中華 (2204)-凱基-松山券商分點個股進出

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
119.0
漲跌
▼2.5
漲幅
-2.06%
成交量
7,614張
產業
上市汽車類股
316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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/21	2	118.50	0	0.00	119.00	2	4,037	0.05%
2024/05/20	8	122.00	0	0.00	121.50	8	3,957	0.20%
2024/05/17	4	128.00	0	0.00	128.50	4	3,842	0.10%
2024/05/16	1	132.00	2	135.50	131.00	-1	3,804	-0.03%
2024/05/15	5	135.00	2	136.00	135.00	3	3,852	0.08%
2024/05/14	2	133.25	1	134.50	132.50	1	3,844	0.03%
2024/05/13	2	136.00	2.1	136.43	134.50	-0.1	3,856	0.00%
2024/05/10	4	135.38	7	135.86	135.00	-3	3,896	-0.08%
2024/05/09	4	137.75	3	139.67	136.00	1	3,869	0.03%
2024/05/08	5	136.20	3	138.67	138.00	2	3,837	0.05%
2024/05/07	2	147.00	0	0.00	147.00	2	3,728	0.05%
2024/05/03	0	0.00	0.1	148.00	147.00	-0.1	3,737	0.00%
2024/04/30	0	0.00	2	142.75	143.50	-2	3,752	-0.05%
2024/04/29	2	141.25	0	0.00	141.50	2	3,736	0.05%
2024/04/26	1	138.00	4	141.13	142.00	-3	3,732	-0.08%
2024/04/25	0	0.00	0.1	138.50	138.00	-0.1	3,714	0.00%
2024/04/24	1	138.50	0	0.00	138.50	1	3,697	0.03%
2024/04/22	1.1	136.00	4	137.38	135.50	-2.9	3,658	-0.08%
2024/04/19	3	132.50	1	131.00	130.00	2	3,583	0.06%
2024/04/18	2	137.50	0.2	140.50	137.50	1.8	3,484	0.05%
2024/04/16	2	137.25	12	140.04	138.50	-10	3,372	-0.30%
2024/04/12	3	145.67	0.1	148.50	147.50	2.9	3,287	0.09%
2024/04/11	3	142.67	2	141.50	142.00	1	3,220	0.03%
2024/04/10	0	0.00	2.2	139.82	139.00	-2.2	3,184	-0.07%
2024/04/09	1	134.00	2	137.25	136.50	-1	3,169	-0.03%
2024/04/08	0	0.00	1	137.00	135.50	-1	3,126	-0.03%
2024/04/03	10	134.00	1	133.00	134.00	9	3,097	0.29%
2024/04/02	1	132.00	2	133.75	132.00	-1	3,163	-0.03%
2024/04/01	1.1	128.18	1.1	130.00	131.50	0	3,161	0.00%
2024/03/26	2	126.00	3	127.83	127.50	-1	3,350	-0.03%
2024/03/25	0	0.00	2	128.75	127.50	-2	3,374	-0.06%
2024/03/22	0	0.00	1	129.50	129.00	-1	3,459	-0.03%
2024/03/21	0	0.00	1	129.00	129.00	-1	3,534	-0.03%
2024/03/20	3	128.67	0	0.00	128.00	3	3,635	0.08%
2024/03/19	3	132.17	1	134.00	131.50	2	3,733	0.05%
2024/03/18	1.1	133.95	3	133.83	133.50	-1.9	3,901	-0.05%
2024/03/15	3.2	129.45	5	128.50	129.00	-1.8	4,068	-0.04%
2024/03/14	2	123.00	3	125.00	125.50	-1	4,212	-0.02%
2024/03/13	8	123.13	1	122.50	122.50	7	4,240	0.17%
2024/03/12	2	128.25	1	129.50	127.50	1	4,252	0.02%
2024/03/11	3	126.67	9	127.83	127.00	-6	4,425	-0.14%
2024/03/08	8	129.19	4	130.25	127.50	4	4,451	0.09%
2024/03/07	8	131.38	0	0.00	132.00	8	4,464	0.18%
2024/03/06	1	133.00	6.1	130.70	132.50	-5.1	4,451	-0.11%
2024/03/05	3	125.33	0	0.00	124.00	3	4,327	0.07%
2024/03/04	2	125.50	1	128.50	128.00	1	4,293	0.02%
2024/03/01	4	124.13	0	0.00	123.00	4	4,237	0.09%
2024/02/29	0	0.00	2	124.25	125.50	-2	4,215	-0.05%
2024/02/27	1	120.50	0	0.00	121.50	1	4,191	0.02%
2024/02/26	0	0.00	3	123.00	124.00	-3	4,201	-0.07%
2024/02/23	0	0.00	1	123.00	121.00	-1	4,200	-0.02%
2024/02/22	2	122.50	2	124.50	122.50	0	4,255	0.00%
2024/02/21	2	123.00	3	122.33	123.00	-1	4,404	-0.02%
2024/02/20	1	120.50	2	121.25	120.00	-1	4,498	-0.02%
2024/02/19	4	121.13	1.3	121.96	120.50	2.7	4,559	0.06%
2024/02/16	2	121.00	3.3	120.48	123.00	-1.3	4,610	-0.03%
2024/02/15	1	116.00	0	0.00	116.00	1	4,567	0.02%
2024/02/05	0	0.00	2	113.75	114.00	-2	4,670	-0.04%
2024/02/02	3	112.83	1	112.50	111.50	2	4,744	0.04%
2024/01/31	0	0.00	1	116.50	114.50	-1	4,957	-0.02%
2024/01/29	0	0.00	2.1	115.24	115.00	-2.1	4,935	-0.04%
2024/01/26	2	112.75	0	0.00	113.00	2	4,943	0.04%
2024/01/25	2	112.75	2	112.50	113.00	0	4,929	0.00%
2024/01/24	2.1	112.48	1	111.50	112.50	1.1	4,908	0.02%
2024/01/23	0	0.00	1	107.50	108.00	-1	4,876	-0.02%
2024/01/17	1	104.50	0	0.00	103.00	1	4,884	0.02%
2024/01/16	1	105.50	1	105.50	106.50	0	4,859	0.00%
2024/01/15	0	0.00	1	108.00	107.00	-1	4,856	-0.02%
2024/01/11	1	107.50	0	0.00	107.50	1	4,965	0.02%
2024/01/10	1	106.00	0	0.00	107.00	1	5,038	0.02%
2024/01/09	2	107.00	0	0.00	107.50	2	5,061	0.04%
2024/01/08	1	109.00	0	109.00	108.50	1	5,130	0.02%
2024/01/05	0	0.00	0.2	108.50	109.50	-0.2	5,290	0.00%
2024/01/04	1	109.50	0	0.00	108.50	1	5,376	0.02%
2024/01/03	2	110.25	3	110.50	110.00	-1	5,398	-0.02%
2024/01/02	6	112.42	0	0.00	112.00	6	5,396	0.11%
2023/12/29	1	112.50	4	114.25	113.00	-3	5,405	-0.06%
2023/12/28	2	110.50	4	110.75	113.00	-2	5,431	-0.04%
2023/12/26	6	113.25	5	112.50	113.00	1	5,414	0.02%
2023/12/25	1	116.00	1	118.00	116.50	0	5,419	0.00%
2023/12/22	8.1	115.51	10	114.80	115.50	-1.9	5,413	-0.03%
2023/12/21	0	0.00	1	115.00	113.00	-1	5,373	-0.02%
2023/12/20	1.1	113.07	0	0.00	114.00	1.1	5,428	0.02%
2023/12/19	2	113.00	0	0.00	112.50	2	5,401	0.04%
2023/12/18	2.1	116.76	6	116.50	115.50	-3.9	5,350	-0.07%
2023/12/15	0	0.00	1.7	121.35	120.50	-1.7	5,329	-0.03%
