富邦NASDAQ正2 (00670L)-中國信託券商分點個股進出

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
106.6
漲跌
▲2.8
漲幅
+2.70%
成交量
948張
產業
上市
69人加入追蹤

立即追蹤
本地時間:14:30

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

富邦NASDAQ正2 (00670L)籌碼相關－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	1	106.75	2	106.75	106.60	-1	1,327	-0.08%
2024/05/02	1	101.75	2.2	101.71	101.80	-1.2	1,342	-0.09%
2024/04/30	0	0.00	52	105.76	105.50	-52	1,325	-3.92%
2024/04/29	0	0.00	1	105.85	105.85	-1	1,328	-0.08%
2024/04/26	1	104.00	2	104.13	104.20	-1	1,343	-0.07%
2024/04/25	0	100.95	3.1	100.61	100.20	-3.1	1,349	-0.23%
2024/04/24	5	103.80	0.3	104.07	103.95	4.7	1,338	0.35%
2024/04/23	4.1	99.35	2	99.25	99.30	2.1	1,336	0.16%
2024/04/22	49.5	98.16	0	0.00	98.55	49.5	1,326	3.73%
2024/04/19	3.3	98.92	0.1	100.50	99.90	3.2	1,314	0.24%
2024/04/18	1.3	103.42	1	103.35	103.80	0.3	1,263	0.02%
2024/04/17	0.3	106.37	0	106.60	106.05	0.3	1,267	0.03%
2024/04/16	10.2	105.04	59	105.18	105.40	-48.8	1,276	-3.83%
2024/04/15	32	109.79	0	0.00	110.20	32	1,252	2.56%
2024/04/11	2.1	109.56	1	109.60	109.65	1.1	1,260	0.09%
2024/04/10	5	111.62	0	0.00	111.65	5	1,286	0.39%
2024/04/09	4.1	110.74	1	110.65	111.00	3.1	1,304	0.24%
2024/04/08	5.2	110.75	22	110.70	110.65	-16.8	1,308	-1.28%
2024/04/03	3	110.83	5	110.81	110.75	-2	1,306	-0.15%
2024/04/02	1.2	112.84	0	0.00	112.85	1.2	1,308	0.09%
2024/03/29	2	112.75	0	0.00	112.80	2	1,311	0.15%
2024/03/28	2	113.23	0	0.00	113.30	2	1,312	0.15%
2024/03/27	20.2	113.32	11	113.11	113.45	9.2	1,315	0.70%
2024/03/26	5	113.74	0	0.00	113.70	5	1,337	0.37%
2024/03/25	3.8	114.14	3	114.12	113.80	0.8	1,335	0.06%
2024/03/22	0	113.90	16	114.08	114.10	-16	1,336	-1.20%
2024/03/21	2	114.40	8.1	114.10	114.55	-6.1	1,327	-0.46%
2024/03/20	3	110.12	3	110.15	110.00	0	1,318	0.00%
2024/03/19	7	109.42	0	0.00	109.35	7	1,340	0.52%
2024/03/18	8.2	108.70	0	0.00	109.10	8.2	1,350	0.60%
2024/03/15	1.7	110.46	0	0.00	109.95	1.7	1,331	0.13%
2024/03/14	0	0.00	0.1	112.03	111.90	-0.1	1,321	0.00%
2024/03/13	0	0.00	4	112.95	113.10	-4	1,305	-0.31%
2024/03/12	1	110.90	0.2	111.15	111.50	0.8	1,297	0.06%
2024/03/11	1.1	110.51	9	110.05	110.15	-7.9	1,296	-0.61%
2024/03/08	0	0.00	12.2	113.71	113.80	-12.2	1,279	-0.95%
2024/03/07	2	110.03	15	109.89	110.25	-13	1,241	-1.05%
2024/03/06	8	110.21	0	0.00	110.35	8	1,244	0.64%
2024/03/05	8	113.00	0	0.00	112.90	8	1,222	0.65%
2024/03/04	18	114.80	2	114.85	114.85	16	1,231	1.30%
2024/03/01	36	111.75	32	111.72	112.00	4	1,231	0.32%
2024/02/29	12	109.25	0	0.00	109.55	12	1,224	0.98%
2024/02/27	0	0.00	2.1	109.95	109.80	-2.1	1,218	-0.18%
2024/02/26	2.1	110.05	1	110.05	110.10	1.1	1,213	0.09%
2024/02/23	1	110.95	2	111.00	111.35	-1	1,209	-0.08%
2024/02/22	3	108.27	0	0.00	108.40	3	1,218	0.25%
2024/02/21	2	105.35	0	0.00	105.40	2	1,208	0.17%
2024/02/20	8	107.15	0	0.00	106.95	8	1,204	0.66%
2024/02/19	7	107.99	2	107.98	108.15	5	1,216	0.41%
2024/02/16	5	109.80	0	0.00	110.10	5	1,237	0.40%
2024/02/15	41	109.03	31	109.01	109.50	10	1,232	0.81%
2024/02/05	13	106.93	0	0.00	107.15	13	1,235	1.05%
2024/02/02	9	106.05	7.5	106.04	106.10	1.5	1,232	0.12%
2024/02/01	4	102.50	0	0.00	102.65	4	1,228	0.33%
2024/01/30	0.1	107.20	0	0.00	107.40	0.1	1,215	0.01%
2024/01/29	9	105.15	0	0.00	105.15	9	1,217	0.74%
2024/01/26	0.3	104.90	5	104.90	104.85	-4.7	1,234	-0.38%
2024/01/25	0.2	106.20	3	106.10	106.15	-2.8	1,243	-0.23%
2024/01/24	1	105.80	0	0.00	106.00	1	1,243	0.08%
2024/01/23	23	104.30	0	0.00	104.45	23	1,259	1.83%
2024/01/19	2	100.95	3	100.90	101.05	-1	1,260	-0.08%
2024/01/18	0	0.00	14	97.33	97.30	-14	1,303	-1.07%
2024/01/16	1	97.85	0	0.00	97.85	1	1,314	0.08%
2024/01/11	3.1	99.28	3	99.15	99.25	0.1	1,366	0.01%
2024/01/10	0	0.00	1	97.30	97.20	-1	1,353	-0.07%
2024/01/09	0	0.00	11	96.70	96.75	-11	1,339	-0.82%
2024/01/08	2	93.40	0	0.00	93.00	2	1,337	0.15%
2024/01/05	12.1	92.99	20	92.99	92.80	-7.9	1,332	-0.59%
2024/01/03	2.1	95.71	0	0.00	95.55	2.1	1,335	0.16%
2024/01/02	1	99.35	2	99.15	99.35	-1	1,323	-0.08%
2023/12/27	0	0.00	1	100.10	100.15	-1	1,342	-0.07%
2023/12/26	59	99.55	0	0.00	99.65	59	1,359	4.34%
2023/12/25	0	0.00	20	98.68	98.75	-20	1,367	-1.46%
2023/12/22	0	0.00	3	98.25	98.15	-3	1,388	-0.22%
2023/12/20	1	99.65	2	99.80	99.80	-1	1,378	-0.07%
2023/12/19	0	0.00	2	98.40	98.40	-2	1,400	-0.14%
2023/12/18	1	97.45	2	97.60	97.70	-1	1,407	-0.07%
2023/12/15	2	96.55	0	0.00	96.65	2	1,413	0.14%
