中華 (2204)-凱基-站前券商分點個股進出

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
142.0
漲跌
▲4.0
漲幅
+2.90%
成交量
3,052張
產業
上市汽車類股
313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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22	139.73	2	140.00	142.00	20	3,732	0.54%
2024/04/24	0	0.00	1	140.00	138.50	-1	3,697	-0.03%
2024/04/23	1	138.50	0.1	139.00	138.50	1	3,697	0.03%
2024/04/22	45.2	135.11	143	135.12	135.50	-97.8	3,658	-2.67%	大賣/
2024/04/19	18	131.31	204	130.85	130.00	-186	3,583	-5.19%	大賣/鉅額交易
2024/04/18	7	136.86	7	140.21	137.50	0	3,484	0.00%
2024/04/17	3	141.01	0	0.00	145.00	3	3,390	0.09%
2024/04/16	15	139.17	0	0.00	138.50	15	3,372	0.44%
2024/04/15	5	147.50	3.4	147.00	146.50	1.6	3,328	0.05%
2024/04/12	38	145.75	1	148.00	147.50	37	3,287	1.13%
2024/04/11	6.4	142.06	0	0.00	142.00	6.4	3,220	0.20%
2024/04/10	5	140.00	1	139.50	139.00	4	3,184	0.13%
2024/04/09	1	136.50	11.1	135.05	136.50	-10.1	3,169	-0.32%
2024/04/08	70	136.36	2.4	136.75	135.50	67.6	3,126	2.16%
2024/04/03	0	0.00	4.1	133.99	134.00	-4.1	3,097	-0.13%
2024/04/02	6	133.75	2	132.75	132.00	4	3,163	0.13%
2024/04/01	2	129.00	3	129.50	131.50	-1	3,161	-0.03%
2024/03/29	0	0.00	1	128.50	129.50	-1	3,217	-0.03%
2024/03/28	20	130.43	1	130.00	130.00	19	3,265	0.58%
2024/03/27	9	128.83	0.3	128.50	129.00	8.8	3,328	0.26%
2024/03/26	0	0.00	6.5	126.50	127.50	-6.5	3,350	-0.19%
2024/03/25	5	128.70	1	127.50	127.50	4	3,374	0.12%
2024/03/22	1	129.00	1	128.00	129.00	0	3,459	0.00%
2024/03/21	3	128.83	0	0.00	129.00	3	3,534	0.08%
2024/03/20	8	129.69	7	128.00	128.00	1	3,635	0.03%
2024/03/19	0	0.00	0.4	135.00	131.50	-0.4	3,733	-0.01%
2024/03/18	21	131.88	18	133.50	133.50	3	3,901	0.08%
2024/03/15	4	128.75	0.1	129.50	129.00	3.9	4,068	0.10%
2024/03/14	0	0.00	2	123.25	125.50	-2	4,212	-0.05%
2024/03/13	263.1	124.86	48	124.21	122.50	215.1	4,240	5.07%	大買/鉅額交易
2024/03/12	7	127.57	6	129.00	127.50	1	4,252	0.02%
2024/03/11	10	127.00	1	128.00	127.00	9	4,425	0.20%
2024/03/08	1	129.00	0	0.00	127.50	1	4,451	0.02%
2024/03/07	31	132.18	53.1	131.56	132.00	-22.1	4,464	-0.50%
2024/03/06	29	130.41	12.4	132.17	132.50	16.6	4,451	0.37%
2024/03/05	1.1	125.00	29	124.10	124.00	-27.9	4,327	-0.65%
2024/03/04	11.1	126.91	6.1	126.34	128.00	5.1	4,293	0.12%
2024/03/01	21	124.71	18	123.36	123.00	3	4,237	0.07%
2024/02/29	2	124.00	3.2	122.94	125.50	-1.2	4,215	-0.03%
2024/02/27	1	121.00	3	121.67	121.50	-2	4,191	-0.05%
2024/02/26	3	122.67	5	120.50	124.00	-2	4,201	-0.05%
2024/02/23	1	123.00	3	122.50	121.00	-2	4,200	-0.05%
2024/02/22	5	123.30	3.1	123.15	122.50	1.9	4,255	0.04%
2024/02/21	4	123.12	86	122.16	123.00	-82	4,404	-1.86%
2024/02/20	2	120.25	1	118.51	120.00	1	4,498	0.02%
2024/02/19	1	123.50	1	120.50	120.50	0	4,559	0.00%
2024/02/16	23	119.87	6	122.00	123.00	17	4,610	0.37%
2024/02/15	3	116.67	2	117.50	116.00	1	4,567	0.02%
2024/02/05	1	114.00	2	114.25	114.00	-1	4,670	-0.02%
2024/02/02	1	113.50	0	0.00	111.50	1	4,744	0.02%
2024/02/01	1	114.00	1	115.00	114.50	0	4,858	0.00%
2024/01/31	1	114.50	4	114.88	114.50	-3	4,957	-0.06%
2024/01/29	0	0.00	1	114.50	115.00	-1	4,935	-0.02%
2024/01/26	0	0.00	20	112.50	113.00	-20	4,943	-0.40%
2024/01/25	6	113.42	8	112.69	113.00	-2	4,929	-0.04%
2024/01/24	3	111.50	4	111.75	112.50	-1	4,908	-0.02%
2024/01/23	9	107.17	2	108.25	108.00	7	4,876	0.14%
2024/01/22	3	105.50	1	106.00	105.50	2	4,870	0.04%
2024/01/19	1	104.50	0	0.00	104.00	1	4,875	0.02%
2024/01/18	23	103.37	1	102.50	102.50	22	4,881	0.45%
2024/01/17	1.1	103.00	1	104.49	103.00	0	4,884	0.00%
2024/01/16	2	105.50	2	106.25	106.50	0	4,859	0.00%
2024/01/12	2	107.75	2	107.00	107.00	0	4,940	0.00%
2024/01/11	4	107.13	1	108.00	107.50	3	4,965	0.06%
2024/01/10	0	107.00	2.1	106.02	107.00	-2	5,038	-0.04%
2024/01/09	0	108.17	4.1	107.14	107.50	-4	5,061	-0.08%
2024/01/05	2	109.00	1	109.50	109.50	1	5,290	0.02%
2024/01/04	1	108.50	4.1	110.00	108.50	-3.1	5,376	-0.06%
2024/01/03	1.1	110.95	0.1	111.00	110.00	1	5,398	0.02%
2024/01/02	1	112.00	1	112.00	112.00	0	5,396	0.00%
2023/12/29	10	112.50	12	113.54	113.00	-2	5,405	-0.04%
2023/12/28	168	113.36	3.2	111.54	113.00	164.8	5,431	3.03%	大買/鉅額交易
2023/12/27	1	113.00	4.2	113.12	112.50	-3.2	5,372	-0.06%
2023/12/26	7	113.64	1	113.00	113.00	6	5,414	0.11%
2023/12/25	3	116.50	0.1	117.50	116.50	2.9	5,419	0.05%
2023/12/22	301	115.76	5.1	115.90	115.50	295.9	5,413	5.47%	大買/鉅額交易
2023/12/21	5	113.00	2	114.50	113.00	3	5,373	0.06%
2023/12/20	4	113.38	2	114.50	114.00	2	5,428	0.04%
2023/12/19	3	113.33	2.1	112.78	112.50	1	5,401	0.02%
2023/12/18	9	118.39	27	115.94	115.50	-18	5,350	-0.34%
2023/12/15	3	121.00	3.1	121.85	120.50	-0.1	5,329	0.00%
2023/12/14	9	120.61	4.2	121.46	118.50	4.8	5,303	0.09%
2023/12/13	20	122.35	22.4	124.49	121.50	-2.4	5,198	-0.05%
2023/12/12	60.1	125.17	57.9	125.35	125.00	2.2	5,060	0.04%
2023/12/11	95	119.19	13.8	118.89	121.00	81.2	4,852	1.67%
2023/12/08	1	112.00	7.5	111.37	113.00	-6.5	4,692	-0.14%
2023/12/07	10	113.15	15.1	113.06	112.00	-5.1	4,724	-0.11%
2023/12/06	13.1	110.94	8	110.93	111.50	5.1	4,716	0.11%
2023/12/05	5	105.90	0	0.00	106.00	5	4,650	0.11%
2023/12/04	1.1	101.52	1	104.00	104.50	0.1	4,698	0.00%
2023/12/01	3	104.00	3	104.50	104.50	0	4,791	0.00%
2023/11/30	0	0.00	25	103.00	101.50	-25	5,027	-0.50%