2023/12/14	4.1	119.34	1	122.00	118.50	3.1	5,303	0.06%
2023/12/13	3.1	122.52	0	0.00	121.50	3.1	5,198	0.06%
2023/12/12	11.1	124.62	7.3	123.16	125.00	3.8	5,060	0.08%
2023/12/11	2	119.75	4.1	118.49	121.00	-2.1	4,852	-0.04%
2023/12/08	1	111.00	4	112.63	113.00	-3	4,692	-0.06%
2023/12/07	9	112.44	6	114.08	112.00	3	4,724	0.06%
2023/12/06	0	0.00	7	111.29	111.50	-7	4,716	-0.15%
2023/12/05	0	0.00	5	105.70	106.00	-5	4,650	-0.11%
2023/12/04	5	102.00	1	104.50	104.50	4	4,698	0.09%
2023/12/01	1	102.50	1	104.50	104.50	0	4,791	0.00%
2023/11/30	3	101.67	0	0.00	101.50	3	5,027	0.06%
2023/11/29	2	103.00	0	0.00	102.50	2	5,428	0.04%
2023/11/28	0	0.00	4	104.63	104.00	-4	5,654	-0.07%
2023/11/27	0	0.00	0.1	103.50	102.00	-0.1	5,662	0.00%
2023/11/21	1	105.50	1.3	108.19	106.00	-0.3	5,599	-0.01%
2023/11/20	2	101.00	0	0.00	106.00	2	5,546	0.04%
2023/11/17	0	0.00	1.2	106.46	105.50	-1.2	5,379	-0.02%
2023/11/16	0	0.00	6	102.75	104.50	-6	5,270	-0.11%
2023/11/15	0	0.00	6	100.05	101.00	-6	5,189	-0.12%
2023/11/14	2	96.65	1	97.80	98.10	1	5,130	0.02%
2023/11/13	7	98.57	0	0.00	97.90	7	5,122	0.14%
2023/11/10	1	102.00	0	0.00	100.50	1	5,025	0.02%
2023/11/09	0	0.00	10	100.47	103.00	-10	4,943	-0.20%
2023/11/08	1	95.20	0.1	98.10	97.50	1	4,840	0.02%
2023/11/03	0	0.00	3.1	92.78	93.20	-3.1	4,871	-0.06%
2023/11/02	1.1	90.81	3	91.43	91.20	-1.9	4,844	-0.04%
2023/11/01	0.1	87.70	0	0.00	88.50	0.1	4,829	0.00%
2023/10/31	5.1	87.81	10	88.24	86.70	-4.9	4,825	-0.10%
2023/10/30	1	89.00	0	0.00	89.50	1	4,842	0.02%
2023/10/27	3	89.80	0	0.00	89.60	3	4,842	0.06%
2023/10/26	1	90.10	1	90.40	90.00	0	4,856	0.00%
2023/10/25	3	92.60	1	92.80	92.00	2	4,847	0.04%
2023/10/24	1	90.50	0	0.00	92.10	1	4,906	0.02%
2023/10/23	2	89.95	0	0.00	90.50	2	4,927	0.04%
2023/10/20	5	92.56	0	0.00	90.90	5	5,040	0.10%
2023/10/18	0	0.00	1	98.80	94.90	-1	5,024	-0.02%
2023/10/17	4	96.00	1	94.90	95.00	3	4,968	0.06%
2023/10/16	4.1	96.85	41	96.80	96.30	-36.9	4,993	-0.74%
2023/10/13	2	101.00	0	99.50	99.10	2	5,016	0.04%
2023/10/12	0	98.80	6	98.27	98.60	-6	4,897	-0.12%
2023/10/11	2	95.90	2	97.60	95.30	0	4,830	0.00%
2023/10/06	4	95.18	5	96.30	94.80	-1	4,837	-0.02%
2023/10/05	2	94.05	0	0.00	93.80	2	4,903	0.04%
2023/10/04	2	94.10	1	95.00	94.80	1	4,938	0.02%
2023/10/03	2	95.20	2	96.55	95.00	0	4,946	0.00%
2023/10/02	2	95.75	0	0.00	95.40	2	4,985	0.04%
2023/09/28	1	97.70	0	0.00	97.50	1	4,980	0.02%
2023/09/25	1	97.80	2	98.55	97.60	-1	4,968	-0.02%
2023/09/22	1	95.00	0	0.00	95.40	1	4,909	0.02%
2023/09/21	1	96.60	0	0.00	94.80	1	4,956	0.02%
2023/09/20	1	97.20	0	0.00	97.20	1	5,038	0.02%
2023/09/19	1	97.80	0	0.00	98.20	1	4,978	0.02%
2023/09/18	1	98.20	2	98.00	97.60	-1	4,900	-0.02%
2023/09/15	1	98.40	0	0.00	97.10	1	4,901	0.02%
2023/09/14	1.1	99.00	0	0.00	99.00	1.1	4,869	0.02%
2023/09/13	1.1	98.86	0	0.00	100.00	1.1	4,903	0.02%
2023/09/12	2.4	99.85	0	0.00	99.70	2.4	4,969	0.05%
2023/09/11	2	102.75	1	101.50	101.00	1	4,972	0.02%
2023/09/08	4	103.38	0	0.00	104.00	4	4,886	0.08%
2023/09/07	1	108.00	0.1	109.00	109.50	0.9	4,855	0.02%
2023/09/06	45	109.19	3	108.00	108.50	42	4,803	0.87%
2023/09/05	2	108.25	21.4	108.77	112.50	-19.4	4,697	-0.41%
2023/09/04	0	108.50	2	108.25	108.50	-2	4,505	-0.04%
2023/09/01	0	0.00	10.6	97.36	98.70	-10.6	4,148	-0.26%
2023/08/31	0	0.00	13	89.04	89.80	-13	3,947	-0.33%
2023/08/30	26	87.39	0	0.00	88.20	26	4,014	0.65%
2023/08/24	1.1	83.49	0	0.00	84.30	1.1	4,494	0.02%
2023/08/17	1	87.70	0	0.00	87.40	1	5,092	0.02%
2023/08/14	2	85.01	5	85.18	86.60	-3	5,390	-0.06%
2023/08/11	7	92.64	0	0.00	90.00	7	5,437	0.13%
2023/08/10	1	92.00	0	0.00	94.10	1	5,526	0.02%
2023/08/09	1	93.70	4	94.28	94.80	-3	5,538	-0.05%
2023/08/04	0	0.00	1	90.20	90.70	-1	5,660	-0.02%
2023/08/02	1	90.20	1	91.10	90.20	0	5,689	0.00%
2023/08/01	1	88.80	1	89.50	89.90	0	5,715	0.00%
2023/07/31	1	89.20	2	90.45	88.50	-1	5,742	-0.02%
2023/07/28	1	87.60	1.1	88.16	88.20	-0.1	5,742	0.00%
2023/07/27	1	88.10	3	88.47	87.90	-2	5,794	-0.03%
2023/07/26	1	85.30	0	0.00	84.50	1	5,790	0.02%
2023/07/25	1	82.50	1	88.10	86.80	0	5,860	0.00%
2023/07/20	2	84.05	0	0.00	84.70	2	6,360	0.03%
2023/07/19	1	84.20	0	0.00	84.40	1	6,500	0.02%
2023/07/18	3	87.17	2	87.60	85.70	1	6,848	0.01%
2023/07/17	0	0.00	1	90.70	90.20	-1	7,267	-0.01%
2023/07/14	1	93.00	2	92.30	92.70	-1	7,260	-0.01%
2023/07/13	2	91.90	0.1	91.80	91.00	1.9	7,328	0.03%
2023/07/12	2	95.85	4	96.73	93.50	-2	7,362	-0.03%
2023/07/11	0	0.00	2	98.85	97.50	-2	7,316	-0.03%
2023/07/10	3	97.67	1	99.40	97.40	2	7,390	0.03%
2023/07/06	1	98.10	1	98.60	97.30	0	7,346	0.00%
2023/07/05	3	97.17	2	97.20	96.50	1	7,304	0.01%
2023/07/04	2	96.20	5	97.64	97.60	-3	7,292	-0.04%
2023/07/03	1	92.70	1	93.40	94.00	0	7,213	0.00%
2023/06/30	1	92.40	1	93.60	93.00	0	7,201	0.00%
2023/06/29	1.2	93.07	0	0.00	92.90	1.2	7,217	0.02%
