中華 (2204)-統一-基隆券商分點個股進出

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

中華

(2204)

可現股當沖

股價
119.5
漲跌
▼2.0
漲幅
-1.65%
成交量
3,846張
產業
上市汽車類股
315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

中華 (2204)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/22	0.2	123.00	0	0.00	121.50	0.2	4,056	0.00%
2024/05/20	0	0.00	1	123.00	121.50	-1	3,957	-0.03%
2024/05/10	0.2	135.50	0	0.00	135.00	0.2	3,896	0.00%
2024/05/07	1	147.00	1	148.00	147.00	0	3,728	0.00%
2024/05/06	0	0.00	1	145.50	147.50	-1	3,725	-0.03%
2024/04/24	1	138.50	0	0.00	138.50	1	3,697	0.03%
2024/04/22	0	0.00	0.3	134.50	135.50	-0.3	3,658	-0.01%
2024/04/17	0	0.00	2	140.75	145.00	-2	3,390	-0.06%
2024/04/15	0	0.00	5	149.00	146.50	-5	3,328	-0.15%
2024/04/12	6	146.58	1	147.00	147.50	5	3,287	0.15%
2024/04/11	0	0.00	2	142.00	142.00	-2	3,220	-0.06%
2024/04/10	0	0.00	1	139.50	139.00	-1	3,184	-0.03%
2024/04/09	2	137.25	1	135.50	136.50	1	3,169	0.03%
2024/04/08	1	136.50	0	0.00	135.50	1	3,126	0.03%
2024/04/01	0.1	131.00	0	0.00	131.50	0.1	3,161	0.00%
2024/03/26	1	125.00	0	0.00	127.50	1	3,350	0.03%
2024/03/21	0	0.00	1	129.00	129.00	-1	3,534	-0.03%
2024/03/20	0.1	129.00	0	0.00	128.00	0.1	3,635	0.00%
2024/03/18	0.2	134.00	0	0.00	133.50	0.2	3,901	0.00%
2024/03/15	0	0.00	0	129.50	129.00	0	4,068	0.00%
2024/03/14	0	0.00	0.1	124.00	125.50	-0.1	4,212	0.00%
2024/03/11	1	127.00	0	0.00	127.00	1	4,425	0.02%
2024/03/08	0	0.00	8	129.88	127.50	-8	4,451	-0.18%
2024/03/07	11	131.91	10	133.00	132.00	1	4,464	0.02%
2024/03/06	0	0.00	0.6	129.00	132.50	-0.6	4,451	-0.01%
2024/03/04	0	0.00	1	126.00	128.00	-1	4,293	-0.02%
2024/02/26	0	0.00	1	124.50	124.00	-1	4,201	-0.02%
2024/02/21	0	0.00	1	122.50	123.00	-1	4,404	-0.02%
2024/02/20	0	0.00	1	119.50	120.00	-1	4,498	-0.02%
2024/02/16	2	120.75	5	122.50	123.00	-3	4,610	-0.07%
2024/02/05	0	0.00	0.1	114.00	114.00	-0.1	4,670	0.00%
2024/02/01	0	0.00	1	114.00	114.50	-1	4,858	-0.02%
2024/01/29	0	0.00	1	114.50	115.00	-1	4,935	-0.02%
2024/01/26	0	0.00	0.3	112.00	113.00	-0.3	4,943	-0.01%
2024/01/25	0	0.00	1	113.50	113.00	-1	4,929	-0.02%
2024/01/24	1	110.50	1	112.00	112.50	0	4,908	0.00%
2024/01/19	1.5	103.50	50	104.00	104.00	-48.5	4,875	-0.99%
2024/01/18	0	0.00	1	102.00	102.50	-1	4,881	-0.02%
2024/01/17	1	106.00	0	0.00	103.00	1	4,884	0.02%
2024/01/16	0	0.00	10	105.00	106.50	-10	4,859	-0.21%
2024/01/11	1	106.50	0	0.00	107.50	1	4,965	0.02%
2024/01/10	0	0.00	4	105.50	107.00	-4	5,038	-0.08%
2024/01/09	1	107.00	0	0.00	107.50	1	5,061	0.02%
2024/01/08	1	110.00	0	0.00	108.50	1	5,130	0.02%
2024/01/05	23	108.50	0	0.00	109.50	23	5,290	0.43%
2024/01/04	27	109.50	1	108.50	108.50	26	5,376	0.48%
2024/01/03	2	110.50	0	0.00	110.00	2	5,398	0.04%
2024/01/02	17	112.50	0	0.00	112.00	17	5,396	0.31%