2023/12/14	3	97.80	0	0.00	97.90	3	1,403	0.21%
2023/12/13	3	94.80	1	94.85	94.80	2	1,406	0.14%
2023/12/12	15	93.37	1	93.40	93.45	14	1,404	1.00%
2023/12/11	1	91.05	2	91.15	91.00	-1	1,408	-0.07%
2023/12/08	0	0.00	7	90.66	90.65	-7	1,414	-0.49%
2023/12/07	3	88.40	28	88.37	88.40	-25	1,413	-1.77%
2023/12/06	0	0.00	39	90.24	90.45	-39	1,410	-2.76%
2023/12/05	1	88.80	5.1	88.75	88.55	-4.1	1,414	-0.29%
2023/12/04	2	90.30	0	0.00	90.10	2	1,421	0.14%
2023/12/01	2	89.95	2	89.90	90.00	0	1,423	0.00%
2023/11/30	2	90.88	0.2	90.90	91.05	1.8	1,405	0.13%
2023/11/29	1.2	91.11	3	91.15	91.05	-1.8	1,405	-0.13%
2023/11/24	1	91.20	0	0.00	91.10	1	1,408	0.07%
2023/11/23	1.2	91.06	0	0.00	91.05	1.2	1,421	0.08%
2023/11/21	3	91.75	6	91.55	91.75	-3	1,440	-0.21%
2023/11/20	1	89.05	3	88.80	88.75	-2	1,449	-0.14%
2023/11/16	2	88.70	26	89.00	88.85	-24	1,473	-1.63%
2023/11/15	3.8	89.71	0	0.00	89.75	3.8	1,469	0.26%
2023/11/14	60	85.81	0	0.00	85.95	60	1,462	4.10%
2023/11/13	0	0.00	2	85.60	85.45	-2	1,492	-0.13%
2023/11/10	0	0.00	49	82.30	82.30	-49	1,493	-3.28%
2023/11/08	0	0.00	2	83.60	83.50	-2	1,543	-0.13%
2023/11/07	0	0.00	22	82.05	81.80	-22	1,546	-1.42%
2023/11/06	7	81.62	13	81.65	81.60	-6	1,546	-0.39%
2023/11/03	0	0.00	1.2	79.41	79.45	-1.2	1,532	-0.08%
2023/11/02	49	77.90	0.2	77.85	78.00	48.8	1,522	3.21%
2023/11/01	2	74.60	0	0.00	74.60	2	1,523	0.13%
2023/10/31	0	0.00	9	73.60	73.10	-9	1,556	-0.58%
2023/10/30	5	73.15	0	0.00	73.25	5	1,568	0.32%
2023/10/27	9	72.81	0	0.00	73.10	9	1,561	0.58%
2023/10/26	28.2	73.18	2	73.08	72.90	26.2	1,570	1.67%
2023/10/25	3	78.15	0	0.00	77.85	3	1,551	0.19%
2023/10/24	0	0.00	1	77.45	77.95	-1	1,562	-0.06%
2023/10/23	18.1	77.04	0	0.00	77.10	18.1	1,565	1.16%
2023/10/20	5	78.60	0	0.00	78.65	5	1,553	0.32%
2023/10/19	0.2	80.45	8	80.30	80.30	-7.8	1,549	-0.50%
2023/10/17	0	0.00	1	83.25	83.05	-1	1,576	-0.06%
2023/10/16	2	81.95	0	0.00	82.00	2	1,586	0.13%
2023/10/13	0.2	83.90	0	0.00	83.80	0.2	1,594	0.01%
2023/10/12	5	84.80	0.3	84.80	84.80	4.7	1,597	0.29%
2023/10/11	0	0.00	5	83.12	83.50	-5	1,602	-0.31%
2023/10/06	3.1	79.06	0	0.00	79.00	3.1	1,604	0.19%
2023/10/05	1	79.55	0	0.00	79.75	1	1,606	0.06%
2023/10/04	0	0.00	6	76.88	77.00	-6	1,607	-0.37%
2023/10/03	0	0.00	1	80.15	80.00	-1	1,592	-0.06%
2023/09/28	0.1	78.30	0	0.00	78.05	0.1	1,581	0.00%
2023/09/27	3.2	77.86	0	0.00	77.95	3.2	1,572	0.20%
2023/09/26	1	79.30	0	0.00	79.25	1	1,550	0.06%
2023/09/25	5	79.90	2	79.90	79.95	3	1,560	0.19%
2023/09/22	7	79.34	0.2	79.60	79.70	6.8	1,552	0.44%
2023/09/21	7	81.81	0	0.00	81.65	7	1,526	0.46%
2023/09/20	1	84.65	0	0.00	84.60	1	1,512	0.07%
2023/09/19	6	85.37	5	85.20	85.00	1	1,526	0.07%
2023/09/18	1	85.35	0	0.00	85.30	1	1,535	0.07%
2023/09/15	0	0.00	10	88.50	88.55	-10	1,515	-0.66%
2023/09/13	1	86.20	0	0.00	86.30	1	1,505	0.07%
2023/09/07	0	0.00	1.1	86.73	86.70	-1.1	1,553	-0.07%
2023/09/06	0	0.00	1	88.70	88.55	-1	1,555	-0.06%
2023/09/05	1	88.60	0	0.00	88.55	1	1,567	0.06%
2023/09/04	3	88.83	0	0.00	89.00	3	1,614	0.19%
2023/09/01	1	89.00	1	88.95	88.90	0	1,619	0.00%
2023/08/31	1.2	88.49	0	0.00	88.40	1.2	1,629	0.07%
2023/08/30	3.3	88.00	0.7	88.10	87.85	2.6	1,636	0.16%
2023/08/29	0.1	84.10	0	0.00	84.50	0.1	1,638	0.01%
2023/08/28	0	0.00	1	82.90	82.85	-1	1,660	-0.06%
2023/08/25	1	81.60	0.1	81.70	81.35	0.9	1,668	0.05%
2023/08/24	0.2	87.43	1	86.75	87.45	-0.8	1,663	-0.05%
2023/08/23	2	83.18	0	0.00	83.40	2	1,662	0.12%
2023/08/22	0.3	83.00	0.2	83.00	82.80	0.1	1,669	0.00%
2023/08/21	10.1	80.80	0	0.00	80.35	10.1	1,669	0.60%
2023/08/18	5	80.55	11	80.65	80.45	-6	1,671	-0.36%
2023/08/17	2	82.53	1	82.10	82.45	1	1,649	0.06%
2023/08/16	1	84.40	0	0.00	84.35	1	1,620	0.06%
2023/08/15	1	86.75	1	86.35	86.80	0	1,641	0.00%
2023/08/14	5	83.86	0	0.00	83.95	5	1,639	0.30%
2023/08/11	1	85.80	0	0.00	85.65	1	1,602	0.06%
2023/08/10	13.3	85.81	5	85.85	85.75	8.3	1,606	0.51%
2023/08/09	0.2	87.60	1.7	87.54	87.60	-1.5	1,591	-0.10%
2023/08/08	0	0.00	14.1	88.19	88.20	-14.1	1,589	-0.89%
2023/08/07	14.2	88.16	0	0.00	88.30	14.2	1,600	0.89%
2023/08/02	0	0.00	3.1	91.95	91.25	-3.1	1,537	-0.20%
2023/08/01	0.1	93.35	0	0.00	93.15	0.1	1,523	0.01%
2023/07/31	0	0.00	8.1	92.40	92.55	-8.1	1,532	-0.53%
2023/07/28	7	90.29	0	0.00	90.60	7	1,515	0.46%
2023/07/27	2	91.30	0	0.00	91.60	2	1,485	0.13%
2023/07/26	1	90.75	1	90.60	90.60	0	1,474	0.00%
2023/07/25	2.3	89.58	0	0.00	89.70	2.3	1,485	0.15%
2023/07/24	1	89.50	0	0.00	89.50	1	1,476	0.07%
