富邦NASDAQ正2 (00670L)-凱基-豐中券商分點個股進出

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
148.0
漲跌
▲4.3
漲幅
+2.99%
成交量
1,421張
產業
上市
73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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/12/17	10	147.91	0	0.00	147.95	10	948	1.05%
2024/12/16	0	0.00	10	143.95	143.65	-10	934	-1.07%
2024/12/13	1	143.10	0	0.00	142.75	1	933	0.11%
2024/12/10	3	139.70	0	0.00	139.50	3	946	0.32%
2024/12/06	1	139.45	0	0.00	139.65	1	957	0.10%
2024/12/02	1	133.10	0	0.00	133.25	1	974	0.10%
2024/11/28	1	131.95	0	0.00	131.90	1	978	0.10%
2024/11/26	1	132.50	0	0.00	132.55	1	988	0.10%
2024/11/22	8	131.25	0	0.00	131.35	8	992	0.81%
2024/11/21	1	129.45	0	0.00	130.15	1	995	0.10%
2024/11/19	4	129.09	0	0.00	129.75	4	988	0.40%
2024/11/13	1	135.65	0	0.00	135.45	1	984	0.10%
2024/11/12	1	136.50	0	0.00	136.30	1	990	0.10%
2024/11/11	0	0.00	15	137.20	137.80	-15	985	-1.52%
2024/11/01	15	122.83	0	0.00	123.15	15	1,094	1.37%
2024/10/30	0	0.00	17	131.10	130.65	-17	1,089	-1.56%
2024/10/16	1	126.55	0	0.00	126.55	1	1,212	0.08%
2024/10/11	0	0.00	3	126.95	127.15	-3	1,227	-0.24%
2024/10/04	2	122.45	0	0.00	122.25	2	1,230	0.16%
2024/09/24	2	122.60	0	0.00	123.25	2	1,202	0.17%
2024/09/23	2	123.95	0	0.00	123.65	2	1,201	0.17%
2024/09/13	0	0.00	0	118.25	118.50	0	1,225	0.00%
2024/09/12	0	0.00	0	115.85	117.00	0	1,232	0.00%
2024/09/10	0	0.00	1	109.15	108.80	-1	1,217	-0.08%
2024/09/09	0	107.50	0	0.00	108.05	0	1,209	0.00%
2024/08/21	4	123.45	0	0.00	123.75	4	1,246	0.32%
2024/08/20	0	0.00	12	124.50	124.35	-12	1,272	-0.94%
2024/08/14	0	0.00	0	115.00	115.00	0	1,238	0.00%
2024/08/06	0	0.00	0	106.70	106.15	0	1,155	0.00%
2024/08/05	1	103.90	0	0.00	100.15	1	1,127	0.09%
2024/08/02	0	111.60	0	0.00	112.05	0	1,065	0.00%
2024/07/31	2	115.45	0	0.00	116.10	2	1,026	0.19%
2024/07/29	0	0.00	1	118.15	118.30	-1	1,029	-0.10%
2024/07/26	0	115.75	1	115.85	116.10	-1	1,023	-0.10%
2024/07/18	0	128.25	0	0.00	128.05	0	976	0.00%
2024/07/17	1	134.60	0	0.00	133.85	1	973	0.10%
2024/07/16	5	135.59	0	0.00	135.50	5	984	0.51%
2024/07/11	0	0.00	10	138.60	138.75	-10	1,031	-0.97%
2024/06/26	2	127.35	0	0.00	127.35	2	1,080	0.19%
2024/05/31	0	0.00	0.3	112.90	113.15	-0.3	1,189	-0.02%
2024/05/29	0	0.00	0.3	117.30	117.15	-0.3	1,181	-0.03%
2024/05/22	10	116.40	0	0.00	116.35	10	1,219	0.82%
2024/05/06	0.2	106.70	0	0.00	106.60	0.2	1,327	0.02%
2024/05/02	0.2	101.90	0	0.00	101.80	0.2	1,342	0.01%
2024/04/25	0	0.00	30	100.70	100.20	-30	1,349	-2.22%
2024/04/24	0	0.00	0	103.45	103.95	0	1,338	0.00%
2024/04/23	0.2	99.55	0	0.00	99.30	0.2	1,336	0.01%
2024/04/22	10	98.35	0	0.00	98.55	10	1,326	0.75%
2024/04/19	20	99.10	0	0.00	99.90	20	1,314	1.52%
2024/04/08	0	0.00	46	110.90	110.65	-46	1,308	-3.51%
2024/04/01	0	0.00	10	114.30	114.20	-10	1,312	-0.76%
2024/02/27	0	0.00	50	109.81	109.80	-50	1,218	-4.10%
2024/02/23	0	0.00	2	111.25	111.35	-2	1,209	-0.17%
2024/02/15	0	0.00	1	109.25	109.50	-1	1,232	-0.08%
2024/02/05	0	0.00	3	106.93	107.15	-3	1,235	-0.24%
2024/02/01	1	102.40	0	0.00	102.65	1	1,228	0.08%
2024/01/31	1	103.95	0	0.00	104.20	1	1,208	0.08%
2024/01/30	0	0.00	1	107.30	107.40	-1	1,215	-0.08%
2024/01/26	0	0.00	2	104.85	104.85	-2	1,234	-0.16%
2024/01/25	1	106.20	0	0.00	106.15	1	1,243	0.08%
2024/01/23	1	104.50	0.6	104.35	104.45	0.4	1,259	0.03%
2024/01/22	2	105.45	0	0.00	105.40	2	1,265	0.16%
2024/01/09	3	96.75	3	96.75	96.75	0	1,339	0.00%
2024/01/08	0	0.00	3	92.90	93.00	-3	1,337	-0.22%
2024/01/05	10	93.10	0	0.00	92.80	10	1,332	0.75%
2024/01/04	3	94.20	0	0.00	93.95	3	1,331	0.23%
2024/01/03	0	95.90	0	0.00	95.55	0	1,335	0.00%
2023/12/26	10	99.25	0	0.00	99.65	10	1,359	0.74%
2023/12/22	0	0.00	10	98.20	98.15	-10	1,388	-0.72%
2023/12/21	0	97.10	0	0.00	97.45	0	1,390	0.00%
2023/12/19	0	0.00	10	98.35	98.40	-10	1,400	-0.71%
2023/12/15	2	96.60	0	0.00	96.65	2	1,413	0.14%
2023/12/14	0	0.00	0	97.70	97.90	0	1,403	0.00%
2023/12/12	0	0.00	5	93.35	93.45	-5	1,404	-0.36%
2023/11/28	5	90.40	0	0.00	90.55	5	1,400	0.36%
2023/11/27	5	90.15	0	0.00	89.75	5	1,396	0.36%
2023/11/22	0	90.15	0	0.00	90.05	0	1,423	0.00%
2023/11/21	0	0.00	0	91.45	91.75	0	1,440	0.00%
2023/11/15	0	0.00	39	89.53	89.75	-39	1,469	-2.65%
2023/11/14	0	0.00	0	86.00	85.95	0	1,462	0.00%
2023/11/13	0	0.00	13	85.65	85.45	-13	1,492	-0.87%
2023/11/08	0	0.00	0	83.60	83.50	0	1,543	0.00%
2023/11/07	0	0.00	7	81.93	81.80	-7	1,546	-0.45%
2023/11/06	2	81.60	31.6	81.55	81.60	-29.6	1,546	-1.91%
2023/11/03	10	79.40	2	79.40	79.45	8	1,532	0.52%
2023/11/02	0	0.00	2	77.90	78.00	-2	1,522	-0.13%