2023/12/27	1	113.00	0	0.00	112.50	1	5,372	0.02%
2023/12/26	0	0.00	1	113.00	113.00	-1	5,414	-0.02%
2023/12/19	1	112.00	0	0.00	112.50	1	5,401	0.02%
2023/12/14	1	121.00	1.1	118.57	118.50	-0.1	5,303	0.00%
2023/12/12	0	0.00	3	125.00	125.00	-3	5,060	-0.06%
2023/12/11	3	119.83	7	117.36	121.00	-4	4,852	-0.08%
2023/12/08	0	0.00	4	111.50	113.00	-4	4,692	-0.09%
2023/12/07	2	112.75	3	113.67	112.00	-1	4,724	-0.02%
2023/12/06	5	109.80	2	110.75	111.50	3	4,716	0.06%
2023/12/05	2	103.75	2	104.50	106.00	0	4,650	0.00%
2023/12/04	2	102.75	2	103.50	104.50	0	4,698	0.00%
2023/12/01	0	0.00	1	103.50	104.50	-1	4,791	-0.02%
2023/11/30	1	102.50	0	0.00	101.50	1	5,027	0.02%
2023/11/29	1	103.00	0.1	102.50	102.50	0.9	5,428	0.02%
2023/11/28	1	102.50	2	103.25	104.00	-1	5,654	-0.02%
2023/11/24	2	103.25	4	104.13	103.50	-2	5,666	-0.04%
2023/11/22	2	105.75	21	106.26	106.50	-19	5,616	-0.34%
2023/11/21	5	107.10	4	107.88	106.00	1	5,599	0.02%
2023/11/20	9	102.50	14	103.46	106.00	-5	5,546	-0.09%
2023/11/17	13	105.12	6	105.67	105.50	7	5,379	0.13%
2023/11/16	1	101.50	7	102.21	104.50	-6	5,270	-0.11%
2023/11/15	3	98.93	213	101.22	101.00	-210	5,189	-4.05%	大賣/鉅額交易
2023/11/14	14	96.81	1	96.70	98.10	13	5,130	0.25%
2023/11/13	9	98.96	15	102.57	97.90	-6	5,122	-0.12%
2023/11/10	7	101.21	3	102.67	100.50	4	5,025	0.08%
2023/11/09	2	97.55	10	100.23	103.00	-8	4,943	-0.16%
2023/11/08	0	0.00	2	96.70	97.50	-2	4,840	-0.04%
2023/11/07	0	0.00	4	94.28	94.60	-4	4,813	-0.08%
2023/11/06	2	93.70	0	0.00	94.60	2	4,850	0.04%
2023/11/03	0	0.00	1	92.50	93.20	-1	4,871	-0.02%
2023/11/02	0	0.00	1	91.10	91.20	-1	4,844	-0.02%
2023/10/30	1	89.40	1	89.50	89.50	0	4,842	0.00%
2023/10/27	31	89.88	0	0.00	89.60	31	4,842	0.64%
2023/10/24	1	90.50	0	0.00	92.10	1	4,906	0.02%
2023/10/23	2	90.10	0	0.00	90.50	2	4,927	0.04%
2023/10/20	6	93.37	0	0.00	90.90	6	5,040	0.12%
2023/10/19	25	94.60	0	0.00	95.70	25	4,988	0.50%
2023/10/18	36	95.02	0	0.00	94.90	36	5,024	0.72%
2023/10/17	104	95.03	0	0.00	95.00	104	4,968	2.09%	大買/鉅額交易
2023/10/16	3	98.43	26	100.96	96.30	-23	4,993	-0.46%
2023/10/13	2	98.30	182	100.12	99.10	-180	5,016	-3.59%	大賣/鉅額交易
2023/10/12	0	0.00	5	98.54	98.60	-5	4,897	-0.10%
2023/10/11	1	96.30	1.1	97.49	95.30	-0.1	4,830	0.00%
2023/10/06	2	95.20	1	95.50	94.80	1	4,837	0.02%
2023/10/05	130	94.10	0	0.00	93.80	130	4,903	2.65%	大買/鉅額交易
2023/10/02	1	95.70	0	0.00	95.40	1	4,985	0.02%
2023/09/28	1	98.20	1.1	99.97	97.50	-0.1	4,980	0.00%
2023/09/27	0	0.00	1	98.20	98.70	-1	4,939	-0.02%
2023/09/26	15	95.80	0	0.00	95.80	15	4,981	0.30%
2023/09/25	2	97.95	2	98.00	97.60	0	4,968	0.00%
2023/09/22	85	94.70	3	95.03	95.40	82	4,909	1.67%
2023/09/21	1	96.00	0	0.00	94.80	1	4,956	0.02%
2023/09/20	1	97.70	0	0.00	97.20	1	5,038	0.02%
2023/09/19	3	98.23	0	0.00	98.20	3	4,978	0.06%