2023/11/29	0	0.00	8	103.00	102.50	-8	5,428	-0.15%
2023/11/28	0	0.00	2	104.00	104.00	-2	5,654	-0.04%
2023/11/27	1	104.50	0	0.00	102.00	1	5,662	0.02%
2023/11/22	3	106.50	2.6	106.19	106.50	0.4	5,616	0.01%
2023/11/21	1	108.00	1	108.50	106.00	0	5,599	0.00%
2023/11/20	5.3	103.23	13	104.92	106.00	-7.8	5,546	-0.14%
2023/11/17	5	105.30	17.2	106.05	105.50	-12.2	5,379	-0.23%
2023/11/16	3	101.67	14.6	103.41	104.50	-11.6	5,270	-0.22%
2023/11/15	1	101.50	14.1	100.72	101.00	-13.1	5,189	-0.25%
2023/11/14	3	97.73	5	96.86	98.10	-2	5,130	-0.04%
2023/11/13	15.6	98.98	14	98.63	97.90	1.6	5,122	0.03%
2023/11/10	4	101.00	16	101.03	100.50	-12	5,025	-0.24%
2023/11/09	5	101.90	4.4	101.84	103.00	0.6	4,943	0.01%
2023/11/08	3	97.23	5	96.80	97.50	-2	4,840	-0.04%
2023/11/07	4	94.48	1	94.60	94.60	3	4,813	0.06%
2023/11/06	2	94.50	0.1	94.00	94.60	1.9	4,850	0.04%
2023/11/03	0	0.00	1	94.20	93.20	-1	4,871	-0.02%
2023/11/02	1	90.90	0	0.00	91.20	1	4,844	0.02%
2023/10/31	4.1	90.77	5	88.40	86.70	-0.9	4,825	-0.02%
2023/10/30	0.3	89.60	0	0.00	89.50	0.3	4,842	0.01%
2023/10/27	1	89.70	0	0.00	89.60	1	4,842	0.02%
2023/10/25	7.2	93.16	6	92.30	92.00	1.2	4,847	0.02%
2023/10/24	1.2	90.52	2	90.25	92.10	-0.8	4,906	-0.02%
2023/10/23	8	89.95	0	0.00	90.50	8	4,927	0.16%
2023/10/20	17	92.29	1	90.90	90.90	16	5,040	0.32%
2023/10/19	1	94.60	0	0.00	95.70	1	4,988	0.02%
2023/10/18	13	95.45	10	97.95	94.90	3	5,024	0.06%
2023/10/17	30	95.93	26	95.01	95.00	4	4,968	0.08%
2023/10/16	5	97.12	11	99.75	96.30	-6	4,993	-0.12%
2023/10/13	3	98.30	7.3	99.32	99.10	-4.3	5,016	-0.09%
2023/10/12	4	98.25	2	98.75	98.60	2	4,897	0.04%
2023/10/11	41	95.89	21	95.88	95.30	20	4,830	0.41%
2023/10/05	0.1	94.50	0	0.00	93.80	0.1	4,903	0.00%
2023/10/04	21	93.59	26	94.48	94.80	-5	4,938	-0.10%
2023/10/03	16	95.18	10	95.00	95.00	6	4,946	0.12%
2023/10/02	3	96.00	0	0.00	95.40	3	4,985	0.06%
2023/09/28	21	98.20	0	0.00	97.50	21	4,980	0.42%
2023/09/27	1	98.80	1.1	98.54	98.70	-0.1	4,939	0.00%
2023/09/26	1.1	96.16	0	0.00	95.80	1.1	4,981	0.02%
2023/09/25	1	97.10	5	98.16	97.60	-4	4,968	-0.08%
2023/09/21	12.1	96.63	10	94.80	94.80	2.1	4,956	0.04%
2023/09/20	11	98.21	5.1	98.69	97.20	5.9	5,038	0.12%
2023/09/19	35.1	98.25	29	98.69	98.20	6.1	4,978	0.12%
2023/09/15	7	97.03	2	97.20	97.10	5	4,901	0.10%
2023/09/14	2	99.90	1.1	99.24	99.00	0.9	4,869	0.02%
2023/09/13	1.2	100.08	2	100.00	100.00	-0.8	4,903	-0.02%
2023/09/12	4	100.15	5	100.16	99.70	-1	4,969	-0.02%
2023/09/11	4.1	102.85	4.1	103.17	101.00	-0.1	4,972	0.00%
2023/09/08	24	104.08	26.4	103.65	104.00	-2.4	4,886	-0.05%
2023/09/07	28.1	109.68	33.7	108.72	109.50	-5.6	4,855	-0.11%
2023/09/06	27	107.85	24.4	107.88	108.50	2.6	4,803	0.05%
2023/09/05	20	109.23	20	109.68	112.50	0	4,697	0.00%
2023/09/04	7	105.43	57.6	107.85	108.50	-50.6	4,505	-1.12%
2023/09/01	13	91.89	85.9	97.74	98.70	-72.9	4,148	-1.76%
2023/08/31	2	88.60	3.2	89.05	89.80	-1.2	3,947	-0.03%
2023/08/30	0	0.00	3	86.97	88.20	-3	4,014	-0.07%
2023/08/29	6	85.83	4	86.40	86.40	2	4,107	0.05%
2023/08/28	0	0.00	30	84.82	84.50	-30	4,240	-0.71%
2023/08/25	1.5	85.50	1	84.10	85.30	0.5	4,332	0.01%
2023/08/24	0.1	84.40	0	0.00	84.30	0.1	4,494	0.00%
2023/08/23	5	84.10	1	85.00	84.40	4	4,520	0.09%
2023/08/22	1	83.10	0	0.00	83.00	1	4,621	0.02%
2023/08/21	0.1	83.60	0	0.00	84.00	0.1	4,941	0.00%
2023/08/18	2	84.70	0	0.00	83.80	2	5,025	0.04%
2023/08/16	0.5	83.60	0	0.00	83.50	0.5	5,106	0.01%
2023/08/15	8	85.53	6	84.93	84.80	2	5,205	0.04%
2023/08/14	10	85.07	3	86.97	86.60	7	5,390	0.13%
2023/08/11	58	91.53	41	90.27	90.00	17	5,437	0.31%
2023/08/10	11	92.23	10	94.10	94.10	1	5,526	0.02%
2023/08/09	1	94.50	3	93.83	94.80	-2	5,538	-0.04%
2023/08/08	2	91.65	0.1	92.70	92.80	2	5,552	0.04%
2023/08/07	5	90.30	5	91.50	91.80	0	5,604	0.00%
2023/08/04	21	89.83	10	90.26	90.70	11	5,660	0.19%
2023/08/02	20	90.13	19	91.25	90.20	1	5,689	0.02%
2023/07/31	3	89.30	1	90.90	88.50	2	5,742	0.03%
2023/07/28	5	88.30	17.2	88.06	88.20	-12.2	5,742	-0.21%
2023/07/27	0	0.00	1	85.40	87.90	-1	5,794	-0.02%
2023/07/26	3	84.53	0	0.00	84.50	3	5,790	0.05%
2023/07/25	17	84.99	18	84.52	86.80	-1	5,860	-0.02%
2023/07/24	10	83.06	0.5	83.40	83.80	9.5	5,970	0.16%
2023/07/21	15.1	83.30	5	83.70	84.00	10.1	6,262	0.16%
2023/07/20	26	84.44	5	84.50	84.70	21	6,360	0.33%
2023/07/19	12.1	84.50	4	84.40	84.40	8.1	6,500	0.12%
2023/07/18	8	86.00	39	86.41	85.70	-31	6,848	-0.45%
2023/07/17	9	90.94	57	91.42	90.20	-48	7,267	-0.66%
2023/07/14	2	92.75	0	0.00	92.70	2	7,260	0.03%
2023/07/13	4	91.83	0	0.00	91.00	4	7,328	0.05%
2023/07/12	4	94.75	1	93.70	93.50	3	7,362	0.04%
2023/07/11	2	98.45	0	0.00	97.50	2	7,316	0.03%
2023/07/10	3	97.50	0	0.00	97.40	3	7,390	0.04%
2023/07/07	2	96.20	39	97.40	98.00	-37	7,369	-0.50%
2023/07/06	32	97.56	19.1	98.03	97.30	12.9	7,346	0.18%
2023/07/05	2	98.00	18	96.57	96.50	-16	7,304	-0.22%
2023/07/04	2	95.75	2	97.30	97.60	0	7,292	0.00%
2023/07/03	14	92.92	7.1	94.23	94.00	6.9	7,213	0.10%
2023/06/30	34	92.87	20	93.50	93.00	14	7,201	0.19%
2023/06/29	9	93.14	0	0.00	92.90	9	7,217	0.12%
2023/06/28	35	94.23	6	94.35	95.60	29	7,173	0.40%
2023/06/27	12.2	89.82	3	89.90	89.90	9.2	7,085	0.13%
2023/06/21	0	0.00	0.5	92.70	92.70	-0.5	7,173	-0.01%
2023/06/20	7	92.44	6	92.00	91.30	1	7,333	0.01%