2023/11/01	1	74.60	0	74.25	74.60	1	1,523	0.07%
2023/10/31	0	0.00	1	73.10	73.10	-1	1,556	-0.06%
2023/10/30	39	73.15	0	0.00	73.25	39	1,568	2.49%
2023/10/27	5.1	72.88	0	0.00	73.10	5.1	1,561	0.33%
2023/10/26	3	73.30	0	0.00	72.90	3	1,570	0.19%
2023/10/25	0.2	78.08	0	0.00	77.85	0.2	1,551	0.01%
2023/10/23	3.2	76.99	2	76.95	77.10	1.2	1,565	0.08%
2023/10/20	6	78.62	0	0.00	78.65	6	1,553	0.39%
2023/10/19	1.1	80.69	1	80.20	80.30	0.1	1,549	0.01%
2023/10/18	0	0.00	1	82.50	82.40	-1	1,563	-0.06%
2023/10/17	0	0.00	1	83.25	83.05	-1	1,576	-0.06%
2023/10/16	2	82.15	0	0.00	82.00	2	1,586	0.13%
2023/10/13	2	83.75	0	0.00	83.80	2	1,594	0.13%
2023/10/12	0	0.00	13	84.66	84.80	-13	1,597	-0.81%
2023/10/11	2	83.38	0	83.20	83.50	2	1,602	0.12%
2023/10/06	1	79.10	0	0.00	79.00	1	1,604	0.06%
2023/10/05	0	0.00	0	79.50	79.75	0	1,606	0.00%
2023/10/04	36	77.14	0	0.00	77.00	36	1,607	2.24%
2023/10/03	4	80.38	1	80.30	80.00	3	1,592	0.19%
2023/10/02	1	80.30	0	80.20	80.25	1	1,587	0.06%
2023/09/28	0	78.30	0	0.00	78.05	0	1,581	0.00%
2023/09/27	5	77.84	0	0.00	77.95	5	1,572	0.32%
2023/09/22	6	79.33	0	0.00	79.70	6	1,552	0.39%
2023/09/21	6	81.85	0	0.00	81.65	6	1,526	0.39%
2023/09/20	5	84.75	2	84.65	84.60	3	1,512	0.20%
2023/09/18	10	85.45	0	0.00	85.30	10	1,535	0.65%
2023/09/11	0	0.00	1	86.20	87.00	-1	1,521	-0.07%
2023/09/08	6	85.83	0	0.00	86.20	6	1,533	0.39%
2023/09/07	10	87.04	0	0.00	86.70	10	1,553	0.64%
2023/09/01	0	0.00	0	89.00	88.90	0	1,619	0.00%
2023/08/31	0	0.00	0	88.35	88.40	0	1,629	0.00%
2023/08/30	0	0.00	0	87.80	87.85	0	1,636	0.00%
2023/08/29	0	0.00	0	84.05	84.50	0	1,638	0.00%
2023/08/28	0	0.00	0	82.95	82.85	0	1,660	0.00%
2023/08/25	1	81.40	0	0.00	81.35	1	1,668	0.06%
2023/08/24	0	0.00	40	86.73	87.45	-40	1,663	-2.41%
2023/08/22	0	0.00	0	82.60	82.80	0	1,669	0.00%
2023/08/18	10	80.67	0	0.00	80.45	10	1,671	0.60%
2023/08/17	40	82.45	1	82.55	82.45	39	1,649	2.36%
2023/08/16	32	84.45	2	84.30	84.35	30	1,620	1.85%
2023/08/15	2	86.60	0	0.00	86.80	2	1,641	0.12%
2023/08/14	0	0.00	110	84.39	83.95	-110	1,639	-6.71%	大賣/鉅額交易
2023/08/10	1	85.75	0	0.00	85.75	1	1,606	0.06%
2023/08/07	1	88.20	0	0.00	88.30	1	1,600	0.06%
2023/08/04	0	89.40	0	0.00	89.35	0	1,575	0.00%
2023/08/02	0	91.90	0	0.00	91.25	0	1,537	0.00%
2023/08/01	1	93.25	0	0.00	93.15	1	1,523	0.07%
2023/07/31	0	0.00	0	92.95	92.55	0	1,532	0.00%
2023/07/28	0	90.05	0	0.00	90.60	0	1,515	0.00%
2023/07/27	0	0.00	0	91.20	91.60	0	1,485	0.00%
2023/07/21	0	89.75	0	0.00	90.10	0	1,484	0.00%
2023/07/13	0	0.00	5	88.60	89.05	-5	1,485	-0.34%
2023/07/07	5	86.00	0	0.00	85.95	5	1,477	0.34%
2023/07/05	0	0.00	1	87.25	87.25	-1	1,469	-0.07%
2023/07/03	1	87.35	15	87.15	87.50	-14	1,519	-0.92%
2023/06/30	1	84.85	0	0.00	85.10	1	1,537	0.07%
2023/06/28	0	0.00	1	84.10	83.95	-1	1,559	-0.06%
2023/06/27	1	82.15	0	0.00	82.20	1	1,571	0.06%
2023/06/16	0	0.00	10	87.00	87.25	-10	1,640	-0.61%
2023/06/15	0	0.00	0	85.70	85.85	0	1,645	0.00%
2023/06/13	0	0.00	0	83.45	84.15	0	1,732	0.00%
2023/06/09	0	0.00	1	79.90	79.90	-1	1,780	-0.06%
2023/06/08	1	78.20	0	0.00	77.65	1	1,828	0.05%
2023/06/02	3	79.80	1	80.15	80.20	2	1,905	0.10%
2023/06/01	0	0.00	2	77.63	77.90	-2	1,967	-0.10%
2023/05/29	0	0.00	0	79.00	78.90	0	2,051	0.00%
2023/05/24	0	72.25	0	0.00	72.20	0	2,111	0.00%
2023/05/19	0	0.00	0	73.90	74.05	0	2,195	0.00%
2023/05/18	0	0.00	0	71.05	71.15	0	2,206	0.00%
2023/05/16	1	69.20	1	69.15	69.15	0	2,300	0.00%
2023/05/15	0	0.00	1	68.25	68.75	-1	2,347	-0.04%
2023/05/12	1	69.50	0	69.50	69.45	1	2,401	0.04%
2023/04/14	0	0.00	1	66.70	66.60	-1	3,426	-0.03%
2023/04/13	1	64.50	0	0.00	64.50	1	3,447	0.03%
2023/04/11	0	0.00	1	66.20	66.25	-1	3,543	-0.03%
2023/04/10	0	0.00	4	66.13	66.00	-4	3,593	-0.11%
2023/04/07	0	0.00	15	66.25	66.20	-15	3,610	-0.42%
2023/04/06	20	65.05	21	64.95	64.95	-1	3,604	-0.03%
2023/03/31	12	66.04	1	66.00	65.90	11	3,656	0.30%
2023/03/30	9	64.21	1	64.15	64.35	8	3,668	0.22%
2023/03/29	0	0.00	1	62.65	62.70	-1	3,697	-0.03%
2023/03/28	0	0.00	2	62.75	62.65	-2	3,821	-0.05%
2023/03/27	4	63.98	0	63.80	64.20	4	3,844	0.10%
2023/03/24	2	63.28	10	63.14	63.50	-8	3,936	-0.20%
2023/03/23	9	62.49	0	0.00	62.55	9	3,946	0.23%
2023/03/22	5	63.56	2	63.42	63.50	3	3,971	0.08%
2023/03/20	1	61.45	5	61.81	61.50	-4	3,996	-0.10%
2023/03/17	1	62.15	2.1	61.89	62.20	-1.1	4,004	-0.03%
2023/03/15	0	0.00	1	58.60	58.35	-1	4,014	-0.03%
2023/03/10	2.1	56.31	0	0.00	56.15	2.1	3,976	0.05%
2023/03/08	5.1	58.24	0	0.00	58.30	5.1	4,041	0.13%
2023/03/07	3	60.15	0	60.05	60.20	3	4,032	0.07%
2023/03/06	1	59.60	3	59.88	59.90	-2	4,069	-0.05%