2023/09/15	2	96.90	0	0.00	97.10	2	4,901	0.04%
2023/09/14	1	99.70	0	0.00	99.00	1	4,869	0.02%
2023/09/13	1	100.00	0.1	100.50	100.00	0.9	4,903	0.02%
2023/09/12	2	101.75	8	101.29	99.70	-6	4,969	-0.12%
2023/09/11	20	104.45	12	102.67	101.00	8	4,972	0.16%
2023/09/08	3	103.83	2	104.00	104.00	1	4,886	0.02%
2023/09/06	5	109.90	6	108.50	108.50	-1	4,803	-0.02%
2023/09/05	0	0.00	2.1	110.31	112.50	-2.1	4,697	-0.04%
2023/09/04	0	0.00	7.4	107.49	108.50	-7.4	4,505	-0.16%
2023/09/01	0	0.00	1	98.40	98.70	-1	4,148	-0.02%
2023/08/31	0	0.00	1	88.30	89.80	-1	3,947	-0.03%
2023/08/30	0	0.00	1	87.50	88.20	-1	4,014	-0.02%
2023/08/28	1	85.30	1	86.00	84.50	0	4,240	0.00%
2023/08/24	0	0.00	1	83.90	84.30	-1	4,494	-0.02%
2023/08/23	1	84.60	0	0.00	84.40	1	4,520	0.02%
2023/08/17	1	87.50	1	87.60	87.40	0	5,092	0.00%
2023/08/16	1	83.50	2	83.05	83.50	-1	5,106	-0.02%
2023/08/14	3	85.87	2	85.80	86.60	1	5,390	0.02%
2023/08/11	4	90.48	4	91.78	90.00	0	5,437	0.00%
2023/08/10	2	93.35	3.2	93.31	94.10	-1.2	5,526	-0.02%
2023/08/09	1	94.80	0	0.00	94.80	1	5,538	0.02%
2023/08/07	0	0.00	1	91.60	91.80	-1	5,604	-0.02%
2023/08/04	2	89.80	0	0.00	90.70	2	5,660	0.04%
2023/08/02	1	90.30	3	90.70	90.20	-2	5,689	-0.04%
2023/08/01	2	89.20	2	89.25	89.90	0	5,715	0.00%
2023/07/31	7	90.23	0	0.00	88.50	7	5,742	0.12%
2023/07/28	1	87.70	1	88.30	88.20	0	5,742	0.00%
2023/07/27	2	87.75	1	88.40	87.90	1	5,794	0.02%
2023/07/26	2	85.60	2	85.25	84.50	0	5,790	0.00%
2023/07/25	2	84.95	1	84.10	86.80	1	5,860	0.02%
2023/07/21	0.2	83.90	2	83.55	84.00	-1.8	6,262	-0.03%
2023/07/20	4	84.83	0	0.00	84.70	4	6,360	0.06%
2023/07/19	2	85.25	1	86.00	84.40	1	6,500	0.02%
2023/07/18	2	88.40	2	86.30	85.70	0	6,848	0.00%
2023/07/17	3	91.50	1	91.90	90.20	2	7,267	0.03%
2023/07/12	4	96.50	0	0.00	93.50	4	7,362	0.05%
2023/07/11	0	0.00	1	98.00	97.50	-1	7,316	-0.01%
2023/07/10	0	0.00	3	97.57	97.40	-3	7,390	-0.04%
2023/07/07	1	95.80	0	0.00	98.00	1	7,369	0.01%
2023/07/06	3	97.17	1	99.00	97.30	2	7,346	0.03%
2023/07/04	0	0.00	2	97.05	97.60	-2	7,292	-0.03%
2023/06/28	0	0.00	1	95.10	95.60	-1	7,173	-0.01%
2023/06/27	0	0.00	1	89.80	89.90	-1	7,085	-0.01%
2023/06/26	1	92.60	0	92.40	92.10	1	7,116	0.01%
2023/06/21	1	92.40	0	0.00	92.70	1	7,173	0.01%
2023/06/20	1	92.10	0	0.00	91.30	1	7,333	0.01%
2023/06/19	6	91.90	0	92.00	91.80	6	7,383	0.08%
2023/06/16	2	94.95	1	94.80	93.10	1	7,425	0.01%
2023/06/15	1	96.60	0	0.00	97.00	1	7,321	0.01%
2023/06/14	1	100.50	0	0.00	99.10	1	7,251	0.01%
2023/06/13	2	99.43	4	99.10	99.00	-2	7,270	-0.03%
2023/06/12	2	94.70	1	96.00	96.00	1	7,298	0.01%
2023/06/09	3	94.63	4	96.28	96.30	-1	7,251	-0.01%
2023/06/08	2	95.00	0.2	96.70	95.60	1.8	7,201	0.03%
2023/06/07	1	100.00	1	102.00	99.30	0	7,103	0.00%
2023/06/06	0	0.00	1	100.50	99.50	-1	7,051	-0.01%