2023/06/19	11.1	91.79	10	91.90	91.80	1.1	7,383	0.01%
2023/06/16	10	97.00	1	93.60	93.10	9	7,425	0.12%
2023/06/15	41	96.68	41.1	97.09	97.00	-0.1	7,321	0.00%
2023/06/14	6	98.63	5	98.60	99.10	1	7,251	0.01%
2023/06/13	3	99.60	2	99.15	99.00	1	7,270	0.01%
2023/06/12	10	96.04	14	96.09	96.00	-4	7,298	-0.05%
2023/06/09	26	94.55	2	96.15	96.30	24	7,251	0.33%
2023/06/08	17	96.69	32.1	95.75	95.60	-15.1	7,201	-0.21%
2023/06/07	6	101.18	7	100.37	99.30	-1	7,103	-0.01%
2023/06/06	0	0.00	5	99.00	99.50	-5	7,051	-0.07%
2023/06/05	15	99.83	10	100.32	99.30	5	7,037	0.07%
2023/06/02	16	97.39	2.1	97.83	99.90	14	6,941	0.20%
2023/06/01	35	96.47	26	96.30	95.90	9	6,813	0.13%
2023/05/31	0.1	95.10	15.4	94.91	95.80	-15.3	6,674	-0.23%
2023/05/30	100	92.80	98.3	93.92	92.20	1.8	6,584	0.03%
2023/05/26	22	92.27	26	92.92	92.40	-4	6,371	-0.06%
2023/05/25	26.1	90.36	28	90.80	93.10	-1.9	6,256	-0.03%
2023/05/24	1.1	88.57	29	87.75	89.40	-27.9	5,920	-0.47%
2023/05/23	21	86.23	21	85.41	86.10	0	5,822	0.00%
2023/05/22	22	86.81	9	86.94	87.90	13	5,734	0.23%
2023/05/19	24.1	85.42	38	86.71	87.20	-14	5,673	-0.25%
2023/05/18	10.1	82.97	10.5	85.17	86.10	-0.4	5,544	-0.01%
2023/05/17	16	81.64	1	82.30	81.80	15	5,332	0.28%
2023/05/16	4	78.73	14.1	79.74	80.80	-10.1	5,198	-0.19%
2023/05/15	21	76.77	6	75.60	76.30	15	5,037	0.30%
2023/05/12	15	78.30	16	77.31	77.50	-1	4,996	-0.02%
2023/05/11	15	78.30	16	77.31	77.60	-1	4,944	-0.02%
2023/05/10	19	80.70	19	80.33	80.40	0	4,892	0.00%
2023/05/09	2	79.45	4	79.75	79.50	-2	4,822	-0.04%
2023/05/08	3	79.40	7	79.57	79.80	-4	4,784	-0.08%
2023/05/05	51	77.61	2	78.00	76.40	49	4,723	1.04%
2023/05/04	2	77.60	10	77.80	78.00	-8	4,733	-0.17%
2023/05/03	8	77.58	11	77.61	77.60	-3	4,725	-0.06%
2023/05/02	2	79.00	0	0.00	79.60	2	4,747	0.04%
2023/04/28	18	79.81	3	80.20	79.00	15	4,860	0.31%
2023/04/27	52	80.00	48.5	78.75	79.90	3.5	4,807	0.07%
2023/04/26	150	78.17	156.1	77.35	78.50	-6.1	4,567	-0.13%	大買/大賣/
2023/04/25	62	75.85	31	75.85	76.10	31	4,226	0.73%
2023/04/24	21	76.86	20.4	76.77	77.10	0.6	4,059	0.01%
2023/04/21	41.1	76.22	44.2	75.61	77.80	-3.1	3,863	-0.08%
2023/04/20	24	73.99	87.3	75.14	75.00	-63.3	3,451	-1.83%
2023/04/19	17	69.42	23	69.72	69.50	-6	2,962	-0.20%
2023/04/18	11	69.38	11	70.19	69.80	0	2,945	0.00%
2023/04/17	13	69.10	14.2	69.11	69.20	-1.2	2,857	-0.04%
2023/04/14	21	66.44	10	66.80	66.80	11	2,791	0.39%
2023/04/13	9	66.50	8.6	66.25	66.10	0.4	2,738	0.02%
2023/04/11	0	64.60	0.1	64.50	64.70	0	2,589	0.00%
2023/04/10	2	63.80	2	64.05	64.00	0	2,543	0.00%
2023/04/06	2	63.30	0	0.00	63.20	2	2,531	0.08%
2023/03/31	0	0.00	2	64.40	63.90	-2	2,522	-0.08%
2023/03/30	0.1	64.00	1	64.40	63.90	-1	2,508	-0.04%
2023/03/29	1	63.60	2.1	63.16	63.50	-1.1	2,482	-0.04%
2023/03/28	4.1	63.32	1	64.00	63.10	3	2,515	0.12%
2023/03/27	4	63.00	2	64.40	62.80	2	2,524	0.08%
2023/03/24	7	63.64	18	64.03	64.60	-11	2,537	-0.43%
2023/03/23	39	64.49	53	64.11	64.40	-14	2,493	-0.56%
2023/03/22	45	62.40	7	62.33	61.90	38	2,355	1.61%
2023/03/21	44	61.71	7	60.80	61.60	37	2,298	1.61%
2023/03/17	1	58.40	1	57.30	58.20	0	2,201	0.00%
2023/03/16	0.1	56.90	1	58.90	56.90	-0.9	2,204	-0.04%
2023/03/15	4	59.25	10	59.22	59.10	-6	2,178	-0.28%
2023/03/14	0	0.00	2	54.00	55.00	-2	2,079	-0.10%
2023/03/13	6	55.23	4	54.20	54.90	2	2,099	0.10%
2023/03/10	1	54.10	0	0.00	53.90	1	2,108	0.05%
2023/03/09	1	56.30	0	0.00	55.50	1	2,154	0.05%
2023/02/24	1	57.60	0	0.00	57.20	1	2,780	0.04%
2023/02/23	1	57.50	2	57.85	58.00	-1	2,883	-0.03%
2023/02/22	3	57.27	1	57.70	57.30	2	2,920	0.07%
2023/02/21	0	0.00	3	58.40	58.40	-3	3,023	-0.10%
2023/02/20	0	0.00	0	58.50	58.60	0	3,034	0.00%
2023/02/16	1	58.62	0	0.00	58.20	1	3,073	0.03%
2023/02/13	1	55.50	1	57.00	56.30	0	3,055	0.00%
2023/02/09	0	0.00	4	57.10	56.40	-4	3,015	-0.13%
2023/02/06	3	58.43	0	58.20	58.20	3	2,968	0.10%
2023/02/03	0	0.00	1	58.60	58.60	-1	2,958	-0.03%
2023/02/02	0	0.00	1	58.70	59.40	-1	2,938	-0.03%
2023/02/01	1	60.60	2	60.60	60.40	-1	2,885	-0.03%
2023/01/31	2	59.80	2	60.65	60.40	0	2,856	0.00%
2023/01/30	10	59.79	6	60.02	59.90	4	2,761	0.14%
2023/01/17	1	56.80	2	56.70	56.80	-1	2,575	-0.04%
2023/01/09	2	54.95	6	54.65	55.10	-4	2,539	-0.16%
2023/01/06	0	0.00	1	53.30	53.90	-1	2,500	-0.04%
2023/01/05	1	53.50	5	53.54	53.60	-4	2,475	-0.16%
2023/01/04	1	53.20	1	52.60	52.70	0	2,455	0.00%
2022/12/30	0	0.00	2	51.20	51.50	-2	2,425	-0.08%
2022/12/21	3	49.65	0	0.00	49.30	3	2,398	0.13%
2022/12/20	1	49.80	0	0.00	49.45	1	2,383	0.04%
2022/12/16	5.1	51.94	3	52.40	51.70	2.1	2,284	0.09%
2022/12/15	3	55.13	2	54.90	54.50	1	2,217	0.05%
2022/12/14	0	0.00	1	55.60	55.90	-1	2,189	-0.05%
2022/12/12	1	54.20	1	54.10	54.50	0	2,098	0.00%
2022/12/09	1.1	53.96	2	53.70	53.60	-0.9	2,072	-0.04%
2022/12/08	5	53.94	4	52.60	54.60	1	2,060	0.05%
2022/12/05	2	56.00	4	55.80	55.80	-2	2,007	-0.10%
2022/12/01	1.1	57.65	1	56.20	56.40	0.1	1,952	0.01%
2022/11/30	2	55.35	1	56.20	58.00	1	1,877	0.05%
2022/11/29	8	56.11	9	57.28	55.10	-1	1,773	-0.06%
2022/11/28	2	54.80	2	54.95	55.70	0	1,601	0.00%
2022/11/25	12	52.70	10	53.87	53.70	2	1,524	0.13%
2022/11/24	6	52.05	7	51.76	52.80	-1	1,463	-0.07%
2022/11/23	22	49.72	21	50.05	49.60	1	1,328	0.08%
2022/11/22	3	49.55	5	48.93	49.55	-2	1,300	-0.15%