2023/07/21	2.1	90.03	0	0.00	90.10	2.1	1,484	0.14%
2023/07/20	15	93.40	0	0.00	93.40	15	1,485	1.01%
2023/07/19	1.3	94.30	1	94.25	94.30	0.3	1,496	0.02%
2023/07/17	0	0.00	5	91.00	91.10	-5	1,493	-0.33%
2023/07/14	1	91.35	0	0.00	91.40	1	1,495	0.07%
2023/07/13	1.7	89.01	0	0.00	89.05	1.7	1,485	0.11%
2023/07/11	1	85.50	0	0.00	85.60	1	1,465	0.07%
2023/07/07	20	86.10	0	0.00	85.95	20	1,477	1.35%
2023/07/06	0	0.00	20	86.88	86.65	-20	1,486	-1.35%
2023/07/04	3.1	87.40	0	0.00	87.40	3.1	1,484	0.21%
2023/06/30	0.3	84.95	0	0.00	85.10	0.3	1,537	0.02%
2023/06/27	1.3	82.07	0	0.00	82.20	1.3	1,571	0.08%
2023/06/26	1	84.50	0	0.00	84.35	1	1,565	0.06%
2023/06/21	1	86.40	0	0.00	86.40	1	1,581	0.06%
2023/06/20	0.1	86.30	0.1	86.35	85.90	0	1,621	0.00%
2023/06/19	1	86.45	0	0.00	86.45	1	1,642	0.06%
2023/06/16	2.7	87.11	1.2	87.07	87.25	1.5	1,640	0.09%
2023/06/14	1	84.65	0.1	84.80	84.60	0.9	1,700	0.05%
2023/06/13	0.5	83.50	0	0.00	84.15	0.5	1,732	0.03%
2023/06/12	2	81.08	0.1	81.00	81.20	1.9	1,757	0.11%
2023/06/08	10.6	77.95	0	0.00	77.65	10.6	1,828	0.58%
2023/06/07	1.5	80.93	0	0.00	81.00	1.5	1,849	0.08%
2023/06/06	2	80.94	1	81.05	81.10	1	1,862	0.06%
2023/06/05	0.5	80.45	0	0.00	80.35	0.5	1,893	0.03%
2023/06/02	1	80.20	1.3	80.05	80.20	-0.3	1,905	-0.02%
2023/05/31	0	0.00	0.2	78.90	78.55	-0.2	1,967	-0.01%
2023/05/30	3	78.85	0	0.00	78.85	3	2,034	0.15%
2023/05/29	1	78.90	0	0.00	78.90	1	2,051	0.05%
2023/05/26	1	74.40	0	0.00	74.45	1	2,042	0.05%
2023/05/24	2	72.13	0	0.00	72.20	2	2,111	0.09%
2023/05/22	0	0.00	0.2	73.45	73.55	-0.2	2,132	-0.01%
2023/05/19	3	74.02	1	73.95	74.05	2	2,195	0.09%
2023/05/18	0	0.00	20	71.15	71.15	-20	2,206	-0.91%
2023/05/17	1	69.80	0	0.00	69.75	1	2,270	0.04%
2023/05/15	1	68.20	0	0.00	68.75	1	2,347	0.04%
2023/05/12	0	0.00	12	69.35	69.45	-12	2,401	-0.50%
2023/05/10	12	67.35	0	0.00	67.30	12	2,442	0.49%
2023/05/05	0.5	65.75	0	0.00	65.70	0.5	2,631	0.02%
2023/05/04	0	0.00	0.4	66.70	66.30	-0.4	2,722	-0.01%
2023/05/03	1.2	66.51	0	0.00	66.50	1.2	2,750	0.04%
2023/04/26	1.4	64.44	2	64.48	64.45	-0.6	3,022	-0.02%
2023/04/25	0	0.00	12	64.80	64.65	-12	3,068	-0.39%
2023/04/21	0	0.00	14	65.50	65.50	-14	3,172	-0.44%
2023/04/20	0	0.00	7	66.04	65.80	-7	3,211	-0.22%
2023/04/13	1	64.45	0	0.00	64.50	1	3,447	0.03%
2023/04/12	0	0.00	12	65.55	65.55	-12	3,479	-0.34%
2023/04/11	0	0.00	1	66.25	66.25	-1	3,543	-0.03%
2023/04/10	8	66.08	7	66.05	66.00	1	3,593	0.03%
2023/04/07	0	0.00	7	66.25	66.20	-7	3,610	-0.19%
2023/04/06	7	64.95	6	64.95	64.95	1	3,604	0.03%
2023/03/31	3	66.00	6	66.09	65.90	-3	3,656	-0.08%
2023/03/30	0	0.00	1	64.10	64.35	-1	3,668	-0.03%
2023/03/29	6	62.47	0	0.00	62.70	6	3,697	0.16%
2023/03/28	8	62.84	0	0.00	62.65	8	3,821	0.21%
2023/03/27	0	0.00	13	64.03	64.20	-13	3,844	-0.34%
2023/03/24	5	63.40	11	63.28	63.50	-6	3,936	-0.15%
2023/03/23	21	62.53	1	62.55	62.55	20	3,946	0.51%
2023/03/22	6	63.60	8	63.53	63.50	-2	3,971	-0.05%
2023/03/21	18	61.85	1	61.80	61.90	17	3,977	0.43%
2023/03/20	13	61.70	1	61.70	61.50	12	3,996	0.30%
2023/03/17	0	0.00	15	61.92	62.20	-15	4,004	-0.37%
2023/03/16	0	0.00	14	59.39	59.35	-14	3,987	-0.35%
2023/03/14	0	0.00	34	56.30	56.30	-34	4,017	-0.85%
2023/03/13	2	56.80	6	56.45	57.20	-4	4,005	-0.10%
2023/03/10	7.5	56.17	18	56.01	56.15	-10.5	3,976	-0.26%
2023/03/09	0.3	58.75	0	0.00	58.70	0.3	4,008	0.01%
2023/03/08	2.5	58.27	0	0.00	58.30	2.5	4,041	0.06%
2023/03/07	3	60.18	1	60.20	60.20	2	4,032	0.05%
2023/03/06	23	59.70	1	59.40	59.90	22	4,069	0.54%
2023/03/03	1	57.10	10	57.15	57.15	-9	4,001	-0.22%
2023/03/02	20	55.76	2	55.75	55.70	18	4,015	0.45%
2023/03/01	4.4	57.41	0	0.00	57.55	4.4	3,964	0.11%
2023/02/24	2	58.48	1	58.30	58.45	1	3,957	0.03%
2023/02/23	1.3	58.70	4	58.30	58.70	-2.7	3,965	-0.07%
2023/02/22	15.3	57.89	2	57.85	57.90	13.3	3,961	0.33%
2023/02/21	1.3	60.10	0	0.00	60.10	1.3	3,957	0.03%
2023/02/20	8.5	60.54	0	0.00	60.55	8.5	4,060	0.21%
2023/02/17	10.5	60.67	3	60.80	60.60	7.5	4,110	0.18%
2023/02/16	0.3	64.40	8	64.36	64.40	-7.7	4,154	-0.19%
2023/02/15	0.3	61.85	15	62.04	62.00	-14.7	4,286	-0.34%
2023/02/14	5.3	61.80	7	61.77	61.75	-1.8	4,351	-0.04%
2023/02/13	6.5	59.62	2	59.53	59.60	4.5	4,396	0.10%
2023/02/10	11.5	60.64	1	60.80	60.50	10.5	4,409	0.24%
2023/02/09	9.5	62.45	0	0.00	62.60	9.5	4,437	0.21%
2023/02/08	13.3	64.41	3	64.45	64.45	10.3	4,560	0.22%
2023/02/07	5.5	62.29	0	0.00	62.15	5.5	4,624	0.12%
2023/02/06	5.5	62.25	13	62.41	62.10	-7.5	4,651	-0.16%
