富邦NASDAQ (00662)-中國信託券商分點個股進出

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
74.4
漲跌
▲0.8
漲幅
+1.09%
成交量
2,111張
產業
上市
93人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ (00662)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託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
2024/05/06	0.2	74.55	1	74.40	74.40	-0.8	3,078	-0.03%
2024/05/03	14.7	73.65	0	0.00	73.60	14.7	3,078	0.48%
2024/05/02	2.1	73.15	0	0.00	72.95	2.1	3,079	0.07%
2024/04/30	0.2	74.50	0	0.00	74.25	0.2	3,077	0.01%
2024/04/29	4.2	74.41	5	74.40	74.45	-0.8	3,077	-0.03%
2024/04/26	5.3	73.70	10	73.82	73.85	-4.7	3,086	-0.15%
2024/04/25	1.4	72.66	4	72.65	72.45	-2.6	3,094	-0.09%
2024/04/23	3.3	72.09	7	72.00	72.05	-3.7	3,093	-0.12%
2024/04/22	9.1	71.54	6	71.45	71.75	3.1	3,099	0.10%
2024/04/19	3.7	71.75	10	71.67	71.90	-6.3	3,138	-0.20%
2024/04/18	9.8	73.11	0	73.17	73.00	9.8	3,157	0.31%
2024/04/17	5.1	74.10	3	74.05	74.00	2.1	3,166	0.06%
2024/04/16	7.6	73.86	3	73.85	73.95	4.6	3,175	0.14%
2024/04/15	3.7	75.07	1.6	75.02	75.00	2.1	3,153	0.07%
2024/04/12	0.6	75.60	1	75.90	75.95	-0.4	3,095	-0.01%
2024/04/11	3.7	74.45	0	0.00	74.55	3.7	3,086	0.12%
2024/04/10	15.7	74.68	2	74.75	74.80	13.7	2,983	0.46%
2024/04/09	17.1	74.60	3.2	74.66	74.60	13.9	2,945	0.47%
2024/04/08	1.8	74.78	1.5	74.82	74.75	0.3	2,882	0.01%
2024/04/03	5.5	74.68	0	0.00	74.50	5.5	2,859	0.19%
2024/04/02	6.1	75.18	0	0.00	75.25	6.1	2,859	0.21%
2024/04/01	1.4	75.60	0	0.00	75.40	1.4	2,870	0.05%
2024/03/29	0.6	75.16	0	0.00	74.70	0.6	2,799	0.02%
2024/03/28	0.4	75.32	0	0.00	75.35	0.4	2,785	0.01%
2024/03/27	1.6	75.09	1.5	75.10	75.20	0.1	2,745	0.00%
2024/03/26	0.5	75.20	0.5	75.10	75.20	-0.1	2,771	0.00%
2024/03/25	0.4	75.95	1.2	75.43	75.05	-0.8	2,778	-0.03%
2024/03/22	0.2	75.40	0	0.00	75.45	0.2	2,794	0.01%
2024/03/21	0.4	74.91	0.2	75.10	75.20	0.2	2,816	0.01%
2024/03/20	0.7	73.98	1	73.85	73.85	-0.3	2,808	-0.01%
2024/03/19	5.6	73.23	0.3	73.20	73.30	5.3	2,881	0.18%
2024/03/18	1.1	72.82	0	0.00	72.90	1.1	2,890	0.04%
2024/03/15	2.5	73.21	0	0.00	73.20	2.5	2,865	0.09%
2024/03/14	2	73.45	0	0.00	73.40	2	2,904	0.07%
2024/03/13	0.1	73.65	0	0.00	73.70	0.1	2,928	0.00%
2024/03/12	0.8	73.05	2	72.95	72.95	-1.2	2,950	-0.04%
2024/03/11	8.3	72.89	3	72.75	72.80	5.3	2,929	0.18%
2024/03/08	0.3	73.60	1	73.89	73.90	-0.8	2,960	-0.03%
2024/03/07	13.7	72.83	0	0.00	72.90	13.7	2,938	0.47%
2024/03/06	6.2	73.00	0.2	73.23	73.00	6	2,897	0.21%
2024/03/05	11.7	73.73	0	0.00	73.60	11.7	2,926	0.40%
2024/03/04	6.8	74.53	0.4	75.00	74.45	6.4	2,781	0.23%
2024/03/01	4.1	73.65	0.1	73.80	73.55	4	2,703	0.15%
2024/02/29	9.3	72.75	0	0.00	72.75	9.3	2,649	0.35%
2024/02/27	3.1	72.82	0	0.00	72.85	3.1	2,570	0.12%
2024/02/26	7.2	72.80	1	72.50	72.80	6.2	2,575	0.24%
2024/02/23	1.3	73.01	0.3	72.90	73.00	1	2,544	0.04%
2024/02/22	0.9	71.90	0	0.00	71.95	0.9	2,445	0.04%
2024/02/21	5.7	71.03	5.2	71.03	70.95	0.5	2,422	0.02%
2024/02/20	2.2	71.53	0	0.00	71.45	2.2	2,418	0.09%
2024/02/19	282.4	71.56	0	0.00	71.60	282.4	2,391	11.81%	大買/鉅額交易
2024/02/16	2.1	72.13	0.4	72.21	72.15	1.7	2,433	0.07%
2024/02/15	8	72.09	0	0.00	71.90	8	2,439	0.33%
2024/02/05	15	71.15	0	0.00	71.20	15	2,386	0.63%
2024/02/02	1.6	70.47	0	0.00	70.35	1.6	2,349	0.07%
2024/02/01	3.4	69.50	0	0.00	69.45	3.4	2,323	0.14%
2024/01/31	8.5	69.73	45	69.77	69.80	-36.5	2,279	-1.60%
2024/01/30	0.2	70.60	1	70.69	70.55	-0.8	2,266	-0.04%
2024/01/29	2.3	70.08	0	0.00	70.00	2.3	2,278	0.10%
2024/01/26	3	70.05	0.2	70.00	69.95	2.8	2,241	0.13%
2024/01/25	0.5	70.58	0	0.00	70.45	0.5	2,221	0.02%
2024/01/24	9.1	70.54	0.2	70.50	70.45	8.9	2,208	0.40%
2024/01/23	7.3	70.00	0	0.00	69.90	7.3	2,203	0.33%
2024/01/22	0.6	70.15	6.4	70.19	70.20	-5.8	2,205	-0.26%
2024/01/19	2	68.93	0.1	68.80	68.90	1.9	2,201	0.09%
2024/01/18	2.1	68.04	7	67.84	67.85	-4.9	2,206	-0.22%
2024/01/17	0.4	68.00	0	0.00	68.05	0.4	2,206	0.02%
2024/01/16	0.5	67.67	1.1	67.78	67.75	-0.6	2,177	-0.03%
2024/01/15	1.6	67.63	5.1	67.51	67.75	-3.5	2,171	-0.16%
2024/01/12	10.1	67.39	4	67.24	67.30	6.1	2,194	0.28%
2024/01/11	10.6	67.44	3	67.43	67.30	7.6	2,159	0.35%
2024/01/10	1.7	66.80	0.4	66.85	66.75	1.4	2,128	0.06%
2024/01/09	1.7	66.34	0	0.00	66.40	1.7	2,107	0.08%
2024/01/08	4.1	65.11	0	0.00	65.00	4.1	2,081	0.20%
2024/01/05	16.2	65.09	0	0.00	64.95	16.2	2,093	0.77%
2024/01/04	18.2	65.49	0	0.00	65.35	18.2	2,116	0.86%
2024/01/03	7.6	65.92	1	65.95	65.90	6.6	2,112	0.31%
2024/01/02	5.2	66.89	0	0.00	66.60	5.2	2,108	0.25%
2023/12/29	1.2	66.84	0	0.00	66.80	1.2	2,103	0.06%
2023/12/28	9.4	66.80	0	0.00	66.80	9.4	2,108	0.45%
2023/12/27	3.7	67.30	1	67.10	67.15	2.7	2,119	0.13%
2023/12/26	1.2	67.28	5	67.20	67.15	-3.8	2,112	-0.18%