2022/11/21	4	49.04	13	49.60	50.00	-9	1,259	-0.71%
2022/11/18	1	46.70	0	0.00	46.85	1	1,148	0.09%
2022/11/17	11	47.60	3	47.05	47.70	8	1,111	0.72%
2022/11/15	0	0.00	2	43.20	44.00	-2	993	-0.20%
2022/11/14	0	0.00	5	43.60	43.95	-5	988	-0.51%
2022/11/11	0	0.00	1	42.00	42.10	-1	962	-0.10%
2022/11/10	0	0.00	6	41.83	41.70	-6	968	-0.62%
2022/11/09	1	42.75	9	42.89	42.75	-8	977	-0.82%
2022/11/08	0	0.00	35	42.91	43.00	-35	999	-3.50%
2022/11/04	1	42.15	0	0.00	42.70	1	1,076	0.09%
2022/10/25	0	0.00	1	41.40	41.15	-1	1,580	-0.06%
2022/10/24	0	0.00	2	41.75	41.20	-2	1,584	-0.13%
2022/10/20	2	40.83	0	0.00	40.95	2	1,573	0.13%
2022/10/17	2	41.35	0	0.00	41.25	2	1,706	0.12%
2022/10/14	1	40.90	0	0.00	41.50	1	1,766	0.06%
2022/10/13	1	40.70	0	0.00	40.80	1	1,825	0.05%
2022/10/06	1	41.05	0	0.00	41.05	1	1,962	0.05%
2022/09/30	5	40.59	0	0.00	40.65	5	1,980	0.25%
2022/09/29	10	41.78	1	41.30	41.70	9	1,968	0.46%
2022/09/28	7	41.29	0	0.00	40.25	7	1,945	0.36%
2022/09/26	8	42.78	10	42.30	42.05	-2	1,928	-0.10%
2022/09/23	10	43.42	0	0.00	43.20	10	1,933	0.52%
2022/09/22	2	43.75	0	0.00	43.55	2	1,948	0.10%
2022/09/21	0.1	44.35	0	0.00	44.30	0.1	1,940	0.01%
2022/09/20	0	0.00	0	44.90	44.85	0	1,935	0.00%
2022/09/19	0	0.00	2	44.75	44.80	-2	1,939	-0.10%
2022/09/14	0	0.00	15	45.13	45.25	-15	1,964	-0.76%
2022/09/12	17	45.11	23	45.60	45.05	-6	1,999	-0.30%
2022/09/06	0	0.00	1	46.30	46.15	-1	1,960	-0.05%
2022/09/02	0.2	46.00	0	0.00	46.15	0.2	1,977	0.01%
2022/09/01	0	0.00	3	46.30	46.30	-3	1,968	-0.15%
2022/08/31	1	45.20	0	0.00	46.50	1	1,950	0.05%
2022/08/30	21	45.20	20	45.20	45.35	1	1,929	0.05%
2022/08/29	33	44.16	0	0.00	44.55	33	1,909	1.73%
2022/08/26	1	44.05	0	0.00	44.00	1	1,889	0.05%
2022/08/25	0	43.95	0	0.00	44.00	0	1,868	0.00%
2022/08/15	1	45.00	0	0.00	44.80	1	1,812	0.06%
2022/08/12	1	44.50	0	0.00	44.40	1	1,795	0.06%
2022/08/11	1	44.75	0	0.00	44.45	1	1,773	0.06%
2022/08/10	1	44.65	3	43.88	44.45	-2	1,746	-0.11%
2022/08/09	31.1	40.26	33	41.43	43.25	-1.9	1,716	-0.11%
2022/08/08	1	43.44	0	0.00	43.20	1	1,492	0.07%
2022/08/05	1	47.85	0	0.00	47.95	1	1,389	0.07%
2022/08/04	1	47.30	0	0.00	47.45	1	1,372	0.07%
2022/08/03	1	48.50	0	0.00	48.50	1	1,366	0.07%
2022/08/02	1.1	49.94	0	0.00	49.55	1.1	1,350	0.08%
2022/07/26	13	50.26	3	50.80	50.20	10	1,311	0.76%
2022/07/25	3	50.17	2	50.30	50.60	1	1,292	0.08%
2022/07/22	4	52.18	0	0.00	51.70	4	1,260	0.32%
2022/07/21	1	53.50	2	54.20	53.40	-1	1,201	-0.08%
2022/07/20	2	59.20	0	0.00	59.20	2	1,146	0.18%
2022/07/19	3	59.47	0	0.00	59.00	3	1,096	0.27%
2022/07/15	0	0.00	20	61.70	62.10	-20	983	-2.03%
2022/07/12	0	0.00	4	59.70	60.30	-4	958	-0.42%
2022/07/08	0	59.60	0	0.00	59.10	0	958	0.00%
2022/07/05	1	60.40	0	0.00	60.90	1	1,000	0.10%
2022/07/04	1	61.20	10	61.16	60.50	-9	1,021	-0.88%
2022/06/30	2	62.10	2	62.70	62.10	0	1,079	0.00%
2022/06/28	3	63.63	1	64.00	63.40	2	1,116	0.18%
2022/06/27	2	64.00	0	0.00	64.20	2	1,163	0.17%
2022/06/24	0	0.00	1	64.20	64.10	-1	1,223	-0.08%
2022/06/23	2	63.10	0	0.00	63.80	2	1,235	0.16%
2022/06/22	3	62.80	0	0.00	62.80	3	1,229	0.24%
2022/06/21	5	63.60	1	62.80	63.00	4	1,226	0.33%
2022/06/16	16	63.07	16	62.86	62.70	0	1,201	0.00%
2022/06/15	0	0.00	0	62.60	62.80	0	1,233	0.00%
2022/06/14	0	0.00	13	61.72	62.40	-13	1,291	-1.01%
2022/06/13	1	62.10	0	0.00	62.10	1	1,312	0.08%
2022/06/09	0	0.00	8	63.35	63.40	-8	1,310	-0.61%
2022/06/07	0	0.00	1	62.30	62.40	-1	1,308	-0.08%
2022/06/06	1	62.50	0	0.00	62.40	1	1,322	0.08%
2022/05/31	0	0.00	1	62.20	62.40	-1	1,338	-0.08%
2022/05/30	0	0.00	1	61.70	61.80	-1	1,331	-0.08%
2022/05/27	0	0.00	5	61.30	61.20	-5	1,324	-0.38%
2022/05/26	0	60.70	0	0.00	61.10	0	1,321	0.00%
2022/05/24	0	0.00	0	61.10	60.80	0	1,329	0.00%
2022/05/19	0	0.00	2	61.04	61.20	-2	1,324	-0.15%
2022/05/18	0	0.00	5	60.70	60.80	-5	1,307	-0.38%
2022/05/16	0	0.00	2	60.00	60.40	-2	1,286	-0.16%
2022/05/11	13	58.15	13	58.62	58.90	0	1,247	0.00%
2022/05/10	1	56.30	0	0.00	57.40	1	1,225	0.08%
2022/05/09	2	57.00	53	58.00	56.90	-51	1,211	-4.21%
2022/05/06	11	58.77	0	0.00	58.70	11	1,188	0.93%
2022/05/04	1	59.20	0	0.00	59.20	1	1,179	0.08%
2022/04/29	0	59.20	0	0.00	58.90	0	1,199	0.00%
2022/04/28	0	0.00	10	58.80	58.50	-10	1,196	-0.84%
2022/04/26	0	59.30	0	0.00	59.90	0	1,163	0.00%
2022/04/25	1	58.90	0	0.00	58.80	1	1,151	0.09%
2022/04/22	0	60.07	0	0.00	60.20	0	1,141	0.00%
2022/04/21	0	0.00	0.1	60.40	60.00	-0.1	1,138	-0.01%
2022/04/20	10	59.85	0	0.00	59.90	10	1,137	0.88%
2022/04/19	1	59.70	0	0.00	59.90	1	1,133	0.09%
2022/04/18	0.1	59.04	0	0.00	59.10	0.1	1,126	0.01%
2022/04/13	0	59.40	0	0.00	59.30	0	1,110	0.00%
2022/04/12	8	58.48	0	0.00	58.40	8	1,101	0.73%
2022/04/11	1.2	58.57	0	0.00	58.50	1.2	1,078	0.11%
2022/04/08	0.1	59.40	0	0.00	59.40	0.1	1,051	0.01%
2022/04/07	4	59.03	0	0.00	58.80	4	1,029	0.39%
2022/04/06	0	0.00	17	59.69	59.60	-17	987	-1.72%
2022/04/01	19	60.09	0.2	60.50	60.10	18.8	952	1.97%
2022/03/30	1	60.40	0	0.00	60.40	1	890	0.11%
2022/03/29	21.1	60.30	0	0.00	60.00	21.1	847	2.49%
2022/03/28	2.1	61.10	0	0.00	61.00	2.1	793	0.26%
2022/03/25	2	61.75	0	0.00	61.60	2	770	0.26%
2022/03/24	2	62.00	0	0.00	61.80	2	762	0.26%
2022/03/23	20.2	62.10	0	0.00	62.10	20.2	752	2.68%
2022/03/21	3	61.60	0	0.00	61.70	3	714	0.42%
2022/03/17	1	61.50	0	0.00	61.50	1	669	0.15%