2023/02/03	0	0.00	18.1	63.18	63.20	-18.1	4,613	-0.39%
2023/02/02	5.1	61.73	10	61.77	61.95	-4.9	4,570	-0.11%
2023/02/01	5	57.77	2	57.73	58.00	3	4,547	0.07%
2023/01/31	3.6	56.47	1	56.90	56.50	2.6	4,544	0.06%
2023/01/30	5	58.70	48	58.72	58.55	-43	4,556	-0.94%
2023/01/17	0	0.00	4	53.19	53.00	-4	4,465	-0.09%
2023/01/16	13	53.66	0	0.00	53.70	13	4,512	0.29%
2023/01/13	5	52.58	0	0.00	52.45	5	4,477	0.11%
2023/01/12	1	52.40	4	52.34	52.50	-3	4,497	-0.07%
2023/01/11	1	50.75	0	0.00	50.65	1	4,454	0.02%
2023/01/10	0	0.00	16	49.56	49.66	-16	4,516	-0.35%
2023/01/09	3	49.57	0	0.00	49.81	3	4,551	0.07%
2023/01/06	3	47.24	0	0.00	47.18	3	4,544	0.07%
2023/01/05	11	48.21	0	0.00	48.18	11	4,525	0.24%
2023/01/04	6	48.12	1	48.14	48.19	5	4,533	0.11%
2023/01/03	2	48.00	1	48.14	48.68	1	4,628	0.02%
2022/12/30	4	48.50	3	48.45	48.45	1	4,630	0.02%
2022/12/29	2	46.62	0	0.00	46.69	2	4,624	0.04%
2022/12/28	3	47.78	0	0.00	47.77	3	4,639	0.06%
2022/12/27	3	49.89	0	0.00	49.90	3	4,661	0.06%
2022/12/26	2	49.17	0	0.00	49.18	2	4,716	0.04%
2022/12/23	20	48.86	4	48.80	49.11	16	4,814	0.33%
2022/12/22	7	51.74	5	51.80	51.65	2	4,798	0.04%
2022/12/21	8	50.63	0	0.00	50.55	8	4,825	0.17%
2022/12/20	4	49.96	15	50.45	49.05	-11	4,845	-0.23%
2022/12/19	52	51.95	5	51.85	51.75	47	4,784	0.98%
2022/12/16	22	52.64	13	52.59	52.55	9	4,818	0.19%
2022/12/15	25	56.68	0	0.00	56.45	25	4,787	0.52%
2022/12/13	5	55.95	2	56.03	55.95	3	4,772	0.06%
2022/12/12	53	54.63	0	0.00	54.65	53	4,764	1.11%
2022/12/09	9	55.85	0.3	55.35	55.90	8.7	4,805	0.18%
2022/12/08	5.1	53.75	0	0.00	54.05	5.1	4,804	0.11%
2022/12/07	12.3	55.01	20	54.88	55.10	-7.7	4,868	-0.16%
2022/12/06	1	57.10	35	57.34	57.10	-34	4,846	-0.70%
2022/12/05	6	58.90	0	0.00	58.95	6	4,865	0.12%
2022/12/02	11	59.05	7	59.04	59.25	4	4,884	0.08%
2022/12/01	2	59.58	3	59.63	59.75	-1	4,892	-0.02%
2022/11/30	2	54.73	21.1	54.66	54.90	-19.1	4,813	-0.40%
2022/11/29	3	55.97	50	55.47	56.10	-47	4,807	-0.98%
2022/11/28	2	56.03	0	0.00	55.95	2	4,807	0.04%
2022/11/25	0.1	58.30	4	58.26	58.25	-3.9	4,842	-0.08%
2022/11/24	0	0.00	1	58.15	58.15	-1	4,930	-0.02%
2022/11/23	9	56.63	22	56.55	56.65	-13	4,941	-0.26%
2022/11/22	74	55.46	0	0.00	55.35	74	5,004	1.48%
2022/11/21	2	56.10	1	56.10	56.00	1	4,988	0.02%
2022/11/18	6	56.67	13	56.50	56.45	-7	4,989	-0.14%
2022/11/17	6	56.93	28.3	56.90	57.05	-22.3	4,961	-0.45%
2022/11/16	0	0.00	36	57.74	58.40	-36	4,945	-0.73%
2022/11/15	2	57.25	10	57.16	57.60	-8	4,848	-0.16%
2022/11/14	2	57.23	83	57.15	57.00	-81	4,780	-1.69%
2022/11/11	8.1	55.90	32	55.78	56.05	-23.9	4,698	-0.51%
2022/11/10	109.2	49.15	2	49.12	49.23	107.2	4,525	2.37%	大買/鉅額交易
2022/11/09	10	51.39	1	51.40	51.40	9	4,401	0.20%
2022/11/07	5	49.00	2	48.91	49.18	3	4,293	0.07%
2022/11/04	5	48.16	1	48.08	48.85	4	4,238	0.09%
2022/11/03	8	50.05	5	50.11	50.35	3	4,115	0.07%
2022/11/02	0	0.00	1	53.85	53.95	-1	4,024	-0.02%
2022/11/01	0	0.00	2	54.93	55.25	-2	4,007	-0.05%
2022/10/31	3	55.33	94	55.55	55.55	-91	4,014	-2.27%
2022/10/28	144	51.73	2	51.63	51.55	142	3,958	3.59%	大買/鉅額交易
2022/10/27	1	55.10	10	55.10	55.00	-9	3,897	-0.23%
2022/10/26	0	0.00	14	54.89	54.90	-14	3,899	-0.36%
2022/10/25	0	0.00	2	54.95	54.85	-2	3,880	-0.05%
2022/10/24	0	0.00	33	54.27	54.00	-33	3,869	-0.85%
2022/10/21	1	51.05	6	50.73	50.60	-5	3,846	-0.13%
2022/10/20	52	51.47	18	50.76	51.70	34	3,844	0.88%
2022/10/19	4	53.45	42	53.67	53.20	-38	3,773	-1.01%
2022/10/18	16	52.93	23	52.26	53.50	-7	3,752	-0.19%
2022/10/17	9	48.93	5.2	48.59	49.04	3.8	3,669	0.10%
2022/10/14	47.2	52.01	0	0.00	52.00	47.2	3,637	1.30%
2022/10/13	13	49.18	1	49.45	49.11	12	3,616	0.33%
2022/10/12	9	49.68	3	49.41	49.78	6	3,619	0.17%
2022/10/11	23	50.13	17	50.60	49.96	6	3,596	0.17%
2022/10/07	1	55.85	1.2	55.55	55.50	-0.2	3,519	-0.01%
2022/10/06	0	0.00	1	57.50	57.50	-1	3,506	-0.03%
2022/10/05	1	56.35	15	56.30	56.30	-14	3,495	-0.40%
2022/10/04	5.2	54.72	142	54.92	54.85	-136.8	3,432	-3.99%	大賣/鉅額交易
2022/10/03	104	50.64	3	50.80	50.75	101	3,374	2.99%	大買/鉅額交易
2022/09/30	16	53.04	1	53.15	53.40	15	3,338	0.45%
2022/09/29	15	56.15	1	56.10	56.10	14	3,273	0.43%
2022/09/27	12	54.87	50	54.95	54.95	-38	3,226	-1.18%
2022/09/26	56	53.68	3	53.87	53.65	53	3,186	1.66%
2022/09/23	17	56.43	1	56.15	56.30	16	3,171	0.50%
2022/09/22	18	56.87	11	56.83	57.25	7	3,132	0.22%
2022/09/21	7	60.03	2	60.08	60.35	5	3,137	0.16%
2022/09/20	2	61.43	12	61.50	61.60	-10	3,167	-0.32%
