	97.89	97.90	-4	1,403	-0.29%
2023/12/13	0	0.00	8	94.80	94.80	-8	1,406	-0.57%
2023/12/12	1	93.35	1	93.45	93.45	0	1,404	0.00%
2023/12/11	0	0.00	0.1	91.25	91.00	-0.1	1,408	-0.01%
2023/12/08	0	0.00	3	90.63	90.65	-3	1,414	-0.21%
2023/12/07	20	88.46	0	0.00	88.40	20	1,413	1.42%
2023/12/06	0	0.00	2	90.25	90.45	-2	1,410	-0.14%
2023/12/04	0	0.00	1	90.25	90.10	-1	1,421	-0.07%
2023/12/01	0	0.00	1	89.95	90.00	-1	1,423	-0.07%
2023/11/29	0	0.00	1	91.15	91.05	-1	1,405	-0.07%
2023/11/28	0	0.00	1	90.55	90.55	-1	1,400	-0.07%
2023/11/22	2	90.10	0	0.00	90.05	2	1,423	0.14%
2023/11/21	0	0.00	6	91.74	91.75	-6	1,440	-0.42%
2023/11/17	1	89.20	0	0.00	89.15	1	1,454	0.07%
2023/11/13	0	0.00	2	85.30	85.45	-2	1,492	-0.13%
2023/11/03	2	79.30	0	0.00	79.45	2	1,532	0.13%
2023/10/27	2	72.95	0	0.00	73.10	2	1,561	0.13%
2023/10/26	3	73.00	10	73.20	72.90	-7	1,570	-0.45%
2023/10/20	2	78.50	0	0.00	78.65	2	1,553	0.13%
2023/10/05	2	79.58	0	0.00	79.75	2	1,606	0.12%
2023/10/04	0.2	77.00	0	0.00	77.00	0.2	1,607	0.01%
2023/09/06	0	0.00	2	88.60	88.55	-2	1,555	-0.13%
2023/09/01	0	0.00	7	89.00	88.90	-7	1,619	-0.43%
2023/08/25	3	81.42	0	0.00	81.35	3	1,668	0.18%
2023/08/21	0.3	80.75	0	0.00	80.35	0.3	1,669	0.02%
2023/08/18	5	80.53	0	0.00	80.45	5	1,671	0.30%
2023/08/17	12	82.60	8	82.30	82.45	4	1,649	0.24%
2023/08/14	0.5	83.85	0	0.00	83.95	0.5	1,639	0.03%
2023/08/10	9	85.72	0	0.00	85.75	9	1,606	0.56%
2023/08/09	3	87.50	0	0.00	87.60	3	1,591	0.19%
2023/08/08	0.2	88.30	0	0.00	88.20	0.2	1,589	0.01%
2023/08/07	5	88.15	0	0.00	88.30	5	1,600	0.31%
2023/08/04	3	89.35	0	0.00	89.35	3	1,575	0.19%
2023/08/02	2	92.18	0	0.00	91.25	2	1,537	0.13%
2023/07/28	11	90.29	0	0.00	90.60	11	1,515	0.73%
2023/07/26	22	90.45	30	90.50	90.60	-8	1,474	-0.54%
2023/07/24	13.2	89.35	30	89.40	89.50	-16.8	1,476	-1.14%
2023/07/21	10	90.00	0	0.00	90.10	10	1,484	0.67%
2023/07/20	10	93.20	4	93.25	93.40	6	1,485	0.40%
2023/07/19	35.2	94.29	0	0.00	94.30	35.2	1,496	2.35%
2023/07/18	0	0.00	35	92.70	92.70	-35	1,495	-2.34%
2023/07/14	47	91.33	60	91.36	91.40	-13	1,495	-0.87%
2023/07/13	31	88.83	0	0.00	89.05	31	1,485	2.09%
2023/07/12	24.2	86.40	0	0.00	86.60	24.2	1,450	1.67%
2023/07/11	4	85.40	0	0.00	85.60	4	1,465	0.27%
2023/07/10	20	85.01	0	0.00	84.90	20	1,476	1.35%
2023/07/07	0	0.00	2	86.05	85.95	-2	1,477	-0.14%
2023/07/06	0	0.00	16	86.49	86.65	-16	1,486	-1.08%
2023/07/05	0.2	87.30	0	0.00	87.25	0.2	1,469	0.01%
2023/07/03	0	0.00	20	87.30	87.50	-20	1,519	-1.32%
2023/06/26	20	84.60	0	0.00	84.35	20	1,565	1.28%