2023/06/28	1	94.00	2	94.45	95.60	-1	7,173	-0.01%
2023/06/21	1	92.70	5	93.26	92.70	-4	7,173	-0.06%
2023/06/19	2	91.75	0	0.00	91.80	2	7,383	0.03%
2023/06/16	2	93.90	0	0.00	93.10	2	7,425	0.03%
2023/06/15	3	97.57	0	0.00	97.00	3	7,321	0.04%
2023/06/14	0	0.00	16	99.45	99.10	-16	7,251	-0.22%
2023/06/13	3	99.67	12	99.68	99.00	-9	7,270	-0.12%
2023/06/12	21	96.39	1	97.50	96.00	20	7,298	0.27%
2023/06/08	3	97.47	0	0.00	95.60	3	7,201	0.04%
2023/06/07	3	101.17	2	100.10	99.30	1	7,103	0.01%
2023/06/06	1	100.00	1	100.50	99.50	0	7,051	0.00%
2023/06/05	1	100.50	1	101.50	99.30	0	7,037	0.00%
2023/06/02	1	96.90	9	99.28	99.90	-8	6,941	-0.12%
2023/06/01	1	97.80	0.4	95.80	95.90	0.6	6,813	0.01%
2023/05/30	1	94.70	2	95.85	92.20	-1	6,584	-0.02%
2023/05/29	2	91.95	0	0.00	91.60	2	6,407	0.03%
2023/05/26	4	93.68	2	94.10	92.40	2	6,371	0.03%
2023/05/25	6	94.23	36	92.85	93.10	-30	6,256	-0.48%
2023/05/24	1	90.30	3	88.20	89.40	-2	5,920	-0.03%
2023/05/23	2	85.40	1	87.40	86.10	1	5,822	0.02%
2023/05/22	12	86.08	2	87.70	87.90	10	5,734	0.17%
2023/05/19	0	86.70	2	87.20	87.20	-2	5,673	-0.03%
2023/05/18	3	84.67	3	86.03	86.10	0	5,544	0.00%
2023/05/17	0	0.00	9	81.91	81.80	-9	5,332	-0.17%
2023/05/16	29	78.93	0	0.00	80.80	29	5,198	0.56%
2023/05/15	1	76.50	2	76.85	76.30	-1	5,037	-0.02%
2023/05/12	6	77.83	2	78.05	77.50	4	4,996	0.08%
2023/05/11	6	77.83	2	78.05	77.60	4	4,944	0.08%
2023/05/10	2	79.90	3	80.60	80.40	-1	4,892	-0.02%
2023/05/09	3	79.20	2	79.80	79.50	1	4,822	0.02%
2023/05/08	2	78.60	4	79.10	79.80	-2	4,784	-0.04%
2023/05/05	1	77.30	0	0.00	76.40	1	4,723	0.02%
2023/05/04	1	77.10	1	77.70	78.00	0	4,733	0.00%
2023/05/03	3	78.30	21	79.61	77.60	-18	4,725	-0.38%
2023/05/02	0	0.00	2	79.40	79.60	-2	4,747	-0.04%
2023/04/28	15	79.56	16	79.53	79.00	-1	4,860	-0.02%
2023/04/27	36	79.32	15	80.16	79.90	21	4,807	0.44%
2023/04/26	8	77.94	8.4	77.34	78.50	-0.4	4,567	-0.01%
2023/04/25	2	76.40	7.8	77.06	76.10	-5.8	4,226	-0.14%
2023/04/24	2	76.25	1	76.60	77.10	1	4,059	0.02%
2023/04/21	1	75.40	1.2	77.62	77.80	-0.2	3,863	-0.01%
2023/04/20	0	0.00	37.2	73.13	75.00	-37.2	3,451	-1.08%
2023/04/18	1	70.00	3	70.13	69.80	-2	2,945	-0.07%
2023/04/17	0	0.00	6	68.02	69.20	-6	2,857	-0.21%
2023/04/14	9	66.41	36	65.99	66.80	-27	2,791	-0.97%
2023/04/13	1	64.80	16	67.48	66.10	-15	2,738	-0.55%
2023/04/12	50	64.30	2	64.50	64.40	48	2,615	1.84%
2023/04/11	6	64.20	1	64.40	64.70	5	2,589	0.19%
2023/04/10	21	63.94	0	0.00	64.00	21	2,543	0.83%
2023/04/07	0	0.00	1	64.00	64.40	-1	2,525	-0.04%
2023/04/06	1	63.40	0	0.00	63.20	1	2,531	0.04%
2023/03/31	2	64.50	0	0.00	63.90	2	2,522	0.08%
2023/03/30	0	0.00	1	64.40	63.90	-1	2,508	-0.04%
2023/03/28	0	0.00	4	63.43	63.10	-4	2,515	-0.16%
2023/03/27	2	63.65	1	64.60	62.80	1	2,524	0.04%
2023/03/24	1	64.00	1	64.00	64.60	0	2,537	0.00%
2023/03/23	0	0.00	36	63.79	64.40	-36	2,493	-1.44%
2023/03/22	1	62.30	6	63.25	61.90	-5	2,355	-0.21%
2023/03/21	1	61.50	0	0.00	61.60	1	2,298	0.04%
2023/03/16	1	57.50	0	0.00	56.90	1	2,204	0.05%
2023/03/15	40	59.31	2	59.30	59.10	38	2,178	1.74%
2023/03/13	0	0.00	0.2	54.81	54.90	-0.2	2,099	-0.01%
2023/03/10	3	54.40	0	0.00	53.90	3	2,108	0.14%
2023/03/09	2	56.00	0	0.00	55.50	2	2,154	0.09%
2023/03/03	0	0.00	0.5	56.60	56.70	-0.5	2,550	-0.02%
2023/03/02	0.5	56.80	0	0.00	56.20	0.5	2,696	0.02%
2023/02/20	2	58.20	0	0.00	58.60	2	3,034	0.07%
2023/02/09	0	0.00	4	56.85	56.40	-4	3,015	-0.13%
2023/02/02	1	59.80	0	0.00	59.40	1	2,938	0.03%
2023/02/01	1	60.10	0	0.00	60.40	1	2,885	0.03%
2023/01/31	2	59.70	0	0.00	60.40	2	2,856	0.07%
2023/01/30	1	57.60	33	60.15	59.90	-32	2,761	-1.16%
2023/01/17	0	0.00	2	56.40	56.80	-2	2,575	-0.08%
2023/01/16	0	0.00	4	54.20	54.50	-4	2,521	-0.16%
2023/01/11	1	54.20	2	54.49	53.80	-1	2,541	-0.04%
2023/01/09	0	0.00	4.2	54.82	55.10	-4.2	2,539	-0.16%
2023/01/05	0	0.00	2	53.60	53.60	-2	2,475	-0.08%
2023/01/04	1	52.30	0	0.00	52.70	1	2,455	0.04%
2023/01/03	2	50.90	0	0.00	50.90	2	2,431	0.08%
2022/12/20	0	0.00	2	50.85	49.45	-2	2,383	-0.08%
2022/12/16	4.1	52.45	5	51.70	51.70	-1	2,284	-0.04%
2022/12/15	2	54.90	0	0.00	54.50	2	2,217	0.09%
2022/12/14	5	55.20	10	55.30	55.90	-5	2,189	-0.23%
2022/12/12	10	54.42	1	53.10	54.50	9	2,098	0.43%
2022/12/08	1	53.90	0	0.00	54.60	1	2,060	0.05%
2022/12/06	0.1	54.60	1	54.90	55.10	-0.9	2,012	-0.04%
2022/12/05	0	0.00	1	55.90	55.80	-1	2,007	-0.05%
2022/12/01	2	57.55	5	56.40	56.40	-3	1,952	-0.15%
2022/11/30	0	0.00	4	56.10	58.00	-4	1,877	-0.21%
2022/11/29	4	58.08	3	57.30	55.10	1	1,773	0.06%
2022/11/28	1	55.50	0	0.00	55.70	1	1,601	0.06%
2022/11/25	1	52.60	3	53.77	53.70	-2	1,524	-0.13%
2022/11/24	0	0.00	2	52.60	52.80	-2	1,463	-0.14%
2022/11/18	1	46.85	1	46.35	46.85	0	1,148	0.00%
2022/11/17	2	47.68	5	48.10	47.70	-3	1,111	-0.27%