2022/09/19	2	59.70	1	60.30	59.80	1	3,186	0.03%
2022/09/16	17	60.09	1	59.95	60.10	16	3,225	0.50%
2022/09/15	1	63.25	3	63.25	63.25	-2	3,223	-0.06%
2022/09/14	6	62.38	1	62.05	62.50	5	3,278	0.15%
2022/09/13	1	69.70	1	69.90	69.75	0	3,255	0.00%
2022/09/12	2	68.15	28	68.14	68.20	-26	3,281	-0.79%
2022/09/08	1	65.05	1	64.90	65.10	0	3,320	0.00%
2022/09/07	4	61.54	3	61.67	62.10	1	3,424	0.03%
2022/09/06	2	63.80	0	0.00	63.85	2	3,460	0.06%
2022/09/05	14	63.29	0	0.00	63.10	14	3,568	0.39%
2022/09/02	8	65.15	0	0.00	65.20	8	3,641	0.22%
2022/09/01	13	63.82	8.5	63.86	63.80	4.5	3,649	0.12%
2022/08/31	10	66.90	2.5	66.98	67.20	7.5	3,560	0.21%
2022/08/30	6	67.98	0	0.00	67.95	6	3,479	0.17%
2022/08/29	4	66.53	5	66.89	67.20	-1	3,458	-0.03%
2022/08/26	2	74.75	12.5	74.80	74.70	-10.5	3,407	-0.31%
2022/08/25	7	73.01	0	0.00	73.05	7	3,412	0.21%
2022/08/24	3.5	71.65	0	0.00	71.70	3.5	3,408	0.10%
2022/08/23	7	72.41	1	71.95	71.95	6	3,431	0.17%
2022/08/22	8	75.39	1	75.35	75.35	7	3,487	0.20%
2022/08/19	1	78.95	0	0.00	78.85	1	3,517	0.03%
2022/08/18	0	0.00	2	78.70	78.80	-2	3,533	-0.06%
2022/08/17	1	80.95	1	80.95	80.95	0	3,541	0.00%
2022/08/16	0	0.00	8	80.99	80.90	-8	3,575	-0.22%
2022/08/15	0	0.00	7	79.56	79.50	-7	3,603	-0.19%
2022/08/12	2	77.30	0	0.00	77.35	2	3,622	0.06%
2022/08/11	28	78.43	0	0.00	78.45	28	3,704	0.76%
2022/08/10	35	73.78	26.5	73.60	73.55	8.5	3,715	0.23%
2022/08/09	0	0.00	0.8	75.24	75.85	-0.8	3,717	-0.02%
2022/08/08	6	76.18	7	75.56	76.15	-1	3,760	-0.03%
2022/08/05	5	77.52	0	0.00	77.55	5	3,775	0.13%
2022/08/04	0	0.00	21	76.24	76.25	-21	3,852	-0.55%
2022/08/03	0	0.00	6	72.70	72.75	-6	3,844	-0.16%
2022/08/02	1	72.40	1	72.35	72.20	0	3,919	0.00%
2022/08/01	1	72.55	28	72.44	72.45	-27	3,919	-0.69%
2022/07/29	16.6	72.27	0	0.00	72.35	16.6	3,942	0.42%
2022/07/28	1	68.55	27	68.55	68.55	-26	3,904	-0.67%
2022/07/27	19	65.68	4	65.70	65.95	15	3,850	0.39%
2022/07/22	5	68.30	1.3	68.48	68.45	3.7	3,832	0.10%
2022/07/21	0	0.00	28	67.29	67.60	-28	3,864	-0.72%
2022/07/20	0	0.00	14	66.20	66.15	-14	3,827	-0.37%
2022/07/19	1	62.15	2	62.18	62.15	-1	3,790	-0.03%
2022/07/18	17	63.88	9	63.63	64.05	8	3,772	0.21%
2022/07/15	9	61.25	0	0.00	61.20	9	3,733	0.24%
2022/07/14	3	60.42	0	0.00	60.30	3	3,693	0.08%
2022/07/13	5	60.79	0	0.00	60.95	5	3,668	0.14%
2022/07/12	5	60.90	1	60.85	61.00	4	3,642	0.11%
2022/07/11	0	0.00	4	63.80	63.25	-4	3,630	-0.11%
2022/07/08	2	64.00	6	63.86	63.80	-4	3,623	-0.11%
2022/07/07	1	62.35	0	0.00	62.35	1	3,612	0.03%
2022/07/06	3	60.90	0	0.00	60.70	3	3,594	0.08%
2022/07/05	2	59.70	0	0.00	59.70	2	3,550	0.06%
2022/07/04	3	58.25	0	0.00	58.10	3	3,517	0.09%
2022/06/30	0	0.00	17	59.40	58.80	-17	3,472	-0.49%
2022/06/29	24	59.79	4	59.50	60.05	20	3,450	0.58%
2022/06/28	0	0.00	22	63.73	63.35	-22	3,390	-0.65%
2022/06/27	12	64.98	8	64.39	64.80	4	3,377	0.12%
2022/06/24	13	61.73	1	61.00	61.65	12	3,307	0.36%
2022/06/23	4	58.40	16	58.22	58.75	-12	3,259	-0.37%
2022/06/22	0	0.00	16	57.93	57.75	-16	3,206	-0.50%
2022/06/21	13	58.20	0	0.00	58.25	13	3,122	0.42%
2022/06/20	3	56.82	0	0.00	56.55	3	3,063	0.10%
2022/06/17	10	55.90	0	0.00	56.25	10	2,998	0.33%
2022/06/16	9	60.41	21	60.44	59.20	-12	2,910	-0.41%
2022/06/15	14	57.50	0	0.00	57.20	14	2,783	0.50%
2022/06/14	19	57.83	3	58.35	58.20	16	2,754	0.58%
2022/06/13	10	60.07	1	60.00	60.00	9	2,655	0.34%
2022/06/10	3	67.43	0	0.00	67.60	3	2,558	0.12%
2022/06/09	5	70.92	0	0.00	70.85	5	2,534	0.20%
2022/06/08	7	71.36	18	72.00	71.35	-11	2,539	-0.43%
2022/06/07	0	0.00	4	70.36	69.55	-4	2,538	-0.16%
2022/06/06	4	71.45	0	0.00	71.25	4	2,528	0.16%
2022/06/02	0	0.00	6	70.53	70.25	-6	2,529	-0.24%
2022/06/01	1	71.85	1	72.05	71.70	0	2,526	0.00%
2022/05/31	2	72.70	0	0.00	72.80	2	2,512	0.08%
2022/05/30	3	73.55	0	0.00	73.55	3	2,481	0.12%
2022/05/27	4	67.45	29.1	66.94	67.60	-25.1	2,408	-1.04%
2022/05/26	5	63.90	53	63.31	63.30	-48	2,394	-2.00%
2022/05/25	48	63.01	0	0.00	63.45	48	2,420	1.98%
2022/05/24	1	62.95	8	63.09	62.75	-7	2,479	-0.28%
2022/05/23	9.1	64.70	2	64.38	64.40	7.1	2,441	0.29%
2022/05/20	16	64.85	0	0.00	64.90	16	2,428	0.66%
2022/05/19	26	63.88	0	0.00	64.00	26	2,397	1.08%
2022/05/18	0	0.00	4	70.69	70.35	-4	2,326	-0.17%
2022/05/17	5	68.60	0	0.00	68.65	5	2,296	0.22%
2022/05/16	2	68.88	8	68.58	68.45	-6	2,274	-0.26%
2022/05/13	0	0.00	7	66.06	66.45	-7	2,223	-0.31%
2022/05/12	13	64.98	87.1	65.00	64.20	-74.1	2,199	-3.37%
2022/05/11	85	70.23	0	0.00	70.25	85	2,107	4.03%