2023/06/16	0	0.00	5	87.10	87.25	-5	1,640	-0.30%
2023/06/15	0	0.00	15	85.65	85.85	-15	1,645	-0.91%
2023/06/13	15	84.10	40	83.55	84.15	-25	1,732	-1.44%
2023/06/09	0	0.00	1	80.00	79.90	-1	1,780	-0.06%
2023/06/07	0	0.00	1	80.90	81.00	-1	1,849	-0.05%
2023/06/05	0	0.00	1	80.45	80.35	-1	1,893	-0.05%
2023/06/02	0	0.00	1	80.00	80.20	-1	1,905	-0.05%
2023/06/01	13	77.80	0	0.00	77.90	13	1,967	0.66%
2023/05/31	0	78.75	10	78.75	78.55	-10	1,967	-0.51%
2023/05/18	0	0.00	2	71.10	71.15	-2	2,206	-0.09%
2023/05/17	0	0.00	1	69.85	69.75	-1	2,270	-0.04%
2023/05/03	2	66.50	0	0.00	66.50	2	2,750	0.07%
2023/04/11	1	66.15	0	0.00	66.25	1	3,543	0.03%
2023/04/10	1	66.05	0	0.00	66.00	1	3,593	0.03%
2023/03/30	0	0.00	20	64.30	64.35	-20	3,668	-0.55%
2023/03/28	17	62.70	51	62.85	62.65	-34	3,821	-0.89%
2023/03/27	0	0.00	17	64.30	64.20	-17	3,844	-0.44%
2023/03/23	0	0.00	1	62.50	62.55	-1	3,946	-0.03%
2023/03/22	0	0.00	20	63.50	63.50	-20	3,971	-0.50%
2023/03/20	0	0.00	3	61.60	61.50	-3	3,996	-0.08%
2023/03/17	0	0.00	60	62.03	62.20	-60	4,004	-1.50%
2023/03/16	1	59.35	0	0.00	59.35	1	3,987	0.03%
2023/03/15	0	0.00	28	58.61	58.35	-28	4,014	-0.70%
2023/03/14	5	56.33	0	0.00	56.30	5	4,017	0.12%
2023/03/13	0	0.00	6	57.00	57.20	-6	4,005	-0.15%
2023/03/10	66	56.18	0	0.00	56.15	66	3,976	1.66%
2023/03/08	4	58.09	0	0.00	58.30	4	4,041	0.10%
2023/03/06	29	60.05	57	59.63	59.90	-28	4,069	-0.69%
2023/03/03	20	57.00	5	57.11	57.15	15	4,001	0.37%
2023/03/02	32	56.08	0	0.00	55.70	32	4,015	0.80%
2023/03/01	23	56.97	0	0.00	57.55	23	3,964	0.58%
2023/02/24	3	58.55	0	0.00	58.45	3	3,957	0.08%
2023/02/23	22	58.65	100	58.38	58.70	-78	3,965	-1.97%
2023/02/22	145	57.90	0	0.00	57.90	145	3,961	3.66%	大買/鉅額交易
2023/02/20	1	60.50	0	0.00	60.55	1	4,060	0.02%
2023/02/17	6	60.74	0	0.00	60.60	6	4,110	0.15%
2023/02/15	0	0.00	2	62.15	62.00	-2	4,286	-0.05%
2023/02/14	0	0.00	4	62.00	61.75	-4	4,351	-0.09%
2023/02/13	2	59.55	0	0.00	59.60	2	4,396	0.05%
2023/02/10	2	60.55	0	0.00	60.50	2	4,409	0.05%
2023/02/09	2	62.45	0	0.00	62.60	2	4,437	0.05%
2023/02/02	0	0.00	2	61.85	61.95	-2	4,570	-0.04%
2023/02/01	0	0.00	4	57.90	58.00	-4	4,547	-0.09%
2023/01/31	4	56.35	0	0.00	56.50	4	4,544	0.09%
2023/01/30	0	0.00	63	58.71	58.55	-63	4,556	-1.38%
2023/01/17	5	53.04	0	0.00	53.00	5	4,465	0.11%
2023/01/16	0	0.00	42	53.56	53.70	-42	4,512	-0.93%
2023/01/13	0	0.00	20	52.75	52.45	-20	4,477	-0.45%
2023/01/12	0	0.00	13	52.35	52.50	-13	4,497	-0.29%
2023/01/11	0	0.00	2	50.70	50.65	-2	4,454	-0.04%
