中華 (2204)-臺銀-高雄券商分點個股進出

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
137.5
漲跌
▼7.5
漲幅
-5.17%
成交量
8,730張
產業
上市汽車類股
313人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中華 (2204)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/18	4.6	139.64	3	142.00	137.50	1.6	3,484	0.05%
2024/04/17	0.5	140.50	5	143.10	145.00	-4.5	3,390	-0.13%
2024/04/16	2	138.75	1	142.00	138.50	1	3,372	0.03%
2024/04/15	1.1	148.00	2	148.50	146.50	-0.9	3,328	-0.03%
2024/04/12	6	148.50	10	146.55	147.50	-4	3,287	-0.12%
2024/04/11	7	141.79	5.1	142.72	142.00	1.9	3,220	0.06%
2024/04/10	14.1	139.39	4	139.50	139.00	10.1	3,184	0.32%
2024/04/09	1	136.50	1	138.00	136.50	0	3,169	0.00%
2024/04/08	4	135.88	4	136.13	135.50	0	3,126	0.00%
2024/04/03	2	132.00	0	0.00	134.00	2	3,097	0.06%
2024/04/02	5.4	133.09	0	0.00	132.00	5.4	3,163	0.17%
2024/04/01	1.5	130.00	3	130.67	131.50	-1.5	3,161	-0.05%
2024/03/29	2	128.75	1	130.00	129.50	1	3,217	0.03%
2024/03/28	3	129.50	1	130.50	130.00	2	3,265	0.06%
2024/03/27	1	128.50	3	128.67	129.00	-2	3,328	-0.06%
2024/03/26	1	126.00	1	127.53	127.50	0	3,350	0.00%
2024/03/25	0	128.50	0	0.00	127.50	0	3,374	0.00%
2024/03/21	1	128.00	1	129.00	129.00	0	3,534	0.00%
2024/03/20	2	128.75	3	128.67	128.00	-1	3,635	-0.03%
2024/03/19	0	0.00	2	133.02	131.50	-2	3,733	-0.05%
2024/03/18	9	134.16	16	133.13	133.50	-7	3,901	-0.18%
2024/03/15	15	129.37	13	128.62	129.00	2	4,068	0.05%
2024/03/14	4	123.25	1	123.50	125.50	3	4,212	0.07%
2024/03/13	2	121.51	1	124.50	122.50	1	4,240	0.02%
2024/03/12	2	128.25	0	0.00	127.50	2	4,252	0.05%
2024/03/11	2	127.50	0	0.00	127.00	2	4,425	0.05%
2024/03/08	3	130.67	22	130.18	127.50	-19	4,451	-0.43%
2024/03/07	8	135.06	12.1	133.82	132.00	-4.1	4,464	-0.09%
2024/03/06	0	132.03	1.5	129.00	132.50	-1.5	4,451	-0.03%
2024/03/05	0	124.00	1	124.00	124.00	-1	4,327	-0.02%
2024/03/04	5	127.90	0	0.00	128.00	5	4,293	0.12%
2024/03/01	4	125.24	5	123.20	123.00	-1	4,237	-0.02%
2024/02/29	0	125.00	1	123.50	125.50	-1	4,215	-0.02%
2024/02/27	1	122.00	0	0.00	121.50	1	4,191	0.02%
2024/02/26	1	124.00	2.5	123.00	124.00	-1.5	4,201	-0.04%
2024/02/23	1	122.50	2	122.00	121.00	-1	4,200	-0.02%
2024/02/22	0	0.00	1	122.50	122.50	-1	4,255	-0.02%
2024/02/21	0.1	123.00	3	122.67	123.00	-2.9	4,404	-0.07%
2024/02/20	0	0.00	0.5	120.50	120.00	-0.5	4,498	-0.01%
2024/02/19	1	120.50	0	0.00	120.50	1	4,559	0.02%
2024/02/16	1	122.49	8.4	121.68	123.00	-7.3	4,610	-0.16%
2024/02/15	1	117.49	2	116.75	116.00	-1	4,567	-0.02%
2024/02/05	2	112.50	5.1	113.61	114.00	-3.1	4,670	-0.07%
2024/02/02	17.1	112.29	10	112.15	111.50	7.1	4,744	0.15%
2024/01/31	3	114.50	0	0.00	114.50	3	4,957	0.06%
2024/01/30	4	115.25	1.5	115.33	115.00	2.5	4,930	0.05%
2024/01/29	0	114.50	4.4	114.89	115.00	-4.4	4,935	-0.09%
2024/01/26	1	113.00	11	114.77	113.00	-10	4,943	-0.20%
2024/01/25	1	113.00	7	113.50	113.00	-6	4,929	-0.12%
2024/01/24	3	111.17	11.5	111.17	112.50	-8.5	4,908	-0.17%
2024/01/23	1	108.50	3.5	107.79	108.00	-2.5	4,876	-0.05%
2024/01/22	3	105.50	3	106.33	105.50	0	4,870	0.00%
2024/01/19	11	103.73	5	103.70	104.00	6	4,875	0.12%
2024/01/18	8	103.06	0	0.00	102.50	8	4,881	0.16%
2024/01/17	13.2	103.33	3	104.00	103.00	10.1	4,884	0.21%
2024/01/16	1	105.00	1.5	105.88	106.50	-0.4	4,859	-0.01%
2024/01/12	0.2	107.00	0	0.00	107.00	0.2	4,940	0.00%
2024/01/11	4	106.75	4	107.75	107.50	0	4,965	0.00%
2024/01/10	0.1	106.02	0	0.00	107.00	0.1	5,038	0.00%
2024/01/09	3.1	107.34	0	0.00	107.50	3.1	5,061	0.06%
2024/01/08	0.2	109.38	15	110.50	108.50	-14.8	5,130	-0.29%
2024/01/05	1	108.00	1	109.00	109.50	0	5,290	0.00%
2024/01/04	3.5	108.49	3	109.00	108.50	0.5	5,376	0.01%
2024/01/03	18.2	110.01	2	110.25	110.00	16.2	5,398	0.30%
2023/12/29	1	113.50	1	113.00	113.00	0	5,405	0.00%
2023/12/28	4.3	110.36	43	110.29	113.00	-38.8	5,431	-0.71%
2023/12/27	30.1	112.83	1	113.00	112.50	29.1	5,372	0.54%
2023/12/26	13	112.89	0	0.00	113.00	13	5,414	0.24%
2023/12/25	6	117.33	2	118.25	116.50	4	5,419	0.07%
2023/12/22	5	115.10	28	114.88	115.50	-23	5,413	-0.42%
2023/12/21	13	112.42	0	0.00	113.00	13	5,373	0.24%
2023/12/20	18	113.28	1	114.50	114.00	17	5,428	0.31%
2023/12/19	6	112.67	4.3	113.43	112.50	1.7	5,401	0.03%
2023/12/18	4	116.50	1.2	116.00	115.50	2.8	5,350	0.05%
2023/12/15	4	121.50	8	121.38	120.50	-4	5,329	-0.07%
2023/12/14	7	120.64	10	121.20	118.50	-3	5,303	-0.06%
2023/12/13	5	124.60	4	124.25	121.50	1	5,198	0.02%
2023/12/12	5	123.50	4	123.50	125.00	1	5,060	0.02%
2023/12/11	3	115.33	26	117.38	121.00	-23	4,852	-0.47%
2023/12/08	1.1	112.48	1	111.50	113.00	0.1	4,692	0.00%
2023/12/07	5	114.10	5.3	112.77	112.00	-0.3	4,724	-0.01%
2023/12/06	6	110.75	18.4	110.02	111.50	-12.4	4,716	-0.26%
2023/12/05	1	105.00	2	106.25	106.00	-1	4,650	-0.02%