2022/03/16	10	62.44	0	63.00	62.30	10	600	1.66%
2022/03/15	1.1	61.91	0	0.00	62.10	1.1	573	0.19%
2022/03/11	0	0.00	20	61.50	61.70	-20	569	-3.51%
2022/03/09	0.2	60.40	0	0.00	60.00	0.2	556	0.03%
2022/03/08	1.4	60.59	70	60.80	60.10	-68.6	546	-12.55%
2022/03/07	0.1	62.20	0	0.00	61.60	0.1	536	0.02%
2022/03/04	0.2	62.80	0	0.00	62.80	0.2	538	0.03%
2022/02/25	0	0.00	1	62.10	62.20	-1	572	-0.17%
2022/02/24	1.2	62.09	0	0.00	62.00	1.2	578	0.21%
2022/02/23	0	0.00	7	63.90	63.60	-7	573	-1.22%
2022/02/22	10	63.74	0	0.00	63.30	10	588	1.70%
2022/02/21	20	63.58	0	0.00	64.50	20	590	3.39%
2022/02/18	24	63.60	0	0.00	63.50	24	594	4.04%
2022/02/15	16	61.70	0	0.00	61.80	16	607	2.63%
2022/02/10	0	0.00	1	62.30	62.20	-1	697	-0.14%
2022/02/09	5	62.40	0	0.00	62.80	5	697	0.72%
2022/01/26	8	61.00	0	0.00	61.10	8	714	1.12%
2022/01/19	5	62.80	1	63.00	62.90	4	701	0.57%
2022/01/17	2	62.40	6	62.60	62.60	-4	712	-0.57%
2021/12/30	6	63.67	0	0.00	63.40	6	842	0.71%
2021/12/29	0	0.00	2	63.70	64.00	-2	849	-0.24%
2021/12/23	0.3	63.30	0	0.00	62.90	0.3	924	0.03%
2021/12/22	0	0.00	5	63.00	63.20	-5	942	-0.53%
2021/12/15	2	63.40	0	0.00	63.60	2	1,051	0.19%
2021/12/13	0	0.00	2	63.80	63.70	-2	1,164	-0.17%
2021/11/30	0	0.00	1	65.10	65.70	-1	1,316	-0.08%
2021/11/29	0.2	64.60	0	0.00	64.60	0.2	1,313	0.02%
2021/11/25	2.1	65.46	3	65.83	65.70	-0.9	1,306	-0.07%
2021/11/24	0	66.00	2	65.75	65.90	-2	1,310	-0.15%
2021/11/23	1	65.40	2	65.40	65.40	-1	1,316	-0.08%
2021/11/22	2	65.80	0	0.00	66.00	2	1,313	0.15%
2021/11/18	0	0.00	1	66.30	66.40	-1	1,300	-0.08%
2021/11/17	0	0.00	3	66.50	66.70	-3	1,301	-0.23%
2021/11/15	0.1	66.90	2	66.90	66.90	-1.9	1,299	-0.15%
2021/11/10	1	67.10	0	0.00	67.30	1	1,313	0.08%
2021/10/29	1	69.30	0	0.00	69.30	1	1,444	0.07%
2021/10/27	0	0.00	10	70.60	70.80	-10	1,473	-0.68%
2021/10/21	1	69.60	0	0.00	69.60	1	1,547	0.06%
2021/10/20	1	69.80	0	0.00	69.50	1	1,582	0.06%
2021/10/19	0	0.00	2	70.20	70.00	-2	1,663	-0.12%
2021/10/18	9	70.64	9	69.91	70.00	0	1,805	0.00%
2021/10/13	0	0.00	3	70.00	70.00	-3	2,029	-0.15%
2021/10/12	0	0.00	5	69.94	69.20	-5	2,060	-0.24%
2021/10/08	5	73.70	6.4	73.57	73.80	-1.4	2,029	-0.07%
2021/10/07	0	0.00	4.8	72.65	72.60	-4.8	2,072	-0.23%
2021/10/06	7	72.66	1	72.10	72.20	6	2,095	0.29%
2021/09/30	8	73.05	8	73.49	73.90	0	2,102	0.00%
2021/09/29	1	72.60	1	72.80	73.30	0	2,101	0.00%
2021/09/27	0	0.00	1	73.30	73.30	-1	2,125	-0.05%
2021/09/24	3	73.50	6	74.15	73.50	-3	2,120	-0.14%
2021/09/23	4	73.90	3	73.87	74.10	1	2,108	0.05%
2021/09/22	4	74.40	6	73.50	73.20	-2	2,107	-0.09%
2021/09/17	37	72.70	32	73.48	74.00	5	2,070	0.24%
2021/09/16	1	72.30	7	72.51	71.80	-6	2,038	-0.30%
2021/09/15	0	0.00	5	71.06	71.70	-5	2,063	-0.24%
2021/09/14	16	70.68	9	70.22	71.20	7	2,020	0.35%
2021/09/13	18	69.53	13	70.13	70.30	5	1,991	0.25%
2021/09/10	0	0.00	1	67.00	66.70	-1	1,953	-0.05%
2021/09/06	2	68.45	0	0.00	68.20	2	2,037	0.10%
2021/09/03	0	0.00	2	69.30	69.30	-2	2,044	-0.10%
2021/09/02	1	69.20	1	69.00	68.70	0	2,047	0.00%
2021/09/01	11	68.94	0	0.00	68.50	11	2,048	0.54%
2021/08/30	0	0.00	1	66.90	67.10	-1	2,059	-0.05%
2021/08/27	1	66.20	4	66.30	66.30	-3	2,072	-0.14%
2021/08/25	6	65.90	0	0.00	66.00	6	2,149	0.28%
2021/08/23	2	65.30	0	0.00	65.80	2	2,207	0.09%
2021/08/20	0	0.00	0.2	64.20	64.20	-0.2	2,215	-0.01%
2021/08/18	8	64.60	0	0.00	65.90	8	2,224	0.36%
2021/08/17	1	65.80	4	64.83	64.70	-3	2,240	-0.13%
2021/08/16	1	67.10	2	66.35	66.30	-1	2,238	-0.04%
2021/08/13	1	68.80	1	68.70	68.60	0	2,233	0.00%
2021/08/12	1	68.70	0	0.00	69.90	1	2,236	0.04%
2021/08/11	1	68.90	2	68.80	69.00	-1	2,252	-0.04%
2021/08/09	1	70.40	1	70.90	70.40	0	2,323	0.00%
2021/08/06	1	71.30	2	71.40	71.60	-1	2,363	-0.04%
2021/08/05	7	70.84	5.1	70.86	70.80	1.9	2,372	0.08%
2021/08/04	6	70.03	30	69.83	70.60	-24	2,440	-0.98%
2021/08/03	12	67.08	9	66.73	67.30	3	2,413	0.12%
2021/08/02	2	66.25	7	66.33	66.40	-5	2,430	-0.21%
2021/07/30	16	66.38	6	65.31	66.40	10	2,436	0.41%
2021/07/29	2	64.65	1	64.30	64.90	1	2,436	0.04%
2021/07/28	2	64.60	0	0.00	64.10	2	2,476	0.08%
2021/07/27	5	65.30	5	64.02	64.90	0	2,511	0.00%
2021/07/26	10	64.90	1	65.50	64.70	9	2,512	0.36%
2021/07/23	3	66.83	2	66.60	66.40	1	2,486	0.04%
2021/07/22	6	63.07	8	64.58	63.00	-2	2,428	-0.08%
2021/07/21	4	71.00	0	0.00	71.00	4	2,310	0.17%
2021/07/20	0	0.00	1	71.70	71.30	-1	2,241	-0.04%
2021/07/19	3	72.43	1	73.80	72.60	2	2,203	0.09%
2021/07/16	1	74.30	3	74.50	74.00	-2	2,202	-0.09%
2021/07/15	0	0.00	2	73.35	73.50	-2	2,214	-0.09%
2021/07/12	0	0.00	7	76.40	76.50	-7	2,212	-0.32%
2021/07/09	0	0.00	1	76.80	76.80	-1	2,219	-0.05%
2021/07/08	4	76.20	0	0.00	76.40	4	2,236	0.18%
2021/07/07	0	0.00	1	76.00	76.00	-1	2,302	-0.04%
2021/07/06	2	76.60	1	76.40	76.30	1	2,318	0.04%
2021/07/02	0	0.00	1	77.00	76.00	-1	2,337	-0.04%
2021/07/01	0	0.00	0	76.80	76.80	0	2,339	0.00%
2021/06/30	0	0.00	1	77.00	76.80	-1	2,372	-0.04%
2021/06/29	3	76.50	18.8	76.67	76.50	-15.8	2,397	-0.66%
2021/06/28	5	76.66	3	76.50	76.90	2	2,435	0.08%
2021/06/25	11	76.86	5	75.66	75.50	6	2,468	0.24%
2021/06/24	3	72.87	15	73.12	74.50	-12	2,513	-0.48%
2021/06/23	1	72.40	0	0.00	72.30	1	2,833	0.04%
2021/06/22	1	72.10	0	0.00	72.00	1	2,996	0.03%
2021/06/21	5	71.90	0	0.00	71.90	5	3,001	0.17%