2022/11/14	1	43.85	3	43.10	43.95	-2	988	-0.20%
2022/11/11	3	41.80	0	0.00	42.10	3	962	0.31%
2022/10/21	5	41.70	0	0.00	41.70	5	1,588	0.31%
2022/10/11	2	40.40	0	0.00	40.40	2	1,933	0.10%
2022/10/03	0.2	40.65	0	0.00	40.65	0.2	1,977	0.01%
2022/09/28	4	40.63	0	0.00	40.25	4	1,945	0.21%
2022/09/22	2	43.55	0	0.00	43.55	2	1,948	0.10%
2022/09/15	0	0.00	1	45.20	45.15	-1	1,951	-0.05%
2022/09/12	1	46.35	0	0.00	45.05	1	1,999	0.05%
2022/08/30	0	0.00	1	44.80	45.35	-1	1,929	-0.05%
2022/08/29	2.1	43.52	0	0.00	44.55	2.1	1,909	0.11%
2022/08/15	0	0.00	2.1	45.20	44.80	-2.1	1,812	-0.12%
2022/08/12	1	44.40	0	0.00	44.40	1	1,795	0.06%
2022/08/11	1	45.10	0	0.00	44.45	1	1,773	0.06%
2022/08/10	0	0.00	1	44.25	44.45	-1	1,746	-0.06%
2022/08/09	15	41.92	15	42.52	43.25	0	1,716	0.00%
2022/08/08	1	43.20	0.8	43.25	43.20	0.2	1,492	0.01%
2022/08/05	1	47.70	0	0.00	47.95	1	1,389	0.07%
2022/08/04	2	47.50	0	0.00	47.45	2	1,372	0.15%
2022/08/03	2	48.90	0	0.00	48.50	2	1,366	0.15%
2022/08/02	4	49.74	0.3	49.90	49.55	3.7	1,350	0.27%
2022/08/01	0.3	50.80	0	0.00	50.70	0.3	1,349	0.02%
2022/07/28	0	0.00	1	50.70	50.30	-1	1,329	-0.08%
2022/07/27	2.1	50.01	0	0.00	50.30	2.1	1,320	0.16%
2022/07/26	1	50.20	0	0.00	50.20	1	1,311	0.08%
2022/07/25	1	50.00	0	0.00	50.60	1	1,292	0.08%
2022/07/22	1	51.70	1	52.50	51.70	0	1,260	0.00%
2022/07/21	1	53.30	2	53.60	53.40	-1	1,201	-0.08%
2022/07/20	3	59.30	0	0.00	59.20	3	1,146	0.26%
2022/07/19	2	59.00	0	0.00	59.00	2	1,096	0.18%
2022/07/18	1	61.20	0	0.00	61.30	1	1,019	0.10%
2022/06/27	1	64.10	0	0.00	64.20	1	1,163	0.09%
2022/06/24	15	64.20	0	0.00	64.10	15	1,223	1.23%
2022/06/23	0	0.00	1	63.70	63.80	-1	1,235	-0.08%
2022/06/22	1	62.20	0	0.00	62.80	1	1,229	0.08%
2022/06/21	0	0.00	6	63.30	63.00	-6	1,226	-0.49%
2022/06/08	0	0.00	5	63.10	63.20	-5	1,309	-0.38%
2022/05/19	1	61.10	1	60.10	61.20	0	1,324	0.00%
2022/05/18	0	0.00	3	60.70	60.80	-3	1,307	-0.23%
2022/05/13	0	0.00	1	59.20	60.20	-1	1,271	-0.08%
2022/05/11	0	0.00	19	58.51	58.90	-19	1,247	-1.52%
2022/05/10	5	56.80	0	0.00	57.40	5	1,225	0.41%
2022/05/09	6	57.57	0	0.00	56.90	6	1,211	0.50%
2022/05/06	1	58.50	0	0.00	58.70	1	1,188	0.08%
2022/04/28	0	0.00	22	58.67	58.50	-22	1,196	-1.84%
2022/04/21	0	0.00	1	60.40	60.00	-1	1,138	-0.09%
2022/04/15	1	59.50	2	59.50	59.80	-1	1,119	-0.09%
2022/04/14	2	59.50	0	0.00	59.80	2	1,114	0.18%
2022/04/11	9	58.50	0	0.00	58.50	9	1,078	0.83%
2022/04/07	19	58.98	0	0.00	58.80	19	1,029	1.85%
2022/04/01	2	60.05	0	0.00	60.10	2	952	0.21%
2022/03/30	6	60.63	0	0.00	60.40	6	890	0.67%
2022/03/29	5	60.10	1	60.40	60.00	4	847	0.47%
2022/03/28	3	60.87	1	61.00	61.00	2	793	0.25%
2022/03/24	1	61.60	0	0.00	61.80	1	762	0.13%
2022/03/23	1	61.60	2	62.25	62.10	-1	752	-0.13%
2022/03/21	1	61.50	0	0.00	61.70	1	714	0.14%
2022/03/17	1	61.60	0	0.00	61.50	1	669	0.15%
2022/03/16	14	63.00	0	0.00	62.30	14	600	2.33%
2022/03/10	0	0.00	3	61.50	61.70	-3	567	-0.53%
2022/03/09	0	0.00	1	60.30	60.00	-1	556	-0.18%
2022/03/08	0	0.00	1	61.30	60.10	-1	546	-0.18%
2022/02/22	0	0.00	4	63.50	63.30	-4	588	-0.68%
2022/02/14	1	61.20	0	0.00	61.20	1	628	0.16%
2022/02/10	4	63.03	0	0.00	62.20	4	697	0.57%
2022/01/25	4	60.55	0	0.00	60.60	4	718	0.56%
2022/01/17	2	62.40	0	0.00	62.60	2	712	0.28%
2022/01/11	0	0.00	2	64.20	64.10	-2	724	-0.28%
2022/01/10	0	0.00	2	63.60	63.70	-2	724	-0.28%
2021/12/29	0.1	63.60	0	0.00	64.00	0.1	849	0.01%
2021/12/27	0.2	63.30	0	0.00	63.10	0.2	877	0.02%
2021/12/24	2	63.20	0	0.00	63.40	2	907	0.22%
2021/12/21	2	63.00	0	0.00	63.10	2	947	0.21%
2021/12/14	6	63.08	0	0.00	62.90	6	1,143	0.52%
2021/12/13	5	63.70	1	63.90	63.70	4	1,164	0.34%
2021/12/10	0.1	64.80	0	0.00	64.60	0.1	1,201	0.01%
2021/11/26	1	65.10	0	0.00	64.70	1	1,314	0.08%
2021/11/25	1	65.50	4	65.40	65.70	-3	1,306	-0.23%
2021/11/23	4	65.55	0	0.00	65.40	4	1,316	0.30%
2021/11/22	1	65.90	0	0.00	66.00	1	1,313	0.08%
2021/11/19	0.1	66.30	0	0.00	66.00	0.1	1,308	0.01%
2021/11/18	1	66.50	0	0.00	66.40	1	1,300	0.08%
2021/11/15	8	66.68	0	0.00	66.90	8	1,299	0.62%
2021/11/11	5	66.40	0	0.00	66.30	5	1,311	0.38%
2021/11/10	7.2	67.31	0	0.00	67.30	7.2	1,313	0.55%
2021/11/08	0.2	69.70	0	0.00	69.70	0.2	1,266	0.02%
2021/10/26	1	70.20	0	0.00	70.60	1	1,499	0.07%
2021/10/22	0.1	69.60	0	0.00	69.20	0.1	1,525	0.01%
2021/10/20	2	70.00	2	70.00	69.50	0	1,582	0.00%
2021/10/18	1	70.40	0	0.00	70.00	1	1,805	0.06%
2021/10/15	0.1	69.90	1	70.40	70.00	-0.9	1,889	-0.05%
2021/10/14	0.1	69.80	1	69.70	69.80	-0.9	1,950	-0.05%
2021/10/12	5	69.50	2	68.90	69.20	3	2,060	0.15%
2021/10/08	0	0.00	1	73.00	73.80	-1	2,029	-0.05%
2021/10/05	1	71.70	0	0.00	71.90	1	2,103	0.05%
2021/09/30	0	0.00	0	73.30	73.90	0	2,102	0.00%
2021/09/28	0	0.00	10.5	73.29	73.40	-10.5	2,113	-0.50%
2021/09/22	1	73.90	0	0.00	73.20	1	2,107	0.05%