2023/12/25	2.4	67.40	0	0.00	67.40	2.4	2,106	0.12%
2023/12/22	1	67.20	0	0.00	67.20	1	2,083	0.05%
2023/12/21	141.8	67.07	0	0.00	67.05	141.8	2,095	6.77%	大買/鉅額交易
2023/12/20	0.7	68.05	0.3	67.90	67.90	0.4	2,058	0.02%
2023/12/19	0.2	67.38	5	67.50	67.55	-4.8	2,084	-0.23%
2023/12/18	1.4	69.22	0.1	67.20	67.20	1.3	2,073	0.06%
2023/12/15	15.5	67.04	0.1	66.60	66.65	15.4	2,057	0.75%
2023/12/14	3.6	67.12	0.1	67.10	67.25	3.5	2,042	0.17%
2023/12/13	0.3	66.55	4	66.40	66.30	-3.8	1,972	-0.19%
2023/12/12	0.5	65.45	14	65.65	65.65	-13.5	1,977	-0.68%
2023/12/11	1.1	64.94	0	0.00	64.85	1.1	1,987	0.06%
2023/12/08	2	64.55	0	64.50	64.45	2	1,946	0.10%
2023/12/07	0.6	64.15	0	0.00	64.10	0.6	1,917	0.03%
2023/12/06	0.8	64.60	0	0.00	64.55	0.8	1,879	0.04%
2023/12/05	0.1	64.05	126	63.80	63.80	-125.9	1,856	-6.78%	大賣/鉅額交易
2023/12/04	0.8	64.38	0	0.00	64.20	0.8	1,822	0.05%
2023/12/01	1.2	64.34	0	0.00	64.25	1.2	1,822	0.06%
2023/11/30	15.4	64.35	0	0.00	64.25	15.4	1,832	0.84%
2023/11/29	0.4	64.71	0	0.00	64.35	0.4	1,786	0.02%
2023/11/28	16.3	64.60	0	0.00	64.60	16.3	1,768	0.92%
2023/11/27	2.6	65.10	0	0.00	64.65	2.6	1,775	0.15%
2023/11/24	0.3	65.10	0	0.00	65.15	0.3	1,787	0.02%
2023/11/22	1	64.36	0.4	64.40	64.45	0.7	1,789	0.04%
2023/11/21	0.9	65.01	0	0.00	64.85	0.9	1,961	0.04%
2023/11/20	0.2	65.45	6	64.25	64.35	-5.8	1,949	-0.30%
2023/11/17	0.3	64.85	1	64.90	64.85	-0.8	1,947	-0.04%
2023/11/16	37.1	64.81	0	0.00	64.85	37.1	1,935	1.92%
2023/11/15	0.3	65.40	5	65.32	65.10	-4.7	1,989	-0.23%
2023/11/14	0.3	64.20	4	64.41	64.45	-3.7	1,915	-0.19%
2023/11/13	0	64.15	8	64.28	64.15	-8	1,897	-0.42%
2023/11/10	0.7	63.05	12	63.00	63.05	-11.3	1,901	-0.60%
2023/11/09	2.1	63.34	2	63.30	63.35	0.1	1,913	0.00%
2023/11/07	0.3	62.30	0	0.00	62.55	0.3	1,919	0.01%
2023/11/06	0.4	62.51	0	0.00	62.10	0.4	1,924	0.02%
2023/11/03	0.1	62.00	1	61.75	61.80	-0.9	1,887	-0.05%
2023/11/02	3	61.25	1.1	61.29	61.20	1.9	1,893	0.10%
2023/11/01	12.2	60.11	3	59.95	60.10	9.2	1,911	0.48%
2023/10/31	0.7	59.74	0	0.00	59.50	0.7	1,916	0.04%
2023/10/30	23	59.55	0	0.00	59.55	23	1,915	1.20%
2023/10/27	3.2	59.40	0	0.00	59.45	3.2	1,910	0.17%
2023/10/26	2.2	59.47	0	0.00	59.40	2.2	1,917	0.11%
2023/10/25	0.9	61.23	0	0.00	61.15	0.9	1,942	0.05%
2023/10/24	7.3	60.89	0	0.00	60.95	7.3	1,928	0.38%
2023/10/23	1.4	60.75	0	0.00	60.75	1.4	1,976	0.07%
2023/10/20	6.1	61.40	0	62.00	61.15	6.1	1,968	0.31%
2023/10/19	2	62.10	0	0.00	62.10	2	1,891	0.11%
2023/10/18	0	62.90	0	0.00	62.70	0	1,885	0.00%
2023/10/17	0.9	62.99	0	0.00	62.95	0.9	1,877	0.05%
2023/10/16	0.8	63.51	0.4	63.55	62.55	0.4	1,914	0.02%
2023/10/13	1	63.10	0	0.00	63.10	1	1,919	0.05%
2023/10/12	0.5	63.25	0	0.00	63.30	0.5	1,892	0.03%
2023/10/11	3	62.70	0	0.00	62.55	3	1,850	0.16%
2023/10/06	0.4	61.26	0	0.00	61.15	0.4	1,829	0.02%
2023/10/05	0.1	61.55	0	0.00	61.45	0.1	1,826	0.01%
2023/10/04	0.5	60.76	0	0.00	60.70	0.5	1,811	0.02%
2023/10/03	0.1	62.00	0	0.00	61.70	0.1	1,796	0.00%
2023/10/02	0.7	61.53	0	0.00	61.55	0.7	1,783	0.04%
2023/09/28	4.3	60.63	0	0.00	60.70	4.3	1,780	0.24%
2023/09/27	1	60.51	0	0.00	60.55	1	1,759	0.06%
2023/09/26	2.5	61.00	0	0.00	61.10	2.5	1,743	0.14%
2023/09/25	0.8	61.06	0	0.00	61.10	0.8	1,726	0.04%
2023/09/22	1.1	60.81	0	0.00	60.85	1.1	1,715	0.06%
2023/09/21	0.5	61.82	0	0.00	61.65	0.5	1,653	0.03%
2023/09/20	2.1	62.61	0.2	62.75	62.55	1.9	1,609	0.12%
2023/09/19	0	62.80	0	0.00	62.70	0	1,600	0.00%
2023/09/18	1.9	62.96	0	62.70	62.70	1.8	1,593	0.12%
2023/09/15	170.2	63.82	0.2	63.90	63.90	170	1,577	10.78%	大買/鉅額交易
2023/09/14	0.3	64.00	0	0.00	63.30	0.3	1,557	0.02%
2023/09/13	0.2	63.14	0	0.00	63.00	0.2	1,539	0.01%
2023/09/12	0.5	63.45	61	63.60	63.60	-60.5	1,545	-3.91%
2023/09/11	0.7	63.20	2	63.00	63.20	-1.3	1,560	-0.08%
2023/09/08	4.7	62.74	0	0.00	62.95	4.7	1,561	0.30%
2023/09/07	0.3	63.43	3.8	63.03	63.00	-3.5	1,569	-0.22%
2023/09/06	0.2	63.55	0	0.00	63.60	0.2	1,550	0.01%
2023/09/05	0.3	63.60	0	0.00	63.35	0.3	1,517	0.02%
2023/09/04	0.1	63.50	0	0.00	63.50	0.1	1,505	0.01%
2023/09/01	2.1	63.48	1.3	63.46	63.40	0.8	1,466	0.05%
2023/08/31	1.1	63.39	301.1	63.39	63.35	-300.1	1,449	-20.70%	大賣/鉅額交易
2023/08/30	0	62.90	3	63.03	63.10	-3	1,419	-0.21%
2023/08/28	0.9	61.20	10	61.10	61.10	-9.1	1,400	-0.65%
2023/08/25	171.6	60.44	8	60.70	60.35	163.6	1,403	11.66%	大買/鉅額交易
2023/08/24	0.3	62.75	1.2	62.78	62.80	-0.9	1,229	-0.08%
2023/08/23	88	61.49	0	0.00	61.60	88	1,250	7.04%
2023/08/21	0.3	60.90	0	0.00	60.60	0.3	1,249	0.03%
2023/08/18	1.5	60.41	0	0.00	60.40	1.5	1,191	0.13%
2023/08/17	4.4	61.28	0	0.00	61.20	4.4	1,270	0.35%
2023/08/16	0.2	62.15	0	0.00	61.85	0.2	1,252	0.01%
2023/08/15	0	62.80	0	0.00	62.80	0	1,241	0.00%
2023/08/14	6.2	61.67	0	0.00	61.70	6.2	1,230	0.50%