2023/01/06	10	47.22	11	47.28	47.18	-1	4,544	-0.02%
2023/01/04	50	48.13	51	48.22	48.19	-1	4,533	-0.02%
2022/12/30	51	48.47	0	0.00	48.45	51	4,630	1.10%
2022/12/29	40	46.69	0	0.00	46.69	40	4,624	0.87%
2022/12/28	20	47.77	0	0.00	47.77	20	4,639	0.43%
2022/12/23	0	0.00	51	49.05	49.11	-51	4,814	-1.06%
2022/12/22	33	51.80	0	0.00	51.65	33	4,798	0.69%
2022/12/20	4	49.41	0	0.00	49.05	4	4,845	0.08%
2022/12/16	8	52.75	33	52.45	52.55	-25	4,818	-0.52%
2022/12/15	4	56.35	0	0.00	56.45	4	4,787	0.08%
2022/12/14	3	57.45	0	0.00	57.70	3	4,782	0.06%
2022/12/13	4	55.88	0	0.00	55.95	4	4,772	0.08%
2022/12/12	0	0.00	3	54.60	54.65	-3	4,764	-0.06%
2022/12/09	0	0.00	7	55.80	55.90	-7	4,805	-0.15%
2022/12/08	7	54.15	0	0.00	54.05	7	4,804	0.15%
2022/12/07	33	55.05	0	0.00	55.10	33	4,868	0.68%
2022/12/06	3	57.25	32	57.21	57.10	-29	4,846	-0.60%
2022/12/02	18	59.20	2	59.25	59.25	16	4,884	0.33%
2022/12/01	0	0.00	5	59.60	59.75	-5	4,892	-0.10%
2022/11/29	2	55.90	0	0.00	56.10	2	4,807	0.04%
2022/11/28	0	0.00	41	56.05	55.95	-41	4,807	-0.85%
2022/11/24	0	0.00	3	58.18	58.15	-3	4,930	-0.06%
2022/11/23	2	56.55	5	56.57	56.65	-3	4,941	-0.06%
2022/11/22	45	55.36	1	55.35	55.35	44	5,004	0.88%
2022/11/21	0	0.00	1	56.00	56.00	-1	4,988	-0.02%
2022/11/17	0	0.00	96	56.85	57.05	-96	4,961	-1.93%
2022/11/16	2	58.15	99	58.05	58.40	-97	4,945	-1.96%
2022/11/15	41	57.40	0	0.00	57.60	41	4,848	0.85%
2022/11/14	0	0.00	2	57.25	57.00	-2	4,780	-0.04%
2022/11/11	0	0.00	56	55.75	56.05	-56	4,698	-1.19%
2022/11/10	10	49.16	0	0.00	49.23	10	4,525	0.22%
2022/11/09	4	51.45	6	51.32	51.40	-2	4,401	-0.05%
2022/11/08	2	50.25	14	50.42	50.25	-12	4,350	-0.28%
2022/11/07	25	48.73	0	0.00	49.18	25	4,293	0.58%
2022/11/04	38	48.03	0	0.00	48.85	38	4,238	0.90%
2022/11/03	29	50.16	0	0.00	50.35	29	4,115	0.70%
2022/11/02	2	53.70	2	53.85	53.95	0	4,024	0.00%
2022/10/31	0	0.00	2	55.05	55.55	-2	4,014	-0.05%
2022/10/28	43	51.97	1	51.85	51.55	42	3,958	1.06%
2022/10/27	101	55.10	0	0.00	55.00	101	3,897	2.59%	大買/鉅額交易
2022/10/26	30	54.97	31	54.91	54.90	-1	3,899	-0.03%
2022/10/25	6	54.96	9	55.00	54.85	-3	3,880	-0.08%
2022/10/24	30	54.13	8	54.30	54.00	22	3,869	0.57%
2022/10/21	6	50.60	2	50.68	50.60	4	3,846	0.10%
2022/10/20	2	51.75	0	0.00	51.70	2	3,844	0.05%
2022/10/18	0	0.00	24	52.30	53.50	-24	3,752	-0.64%
2022/10/17	4	48.82	30	48.67	49.04	-26	3,669	-0.71%
2022/10/14	30	51.35	20	51.30	52.00	10	3,637	0.27%
2022/10/13	20	49.27	0	0.00	49.11	20	3,616	0.55%