2023/12/04	2	102.75	1	102.00	104.50	1	4,698	0.02%
2023/11/30	10	101.75	1	102.50	101.50	9	5,027	0.18%
2023/11/29	14	102.64	1	103.00	102.50	13	5,428	0.24%
2023/11/28	1	103.00	4	104.00	104.00	-3	5,654	-0.05%
2023/11/27	2.1	104.70	54	102.00	102.00	-51.9	5,662	-0.92%
2023/11/24	0	0.00	5	103.80	103.50	-5	5,666	-0.09%
2023/11/22	0	0.00	7.8	106.32	106.50	-7.8	5,616	-0.14%
2023/11/21	2.1	107.91	2	107.00	106.00	0.1	5,599	0.00%
2023/11/20	4	101.88	5	102.50	106.00	-1	5,546	-0.02%
2023/11/17	4	105.38	1.3	105.83	105.50	2.7	5,379	0.05%
2023/11/16	0	0.00	8	102.06	104.50	-8	5,270	-0.15%
2023/11/15	0	0.00	11	99.73	101.00	-11	5,189	-0.21%
2023/11/14	1	96.70	2	96.30	98.10	-1	5,130	-0.02%
2023/11/13	27	98.77	8	99.00	97.90	19	5,122	0.37%
2023/11/10	59	100.93	3	101.33	100.50	56	5,025	1.11%
2023/11/09	5.2	101.35	6	100.98	103.00	-0.8	4,943	-0.02%
2023/11/08	6	95.70	13	96.35	97.50	-7	4,840	-0.14%
2023/11/07	0	94.50	0	0.00	94.60	0	4,813	0.00%
2023/11/06	1	94.50	0.1	94.43	94.60	0.9	4,850	0.02%
2023/11/03	1.1	93.97	33.5	93.28	93.20	-32.4	4,871	-0.66%
2023/11/02	1	91.00	1.1	91.59	91.20	-0.1	4,844	0.00%
2023/11/01	6	87.63	0	0.00	88.50	6	4,829	0.12%
2023/10/31	22.1	88.06	0	0.00	86.70	22.1	4,825	0.46%
2023/10/30	1.2	89.25	0.1	89.40	89.50	1.1	4,842	0.02%
2023/10/27	0.2	90.10	0	0.00	89.60	0.2	4,842	0.00%
2023/10/26	15	90.11	2	91.10	90.00	13	4,856	0.27%
2023/10/25	0.2	92.75	3	92.50	92.00	-2.8	4,847	-0.06%
2023/10/24	5.1	90.34	2	90.90	92.10	3.1	4,906	0.06%
2023/10/23	3	90.17	1	90.20	90.50	2	4,927	0.04%
2023/10/20	10.2	93.99	9	93.00	90.90	1.2	5,040	0.02%
2023/10/19	20	94.58	15	95.11	95.70	5	4,988	0.10%
2023/10/18	2	96.20	3	98.00	94.90	-1	5,024	-0.02%
2023/10/17	1.1	95.10	2	95.90	95.00	-1	4,968	-0.02%
2023/10/16	4	97.68	1.3	96.51	96.30	2.7	4,993	0.05%
2023/10/13	4.2	98.10	8	99.16	99.10	-3.8	5,016	-0.08%
2023/10/12	10.1	97.76	13.1	98.58	98.60	-3	4,897	-0.06%
2023/10/11	1.3	95.34	1	97.00	95.30	0.3	4,830	0.01%
2023/10/05	0.1	94.40	0	0.00	93.80	0.1	4,903	0.00%
2023/10/04	0	94.55	0	0.00	94.80	0	4,938	0.00%
2023/10/03	2	95.20	0	0.00	95.00	2	4,946	0.04%
2023/10/02	1	98.16	1	95.50	95.40	0	4,985	0.00%
2023/09/28	3	97.73	0	0.00	97.50	3	4,980	0.06%
2023/09/27	2	98.10	7	98.03	98.70	-5	4,939	-0.10%
2023/09/26	6.1	96.72	4	97.18	95.80	2.1	4,981	0.04%
2023/09/25	8	97.21	12	97.53	97.60	-4	4,968	-0.08%
2023/09/22	4	95.05	0	95.20	95.40	4	4,909	0.08%
2023/09/21	6.1	96.65	6	94.70	94.80	0.1	4,956	0.00%
2023/09/20	8	98.27	3	98.50	97.20	5	5,038	0.10%
2023/09/19	10.1	98.21	8	98.09	98.20	2.1	4,978	0.04%
2023/09/18	0	98.20	0	0.00	97.60	0	4,900	0.00%
2023/09/15	8	96.80	16	97.11	97.10	-8	4,901	-0.16%
2023/09/14	4	99.65	3	100.03	99.00	1	4,869	0.02%
2023/09/13	0	0.00	1	101.00	100.00	-1	4,903	-0.02%
2023/09/12	5.2	100.56	3	101.17	99.70	2.2	4,969	0.04%
2023/09/11	7.1	103.50	7	105.00	101.00	0.1	4,972	0.00%
2023/09/08	8.1	104.19	3.1	103.84	104.00	5	4,886	0.10%
2023/09/07	9	108.95	3	110.50	109.50	6	4,855	0.12%
2023/09/06	6	110.92	7	107.64	108.50	-1	4,803	-0.02%
2023/09/05	2.1	110.41	8	108.69	112.50	-5.9	4,697	-0.13%
2023/09/04	11	105.64	22.2	106.99	108.50	-11.2	4,505	-0.25%
2023/09/01	10	92.10	21.3	94.60	98.70	-11.2	4,148	-0.27%
2023/08/30	0	0.00	1	87.20	88.20	-1	4,014	-0.02%
2023/08/25	4	85.20	0	0.00	85.30	4	4,332	0.09%
2023/08/23	0	0.00	1	85.10	84.40	-1	4,520	-0.02%
2023/08/18	1	84.00	1	87.00	83.80	0	5,025	0.00%
2023/08/17	4.1	86.16	0	0.00	87.40	4.1	5,092	0.08%
2023/08/16	1.3	83.52	1	84.00	83.50	0.3	5,106	0.00%
2023/08/14	2	85.24	2	85.45	86.60	0	5,390	0.00%
2023/08/11	1	89.60	0	0.00	90.00	1	5,437	0.02%
2023/08/10	1	92.00	0	0.00	94.10	1	5,526	0.02%
2023/08/09	1	93.70	1	94.30	94.80	0	5,538	0.00%
2023/08/08	1	92.00	3.5	92.24	92.80	-2.5	5,552	-0.05%
2023/08/07	0	0.00	1	90.20	91.80	-1	5,604	-0.02%
2023/08/02	1	90.30	0	0.00	90.20	1	5,689	0.02%
2023/08/01	1	89.90	0	0.00	89.90	1	5,715	0.02%
2023/07/31	4	90.25	1	90.00	88.50	3	5,742	0.05%
2023/07/28	2	88.15	0	0.00	88.20	2	5,742	0.03%
2023/07/25	0	0.00	1	88.00	86.80	-1	5,860	-0.02%
2023/07/20	5	84.90	1	83.40	84.70	4	6,360	0.06%
2023/07/19	0.3	85.26	0	0.00	84.40	0.3	6,500	0.01%
2023/07/18	2.6	88.38	1	86.60	85.70	1.6	6,848	0.02%
2023/07/17	1.3	90.56	4	90.65	90.20	-2.8	7,267	-0.04%
2023/07/14	1	92.70	1	92.90	92.70	0	7,260	0.00%
2023/07/13	2	91.70	0	0.00	91.00	2	7,328	0.03%
2023/07/12	0.4	94.43	6	95.15	93.50	-5.7	7,362	-0.08%
2023/07/11	1	97.50	0	0.00	97.50	1	7,316	0.01%
2023/07/10	0	0.00	1	98.00	97.40	-1	7,390	-0.01%
2023/07/07	0	0.00	1	97.70	98.00	-1	7,369	-0.01%
2023/07/06	5	99.58	1	100.00	97.30	4	7,346	0.05%
2023/07/05	1	97.90	3	97.13	96.50	-2	7,304	-0.03%
2023/07/04	5	97.20	1.3	97.36	97.60	3.7	7,292	0.05%
2023/07/03	1	94.40	3	93.27	94.00	-2	7,213	-0.03%
2023/06/30	0.2	92.10	0	0.00	93.00	0.2	7,201	0.00%