2021/09/17	0	0.00	2	73.30	74.00	-2	2,070	-0.10%
2021/09/15	0	0.00	1	71.40	71.70	-1	2,063	-0.05%
2021/09/14	0	0.00	1	70.30	71.20	-1	2,020	-0.05%
2021/09/13	1	70.10	0.2	70.00	70.30	0.8	1,991	0.04%
2021/09/07	0	0.00	2	68.00	67.80	-2	2,013	-0.10%
2021/09/06	0	0.00	1	68.50	68.20	-1	2,037	-0.05%
2021/09/02	2	68.95	0	0.00	68.70	2	2,047	0.10%
2021/08/19	1	64.90	0	0.00	64.40	1	2,222	0.04%
2021/08/13	0	0.00	2	68.90	68.60	-2	2,233	-0.09%
2021/08/12	0	0.00	1	68.70	69.90	-1	2,236	-0.04%
2021/08/10	1	69.50	2	69.40	69.40	-1	2,273	-0.04%
2021/08/09	0	0.00	1	70.60	70.40	-1	2,323	-0.04%
2021/08/06	10	71.20	0	0.00	71.60	10	2,363	0.42%
2021/08/05	1	70.80	6	71.20	70.80	-5	2,372	-0.21%
2021/08/04	2	69.85	3	70.50	70.60	-1	2,440	-0.04%
2021/08/03	2	67.00	0	0.00	67.30	2	2,413	0.08%
2021/07/29	0	0.00	10	65.00	64.90	-10	2,436	-0.41%
2021/07/27	1	64.90	0	0.00	64.90	1	2,511	0.04%
2021/07/23	0	0.00	3	66.50	66.40	-3	2,486	-0.12%
2021/07/22	17.1	63.44	0	0.00	63.00	17.1	2,428	0.71%
2021/07/21	1.1	70.85	0	0.00	71.00	1.1	2,310	0.05%
2021/07/20	2	71.45	0	0.00	71.30	2	2,241	0.09%
2021/07/19	3.1	73.72	0	0.00	72.60	3.1	2,203	0.14%
2021/07/16	1	74.10	0	0.00	74.00	1	2,202	0.05%
2021/07/15	0.3	73.83	0	0.00	73.50	0.3	2,214	0.01%
2021/07/14	5	73.30	21	74.11	72.50	-16	2,221	-0.72%
2021/07/07	12	76.31	0	0.00	76.00	12	2,302	0.52%
2021/07/06	0	0.00	1	76.30	76.30	-1	2,318	-0.04%
2021/07/02	6	76.90	0	0.00	76.00	6	2,337	0.26%
2021/07/01	1	76.30	0	0.00	76.80	1	2,339	0.04%
2021/06/29	9	77.37	0	0.00	76.50	9	2,397	0.38%
2021/06/25	1	76.80	2	76.60	75.50	-1	2,468	-0.04%
2021/06/24	2	74.05	2	74.20	74.50	0	2,513	0.00%
2021/06/21	0	0.00	0.4	72.10	71.90	-0.4	3,001	-0.01%
2021/06/16	10	72.30	0	0.00	72.50	10	3,042	0.33%
2021/06/15	0	0.00	1	72.20	72.10	-1	3,038	-0.03%
2021/06/11	1	72.20	1	71.80	71.30	0	3,041	0.00%
2021/06/10	1	71.70	1	71.30	71.10	0	3,049	0.00%
2021/06/09	1	71.50	1	71.40	71.30	0	3,041	0.00%
2021/06/08	1	72.10	1	72.10	72.00	0	3,038	0.00%
2021/06/04	1	71.80	0	0.00	71.80	1	3,028	0.03%
2021/06/03	4	72.45	1	72.10	72.30	3	3,009	0.10%
2021/06/02	0	0.00	4	71.45	71.80	-4	2,979	-0.13%
2021/06/01	1	68.60	3	70.20	70.20	-2	2,926	-0.07%
2021/05/31	1.1	68.32	0	68.31	68.60	1.1	2,896	0.04%
2021/05/27	0	0.00	1	67.50	67.50	-1	2,878	-0.03%
2021/05/24	1	66.60	1	67.40	67.80	0	2,845	0.00%
2021/05/20	0	0.00	5	66.80	66.70	-5	2,827	-0.18%
2021/05/19	0	0.00	5	66.60	66.70	-5	2,817	-0.18%
2021/05/14	1	66.90	0	0.00	67.00	1	2,695	0.04%
2021/05/12	5.1	66.95	4	69.50	69.00	1.1	2,603	0.04%
2021/05/11	0.2	69.90	1	71.30	69.50	-0.9	2,504	-0.03%
2021/05/07	0.1	70.00	0	0.00	70.90	0.1	2,423	0.00%
2021/05/05	0	68.50	0	0.00	69.00	0	2,375	0.00%
2021/05/04	1	68.50	1	71.00	68.50	0	2,328	0.00%
2021/05/03	1.1	70.14	0	0.00	70.40	1.1	2,274	0.05%
2021/04/29	0	0.00	1	72.90	71.70	-1	2,264	-0.04%
2021/04/26	0.1	70.20	1	70.50	70.20	-1	2,254	-0.04%
2021/04/23	0	0.00	1	70.30	70.10	-1	2,248	-0.04%
2021/04/22	2	69.90	7	71.06	70.10	-5	2,243	-0.22%
2021/04/21	0	0.00	2	70.40	71.60	-2	2,172	-0.09%
2021/04/20	0	0.00	1	70.30	70.00	-1	2,128	-0.05%
2021/04/19	3	69.50	1	69.80	69.60	2	2,102	0.10%
2021/04/16	0.2	67.80	0	0.00	68.10	0.2	2,075	0.01%
2021/04/15	1	67.50	0	0.00	67.20	1	2,046	0.05%
2021/04/14	15	67.30	10	67.30	67.50	5	2,037	0.25%
2021/04/13	8	67.75	3.2	68.03	67.70	4.8	2,036	0.23%
2021/04/12	2.2	66.80	3	66.87	66.70	-0.8	2,000	-0.04%
2021/04/08	2	65.60	0	0.00	65.90	2	1,979	0.10%
2021/04/07	1	66.00	0	0.00	66.10	1	1,967	0.05%
2021/04/06	4	66.05	0	0.00	66.10	4	1,945	0.21%
2021/04/01	0	0.00	3	66.40	66.40	-3	1,913	-0.16%
2021/03/31	1	66.30	1	66.30	66.30	0	1,902	0.00%
2021/03/30	1	66.80	0	0.00	66.70	1	1,854	0.05%
2021/03/29	5.1	65.95	2	66.30	67.00	3.1	1,807	0.17%
2021/03/26	830	65.07	2,555.4	64.84	66.30	-1,725.4	1,710	-100.85%	大買/大賣/鉅額交易
2021/03/25	1,734	65.10	3.8	65.10	65.10	1,730.2	1,346	128.46%	大買/鉅額交易
2021/03/23	4	53.03	0	0.00	53.90	4	1,177	0.34%
2021/03/19	1	51.30	0	0.00	51.30	1	1,104	0.09%
2021/03/16	0	0.00	1	52.90	52.90	-1	1,043	-0.10%
2021/03/15	0	0.00	2	51.75	51.90	-2	1,025	-0.19%
2021/03/12	0	0.00	1	51.00	51.40	-1	1,022	-0.10%
2021/03/05	0	0.00	0.5	48.93	49.05	-0.5	1,045	-0.05%
2021/03/03	0.1	49.30	0	0.00	49.70	0.1	1,055	0.01%
2021/03/02	0	0.00	1	48.45	48.10	-1	1,038	-0.10%
2021/02/19	0	0.00	1	47.55	47.65	-1	1,081	-0.09%
2021/02/18	2	47.68	0	0.00	47.55	2	1,082	0.18%
2021/02/05	0	0.00	1	47.05	47.00	-1	1,088	-0.09%
2021/02/04	2	46.98	0	0.00	46.55	2	1,089	0.18%
2021/02/03	0	0.00	1	47.25	47.65	-1	1,095	-0.09%
2021/01/26	1	46.95	1	46.90	47.00	0	1,079	0.00%
2021/01/21	0	0.00	1	47.00	47.55	-1	1,065	-0.09%
2021/01/20	1	46.40	1	46.75	46.45	0	1,045	0.00%
2021/01/12	1	50.70	1	51.60	49.75	0	954	0.00%
2021/01/11	0	0.00	1	51.20	51.50	-1	942	-0.11%
2021/01/06	2	51.70	1	52.30	51.10	1	903	0.11%