2023/06/05	2	99.70	2	101.25	99.30	0	7,037	0.00%
2023/06/02	1	96.92	2	97.85	99.90	-1	6,941	-0.01%
2023/06/01	4	96.23	1	95.40	95.90	3	6,813	0.04%
2023/05/31	3	92.77	6.1	95.55	95.80	-3.1	6,674	-0.05%
2023/05/30	0	0.00	9.1	94.88	92.20	-9.1	6,584	-0.14%
2023/05/26	8.1	92.09	2	93.45	92.40	6.1	6,371	0.10%
2023/05/25	11	94.24	14.3	92.70	93.10	-3.3	6,256	-0.05%
2023/05/24	2	86.50	2	89.40	89.40	0	5,920	0.00%
2023/05/23	0.1	85.90	2.2	87.15	86.10	-2.2	5,822	-0.04%
2023/05/19	0	0.00	5	86.62	87.20	-5	5,673	-0.09%
2023/05/18	0	0.00	3.2	85.94	86.10	-3.2	5,544	-0.06%
2023/05/17	0	0.00	0.2	81.80	81.80	-0.2	5,332	0.00%
2023/05/16	2	80.55	7	79.19	80.80	-5	5,198	-0.10%
2023/05/12	0	0.00	4	78.18	77.50	-4	4,996	-0.08%
2023/05/11	0	0.00	4	78.18	77.60	-4	4,944	-0.08%
2023/05/10	4	79.90	0	0.00	80.40	4	4,892	0.08%
2023/05/09	0	0.00	0.5	79.60	79.50	-0.5	4,822	-0.01%
2023/05/08	7.1	78.07	2	79.75	79.80	5.1	4,784	0.11%
2023/05/05	3	77.90	4	77.10	76.40	-1	4,723	-0.02%
2023/05/04	8	77.83	1	78.00	78.00	7	4,733	0.15%
2023/05/03	6	79.30	2	78.75	77.60	4	4,725	0.08%
2023/04/28	1	79.70	0	0.00	79.00	1	4,860	0.02%
2023/04/27	0	0.00	1	80.20	79.90	-1	4,807	-0.02%
2023/04/26	0.1	78.00	8	79.00	78.50	-7.9	4,567	-0.17%
2023/04/25	0	0.00	12	76.08	76.10	-12	4,226	-0.28%
2023/04/24	1	77.70	1	77.20	77.10	0	4,059	0.00%
2023/04/21	3	76.57	4	76.75	77.80	-1	3,863	-0.03%
2023/04/20	12	73.81	9	76.08	75.00	3	3,451	0.09%
2023/04/18	8	69.90	0	0.00	69.80	8	2,945	0.27%
2023/04/17	0	0.00	2	69.00	69.20	-2	2,857	-0.07%
2023/04/13	1	67.10	1	67.90	66.10	0	2,738	0.00%
2023/04/12	0	0.00	4	64.30	64.40	-4	2,615	-0.15%
2023/04/11	0	0.00	1	64.60	64.70	-1	2,589	-0.04%
2023/04/07	0	0.00	1	64.20	64.40	-1	2,525	-0.04%
2023/04/06	1	63.30	0	0.00	63.20	1	2,531	0.04%
2023/03/31	0	0.00	1	64.40	63.90	-1	2,522	-0.04%
2023/03/30	1	63.80	0	0.00	63.90	1	2,508	0.04%
2023/03/29	1	62.80	0	0.00	63.50	1	2,482	0.04%
2023/03/23	5	64.00	0.3	64.60	64.40	4.7	2,493	0.19%
2023/03/01	1	57.20	0	0.00	56.90	1	2,725	0.04%
2023/02/03	0	0.00	1	59.00	58.60	-1	2,958	-0.03%
2023/02/02	2	58.45	19	58.31	59.40	-17	2,938	-0.58%
2023/02/01	1	59.90	3	60.43	60.40	-2	2,885	-0.07%
2023/01/31	3	60.37	3	60.30	60.40	0	2,856	0.00%
2023/01/30	20	60.16	5	58.80	59.90	15	2,761	0.54%
2023/01/17	1	56.60	1	55.00	56.80	0	2,575	0.00%
2023/01/09	0	0.00	6	54.78	55.10	-6	2,539	-0.24%
2023/01/06	0	0.00	5	54.20	53.90	-5	2,500	-0.20%
2022/12/28	5	51.60	0	0.00	50.50	5	2,403	0.21%
2022/12/26	0	0.00	5	52.00	51.50	-5	2,395	-0.21%
2022/12/20	0	0.00	1	50.40	49.45	-1	2,383	-0.04%
2022/12/19	0	0.00	1	52.00	50.80	-1	2,335	-0.04%
2022/12/16	6	52.77	0	0.00	51.70	6	2,284	0.26%
2022/12/13	0	0.00	1	54.60	55.20	-1	2,136	-0.05%
2022/12/12	1	54.10	0	0.00	54.50	1	2,098	0.05%