2023/03/03	0	0.00	4	57.00	57.15	-4	4,001	-0.10%
2023/03/02	2	56.15	3	55.70	55.70	-1	4,015	-0.02%
2023/03/01	1	57.20	1	56.75	57.55	0	3,964	0.00%
2023/02/24	0	0.00	2	58.35	58.45	-2	3,957	-0.05%
2023/02/23	0	58.60	0	0.00	58.70	0	3,965	0.00%
2023/02/22	3	58.05	1	57.80	57.90	2	3,961	0.05%
2023/02/21	0	0.00	2	60.10	60.10	-2	3,957	-0.05%
2023/02/20	0	0.00	1	60.15	60.55	-1	4,060	-0.02%
2023/02/17	1	60.80	0	0.00	60.60	1	4,110	0.02%
2023/02/16	8	64.25	0	64.20	64.40	8	4,154	0.19%
2023/02/15	0	0.00	0.1	62.00	62.00	-0.1	4,286	0.00%
2023/02/14	0	0.00	4	61.79	61.75	-4	4,351	-0.09%
2023/02/13	0	0.00	4	59.46	59.60	-4	4,396	-0.09%
2023/02/09	0	62.50	1	62.40	62.60	-1	4,437	-0.02%
2023/02/08	2	64.23	2	64.42	64.45	0	4,560	0.00%
2023/02/07	4	62.29	5	62.17	62.15	-1	4,624	-0.02%
2023/02/06	2	62.53	4	62.48	62.10	-2	4,651	-0.04%
2023/02/03	5	62.95	21	63.14	63.20	-16	4,613	-0.35%
2023/02/02	18	61.91	1	61.75	61.95	17	4,570	0.37%
2023/02/01	0	0.00	4	57.83	58.00	-4	4,547	-0.09%
2023/01/31	0	57.00	19	56.81	56.50	-19	4,544	-0.42%
2023/01/30	0	0.00	14	58.72	58.55	-14	4,556	-0.31%
2023/01/17	24	53.14	0	0.00	53.00	24	4,465	0.54%
2023/01/16	0	0.00	3	53.52	53.70	-3	4,512	-0.07%
2023/01/13	0	0.00	13	52.46	52.45	-13	4,477	-0.29%
2023/01/12	1	52.35	5	52.36	52.50	-4	4,497	-0.09%
2023/01/11	0	0.00	4	50.65	50.65	-4	4,454	-0.09%
2023/01/10	0.2	49.67	0	0.00	49.66	0.2	4,516	0.00%
2023/01/09	6	49.58	0	0.00	49.81	6	4,551	0.13%
2023/01/06	9.2	47.18	0	0.00	47.18	9.2	4,544	0.20%
2023/01/05	20.1	48.06	0	0.00	48.18	20.1	4,525	0.44%
2023/01/04	1	48.03	0	0.00	48.19	1	4,533	0.02%
2023/01/03	0.1	48.38	0	0.00	48.68	0.1	4,628	0.00%
2022/12/30	2	48.49	1	48.55	48.45	1	4,630	0.02%
2022/12/29	0.1	46.80	1	46.67	46.69	-1	4,624	-0.02%
2022/12/28	2.1	47.79	0	0.00	47.77	2.1	4,639	0.05%
2022/12/27	2	49.84	0	0.00	49.90	2	4,661	0.04%
2022/12/23	5.1	48.85	0	0.00	49.11	5.1	4,814	0.11%
2022/12/21	0	0.00	1	50.70	50.55	-1	4,825	-0.02%
2022/12/20	2.1	50.23	3	49.23	49.05	-0.9	4,845	-0.02%
2022/12/19	2	51.83	0	0.00	51.75	2	4,784	0.04%
2022/12/16	2.1	52.78	0	0.00	52.55	2.1	4,818	0.04%
2022/12/15	0	0.00	0.1	56.40	56.45	-0.1	4,787	0.00%
2022/12/14	0	0.00	1.7	57.48	57.70	-1.7	4,782	-0.04%
2022/12/12	1	54.55	0	0.00	54.65	1	4,764	0.02%
2022/12/08	0.1	54.00	5	53.88	54.05	-4.9	4,804	-0.10%
2022/12/07	1	55.10	9	54.91	55.10	-8	4,868	-0.16%
2022/12/02	0	0.00	10	59.20	59.25	-10	4,884	-0.20%
2022/12/01	18	59.58	0	59.50	59.75	18	4,892	0.37%
2022/11/30	2	54.70	2	54.73	54.90	0	4,813	0.00%
2022/11/28	0	0.00	4	55.99	55.95	-4	4,807	-0.08%
2022/11/25	0	0.00	2	58.30	58.25	-2	4,842	-0.04%
2022/11/24	5	58.15	0	58.10	58.15	5	4,930	0.10%
2022/11/23	0	0.00	1	56.55	56.65	-1	4,941	-0.02%
2022/11/22	1	55.35	0	0.00	55.35	1	5,004	0.02%
2022/11/18	0	0.00	3	56.67	56.45	-3	4,989	-0.06%
2022/11/17	0	0.00	3	56.75	57.05	-3	4,961	-0.06%
2022/11/16	0	0.00	2	58.25	58.40	-2	4,945	-0.04%
2022/11/15	4	57.13	0	0.00	57.60	4	4,848	0.08%
2022/11/14	2	57.60	16	57.24	57.00	-14	4,780	-0.29%
2022/11/11	0	0.00	25	55.83	56.05	-25	4,698	-0.53%
2022/11/10	0.1	49.39	10	49.15	49.23	-9.9	4,525	-0.22%
2022/11/09	0	0.00	13	51.47	51.40	-13	4,401	-0.30%
2022/11/08	3	50.65	0	50.55	50.25	3	4,350	0.07%
2022/11/04	5.2	48.02	1	48.42	48.85	4.2	4,238	0.10%
2022/11/03	2	50.03	1	50.25	50.35	1	4,115	0.02%
2022/11/02	0	0.00	2	53.83	53.95	-2	4,024	-0.05%
2022/11/01	0	0.00	3	55.00	55.25	-3	4,007	-0.07%
2022/10/31	0	0.00	1	55.20	55.55	-1	4,014	-0.02%
2022/10/28	2	51.80	0	0.00	51.55	2	3,958	0.05%
2022/10/26	4	54.98	1	54.90	54.90	3	3,899	0.08%
2022/10/25	45	55.01	0	0.00	54.85	45	3,880	1.16%
2022/10/24	1	54.50	1	54.25	54.00	0	3,869	0.00%
2022/10/21	2	50.73	0	0.00	50.60	2	3,846	0.05%
2022/10/20	3	50.78	0	0.00	51.70	3	3,844	0.08%
2022/10/19	2	53.40	3	53.38	53.20	-1	3,773	-0.03%
2022/10/18	2	52.38	1	52.35	53.50	1	3,752	0.03%
2022/10/17	4	48.71	1	48.62	49.04	3	3,669	0.08%
2022/10/14	7	51.63	4	51.44	52.00	3	3,637	0.08%
2022/10/13	1	49.36	10	49.21	49.11	-9	3,616	-0.25%
2022/10/12	2	49.54	3	49.41	49.78	-1	3,619	-0.03%
2022/10/11	1.2	50.93	2	50.75	49.96	-0.8	3,596	-0.02%
2022/10/07	3	55.82	1	55.85	55.50	2	3,519	0.06%
2022/10/06	0	0.00	2	57.35	57.50	-2	3,506	-0.06%
2022/10/05	3	56.38	2	56.15	56.30	1	3,495	0.03%
2022/10/04	6	54.85	2	54.57	54.85	4	3,432	0.12%
2022/10/03	3	50.65	0	0.00	50.75	3	3,374	0.09%
2022/09/30	3	53.22	0	0.00	53.40	3	3,338	0.09%
2022/09/29	0	0.00	1	56.10	56.10	-1	3,273	-0.03%
2022/09/28	0.1	53.30	0	0.00	53.10	0.1	3,263	0.00%
2022/09/27	5	54.89	1	54.80	54.95	4	3,226	0.12%
2022/09/26	3	54.27	3	54.07	53.65	0	3,186	0.00%