2021/01/05	2	51.40	0	0.00	50.80	2	872	0.23%
2021/01/04	0	0.00	2.8	52.57	53.30	-2.8	835	-0.34%
2020/12/31	1	50.80	0	0.00	50.60	1	797	0.13%
2020/12/30	1	49.75	1	49.45	50.30	0	781	0.00%
2020/12/29	0	0.00	1	49.00	49.05	-1	783	-0.13%
2020/12/28	2	49.38	0	0.00	49.00	2	786	0.25%
2020/12/15	0	0.00	2	48.30	47.70	-2	779	-0.26%
2020/12/08	0	0.00	0.2	48.10	48.25	-0.2	793	-0.03%
2020/11/18	0	0.00	1	50.70	50.60	-1	795	-0.13%
2020/11/12	0	0.00	2	46.08	46.20	-2	840	-0.24%
2020/11/11	0	0.00	1	46.55	46.60	-1	880	-0.11%
2020/11/10	3	45.43	0.6	45.15	45.35	2.4	900	0.27%
2020/11/09	0	0.00	0	45.00	45.00	0	909	0.00%
2020/11/06	0	0.00	0.2	44.65	44.80	-0.2	920	-0.02%
2020/11/05	0	0.00	0.1	44.55	44.65	-0.1	939	-0.01%
2020/10/28	0	0.00	0	44.95	45.50	0	963	0.00%
2020/10/23	0	0.00	0	44.50	44.85	0	1,015	0.00%
2020/10/21	0	0.00	1	44.45	44.30	-1	1,030	-0.10%
2020/10/20	0	0.00	6	44.46	44.80	-6	1,031	-0.58%
2020/10/19	15	44.78	9	44.60	44.80	6	1,037	0.58%
2020/10/15	0	0.00	1	44.10	43.85	-1	1,038	-0.10%
2020/10/13	0	0.00	3	43.38	43.45	-3	1,031	-0.29%
2020/10/07	2	43.95	1	43.90	44.15	1	1,021	0.10%
2020/09/28	0	0.00	0.2	41.80	42.00	-0.2	998	-0.02%
2020/09/24	7	40.34	0	0.00	40.30	7	985	0.71%
2020/09/18	0	0.00	1	42.75	43.15	-1	952	-0.10%
2020/09/11	0	0.00	0.1	42.20	42.15	-0.1	942	-0.01%
2020/09/10	1	42.25	0	0.00	42.25	1	943	0.11%
2020/09/09	0	0.00	3	42.10	42.30	-3	936	-0.32%
2020/09/08	0	0.00	7	42.10	42.00	-7	939	-0.75%
2020/08/26	1	42.35	6	42.10	42.05	-5	1,007	-0.50%
2020/08/24	2	43.20	2	43.15	42.65	0	986	0.00%
2020/08/21	8	42.90	0	0.00	43.45	8	992	0.81%
2020/08/20	0	0.00	1	41.80	42.35	-1	982	-0.10%
2020/08/19	2	43.50	0.7	43.40	43.60	1.3	946	0.14%
2020/08/18	1	43.80	0	0.00	43.70	1	947	0.11%
2020/07/29	0	0.00	1	37.80	38.50	-1	1,118	-0.09%
2020/07/28	0	0.00	1	37.45	37.30	-1	1,111	-0.09%
2020/07/27	2	37.13	0	0.00	37.05	2	1,111	0.18%
2020/07/22	0	0.00	1	37.80	37.80	-1	1,120	-0.09%
2020/07/21	0	0.00	2	38.00	37.85	-2	1,134	-0.18%
2020/07/20	2	37.25	1.2	37.43	37.50	0.8	1,173	0.07%
2020/07/17	0.5	37.80	0	0.00	37.85	0.5	1,195	0.04%
2020/07/16	0.5	37.70	1	38.10	37.95	-0.5	1,228	-0.04%
2020/07/15	1	37.60	1	37.90	37.95	0	1,235	0.00%
2020/07/14	1	37.80	1	38.20	37.70	0	1,273	0.00%
2020/07/13	0	0.00	1	38.00	38.05	-1	1,319	-0.08%
2020/07/10	3	37.32	2	37.78	37.35	1	1,354	0.07%
2020/07/09	1	38.20	1	38.25	37.95	0	1,363	0.00%
2020/07/08	1	38.20	1	38.50	38.35	0	1,372	0.00%
2020/07/07	0	0.00	1	38.80	38.85	-1	1,396	-0.07%
2020/07/06	0	0.00	2	37.68	38.45	-2	1,409	-0.14%
2020/07/03	0	0.00	4	37.25	37.25	-4	1,448	-0.28%
2020/06/30	1	36.80	0	0.00	36.70	1	1,495	0.07%
2020/06/29	2.7	37.18	0.1	37.05	37.05	2.6	1,506	0.17%
2020/06/22	1	38.40	0	0.00	38.35	1	1,544	0.06%
2020/06/16	1	39.15	5	38.93	39.15	-4	1,539	-0.26%
2020/06/15	2	39.25	2	38.45	38.55	0	1,551	0.00%
2020/06/12	3	37.55	4	37.64	38.25	-1	1,547	-0.06%
2020/06/11	2	39.58	3	39.45	38.40	-1	1,536	-0.07%
2020/06/10	2	39.43	3	39.25	39.50	-1	1,523	-0.07%
2020/06/09	5	38.89	2	38.95	39.20	3	1,525	0.20%
2020/06/04	1	36.80	2	37.55	38.10	-1	1,486	-0.07%
2020/06/03	0	0.00	1	36.80	36.85	-1	1,459	-0.07%
2020/05/28	1	36.30	1	36.75	36.00	0	1,445	0.00%
2020/05/19	2	35.28	3	36.17	36.60	-1	1,371	-0.07%
2020/05/18	4	33.80	7	33.81	35.35	-3	1,301	-0.23%
2020/05/15	4	32.38	1	32.30	32.45	3	1,214	0.25%
2020/04/30	0	0.00	4	31.75	31.95	-4	1,102	-0.36%
2020/04/10	1	29.45	1	28.60	29.95	0	811	0.00%
2020/04/09	1	27.80	1	28.40	27.65	0	784	0.00%
2020/04/06	1	25.15	1	25.75	26.20	0	696	0.00%
2020/04/01	0	0.00	1	25.60	25.45	-1	680	-0.15%
2020/03/31	1	25.25	0	0.00	24.90	1	662	0.15%
2020/03/27	2	26.00	1	25.90	25.90	1	626	0.16%
2020/03/25	0	0.00	1	26.65	26.55	-1	590	-0.17%
2020/03/19	1	25.95	0	0.00	24.60	1	589	0.17%
2020/03/18	1	28.05	1	27.30	27.30	0	577	0.00%
2020/03/13	0	0.00	1	30.30	30.70	-1	563	-0.18%
2020/03/02	1	34.60	1	35.00	35.00	0	535	0.00%
2020/01/15	0	0.00	4	38.25	38.25	-4	561	-0.71%
2020/01/07	1	38.60	1	38.60	38.65	0	595	0.00%
2019/12/27	0	0.00	1	39.10	39.10	-1	719	-0.14%
2019/12/26	1	38.70	1	39.10	39.10	0	738	0.00%
2019/12/19	1	38.80	1	39.05	39.05	0	804	0.00%
2019/12/17	3	38.83	0	0.00	38.80	3	812	0.37%
2019/12/16	0	0.00	1	39.20	39.25	-1	811	-0.12%
2019/12/13	1	38.90	0	0.00	39.05	1	822	0.12%
2019/12/12	0.2	39.00	0	0.00	39.00	0.2	813	0.02%
2019/12/10	1	39.15	2	39.48	39.40	-1	819	-0.12%
2019/12/06	1	39.15	1	39.40	39.15	0	832	0.00%
2019/12/05	0	0.00	4	39.00	39.15	-4	845	-0.47%
2019/12/02	1	39.15	0	0.00	39.30	1	881	0.11%
2019/11/25	0	0.00	2	39.25	39.25	-2	967	-0.21%
2019/11/21	2	40.00	0	39.95	39.95	2	998	0.20%
2019/11/15	0	0.00	0.8	40.45	40.50	-0.8	1,148	-0.07%
2019/11/11	1	41.10	0	0.00	40.85	1	1,192	0.08%
2019/11/04	0	0.00	2	42.00	41.90	-2	1,236	-0.16%