2022/12/06	0	0.00	2	54.65	55.10	-2	2,012	-0.10%
2022/12/01	1	57.80	1	58.10	56.40	0	1,952	0.00%
2022/11/30	0	0.00	0.5	56.40	58.00	-0.5	1,877	-0.03%
2022/11/29	1	56.80	0	0.00	55.10	1	1,773	0.06%
2022/11/24	1	52.80	0	0.00	52.80	1	1,463	0.07%
2022/11/23	0	0.00	1	50.30	49.60	-1	1,328	-0.08%
2022/11/22	1	49.40	0	0.00	49.55	1	1,300	0.08%
2022/11/21	0	0.00	7	50.39	50.00	-7	1,259	-0.56%
2022/11/18	1	46.50	0	0.00	46.85	1	1,148	0.09%
2022/11/14	0	0.00	6	43.50	43.95	-6	988	-0.61%
2022/11/07	0.5	42.65	0	0.00	42.60	0.5	1,036	0.05%
2022/10/26	1	41.70	0	0.00	41.65	1	1,560	0.06%
2022/10/25	0	0.00	1	41.30	41.15	-1	1,580	-0.06%
2022/10/24	1	42.20	0	0.00	41.20	1	1,584	0.06%
2022/10/21	0	0.00	1	42.35	41.70	-1	1,588	-0.06%
2022/10/14	1	41.20	0	0.00	41.50	1	1,766	0.06%
2022/10/06	1	41.20	0	0.00	41.05	1	1,962	0.05%
2022/10/05	0	0.00	1	41.40	41.35	-1	1,971	-0.05%
2022/09/30	1	40.70	0	0.00	40.65	1	1,980	0.05%
2022/09/28	3	41.00	0	0.00	40.25	3	1,945	0.15%
2022/09/23	1	43.10	0	0.00	43.20	1	1,933	0.05%
2022/09/14	1	45.65	0	0.00	45.25	1	1,964	0.05%
2022/09/07	0	0.00	1	45.75	45.90	-1	1,962	-0.05%
2022/08/31	0	0.00	2	46.38	46.50	-2	1,950	-0.10%
2022/08/30	0	0.00	1	44.85	45.35	-1	1,929	-0.05%
2022/08/29	0	0.00	1	44.55	44.55	-1	1,909	-0.05%
2022/08/26	0	0.00	1	44.20	44.00	-1	1,889	-0.05%
2022/08/22	1	43.65	0	0.00	43.95	1	1,865	0.05%
2022/08/18	2	43.85	0	0.00	43.85	2	1,852	0.11%
2022/08/16	1	44.50	2	44.53	44.35	-1	1,826	-0.05%
2022/08/10	1	44.60	0	0.00	44.45	1	1,746	0.06%
2022/08/05	1	47.85	1	48.40	47.95	0	1,389	0.00%
2022/08/04	1	47.35	0	0.00	47.45	1	1,372	0.07%
2022/08/03	6	48.97	0	0.00	48.50	6	1,366	0.44%
2022/08/02	5	49.50	0	0.00	49.55	5	1,350	0.37%
2022/07/22	251	52.77	250	52.26	51.70	1	1,260	0.08%	大買/大賣/
2022/07/19	2	59.30	0	0.00	59.00	2	1,096	0.18%
2022/06/02	0	0.00	1	62.40	62.40	-1	1,336	-0.07%
2022/05/31	2	61.90	2	62.20	62.40	0	1,338	0.00%
2022/05/26	0	0.00	1.3	61.05	61.10	-1.3	1,321	-0.10%
2022/05/24	1	60.80	1	60.70	60.80	0	1,329	0.00%
2022/05/19	0	0.00	2.2	60.37	61.20	-2.2	1,324	-0.17%
2022/05/18	0	0.00	0.5	60.60	60.80	-0.5	1,307	-0.04%
2022/05/17	0	0.00	0	60.60	60.10	0	1,295	0.00%
2022/05/11	4	58.25	0	0.00	58.90	4	1,247	0.32%
2022/03/31	1	60.60	0	0.00	60.60	1	909	0.11%
2022/03/30	1	60.20	0	0.00	60.40	1	890	0.11%
2022/03/23	1	62.00	0	0.00	62.10	1	752	0.13%
2022/03/21	1	61.50	0	0.00	61.70	1	714	0.14%
2022/03/08	0.5	60.38	0	0.00	60.10	0.5	546	0.09%
2022/01/25	0.8	61.27	0	0.00	60.60	0.8	718	0.12%
2022/01/24	1	62.00	0	0.00	61.90	1	702	0.14%
2022/01/21	0.3	62.60	0	0.00	62.10	0.3	701	0.04%
2022/01/17	0.8	62.98	0	0.00	62.60	0.8	712	0.11%
2022/01/04	0	64.00	0	0.00	63.70	0	809	0.00%
2021/12/28	1	63.25	0	0.00	63.10	1	859	0.11%
2021/12/17	1	63.86	0	0.00	63.30	1	980	0.10%
2021/12/16	0	0.00	1	63.50	63.40	-1	996	-0.10%