2023/08/11	0.2	62.20	0	0.00	61.95	0.2	1,213	0.02%
2023/08/10	2.8	62.01	0	0.00	62.00	2.8	1,215	0.23%
2023/08/09	1.2	62.63	0	0.00	62.70	1.2	1,194	0.10%
2023/08/08	0.8	62.91	0	0.00	62.75	0.8	1,185	0.06%
2023/08/07	10.7	62.75	0	0.00	62.70	10.7	1,179	0.91%
2023/08/04	1.7	62.89	0	0.00	62.90	1.7	1,153	0.15%
2023/08/02	0.2	63.90	0	0.00	63.55	0.2	1,139	0.02%
2023/08/01	0.7	63.95	0	0.00	64.10	0.7	1,130	0.07%
2023/07/31	2.5	63.53	0.1	63.45	63.60	2.4	1,121	0.22%
2023/07/28	0.3	62.75	0	0.00	62.65	0.3	1,097	0.02%
2023/07/27	2.1	62.70	0.5	62.70	62.70	1.6	1,052	0.16%
2023/07/26	250.9	62.75	0	0.00	62.70	250.9	1,049	23.90%	大買/鉅額交易
2023/07/25	3	62.35	0	0.00	62.40	3	991	0.30%
2023/07/24	0.7	62.48	0	0.00	62.40	0.7	975	0.07%
2023/07/21	125.8	62.29	0	0.00	62.30	125.8	957	13.14%	大買/鉅額交易
2023/07/20	2.3	63.14	0	0.00	63.10	2.3	945	0.24%
2023/07/19	5	63.66	0	63.70	63.45	5	934	0.53%
2023/07/18	38.7	62.60	0.1	62.65	62.70	38.6	878	4.40%
2023/07/17	0.5	62.00	0	0.00	62.25	0.5	880	0.05%
2023/07/14	0.8	61.98	0	0.00	61.95	0.8	868	0.09%
2023/07/13	28.2	61.51	0	0.00	61.55	28.2	887	3.18%
2023/07/12	1.8	61.04	0	0.00	61.00	1.8	890	0.20%
2023/07/11	1.4	60.82	0	0.00	60.80	1.4	874	0.16%
2023/07/10	1.3	60.64	0	0.00	60.60	1.3	862	0.15%
2023/07/07	1	60.90	0	0.00	60.80	1	867	0.12%
2023/07/06	3.5	61.04	2	61.18	61.00	1.5	853	0.18%
2023/07/05	0.3	61.02	0	0.00	60.95	0.3	841	0.03%
2023/07/04	9.8	61.05	2	60.98	61.05	7.8	855	0.91%
2023/07/03	0.6	60.83	0	0.00	61.00	0.6	861	0.07%
2023/06/30	12.3	60.00	0	0.00	60.00	12.3	884	1.39%
2023/06/29	25.3	60.01	0	0.00	60.00	25.3	892	2.83%
2023/06/28	0.3	59.20	1	59.45	59.65	-0.8	902	-0.08%
2023/06/27	11.9	58.71	12	58.68	58.75	-0.1	927	-0.01%
2023/06/26	11.1	59.53	2	59.50	59.50	9.1	940	0.97%
2023/06/21	16.3	59.89	0	0.00	60.00	16.3	958	1.69%
2023/06/20	20.5	59.70	4.3	59.88	59.85	16.2	1,002	1.61%
2023/06/19	11.3	59.71	1	59.90	59.75	10.3	1,020	1.01%
2023/06/16	80	59.90	0	0.00	59.85	80	1,031	7.75%
2023/06/15	1.3	59.28	0	0.00	59.25	1.3	1,032	0.12%
2023/06/14	9.3	58.90	0	0.00	58.85	9.3	1,027	0.90%
2023/06/13	0	0.00	3.2	58.69	58.85	-3.2	1,042	-0.30%
2023/06/12	0.5	57.73	0	0.00	57.70	0.5	1,023	0.05%
2023/06/09	7.1	57.40	0	0.00	57.40	7.1	1,058	0.67%
2023/06/08	4.3	56.61	0	0.00	56.55	4.3	1,061	0.40%
2023/06/07	0.3	57.65	17	57.55	57.60	-16.8	1,059	-1.58%
2023/06/06	0	57.40	8.1	57.50	57.55	-8.1	1,060	-0.76%
2023/06/05	1.3	57.48	0	0.00	57.40	1.3	1,070	0.12%
2023/06/02	200.1	57.14	0	0.00	57.30	200.1	1,075	18.61%	大買/鉅額交易
2023/05/31	2.3	56.70	0	0.00	56.75	2.3	1,096	0.21%
2023/05/30	336	56.68	0.9	56.45	56.70	335.2	1,086	30.83%	大買/鉅額交易
2023/05/29	1.7	56.46	9.5	56.60	56.65	-7.8	1,070	-0.73%
2023/05/24	0.3	54.15	0	0.00	54.05	0.3	1,020	0.02%
2023/05/23	1	54.65	2	54.60	54.60	-1	1,018	-0.10%
2023/05/22	1.3	54.50	0	0.00	54.45	1.3	913	0.14%
2023/05/19	0.3	54.75	0	0.00	54.70	0.3	923	0.03%
2023/05/18	0	0.00	0.2	53.77	53.75	-0.2	945	-0.02%
2023/05/17	0.3	53.30	0	0.00	53.35	0.3	940	0.03%
2023/05/16	5	53.08	1	53.00	53.05	4	939	0.43%
2023/05/15	0.3	52.85	0	0.00	52.95	0.3	940	0.03%
2023/05/11	0	0.00	2	52.68	52.80	-2	935	-0.21%
2023/05/10	0.3	52.50	0	0.00	52.20	0.3	944	0.03%
2023/05/09	0.3	52.40	49	52.30	52.35	-48.7	955	-5.10%
2023/05/08	0.3	52.30	0	0.00	52.30	0.3	960	0.03%
2023/05/05	1	51.35	0	0.00	51.40	1	1,014	0.10%
2023/05/02	0.1	51.90	0	0.00	52.30	0.1	1,059	0.01%
2023/04/28	0.3	51.70	7	51.81	51.85	-6.8	1,078	-0.63%
2023/04/27	0	51.10	0	0.00	50.80	0	1,073	0.00%
2023/04/26	0.1	50.81	0	0.00	50.80	0.1	1,083	0.01%
2023/04/25	0	0.00	2	50.90	50.85	-2	1,082	-0.18%
2023/04/24	0.3	51.15	0	0.00	50.95	0.3	1,093	0.02%
2023/04/21	0.3	51.60	0	0.00	51.05	0.3	1,104	0.02%
2023/04/19	0	51.10	0	0.00	51.20	0	1,087	0.00%
2023/04/17	0.3	51.50	0	0.00	51.10	0.3	1,075	0.02%
2023/04/14	0.3	51.20	0	0.00	51.25	0.3	1,048	0.02%
2023/04/13	0	0.00	4	50.60	50.65	-4	1,047	-0.38%
2023/04/10	1.3	51.25	0	0.00	51.20	1.3	1,043	0.12%
2023/04/07	0.3	51.20	10	51.20	51.35	-9.7	1,038	-0.93%
2023/03/31	0.3	50.95	0	0.00	51.05	0.3	1,063	0.02%
2023/03/30	0.1	50.30	10	50.45	50.50	-9.9	1,035	-0.96%
2023/03/28	0.3	49.89	0	0.00	49.68	0.3	1,065	0.02%
2023/03/27	0.1	50.10	0	0.00	50.25	0.1	1,080	0.01%
2023/03/23	3	49.27	0	0.00	49.30	3	1,049	0.29%
2023/03/21	0.3	49.70	2	49.50	49.57	-1.8	974	-0.18%
2023/03/17	0	0.00	2	49.40	49.61	-2	934	-0.21%
2023/03/15	0	0.00	1	48.20	48.10	-1	898	-0.11%
2023/03/14	2.3	47.21	0	0.00	47.20	2.3	903	0.25%
2023/03/13	5	47.50	0	0.00	47.62	5	871	0.57%
2023/03/10	3	47.52	0	0.00	47.50	3	867	0.35%
2023/03/08	0.1	48.26	0	0.00	48.25	0.1	870	0.01%
2023/03/07	0.3	48.66	0	0.00	48.68	0.3	843	0.03%
2023/03/02	3.3	46.93	0	0.00	46.86	3.3	800	0.42%