2022/09/23	5.1	56.35	1	56.55	56.30	4.1	3,171	0.13%
2022/09/22	3	56.87	1	57.10	57.25	2	3,132	0.06%
2022/09/21	1	60.20	1	60.30	60.35	0	3,137	0.00%
2022/09/20	2	61.40	8	61.33	61.60	-6	3,167	-0.19%
2022/09/19	2	60.00	0	0.00	59.80	2	3,186	0.06%
2022/09/16	3.1	60.05	0	0.00	60.10	3.1	3,225	0.10%
2022/09/15	1	63.40	3	63.37	63.25	-2	3,223	-0.06%
2022/09/14	2	62.15	0	0.00	62.50	2	3,278	0.06%
2022/09/13	4	69.83	1	69.70	69.75	3	3,255	0.09%
2022/09/12	0	0.00	3	68.23	68.20	-3	3,281	-0.09%
2022/09/08	0	0.00	1	64.80	65.10	-1	3,320	-0.03%
2022/09/07	1	61.85	0	0.00	62.10	1	3,424	0.03%
2022/09/05	6	63.40	1	63.15	63.10	5	3,568	0.14%
2022/09/02	1	65.30	1	65.15	65.20	0	3,641	0.00%
2022/09/01	0	64.00	9	63.84	63.80	-9	3,649	-0.25%
2022/08/31	7	66.54	0	0.00	67.20	7	3,560	0.20%
2022/08/30	3	67.67	9	67.82	67.95	-6	3,479	-0.17%
2022/08/29	8	66.78	5	66.50	67.20	3	3,458	0.09%
2022/08/26	5	74.93	1	74.90	74.70	4	3,407	0.12%
2022/08/25	0	0.00	2	72.75	73.05	-2	3,412	-0.06%
2022/08/24	4	71.55	0	0.00	71.70	4	3,408	0.12%
2022/08/23	1	72.40	0	0.00	71.95	1	3,431	0.03%
2022/08/22	1	75.50	4	75.34	75.35	-3	3,487	-0.09%
2022/08/19	8	79.15	1	78.85	78.85	7	3,517	0.20%
2022/08/18	9	78.62	0	0.00	78.80	9	3,533	0.25%
2022/08/17	29	80.75	0	0.00	80.95	29	3,541	0.82%
2022/08/15	50	79.60	0	0.00	79.50	50	3,603	1.39%
2022/08/12	40	76.90	0	0.00	77.35	40	3,622	1.10%
2022/08/11	0	0.00	1	78.40	78.45	-1	3,704	-0.03%
2022/08/10	1	73.60	145	73.60	73.55	-144	3,715	-3.88%	大賣/鉅額交易
2022/08/04	0	0.00	0	76.30	76.25	0	3,852	0.00%
2022/08/02	0	0.00	1	72.25	72.20	-1	3,919	-0.03%
2022/07/29	0	0.00	3	72.12	72.35	-3	3,942	-0.08%
2022/07/28	3	68.70	1	68.60	68.55	2	3,904	0.05%
2022/07/27	1	65.95	0	0.00	65.95	1	3,850	0.03%
2022/07/26	0	0.00	1	66.00	65.90	-1	3,846	-0.03%
2022/07/25	0	0.00	1	66.80	67.00	-1	3,846	-0.03%
2022/07/22	0	0.00	19	68.47	68.45	-19	3,832	-0.50%
2022/07/21	0	0.00	15	67.24	67.60	-15	3,864	-0.39%
2022/07/20	8	66.36	0	66.35	66.15	8	3,827	0.21%
2022/07/19	5	62.16	0	0.00	62.15	5	3,790	0.13%
2022/07/18	20	64.03	0	0.00	64.05	20	3,772	0.53%
2022/07/15	92	61.20	2	61.20	61.20	90	3,733	2.41%
2022/07/14	21	59.75	0	0.00	60.30	21	3,693	0.57%
2022/07/13	1	60.75	1	60.70	60.95	0	3,668	0.00%
2022/07/12	8	60.97	0	0.00	61.00	8	3,642	0.22%
2022/07/11	0	0.00	52	63.47	63.25	-52	3,630	-1.43%
2022/07/08	10	63.86	0	64.30	63.80	10	3,623	0.28%
2022/07/07	15	61.98	5	61.30	62.35	10	3,612	0.28%
2022/07/06	16	61.02	13	60.78	60.70	3	3,594	0.08%
2022/07/05	0	0.00	2	59.90	59.70	-2	3,550	-0.06%
2022/07/04	1	58.00	0	0.00	58.10	1	3,517	0.03%
2022/07/01	5	57.57	0	0.00	56.90	5	3,524	0.14%
2022/06/30	2	59.40	0	0.00	58.80	2	3,472	0.06%
2022/06/29	5	59.62	2	60.00	60.05	3	3,450	0.09%
2022/06/28	8	63.51	15	63.95	63.35	-7	3,390	-0.21%
2022/06/27	0	0.00	6	64.64	64.80	-6	3,377	-0.18%
2022/06/24	18	61.59	2	61.40	61.65	16	3,307	0.48%
2022/06/23	3	58.43	0	0.00	58.75	3	3,259	0.09%
2022/06/22	0	0.00	2	58.05	57.75	-2	3,206	-0.06%
2022/06/21	4	57.99	3	58.15	58.25	1	3,122	0.03%
2022/06/20	0	0.00	2	56.80	56.55	-2	3,063	-0.07%
2022/06/17	6	55.83	4	55.68	56.25	2	2,998	0.07%
2022/06/16	0	0.00	7	60.39	59.20	-7	2,910	-0.24%
2022/06/15	12	57.79	2	57.48	57.20	10	2,783	0.36%
2022/06/14	5.1	57.78	0	0.00	58.20	5.1	2,754	0.18%
2022/06/13	13	59.98	0	0.00	60.00	13	2,655	0.49%
2022/06/10	0	67.40	0	0.00	67.60	0	2,558	0.00%
2022/06/09	3	70.63	1	70.75	70.85	2	2,534	0.08%
2022/06/08	10	71.80	8	71.80	71.35	2	2,539	0.08%
2022/06/07	2	69.85	2	70.48	69.55	0	2,538	0.00%
2022/06/06	5	71.35	23	71.07	71.25	-18	2,528	-0.71%
2022/06/02	4	70.50	0	0.00	70.25	4	2,529	0.16%
2022/06/01	4	72.01	0	0.00	71.70	4	2,526	0.16%
2022/05/31	1	72.75	1	72.65	72.80	0	2,512	0.00%
2022/05/30	3	72.70	9	72.26	73.55	-6	2,481	-0.24%
2022/05/27	4	67.35	9	67.19	67.60	-5	2,408	-0.21%
2022/05/25	15	63.13	10	63.04	63.45	5	2,420	0.21%
2022/05/24	5	63.39	19	63.11	62.75	-14	2,479	-0.56%
2022/05/23	4	64.40	3	64.62	64.40	1	2,441	0.04%
2022/05/20	0	0.00	2	64.70	64.90	-2	2,428	-0.08%
2022/05/19	2	63.35	3	63.70	64.00	-1	2,397	-0.04%
2022/05/18	10	70.65	0	70.70	70.35	10	2,326	0.43%
2022/05/17	5	68.55	0	0.00	68.65	5	2,296	0.22%
2022/05/16	0	0.00	10	69.76	68.45	-10	2,274	-0.44%
2022/05/13	9	65.97	1	66.50	66.45	8	2,223	0.36%
2022/05/12	10	65.95	16	65.64	64.20	-6	2,199	-0.27%
2022/05/11	0	0.00	0	69.00	70.25	0	2,107	0.00%
2022/05/10	2.1	66.87	1	67.95	69.95	1.1	2,088	0.05%
2022/05/09	1	71.15	3	71.78	71.60	-2	2,003	-0.10%
2022/05/06	14	74.83	3	74.80	74.90	11	1,967	0.56%
2022/05/05	0	0.00	3	83.08	83.50	-3	1,933	-0.16%