2023/06/29	3.2	93.13	0	0.00	92.90	3.2	7,217	0.04%
2023/06/28	4	95.58	4	95.98	95.60	0	7,173	0.00%
2023/06/27	0.2	91.40	0	0.00	89.90	0.2	7,085	0.00%
2023/06/26	3	92.50	2	92.10	92.10	1	7,116	0.01%
2023/06/21	1	93.70	2	93.40	92.70	-1	7,173	-0.01%
2023/06/20	0.2	91.70	0	0.00	91.30	0.2	7,333	0.00%
2023/06/19	0.2	91.90	0	0.00	91.80	0.2	7,383	0.00%
2023/06/16	7.8	94.46	0	0.00	93.10	7.8	7,425	0.10%
2023/06/15	3	97.93	1	97.70	97.00	2	7,321	0.03%
2023/06/14	1	98.60	0	0.00	99.10	1	7,251	0.01%
2023/06/13	2	99.75	3	99.40	99.00	-1	7,270	-0.01%
2023/06/12	2.2	95.13	2	95.85	96.00	0.2	7,298	0.00%
2023/06/09	3.1	96.10	1.1	96.06	96.30	2	7,251	0.03%
2023/06/08	4.5	95.81	3.2	95.58	95.60	1.3	7,201	0.02%
2023/06/07	3.2	99.80	5.2	100.99	99.30	-2	7,103	-0.03%
2023/06/06	1.2	99.85	3	100.50	99.50	-1.8	7,051	-0.03%
2023/06/05	1.1	100.05	1	100.53	99.30	0.1	7,037	0.00%
2023/06/02	0	97.28	4	99.15	99.90	-4	6,941	-0.06%
2023/06/01	3	96.27	3	95.90	95.90	0	6,813	0.00%
2023/05/31	5	95.22	5	95.82	95.80	0	6,674	0.00%
2023/05/30	10.3	93.80	5	93.54	92.20	5.3	6,584	0.08%
2023/05/29	0	91.57	0	0.00	91.60	0	6,407	0.00%
2023/05/26	5	94.12	4	94.30	92.40	1	6,371	0.02%
2023/05/25	9.2	91.35	10.5	92.24	93.10	-1.4	6,256	-0.02%
2023/05/24	0	0.00	1	88.50	89.40	-1	5,920	-0.02%
2023/05/23	1.1	84.84	2	86.75	86.10	-1	5,822	-0.02%
2023/05/22	1	87.70	0	0.00	87.90	1	5,734	0.02%
2023/05/19	2	86.80	0	0.00	87.20	2	5,673	0.04%
2023/05/18	2	85.30	5	83.76	86.10	-3	5,544	-0.05%
2023/05/17	0	0.00	1	82.30	81.80	-1	5,332	-0.02%
2023/05/16	2	79.65	3.1	80.38	80.80	-1.1	5,198	-0.02%
2023/05/15	1.2	76.04	0	0.00	76.30	1.2	5,037	0.02%
2023/05/12	2.1	78.38	7	77.70	77.50	-5	4,996	-0.10%
2023/05/11	2.1	78.38	7	77.70	77.60	-5	4,944	-0.10%
2023/05/10	1.2	80.32	1	80.30	80.40	0.2	4,892	0.00%
2023/05/09	1	79.60	1	79.80	79.50	0	4,822	0.00%
2023/05/08	5	79.70	3	78.97	79.80	2	4,784	0.04%
2023/05/05	1.1	77.52	16	79.00	76.40	-14.9	4,723	-0.32%
2023/05/04	16	78.33	1	77.60	78.00	15	4,733	0.32%
2023/05/03	1.1	77.47	2	78.90	77.60	-0.9	4,725	-0.02%
2023/05/02	1	78.90	0	0.00	79.60	1	4,747	0.02%
2023/04/28	2	80.00	0.4	79.30	79.00	1.7	4,860	0.03%
2023/04/27	5	79.20	5.4	79.67	79.90	-0.4	4,807	-0.01%
2023/04/26	1	77.00	3.1	77.91	78.50	-2.1	4,567	-0.05%
2023/04/25	0.2	76.20	4	75.70	76.10	-3.9	4,226	-0.09%
2023/04/24	2.2	77.27	6	77.25	77.10	-3.8	4,059	-0.09%
2023/04/21	4.1	76.52	4	76.43	77.80	0.1	3,863	0.00%
2023/04/20	1	75.10	17	75.32	75.00	-16	3,451	-0.46%
2023/04/19	2	69.10	1	70.30	69.50	1	2,962	0.03%
2023/04/18	1	70.30	3	70.30	69.80	-2	2,945	-0.07%
2023/04/17	2	69.10	73	69.89	69.20	-71	2,857	-2.48%
2023/04/14	3	66.73	2	67.25	66.80	1	2,791	0.04%
2023/04/13	1	66.20	3	66.37	66.10	-2	2,738	-0.07%
2023/04/11	2	64.30	2	64.85	64.70	0	2,589	0.00%
2023/04/10	0	0.00	1	63.62	64.00	-1	2,543	-0.04%
2023/04/07	0	0.00	2	64.40	64.40	-2	2,525	-0.08%
2023/03/30	3	63.93	3	64.63	63.90	0	2,508	0.00%
2023/03/29	1	62.80	0	0.00	63.50	1	2,482	0.04%
2023/03/28	3	63.47	2	63.64	63.10	1	2,515	0.04%
2023/03/27	3	63.27	0	0.00	62.80	3	2,524	0.12%
2023/03/24	8	63.89	0	0.00	64.60	8	2,537	0.32%
2023/03/23	1	64.50	2.3	64.18	64.40	-1.3	2,493	-0.05%
2023/03/22	2	62.10	2	62.69	61.90	0	2,355	0.00%
2023/03/21	4	60.95	6	61.53	61.60	-2	2,298	-0.09%
2023/03/20	1	58.50	4	58.80	58.50	-3	2,208	-0.14%
2023/03/17	4	57.35	0	0.00	58.20	4	2,201	0.18%
2023/03/16	5.2	58.09	0	0.00	56.90	5.2	2,204	0.24%
2023/03/15	1	59.20	2	59.65	59.10	-1	2,178	-0.05%
2023/03/14	1	54.00	1	54.50	55.00	0	2,079	0.00%
2023/03/13	0	0.00	1	54.81	54.90	-1	2,099	-0.05%
2023/03/10	1.1	54.06	0	0.00	53.90	1.1	2,108	0.05%
2023/03/09	0.2	56.00	0	0.00	55.50	0.2	2,154	0.01%
2023/03/02	2	56.70	0	0.00	56.20	2	2,696	0.07%
2023/02/16	0	0.00	1.2	58.87	58.20	-1.2	3,073	-0.04%
2023/02/09	1	56.50	0	0.00	56.40	1	3,015	0.03%
2023/02/08	1	57.50	0	0.00	57.10	1	3,002	0.03%
2023/02/07	2	58.40	2	58.70	58.20	0	2,973	0.00%
2023/02/03	1	58.60	0	0.00	58.60	1	2,958	0.03%
2023/02/02	1	58.60	2	59.10	59.40	-1	2,938	-0.03%
2023/01/31	2	59.65	8	60.04	60.40	-6	2,856	-0.21%
2023/01/30	4	59.80	4.5	60.24	59.90	-0.5	2,761	-0.02%
2023/01/17	3	55.47	11	56.00	56.80	-8	2,575	-0.31%
2023/01/05	0	0.00	1	53.30	53.60	-1	2,475	-0.04%
2023/01/04	1	52.70	1	53.20	52.70	0	2,455	0.00%
2022/12/27	2	51.60	0	0.00	51.70	2	2,397	0.08%
2022/12/26	0	0.00	2	52.50	51.50	-2	2,395	-0.08%
2022/12/22	0	0.00	0.4	50.00	49.65	-0.4	2,386	-0.02%
2022/12/21	0.1	49.60	0	0.00	49.30	0.1	2,398	0.00%
2022/12/16	2	52.60	0	0.00	51.70	2	2,284	0.09%
2022/12/02	7	56.11	0	0.00	56.00	7	1,986	0.35%
2022/12/01	5	57.36	9	57.81	56.40	-4	1,952	-0.20%
2022/11/30	4	55.30	0	0.00	58.00	4	1,877	0.21%
2022/11/29	1	57.40	1	54.80	55.10	0	1,773	0.00%
2022/11/28	0	0.00	3	55.30	55.70	-3	1,601	-0.19%