2023/02/24	1	47.56	1	47.71	47.74	0	791	0.00%
2023/02/23	1	47.60	0	0.00	47.58	1	785	0.13%
2023/02/22	1	47.39	0	0.00	47.39	1	785	0.13%
2023/02/17	1	48.37	1	48.39	48.38	0	786	0.00%
2023/02/16	1	49.51	3	49.49	49.48	-2	781	-0.26%
2023/02/15	0.1	48.69	1	48.75	48.70	-0.9	765	-0.12%
2023/02/10	0	0.00	1.1	47.85	47.85	-1.1	774	-0.14%
2023/02/09	1	48.46	0	0.00	48.46	1	779	0.13%
2023/02/08	0	0.00	45.9	48.93	49.11	-45.9	788	-5.82%
2023/02/06	0.5	48.07	26	48.22	48.00	-25.5	784	-3.25%
2023/02/03	1	48.03	0.1	47.96	48.06	0.9	781	0.12%
2023/02/02	0.5	47.41	6	47.47	47.46	-5.5	738	-0.74%
2023/02/01	0.1	46.63	0	0.00	46.39	0.1	700	0.02%
2023/01/30	0.1	47.00	0	0.00	46.88	0.1	699	0.01%
2023/01/10	0.5	43.48	0	0.00	43.45	0.5	668	0.07%
2023/01/09	3	43.58	0	0.00	43.69	3	672	0.45%
2023/01/06	2	42.72	0	0.00	42.68	2	671	0.30%
2023/01/03	0	0.00	1	43.25	43.31	-1	678	-0.15%
2022/12/30	0.2	43.31	0	0.00	43.32	0.2	690	0.03%
2022/12/28	0	0.00	3	42.85	42.88	-3	699	-0.43%
2022/12/23	12	43.34	4	43.43	43.45	8	728	1.10%
2022/12/21	0.1	44.01	0	0.00	44.02	0.1	696	0.01%
2022/12/20	1	43.75	0	0.00	43.89	1	695	0.14%
2022/12/19	1	44.70	0	0.00	44.65	1	652	0.15%
2022/12/13	0	0.00	5	46.29	46.29	-5	616	-0.81%
2022/12/08	1.5	45.29	0	0.00	45.41	1.5	634	0.24%
2022/12/07	9	45.77	1	45.77	45.77	8	650	1.23%
2022/12/06	0	0.00	140	46.48	46.45	-140	653	-21.43%	大賣/鉅額交易
2022/12/02	0	0.00	70	47.24	47.30	-70	664	-10.53%
2022/11/30	2	45.84	0	0.00	45.80	2	668	0.30%
2022/11/29	1.1	46.29	0	0.00	46.46	1.1	664	0.17%
2022/11/25	1	47.20	0	0.00	47.08	1	671	0.15%
2022/11/24	0	0.00	15	47.49	47.31	-15	679	-2.21%
2022/11/23	0	0.00	1	46.90	47.04	-1	679	-0.15%
2022/11/22	5.1	46.53	0	0.00	46.42	5.1	697	0.73%
2022/11/21	15	46.85	0	0.00	46.82	15	696	2.15%
2022/11/18	27	47.00	0	0.00	46.96	27	696	3.87%
2022/11/17	34	47.04	0	0.00	47.10	34	698	4.87%
2022/11/16	150	47.52	2.1	47.61	47.66	147.9	709	20.84%	大買/鉅額交易
2022/11/15	2	47.10	1	47.15	47.19	1	703	0.14%
2022/11/11	2	46.90	2	46.95	46.90	0	699	0.00%
2022/11/10	1	44.48	0	0.00	44.41	1	688	0.15%
2022/11/08	2	45.36	0	0.00	45.27	2	691	0.29%
2022/11/02	1	46.94	0	0.00	46.98	1	670	0.15%
2022/11/01	2	47.52	0	0.00	47.58	2	677	0.30%
2022/10/31	0	0.00	1	47.63	47.80	-1	682	-0.15%
2022/10/28	1.1	46.05	0	0.00	45.89	1.1	683	0.17%
2022/10/26	9.5	47.55	0	0.00	47.55	9.5	680	1.39%
2022/10/24	0	0.00	6	47.12	46.95	-6	690	-0.87%
2022/10/20	1	45.45	0	0.00	45.80	1	689	0.15%
2022/10/13	0	0.00	15	44.28	44.23	-15	677	-2.21%
2022/10/12	15.1	44.47	0	0.00	44.50	15.1	680	2.22%
2022/10/11	2.2	44.81	0	0.00	44.73	2.2	673	0.33%
2022/09/30	1	45.68	0	0.00	45.79	1	630	0.16%
2022/09/28	0.1	46.09	0	0.00	45.89	0.1	639	0.02%
2022/09/27	10	46.50	0	0.00	46.43	10	621	1.61%
2022/09/26	2.2	46.25	0	0.00	46.15	2.2	621	0.35%
2022/09/23	1.2	46.92	0	0.00	46.93	1.2	616	0.19%
2022/09/22	2.1	47.02	0	47.13	47.13	2	609	0.34%
2022/09/19	0.3	47.92	1	47.93	47.80	-0.7	608	-0.12%
2022/09/16	2	47.70	31	47.71	47.73	-29	610	-4.75%
2022/09/14	2.2	48.25	0	0.00	48.34	2.2	607	0.36%
2022/09/12	0.5	50.00	18.7	50.05	50.05	-18.2	589	-3.09%
2022/09/08	0	0.00	0.2	48.80	48.86	-0.2	593	-0.03%
2022/09/07	0.6	47.68	0	0.00	47.68	0.6	597	0.10%
2022/09/05	1.1	47.84	2	47.89	47.91	-0.9	611	-0.15%
2022/09/02	0	0.00	2	48.30	48.35	-2	630	-0.32%
2022/09/01	1	47.75	0	0.00	47.77	1	633	0.16%
2022/08/31	5.5	48.70	0	0.00	48.77	5.5	621	0.88%
2022/08/30	2	49.06	0	0.00	49.18	2	607	0.33%
2022/08/29	2	48.82	0	0.00	48.81	2	608	0.33%
2022/08/24	2	50.10	0	0.00	50.15	2	601	0.33%
2022/08/23	2	50.18	8	50.15	50.05	-6	603	-0.99%
2022/08/22	3	51.15	1	51.10	51.05	2	608	0.33%
2022/08/18	2.1	51.98	3	51.95	52.00	-0.9	615	-0.15%
2022/08/17	3	52.70	0	0.00	52.75	3	610	0.49%
2022/08/16	1	52.85	1	52.80	52.80	0	613	0.00%
2022/08/15	0	0.00	1	52.30	52.30	-1	614	-0.16%
2022/08/11	0.2	51.75	2	51.80	51.85	-1.8	622	-0.29%
2022/08/10	6	50.34	0	0.00	50.30	6	621	0.97%
2022/08/09	3	50.95	0.1	51.15	51.00	2.9	615	0.47%
2022/08/08	1	50.85	0	0.00	51.20	1	614	0.16%
2022/08/05	2	51.63	0	0.00	51.55	2	606	0.33%
2022/08/04	0	0.00	3.1	51.19	51.05	-3.1	623	-0.50%
2022/08/03	1	49.72	0	0.00	49.95	1	612	0.16%
2022/08/02	2	49.81	0	0.00	49.81	2	622	0.32%
2022/08/01	1	49.79	0.4	49.82	49.85	0.6	631	0.10%
2022/07/29	0	0.00	8	49.58	49.69	-8	651	-1.23%
2022/07/25	4	47.64	0	0.00	47.69	4	674	0.59%
2022/07/21	0	0.00	1	47.82	47.88	-1	724	-0.14%
2022/07/19	2	45.86	0	0.00	45.86	2	780	0.26%
2022/07/18	0	0.00	0.2	46.40	46.56	-0.2	858	-0.02%
2022/07/14	2	44.83	0	0.00	45.06	2	927	0.22%
2022/07/13	0	0.00	2	45.30	45.32	-2	922	-0.22%
2022/07/12	0	0.00	0.2	45.46	45.41	-0.2	928	-0.02%
2022/07/11	1	46.09	0	0.00	46.10	1	933	0.11%
2022/07/04	1.5	44.13	0	0.00	44.15	1.5	936	0.16%