2021/06/17	5	72.20	0	0.00	72.80	5	3,026	0.17%
2021/06/16	2	72.50	0	0.00	72.50	2	3,042	0.07%
2021/06/15	0	0.00	9	72.44	72.10	-9	3,038	-0.30%
2021/06/11	1	71.20	0	0.00	71.30	1	3,041	0.03%
2021/06/10	3	71.10	0	0.00	71.10	3	3,049	0.10%
2021/06/04	2	71.80	2	72.40	71.80	0	3,028	0.00%
2021/06/03	6	72.60	9	72.31	72.30	-3	3,009	-0.10%
2021/06/02	5	71.10	7.5	71.17	71.80	-2.5	2,979	-0.08%
2021/06/01	0	0.00	2	70.00	70.20	-2	2,926	-0.07%
2021/05/31	0	0.00	2	68.80	68.60	-2	2,896	-0.07%
2021/05/28	2	68.00	0	0.00	67.80	2	2,889	0.07%
2021/05/24	1	67.20	0	0.00	67.80	1	2,845	0.04%
2021/05/21	1	67.10	2	67.15	67.10	-1	2,837	-0.04%
2021/05/18	2	65.70	1	65.10	67.40	1	2,796	0.04%
2021/05/17	3	64.93	1	64.00	63.80	2	2,762	0.07%
2021/05/14	1	67.30	0	0.00	67.00	1	2,695	0.04%
2021/05/13	11.2	67.33	14	67.56	67.80	-2.8	2,639	-0.11%
2021/05/12	2	68.25	0	0.00	69.00	2	2,603	0.08%
2021/05/11	4	69.75	0	0.00	69.50	4	2,504	0.16%
2021/05/10	0	0.00	7	71.77	72.10	-7	2,453	-0.29%
2021/05/07	1	70.80	1	70.90	70.90	0	2,423	0.00%
2021/05/06	3	70.20	0.1	69.40	69.60	2.9	2,403	0.12%
2021/05/05	2	69.45	2.6	68.82	69.00	-0.6	2,375	-0.03%
2021/05/04	1	70.60	5	69.92	68.50	-4	2,328	-0.17%
2021/05/03	1	70.40	0	0.00	70.40	1	2,274	0.04%
2021/04/28	0	0.00	3	72.20	72.40	-3	2,271	-0.13%
2021/04/27	0	0.00	5	70.86	71.30	-5	2,271	-0.22%
2021/04/26	1	70.80	7	70.50	70.20	-6	2,254	-0.27%
2021/04/23	1	70.20	5	69.70	70.10	-4	2,248	-0.18%
2021/04/22	1	70.50	6.4	70.38	70.10	-5.4	2,243	-0.24%
2021/04/21	4	71.50	6	70.68	71.60	-2	2,172	-0.09%
2021/04/20	3	69.87	7.2	70.03	70.00	-4.2	2,128	-0.20%
2021/04/19	2.1	69.45	8.5	69.55	69.60	-6.4	2,102	-0.31%
2021/04/16	0	0.00	2	67.95	68.10	-2	2,075	-0.10%
2021/04/15	5.3	67.58	0	67.20	67.20	5.3	2,046	0.26%
2021/04/14	0.1	66.80	6	67.35	67.50	-5.9	2,037	-0.29%
2021/04/13	39	67.42	46.8	68.00	67.70	-7.8	2,036	-0.38%
2021/04/12	1	66.90	7	66.80	66.70	-6	2,000	-0.30%
2021/04/09	12.6	66.07	8	66.28	66.60	4.6	1,996	0.23%
2021/04/08	4	65.83	2	65.85	65.90	2	1,979	0.10%
2021/04/07	5.2	66.12	2	66.05	66.10	3.2	1,967	0.16%
2021/04/06	1	66.40	2	66.00	66.10	-1	1,945	-0.05%
2021/04/01	2.4	66.41	0	0.00	66.40	2.4	1,913	0.12%
2021/03/31	6	66.13	8	66.66	66.30	-2	1,902	-0.11%
2021/03/30	3.3	66.48	4	66.68	66.70	-0.7	1,854	-0.04%
2021/03/29	6	65.95	60	66.85	67.00	-54	1,807	-2.99%
2021/03/26	84	65.03	216.4	65.02	66.30	-132.4	1,710	-7.74%	大賣/鉅額交易
2021/03/25	60	65.10	4	65.10	65.10	56	1,346	4.16%
2021/03/24	0	0.00	0.4	59.20	59.20	-0.4	1,186	-0.03%
2021/03/23	156	52.92	5	53.30	53.90	151	1,177	12.83%	大買/鉅額交易
2021/03/22	6	54.20	6.2	53.75	54.40	-0.2	1,145	-0.02%
2021/03/17	4	51.50	4	53.08	51.50	0	1,068	0.00%
2021/03/16	0	0.00	7.2	52.68	52.90	-7.2	1,043	-0.69%
2021/03/15	1	51.50	2	51.65	51.90	-1	1,025	-0.10%
2021/03/12	0	0.00	2	51.00	51.40	-2	1,022	-0.20%
2021/03/11	50	50.99	6	50.52	50.80	44	1,041	4.22%
2021/03/05	0	0.00	4	49.00	49.05	-4	1,045	-0.38%
2021/03/03	0	0.00	12	49.45	49.70	-12	1,055	-1.14%
2021/02/25	0.1	48.80	1	48.65	48.75	-0.9	1,055	-0.09%
2021/02/24	1	48.65	0	0.00	48.55	1	1,059	0.09%
2021/02/22	0	47.75	0	0.00	48.10	0	1,065	0.00%
2021/02/18	0.1	47.70	0.6	47.70	47.55	-0.5	1,082	-0.05%
2021/02/17	0	0.00	0.2	47.30	47.45	-0.2	1,087	-0.02%
2021/02/05	0	46.50	0	0.00	47.00	0	1,088	0.00%
2021/02/04	1.1	47.07	0	46.65	46.55	1	1,089	0.10%
2021/02/03	0	0.00	1	47.70	47.65	-1	1,095	-0.09%
2021/02/02	0	0.00	0.8	47.40	47.50	-0.8	1,093	-0.07%
2021/02/01	0.1	46.70	0	0.00	46.80	0.1	1,087	0.00%
2021/01/29	0	0.00	0	47.00	46.45	0	1,089	0.00%
2021/01/28	0	0.00	4	46.65	46.55	-4	1,084	-0.37%
2021/01/27	2	47.25	0	0.00	47.25	2	1,078	0.19%
2021/01/25	2.1	46.96	0	0.00	47.65	2.1	1,074	0.20%
2021/01/22	6	46.99	0	0.00	47.60	6	1,082	0.55%
2021/01/21	1.3	47.13	0	0.00	47.55	1.3	1,065	0.12%
2021/01/19	0.1	48.30	0	0.00	47.90	0.1	1,013	0.00%
2021/01/15	1	48.35	0.1	48.20	48.45	0.9	992	0.09%
2021/01/11	0	0.00	7.4	51.51	51.50	-7.4	942	-0.79%
2021/01/08	0	0.00	1	50.90	50.50	-1	921	-0.11%
2021/01/06	0	0.00	1	52.00	51.10	-1	903	-0.11%
2021/01/05	8	50.78	3	53.30	50.80	5	872	0.57%
2021/01/04	0	0.00	8	52.19	53.30	-8	835	-0.96%
2020/12/31	0	0.00	5	51.00	50.60	-5	797	-0.63%
2020/12/30	0	0.00	5	50.50	50.30	-5	781	-0.64%
2020/12/25	0	0.00	7	49.07	49.10	-7	770	-0.91%
2020/12/24	1	48.50	0	0.00	48.50	1	749	0.13%
2020/12/22	0	0.00	6.8	47.94	47.60	-6.8	748	-0.91%
2020/12/21	0.1	47.80	0	0.00	48.10	0.1	765	0.01%
2020/12/18	0	48.02	0	0.00	47.70	0	767	0.00%
2020/12/17	0	48.12	0	0.00	48.20	0	766	0.00%
2020/12/15	2	47.85	0	0.00	47.70	2	779	0.26%
2020/12/14	0.1	48.40	0	0.00	48.30	0.1	779	0.01%
2020/12/11	5	48.20	1	48.30	48.40	4	787	0.51%
2020/12/10	3	48.00	0	0.00	48.20	3	793	0.38%
2020/12/08	1	48.25	0	0.00	48.25	1	793	0.13%
2020/12/07	0.1	48.90	0	48.25	48.35	0.1	804	0.01%
2020/12/04	0	0.00	0	48.85	49.20	0	788	0.00%
2020/11/25	0	0.00	1.2	49.17	49.25	-1.2	787	-0.15%
2020/11/24	0	0.00	5	48.95	48.80	-5	786	-0.64%
2020/11/23	0	0.00	1	49.80	49.90	-1	791	-0.13%
2020/11/20	0	0.00	10	49.95	50.00	-10	792	-1.26%
2020/11/18	1	50.70	26	50.21	50.60	-25	795	-3.14%
2020/11/11	0	0.00	2	46.50	46.60	-2	880	-0.23%
2020/11/10	0	0.00	10	45.34	45.35	-10	900	-1.11%
2020/11/04	0	0.00	0.3	44.40	44.70	-0.3	947	-0.03%
2020/11/03	0	0.00	0	44.00	44.55	0	958	0.00%