2022/11/25	0	0.00	2.3	53.41	53.70	-2.3	1,524	-0.15%
2022/11/24	1	52.60	12.2	52.87	52.80	-11.2	1,463	-0.77%
2022/11/23	1	50.50	0	0.00	49.60	1	1,328	0.08%
2022/11/21	16	48.73	16	49.70	50.00	0	1,259	0.00%
2022/11/17	0	0.00	0	47.90	47.70	0	1,111	0.00%
2022/11/14	0	0.00	1	43.00	43.95	-1	988	-0.10%
2022/10/26	0	0.00	12	41.75	41.65	-12	1,560	-0.77%
2022/10/05	2	41.60	0	0.00	41.35	2	1,971	0.10%
2022/10/04	1	40.65	0	0.00	40.75	1	1,971	0.05%
2022/09/30	0	40.70	0	0.00	40.65	0	1,980	0.00%
2022/09/28	1	40.65	0	0.00	40.25	1	1,945	0.05%
2022/09/26	2	41.95	0	0.00	42.05	2	1,928	0.10%
2022/09/21	0	0.00	2	44.80	44.30	-2	1,940	-0.10%
2022/09/16	4	44.79	0	0.00	44.65	4	1,954	0.20%
2022/09/12	0	0.00	1	46.35	45.05	-1	1,999	-0.05%
2022/09/08	0	0.00	2	46.63	47.20	-2	1,978	-0.10%
2022/09/06	1	46.15	0	0.00	46.15	1	1,960	0.05%
2022/09/05	0	0.00	1	46.15	46.10	-1	1,966	-0.05%
2022/08/29	0	44.30	0	0.00	44.55	0	1,909	0.00%
2022/08/24	1	43.70	0	0.00	43.90	1	1,865	0.05%
2022/08/18	0	44.05	0	0.00	43.85	0	1,852	0.00%
2022/08/17	0	0.00	2	44.85	44.50	-2	1,842	-0.11%
2022/08/16	0	44.50	0	0.00	44.35	0	1,826	0.00%
2022/08/15	1	44.95	0	0.00	44.80	1	1,812	0.06%
2022/08/12	0	0.00	30	44.15	44.40	-30	1,795	-1.67%
2022/08/11	1	44.40	0	0.00	44.45	1	1,773	0.06%
2022/08/10	0	0.00	1.1	44.33	44.45	-1.1	1,746	-0.06%
2022/08/09	2.1	41.71	0	0.00	43.25	2.1	1,716	0.12%
2022/08/08	0.1	43.30	28.3	43.28	43.20	-28.2	1,492	-1.89%
2022/08/05	1	48.15	0	0.00	47.95	1	1,389	0.07%
2022/08/04	0	0.00	12	47.94	47.45	-12	1,372	-0.87%
2022/08/03	2	49.10	0	0.00	48.50	2	1,366	0.15%
2022/08/02	6.1	49.79	1	49.50	49.55	5.1	1,350	0.38%
2022/08/01	1	50.70	8	50.60	50.70	-7	1,349	-0.52%
2022/07/29	21	50.40	0	0.00	50.60	21	1,335	1.57%
2022/07/27	1	50.01	0	0.00	50.30	1	1,320	0.08%
2022/07/26	45.1	50.66	0	0.00	50.20	45.1	1,311	3.44%
2022/07/25	10.1	50.20	2	50.05	50.60	8.1	1,292	0.62%
2022/07/22	0	0.00	1	52.40	51.70	-1	1,260	-0.08%
2022/07/21	0.1	53.67	1	53.60	53.40	-0.9	1,201	-0.07%
2022/07/20	2	59.35	0	0.00	59.20	2	1,146	0.17%
2022/07/19	4.3	59.23	0	0.00	59.00	4.3	1,096	0.39%
2022/07/18	1	61.31	0	0.00	61.30	1	1,019	0.10%
2022/07/14	0	61.00	0	0.00	61.50	0	961	0.00%
2022/07/12	0.3	60.30	0	0.00	60.30	0.3	958	0.03%
2022/07/11	1	60.00	0	0.00	60.40	1	959	0.10%
2022/07/08	0	59.40	0	0.00	59.10	0	958	0.00%
2022/06/29	0	62.60	0	0.00	63.40	0	1,102	0.00%
2022/06/27	0	0.00	1	64.20	64.20	-1	1,163	-0.09%
2022/06/23	0	0.00	2.1	63.59	63.80	-2.1	1,235	-0.17%
2022/06/22	1.1	63.22	2	63.50	62.80	-1	1,229	-0.08%
2022/06/21	0	0.00	2	63.25	63.00	-2	1,226	-0.16%
2022/06/17	2	62.20	1	62.40	62.20	1	1,201	0.08%
2022/06/16	0	0.00	4	62.90	62.70	-4	1,201	-0.33%
2022/06/15	2	62.60	0	0.00	62.80	2	1,233	0.16%
2022/06/14	0	0.00	2	61.60	62.40	-2	1,291	-0.15%
2022/06/10	1	63.20	1	63.50	63.50	0	1,305	0.00%
2022/06/08	0	0.00	1	62.90	63.20	-1	1,309	-0.08%
2022/06/06	0.1	62.60	0.1	62.40	62.40	0	1,322	0.00%
2022/06/02	2	62.50	0	0.00	62.40	2	1,336	0.15%
2022/05/31	3	62.20	0	0.00	62.40	3	1,338	0.22%
2022/05/27	1	61.10	1	61.30	61.20	0	1,324	0.00%
2022/05/26	1	61.30	0	0.00	61.10	1	1,321	0.08%
2022/05/25	0	0.00	4	61.10	61.00	-4	1,324	-0.30%
2022/05/23	0	0.00	4.9	61.12	61.00	-4.9	1,324	-0.37%
2022/05/20	0	0.00	0.1	61.40	61.40	-0.1	1,324	-0.01%
2022/05/19	2	60.85	1	61.00	61.20	1	1,324	0.08%
2022/05/18	1	60.40	0	0.00	60.80	1	1,307	0.08%
2022/05/17	1	60.80	0	0.00	60.10	1	1,295	0.08%
2022/05/13	0	0.00	1	59.40	60.20	-1	1,271	-0.08%
2022/05/12	1	58.90	0	0.00	58.90	1	1,259	0.08%
2022/05/11	3.1	58.57	1	58.90	58.90	2.1	1,247	0.16%
2022/05/09	1	57.00	0	0.00	56.90	1	1,211	0.08%
2022/05/06	2	58.55	1	58.80	58.70	1	1,188	0.08%
2022/05/05	1	59.30	1	59.40	59.40	0	1,179	0.00%
2022/05/04	1	59.00	0	0.00	59.20	1	1,179	0.08%
2022/04/29	1	58.90	0	0.00	58.90	1	1,199	0.08%
2022/04/26	0.1	59.40	3	59.30	59.90	-3	1,163	-0.25%
2022/04/22	0	0.00	1	60.20	60.20	-1	1,141	-0.09%
2022/04/21	2	60.10	0	0.00	60.00	2	1,138	0.18%
2022/04/20	0.4	60.00	0	0.00	59.90	0.4	1,137	0.04%
2022/04/19	0	0.00	2	59.80	59.90	-2	1,133	-0.18%
2022/04/15	0	0.00	1	59.40	59.80	-1	1,119	-0.09%
2022/04/08	1	59.30	0	0.00	59.40	1	1,051	0.10%
2022/03/30	2	60.30	0	0.00	60.40	2	890	0.22%
2022/03/29	5.5	60.30	3	60.47	60.00	2.5	847	0.29%
2022/03/28	0	0.00	0.8	61.40	61.00	-0.8	793	-0.10%
2022/03/25	0	0.00	0	61.80	61.60	0	770	0.00%
2022/03/24	0	0.00	1	61.90	61.80	-1	762	-0.13%
2022/03/22	2.1	61.80	0	0.00	61.80	2.1	733	0.28%
2022/03/18	6	61.32	2	61.60	61.30	4	696	0.57%
2022/03/17	4.5	62.13	2	61.60	61.50	2.5	669	0.37%
2022/03/16	0.2	62.80	0	0.00	62.30	0.2	600	0.04%
2022/03/11	0	0.00	3	61.57	61.70	-3	569	-0.53%
2022/02/25	0	0.00	4	62.28	62.20	-4	572	-0.70%
2022/02/24	2	63.30	1	62.20	62.00	1	578	0.17%
2022/02/23	0	0.00	1	63.70	63.60	-1	573	-0.17%