2022/06/29	1	44.55	0	0.00	44.66	1	947	0.11%
2022/06/27	1	46.15	0	0.00	46.19	1	953	0.10%
2022/06/24	0.1	44.90	1	45.09	45.28	-0.9	950	-0.09%
2022/06/23	1	44.00	7	44.12	44.22	-6	950	-0.63%
2022/06/21	5	43.88	0	0.00	43.90	5	953	0.53%
2022/06/20	0.1	43.35	0	0.00	43.30	0.1	957	0.01%
2022/06/17	1	42.90	0	0.00	43.17	1	957	0.10%
2022/06/16	6	44.47	22	44.70	44.34	-16	954	-1.68%
2022/06/15	1	43.55	0	0.00	43.47	1	945	0.11%
2022/06/14	25	43.75	0	0.00	43.93	25	947	2.64%
2022/06/13	15	44.66	0	0.00	44.62	15	939	1.60%
2022/06/10	9	46.87	0	0.00	46.96	9	930	0.97%
2022/06/09	17.1	47.96	0	0.00	47.95	17.1	939	1.82%
2022/06/07	4.1	47.52	1	47.58	47.45	3.1	956	0.32%
2022/06/02	0.4	47.50	0	0.00	47.42	0.4	979	0.04%
2022/06/01	1	47.70	0	0.00	47.61	1	997	0.10%
2022/05/31	0.4	47.79	2	47.74	47.79	-1.6	1,005	-0.16%
2022/05/30	9.4	47.99	1	47.87	48.15	8.4	1,005	0.84%
2022/05/27	0.5	46.39	0	0.00	46.44	0.5	1,003	0.05%
2022/05/26	1	45.30	0	0.00	45.19	1	1,013	0.10%
2022/05/25	4	45.31	0	0.00	45.31	4	1,021	0.39%
2022/05/24	11	45.34	0	0.00	45.20	11	1,070	1.03%
2022/05/23	22.1	45.86	0	0.00	45.80	22.1	1,068	2.07%
2022/05/20	7.2	45.92	0	0.00	45.92	7.2	1,090	0.66%
2022/05/19	10	45.63	16	45.59	45.82	-6	1,098	-0.55%
2022/05/18	6.1	47.93	0	0.00	47.90	6.1	1,091	0.56%
2022/05/17	1	47.22	1	47.28	47.29	0	1,089	0.00%
2022/05/16	7	47.87	0	0.00	47.37	7	1,094	0.64%
2022/05/13	11	46.56	0	0.00	46.57	11	1,093	1.01%
2022/05/12	7	46.17	0	0.00	45.86	7	1,104	0.64%
2022/05/11	1	47.37	0	0.00	47.68	1	1,091	0.09%
2022/05/10	8	46.88	0.1	46.95	47.30	8	1,097	0.73%
2022/05/06	9.2	49.20	0	0.00	49.25	9.2	1,071	0.85%
2022/05/05	0	0.00	3	51.55	51.45	-3	1,056	-0.28%
2022/05/04	25.2	49.97	0	0.00	50.05	25.2	1,075	2.34%
2022/05/03	19	50.02	0	0.00	50.15	19	1,090	1.74%
2022/04/29	10	50.75	0	0.00	50.95	10	1,089	0.92%
2022/04/28	31	49.99	0	50.05	50.20	31	1,108	2.80%
2022/04/27	31	49.42	0	0.00	49.47	31	1,100	2.82%
2022/04/26	30	51.20	0	0.00	51.30	30	1,086	2.76%
2022/04/25	136	50.38	0	0.00	50.40	136	1,080	12.59%	大買/鉅額交易
2022/04/22	15.3	51.67	10	51.90	51.90	5.3	1,046	0.50%
2022/04/21	12	53.20	0	0.00	53.35	12	980	1.22%
2022/04/20	53	53.16	23	53.16	53.30	30	949	3.16%
2022/04/18	2.4	51.82	0	0.00	51.90	2.4	933	0.26%
2022/04/15	8	52.49	0	0.00	52.50	8	934	0.86%
2022/04/14	1	53.30	5	53.25	53.35	-4	938	-0.43%
2022/04/13	9	52.43	0	0.00	52.45	9	960	0.94%
2022/04/12	2	52.25	0	0.00	52.25	2	958	0.21%
2022/04/11	11	53.11	0	0.00	53.00	11	955	1.15%
2022/04/08	3	54.03	0	0.00	54.20	3	949	0.32%
2022/04/07	1.1	53.62	2	53.65	53.60	-0.9	946	-0.10%
2022/04/06	4	54.80	3	54.73	54.95	1	935	0.11%
2022/04/01	7.2	54.93	6.3	54.96	55.00	0.9	932	0.10%
2022/03/31	2	55.70	0	0.00	55.70	2	929	0.22%
2022/03/30	0.3	55.93	2	55.95	55.85	-1.7	927	-0.18%
2022/03/29	2	55.38	2	55.25	55.35	0	919	0.00%
2022/03/28	3	54.37	0	0.00	54.45	3	917	0.33%
2022/03/25	1.2	54.33	4	54.28	54.40	-2.8	920	-0.30%
2022/03/24	3	53.35	0	0.00	53.50	3	927	0.32%
2022/03/23	4	53.71	2	53.75	53.80	2	944	0.21%
2022/03/22	2	52.60	0	0.00	52.70	2	942	0.21%
2022/03/21	0.2	52.35	4	52.30	52.60	-3.9	944	-0.41%
2022/03/18	2	50.90	0	0.00	51.05	2	934	0.21%
2022/03/17	1.5	51.23	10	51.30	51.15	-8.5	931	-0.91%
2022/03/16	6.5	49.60	0	0.00	49.75	6.5	921	0.71%
2022/03/15	3.4	48.24	0	0.00	48.34	3.4	916	0.37%
2022/03/11	1	49.43	0	0.00	49.38	1	900	0.11%
2022/03/08	7.1	48.62	1	48.60	48.40	6.1	902	0.67%
2022/03/07	5	49.38	5	49.47	49.72	0	888	0.00%
2022/03/04	4.2	50.37	0	0.00	50.50	4.2	868	0.48%
2022/03/03	1	51.40	0	0.00	51.40	1	861	0.12%
2022/03/02	0.2	51.00	0	0.00	51.00	0.2	859	0.02%
2022/03/01	0	0.00	3	51.10	51.35	-3	845	-0.35%
2022/02/25	1.2	49.97	1	50.15	50.05	0.2	827	0.02%
2022/02/24	9.3	48.10	0	0.00	47.73	9.3	819	1.14%
2022/02/23	0.2	50.10	0	0.00	50.25	0.2	769	0.03%
2022/02/22	9	49.35	0	0.00	49.31	9	764	1.18%
2022/02/21	1.4	50.54	0	0.00	50.60	1.4	736	0.18%
2022/02/18	9.3	51.25	0	0.00	51.35	9.3	722	1.29%
2022/02/17	0.5	52.26	0	0.00	52.20	0.5	713	0.07%
2022/02/16	1	52.30	0	0.00	52.45	1	710	0.14%
2022/02/15	0.8	51.35	0	0.00	51.20	0.8	707	0.11%
2022/02/14	2.2	51.40	0	0.00	51.35	2.2	703	0.31%
2022/02/11	2.4	52.94	0	0.00	52.30	2.4	691	0.34%
2022/02/10	2.5	53.92	0	0.00	53.95	2.5	676	0.37%
2022/02/09	0.1	53.15	0	0.00	53.20	0.1	669	0.01%
2022/02/08	1.4	52.35	0	0.00	52.25	1.4	667	0.21%
2022/02/07	2	52.48	0	0.00	52.80	2	658	0.30%
2022/01/26	3.5	50.81	0	0.00	50.80	3.5	644	0.54%
2022/01/25	9.1	51.18	69	51.15	51.15	-59.9	619	-9.66%
2022/01/24	1.5	52.07	0	0.00	52.05	1.5	593	0.25%
2022/01/21	23.1	52.31	0	0.00	52.30	23.1	570	4.04%
2022/01/19	4	53.81	0	0.00	53.75	4	532	0.75%
2022/01/18	3	55.30	0	0.00	55.00	3	507	0.59%
2022/01/17	2.1	55.35	0	0.00	55.35	2.1	497	0.42%