2019/10/31	4	40.30	3	41.35	41.40	1	1,271	0.08%
2019/10/29	2	41.00	0	0.00	41.00	2	1,287	0.16%
2019/10/24	0	0.00	0	42.00	42.00	0	1,365	0.00%
2019/10/18	0	0.00	1	42.35	42.30	-1	1,503	-0.07%
2019/10/16	2.2	42.50	0	0.00	42.45	2.2	1,556	0.14%
2019/10/15	0	0.00	3	42.38	43.55	-3	1,556	-0.19%
2019/10/14	1	42.20	20	42.00	42.20	-19	1,570	-1.21%
2019/10/09	0	0.00	30	42.25	42.85	-30	1,557	-1.93%
2019/10/08	1.2	44.03	109	43.71	43.00	-107.8	1,571	-6.86%	大賣/鉅額交易
2019/10/07	0	0.00	1	45.20	44.80	-1	1,556	-0.06%
2019/09/25	12	24.48	0	0.00	24.65	12	1,553	0.77%
2019/09/24	0	0.00	7	24.67	24.65	-7	1,541	-0.45%
2019/09/20	21	24.80	0	0.00	24.35	21	1,537	1.37%
2019/09/19	11	24.95	0	0.00	24.90	11	1,524	0.72%
2019/09/11	0	0.00	2	25.33	25.35	-2	1,551	-0.13%
2019/09/09	0	0.00	2	25.30	25.35	-2	1,531	-0.13%
2019/09/04	3	25.10	0	0.00	25.30	3	1,536	0.20%
2019/08/30	4	25.26	0	0.00	25.00	4	1,519	0.26%
2019/08/29	1	25.25	0	0.00	25.25	1	1,505	0.07%
2019/08/28	1	25.20	4	25.24	25.25	-3	1,502	-0.20%
2019/08/27	9	25.59	7	25.63	25.35	2	1,493	0.13%
2019/08/26	0	0.00	15	25.10	25.45	-15	1,479	-1.01%
2019/08/23	0	0.00	2	24.70	25.05	-2	1,457	-0.14%
2019/08/22	1	24.50	2	24.40	24.55	-1	1,460	-0.07%
2019/08/21	0	0.00	3	23.97	24.05	-3	1,444	-0.21%
2019/08/16	0	0.00	1	23.40	23.75	-1	1,469	-0.07%
2019/08/14	1	23.20	0	0.00	23.15	1	1,455	0.07%
2019/08/13	42	23.43	3	23.35	23.25	39	1,449	2.69%
2019/08/12	53	24.06	0	0.00	24.00	53	1,464	3.62%
2019/08/07	3	25.00	0	0.00	25.20	3	1,389	0.22%
2019/08/06	1	24.60	0	0.00	24.90	1	1,388	0.07%
2019/08/05	3	25.00	0	0.00	25.00	3	1,385	0.22%
2019/08/02	3	25.13	0	0.00	25.15	3	1,392	0.22%
2019/08/01	4	25.40	0	0.00	25.35	4	1,393	0.29%
2019/07/30	5	25.90	0	0.00	25.75	5	1,381	0.36%
2019/07/29	5	25.95	0	0.00	25.90	5	1,387	0.36%
2019/07/26	5	25.70	4	25.89	25.90	1	1,379	0.07%
2019/07/25	20	25.60	0	0.00	25.55	20	1,367	1.46%
2019/07/23	1	25.95	0	0.00	25.95	1	1,334	0.07%
2019/07/22	1	26.20	0	0.00	26.15	1	1,324	0.08%
2019/07/19	2	26.28	0	0.00	26.15	2	1,317	0.15%
2019/07/18	2	26.50	6	26.53	26.45	-4	1,279	-0.31%
2019/07/17	5	28.20	4	28.15	28.35	1	1,225	0.08%
2019/07/16	16	28.18	15	28.15	28.05	1	1,178	0.08%
2019/07/15	5	28.37	5	28.40	28.35	0	1,157	0.00%
2019/07/12	1	28.20	0	0.00	28.30	1	1,162	0.09%
2019/07/11	5	28.35	0	0.00	28.50	5	1,158	0.43%
2019/07/10	6	28.25	0	0.00	28.30	6	1,147	0.52%
2019/07/09	1	28.10	7	28.15	28.15	-6	1,156	-0.52%
2019/07/08	14	28.24	3	28.20	28.20	11	1,169	0.94%
2019/07/05	1.5	27.88	0	0.00	27.95	1.5	1,167	0.13%
2019/07/03	1	27.65	0	0.00	27.70	1	1,254	0.08%
2019/07/02	2	27.75	0	0.00	27.80	2	1,307	0.15%
2019/07/01	4	27.80	0	0.00	27.80	4	1,369	0.29%
2019/06/21	0	0.00	2.1	27.50	27.35	-2.1	1,979	-0.10%
2019/06/13	1	27.30	0	0.00	27.20	1	1,949	0.05%
2019/06/10	0	0.00	1	27.40	27.40	-1	1,957	-0.05%
2019/06/06	0	0.00	1	27.35	27.30	-1	1,960	-0.05%
2019/05/29	0	0.00	2	27.50	27.45	-2	1,964	-0.10%
2019/05/27	0	0.00	6	27.50	27.60	-6	1,927	-0.31%
2019/05/23	10	26.95	0	0.00	26.95	10	1,893	0.53%
2019/05/21	1	27.65	0	0.00	27.60	1	1,861	0.05%
2019/05/17	3	27.90	1	28.00	27.80	2	1,823	0.11%
2019/05/09	0	0.00	4	27.40	27.50	-4	1,723	-0.23%
2019/05/03	0	0.00	1	27.70	27.80	-1	1,680	-0.06%
2019/05/02	10	27.70	0	0.00	27.65	10	1,678	0.60%
2019/04/17	20	27.50	0	0.00	27.80	20	1,582	1.26%
2019/04/16	2	27.60	0	0.00	27.55	2	1,556	0.13%
2019/04/12	12	28.00	1	28.00	28.00	11	1,508	0.73%
2019/04/10	3	28.50	0	0.00	28.60	3	1,457	0.21%
2019/04/09	2	28.45	4	28.60	28.60	-2	1,388	-0.14%
2019/04/08	4	28.09	0	0.00	28.55	4	1,333	0.30%
2019/04/03	0	0.00	8	28.15	28.05	-8	1,263	-0.63%
2019/04/02	33	28.00	5	28.20	28.00	28	1,195	2.34%
2019/04/01	3	28.20	5	28.05	28.30	-2	1,121	-0.18%
2019/03/29	35	28.82	322	29.32	28.50	-287	1,013	-28.32%	大賣/鉅額交易
2019/03/28	300	26.70	2	26.70	26.70	298	572	52.07%	大買/鉅額交易
2019/03/22	1	24.15	0	0.00	24.25	1	517	0.19%
2019/03/19	1	24.30	0	0.00	24.25	1	503	0.20%
2019/03/06	1	24.40	0	0.00	24.40	1	620	0.16%
2019/02/25	0	0.00	0.1	24.10	24.10	-0.1	609	-0.01%
2019/02/18	0	0.00	1.1	23.90	23.90	-1.1	602	-0.19%
2019/02/15	0	0.00	0.4	23.95	23.75	-0.4	601	-0.06%
2019/02/14	0	0.00	2	23.80	23.80	-2	599	-0.33%
2019/02/11	2	23.63	0	23.85	23.55	2	596	0.33%
2019/01/28	0	0.00	0.5	24.00	24.00	-0.5	584	-0.09%
2019/01/25	11	23.70	0.5	23.90	23.80	10.5	582	1.80%
2019/01/23	1	23.60	1.8	23.86	23.80	-0.8	586	-0.13%
2019/01/21	1	23.60	1	23.70	23.70	0	593	0.00%
2019/01/18	1	23.60	0.7	23.75	23.65	0.3	599	0.04%
2019/01/17	0	0.00	1	23.80	23.60	-1	606	-0.16%
2019/01/16	1	23.60	0	0.00	23.55	1	608	0.16%
2019/01/15	1	23.70	0	0.00	23.85	1	623	0.16%
2019/01/14	0	0.00	1	23.95	23.85	-1	621	-0.16%
2019/01/09	1	23.85	2	24.05	24.05	-1	647	-0.15%
2019/01/08	1	23.70	0	0.00	23.70	1	650	0.15%
2019/01/07	1	23.75	0.5	24.05	24.05	0.5	668	0.07%