2022/02/21	1	64.50	0	0.00	64.50	1	590	0.17%
2022/02/15	0	0.00	1	61.80	61.80	-1	607	-0.16%
2022/02/14	1	60.90	0	0.00	61.20	1	628	0.16%
2022/02/10	1	62.80	0	0.00	62.20	1	697	0.14%
2022/02/08	0	0.00	1	61.90	62.00	-1	709	-0.14%
2022/01/25	2	60.85	0	0.00	60.60	2	718	0.28%
2022/01/24	1	61.50	1	61.90	61.90	0	702	0.00%
2022/01/20	1	62.80	0	0.00	62.70	1	699	0.14%
2022/01/19	1	62.90	1	63.50	62.90	0	701	0.00%
2022/01/17	1	63.00	0	0.00	62.60	1	712	0.14%
2022/01/14	1	63.70	0	0.00	63.50	1	711	0.14%
2022/01/13	1	63.90	1.4	64.13	63.90	-0.4	717	-0.06%
2022/01/07	2	63.95	0	0.00	64.00	2	733	0.27%
2022/01/06	2	64.05	1	64.50	64.10	1	736	0.14%
2022/01/05	1	63.80	1	64.10	64.10	0	746	0.00%
2021/12/30	1	63.60	0	0.00	63.40	1	842	0.12%
2021/12/27	0	0.00	1	63.20	63.10	-1	877	-0.11%
2021/12/24	0	0.00	2	63.30	63.40	-2	907	-0.22%
2021/12/23	3	62.90	0	0.00	62.90	3	924	0.32%
2021/12/22	0	0.00	1	63.00	63.20	-1	942	-0.11%
2021/12/21	1	63.00	0	0.00	63.10	1	947	0.11%
2021/12/17	1	63.70	0	0.00	63.30	1	980	0.10%
2021/12/10	1	65.00	0	0.00	64.60	1	1,201	0.08%
2021/11/30	2	65.45	1	64.40	65.70	1	1,316	0.08%
2021/11/26	2	64.90	0	0.00	64.70	2	1,314	0.15%
2021/11/23	1	65.50	0	0.00	65.40	1	1,316	0.08%
2021/11/22	8	65.90	0	0.00	66.00	8	1,313	0.61%
2021/11/19	10	66.20	1	66.00	66.00	9	1,308	0.69%
2021/11/18	0	0.00	0.1	66.50	66.40	-0.1	1,300	0.00%
2021/11/17	5	66.70	6.9	66.35	66.70	-1.9	1,301	-0.15%
2021/11/16	0	0.00	1	66.60	67.00	-1	1,295	-0.08%
2021/11/12	0.2	67.10	130	66.76	67.10	-129.8	1,302	-9.97%	大賣/鉅額交易
2021/11/11	43	66.70	170	66.44	66.30	-127	1,311	-9.68%	大賣/鉅額交易
2021/11/10	15	67.21	0	0.00	67.30	15	1,313	1.14%
2021/11/09	3	70.80	4	70.30	70.80	-1	1,266	-0.08%
2021/11/08	1	69.90	0	0.00	69.70	1	1,266	0.08%
2021/11/02	1	69.10	0	0.00	69.00	1	1,335	0.07%
2021/11/01	1	69.40	0	0.00	69.40	1	1,367	0.07%
2021/10/28	2	70.50	0	0.00	69.90	2	1,455	0.14%
2021/10/21	4	70.20	0	0.00	69.60	4	1,547	0.26%
2021/10/15	1	69.80	0	0.00	70.00	1	1,889	0.05%
2021/10/14	0	69.70	0	0.00	69.80	0	1,950	0.00%
2021/10/13	1	69.80	0	0.00	70.00	1	2,029	0.05%
2021/10/12	2	70.40	1	69.50	69.20	1	2,060	0.05%
2021/10/08	1	73.50	3	73.57	73.80	-2	2,029	-0.10%
2021/10/07	1	72.70	0	0.00	72.60	1	2,072	0.05%
2021/10/04	0	0.00	1	72.80	72.20	-1	2,112	-0.05%
2021/10/01	3	71.93	0	0.00	71.30	3	2,106	0.14%
2021/09/30	0	0.00	23	73.30	73.90	-23	2,102	-1.09%
2021/09/24	1	73.50	2	73.40	73.50	-1	2,120	-0.05%
2021/09/22	18	73.39	1	72.20	73.20	17	2,107	0.81%
2021/09/17	6	73.30	17	73.34	74.00	-11	2,070	-0.53%
2021/09/16	5.6	71.62	0	0.00	71.80	5.6	2,038	0.27%
2021/09/15	14	69.50	25	71.11	71.70	-11	2,063	-0.53%
2021/09/14	3	70.23	4.4	70.54	71.20	-1.4	2,020	-0.07%
2021/09/13	3	69.67	2	69.75	70.30	1	1,991	0.05%
2021/09/08	1	66.90	0	0.00	66.70	1	2,002	0.05%
2021/09/06	2	68.50	0	0.00	68.20	2	2,037	0.10%
2021/09/03	0	0.00	1	69.70	69.30	-1	2,044	-0.05%
2021/09/01	1	68.50	0	0.00	68.50	1	2,048	0.05%
2021/08/31	1	67.80	3	68.03	68.10	-2	2,044	-0.10%
2021/08/30	0.6	66.80	0	0.00	67.10	0.6	2,059	0.03%
2021/08/27	0	0.00	3	66.10	66.30	-3	2,072	-0.14%
2021/08/26	1	65.40	0	0.00	65.50	1	2,100	0.05%
2021/08/19	2	64.40	0	0.00	64.40	2	2,222	0.09%
2021/08/18	1	65.60	0	0.00	65.90	1	2,224	0.04%
2021/08/17	5	65.56	0	0.00	64.70	5	2,240	0.22%
2021/08/16	2	66.05	0	0.00	66.30	2	2,238	0.09%
2021/08/13	6	68.43	1.3	68.96	68.60	4.7	2,233	0.21%
2021/08/12	1	69.20	0	0.00	69.90	1	2,236	0.04%
2021/08/11	0	0.00	6	68.87	69.00	-6	2,252	-0.27%
2021/08/10	1	70.10	5	69.54	69.40	-4	2,273	-0.18%
2021/08/09	4	70.43	4	70.35	70.40	0	2,323	0.00%
2021/08/06	1.3	71.20	22	71.50	71.60	-20.7	2,363	-0.88%
2021/08/05	1	70.70	0	0.00	70.80	1	2,372	0.04%
2021/08/04	0	0.00	8	70.08	70.60	-8	2,440	-0.33%
2021/08/02	1	66.00	0	0.00	66.40	1	2,430	0.04%
2021/07/30	2	65.60	0	0.00	66.40	2	2,436	0.08%
2021/07/29	2	64.80	0	0.00	64.90	2	2,436	0.08%
2021/07/28	0	0.00	3	64.10	64.10	-3	2,476	-0.12%
2021/07/27	6	64.97	6	64.70	64.90	0	2,511	0.00%
2021/07/26	4	64.90	0	0.00	64.70	4	2,512	0.16%
2021/07/23	3	66.60	7	67.00	66.40	-4	2,486	-0.16%
2021/07/22	2	63.95	1.7	64.16	63.00	0.3	2,428	0.01%
2021/07/21	31.3	70.93	2	70.75	71.00	29.3	2,310	1.27%
2021/07/20	5.2	71.60	1	71.40	71.30	4.2	2,241	0.19%
2021/07/19	8.2	72.90	0	0.00	72.60	8.2	2,203	0.37%
2021/07/16	13	73.96	2	74.45	74.00	11	2,202	0.50%
2021/07/15	1	73.60	0	0.00	73.50	1	2,214	0.05%
2021/07/14	8	73.44	1	73.60	72.50	7	2,221	0.32%
2021/07/13	6	75.90	0	0.00	75.30	6	2,208	0.27%
2021/07/09	2	76.45	1	77.00	76.80	1	2,219	0.05%
2021/07/07	2	75.90	0	0.00	76.00	2	2,302	0.09%
2021/07/01	1	76.80	0	0.00	76.80	1	2,339	0.04%
2021/06/30	0	0.00	5	76.88	76.80	-5	2,372	-0.21%
2021/06/29	2	76.60	0	0.00	76.50	2	2,397	0.08%
2021/06/28	1	76.50	19	76.70	76.90	-18	2,435	-0.74%