2022/01/14	3	55.25	0	0.00	55.35	3	483	0.62%
2022/01/13	0.5	56.60	1	56.75	56.60	-0.5	464	-0.11%
2022/01/11	1	55.70	0	0.00	55.80	1	453	0.22%
2022/01/10	17	55.80	0	0.00	55.90	17	440	3.86%
2022/01/06	5.3	56.17	0	0.00	55.90	5.3	421	1.25%
2022/01/05	3	57.77	0	0.00	57.65	3	393	0.76%
2022/01/03	18	58.59	4	58.75	58.65	14	381	3.67%
2021/12/28	0.1	58.90	0	0.00	59.05	0.1	382	0.01%
2021/12/27	4	58.40	0	0.00	58.40	4	378	1.06%
2021/12/23	0.5	57.85	0	0.00	57.90	0.5	381	0.13%
2021/12/21	1	56.70	0	0.00	56.70	1	382	0.26%
2021/12/20	4.4	56.23	0	0.00	56.05	4.4	383	1.13%
2021/12/17	12.2	57.07	0	0.00	56.85	12.2	376	3.25%
2021/12/16	0	0.00	0	58.50	58.55	0	362	-0.01%
2021/12/15	4	57.16	0	0.00	57.15	4	362	1.10%
2021/12/14	4	57.70	0	0.00	57.70	4	355	1.13%
2021/12/13	0.2	58.20	0	0.00	58.55	0.2	355	0.04%
2021/12/10	1	57.70	0	0.00	57.80	1	354	0.28%
2021/12/09	2	58.50	0	0.00	58.50	2	352	0.57%
2021/12/08	2	58.63	0	0.00	58.60	2	351	0.57%
2021/12/07	1	57.10	0	0.00	57.10	1	346	0.29%
2021/12/06	1	56.35	0	0.00	56.30	1	340	0.29%
2021/12/03	2	57.03	0	0.00	57.15	2	329	0.61%
2021/12/02	3	57.08	0	0.00	57.15	3	323	0.93%
2021/12/01	3	58.35	0	0.00	58.40	3	313	0.96%
2021/11/26	2	58.28	0	0.00	58.40	2	298	0.67%
2021/11/24	1	58.35	0	0.00	58.35	1	294	0.34%
2021/11/23	3.2	58.54	0	0.00	58.60	3.2	291	1.10%
2021/11/22	3	59.45	1	59.50	59.50	2	288	0.69%
2021/11/17	0	0.00	1	58.40	58.35	-1	289	-0.35%
2021/11/16	1	57.90	0.9	58.00	57.70	0.1	288	0.04%
2021/11/15	1	58.00	0	0.00	58.00	1	288	0.35%
2021/11/11	0.4	57.35	0	0.00	57.20	0.4	281	0.14%
2021/11/10	1	57.95	1	57.95	57.60	0	277	0.00%
2021/11/09	17	58.50	1	58.40	58.50	16	272	5.88%
2021/11/08	1	58.50	2	58.55	58.55	-1	271	-0.37%
2021/11/05	1	58.60	0	0.00	58.75	1	267	0.37%
2021/11/04	0.4	57.75	0	0.00	57.95	0.4	268	0.15%
2021/11/03	1	57.20	0	0.00	57.15	1	270	0.37%
2021/11/02	3	56.93	4	56.75	56.75	-1	272	-0.37%
2021/10/28	1	55.85	1	55.90	55.90	0	269	0.00%
2021/10/27	1	55.65	0	0.00	55.70	1	272	0.37%
2021/10/25	1	55.05	11	55.10	55.20	-10	274	-3.64%
2021/10/19	1	55.25	0	0.00	55.10	1	280	0.36%
2021/10/14	0	0.00	1	53.65	53.75	-1	280	-0.36%
2021/10/07	0	0.00	3	53.45	53.60	-3	282	-1.06%
2021/10/04	3	53.10	3.1	52.96	53.10	-0.1	275	-0.02%
2021/10/01	2.1	52.46	0	0.00	52.55	2.1	272	0.75%
2021/09/29	2	53.33	0	0.00	53.35	2	270	0.74%
2021/09/27	11.7	55.01	0	0.00	55.00	11.7	261	4.47%
2021/09/23	0.3	54.65	0	0.00	54.60	0.3	246	0.12%
2021/09/22	0	0.00	1	53.40	54.10	-1	238	-0.42%
2021/09/17	0	0.00	1	55.35	55.35	-1	234	-0.43%
2021/09/13	0	0.00	0.9	55.30	55.05	-0.9	228	-0.41%
2021/09/03	0.1	55.60	0	0.00	55.80	0.1	234	0.02%
2021/09/02	0.1	55.65	0	0.00	55.75	0.1	232	0.02%
2021/08/31	0	0.00	2	55.85	55.85	-2	234	-0.85%
2021/08/30	1	55.40	2	55.30	55.35	-1	234	-0.43%
2021/08/27	0	54.93	1	54.90	55.00	-1	236	-0.41%
2021/08/18	0	0.00	1	53.65	53.70	-1	258	-0.39%
2021/08/04	0.4	53.95	0	0.00	53.80	0.4	275	0.14%
2021/08/03	1	53.80	0	0.00	53.90	1	285	0.35%
2021/08/02	0.6	54.05	0	0.00	53.95	0.6	284	0.21%
2021/07/30	1	53.35	0	0.00	53.25	1	280	0.36%
2021/07/28	1	54.05	0	0.00	53.85	1	281	0.36%
2021/07/27	0.5	54.20	0	0.00	54.45	0.5	284	0.18%
2021/07/23	0.4	53.80	0	0.00	54.00	0.4	284	0.14%
2021/07/21	0	0.00	3	53.07	53.10	-3	286	-1.05%
2021/07/20	1	52.75	2	52.60	52.65	-1	287	-0.35%
2021/07/16	1	53.00	0	0.00	53.20	1	287	0.35%
2021/07/12	1	53.40	0	0.00	53.30	1	292	0.34%
2021/07/09	1	53.00	0	0.00	52.95	1	293	0.34%
2021/06/16	1	49.90	0	0.00	49.95	1	320	0.31%
2021/06/15	1	50.15	3	50.30	50.30	-2	321	-0.62%
2021/06/11	2	49.66	0	0.00	49.60	2	319	0.63%
2021/06/09	2	49.27	0	0.00	49.30	2	326	0.61%
2021/06/04	0.5	48.00	1	48.00	48.14	-0.5	327	-0.15%
2021/05/28	0.5	48.80	0	0.00	48.83	0.5	325	0.15%
2021/05/27	1	48.82	0	0.00	48.83	1	344	0.29%
2021/05/17	0	0.00	0.2	47.89	48.33	-0.2	425	-0.05%
2021/05/04	0	0.00	2	49.33	49.41	-2	420	-0.48%
2021/04/23	0	0.00	1	49.77	49.83	-1	424	-0.24%
2021/04/22	0	0.00	1	50.15	50.30	-1	429	-0.23%
2021/04/21	3	49.66	0	0.00	49.58	3	429	0.70%
2021/04/19	0	0.00	1	50.90	51.05	-1	455	-0.22%
2021/04/09	0	0.00	1	50.35	50.30	-1	488	-0.20%
2021/04/08	3	49.86	0	0.00	50.05	3	487	0.62%
2021/04/07	1.2	49.72	1	49.61	49.72	0.2	485	0.04%
2021/04/06	0	0.00	3	49.74	49.75	-3	481	-0.62%
2021/03/26	1	47.25	4	47.14	47.42	-3	468	-0.64%
2021/03/25	1	47.00	0	0.00	47.26	1	467	0.21%
2021/03/23	0	0.00	1	47.79	47.68	-1	467	-0.21%
2021/03/17	1	47.76	0	0.00	47.74	1	460	0.22%
2021/03/12	1	47.27	1	47.34	47.20	0	457	0.00%
2021/03/11	2	46.55	0	0.00	46.61	2	460	0.43%
2021/03/10	0	0.00	1	46.56	46.39	-1	458	-0.22%
2021/03/08	1	45.37	0	0.00	45.25	1	455	0.22%
2021/03/04	5	45.10	0	0.00	45.03	5	450	1.11%
2021/03/02	0	0.00	2	47.47	47.18	-2	444	-0.45%