2021/12/02	0.1	65.40	0	0.00	65.00	0.1	1,300	0.01%
2021/11/23	0	0.00	1	65.40	65.40	-1	1,316	-0.08%
2021/11/22	0	0.00	200	65.94	66.00	-200	1,313	-15.23%	大賣/鉅額交易
2021/11/19	0.4	66.40	400	66.07	66.00	-399.6	1,308	-30.53%	大賣/鉅額交易
2021/11/16	0.1	67.50	0.1	67.30	67.00	0	1,295	0.00%
2021/11/15	0	67.00	0	0.00	66.90	0	1,299	0.00%
2021/11/10	2	67.43	0	0.00	67.30	2	1,313	0.15%
2021/10/27	0	0.00	1	70.70	70.80	-1	1,473	-0.07%
2021/10/22	1	69.64	0	0.00	69.20	1	1,525	0.07%
2021/10/18	1	70.00	0	0.00	70.00	1	1,805	0.06%
2021/10/13	0.5	69.80	0	0.00	70.00	0.5	2,029	0.02%
2021/09/24	1	73.00	0	0.00	73.50	1	2,120	0.05%
2021/09/15	0	0.00	1	71.80	71.70	-1	2,063	-0.05%
2021/09/03	0	0.00	2	69.50	69.30	-2	2,044	-0.10%
2021/08/31	0	0.00	1	67.30	68.10	-1	2,044	-0.05%
2021/08/25	1	66.00	1	65.60	66.00	0	2,149	0.00%
2021/08/13	2	69.00	0	0.00	68.60	2	2,233	0.09%
2021/08/11	7	68.89	0	0.00	69.00	7	2,252	0.31%
2021/08/10	20	69.91	0	0.00	69.40	20	2,273	0.88%
2021/08/09	80.2	70.40	0	0.00	70.40	80.2	2,323	3.45%
2021/08/06	0	0.00	1	71.60	71.60	-1	2,363	-0.04%
2021/08/05	100	71.05	4	70.95	70.80	96	2,372	4.05%
2021/08/04	187	69.28	2	70.60	70.60	185	2,440	7.58%	大買/鉅額交易
2021/08/03	215	66.74	0	0.00	67.30	215	2,413	8.91%	大買/鉅額交易
2021/07/27	1	64.00	0	0.00	64.90	1	2,511	0.04%
2021/07/26	1	65.90	0	0.00	64.70	1	2,512	0.04%
2021/07/23	0	0.00	1	67.90	66.40	-1	2,486	-0.04%
2021/07/21	2	71.65	0	0.00	71.00	2	2,310	0.09%
2021/06/23	2	72.50	0	0.00	72.30	2	2,833	0.07%
2021/06/11	0	0.00	1	71.30	71.30	-1	3,041	-0.03%
2021/06/08	0	0.00	2	72.00	72.00	-2	3,038	-0.07%
2021/06/04	0	0.00	1	72.20	71.80	-1	3,028	-0.03%
2021/06/03	0	0.00	1	72.70	72.30	-1	3,009	-0.03%
2021/06/02	0	0.00	1	71.20	71.80	-1	2,979	-0.03%
2021/05/31	1	68.40	0	0.00	68.60	1	2,896	0.03%
2021/05/28	1	68.00	0	0.00	67.80	1	2,889	0.03%
2021/05/24	0	0.00	1	67.20	67.80	-1	2,845	-0.04%
2021/05/20	0	0.00	1	66.60	66.70	-1	2,827	-0.04%
2021/05/19	0	0.00	2	66.90	66.70	-2	2,817	-0.07%
2021/05/18	4	66.15	0	0.00	67.40	4	2,796	0.14%
2021/05/17	5	64.04	2	64.05	63.80	3	2,762	0.11%
2021/05/14	2	66.90	0	0.00	67.00	2	2,695	0.07%
2021/05/13	4	68.13	0	0.00	67.80	4	2,639	0.15%
2021/05/10	0	0.00	1	71.80	72.10	-1	2,453	-0.04%
2021/05/07	1	70.80	0	0.00	70.90	1	2,423	0.04%
2021/04/21	0	0.00	6	71.60	71.60	-6	2,172	-0.28%
2021/04/19	0	0.00	3	68.90	69.60	-3	2,102	-0.14%
2021/04/13	0	0.00	1	67.80	67.70	-1	2,036	-0.05%
2021/04/12	0	0.00	2	66.70	66.70	-2	2,000	-0.10%
2021/04/09	0	0.00	1	65.60	66.60	-1	1,996	-0.05%
2021/04/08	1	65.90	1	65.60	65.90	0	1,979	0.00%
2021/04/07	0	0.00	1	66.20	66.10	-1	1,967	-0.05%
2021/04/06	5	66.00	1	66.10	66.10	4	1,945	0.21%
2021/04/01	0	0.00	1	66.10	66.40	-1	1,913	-0.05%
2021/03/31	0	0.00	4	66.48	66.30	-4	1,902	-0.21%