2022/05/10	4	69.03	0	0.00	69.95	4	2,088	0.19%
2022/05/09	2	71.63	0	0.00	71.60	2	2,003	0.10%
2022/05/06	1.1	74.92	0	0.00	74.90	1.1	1,967	0.06%
2022/04/29	0	0.00	3	81.42	81.50	-3	1,971	-0.15%
2022/04/28	0	0.00	1	79.45	79.45	-1	1,979	-0.05%
2022/04/27	3	78.00	0	0.00	78.00	3	1,969	0.15%
2022/04/26	1	84.00	0	0.00	84.05	1	1,929	0.05%
2022/04/25	2	80.95	0	0.00	81.10	2	1,916	0.10%
2022/04/22	1	86.45	1	85.55	86.40	0	1,879	0.00%
2022/04/21	0	0.00	3	91.00	91.40	-3	1,871	-0.16%
2022/04/20	0	0.00	2	91.10	91.00	-2	1,865	-0.11%
2022/04/19	1	89.70	2	89.88	89.70	-1	1,861	-0.05%
2022/04/15	29	88.76	56	88.74	88.75	-27	1,861	-1.45%
2022/04/14	0	0.00	1	93.60	93.60	-1	1,858	-0.05%
2022/04/12	1	88.90	0	0.00	89.30	1	1,845	0.05%
2022/04/11	39	93.00	0	0.00	92.70	39	1,817	2.15%
2022/04/08	0	0.00	1	97.20	97.45	-1	1,795	-0.06%
2022/04/07	2	96.15	0	0.00	96.05	2	1,786	0.11%
2022/04/06	0	0.00	1	100.35	101.05	-1	1,750	-0.06%
2022/04/01	0	0.00	3	102.40	102.35	-3	1,744	-0.17%
2022/03/31	1	105.50	0	0.00	105.15	1	1,724	0.06%
2022/03/30	0	0.00	1	106.80	106.25	-1	1,703	-0.06%
2022/03/28	0	0.00	3	99.20	99.65	-3	1,681	-0.18%
2022/03/18	0	0.00	1	89.95	90.05	-1	1,620	-0.06%
2022/03/16	1	83.40	0	0.00	84.20	1	1,540	0.06%
2022/03/14	0	0.00	65	82.13	82.85	-65	1,486	-4.37%
2022/03/11	45	84.87	0	0.00	84.30	45	1,458	3.09%
2022/03/10	0	0.00	58	87.12	86.65	-58	1,450	-4.00%
2022/03/09	48	82.11	0	0.00	82.60	48	1,421	3.38%
2022/03/08	30	82.96	1	82.20	81.45	29	1,409	2.06%
2022/03/04	1	88.40	0	0.00	90.20	1	1,332	0.08%
2022/02/25	1	89.40	0.1	89.40	89.25	1	1,238	0.08%
2022/02/24	2	80.83	2	81.13	81.35	0	1,196	0.00%
2022/02/22	6.1	87.19	0	0.00	87.80	6.1	1,089	0.56%
2022/02/16	0	0.00	1	99.40	99.40	-1	976	-0.10%
2022/02/15	1	94.90	0	0.00	95.20	1	966	0.10%
2022/02/14	1	95.40	0	0.00	95.55	1	962	0.10%
2022/02/10	0	0.00	1	105.30	105.40	-1	911	-0.11%
2022/02/09	0	0.00	7	102.56	102.95	-7	900	-0.78%
2022/02/07	0	0.00	2	100.65	101.25	-2	878	-0.23%
2022/01/26	47	95.07	0	0.00	95.25	47	844	5.57%
2022/01/25	1	95.65	0	0.00	95.95	1	803	0.12%
2022/01/21	1	101.45	0	0.00	101.40	1	728	0.14%
2022/01/19	1	107.55	0	0.00	106.65	1	688	0.15%
2022/01/06	1	115.90	0	0.00	116.00	1	571	0.17%
2021/12/23	10	123.63	0	0.00	123.80	10	550	1.82%
2021/12/20	0	0.00	10	115.60	115.75	-10	509	-1.96%
2021/12/17	1	118.20	0	0.00	118.90	1	491	0.20%
2021/12/15	25	120.50	0	0.00	120.75	25	476	5.25%
2021/12/07	100	119.86	0	0.00	120.50	100	442	22.58%
2021/12/06	0.5	118.05	0	0.00	117.90	0.5	443	0.11%
2021/12/02	0.5	121.65	0	0.00	121.20	0.5	425	0.12%
2021/11/26	0.5	128.20	0	0.00	125.95	0.5	406	0.12%
2021/11/22	0	0.00	1	131.55	131.40	-1	396	-0.25%
2021/11/11	0	0.00	1	121.95	121.95	-1	402	-0.25%
2021/11/10	0	0.00	2	124.45	124.15	-2	396	-0.50%
2021/11/02	0	0.00	10	120.00	119.85	-10	393	-2.54%
2021/11/01	1	120.15	20	120.00	120.05	-19	394	-4.82%
2021/10/18	0	0.00	1	108.70	108.85	-1	400	-0.25%
2021/10/15	1	108.00	0	0.00	108.90	1	401	0.25%
2021/10/07	2	105.95	0	0.00	105.60	2	407	0.49%
2021/10/05	2	100.10	0	0.00	102.65	2	397	0.50%
2021/10/01	9	102.25	3	102.42	102.30	6	381	1.57%
2021/09/29	0.5	105.50	0	0.00	105.50	0.5	374	0.13%
2021/09/24	2	112.30	9	111.94	111.60	-7	373	-1.87%
2021/09/23	2	110.50	0	0.00	110.65	2	373	0.53%
2021/07/20	2	102.85	0	0.00	102.80	2	493	0.41%
2021/07/14	1	106.50	0	0.00	106.35	1	493	0.20%
2021/06/25	0	0.00	1	99.25	99.40	-1	605	-0.17%
2021/06/23	0	0.00	1	98.30	98.50	-1	627	-0.16%
2021/06/07	0	0.00	0.5	90.40	90.90	-0.5	724	-0.07%
2021/06/04	0	0.00	1	87.70	88.25	-1	740	-0.13%
2021/05/26	0	0.00	1	90.55	90.50	-1	948	-0.11%
2021/05/25	0	0.00	1	89.90	90.10	-1	958	-0.10%
2021/05/21	0	0.00	1	88.10	88.25	-1	1,007	-0.10%
2021/05/18	1	86.50	0	0.00	86.50	1	1,009	0.10%
2021/05/11	0	0.00	2	84.50	84.85	-2	1,022	-0.20%
2021/05/05	2	88.90	0	0.00	88.65	2	1,019	0.20%
2021/05/03	2	93.05	0	0.00	92.95	2	1,033	0.19%
2021/04/27	0	0.00	1	95.20	95.20	-1	1,045	-0.10%
2021/04/23	2	91.90	0	0.00	91.90	2	1,051	0.19%
2021/04/22	0	0.00	2	93.60	93.60	-2	1,052	-0.19%
2021/04/20	2	93.80	0	0.00	93.80	2	1,049	0.19%
2021/04/19	0	0.00	2	95.30	95.55	-2	1,055	-0.19%
2021/04/16	0	0.00	1	94.60	94.90	-1	1,058	-0.09%
2021/04/15	1	92.50	0	0.00	92.80	1	1,064	0.09%
2021/04/13	0	0.00	1	92.65	92.15	-1	1,059	-0.09%
2021/04/08	0	0.00	1	91.20	91.20	-1	1,033	-0.10%
2021/04/01	2	83.80	0	0.00	84.00	2	990	0.20%
2021/03/31	0	0.00	5	80.90	80.85	-5	972	-0.51%