2022/10/12	2	49.57	0	0.00	49.78	2	3,619	0.06%
2022/10/11	25	50.39	1	49.97	49.96	24	3,596	0.67%
2022/10/07	7	55.70	0	0.00	55.50	7	3,519	0.20%
2022/10/06	0	0.00	12	57.32	57.50	-12	3,506	-0.34%
2022/10/05	10	56.29	3	56.25	56.30	7	3,495	0.20%
2022/10/04	3	54.77	13	54.45	54.85	-10	3,432	-0.29%
2022/10/03	4	50.76	1	50.30	50.75	3	3,374	0.09%
2022/09/30	12	53.24	0	0.00	53.40	12	3,338	0.36%
2022/09/29	1	56.10	11	55.98	56.10	-10	3,273	-0.31%
2022/09/28	3	53.22	2	53.23	53.10	1	3,263	0.03%
2022/09/27	1	54.95	1	54.85	54.95	0	3,226	0.00%
2022/09/26	10	53.76	3	54.03	53.65	7	3,186	0.22%
2022/09/23	1	56.20	0	0.00	56.30	1	3,171	0.03%
2022/09/22	5	57.02	0	0.00	57.25	5	3,132	0.16%
2022/09/21	0	0.00	1	60.30	60.35	-1	3,137	-0.03%
2022/09/20	5	61.42	1	61.40	61.60	4	3,167	0.13%
2022/09/19	2	59.75	1	60.25	59.80	1	3,186	0.03%
2022/09/16	3	60.05	0	0.00	60.10	3	3,225	0.09%
2022/09/15	2	63.30	2	63.35	63.25	0	3,223	0.00%
2022/09/14	2	62.30	4	62.15	62.50	-2	3,278	-0.06%
2022/09/13	2	69.75	0	0.00	69.75	2	3,255	0.06%
2022/09/12	2	68.20	12	68.29	68.20	-10	3,281	-0.30%
2022/09/08	2	64.95	2	64.95	65.10	0	3,320	0.00%
2022/09/07	1	62.25	1	61.75	62.10	0	3,424	0.00%
2022/09/06	1	63.80	1	64.35	63.85	0	3,460	0.00%
2022/09/05	2	63.13	0	0.00	63.10	2	3,568	0.06%
2022/08/30	10	67.50	7	67.89	67.95	3	3,479	0.09%
2022/08/29	3	67.05	1	67.30	67.20	2	3,458	0.06%
2022/08/25	2	72.80	1	72.85	73.05	1	3,412	0.03%
2022/08/22	1	75.35	12	75.25	75.35	-11	3,487	-0.32%
2022/07/25	1	67.00	0	0.00	67.00	1	3,846	0.03%
2022/07/19	1	62.30	2	62.08	62.15	-1	3,790	-0.03%
2022/07/18	3	63.70	2	63.30	64.05	1	3,772	0.03%
2022/07/15	0	0.00	11	61.29	61.20	-11	3,733	-0.29%
2022/07/14	10	60.35	0	0.00	60.30	10	3,693	0.27%
2022/07/13	3	60.72	2	60.95	60.95	1	3,668	0.03%
2022/07/12	0	0.00	2	60.85	61.00	-2	3,642	-0.05%
2022/07/11	0	0.00	3	63.40	63.25	-3	3,630	-0.08%
2022/07/08	2	64.15	0	0.00	63.80	2	3,623	0.06%
2022/07/07	2	61.70	0	0.00	62.35	2	3,612	0.06%
2022/07/05	1	59.80	8	59.60	59.70	-7	3,550	-0.20%
2022/07/01	1	56.85	4	57.25	56.90	-3	3,524	-0.09%
2022/06/30	1	59.45	0	0.00	58.80	1	3,472	0.03%
2022/06/24	1	61.40	2	60.70	61.65	-1	3,307	-0.03%
2022/06/22	3	58.25	3	58.32	57.75	0	3,206	0.00%
2022/06/21	5	57.99	0	0.00	58.25	5	3,122	0.16%
2022/06/20	0	0.00	12	56.70	56.55	-12	3,063	-0.39%
2022/06/17	14	55.58	0	0.00	56.25	14	2,998	0.47%
2022/06/16	0	0.00	1	60.50	59.20	-1	2,910	-0.03%
2022/06/15	1	57.70	0	0.00	57.20	1	2,783	0.04%
2022/06/14	4	57.88	1	58.25	58.20	3	2,754	0.11%