2022/05/03	7	78.59	0	0.00	78.80	7	1,964	0.36%
2022/04/29	1	80.75	1	81.00	81.50	0	1,971	0.00%
2022/04/28	1	79.15	3	79.07	79.45	-2	1,979	-0.10%
2022/04/27	11	77.12	6	77.04	78.00	5	1,969	0.25%
2022/04/26	9	83.70	3	83.77	84.05	6	1,929	0.31%
2022/04/25	11	81.03	0	0.00	81.10	11	1,916	0.57%
2022/04/22	8	85.41	0	0.00	86.40	8	1,879	0.43%
2022/04/21	1	91.40	0	0.00	91.40	1	1,871	0.05%
2022/04/19	2	89.85	1	89.30	89.70	1	1,861	0.05%
2022/04/18	1	86.80	0	0.00	86.90	1	1,861	0.05%
2022/04/15	3	88.75	0	0.00	88.75	3	1,861	0.16%
2022/04/13	2	90.20	0	0.00	90.70	2	1,868	0.11%
2022/04/12	4	89.06	0	0.00	89.30	4	1,845	0.22%
2022/04/08	1	97.00	0	0.00	97.45	1	1,795	0.06%
2022/04/07	4	96.26	0	0.00	96.05	4	1,786	0.22%
2022/04/06	1	100.35	0	0.00	101.05	1	1,750	0.06%
2022/04/01	0	0.00	36	102.06	102.35	-36	1,744	-2.06%
2022/03/31	0	0.00	15	105.33	105.15	-15	1,724	-0.87%
2022/03/30	0	0.00	3	106.42	106.25	-3	1,703	-0.18%
2022/03/29	2	103.15	7	103.07	103.25	-5	1,660	-0.30%
2022/03/28	1	99.35	3	99.48	99.65	-2	1,681	-0.12%
2022/03/25	2	100.53	0	0.00	100.60	2	1,666	0.12%
2022/03/24	0	0.00	11	96.31	97.05	-11	1,665	-0.66%
2022/03/23	2	98.88	8	98.68	99.00	-6	1,671	-0.36%
2022/03/22	4	94.48	7	94.17	94.25	-3	1,644	-0.18%
2022/03/21	15	95.17	0	0.00	94.55	15	1,646	0.91%
2022/03/18	0	0.00	3	89.97	90.05	-3	1,620	-0.19%
2022/03/17	4	89.86	11	90.03	89.90	-7	1,592	-0.44%
2022/03/16	2	83.75	2	83.40	84.20	0	1,540	0.00%
2022/03/15	4	79.70	4	79.43	79.60	0	1,511	0.00%
2022/03/14	5	83.10	0	0.00	82.85	5	1,486	0.34%
2022/03/11	4	84.79	0	0.00	84.30	4	1,458	0.27%
2022/03/10	2	87.28	3	87.40	86.65	-1	1,450	-0.07%
2022/03/09	3	82.38	1	82.60	82.60	2	1,421	0.14%
2022/03/08	1	83.00	1	82.75	81.45	0	1,409	0.00%
2022/03/07	1	86.90	25	85.73	86.30	-24	1,361	-1.76%
2022/03/04	5	89.27	0	0.00	90.20	5	1,332	0.38%
2022/03/03	2	93.98	0	0.00	94.10	2	1,314	0.15%
2022/03/02	26	91.58	0	0.00	92.50	26	1,299	2.00%
2022/03/01	2	93.78	0	0.00	93.80	2	1,282	0.16%
2022/02/25	1	89.35	1	89.40	89.25	0	1,238	0.00%
2022/02/24	2	83.75	8	83.84	81.35	-6	1,196	-0.50%
2022/02/23	3	90.90	0	0.00	91.20	3	1,094	0.27%
2022/02/22	1	88.20	0	0.00	87.80	1	1,089	0.09%
2022/02/21	2	92.05	0	0.00	92.80	2	1,043	0.19%
2022/02/18	2	93.90	0	0.00	95.50	2	1,019	0.20%
2022/02/17	2	98.73	0	0.00	98.65	2	987	0.20%
2022/02/16	4	99.39	1	99.15	99.40	3	976	0.31%
2022/02/15	5	95.60	0	0.00	95.20	5	966	0.52%
2022/02/14	1	95.40	3	95.30	95.55	-2	962	-0.21%
2022/02/11	3	100.50	0	0.00	99.50	3	937	0.32%
2022/02/10	1	105.30	0	0.00	105.40	1	911	0.11%
2022/02/08	0	0.00	1	100.10	99.55	-1	885	-0.11%
2022/02/07	0	0.00	2	100.53	101.25	-2	878	-0.23%
2022/01/26	1	95.00	2	95.25	95.25	-1	844	-0.12%
2022/01/25	8	96.44	0	0.00	95.95	8	803	1.00%
2022/01/24	6.1	99.74	0	0.00	99.90	6.1	769	0.79%
2022/01/21	12.1	101.37	0	0.00	101.40	12.1	728	1.66%
2022/01/20	3	107.00	0	0.00	107.55	3	697	0.43%
2022/01/19	6.1	108.47	0	0.00	106.65	6.1	688	0.89%
2022/01/18	9	114.06	2	114.35	112.70	7	647	1.08%
2022/01/17	0	0.00	3	114.03	113.95	-3	643	-0.47%
2022/01/14	3.2	113.37	0	0.00	113.45	3.2	648	0.49%
2022/01/13	0	0.00	14.1	118.69	118.40	-14.1	624	-2.26%
2022/01/12	3	118.28	0	0.00	118.50	3	623	0.48%
2022/01/11	5	115.12	0	0.00	114.90	5	612	0.82%
2022/01/10	0.1	115.25	0	0.00	115.45	0.1	598	0.02%
2022/01/07	1	117.65	0	0.00	117.40	1	585	0.17%
2022/01/06	3	117.12	0	0.00	116.00	3	571	0.52%
2022/01/05	1	124.40	12	124.05	123.60	-11	534	-2.06%
2022/01/04	0	0.00	2	128.33	129.15	-2	527	-0.38%
2022/01/03	0	0.00	1	127.15	127.15	-1	526	-0.19%
2021/12/30	0	0.00	1	128.05	128.20	-1	530	-0.19%
2021/12/29	2	129.05	0	0.00	128.85	2	533	0.38%
2021/12/24	3	125.30	0	0.00	125.40	3	556	0.54%
2021/12/23	3	123.58	0	0.00	123.80	3	550	0.55%
2021/12/22	1	120.25	0	0.00	120.00	1	553	0.18%
2021/12/17	5	119.38	0	0.00	118.90	5	491	1.02%
2021/12/15	3	120.73	0	0.00	120.75	3	476	0.63%
2021/12/14	0	0.00	3	123.15	123.20	-3	457	-0.66%
2021/12/13	3	127.45	0	0.00	127.40	3	458	0.65%
2021/12/10	0	0.00	7	124.00	124.00	-7	456	-1.53%
2021/12/08	1	127.85	0	0.00	127.80	1	449	0.22%
2021/12/06	3	117.90	0	0.00	117.90	3	443	0.68%
2021/12/03	1	121.25	0	0.00	121.65	1	429	0.23%
2021/12/02	5	120.93	0	0.00	121.20	5	425	1.17%
2021/11/29	1	125.70	0	0.00	125.05	1	411	0.24%
2021/11/26	1	126.90	5	126.32	125.95	-4	406	-0.98%
2021/11/25	2	127.50	0	0.00	128.05	2	411	0.49%
2021/11/24	1	126.40	0	0.00	126.25	1	409	0.24%
2021/11/23	1	126.95	0	0.00	127.00	1	410	0.24%
2021/11/15	0	0.00	3	125.32	125.70	-3	407	-0.74%
2021/11/12	1	123.00	1	122.95	123.00	0	404	0.00%