2021/03/29	1	80.10	0	0.00	80.05	1	967	0.10%
2021/03/26	0	0.00	1	80.55	80.60	-1	961	-0.10%
2021/03/25	1	79.80	0	0.00	80.35	1	952	0.10%
2021/03/24	0	0.00	2	83.15	82.90	-2	941	-0.21%
2021/03/23	0	0.00	1	82.90	82.45	-1	942	-0.11%
2021/03/22	2	81.15	0	0.00	81.30	2	938	0.21%
2021/03/19	2	79.85	0	0.00	79.65	2	938	0.21%
2021/03/17	1	83.85	2	84.20	84.00	-1	924	-0.11%
2021/03/16	0	0.00	2	83.93	84.10	-2	944	-0.21%
2021/03/12	0	0.00	3	83.10	82.75	-3	935	-0.32%
2021/03/11	0	0.00	1	80.40	80.60	-1	920	-0.11%
2021/03/09	2	76.08	0	0.00	76.05	2	902	0.22%
2021/03/08	2	78.30	0	0.00	76.80	2	894	0.22%
2021/03/04	5	78.35	0	0.00	77.65	5	862	0.58%
2021/03/02	2	86.45	2	86.93	85.40	0	817	0.00%
2021/02/26	9	80.56	0	0.00	79.35	9	816	1.10%
2021/02/25	0.3	87.15	0	0.00	87.35	0.3	777	0.04%
2021/02/18	0.2	91.95	0	0.00	91.35	0.2	742	0.03%
2021/02/05	0	0.00	1	90.10	90.70	-1	769	-0.13%
2021/02/02	0	0.00	1	86.50	87.40	-1	873	-0.11%
2021/02/01	1	81.05	0	0.00	82.70	1	888	0.11%
2021/01/22	0	0.00	1	88.00	88.00	-1	1,144	-0.09%
2021/01/19	11	81.90	0	0.00	82.70	11	1,179	0.93%
2021/01/11	0	0.00	0.1	84.05	84.25	-0.1	1,227	0.00%
2020/12/30	0.1	82.10	0	0.00	82.20	0.1	1,418	0.00%
2020/12/21	0	0.00	10	80.35	80.60	-10	1,643	-0.61%
2020/12/16	0	0.00	1	78.50	78.85	-1	1,741	-0.06%
2020/12/10	30	75.40	0	0.00	75.30	30	1,836	1.63%
2020/12/03	0	0.00	10	77.30	77.15	-10	1,929	-0.52%
2020/12/02	0	0.00	20	76.66	76.75	-20	1,977	-1.01%
2020/12/01	0	0.00	2	76.05	76.05	-2	2,032	-0.10%
2020/11/27	5	73.50	0	0.00	73.65	5	2,031	0.25%
2020/11/20	3	71.63	5	70.95	71.60	-2	2,010	-0.10%
2020/11/19	0	0.00	3	70.10	69.85	-3	2,009	-0.15%
2020/11/12	4	70.05	2	70.05	70.05	2	1,981	0.10%
2020/11/10	20	69.45	0	0.00	68.75	20	1,900	1.05%
2020/11/09	0	0.00	20	75.81	76.60	-20	1,868	-1.07%
2020/11/06	10	71.05	10	72.10	71.05	0	1,854	0.00%
2020/11/05	0	0.00	4	70.95	71.05	-4	1,812	-0.22%
2020/11/02	4	61.25	0	0.00	61.50	4	1,633	0.24%
2020/10/30	0	0.00	52	62.57	62.00	-52	1,606	-3.24%
2020/10/29	8	63.36	0	0.00	63.60	8	1,588	0.50%
2020/10/28	50	67.00	0	0.00	67.00	50	1,558	3.21%
2020/10/27	54	66.50	0	0.00	66.60	54	1,584	3.41%
2020/10/26	7	68.05	0	0.00	67.90	7	1,581	0.44%
2020/10/22	0	0.00	1	67.75	68.05	-1	1,625	-0.06%
2020/10/20	0	0.00	2	68.85	68.75	-2	1,673	-0.12%
2020/10/19	3	71.15	0	0.00	71.20	3	1,657	0.18%
2020/10/15	1	71.85	3	71.22	71.10	-2	1,646	-0.12%
2020/10/13	0	0.00	3	73.03	73.50	-3	1,596	-0.19%
2020/10/12	0	0.00	23	69.12	69.75	-23	1,554	-1.48%
2020/10/08	4	66.63	1	66.65	66.70	3	1,526	0.20%
2020/10/06	3	66.05	0	0.00	65.95	3	1,496	0.20%
2020/09/30	2	64.55	0	0.00	64.10	2	1,470	0.14%
2020/09/29	1	65.75	25	65.67	65.75	-24	1,449	-1.66%
2020/09/28	0	0.00	52	63.29	63.30	-52	1,421	-3.66%
2020/09/24	50	59.40	2	59.20	58.60	48	1,369	3.50%
2020/09/23	2	62.55	3	62.15	62.80	-1	1,335	-0.07%
2020/09/22	0	0.00	2	60.85	60.65	-2	1,321	-0.15%
2020/09/21	2	60.28	0	0.00	59.95	2	1,300	0.15%
2020/09/17	2	62.80	0	0.00	62.80	2	1,263	0.16%
2020/09/16	2	66.90	0	0.00	66.70	2	1,272	0.16%
2020/09/15	2	64.80	2	64.85	64.95	0	1,263	0.00%
2020/09/14	1	63.25	2	63.20	63.85	-1	1,257	-0.08%
2020/09/11	2	63.95	158	64.09	64.30	-156	1,244	-12.53%	大賣/鉅額交易
2020/09/10	0	0.00	2	65.45	65.85	-2	1,240	-0.16%
2020/09/09	18	63.18	0	0.00	63.40	18	1,241	1.45%
2020/09/07	2	66.60	0	0.00	65.95	2	1,280	0.16%
2020/09/04	141	69.63	0	0.00	69.45	141	1,279	11.02%	大買/鉅額交易
2020/09/03	1	77.90	1	78.00	78.05	0	1,224	0.00%
2020/07/28	0	0.00	2	59.08	58.45	-2	1,598	-0.13%
2020/07/24	2	57.10	0	0.00	56.25	2	1,646	0.12%
2020/07/03	0	0.00	5	55.05	54.95	-5	1,981	-0.25%
2020/07/02	5	54.45	1	54.40	54.40	4	2,048	0.20%
2020/06/12	25	48.07	0	0.00	48.70	25	3,038	0.82%
2020/06/11	0	0.00	7	52.41	51.45	-7	3,025	-0.23%
2020/06/10	0	0.00	13	51.61	51.65	-13	3,030	-0.43%
2020/05/21	1	46.26	0	0.00	46.15	1	3,737	0.03%
2020/05/15	0	0.00	5	42.65	42.82	-5	3,660	-0.14%
2020/05/13	0	0.00	70	42.31	43.01	-70	3,602	-1.94%
2020/05/11	68	44.59	0	0.00	44.39	68	3,535	1.92%
2020/05/08	2	43.93	0	0.00	44.00	2	3,513	0.06%
2020/05/07	0	0.00	70	41.87	42.19	-70	3,493	-2.00%
2020/05/05	40	40.74	0	0.00	40.72	40	3,447	1.16%
2020/05/04	30	38.87	0	0.00	38.95	30	3,419	0.88%
2020/04/27	0	0.00	11	40.25	41.20	-11	3,257	-0.34%
2020/03/27	0	0.00	3	31.44	31.20	-3	2,275	-0.13%
2020/03/26	1	29.19	0	0.00	29.41	1	2,133	0.05%
2020/03/25	2	29.30	1	29.50	29.60	1	2,044	0.05%
2020/03/24	1	27.90	0	0.00	27.78	1	1,894	0.05%