2022/06/13	5	59.94	0	0.00	60.00	5	2,655	0.19%
2022/06/10	1	67.15	0	0.00	67.60	1	2,558	0.04%
2022/06/08	0	0.00	1	71.80	71.35	-1	2,539	-0.04%
2022/06/07	0	0.00	2	70.35	69.55	-2	2,538	-0.08%
2022/06/02	1	70.45	0	0.00	70.25	1	2,529	0.04%
2022/06/01	0	0.00	3	71.70	71.70	-3	2,526	-0.12%
2022/05/30	2	72.30	1	73.15	73.55	1	2,481	0.04%
2022/05/19	3	63.18	0	0.00	64.00	3	2,397	0.13%
2022/05/10	1	67.20	10	67.15	69.95	-9	2,088	-0.43%
2022/05/09	4	71.15	0	0.00	71.60	4	2,003	0.20%
2022/05/06	8	74.95	0	0.00	74.90	8	1,967	0.41%
2022/05/05	2	83.00	0	0.00	83.50	2	1,933	0.10%
2022/04/28	1	78.95	0	0.00	79.45	1	1,979	0.05%
2022/04/27	8	77.86	0	0.00	78.00	8	1,969	0.41%
2022/04/26	1	84.00	0	0.00	84.05	1	1,929	0.05%
2022/04/25	4	80.77	0	0.00	81.10	4	1,916	0.21%
2022/04/22	1	85.55	0	0.00	86.40	1	1,879	0.05%
2022/04/21	0	0.00	2	91.10	91.40	-2	1,871	-0.11%
2022/04/19	1	89.85	0	0.00	89.70	1	1,861	0.05%
2022/04/18	4	86.78	0	0.00	86.90	4	1,861	0.21%
2022/04/15	1	88.80	0	0.00	88.75	1	1,861	0.05%
2022/04/13	4	90.40	0	0.00	90.70	4	1,868	0.21%
2022/04/12	5	89.11	0	0.00	89.30	5	1,845	0.27%
2022/04/11	5	93.42	3	93.65	92.70	2	1,817	0.11%
2022/04/08	3	97.15	0	0.00	97.45	3	1,795	0.17%
2022/04/07	19	96.22	0	0.00	96.05	19	1,786	1.06%
2022/04/01	0	0.00	1	102.10	102.35	-1	1,744	-0.06%
2022/03/31	0	0.00	3	105.40	105.15	-3	1,724	-0.17%
2022/03/30	0	0.00	2	106.50	106.25	-2	1,703	-0.12%
2022/03/28	0	0.00	20	99.53	99.65	-20	1,681	-1.19%
2022/03/22	1	94.20	0	0.00	94.25	1	1,644	0.06%
2022/03/21	2	94.95	1	95.00	94.55	1	1,646	0.06%
2022/03/18	0	0.00	3	90.05	90.05	-3	1,620	-0.19%
2022/03/16	3	83.40	0	0.00	84.20	3	1,540	0.19%
2022/03/10	0	0.00	2	87.50	86.65	-2	1,450	-0.14%
2022/03/08	2	82.50	0	0.00	81.45	2	1,409	0.14%
2022/03/07	10	85.80	10	85.55	86.30	0	1,361	0.00%
2022/03/04	10	88.75	10	89.95	90.20	0	1,332	0.00%
2022/03/01	0	0.00	2	93.70	93.80	-2	1,282	-0.16%
2022/02/25	1	89.45	6	89.57	89.25	-5	1,238	-0.40%
2022/02/24	130	83.89	123	83.71	81.35	7	1,196	0.59%	大買/大賣/
2022/02/23	3	91.13	0	0.00	91.20	3	1,094	0.27%
2022/02/17	1	99.55	0	0.00	98.65	1	987	0.10%
2022/02/16	1	99.15	3	99.20	99.40	-2	976	-0.20%
2022/02/15	6	95.67	0	0.00	95.20	6	966	0.62%
2022/02/09	1	102.55	0	0.00	102.95	1	900	0.11%
2022/02/08	2	99.78	0	0.00	99.55	2	885	0.23%
2022/02/07	2	100.20	0	0.00	101.25	2	878	0.23%
2022/01/26	2	94.30	5	95.20	95.25	-3	844	-0.36%
2022/01/25	4	95.98	20	98.00	95.95	-16	803	-1.99%
2022/01/24	20	99.70	0	0.00	99.90	20	769	2.60%
2022/01/21	2	101.63	0	0.00	101.40	2	728	0.27%