2021/11/11	3	122.03	0	0.00	121.95	3	402	0.75%
2021/11/09	0	0.00	1	126.35	126.60	-1	395	-0.25%
2021/10/26	1	115.55	0	0.00	115.75	1	398	0.25%
2021/10/21	0	0.00	26	112.00	111.95	-26	394	-6.59%
2021/10/14	1	105.00	0	0.00	105.20	1	399	0.25%
2021/10/07	1	105.75	0	0.00	105.60	1	407	0.25%
2021/10/05	12	100.05	0	0.00	102.65	12	397	3.02%
2021/09/29	1	105.30	0	0.00	105.50	1	374	0.27%
2021/09/28	5	109.93	5	109.85	110.35	0	369	0.00%
2021/09/27	1	113.50	0	0.00	113.15	1	373	0.27%
2021/09/23	0	0.00	1	110.55	110.65	-1	373	-0.27%
2021/09/22	6	108.50	0	0.00	108.80	6	370	1.62%
2021/09/17	1	115.15	0	0.00	115.55	1	361	0.28%
2021/09/16	1	115.05	0	0.00	114.95	1	364	0.27%
2021/09/15	1	113.75	0	0.00	113.75	1	361	0.28%
2021/09/14	1	114.30	0	0.00	114.55	1	363	0.28%
2021/09/09	1	116.50	5	116.24	115.90	-4	376	-1.06%
2021/09/07	1	117.80	0	0.00	117.70	1	378	0.26%
2021/09/06	2	117.33	0	0.00	117.50	2	385	0.52%
2021/09/03	0	0.00	1	116.65	116.95	-1	388	-0.26%
2021/09/02	0	0.00	3	116.72	116.60	-3	380	-0.79%
2021/08/31	2	117.43	0	0.00	117.55	2	380	0.52%
2021/08/30	1	114.10	0	0.00	114.30	1	382	0.26%
2021/08/27	1	112.55	0	0.00	112.65	1	383	0.26%
2021/08/25	2	113.10	0	0.00	113.10	2	385	0.52%
2021/08/23	1	109.80	0	0.00	110.20	1	383	0.26%
2021/08/20	1	106.85	1	107.10	106.50	0	380	0.00%
2021/08/19	1	106.15	0	0.00	105.50	1	376	0.27%
2021/08/18	2	108.05	2	107.50	108.25	0	379	0.00%
2021/08/17	0	0.00	2	109.50	109.45	-2	385	-0.52%
2021/08/02	0	0.00	2	108.28	108.65	-2	463	-0.43%
2021/07/30	0	0.00	5	105.78	105.45	-5	466	-1.07%
2021/07/29	1	107.90	0	0.00	108.10	1	469	0.21%
2021/07/28	1	107.35	1	107.40	106.65	0	479	0.00%
2021/07/26	2	109.53	0	0.00	109.20	2	485	0.41%
2021/07/22	4	106.19	0	0.00	106.15	4	481	0.83%
2021/07/16	0	0.00	30	104.50	105.35	-30	492	-6.09%
2021/06/30	1	102.45	0	0.00	102.35	1	585	0.17%
2021/06/04	1	87.75	0	0.00	88.25	1	740	0.13%
2021/06/03	0	0.00	1	90.30	90.35	-1	761	-0.13%
2021/06/02	1	89.75	0	0.00	89.60	1	791	0.13%
2021/05/24	1	87.05	0	0.00	87.00	1	987	0.10%
2021/05/21	2	88.40	0	0.00	88.25	2	1,007	0.20%
2021/05/13	1	82.45	0	0.00	82.10	1	1,019	0.10%
2021/05/11	4	84.28	0	0.00	84.85	4	1,022	0.39%
2021/05/06	3	87.83	0	0.00	88.15	3	1,025	0.29%
2021/05/05	1	89.05	0	0.00	88.65	1	1,019	0.10%
2021/05/04	1	91.55	1	91.25	91.45	0	1,034	0.00%
2021/04/29	0	0.00	3	94.75	95.05	-3	1,031	-0.29%
2021/04/27	3	95.15	4	95.10	95.20	-1	1,045	-0.10%
2021/04/23	1	92.00	0	0.00	91.90	1	1,051	0.10%
2021/04/21	2	91.25	3	91.17	91.35	-1	1,053	-0.09%
2021/04/19	1	95.10	0	0.00	95.55	1	1,055	0.09%
2021/04/16	8	94.90	1	94.60	94.90	7	1,058	0.66%
2021/04/15	3	92.68	0	0.00	92.80	3	1,064	0.28%
2021/04/14	5	94.76	0	0.00	94.75	5	1,061	0.47%
2021/04/13	5	92.61	2	92.25	92.15	3	1,059	0.28%
2021/04/12	0	0.00	3	92.37	92.25	-3	1,064	-0.28%
2021/04/09	2	92.85	1	92.10	91.95	1	1,053	0.09%
2021/04/08	1	91.00	2	90.75	91.20	-1	1,033	-0.10%
2021/04/06	0	0.00	1	89.70	89.45	-1	1,019	-0.10%
2021/04/01	0	0.00	2	83.80	84.00	-2	990	-0.20%
2021/03/31	1	81.35	1	81.10	80.85	0	972	0.00%
2021/03/30	0	0.00	10	81.55	81.55	-10	968	-1.03%
2021/03/29	0	0.00	2	80.83	80.05	-2	967	-0.21%
2021/03/26	8	80.51	0	0.00	80.60	8	961	0.83%
2021/03/25	1	79.90	0	0.00	80.35	1	952	0.10%
2021/03/23	0	0.00	1	83.15	82.45	-1	942	-0.11%
2021/03/22	0	0.00	5	80.36	81.30	-5	938	-0.53%
2021/03/19	1	80.15	0	0.00	79.65	1	938	0.11%
2021/03/18	1	85.55	0	0.00	85.00	1	920	0.11%
2021/03/17	0	0.00	2	84.15	84.00	-2	924	-0.22%
2021/03/15	1	81.85	6	81.93	81.40	-5	937	-0.53%
2021/03/12	2	83.60	2	82.98	82.75	0	935	0.00%
2021/03/11	2	80.33	0	0.00	80.60	2	920	0.22%
2021/03/10	0	0.00	2	79.85	79.15	-2	920	-0.22%
2021/03/09	8	75.49	0	0.00	76.05	8	902	0.89%
2021/03/08	4	77.45	0	0.00	76.80	4	894	0.45%
2021/03/05	6	75.17	0	0.00	75.55	6	881	0.68%
2021/03/04	2	77.95	0	0.00	77.65	2	862	0.23%
2021/02/26	1	80.50	0	0.00	79.35	1	816	0.12%
2021/02/18	0	0.00	2	92.15	91.35	-2	742	-0.27%
2021/02/17	0	0.00	2	92.20	92.95	-2	764	-0.26%
2021/02/05	1	90.10	0	0.00	90.70	1	769	0.13%
2021/02/02	1	87.25	0	0.00	87.40	1	873	0.11%
2021/01/28	0	0.00	3	84.20	83.95	-3	1,004	-0.30%
2021/01/27	1	90.50	0	0.00	90.50	1	1,081	0.09%
2021/01/26	0	0.00	2	88.68	88.45	-2	1,110	-0.18%
2021/01/21	0	0.00	1	87.85	88.40	-1	1,178	-0.08%
2021/01/18	1	80.55	0	0.00	80.55	1	1,178	0.08%
2021/01/12	2	82.65	0	0.00	82.50	2	1,205	0.17%
2021/01/11	0	0.00	1	84.00	84.25	-1	1,227	-0.08%
2021/01/08	2	83.23	0	0.00	83.25	2	1,237	0.16%
2021/01/07	3	79.90	2	79.80	79.90	1	1,260	0.08%
2021/01/06	0	0.00	1	78.35	78.90	-1	1,278	-0.08%
2021/01/05	1	79.65	0	0.00	79.65	1	1,315	0.08%