2020/11/02	0	0.00	0.3	43.70	43.90	-0.3	970	-0.03%
2020/10/29	0	0.00	1	44.70	44.70	-1	964	-0.10%
2020/10/28	5	45.00	0	0.00	45.50	5	963	0.52%
2020/10/15	0	0.00	3.2	44.16	43.85	-3.2	1,038	-0.31%
2020/10/13	1	43.70	0	0.00	43.45	1	1,031	0.10%
2020/10/12	1	44.10	0	0.00	44.20	1	1,029	0.10%
2020/10/06	0	0.00	5	43.96	44.40	-5	1,013	-0.49%
2020/10/05	0	0.00	2	42.90	42.95	-2	998	-0.20%
2020/09/21	0	0.00	1	43.25	43.20	-1	953	-0.10%
2020/09/18	0	0.00	10	43.10	43.15	-10	952	-1.05%
2020/09/03	1	43.05	0	0.00	42.65	1	962	0.10%
2020/08/31	1	42.40	0	0.00	42.35	1	988	0.10%
2020/08/20	0	0.00	4.6	41.89	42.35	-4.6	982	-0.47%
2020/08/18	0	0.00	6.2	43.16	43.70	-6.2	947	-0.66%
2020/08/17	1	43.10	19	42.38	43.25	-18	947	-1.90%
2020/08/14	0	0.00	10.1	41.65	41.25	-10.1	937	-1.07%
2020/08/13	0	0.00	1	41.55	41.55	-1	935	-0.11%
2020/08/12	0	0.00	1	40.95	40.70	-1	1,003	-0.10%
2020/08/11	0	0.00	1	40.40	40.70	-1	1,084	-0.09%
2020/08/07	4	39.86	0	0.00	39.55	4	1,142	0.35%
2020/08/06	0	0.00	1	40.05	39.90	-1	1,144	-0.09%
2020/08/05	1	39.55	0	0.00	39.55	1	1,136	0.09%
2020/08/04	0	0.00	2	39.28	39.10	-2	1,140	-0.18%
2020/07/30	0	0.00	5	39.30	38.95	-5	1,142	-0.44%
2020/07/29	0	0.00	5	37.38	38.50	-5	1,118	-0.45%
2020/07/20	1	37.20	0	0.00	37.50	1	1,173	0.09%
2020/07/16	0	0.00	0.5	37.70	37.95	-0.5	1,228	-0.04%
2020/07/15	0	0.00	1	38.00	37.95	-1	1,235	-0.08%
2020/07/13	1	37.75	0	0.00	38.05	1	1,319	0.08%
2020/07/10	3	37.63	2	37.95	37.35	1	1,354	0.07%
2020/07/07	0	0.00	0.1	38.65	38.85	-0.1	1,396	0.00%
2020/07/06	0	0.00	0	38.30	38.45	0	1,409	0.00%
2020/07/02	2	37.05	0	0.00	37.05	2	1,468	0.14%
2020/06/30	1	36.70	0	0.00	36.70	1	1,495	0.07%
2020/06/29	3	37.38	0	0.00	37.05	3	1,506	0.20%
2020/06/22	5	38.82	0	0.00	38.35	5	1,544	0.32%
2020/06/19	7	39.18	0	0.00	39.10	7	1,541	0.45%
2020/06/17	10	38.87	0	0.00	38.80	10	1,528	0.65%
2020/06/16	18	39.22	0	0.00	39.15	18	1,539	1.17%
2020/06/12	2	37.40	1	37.50	38.25	1	1,547	0.06%
2020/06/11	1	39.00	0	0.00	38.40	1	1,536	0.07%
2020/06/10	1	39.30	1	39.20	39.50	0	1,523	0.00%
2020/06/09	1	39.20	0	0.00	39.20	1	1,525	0.07%
2020/06/05	0	0.00	16	37.76	37.80	-16	1,496	-1.07%
2020/06/04	5	38.20	6	37.82	38.10	-1	1,486	-0.07%
2020/06/03	1	36.70	1	36.95	36.85	0	1,459	0.00%
2020/06/01	0	0.00	1	36.20	36.15	-1	1,449	-0.07%
2020/05/29	0.4	36.05	0	0.00	36.25	0.4	1,447	0.03%
2020/05/28	0	0.00	1	36.40	36.00	-1	1,445	-0.07%
2020/05/26	0	0.00	0	36.00	36.25	0	1,456	0.00%
2020/05/25	3.3	35.45	0	0.00	36.10	3.3	1,453	0.23%
2020/05/22	5	36.24	13	36.30	35.80	-8	1,437	-0.56%
2020/05/21	43	36.87	5	36.38	36.30	38	1,422	2.67%
2020/05/20	4	36.53	3	36.88	36.45	1	1,395	0.07%
2020/05/19	18	36.59	4.6	36.95	36.60	13.4	1,371	0.98%
2020/05/18	2	33.50	1	34.10	35.35	1	1,301	0.08%
2020/05/15	6	32.44	2	32.45	32.45	4	1,214	0.33%
2020/05/14	1	29.60	0	0.00	29.50	1	1,137	0.09%
2020/05/11	1	30.90	1	31.30	30.40	0	1,120	0.00%
2020/05/08	1	30.50	0	0.00	30.55	1	1,117	0.09%
2020/05/06	1	30.90	1	31.30	30.85	0	1,111	0.00%
2020/05/04	1	30.95	40	31.20	31.05	-39	1,108	-3.52%
2020/04/29	1	31.55	1	31.75	31.50	0	1,103	0.00%
2020/04/28	3.8	31.50	1	31.45	31.30	2.8	1,097	0.26%
2020/04/27	1	31.60	2	31.68	31.75	-1	1,099	-0.09%
2020/04/24	2	31.13	1	31.50	31.10	1	1,085	0.09%
2020/04/23	1	32.05	3	31.87	31.70	-2	1,071	-0.19%
2020/04/22	10	29.39	5	29.94	30.15	5	1,022	0.49%
2020/04/21	7	30.13	0	0.00	28.80	7	996	0.70%
2020/04/20	3	29.80	0	0.00	30.35	3	966	0.31%
2020/04/16	9	30.48	0	0.00	30.70	9	918	0.98%
2020/04/15	3	29.45	4	30.49	30.90	-1	873	-0.11%
2020/04/14	15	29.18	0	0.00	29.30	15	841	1.78%
2020/04/13	15	29.41	0	0.00	29.00	15	826	1.82%
2020/04/10	10	28.50	23	29.75	29.95	-13	811	-1.60%
2020/04/09	21	28.06	1	27.75	27.65	20	784	2.55%
2020/04/08	45	26.77	15	28.01	27.70	30	765	3.92%
2020/04/07	2	26.25	0	0.00	26.20	2	715	0.28%
2020/03/27	1	26.50	2.2	26.38	25.90	-1.2	626	-0.19%
2020/03/19	1	24.70	0	0.00	24.60	1	589	0.17%
2020/03/18	1	28.10	0	0.00	27.30	1	577	0.17%
2020/03/13	2	30.30	0	0.00	30.70	2	563	0.35%
2020/03/12	2	32.60	0	0.00	32.60	2	549	0.36%
2020/03/06	1	35.65	0	0.00	35.70	1	530	0.19%
2020/02/03	1	36.50	0	0.00	35.85	1	527	0.19%
2019/12/25	0.2	38.50	0	0.00	38.70	0.2	772	0.03%
2019/12/19	0	0.00	0.4	38.80	39.05	-0.4	804	-0.05%
2019/12/13	0	0.00	4	39.00	39.05	-4	822	-0.49%
2019/12/06	0	0.00	0.5	39.05	39.15	-0.5	832	-0.06%
2019/11/29	1	39.40	0	0.00	39.25	1	913	0.11%
2019/11/28	1	39.60	0	0.00	39.60	1	928	0.11%
2019/11/26	0	0.00	2	39.88	39.75	-2	963	-0.21%
2019/11/22	2	39.60	0	0.00	39.55	2	977	0.20%
2019/11/21	1	40.00	0	0.00	39.95	1	998	0.10%
2019/11/19	0	0.00	8	40.30	40.30	-8	1,026	-0.78%
2019/11/15	1	40.20	1	40.55	40.50	0	1,148	0.00%
2019/10/24	0	0.00	0.1	42.00	42.00	-0.1	1,365	-0.01%
2019/10/22	3	42.30	0	0.00	42.10	3	1,460	0.21%
2019/10/18	0	0.00	1	42.35	42.30	-1	1,503	-0.07%
2019/10/17	0.4	42.35	0	0.00	42.45	0.4	1,539	0.03%
2019/10/16	1	42.55	1	42.50	42.45	0	1,556	0.00%
2019/10/15	0	0.00	3	42.55	43.55	-3	1,556	-0.19%
2019/10/09	0.4	42.75	2	42.85	42.85	-1.6	1,557	-0.10%
2019/09/23	0	0.00	1	24.60	24.80	-1	1,530	-0.07%
2019/09/20	2	24.58	0	0.00	24.35	2	1,537	0.13%
2019/09/17	2	25.05	0	0.00	25.05	2	1,519	0.13%
2019/09/09	0	0.00	1	25.30	25.35	-1	1,531	-0.07%