2022/01/20	1	106.65	0	0.00	107.55	1	697	0.14%
2022/01/19	2	108.23	0	0.00	106.65	2	688	0.29%
2022/01/18	4	113.50	0	0.00	112.70	4	647	0.62%
2022/01/17	2	113.93	0	0.00	113.95	2	643	0.31%
2022/01/14	2	112.88	3	113.15	113.45	-1	648	-0.15%
2022/01/10	2	114.73	0	0.00	115.45	2	598	0.33%
2022/01/06	12	117.42	0	0.00	116.00	12	571	2.10%
2022/01/05	1	124.40	1	124.55	123.60	0	534	0.00%
2022/01/03	1	127.20	2	126.95	127.15	-1	526	-0.19%
2021/12/24	0	0.00	2	124.85	125.40	-2	556	-0.36%
2021/12/21	1	117.70	0	0.00	118.10	1	520	0.19%
2021/12/20	1	117.10	0	0.00	115.75	1	509	0.20%
2021/12/17	3	119.20	0	0.00	118.90	3	491	0.61%
2021/12/15	1	120.60	0	0.00	120.75	1	476	0.21%
2021/11/29	1	125.50	0	0.00	125.05	1	411	0.24%
2021/11/23	0	0.00	1	127.10	127.00	-1	410	-0.24%
2021/11/08	1	126.10	0	0.00	126.05	1	397	0.25%
2021/10/26	1	115.55	1	115.60	115.75	0	398	0.00%
2021/10/22	1	113.00	0	0.00	112.95	1	401	0.25%
2021/10/20	0	0.00	1	112.85	112.80	-1	397	-0.25%
2021/08/20	0	0.00	1	107.10	106.50	-1	380	-0.26%
2021/08/18	1	108.30	1	107.80	108.25	0	379	0.00%
2021/08/17	0	0.00	1	109.55	109.45	-1	385	-0.26%
2021/08/13	0	0.00	1	108.85	109.00	-1	391	-0.26%
2021/07/05	1	104.10	0	0.00	104.10	1	544	0.18%
2021/06/18	0	0.00	2	96.95	96.95	-2	653	-0.31%
2021/05/27	0	0.00	1	90.05	89.90	-1	902	-0.11%
2021/05/07	2	90.20	0	0.00	90.10	2	1,011	0.20%
2021/05/05	1	89.25	0	0.00	88.65	1	1,019	0.10%
2021/05/03	0	0.00	2	92.98	92.95	-2	1,033	-0.19%
2021/04/26	2	94.00	0	0.00	94.00	2	1,039	0.19%
2021/04/21	0	0.00	1	91.65	91.35	-1	1,053	-0.09%
2021/04/16	0	0.00	1	94.70	94.90	-1	1,058	-0.09%
2021/03/17	1	84.00	0	0.00	84.00	1	924	0.11%
2021/03/12	1	83.65	2	83.20	82.75	-1	935	-0.11%
2021/03/04	2	77.70	0	0.00	77.65	2	862	0.23%
2021/03/02	0	0.00	1	87.00	85.40	-1	817	-0.12%
2021/02/26	2	80.13	0	0.00	79.35	2	816	0.24%
2021/01/29	1	84.90	1	83.05	83.05	0	927	0.00%
2021/01/28	0	0.00	1	84.00	83.95	-1	1,004	-0.10%
2021/01/25	1	88.95	0	0.00	89.40	1	1,117	0.09%
2021/01/18	0	0.00	1	80.50	80.55	-1	1,178	-0.08%
2020/12/22	0	0.00	2	79.90	79.30	-2	1,603	-0.12%
2020/12/09	1	79.35	0	0.00	79.35	1	1,837	0.05%
2020/11/12	0	0.00	15	69.95	70.05	-15	1,981	-0.76%
2020/11/11	20	67.70	5	67.90	67.95	15	1,950	0.77%
2020/11/09	0	0.00	2	75.15	76.60	-2	1,868	-0.11%
2020/11/06	0	0.00	1	71.10	71.05	-1	1,854	-0.05%
2020/11/05	1	70.80	4	69.95	71.05	-3	1,812	-0.17%
2020/11/04	0	0.00	11	64.36	66.95	-11	1,739	-0.63%
2020/11/03	2	61.88	0	0.00	61.80	2	1,654	0.12%