2019/01/04	0	0.00	0.5	23.85	23.65	-0.5	676	-0.07%
2019/01/03	2	23.85	0	0.00	23.65	2	708	0.28%
2019/01/02	2	23.90	0	0.00	23.75	2	718	0.28%
2018/12/28	0	0.00	0	24.50	24.30	0	721	0.00%
2018/12/20	1	24.00	1	24.20	24.20	0	763	0.00%
2018/12/14	0	0.00	2	24.30	24.40	-2	776	-0.26%
2018/12/13	0	0.00	1	24.40	24.40	-1	787	-0.13%
2018/12/10	0	0.00	1	23.95	24.00	-1	789	-0.13%
2018/12/06	1	23.80	1	24.00	23.85	0	805	0.00%
2018/12/05	1	24.20	1	24.60	24.25	0	794	0.00%
2018/12/04	0	0.00	1	24.20	24.20	-1	775	-0.13%
2018/11/30	1	23.05	0	0.00	23.05	1	704	0.14%
2018/11/29	0	0.00	1	24.10	24.10	-1	697	-0.14%
2018/11/21	1	23.45	0.1	23.45	23.40	0.9	738	0.12%
2018/11/20	2	23.33	0	0.00	23.40	2	742	0.27%
2018/11/19	1	23.60	0	0.00	23.40	1	751	0.13%
2018/11/16	0	0.00	1	23.50	23.50	-1	760	-0.13%
2018/11/15	2	23.10	0.9	23.30	23.25	1.1	763	0.14%
2018/11/09	1	23.30	0.5	23.50	23.45	0.5	796	0.06%
2018/11/07	0	0.00	0.4	23.80	23.75	-0.4	810	-0.05%
2018/11/06	0	0.00	0.1	23.55	23.35	-0.1	814	-0.01%
2018/10/29	2	23.03	1.5	23.27	23.00	0.5	902	0.06%
2018/10/26	1	23.05	1	23.25	23.55	0	909	0.00%
2018/10/25	0	0.00	0.5	23.30	23.10	-0.5	918	-0.05%
2018/10/18	2	23.75	0	0.00	23.65	2	944	0.21%
2018/10/17	1	24.00	0	0.00	23.80	1	941	0.11%
2018/10/16	1	24.05	1	24.20	24.20	0	946	0.00%
2018/10/11	0	0.00	1	24.40	24.40	-1	1,070	-0.09%
2018/10/09	2	25.08	1	25.45	24.85	1	1,058	0.09%
2018/10/08	0	0.00	2	25.40	25.55	-2	1,089	-0.18%
2018/10/04	1	25.35	0	0.00	25.35	1	1,081	0.09%
2018/10/01	0	0.00	0.1	25.85	25.65	-0.1	1,087	-0.01%
2018/09/28	0	0.00	2	25.65	25.65	-2	1,094	-0.19%
2018/09/18	2	25.35	0	0.00	25.25	2	1,064	0.19%
2018/09/07	1	25.60	0	0.00	25.40	1	1,072	0.09%
2018/09/06	1	25.65	0	0.00	25.65	1	1,078	0.09%
2018/09/05	2	25.75	0	0.00	25.70	2	1,078	0.19%
2018/09/04	1	25.80	0	0.00	25.80	1	1,077	0.09%
2018/08/30	1	25.95	0	0.00	26.00	1	1,087	0.09%
2018/08/24	0	0.00	1	25.85	25.85	-1	1,097	-0.09%
2018/08/21	1	25.70	1	25.85	25.70	0	1,116	0.00%
2018/08/20	1	25.80	0	0.00	25.70	1	1,113	0.09%
2018/08/17	2	25.70	0	0.00	25.80	2	1,109	0.18%
2018/08/15	2	26.10	10	26.15	26.00	-8	1,093	-0.73%
2018/08/14	1	26.30	40	26.33	26.35	-39	1,090	-3.58%
2018/08/08	0	0.00	1	26.85	26.90	-1	1,111	-0.09%
2018/08/06	5	26.25	0	0.00	26.25	5	1,108	0.45%
2018/07/26	1	26.50	0	0.00	26.40	1	1,043	0.10%
2018/07/25	5	26.90	0	0.00	26.90	5	1,016	0.49%
2018/07/19	0	0.00	1	26.70	26.75	-1	987	-0.10%
2018/07/18	1	28.10	0.1	28.55	28.55	0.9	956	0.09%
2018/07/16	3	28.40	0	0.00	27.80	3	861	0.35%
2018/07/09	10	28.20	4	28.25	28.35	6	841	0.71%
2018/07/04	0	0.00	6	28.15	28.15	-6	872	-0.69%
2018/07/03	0	0.00	0.1	28.15	28.15	-0.1	880	-0.01%
2018/06/28	10	28.45	5	28.40	28.35	5	897	0.56%
2018/06/12	0	0.00	3	29.15	28.80	-3	907	-0.33%
2018/06/07	0	0.00	1	29.35	29.05	-1	886	-0.11%
2018/06/01	0	0.00	3	29.05	29.20	-3	863	-0.35%
2018/05/25	0	0.00	1	28.80	28.80	-1	842	-0.12%
2018/05/24	0	0.00	2	28.80	28.75	-2	839	-0.24%
2018/05/15	0	0.00	1	28.55	28.50	-1	825	-0.12%
2018/05/14	0	0.00	1	28.50	28.45	-1	843	-0.12%
2018/05/11	32	27.52	0	0.00	27.50	32	812	3.94%
2018/05/08	20	27.80	0	0.00	27.85	20	807	2.48%
2018/05/07	30	27.62	0	0.00	27.70	30	813	3.69%
2018/04/30	30	27.65	0	0.00	27.95	30	825	3.63%
2018/04/26	5	27.40	0	0.00	27.30	5	837	0.60%
2018/04/25	10	27.50	0	0.00	27.50	10	844	1.18%
2018/04/24	10	27.60	0	0.00	27.60	10	851	1.17%
2018/04/23	5	27.90	0	0.00	27.90	5	864	0.58%
2018/04/20	2	27.80	0	0.00	27.80	2	865	0.23%
2018/04/18	0	0.00	1	28.00	28.05	-1	865	-0.12%
2018/04/17	0	0.00	10	28.05	28.10	-10	874	-1.14%
2018/04/11	3	27.90	0	0.00	27.85	3	883	0.34%
2018/03/30	5	27.50	0	0.00	27.60	5	849	0.59%
2018/03/29	0	0.00	1	27.40	27.45	-1	848	-0.12%
2018/03/28	6	27.40	0	0.00	27.40	6	850	0.71%
2018/03/27	0	0.00	10	27.45	27.40	-10	856	-1.17%
2018/03/20	5	26.80	0	0.00	26.85	5	881	0.57%
2018/03/16	5	26.55	0	0.00	26.55	5	924	0.54%
2018/03/13	0	0.00	8	27.00	27.05	-8	918	-0.87%
2018/03/12	0	0.00	5	26.80	26.90	-5	930	-0.54%
2018/03/09	0	0.00	2	26.88	27.05	-2	937	-0.21%
2018/03/07	0	0.00	1	26.45	26.35	-1	948	-0.11%
2018/03/06	1	26.45	0	0.00	26.45	1	957	0.10%
2018/03/02	5	26.50	0	0.00	26.50	5	974	0.51%
2018/02/27	0	0.00	1	26.85	26.90	-1	981	-0.10%
2018/02/26	3	26.65	0	0.00	26.65	3	980	0.31%
2018/02/23	2	26.50	0	0.00	26.55	2	988	0.20%
2018/02/22	5	26.55	0	0.00	26.40	5	1,000	0.50%
2018/02/09	0	0.00	1	26.00	26.20	-1	1,028	-0.10%
2018/02/08	0	0.00	2	26.48	26.60	-2	1,035	-0.19%
2018/02/07	1	26.00	0	0.00	25.90	1	1,041	0.10%
2018/02/01	5	26.70	0	0.00	26.60	5	1,009	0.50%
2018/01/29	1	26.80	0	0.00	26.75	1	1,012	0.10%
2018/01/25	0	0.00	2	26.95	27.00	-2	1,020	-0.20%
2018/01/11	5	26.30	0	0.00	26.30	5	957	0.52%
2018/01/10	0	0.00	1	26.60	26.60	-1	951	-0.11%
2018/01/04	5	26.15	0	0.00	26.25	5	943	0.53%