2019/09/05	0	0.00	2	25.25	25.30	-2	1,536	-0.13%
2019/09/04	2	25.00	0	0.00	25.30	2	1,536	0.13%
2019/09/03	0	0.00	1	25.25	25.15	-1	1,530	-0.07%
2019/09/02	0	0.00	5	25.10	25.10	-5	1,523	-0.33%
2019/08/30	1	25.00	0	0.00	25.00	1	1,519	0.07%
2019/08/27	1	25.35	0	0.00	25.35	1	1,493	0.07%
2019/08/22	5	24.20	0	0.00	24.55	5	1,460	0.34%
2019/08/19	0	0.00	5	23.90	23.90	-5	1,460	-0.34%
2019/08/16	0	0.00	1	23.10	23.75	-1	1,469	-0.07%
2019/08/15	1	22.80	0	0.00	22.85	1	1,454	0.07%
2019/08/13	2	23.33	0	0.00	23.25	2	1,449	0.14%
2019/08/08	1	25.00	1	25.30	25.30	0	1,398	0.00%
2019/08/06	1	24.65	1	24.90	24.90	0	1,388	0.00%
2019/07/23	3	26.00	0	0.00	25.95	3	1,334	0.22%
2019/07/19	6	26.33	0	0.00	26.15	6	1,317	0.46%
2019/07/18	1	26.55	0	0.00	26.45	1	1,279	0.08%
2019/07/17	0	0.00	8	28.09	28.35	-8	1,225	-0.65%
2019/07/16	0	0.00	12	28.37	28.05	-12	1,178	-1.02%
2019/07/15	0	0.00	1	28.40	28.35	-1	1,157	-0.09%
2019/07/11	5	28.30	5	28.41	28.50	0	1,158	0.00%
2019/07/10	0	0.00	4	28.33	28.30	-4	1,147	-0.35%
2019/07/09	2	28.10	0	0.00	28.15	2	1,156	0.17%
2019/07/08	7	28.18	4	28.16	28.20	3	1,169	0.26%
2019/07/05	0	0.00	3	27.98	27.95	-3	1,167	-0.26%
2019/07/04	0	0.00	1	27.90	27.85	-1	1,221	-0.08%
2019/07/03	0	0.00	15	27.70	27.70	-15	1,254	-1.20%
2019/06/26	0	0.00	3	27.67	27.75	-3	1,956	-0.15%
2019/06/24	0	0.00	15	27.55	27.60	-15	1,985	-0.76%
2019/06/21	0	0.00	5	27.50	27.35	-5	1,979	-0.25%
2019/06/14	1.1	27.20	0	0.00	27.15	1.1	1,952	0.06%
2019/06/13	1.1	27.29	0	0.00	27.20	1.1	1,949	0.06%
2019/06/12	4	27.40	0	0.00	27.30	4	1,955	0.20%
2019/06/10	1	27.35	0	0.00	27.40	1	1,957	0.05%
2019/06/04	1	27.40	0	0.00	27.40	1	1,976	0.05%
2019/05/27	0	0.00	1	27.60	27.60	-1	1,927	-0.05%
2019/05/23	0	0.00	5	26.95	26.95	-5	1,893	-0.26%
2019/05/22	1	27.35	0	0.00	27.35	1	1,869	0.05%
2019/05/17	41	27.73	0	0.00	27.80	41	1,823	2.25%
2019/05/08	0	0.00	2	27.35	27.50	-2	1,708	-0.12%
2019/05/06	0	0.00	3	27.40	27.45	-3	1,696	-0.18%
2019/04/23	1	27.75	0	0.00	27.90	1	1,641	0.06%
2019/04/22	10	28.00	0	0.00	27.90	10	1,639	0.61%
2019/04/19	0	0.00	1	28.00	28.05	-1	1,629	-0.06%
2019/04/16	1	27.70	0	0.00	27.55	1	1,556	0.06%
2019/04/15	2	27.85	0	0.00	27.75	2	1,533	0.13%
2019/04/12	1	27.95	0	0.00	28.00	1	1,508	0.07%
2019/04/11	4	28.34	0	0.00	28.30	4	1,481	0.27%
2019/04/10	0	0.00	1	28.80	28.60	-1	1,457	-0.07%
2019/04/09	3	28.32	12	28.50	28.60	-9	1,388	-0.65%
2019/04/08	0	0.00	3	28.35	28.55	-3	1,333	-0.23%
2019/04/01	1	27.95	2	28.48	28.30	-1	1,121	-0.09%
2019/03/29	27	28.96	2	28.98	28.50	25	1,013	2.47%
2019/03/28	0	0.00	4.1	26.70	26.70	-4.1	572	-0.71%
2019/03/26	0	0.00	2	24.25	24.20	-2	526	-0.38%
2019/03/22	0	0.00	1	24.15	24.25	-1	517	-0.19%
2019/03/18	3	24.30	3	24.25	24.35	0	504	0.00%
2019/03/04	0	0.00	2	24.50	24.50	-2	613	-0.33%
2019/02/26	0	0.00	0.6	24.05	24.15	-0.6	612	-0.10%
2019/02/13	0	0.00	10	23.70	23.70	-10	598	-1.67%
2019/02/11	0	0.00	1.1	23.62	23.55	-1.1	596	-0.19%
2019/01/25	2	23.75	0	0.00	23.80	2	582	0.34%
2019/01/22	6	23.67	6	23.75	23.85	0	585	0.00%
2019/01/21	2	23.65	50	23.65	23.70	-48	593	-8.09%
2019/01/04	0	0.00	10	23.50	23.65	-10	676	-1.48%
2018/12/24	0	0.00	1	24.55	24.50	-1	746	-0.13%
2018/12/22	0	0.00	1	24.50	24.40	-1	745	-0.13%
2018/12/21	0	0.00	4	24.20	24.40	-4	761	-0.53%
2018/12/18	3	24.33	0	0.00	24.40	3	773	0.39%
2018/12/07	0	0.00	1	24.25	24.25	-1	802	-0.12%
2018/12/06	1	23.90	0	0.00	23.85	1	805	0.12%
2018/12/05	0	0.00	2	24.35	24.25	-2	794	-0.25%
2018/11/26	0	0.00	1	23.90	24.00	-1	723	-0.14%
2018/11/19	1	23.45	0	0.00	23.40	1	751	0.13%
2018/11/08	0	0.00	70.7	23.50	23.55	-70.7	810	-8.72%
2018/10/19	1	23.50	0	0.00	23.35	1	953	0.10%
2018/10/17	1	24.00	0	0.00	23.80	1	941	0.11%
2018/09/06	1	25.65	0	0.00	25.65	1	1,078	0.09%
2018/08/31	2	25.85	0	0.00	25.80	2	1,077	0.19%
2018/08/27	0.2	26.10	0	0.00	26.00	0.2	1,096	0.01%
2018/08/22	1.2	25.69	0	0.00	25.65	1.2	1,113	0.10%
2018/08/21	0.2	25.80	0.1	25.80	25.70	0.1	1,116	0.01%
2018/08/20	1.1	25.79	0	0.00	25.70	1.1	1,113	0.10%
2018/08/15	0.2	26.00	1	26.00	26.00	-0.9	1,093	-0.08%
2018/08/14	10	26.35	3	26.37	26.35	7	1,090	0.64%
2018/08/09	0	0.00	22.9	26.70	26.80	-22.9	1,105	-2.07%
2018/08/08	0	0.00	1	26.70	26.90	-1	1,111	-0.09%
2018/08/07	3	26.35	1	26.50	26.65	2	1,103	0.18%
2018/08/01	1	26.30	0	0.00	26.40	1	1,085	0.09%
2018/07/31	0	0.00	1	26.25	26.45	-1	1,069	-0.09%
2018/07/27	1	26.40	0	0.00	26.45	1	1,048	0.10%
2018/07/16	1	28.00	0	0.00	27.80	1	861	0.12%
2018/07/09	0	0.00	0.4	28.55	28.35	-0.4	841	-0.05%
2018/07/06	0	0.00	140	28.15	28.10	-140	840	-16.66%	大賣/鉅額交易
2018/06/22	1	28.80	0	0.00	28.80	1	938	0.11%
2018/06/08	40	29.36	0	0.00	29.40	40	888	4.50%
2018/06/07	100	29.33	0	0.00	29.05	100	886	11.28%
2018/05/21	0	0.00	10	29.00	29.00	-10	835	-1.20%
2018/05/17	0	0.00	2	28.60	28.55	-2	822	-0.24%
2018/05/14	0	0.00	2	28.43	28.45	-2	843	-0.24%
2018/05/11	1	27.55	0	0.00	27.50	1	812	0.12%
2018/04/23	0	0.00	1	27.85	27.90	-1	864	-0.11%
2018/04/09	0	0.00	1	28.00	27.70	-1	860	-0.12%
2018/04/03	0	0.00	3	27.85	27.70	-3	860	-0.35%
2018/03/13	0	0.00	0	27.00	27.05	0	918	0.00%
2018/03/07	0	0.00	10	26.45	26.35	-10	948	-1.05%
2018/03/06	0	0.00	3	26.43	26.45	-3	957	-0.31%
2018/02/09	0.2	26.20	0	0.00	26.20	0.2	1,028	0.01%
2018/01/02	0	0.00	2	26.20	26.20	-2	960	-0.21%