2021/02/26	4	45.68	0	0.00	45.55	4	429	0.93%
2021/02/19	1	48.79	1	48.93	48.96	0	364	0.00%
2021/02/18	0	0.00	2	49.05	49.05	-2	386	-0.52%
2021/02/17	1	49.15	0	0.00	49.72	1	392	0.25%
2021/02/05	1	48.48	16	48.50	48.71	-15	397	-3.77%
2021/02/03	1	48.39	0	0.00	48.41	1	433	0.23%
2021/02/02	0	0.00	1	47.85	47.85	-1	443	-0.23%
2021/02/01	0	0.00	1	46.09	46.61	-1	450	-0.22%
2021/01/29	2	47.23	11	46.81	46.65	-9	457	-1.97%
2021/01/28	0	0.00	5	46.90	46.92	-5	472	-1.06%
2021/01/27	4	48.57	0	0.00	48.58	4	475	0.84%
2021/01/25	0	0.00	1	48.12	48.32	-1	494	-0.20%
2021/01/15	0	0.00	2	46.12	46.01	-2	550	-0.36%
2021/01/13	2	46.24	0	0.00	46.22	2	552	0.36%
2021/01/11	0	0.00	0.3	46.63	46.72	-0.3	534	-0.06%
2021/01/06	1	46.00	0	0.00	45.59	1	515	0.19%
2021/01/04	0	0.00	3	46.35	46.50	-3	519	-0.58%
2020/12/29	0	0.00	1	46.34	46.40	-1	530	-0.19%
2020/12/28	0	0.00	3	46.06	46.14	-3	533	-0.56%
2020/12/16	0	0.00	1	45.60	45.66	-1	593	-0.17%
2020/12/15	0	0.00	1	45.12	45.04	-1	598	-0.17%
2020/12/11	0	0.00	0.4	44.66	44.83	-0.4	629	-0.06%
2020/12/10	0	0.00	2	44.88	44.79	-2	631	-0.32%
2020/12/08	0	0.00	1	45.64	45.72	-1	632	-0.16%
2020/12/07	0	0.00	1	45.55	45.54	-1	637	-0.16%
2020/12/04	0.3	45.65	1	45.44	45.49	-0.7	646	-0.10%
2020/12/01	1	45.39	2	45.32	45.36	-1	671	-0.15%
2020/11/30	2	44.98	5	44.98	44.88	-3	675	-0.44%
2020/11/27	0	0.00	5	44.52	44.66	-5	679	-0.74%
2020/11/26	0	0.00	2	44.76	44.77	-2	683	-0.29%
2020/11/24	0	0.00	1	43.83	43.98	-1	679	-0.15%
2020/11/23	0	0.00	1	43.83	43.92	-1	685	-0.15%
2020/11/20	0	0.00	5	43.92	44.03	-5	683	-0.73%
2020/11/18	0	0.00	5	43.76	43.84	-5	684	-0.73%
2020/11/17	0.3	44.25	2	44.01	44.00	-1.7	684	-0.25%
2020/11/10	2	43.25	1	43.10	43.22	1	603	0.17%
2020/11/09	0	0.00	1	45.12	45.45	-1	596	-0.17%
2020/11/06	2	43.99	0	0.00	43.76	2	590	0.34%
2020/11/05	2	43.73	0	0.00	43.85	2	580	0.34%
2020/11/04	1	41.77	0	0.00	42.69	1	560	0.18%
2020/11/03	6	40.99	0	0.00	41.00	6	554	1.08%
2020/11/02	7	40.77	0	0.00	40.85	7	544	1.29%
2020/10/30	4	41.31	1	41.32	41.20	3	535	0.56%
2020/10/29	1	41.48	0.2	41.53	41.53	0.8	515	0.16%
2020/10/28	2	42.61	0	0.00	42.68	2	510	0.39%
2020/10/27	6	42.70	0.3	42.83	42.81	5.7	507	1.12%
2020/10/26	1.6	43.15	0	0.00	43.13	1.6	498	0.31%
2020/10/23	0	0.00	1	43.13	43.40	-1	508	-0.20%
2020/10/19	2	44.08	0	0.00	44.10	2	492	0.41%
2020/10/16	0	0.00	3	44.13	44.08	-3	498	-0.60%
2020/10/15	1	44.02	0	0.00	44.04	1	500	0.20%
2020/10/14	1	44.66	1	44.80	44.70	0	497	0.00%
2020/10/13	1	44.69	1	44.54	44.58	0	504	0.00%
2020/10/12	3	43.33	1	43.25	43.56	2	509	0.39%
2020/10/08	0	0.00	1	42.74	42.68	-1	501	-0.20%
2020/10/07	2	41.94	0	0.00	42.05	2	517	0.39%
2020/10/06	1	42.52	0	0.00	42.59	1	517	0.19%
2020/09/29	1	42.88	0	0.00	42.77	1	515	0.19%
2020/09/28	0	0.00	3	42.15	42.24	-3	515	-0.58%
2020/09/24	2	40.73	0	0.00	40.70	2	511	0.39%
2020/09/23	0	0.00	1	41.83	41.92	-1	490	-0.20%
2020/09/22	0	0.00	1	41.30	41.28	-1	487	-0.21%
2020/09/21	2	41.03	0	0.00	40.62	2	469	0.43%
2020/09/18	2	41.63	2	41.90	41.70	0	488	0.00%
2020/09/17	2	42.21	0	0.00	42.40	2	483	0.41%
2020/09/11	3	42.48	0	0.00	42.56	3	465	0.64%
2020/09/09	0	0.00	3	41.98	42.33	-3	463	-0.65%
2020/09/07	0	0.00	1	43.52	43.45	-1	455	-0.23%
2020/09/04	4	44.25	0	0.00	44.28	4	452	0.88%
2020/09/03	7	46.92	0	0.00	46.90	7	445	1.57%
2020/09/01	0	0.00	0.2	46.00	46.05	-0.2	436	-0.05%
2020/08/31	3	45.68	2	45.71	45.72	1	433	0.23%
2020/08/27	1	45.11	0	0.00	45.21	1	439	0.23%
2020/08/26	2	44.36	0	0.00	44.41	2	433	0.46%
2020/08/21	0	0.00	2	43.52	43.47	-2	436	-0.46%
2020/08/20	1	42.58	5	42.57	42.62	-4	438	-0.91%
2020/08/19	0	0.00	1	43.20	43.21	-1	439	-0.23%
2020/08/18	1	42.77	0	0.00	42.78	1	439	0.23%
2020/08/17	1	42.34	1	42.46	42.48	0	440	0.00%
2020/08/12	2	41.28	0	0.00	41.34	2	438	0.46%
2020/08/10	0	0.00	10	42.15	42.22	-10	443	-2.25%
2020/08/07	2	42.52	16	42.43	42.42	-14	459	-3.05%
2020/08/06	1	41.91	0	0.00	42.00	1	462	0.22%
2020/08/05	0	0.00	1	42.00	42.00	-1	471	-0.21%
2020/08/04	0	0.00	3	41.78	41.88	-3	472	-0.63%
2020/08/03	1	41.27	3	41.29	41.31	-2	472	-0.42%
2020/07/29	4	39.69	0	0.00	39.65	4	471	0.85%
2020/07/27	6	39.84	0	0.00	39.97	6	473	1.27%
2020/07/24	6	40.20	0	0.00	39.99	6	481	1.25%
2020/07/23	3	41.17	0	0.00	41.20	3	477	0.63%
2020/07/22	4	41.24	0	0.00	41.22	4	478	0.84%
2020/07/21	6	41.70	5	41.69	41.76	1	473	0.21%
2020/07/20	1	40.35	0	0.00	40.33	1	472	0.21%
2020/07/16	1	40.42	2	40.43	40.38	-1	490	-0.20%
2020/07/14	2	40.46	0	0.00	40.36	2	497	0.40%
2020/07/13	0	0.00	40	41.34	41.36	-40	485	-8.23%
2020/07/09	1	40.39	4	40.44	40.44	-3	513	-0.58%
2020/07/07	0	0.00	5	40.15	40.10	-5	512	-0.98%
2020/07/06	0	0.00	1	39.71	39.76	-1	513	-0.19%