2021/01/04	1	81.85	0	0.00	81.85	1	1,343	0.07%
2020/12/29	1	81.90	1	81.95	82.00	0	1,444	0.00%
2020/12/28	1	80.45	0	0.00	80.95	1	1,468	0.07%
2020/11/24	0	0.00	43	71.08	71.35	-43	2,014	-2.13%
2020/11/23	40	71.01	0	0.00	71.15	40	2,017	1.98%
2020/11/19	1	70.00	0	0.00	69.85	1	2,009	0.05%
2020/11/17	0	0.00	1	72.15	71.65	-1	2,009	-0.05%
2020/11/16	1	72.30	0	0.00	72.25	1	2,012	0.05%
2020/11/10	2	68.50	1	68.40	68.75	1	1,900	0.05%
2020/11/06	1	72.00	0	0.00	71.05	1	1,854	0.05%
2020/11/05	0	0.00	2	70.28	71.05	-2	1,812	-0.11%
2020/11/04	1	66.65	11	67.95	66.95	-10	1,739	-0.57%
2020/10/27	5	66.40	2	66.40	66.60	3	1,584	0.19%
2020/10/26	5	67.80	1	67.80	67.90	4	1,581	0.25%
2020/10/20	2	68.95	0	0.00	68.75	2	1,673	0.12%
2020/10/19	1	71.10	0	0.00	71.20	1	1,657	0.06%
2020/10/13	0	0.00	1	72.85	73.50	-1	1,596	-0.06%
2020/10/12	0	0.00	6	69.10	69.75	-6	1,554	-0.39%
2020/10/05	1	65.10	0	0.00	64.90	1	1,486	0.07%
2020/09/29	2	65.55	0	0.00	65.75	2	1,449	0.14%
2020/09/28	0	0.00	2	62.90	63.30	-2	1,421	-0.14%
2020/09/25	0	0.00	3	60.55	60.40	-3	1,396	-0.21%
2020/09/24	4	58.71	0	0.00	58.60	4	1,369	0.29%
2020/09/23	0	0.00	3	62.10	62.80	-3	1,335	-0.22%
2020/09/22	1	60.65	1	61.40	60.65	0	1,321	0.00%
2020/09/21	2	60.90	1	61.15	59.95	1	1,300	0.08%
2020/09/18	2	62.33	1	62.45	62.60	1	1,287	0.08%
2020/09/17	6	63.16	7	63.56	62.80	-1	1,263	-0.08%
2020/09/16	1	66.15	0	0.00	66.70	1	1,272	0.08%
2020/09/15	2	64.60	2	64.20	64.95	0	1,263	0.00%
2020/09/11	2	63.93	1	64.10	64.30	1	1,244	0.08%
2020/09/10	0	0.00	1	65.50	65.85	-1	1,240	-0.08%
2020/09/09	3	62.78	6	63.17	63.40	-3	1,241	-0.24%
2020/09/08	1	67.00	0	0.00	67.45	1	1,231	0.08%
2020/09/07	8	66.66	0	0.00	65.95	8	1,280	0.62%
2020/09/04	2	69.40	0	0.00	69.45	2	1,279	0.16%
2020/09/02	0	0.00	50	77.95	78.10	-50	1,229	-4.07%
2020/09/01	0	0.00	2	74.90	75.45	-2	1,227	-0.16%
2020/08/31	13	74.40	3	74.33	74.20	10	1,228	0.81%
2020/08/28	8	73.05	1	73.30	73.25	7	1,233	0.57%
2020/08/27	0	0.00	2	73.00	72.85	-2	1,237	-0.16%
2020/08/26	0	0.00	6	70.18	70.35	-6	1,237	-0.48%
2020/08/25	5	69.40	0	0.00	69.50	5	1,257	0.40%
2020/08/24	5	68.70	0	0.00	68.70	5	1,262	0.40%
2020/08/21	21	67.44	0	0.00	67.40	21	1,282	1.64%
2020/08/20	2	64.60	143	64.55	64.75	-141	1,303	-10.82%	大賣/鉅額交易
2020/08/19	0	0.00	1	66.50	66.50	-1	1,295	-0.08%
2020/08/18	0	0.00	1	65.05	65.00	-1	1,308	-0.08%
2020/08/14	1	64.00	0	0.00	64.05	1	1,350	0.07%
2020/08/13	2	63.08	2	63.15	63.10	0	1,355	0.00%
2020/08/12	6	60.73	6	60.69	60.80	0	1,393	0.00%
2020/08/11	0	0.00	5	62.96	63.20	-5	1,394	-0.36%
2020/08/10	1	63.00	2	63.05	63.30	-1	1,423	-0.07%
2020/08/07	3	64.42	1	64.00	63.90	2	1,451	0.14%
2020/08/06	0	0.00	4	62.60	62.70	-4	1,486	-0.27%
2020/08/05	0	0.00	1	62.95	62.95	-1	1,501	-0.07%
2020/08/04	4	62.44	2	62.45	62.40	2	1,520	0.13%
2020/08/03	0	0.00	1	61.30	61.05	-1	1,531	-0.07%
2020/07/31	0	0.00	1	61.00	60.25	-1	1,540	-0.06%
2020/07/30	1	58.20	1	58.20	58.10	0	1,537	0.00%
2020/07/29	6	56.85	0	0.00	56.85	6	1,556	0.39%
2020/07/28	91	58.47	1	58.65	58.45	90	1,598	5.63%
2020/07/27	51	56.80	0	0.00	56.80	51	1,631	3.13%
2020/07/24	5	56.72	0	0.00	56.25	5	1,646	0.30%
2020/07/22	1	61.05	0	0.00	60.50	1	1,639	0.06%
2020/07/20	1	57.45	0	0.00	57.45	1	1,662	0.06%
2020/07/15	2	58.68	141	58.45	58.70	-139	1,772	-7.84%	大賣/鉅額交易
2020/07/14	142	58.20	0	0.00	58.15	142	1,800	7.89%	大買/鉅額交易
2020/07/13	1	60.80	0	0.00	60.90	1	1,792	0.06%
2020/07/10	0	0.00	140	58.80	58.40	-140	1,828	-7.66%	大賣/鉅額交易
2020/07/08	1	57.00	0	0.00	56.85	1	1,887	0.05%
2020/07/07	0	0.00	2	57.70	57.55	-2	1,890	-0.11%
2020/07/02	3	54.38	0	0.00	54.40	3	2,048	0.15%
2020/07/01	1	52.55	1	52.75	52.55	0	2,100	0.00%
2020/06/30	0	0.00	1	51.45	51.60	-1	2,192	-0.05%
2020/06/29	3	49.96	1	49.99	49.85	2	2,257	0.09%
2020/06/22	2	51.38	0	0.00	51.35	2	2,485	0.08%
2020/06/12	140	47.74	0	0.00	48.70	140	3,038	4.61%	大買/鉅額交易
2020/05/28	1	46.30	1	46.15	45.83	0	3,584	0.00%
2020/05/20	0	0.00	1	45.25	45.29	-1	3,725	-0.03%
2020/05/15	0	0.00	3	42.76	42.82	-3	3,660	-0.08%
2020/05/14	1	41.95	4	41.82	41.88	-3	3,636	-0.08%
2020/05/13	7	42.44	0	0.00	43.01	7	3,602	0.19%
2020/05/12	0	0.00	3	44.29	44.68	-3	3,562	-0.08%
2020/05/08	3	43.68	1	43.95	44.00	2	3,513	0.06%
2020/05/07	0	0.00	9	41.92	42.19	-9	3,493	-0.26%
2020/05/05	2	40.70	0	0.00	40.72	2	3,447	0.06%
2020/05/04	4	38.33	2	38.87	38.95	2	3,419	0.06%
2020/04/29	3	40.65	0	0.00	40.82	3	3,299	0.09%
2020/04/27	3	41.16	1	41.14	41.20	2	3,257	0.06%
2020/04/21	0	0.00	1	39.70	39.27	-1	3,103	-0.03%
2020/04/17	0	0.00	4	41.68	41.91	-4	3,031	-0.13%