2021/03/30	4	66.63	3	66.70	66.70	1	1,854	0.05%
2021/03/29	1	65.90	12	65.98	67.00	-11	1,807	-0.61%
2021/03/26	6	64.80	2	64.85	66.30	4	1,710	0.23%
2021/03/25	17	65.10	0	0.00	65.10	17	1,346	1.26%
2021/03/23	1	53.10	0	0.00	53.90	1	1,177	0.08%
2021/03/22	0	0.00	1	53.20	54.40	-1	1,145	-0.09%
2021/03/16	3	52.37	0	0.00	52.90	3	1,043	0.29%
2021/03/12	6	51.02	1	51.00	51.40	5	1,022	0.49%
2021/03/11	0	0.00	1	50.90	50.80	-1	1,041	-0.10%
2021/03/08	0	0.00	2	49.40	49.05	-2	1,044	-0.19%
2021/03/05	0	0.00	1	48.85	49.05	-1	1,045	-0.10%
2021/03/04	4	48.76	0	0.00	49.15	4	1,060	0.38%
2021/03/02	0	0.00	1	48.55	48.10	-1	1,038	-0.10%
2021/02/25	0	0.00	2	48.50	48.75	-2	1,055	-0.19%
2021/02/22	0	0.00	1	47.90	48.10	-1	1,065	-0.09%
2021/02/18	7	47.64	0	0.00	47.55	7	1,082	0.65%
2021/02/17	1	47.50	0	0.00	47.45	1	1,087	0.09%
2021/02/04	0	0.00	2	46.50	46.55	-2	1,089	-0.18%
2020/11/13	10	47.75	0	0.00	47.40	10	830	1.20%
2020/10/16	0	0.00	1	44.15	44.40	-1	1,033	-0.10%
2020/10/15	0.6	43.75	0	0.00	43.85	0.6	1,038	0.06%
2020/08/05	0	0.00	1	39.50	39.55	-1	1,136	-0.09%
2020/07/07	0	0.00	1	38.55	38.85	-1	1,396	-0.07%
2020/06/23	1	38.40	0	0.00	38.20	1	1,530	0.07%
2020/06/17	0	0.00	1	39.05	38.80	-1	1,528	-0.07%
2020/06/16	0	0.00	1	39.00	39.15	-1	1,539	-0.06%
2020/06/12	1	37.35	0	0.00	38.25	1	1,547	0.06%
2020/06/08	0	0.00	1	37.85	38.05	-1	1,516	-0.07%
2020/05/28	0	0.00	1	36.25	36.00	-1	1,445	-0.07%
2020/05/22	1	36.00	1	36.50	35.80	0	1,437	0.00%
2020/05/20	1	36.35	22.3	36.41	36.45	-21.3	1,395	-1.52%
2020/05/19	21	37.22	2	36.00	36.60	19	1,371	1.38%
2020/05/18	7	34.94	7	32.81	35.35	0	1,301	0.00%
2020/05/08	0	0.00	1	30.80	30.55	-1	1,117	-0.09%
2020/04/23	1	32.30	0	0.00	31.70	1	1,071	0.09%
2020/04/14	0	0.00	1	28.85	29.30	-1	841	-0.12%
2020/04/13	1	29.70	0	0.00	29.00	1	826	0.12%
2020/03/25	0	0.00	1	26.55	26.55	-1	590	-0.17%
2020/03/20	1	25.70	0	0.00	25.90	1	609	0.16%
2020/03/12	0	0.00	7	33.55	32.60	-7	549	-1.27%
2020/03/10	0	0.00	2	34.10	34.60	-2	539	-0.37%
2020/03/09	1	34.80	0	0.00	34.35	1	537	0.19%
2020/03/02	0	0.00	1	34.65	35.00	-1	535	-0.19%
2020/02/06	0	0.00	1	36.30	36.35	-1	510	-0.20%
2020/02/05	0	0.00	1	35.80	35.75	-1	516	-0.19%
2020/02/04	1	35.90	0	0.00	35.95	1	516	0.19%
2020/02/03	0	0.00	20	36.00	35.85	-20	527	-3.79%
2019/12/17	0	0.00	4.3	38.85	38.80	-4.3	812	-0.53%
2019/12/16	0	0.00	2	39.10	39.25	-2	811	-0.25%
2019/12/03	0.5	39.05	0	0.00	39.15	0.5	862	0.06%
2019/11/20	0	0.00	0.4	40.25	40.30	-0.4	1,002	-0.04%
2019/11/15	1	40.45	0	0.00	40.50	1	1,148	0.09%
2019/10/31	0	0.00	1	41.25	41.40	-1	1,271	-0.08%
2019/10/30	1	40.95	0	0.00	40.35	1	1,282	0.08%
2019/10/29	0.5	41.00	0	0.00	41.00	0.5	1,287	0.04%
2019/10/22	1	42.35	0	0.00	42.10	1	1,460	0.07%
2019/10/16	2.8	42.75	0	0.00	42.45	2.8	1,556	0.18%