2020/07/03	2.1	39.25	0	0.00	39.25	2.1	564	0.38%
2020/07/02	0	0.00	4	39.05	39.05	-4	589	-0.68%
2020/07/01	1	38.40	0	0.00	38.37	1	597	0.17%
2020/06/29	3	37.60	1	37.75	37.47	2	613	0.33%
2020/06/24	0	0.00	4	39.00	39.00	-4	595	-0.67%
2020/06/23	2.1	38.57	6	38.58	38.65	-3.9	600	-0.64%
2020/06/22	5	38.25	0	0.00	38.25	5	591	0.84%
2020/06/17	0	0.00	2	38.09	38.04	-2	619	-0.32%
2020/06/15	0	0.00	5	36.60	36.39	-5	623	-0.80%
2020/06/12	0	0.00	9	36.98	37.05	-9	620	-1.45%
2020/06/11	0	0.00	3	38.33	38.12	-3	621	-0.48%
2020/06/04	1	37.24	0	0.00	37.35	1	637	0.16%
2020/06/03	2	37.40	1	37.28	37.36	1	641	0.16%
2020/06/01	0	0.00	4	36.82	36.86	-4	641	-0.62%
2020/05/27	2	36.60	0	0.00	36.63	2	654	0.31%
2020/05/22	3	36.19	1	36.08	35.94	2	664	0.30%
2020/05/21	0	0.00	2	36.48	36.49	-2	663	-0.30%
2020/05/20	3	36.02	0	0.00	36.07	3	655	0.46%
2020/05/15	2	35.00	0	0.00	35.09	2	643	0.31%
2020/05/14	2	34.71	0	0.00	34.80	2	634	0.32%
2020/05/13	6	35.03	0	0.00	35.24	6	616	0.97%
2020/05/12	0	0.00	3	35.67	35.90	-3	613	-0.49%
2020/05/08	3	35.47	4	35.41	35.47	-1	597	-0.17%
2020/05/06	1	34.40	0	0.00	34.57	1	593	0.17%
2020/05/04	25	33.15	1	33.28	33.13	24	584	4.11%
2020/04/29	13	33.98	0	0.00	34.03	13	566	2.30%
2020/04/28	2	34.06	0	0.00	34.22	2	553	0.36%
2020/04/27	0	0.00	1	34.36	34.36	-1	551	-0.18%
2020/04/24	14	33.11	0	0.00	33.19	14	548	2.55%
2020/04/23	20	33.46	2	33.46	33.52	18	546	3.29%
2020/04/22	20	32.63	0	0.00	32.60	20	544	3.67%
2020/04/21	1	33.48	2	33.90	33.56	-1	530	-0.19%
2020/04/20	3	34.19	0	0.00	34.18	3	516	0.58%
2020/04/17	0	0.00	2	34.43	34.63	-2	513	-0.39%
2020/04/15	1	33.40	2	33.43	33.40	-1	487	-0.21%
2020/04/07	1	31.28	0	0.00	31.35	1	399	0.25%
2020/04/06	0	0.00	2	30.46	30.44	-2	373	-0.54%
2020/03/25	2	29.68	2	29.29	29.20	0	315	0.00%
2020/03/20	2	28.28	0	0.00	28.69	2	276	0.72%
2020/03/19	1	27.10	1	27.09	27.14	0	272	0.00%
2020/03/18	1	28.30	1	28.13	27.87	0	265	0.00%
2020/03/16	2	28.85	1	29.04	28.45	1	256	0.39%
2020/03/13	2	28.93	3	27.79	28.93	-1	253	-0.39%
2020/03/12	0	0.00	1	30.50	29.81	-1	235	-0.43%
2020/03/10	1	31.64	0	0.00	31.89	1	221	0.45%
2020/03/09	2	31.38	0	0.00	31.40	2	217	0.92%
2020/03/03	0	0.00	1	34.21	34.14	-1	201	-0.50%
2020/03/02	1	33.32	2	32.83	33.18	-1	192	-0.52%
2020/02/24	1	36.63	1	36.58	36.41	0	164	0.00%
2020/02/20	1	37.82	0	0.00	37.85	1	163	0.61%
2020/02/18	1	37.10	0	0.00	37.15	1	167	0.60%
2020/02/14	1	37.09	0	0.00	37.24	1	167	0.60%
2020/02/13	0	0.00	1	36.95	36.98	-1	168	-0.59%
2020/02/12	1	36.78	0	0.00	36.79	1	169	0.59%
2020/02/05	1	36.00	0	0.00	36.05	1	172	0.58%
2020/01/14	1	34.81	0	0.00	34.81	1	168	0.59%
2019/10/18	0	0.00	134	31.14	31.11	-134	222	-60.17%	大賣/鉅額交易
2019/10/17	0	0.00	13	31.35	31.25	-13	221	-5.88%
2019/10/15	61	31.21	0	0.00	31.15	61	222	27.41%
2019/10/03	2	31.91	0	0.00	31.95	2	213	0.93%
2019/10/01	2	32.76	0	0.00	32.78	2	210	0.95%
2019/09/20	85	33.21	0	0.00	33.19	85	215	39.53%
2019/08/20	0	0.00	3	32.76	32.78	-3	231	-1.30%
2019/08/15	4	31.83	0	0.00	31.90	4	236	1.69%
2019/08/07	1	31.64	0	0.00	31.68	1	238	0.42%
2019/08/06	3	31.29	240	31.26	31.59	-237	239	-99.15%	大賣/鉅額交易
2019/08/05	20	32.68	0	0.00	32.30	20	227	8.79%
2019/07/25	0	0.00	51	33.44	33.51	-51	238	-21.39%
2019/07/17	0	0.00	3	33.10	33.11	-3	231	-1.30%
2019/07/01	3	32.57	0	0.00	32.74	3	224	1.34%
2019/06/26	0	0.00	5	32.10	32.05	-5	219	-2.27%
2019/06/24	0	0.00	2	32.46	32.46	-2	216	-0.92%
2019/06/11	1	32.26	0	0.00	32.28	1	229	0.44%
2019/06/10	25	31.70	0	0.00	31.82	25	230	10.84%
2019/05/31	1	31.00	0	0.00	30.95	1	229	0.44%
2019/05/30	21	31.11	0	0.00	31.12	21	225	9.29%
2019/05/27	2	31.35	0	0.00	31.45	2	222	0.90%
2019/05/24	1	31.41	0	0.00	31.46	1	220	0.45%
2019/05/22	1	31.84	0	0.00	31.85	1	217	0.46%
2019/05/15	1	31.29	0	0.00	31.41	1	216	0.46%
2019/05/13	25	31.60	0	0.00	31.57	25	213	11.72%
2019/03/18	0	0.00	2	30.90	30.90	-2	192	-1.04%
2019/03/14	0	0.00	3	30.68	30.64	-3	186	-1.61%
2019/02/12	0	0.00	48	29.12	29.27	-48	192	-24.99%
2019/01/29	48	28.06	0	0.00	28.09	48	198	24.12%
2019/01/18	0	0.00	95	28.34	28.35	-95	206	-45.96%
2019/01/09	295	27.79	0	0.00	27.77	295	220	133.54%	大買/鉅額交易
2018/11/21	1	27.59	0	0.00	27.71	1	275	0.36%
2018/11/20	4	28.05	0	0.00	27.98	4	274	1.46%
2018/10/19	0	0.00	1	30.18	30.21	-1	209	-0.48%
2018/10/16	1	29.89	0	0.00	29.96	1	198	0.50%
2018/10/05	0	0.00	5	31.41	31.44	-5	139	-3.57%
2018/09/18	1	31.04	0	0.00	31.23	1	88	1.13%
2018/09/10	1	31.70	0	0.00	31.69	1	71	1.41%
2018/08/03	1	30.95	1	30.96	30.92	0	66	0.00%
2018/07/30	2	30.41	0	0.00	30.35	2	70	2.82%
2018/07/13	1	30.98	0	0.00	31.09	1	84	1.19%
2018/03/08	0	0.00	8	27.90	27.90	-8	104	-7.63%
2018/02/06	2	25.60	0	0.00	25.80	2	104	1.91%
2018/01/17	5	27.37	0	0.00	27.32	5	93	5.37%