2020/11/02	4	61.05	0	0.00	61.50	4	1,633	0.24%
2020/10/30	0	0.00	2	62.83	62.00	-2	1,606	-0.12%
2020/10/29	13	63.42	0	0.00	63.60	13	1,588	0.82%
2020/10/21	1	69.05	0	0.00	68.90	1	1,623	0.06%
2020/10/20	30	69.10	30	68.99	68.75	0	1,673	0.00%
2020/10/15	0	0.00	1	70.90	71.10	-1	1,646	-0.06%
2020/10/14	2	74.15	1	73.95	73.90	1	1,616	0.06%
2020/10/13	0	0.00	8	72.97	73.50	-8	1,596	-0.50%
2020/10/06	0	0.00	1	65.90	65.95	-1	1,496	-0.07%
2020/09/29	1	65.90	1	65.75	65.75	0	1,449	0.00%
2020/09/25	1	60.50	2	60.60	60.40	-1	1,396	-0.07%
2020/09/24	4	59.20	1	58.50	58.60	3	1,369	0.22%
2020/09/17	1	62.80	3	63.12	62.80	-2	1,263	-0.16%
2020/09/14	1	63.30	0	0.00	63.85	1	1,257	0.08%
2020/09/11	0	0.00	2	63.95	64.30	-2	1,244	-0.16%
2020/09/10	3	65.70	0	0.00	65.85	3	1,240	0.24%
2020/09/09	5	63.11	0	0.00	63.40	5	1,241	0.40%
2020/09/07	1	66.80	0	0.00	65.95	1	1,280	0.08%
2020/09/04	1	68.80	1	69.40	69.45	0	1,279	0.00%
2020/09/03	0	0.00	2	78.00	78.05	-2	1,224	-0.16%
2020/09/01	0	0.00	20	75.05	75.45	-20	1,227	-1.63%
2020/08/31	10	74.45	0	0.00	74.20	10	1,228	0.81%
2020/08/28	2	73.35	0	0.00	73.25	2	1,233	0.16%
2020/08/27	10	73.00	1	72.70	72.85	9	1,237	0.73%
2020/08/21	2	67.45	0	0.00	67.40	2	1,282	0.16%
2020/08/20	0	0.00	2	64.45	64.75	-2	1,303	-0.15%
2020/08/18	1	65.00	0	0.00	65.00	1	1,308	0.08%
2020/08/07	0	0.00	5	64.37	63.90	-5	1,451	-0.34%
2020/08/06	0	0.00	2	63.10	62.70	-2	1,486	-0.13%
2020/08/05	1	62.95	0	0.00	62.95	1	1,501	0.07%
2020/07/31	0	0.00	20	60.78	60.25	-20	1,540	-1.30%
2020/07/28	10	59.15	0	0.00	58.45	10	1,598	0.63%
2020/07/24	8	57.26	1	56.30	56.25	7	1,646	0.43%
2020/07/23	1	60.30	0	0.00	60.30	1	1,605	0.06%
2020/07/22	3	60.30	0	0.00	60.50	3	1,639	0.18%
2020/07/21	3	61.90	0	0.00	62.10	3	1,647	0.18%
2020/07/10	0	0.00	4	58.80	58.40	-4	1,828	-0.22%
2020/07/09	0	0.00	1	58.35	58.25	-1	1,874	-0.05%
2020/07/07	20	58.08	21	57.70	57.55	-1	1,890	-0.05%
2020/07/03	4	55.00	0	0.00	54.95	4	1,981	0.20%
2020/06/29	2	49.83	4	50.06	49.85	-2	2,257	-0.09%
2020/06/24	3	53.80	0	0.00	53.75	3	2,327	0.13%
2020/06/16	1	50.70	1	50.20	50.75	0	2,914	0.00%
2020/06/15	1	47.21	3	46.54	46.45	-2	3,003	-0.07%
2020/06/12	7	48.09	2	48.34	48.70	5	3,038	0.16%
2020/06/11	0	0.00	4	51.75	51.45	-4	3,025	-0.13%
2020/06/03	5	48.29	0	0.00	48.28	5	3,452	0.14%
2020/06/01	0	0.00	7	47.03	47.20	-7	3,526	-0.20%
2020/05/15	0	0.00	4	42.90	42.82	-4	3,660	-0.11%
2020/05/14	2	41.96	0	0.00	41.88	2	3,636	0.05%
2020/05/13	3	42.43	0	0.00	43.01	3	3,602	0.08%
2020/05/12	5	44.31	1	44.45	44.68	4	3,562	0.11%