2020/04/15	4	39.24	2	39.17	39.20	2	2,965	0.07%
2020/04/14	2	37.72	12	36.78	37.71	-10	2,920	-0.34%
2020/04/10	1	34.88	26	34.90	35.00	-25	2,835	-0.88%
2020/04/09	0	0.00	2	34.97	35.08	-2	2,827	-0.07%
2020/04/08	0	0.00	2	33.97	34.60	-2	2,776	-0.07%
2020/04/07	2	33.94	1	33.33	33.73	1	2,715	0.04%
2020/04/06	28	32.02	2	31.94	32.02	26	2,638	0.99%
2020/04/01	3	31.60	0	0.00	30.99	3	2,569	0.12%
2020/03/31	0	0.00	7	32.85	32.57	-7	2,462	-0.28%
2020/03/30	2	30.12	0	0.00	30.74	2	2,384	0.08%
2020/03/25	5	29.55	10	29.29	29.60	-5	2,044	-0.24%
2020/03/24	9	27.74	0	0.00	27.78	9	1,894	0.48%
2020/03/23	3	23.78	0	0.00	23.86	3	1,771	0.17%
2020/03/16	2	28.80	4	29.52	28.61	-2	1,315	-0.15%
2020/03/13	4	26.73	0	0.00	30.01	4	1,258	0.32%
2020/03/12	2	32.99	0	0.00	32.58	2	1,089	0.18%
2020/03/09	2	36.60	3	36.52	36.32	-1	837	-0.12%
2020/03/06	4	41.63	0	0.00	40.80	4	773	0.52%
2020/03/05	0	0.00	2	43.69	43.90	-2	717	-0.28%
2020/03/02	2	40.53	0	0.00	41.20	2	579	0.34%
2020/02/27	1	43.40	0	0.00	43.19	1	456	0.22%
2020/02/24	2	49.08	0	0.00	48.97	2	314	0.64%
2020/02/21	1	52.10	0	0.00	51.95	1	300	0.33%
2019/12/03	0	0.00	1	39.94	39.96	-1	374	-0.27%
2019/11/25	1	39.69	0	0.00	39.67	1	397	0.25%
2019/10/15	0	0.00	1	35.78	35.76	-1	577	-0.17%
2019/10/14	0	0.00	5	35.75	35.68	-5	578	-0.86%
2019/10/03	2	33.25	0	0.00	33.30	2	554	0.36%
2019/10/02	2	34.45	0	0.00	34.55	2	539	0.37%
2019/09/25	3	34.81	5	34.81	34.81	-2	528	-0.38%
2019/09/23	3	35.85	1	35.87	35.90	2	527	0.38%
2019/09/19	0	0.00	1	35.91	35.87	-1	531	-0.19%
2019/08/28	0	0.00	6	33.79	33.80	-6	602	-1.00%
2019/08/26	6	32.73	0	0.00	32.50	6	604	0.99%
2019/08/21	1	34.89	0	0.00	34.92	1	579	0.17%
2019/08/20	1	35.10	0	0.00	35.15	1	581	0.17%
2019/08/19	0	0.00	1	34.42	34.63	-1	583	-0.17%
2019/08/16	1	33.46	1	33.54	33.58	0	581	0.00%
2019/08/15	2	33.18	0	0.00	33.36	2	567	0.35%
2019/08/14	1	35.40	0	0.00	35.35	1	550	0.18%
2019/08/13	1	33.93	0	0.00	33.96	1	548	0.18%
2019/08/08	1	34.07	0	0.00	34.23	1	548	0.18%
2019/08/07	1	33.03	0	0.00	33.00	1	547	0.18%
2019/06/14	0	0.00	1	33.75	33.78	-1	434	-0.23%
2019/06/10	0	0.00	6	33.17	33.33	-6	421	-1.42%
2019/06/04	1	29.51	0	0.00	29.48	1	387	0.26%
2019/05/30	1	31.49	0	0.00	31.52	1	362	0.28%
2019/05/29	1	31.67	0	0.00	31.82	1	355	0.28%
2019/05/27	2	32.25	0	0.00	32.15	2	359	0.56%
2019/05/21	1	33.29	0	0.00	33.38	1	342	0.29%
2019/05/17	0	0.00	1	34.91	34.50	-1	335	-0.30%
2019/05/14	0	0.00	1	32.80	32.84	-1	330	-0.30%
2019/05/13	2	34.28	0	0.00	34.24	2	324	0.62%
2019/05/10	1	34.65	0	0.00	34.65	1	335	0.30%
2019/01/23	0	0.00	14	27.38	27.42	-14	691	-2.02%
2019/01/18	0	0.00	4	27.92	27.91	-4	727	-0.55%
2019/01/04	1	23.39	0	0.00	23.83	1	749	0.13%
2018/12/27	0	0.00	2	24.02	24.40	-2	732	-0.27%
2018/12/26	1	21.82	0	0.00	21.80	1	689	0.14%
2018/12/25	1	21.60	0	0.00	22.09	1	676	0.15%
2018/12/22	1	23.24	0	0.00	23.65	1	649	0.15%
2018/12/21	1	24.73	0	0.00	24.68	1	647	0.15%
2018/12/20	4	25.23	0	0.00	24.70	4	638	0.63%
2018/12/19	1	26.35	3	26.32	26.38	-2	627	-0.32%
2018/12/18	1	26.29	0	0.00	26.17	1	637	0.16%
2018/12/17	2	27.35	0	0.00	27.52	2	647	0.31%
2018/12/14	2	28.16	0	0.00	28.01	2	672	0.30%
2018/12/12	1	28.56	0	0.00	28.62	1	696	0.14%
2018/12/10	2	27.08	2	27.08	27.05	0	694	0.00%
2018/12/07	0	0.00	12	29.10	29.11	-12	700	-1.71%
2018/12/06	7	28.02	0	0.00	28.05	7	723	0.97%
2018/11/27	1	27.61	0	0.00	27.92	1	717	0.14%
2018/11/21	2	27.02	0	0.00	27.19	2	718	0.28%
2018/11/20	1	27.79	0	0.00	27.85	1	707	0.14%
2018/11/19	2	29.80	0	0.00	29.83	2	701	0.29%
2018/11/15	2	28.88	0	0.00	29.02	2	706	0.28%
2018/11/13	1	29.21	0	0.00	29.86	1	711	0.14%
2018/11/12	1	31.40	0	0.00	31.68	1	706	0.14%
2018/11/08	0	0.00	16	32.70	32.65	-16	700	-2.28%
2018/11/05	1	30.47	0	0.00	30.60	1	693	0.14%
2018/11/02	0	0.00	2	31.62	31.62	-2	690	-0.29%
2018/11/01	2	30.89	0	0.00	30.85	2	684	0.29%
2018/10/31	1	29.62	0	0.00	29.86	1	675	0.15%
2018/10/30	2	28.98	0	0.00	29.26	2	667	0.30%
2018/10/26	2	29.98	7	29.89	29.66	-5	634	-0.79%
2018/10/25	2	29.87	0	0.00	29.66	2	624	0.32%
2018/10/22	1	31.94	0	0.00	32.50	1	612	0.16%
2018/10/19	8	32.72	0	0.00	32.90	8	607	1.32%
2018/10/18	1	33.81	0	0.00	33.78	1	607	0.16%
2018/10/16	2	32.16	0	0.00	32.34	2	586	0.34%
2018/10/09	1	34.83	0	0.00	34.87	1	513	0.19%
2018/10/08	1	35.26	0	0.00	35.25	1	510	0.20%
2018/10/05	3	35.98	0	0.00	35.99	3	505	0.59%
2018/09/19	0	0.00	2	36.35	36.35	-2	409	-0.49%
2018/09/18	1	35.57	0	0.00	35.63	1	391	0.26%
2018/09/17	1	36.68	0	0.00	36.72	1	382	0.26%
2018/03/27	0	0.00	1	30.80	32.00	-1	345	-0.29%
2018/03/26	1	28.83	0	0.00	29.05	1	307	0.32%