2021/06/25	12	76.11	7	76.69	75.50	5	2,468	0.20%
2021/06/24	2	74.05	4	74.03	74.50	-2	2,513	-0.08%
2021/06/23	0	0.00	1.3	72.49	72.30	-1.3	2,833	-0.05%
2021/06/22	0	0.00	7	72.10	72.00	-7	2,996	-0.23%
2021/06/21	1	71.80	0	0.00	71.90	1	3,001	0.03%
2021/06/18	3	72.83	0	0.00	72.30	3	3,017	0.10%
2021/06/17	5	72.70	2	72.80	72.80	3	3,026	0.10%
2021/06/15	0	0.00	10	72.24	72.10	-10	3,038	-0.33%
2021/06/11	5	71.14	0	0.00	71.30	5	3,041	0.16%
2021/06/10	2	70.80	1	71.70	71.10	1	3,049	0.03%
2021/06/09	1	71.21	0	0.00	71.30	1	3,041	0.03%
2021/06/08	3	72.30	1	72.00	72.00	2	3,038	0.07%
2021/06/07	2	70.66	1	71.80	72.40	1	3,049	0.03%
2021/06/04	1	71.80	1	72.00	71.80	0	3,028	0.00%
2021/06/03	3	72.80	4	72.45	72.30	-1	3,009	-0.03%
2021/06/02	3	71.50	4	71.40	71.80	-1	2,979	-0.03%
2021/06/01	0	0.00	14	70.12	70.20	-14	2,926	-0.48%
2021/05/31	5	68.10	6	68.58	68.60	-1	2,896	-0.03%
2021/05/28	0	0.00	2	68.00	67.80	-2	2,889	-0.07%
2021/05/27	0	0.00	1	67.60	67.50	-1	2,878	-0.03%
2021/05/26	10	68.20	0	0.00	68.00	10	2,874	0.35%
2021/05/24	1	66.70	2	67.65	67.80	-1	2,845	-0.04%
2021/05/21	1	66.60	4.4	66.98	67.10	-3.4	2,837	-0.12%
2021/05/20	2	66.60	0	0.00	66.70	2	2,827	0.07%
2021/05/19	1	66.70	0	0.00	66.70	1	2,817	0.04%
2021/05/18	1	66.10	7	66.57	67.40	-6	2,796	-0.21%
2021/05/17	6	65.10	3	64.03	63.80	3	2,762	0.11%
2021/05/14	2	68.30	1	67.40	67.00	1	2,695	0.04%
2021/05/13	5	67.94	2	67.20	67.80	3	2,639	0.11%
2021/05/12	1	67.80	6	68.85	69.00	-5	2,603	-0.19%
2021/05/11	4	69.58	7	69.73	69.50	-3	2,504	-0.12%
2021/05/10	5	71.88	7	72.14	72.10	-2	2,453	-0.08%
2021/05/07	1	70.50	3	70.70	70.90	-2	2,423	-0.08%
2021/05/06	5	69.24	0	0.00	69.60	5	2,403	0.21%
2021/05/05	2	68.90	0	0.00	69.00	2	2,375	0.08%
2021/05/04	4	68.88	0	0.00	68.50	4	2,328	0.17%
2021/05/03	6	71.12	4	71.18	70.40	2	2,274	0.09%
2021/04/29	3	72.00	2	71.80	71.70	1	2,264	0.04%
2021/04/28	0	0.00	3	72.00	72.40	-3	2,271	-0.13%
2021/04/27	1	71.40	1	70.30	71.30	0	2,271	0.00%
2021/04/26	2	70.40	5.5	70.47	70.20	-3.5	2,254	-0.15%
2021/04/23	0	0.00	1	70.20	70.10	-1	2,248	-0.04%
2021/04/22	5	71.22	4	71.58	70.10	1	2,243	0.04%
2021/04/21	2.2	69.93	3	70.63	71.60	-0.8	2,172	-0.04%
2021/04/20	9	70.38	4	69.75	70.00	5	2,128	0.23%
2021/04/19	10	69.67	5	69.68	69.60	5	2,102	0.24%
2021/04/16	0	0.00	5	67.80	68.10	-5	2,075	-0.24%
2021/04/15	3	67.43	0.3	67.20	67.20	2.7	2,046	0.13%
2021/04/14	0	0.00	1	66.80	67.50	-1	2,037	-0.05%
2021/04/13	0	0.00	8	68.35	67.70	-8	2,036	-0.39%
2021/04/12	3	66.67	16	66.80	66.70	-13	2,000	-0.65%
2021/04/09	11.2	66.14	0	0.00	66.60	11.2	1,996	0.56%
2021/04/08	8	65.73	2	65.90	65.90	6	1,979	0.30%
2021/04/07	5	66.00	0	0.00	66.10	5	1,967	0.25%
2021/04/06	5	66.20	5.1	66.16	66.10	-0.1	1,945	-0.01%
2021/04/01	2	66.05	4	66.00	66.40	-2	1,913	-0.10%
2021/03/31	2.1	66.16	1	66.30	66.30	1.1	1,902	0.06%
2021/03/30	4	66.68	0.2	66.70	66.70	3.9	1,854	0.21%
2021/03/29	7	66.16	13	65.83	67.00	-6	1,807	-0.33%
2021/03/26	51.4	65.01	24.4	65.09	66.30	27	1,710	1.58%
2021/03/25	2	65.10	0	0.00	65.10	2	1,346	0.15%
2021/03/22	0	0.00	1	53.50	54.40	-1	1,145	-0.09%
2021/03/16	0	0.00	1	52.60	52.90	-1	1,043	-0.10%
2021/03/15	0	0.00	1	51.80	51.90	-1	1,025	-0.10%
2021/03/12	0	0.00	2	51.10	51.40	-2	1,022	-0.20%
2021/03/11	0	0.00	2	50.15	50.80	-2	1,041	-0.19%
2021/03/03	0	0.00	0.5	48.75	49.70	-0.5	1,055	-0.05%
2021/02/24	3	48.45	0	0.00	48.55	3	1,059	0.28%
2021/02/17	0	0.00	8	47.30	47.45	-8	1,087	-0.74%
2021/01/29	2	46.55	0	0.00	46.45	2	1,089	0.18%
2021/01/22	1	46.85	0	0.00	47.60	1	1,082	0.09%
2021/01/21	2	46.90	0	0.00	47.55	2	1,065	0.19%
2021/01/20	0	0.00	1	46.65	46.45	-1	1,045	-0.10%
2021/01/19	1	47.90	0	0.00	47.90	1	1,013	0.10%
2021/01/18	2	47.75	0	0.00	48.30	2	1,006	0.20%
2021/01/15	3	48.50	0	0.00	48.45	3	992	0.30%
2021/01/14	4	49.43	0	0.00	49.50	4	972	0.41%
2021/01/12	0	0.00	5	49.80	49.75	-5	954	-0.52%
2021/01/11	0	0.00	2	51.00	51.50	-2	942	-0.21%
2021/01/07	2	50.25	0.2	50.50	50.20	1.8	914	0.20%
2021/01/06	22	50.56	0	0.00	51.10	22	903	2.44%
2021/01/05	283	51.43	7	51.80	50.80	276	872	31.64%	大買/鉅額交易
2021/01/04	1	52.70	5.1	51.82	53.30	-4.1	835	-0.49%
2020/12/31	1.1	50.47	0	0.00	50.60	1.1	797	0.14%
2020/12/30	1	49.80	0	0.00	50.30	1	781	0.13%
2020/12/29	0.2	48.95	0	0.00	49.05	0.2	783	0.03%
2020/12/25	1	48.75	0.8	48.50	49.10	0.2	770	0.03%
2020/12/23	3	47.58	0	0.00	47.80	3	743	0.40%
2020/12/18	2	47.70	0	0.00	47.70	2	767	0.26%
2020/12/17	0	0.00	6	48.50	48.20	-6	766	-0.78%
2020/12/15	2	47.65	0	0.00	47.70	2	779	0.26%
2020/12/14	2	48.15	0	0.00	48.30	2	779	0.26%
2020/12/11	1	48.15	0	0.00	48.40	1	787	0.13%
2020/12/10	1	48.00	0	0.00	48.20	1	793	0.13%
2020/12/02	3	48.20	0	0.00	48.15	3	782	0.38%
2020/11/30	3	48.70	0	0.00	48.20	3	787	0.38%
2020/11/26	2	48.85	0.2	48.90	48.95	1.8	783	0.23%