2019/10/14	0	0.00	1	43.00	42.20	-1	1,570	-0.06%
2019/10/07	1	44.75	0	0.00	44.80	1	1,556	0.06%
2019/09/24	1	24.65	0	0.00	24.65	1	1,541	0.06%
2019/09/19	0.5	24.85	0	0.00	24.90	0.5	1,524	0.03%
2019/09/18	0.5	24.90	0	0.00	25.00	0.5	1,521	0.03%
2019/09/12	0.5	25.10	0	0.00	25.30	0.5	1,543	0.03%
2019/09/11	0.5	25.20	0	0.00	25.35	0.5	1,551	0.03%
2019/08/22	0	0.00	1	24.35	24.55	-1	1,460	-0.07%
2019/08/12	11	24.00	0	0.00	24.00	11	1,464	0.75%
2019/08/06	1	24.75	0	0.00	24.90	1	1,388	0.07%
2019/07/29	0	0.00	1	25.85	25.90	-1	1,387	-0.07%
2019/07/25	1	25.65	0	0.00	25.55	1	1,367	0.07%
2019/05/31	1	27.55	0	0.00	27.55	1	1,974	0.05%
2019/05/20	1	27.65	0	0.00	27.65	1	1,843	0.05%
2019/05/15	1	27.35	0	0.00	27.35	1	1,748	0.06%
2019/05/10	0	0.00	5	27.15	27.25	-5	1,742	-0.29%
2019/04/17	0.5	27.80	0	0.00	27.80	0.5	1,582	0.03%
2019/04/16	0.5	27.50	5	27.55	27.55	-4.5	1,556	-0.29%
2019/04/15	0.5	27.80	0	27.80	27.75	0.5	1,533	0.03%
2019/04/09	0.5	28.50	1	28.35	28.60	-0.5	1,388	-0.04%
2019/04/03	0	0.00	2	28.20	28.05	-2	1,263	-0.16%
2019/04/02	0.5	27.90	0	0.00	28.00	0.5	1,195	0.04%
2019/04/01	1.5	28.15	0	0.00	28.30	1.5	1,121	0.13%
2019/03/29	17	29.11	4.1	29.18	28.50	12.9	1,013	1.27%
2019/03/26	1	24.20	0	0.00	24.20	1	526	0.19%
2019/03/21	2	24.20	0	0.00	24.20	2	514	0.39%
2019/03/19	1	24.40	0	0.00	24.25	1	503	0.20%
2019/03/05	0.5	24.40	0	0.00	24.40	0.5	617	0.08%
2019/02/27	0.5	24.20	0	0.00	24.20	0.5	613	0.08%
2019/02/25	0.4	24.10	0	0.00	24.10	0.4	609	0.06%
2019/02/21	0.4	23.95	0	0.00	23.90	0.4	600	0.06%
2019/02/19	0.3	23.90	0	0.00	23.85	0.3	595	0.04%
2019/01/29	0	0.00	1	23.90	23.95	-1	584	-0.17%
2019/01/04	2	23.68	1	23.60	23.65	1	676	0.15%
2018/12/19	0	0.00	2	24.40	24.40	-2	763	-0.26%
2018/12/06	0	0.00	1	24.00	23.85	-1	805	-0.12%
2018/12/05	1	24.60	0	0.00	24.25	1	794	0.13%
2018/12/04	4	24.59	0	0.00	24.20	4	775	0.52%
2018/11/06	0	0.00	7	23.31	23.35	-7	814	-0.86%
2018/11/01	7	23.31	0	0.00	23.40	7	847	0.83%
2018/10/12	20	24.31	0	0.00	24.40	20	997	2.01%
2018/09/25	2	25.60	0	0.00	25.50	2	1,078	0.19%
2018/09/07	10	25.50	0	0.00	25.40	10	1,072	0.93%
2018/08/28	0	0.00	0.2	26.00	26.00	-0.2	1,090	-0.02%
2018/08/27	1	25.90	0	0.00	26.00	1	1,096	0.09%
2018/08/13	0	0.00	6	26.42	26.40	-6	1,102	-0.54%
2018/08/09	0	0.00	1	26.80	26.80	-1	1,105	-0.09%
2018/07/26	6	26.65	3	26.77	26.40	3	1,043	0.29%
2018/07/23	1	26.85	0	0.00	26.75	1	1,028	0.10%
2018/07/12	1	28.05	0	0.00	28.10	1	824	0.12%
2018/07/11	20	28.08	0	0.00	28.05	20	830	2.41%
2018/06/19	0	0.00	1	28.55	28.70	-1	938	-0.11%
2018/05/22	0	0.00	1	29.00	29.00	-1	838	-0.12%
2018/05/21	1	28.80	0	0.00	29.00	1	835	0.12%
2018/05/07	0	0.00	3	27.65	27.70	-3	813	-0.37%
2018/04/18	2	28.10	0	0.00	28.05	2	865	0.23%
2018/01/30	0	0.00	0.2	26.55	26.55	-0.2	1,018	-0.02%