2020/05/05	0	0.00	3	40.56	40.72	-3	3,447	-0.09%
2020/05/04	3	38.34	0	0.00	38.95	3	3,419	0.09%
2020/04/27	0	0.00	2	40.21	41.20	-2	3,257	-0.06%
2020/04/24	2	38.16	0	0.00	38.07	2	3,211	0.06%
2020/04/23	0	0.00	5	38.85	39.00	-5	3,191	-0.16%
2020/04/22	7	37.44	0	0.00	37.54	7	3,154	0.22%
2020/04/21	0	0.00	1	39.14	39.27	-1	3,103	-0.03%
2020/04/16	0	0.00	1	38.26	38.67	-1	2,986	-0.03%
2020/04/15	0	0.00	4	39.10	39.20	-4	2,965	-0.13%
2020/04/14	0	0.00	4	36.60	37.71	-4	2,920	-0.14%
2020/04/13	4	34.59	1	34.53	34.55	3	2,859	0.10%
2020/04/10	2	35.04	0	0.00	35.00	2	2,835	0.07%
2020/04/08	2	33.94	0	0.00	34.60	2	2,776	0.07%
2020/04/07	0	0.00	22	33.86	33.73	-22	2,715	-0.81%
2020/04/06	22	32.06	3	32.06	32.02	19	2,638	0.72%
2020/04/01	3	31.26	0	0.00	30.99	3	2,569	0.12%
2020/03/31	0	0.00	6	32.68	32.57	-6	2,462	-0.24%
2020/03/30	6	29.50	0	0.00	30.74	6	2,384	0.25%
2020/03/27	0	0.00	3	31.75	31.20	-3	2,275	-0.13%
2020/03/26	1	29.36	0	0.00	29.41	1	2,133	0.05%
2020/03/25	0	0.00	10	29.61	29.60	-10	2,044	-0.49%
2020/03/24	3	27.87	8	27.14	27.78	-5	1,894	-0.26%
2020/03/23	16	24.07	1	23.82	23.86	15	1,771	0.85%
2020/03/20	1	28.75	9	28.81	28.97	-8	1,668	-0.48%
2020/03/19	4	26.15	5	27.25	26.12	-1	1,563	-0.06%
2020/03/18	11	27.39	5	27.41	26.60	6	1,446	0.41%
2020/03/17	5	28.50	3	28.85	28.76	2	1,373	0.15%
2020/03/16	3	29.81	17	28.66	28.61	-14	1,315	-1.06%
2020/03/13	4	27.75	1	29.46	30.01	3	1,258	0.24%
2020/03/11	0	0.00	17	37.02	36.64	-17	974	-1.74%
2020/03/09	0	0.00	110	36.96	36.32	-110	837	-13.13%	大賣/鉅額交易
2020/03/06	13	41.76	0	0.00	40.80	13	773	1.68%
2020/03/05	0	0.00	15	43.85	43.90	-15	717	-2.09%
2020/03/04	15	42.23	0	0.00	42.59	15	672	2.23%
2020/03/03	15	43.86	5	43.46	43.21	10	638	1.57%
2020/03/02	5	41.18	0	0.00	41.20	5	579	0.86%
2020/02/25	42	48.05	0	0.00	48.23	42	342	12.26%
2020/02/24	58	49.12	0	0.00	48.97	58	314	18.43%
2020/01/09	0	0.00	65	45.45	45.61	-65	265	-24.46%
2020/01/07	0	0.00	25	44.61	44.73	-25	279	-8.94%
2020/01/03	0	0.00	110	44.32	44.14	-110	286	-38.35%	大賣/鉅額交易
2020/01/02	200	43.78	0	0.00	43.78	200	290	68.88%	大買/鉅額交易
2019/12/17	0	0.00	100	42.14	42.25	-100	345	-28.98%
2019/11/28	100	40.88	0	0.00	40.90	100	386	25.90%
2019/08/27	0	0.00	50	33.82	33.68	-50	607	-8.23%
2019/08/26	50	32.48	0	0.00	32.50	50	604	8.28%
2018/06/12	0	0.00	28	33.27	33.31	-28	672	-4.16%
2018/06/06	4	33.55	0	0.00	33.68	4	594	0.67%
2018/06/05	12	33.15	0	0.00	33.14	12	583	2.06%
2018/05/22	12	31.39	0	0.00	31.37	12	596	2.01%