2020/11/24	8	49.03	0	0.00	48.80	8	786	1.02%
2020/11/23	2	50.00	0	0.00	49.90	2	791	0.25%
2020/11/19	5	49.62	0	0.00	49.70	5	799	0.63%
2020/11/18	0	0.00	0.4	50.40	50.60	-0.4	795	-0.05%
2020/11/17	0	0.00	0.4	48.10	48.70	-0.4	791	-0.05%
2020/11/13	0	0.00	1	47.50	47.40	-1	830	-0.12%
2020/09/17	0	0.00	1	42.15	42.60	-1	947	-0.11%
2020/08/17	1	42.95	1.1	42.45	43.25	-0.1	947	-0.01%
2020/08/07	1	39.75	0	0.00	39.55	1	1,142	0.09%
2020/06/17	0.1	38.75	0	0.00	38.80	0.1	1,528	0.01%
2020/06/09	0	0.00	3	39.07	39.20	-3	1,525	-0.20%
2020/06/08	1	38.70	1	38.50	38.05	0	1,516	0.00%
2020/05/22	0	0.00	2	36.50	35.80	-2	1,437	-0.14%
2020/05/19	2	36.70	1	37.00	36.60	1	1,371	0.07%
2020/05/18	0	0.00	1	34.45	35.35	-1	1,301	-0.08%
2020/05/15	0	0.00	0.2	32.45	32.45	-0.2	1,214	-0.02%
2020/04/17	1	30.65	0	0.00	30.35	1	956	0.10%
2020/04/15	0	0.00	23	29.55	30.90	-23	873	-2.63%
2020/04/10	18	29.30	19	29.34	29.95	-1	811	-0.12%
2020/04/08	0	0.00	1	27.20	27.70	-1	765	-0.13%
2020/04/01	6	25.45	0	0.00	25.45	6	680	0.88%
2020/03/27	1	26.40	0	0.00	25.90	1	626	0.16%
2020/03/25	0	0.00	1	26.60	26.55	-1	590	-0.17%
2020/03/20	3	24.95	0	0.00	25.90	3	609	0.49%
2020/03/16	0	0.00	1	29.90	29.40	-1	567	-0.18%
2020/03/13	2	30.68	0	0.00	30.70	2	563	0.35%
2020/03/09	2	34.78	0	0.00	34.35	2	537	0.37%
2020/03/06	4	35.83	0	0.00	35.70	4	530	0.75%
2020/03/03	0	0.00	2	35.65	35.65	-2	536	-0.37%
2020/03/02	1	35.40	0	0.00	35.00	1	535	0.19%
2020/02/11	2	35.48	0	0.00	35.55	2	519	0.39%
2020/02/03	1	36.30	0	0.00	35.85	1	527	0.19%
2020/01/30	1	37.50	0	0.00	37.35	1	546	0.18%
2020/01/15	1	38.30	0	0.00	38.25	1	561	0.18%
2020/01/02	1	39.00	0	0.00	39.10	1	657	0.15%
2019/12/13	0	0.00	1	39.10	39.05	-1	822	-0.12%
2019/12/10	0	0.00	1	39.30	39.40	-1	819	-0.12%
2019/12/04	2	38.80	0	0.00	39.05	2	851	0.23%
2019/11/28	0	0.00	0.8	39.55	39.60	-0.8	928	-0.09%
2019/10/30	0.3	40.25	0.8	40.25	40.35	-0.5	1,282	-0.04%
2019/10/28	1.2	41.67	0	0.00	41.60	1.2	1,284	0.09%
2019/10/15	0	0.00	1	43.35	43.55	-1	1,556	-0.06%
2019/10/14	0.3	42.00	0	0.00	42.20	0.3	1,570	0.02%
2019/10/08	3	43.02	1	44.10	43.00	2	1,571	0.13%
2019/10/07	0	0.00	3	45.45	44.80	-3	1,556	-0.19%
2019/09/23	2	24.70	0	0.00	24.80	2	1,530	0.13%
2019/09/20	3	24.82	1	24.90	24.35	2	1,537	0.13%
2019/09/19	3	24.97	2	24.90	24.90	1	1,524	0.07%
2019/09/18	0	0.00	2	25.05	25.00	-2	1,521	-0.13%
2019/09/11	0	0.00	10	25.28	25.35	-10	1,551	-0.64%
2019/09/10	0	0.00	2	25.40	25.45	-2	1,540	-0.13%
2019/09/05	0	0.00	0.2	25.15	25.30	-0.2	1,536	-0.02%
2019/08/26	0	0.00	79	25.45	25.45	-79	1,479	-5.34%
2019/08/20	2	23.75	0	0.00	23.80	2	1,466	0.14%
2019/08/19	4	23.61	0	0.00	23.90	4	1,460	0.27%
2019/08/16	5	23.66	0	0.00	23.75	5	1,469	0.34%
2019/08/15	0	0.00	2	22.80	22.85	-2	1,454	-0.14%
2019/08/14	5	23.18	0	0.00	23.15	5	1,455	0.34%
2019/08/13	8	23.43	3	23.70	23.25	5	1,449	0.34%
2019/08/12	5	24.04	1	24.20	24.00	4	1,464	0.27%
2019/08/08	3	25.13	0	0.00	25.30	3	1,398	0.21%
2019/08/07	1	24.95	0	0.00	25.20	1	1,389	0.07%
2019/08/06	1	24.75	2	24.80	24.90	-1	1,388	-0.07%
2019/08/05	2	24.95	0	0.00	25.00	2	1,385	0.14%
2019/08/02	2	25.15	0	0.00	25.15	2	1,392	0.14%
2019/08/01	1	25.30	0	0.00	25.35	1	1,393	0.07%
2019/07/31	4	25.59	0	0.00	25.55	4	1,380	0.29%
2019/07/30	2	25.80	0	0.00	25.75	2	1,381	0.14%
2019/07/25	2	25.58	0	0.00	25.55	2	1,367	0.15%
2019/07/24	6	25.78	0	0.00	25.75	6	1,354	0.44%
2019/07/23	7	25.95	0	0.00	25.95	7	1,334	0.52%
2019/07/19	24	26.22	0	0.00	26.15	24	1,317	1.82%
2019/07/18	6	26.52	1	26.55	26.45	5	1,279	0.39%
2019/07/17	2	28.18	0	0.00	28.35	2	1,225	0.16%
2019/07/16	1	28.15	2	28.40	28.05	-1	1,178	-0.08%
2019/07/12	15	28.28	1	28.60	28.30	14	1,162	1.20%
2019/07/11	10	28.40	0	0.00	28.50	10	1,158	0.86%
2019/07/09	0	0.00	10	28.15	28.15	-10	1,156	-0.86%
2019/07/08	0	0.00	20	28.20	28.20	-20	1,169	-1.71%
2019/07/04	0	0.00	100	27.88	27.85	-100	1,221	-8.19%
2019/07/03	0	0.00	100	27.80	27.70	-100	1,254	-7.97%
2019/06/27	1	27.70	0	0.00	27.75	1	1,531	0.07%
2019/06/26	0	0.00	1	27.60	27.75	-1	1,956	-0.05%
2019/06/25	5	27.53	0	0.00	27.60	5	1,984	0.25%
2019/06/18	1	27.20	0	0.00	27.30	1	1,941	0.05%
2019/06/14	1	27.10	0	0.00	27.15	1	1,952	0.05%
2019/06/06	1	27.30	0	0.00	27.30	1	1,960	0.05%
2019/05/17	0	0.00	5	28.00	27.80	-5	1,823	-0.27%
2019/05/14	8	26.95	8	27.20	27.40	0	1,748	0.00%
2019/05/13	0	0.00	5	27.35	27.25	-5	1,743	-0.29%
2019/05/10	21	27.15	10	27.35	27.25	11	1,742	0.63%
2019/05/08	14	27.29	0	0.00	27.50	14	1,708	0.82%
2019/05/07	20	27.40	0	0.00	27.40	20	1,703	1.17%
2019/05/06	120	27.48	0	0.00	27.45	120	1,696	7.07%	大買/鉅額交易
2019/05/03	2	27.80	1	27.70	27.80	1	1,680	0.06%
2019/04/30	13	27.77	0	0.00	27.75	13	1,671	0.78%
2019/04/29	5	27.80	0	0.00	27.85	5	1,661	0.30%