2020/03/20	0	0.00	2	28.13	28.97	-2	1,668	-0.12%
2020/03/19	1	26.25	0	0.00	26.12	1	1,563	0.06%
2020/03/17	1	28.73	0	0.00	28.76	1	1,373	0.07%
2020/03/12	0	0.00	9	35.50	32.58	-9	1,089	-0.83%
2020/03/09	10	36.47	0	0.00	36.32	10	837	1.19%
2020/03/02	10	40.66	0	0.00	41.20	10	579	1.72%
2019/12/20	0	0.00	2	42.74	42.77	-2	341	-0.59%
2019/12/13	1	41.51	0	0.00	41.48	1	344	0.29%
2019/12/10	1	40.21	0	0.00	40.27	1	355	0.28%
2019/10/28	0	0.00	3	37.40	37.32	-3	584	-0.51%
2019/10/04	0	0.00	2	33.93	34.21	-2	555	-0.36%
2019/10/03	1	33.23	0	0.00	33.30	1	554	0.18%
2019/09/25	1	34.76	0	0.00	34.81	1	528	0.19%
2019/09/16	3	35.64	0	0.00	35.70	3	558	0.54%
2019/06/25	0	0.00	1	35.83	35.29	-1	458	-0.22%
2019/06/24	1	35.79	1	35.79	35.80	0	451	0.00%
2019/05/31	1	31.24	0	0.00	31.23	1	368	0.27%
2019/04/24	5	37.37	0	0.00	37.22	5	310	1.61%
2019/01/10	0	0.00	5	26.53	26.55	-5	753	-0.66%
2019/01/09	0	0.00	308	26.82	26.78	-308	749	-41.09%	大賣/鉅額交易
2018/12/27	0	0.00	5	23.99	24.40	-5	732	-0.68%
2018/12/26	5	21.88	0	0.00	21.80	5	689	0.72%
2018/10/26	0	0.00	4	29.81	29.66	-4	634	-0.63%
2018/10/22	4	32.50	3	31.85	32.50	1	612	0.16%
2018/10/19	20	32.68	17	32.66	32.90	3	607	0.49%
2018/10/18	20	33.84	20	33.70	33.78	0	607	0.00%
2018/10/16	20	32.22	20	32.20	32.34	0	586	0.00%
2018/10/09	0	0.00	2	34.83	34.87	-2	513	-0.39%
2018/10/05	0	0.00	2	36.01	35.99	-2	505	-0.40%
2018/09/26	0	0.00	1	36.86	37.13	-1	481	-0.21%
2018/09/21	0	0.00	1	36.90	37.11	-1	462	-0.22%
2018/09/20	0	0.00	1	36.20	36.07	-1	440	-0.23%
2018/09/14	18	37.17	0	0.00	37.09	18	391	4.60%
2018/09/13	20	36.40	0	0.00	36.23	20	389	5.14%
2018/09/12	30	36.70	0	0.00	36.67	30	376	7.97%
2018/08/16	3	35.33	0	0.00	35.53	3	411	0.73%
2018/08/15	1	35.87	0	0.00	35.84	1	411	0.24%
2018/08/06	35	35.49	0	0.00	35.57	35	431	8.11%
2018/08/02	5	34.20	0	0.00	33.99	5	437	1.14%
2018/08/01	0	0.00	44	34.08	34.11	-44	440	-9.99%
2018/07/31	66	33.63	0	0.00	33.70	66	438	15.06%
2018/07/30	62	34.22	0	0.00	34.15	62	433	14.29%
2018/07/25	0	0.00	120	35.23	35.24	-120	423	-28.32%	大賣/鉅額交易
2018/07/13	0	0.00	2	35.45	35.49	-2	463	-0.43%
2018/07/11	0	0.00	1	33.78	33.91	-1	480	-0.21%
2018/07/09	55	34.13	0	0.00	34.14	55	485	11.32%
2018/07/04	1	31.94	0	0.00	32.14	1	506	0.20%
2018/06/29	82	32.26	0	0.00	32.52	82	558	14.68%
2018/06/27	0	0.00	44	32.52	32.44	-44	574	-7.66%
2018/06/26	45	32.26	1	32.25	32.30	44	625	7.03%
2018/06/22	15	33.87	0	0.00	33.86	15	671	2.23%
2018/06/21	0	0.00	15	34.94	34.92	-15	682	-2.20%
2018/06/19	100	33.82	0	0.00	33.50	100	696	14.36%
2018/06/15	0	0.00	4	34.31	34.47	-4	688	-0.58%
2018/06/14	0	0.00	185	33.59	33.51	-185	683	-27.05%	大賣/鉅額交易
2018/06/11	5	33.01	6	33.00	32.98	-1	661	-0.15%
2018/06/08	0	0.00	12	33.04	33.00	-12	642	-1.87%
2018/06/07	2	33.76	14	33.79	33.80	-12	612	-1.96%
2018/06/06	0	0.00	7	33.51	33.68	-7	594	-1.18%
2018/06/05	0	0.00	1	33.13	33.14	-1	583	-0.17%
2018/06/01	2	31.76	0	0.00	31.74	2	575	0.35%
2018/05/31	2	31.80	0	0.00	31.83	2	579	0.35%
2018/05/30	0	0.00	5	31.25	31.35	-5	591	-0.85%
2018/05/28	0	0.00	4	31.99	32.03	-4	589	-0.68%
2018/05/21	2	31.55	0	0.00	31.55	2	602	0.33%
2018/05/16	5	31.08	0	0.00	31.08	5	598	0.84%
2018/05/15	3	31.63	0	0.00	31.60	3	601	0.50%
2018/05/09	5	30.50	0	0.00	30.50	5	608	0.82%
2018/05/08	1	30.60	0	0.00	30.64	1	604	0.17%
2018/05/07	0	0.00	6	30.26	30.65	-6	605	-0.99%
2018/05/04	2	29.09	0	0.00	29.11	2	604	0.33%
2018/05/03	0	0.00	25	28.83	28.93	-25	602	-4.15%
2018/05/02	0	0.00	5	29.51	29.51	-5	602	-0.83%
2018/04/30	5	29.40	0	0.00	29.51	5	600	0.83%
2018/04/27	0	0.00	3	29.71	29.68	-3	597	-0.50%
2018/04/26	25	28.68	2	28.67	28.34	23	587	3.92%
2018/04/25	5	28.04	0	0.00	27.97	5	579	0.86%
2018/04/19	2	30.76	1	30.76	30.76	1	564	0.18%
2018/04/18	4	30.61	5	30.67	30.68	-1	564	-0.18%
2018/04/17	0	0.00	5	29.55	29.58	-5	554	-0.90%
2018/04/16	0	0.00	5	29.13	29.13	-5	544	-0.92%
2018/04/11	6	28.51	0	0.00	28.69	6	525	1.14%
2018/04/03	1	27.20	0	0.00	27.17	1	481	0.21%
2018/03/29	18	28.04	0	0.00	27.75	18	419	4.29%
2018/03/28	21	29.23	0	0.00	30.00	21	373	5.62%
2018/03/27	2	30.74	0	0.00	32.00	2	345	0.58%
2018/03/26	1	28.75	1	28.91	29.05	0	307	0.00%
2018/03/14	80	32.94	0	0.00	33.06	80	264	30.27%
2018/03/13	0	0.00	78	33.86	33.99	-78	260	-29.92%
2018/03/08	1	31.95	0	0.00	32.09	1	248	0.40%
2018/03/05	85	31.00	0	0.00	30.80	85	241	35.13%
2018/03/02	60	30.73	0	0.00	30.63	60	225	26.65%
2018/02/22	32	30.18	0	0.00	30.30	32	191	16.68%