2019/04/26	2	27.80	0	0.00	27.80	2	1,657	0.12%
2019/04/25	6	27.84	0	0.00	28.05	6	1,643	0.37%
2019/04/23	1	27.85	0	0.00	27.90	1	1,641	0.06%
2019/04/19	0	0.00	1	28.00	28.05	-1	1,629	-0.06%
2019/04/16	5	27.70	0	0.00	27.55	5	1,556	0.32%
2019/04/15	40	27.78	3	27.85	27.75	37	1,533	2.41%
2019/04/12	6	28.00	3	28.20	28.00	3	1,508	0.20%
2019/04/09	3	28.50	1	28.55	28.60	2	1,388	0.14%
2019/04/08	0	0.00	6	28.43	28.55	-6	1,333	-0.45%
2019/04/02	5	28.10	4	28.11	28.00	1	1,195	0.08%
2019/04/01	6	28.50	11	28.14	28.30	-5	1,121	-0.45%
2019/03/29	50	29.10	1	29.00	28.50	49	1,013	4.84%
2019/03/28	0	0.00	10	26.70	26.70	-10	572	-1.75%
2019/03/27	12	24.20	0	0.00	24.30	12	531	2.26%
2019/03/25	6	24.13	0	0.00	24.15	6	523	1.15%
2019/03/18	1	24.30	1	24.30	24.35	0	504	0.00%
2019/03/11	1	24.75	4	24.53	24.80	-3	599	-0.50%
2019/03/05	1	24.50	1	24.50	24.40	0	617	0.00%
2019/03/04	0	0.00	1	24.45	24.50	-1	613	-0.16%
2019/02/25	0	0.00	5	24.10	24.10	-5	609	-0.82%
2019/02/22	1	23.95	0	0.00	24.00	1	603	0.17%
2019/02/18	11	23.90	0	0.00	23.90	11	602	1.82%
2019/02/11	2	23.80	0	0.00	23.55	2	596	0.34%
2019/01/21	2	23.65	0	0.00	23.70	2	593	0.34%
2019/01/18	4	23.60	0	0.00	23.65	4	599	0.67%
2019/01/16	1	23.70	0	0.00	23.55	1	608	0.16%
2019/01/08	0	0.00	2	23.95	23.70	-2	650	-0.31%
2019/01/03	2	23.70	0	0.00	23.65	2	708	0.28%
2018/12/28	0	0.00	1	24.15	24.30	-1	721	-0.14%
2018/12/24	0	0.00	3	24.45	24.50	-3	746	-0.40%
2018/12/22	4	24.49	0	0.00	24.40	4	745	0.54%
2018/12/11	0.3	24.20	0	0.00	24.30	0.3	793	0.04%
2018/12/10	0.6	24.00	0	0.00	24.00	0.6	789	0.08%
2018/11/29	0	0.00	5	24.20	24.10	-5	697	-0.72%
2018/11/28	1	23.90	0	0.00	24.10	1	705	0.14%
2018/11/16	0	0.00	1	23.40	23.50	-1	760	-0.13%
2018/10/31	0	0.00	10	23.30	23.30	-10	876	-1.14%
2018/10/30	0	0.00	3	22.95	23.10	-3	883	-0.34%
2018/10/29	2	22.95	0	0.00	23.00	2	902	0.22%
2018/10/18	0	0.00	3	23.65	23.65	-3	944	-0.32%
2018/10/17	5	24.20	0	0.00	23.80	5	941	0.53%
2018/10/15	1	24.35	0	0.00	24.15	1	976	0.10%
2018/10/11	2	24.25	2	24.40	24.40	0	1,070	0.00%
2018/10/05	0	0.00	1	25.15	25.10	-1	1,087	-0.09%
2018/10/03	0	0.00	1	25.50	25.50	-1	1,079	-0.09%
2018/10/02	0	0.00	10	25.50	25.55	-10	1,083	-0.92%
2018/09/14	3	25.43	0	0.00	25.55	3	1,049	0.29%
2018/09/12	1	24.95	0	0.00	24.80	1	1,041	0.10%
2018/09/10	2	25.10	0	0.00	25.15	2	1,057	0.19%
2018/09/07	2	25.63	0	0.00	25.40	2	1,072	0.19%
2018/09/05	3	25.72	0	0.00	25.70	3	1,078	0.28%
2018/08/31	2	25.80	0	0.00	25.80	2	1,077	0.19%
2018/08/23	1	25.70	0	0.00	25.75	1	1,108	0.09%
2018/08/21	1	25.65	0	0.00	25.70	1	1,116	0.09%
2018/08/06	1	26.30	0	0.00	26.25	1	1,108	0.09%
2018/08/03	1	26.20	0	0.00	26.25	1	1,113	0.09%
2018/08/01	1	26.40	0	0.00	26.40	1	1,085	0.09%
2018/07/31	1	26.20	0	0.00	26.45	1	1,069	0.09%
2018/07/23	1	26.85	0	0.00	26.75	1	1,028	0.10%
2018/07/19	2	26.60	20	26.73	26.75	-18	987	-1.82%
2018/07/18	2	28.20	0	0.00	28.55	2	956	0.21%
2018/07/17	10	27.95	0	0.00	28.10	10	878	1.14%
2018/07/13	10	28.25	0	0.00	28.25	10	823	1.21%
2018/07/11	10	28.15	0	0.00	28.05	10	830	1.20%
2018/07/06	2	28.15	0	0.00	28.10	2	840	0.24%
2018/07/02	2	28.40	0	0.00	28.50	2	882	0.23%
2018/06/22	0	0.00	10	28.75	28.80	-10	938	-1.07%
2018/06/05	1	29.20	0	0.00	29.20	1	880	0.11%
2018/06/04	0	0.00	2	29.25	29.20	-2	872	-0.23%
2018/05/30	0	0.00	3	28.45	28.45	-3	846	-0.35%
2018/05/22	0	0.00	1	29.00	29.00	-1	838	-0.12%
2018/05/21	0	0.00	20	28.93	29.00	-20	835	-2.40%
2018/05/14	21.1	28.14	0	0.00	28.45	21.1	843	2.51%
2018/05/10	0	0.00	5	27.85	27.85	-5	804	-0.62%
2018/05/09	2	27.85	0	0.00	27.75	2	803	0.25%
2018/05/08	3	27.85	0	0.00	27.85	3	807	0.37%
2018/04/25	0	0.00	2	27.45	27.50	-2	844	-0.24%
2018/04/24	0	0.00	7	27.80	27.60	-7	851	-0.82%
2018/04/20	1	27.90	22	27.95	27.80	-21	865	-2.43%
2018/04/18	1	28.10	0	0.00	28.05	1	865	0.12%
2018/04/17	7	28.01	28	28.15	28.10	-21	874	-2.40%
2018/04/16	0	0.00	2	28.20	28.25	-2	868	-0.23%
2018/04/13	10	27.80	0	0.00	27.95	10	860	1.16%
2018/04/11	40	27.96	0	0.00	27.85	40	883	4.53%
2018/03/28	2	27.40	1	27.50	27.40	1	850	0.12%
2018/03/14	0	0.00	3	27.05	27.00	-3	918	-0.33%
2018/03/13	0	0.00	6	27.05	27.05	-6	918	-0.65%
2018/02/27	0	0.00	1	26.85	26.90	-1	981	-0.10%
2018/02/08	0.4	26.60	0	0.00	26.60	0.4	1,035	0.04%
2018/02/06	2.3	25.87	0	0.00	25.95	2.3	1,036	0.22%
2018/02/05	1	26.40	0	0.00	26.60	1	1,015	0.10%
2018/02/02	5	26.70	5	26.80	26.75	0	1,009	0.00%
2018/02/01	0.5	26.55	0	0.00	26.60	0.5	1,009	0.05%
2018/01/23	0	0.00	0.5	27.05	27.05	-0.5	1,015	-0.05%
2018/01/22	0	0.00	1	26.95	27.05	-1	1,005	-0.10%
2018/01/17	0	0.00	0.2	26.90	26.95	-0.2	976	-0.02%
2018/01/16	0	0.00	1.1	26.74	26.75	-1.1	956	-0.11%
2018/01/12	0	0.00	3	26.50	26.60	-3	961	-0.31%
2018/01/08	0	0.00	1	26.50	26.50	-1	952	-0.11%
2018/01/02	10	26.20	1	26.20	26.20	9	960	0.94%