中華 (2204)-凱基-市政券商分點個股進出

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
147.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,305張
產業
上市汽車類股
315人加入追蹤

立即追蹤
本地時間:14:30

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

中華 (2204)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/07	0	0.00	1	149.00	147.00	-1	3,728	-0.03%
2024/05/06	1	146.00	3	147.00	147.50	-2	3,725	-0.05%
2024/05/03	1.2	147.00	0	0.00	147.00	1.2	3,737	0.03%
2024/05/02	0	0.00	4	143.00	146.50	-4	3,731	-0.11%
2024/04/30	5	145.00	10	142.50	143.50	-5	3,752	-0.13%
2024/04/26	2	139.75	0	141.25	142.00	2	3,732	0.05%
2024/04/24	0	0.00	1	139.50	138.50	-1	3,697	-0.03%
2024/04/23	1	139.00	0	0.00	138.50	1	3,697	0.03%
2024/04/22	6	134.50	6	137.08	135.50	0	3,658	0.00%
2024/04/19	3.1	131.84	0	0.00	130.00	3.1	3,583	0.09%
2024/04/18	1.1	137.73	0	0.00	137.50	1.1	3,484	0.03%
2024/04/17	2	144.00	0	143.00	145.00	2	3,390	0.06%
2024/04/16	0.1	138.50	0.4	140.50	138.50	-0.3	3,372	-0.01%
2024/04/15	0	0.00	0	147.66	146.50	0	3,328	0.00%
2024/04/12	0.1	147.50	0	148.00	147.50	0.1	3,287	0.00%
2024/04/11	2	142.00	1	142.00	142.00	1	3,220	0.03%
2024/04/10	1	139.50	0	0.00	139.00	1	3,184	0.03%
2024/04/09	0	137.27	0	137.00	136.50	0	3,169	0.00%
2024/04/08	0.4	136.83	2	135.50	135.50	-1.6	3,126	-0.05%
2024/04/03	1	133.94	0	0.00	134.00	1	3,097	0.03%
2024/04/02	0	0.00	1	133.50	132.00	-1	3,163	-0.03%
2024/04/01	0	0.00	1	131.50	131.50	-1	3,161	-0.03%
2024/03/28	0	0.00	0	130.50	130.00	0	3,265	0.00%
2024/03/25	3	128.83	0	0.00	127.50	3	3,374	0.09%
2024/03/20	1	128.50	0.8	129.00	128.00	0.2	3,635	0.01%
2024/03/19	1	131.50	0.1	134.00	131.50	0.9	3,733	0.02%
2024/03/18	0	0.00	1.1	135.64	133.50	-1.1	3,901	-0.03%
2024/03/15	3	128.50	0	0.00	129.00	3	4,068	0.07%
2024/03/13	0	122.00	1	122.50	122.50	-1	4,240	-0.02%
2024/03/11	2	127.75	2	128.75	127.00	0	4,425	0.00%
2024/03/08	2	127.51	0	0.00	127.50	2	4,451	0.05%
2024/03/07	0.1	132.01	0.4	136.00	132.00	-0.3	4,464	-0.01%
2024/03/06	3	130.00	0	0.00	132.50	3	4,451	0.07%
2024/03/05	2	125.00	0	0.00	124.00	2	4,327	0.05%
2024/03/04	1	127.00	3	127.33	128.00	-2	4,293	-0.05%
2024/03/01	0	124.00	0	0.00	123.00	0	4,237	0.00%
2024/02/29	1	125.50	2	125.00	125.50	-1	4,215	-0.02%
2024/02/23	0	0.00	0	121.00	121.00	0	4,200	0.00%
2024/02/21	0	0.00	3	122.00	123.00	-3	4,404	-0.07%
2024/02/20	0	0.00	0	120.50	120.00	0	4,498	0.00%
2024/02/19	3	122.83	2.1	121.00	120.50	0.9	4,559	0.02%
2024/02/16	0	0.00	11	121.05	123.00	-11	4,610	-0.24%
2024/02/15	0	0.00	16	116.19	116.00	-16	4,567	-0.35%
2024/02/05	0	0.00	1	114.50	114.00	-1	4,670	-0.02%
2024/02/02	0.1	113.50	0	0.00	111.50	0.1	4,744	0.00%
2024/01/29	0	0.00	2.2	115.42	115.00	-2.2	4,935	-0.04%
2024/01/26	0	0.00	1	113.03	113.00	-1	4,943	-0.02%
2024/01/25	1	112.50	0	0.00	113.00	1	4,929	0.02%
2024/01/24	1	112.50	20.5	111.55	112.50	-19.5	4,908	-0.40%
2024/01/23	0	0.00	2	108.50	108.00	-2	4,876	-0.04%
2024/01/19	0	0.00	3	104.00	104.00	-3	4,875	-0.06%
2024/01/18	1.1	102.09	0.5	103.00	102.50	0.6	4,881	0.01%
2024/01/17	1	103.00	0	0.00	103.00	1	4,884	0.02%
2024/01/16	1.1	105.50	0	0.00	106.50	1.1	4,859	0.02%
2024/01/15	2	107.00	0	0.00	107.00	2	4,856	0.04%
2024/01/12	0	0.00	0.7	107.50	107.00	-0.7	4,940	-0.01%
2024/01/11	1	106.00	1	108.50	107.50	0	4,965	0.00%
2024/01/10	0.3	107.00	0	0.00	107.00	0.3	5,038	0.01%
2024/01/09	5	107.00	0	0.00	107.50	5	5,061	0.10%
2024/01/05	1.1	108.14	0	110.00	109.50	1.1	5,290	0.02%
2024/01/03	14	110.36	0	0.00	110.00	14	5,398	0.26%
2024/01/02	2	112.01	0	0.00	112.00	2	5,396	0.04%
2023/12/29	0	0.00	1.6	113.31	113.00	-1.6	5,405	-0.03%
2023/12/28	0	111.71	5	109.80	113.00	-5	5,431	-0.09%
2023/12/27	1	112.52	3	112.83	112.50	-2	5,372	-0.04%
2023/12/26	1.1	113.04	2	112.50	113.00	-0.9	5,414	-0.02%
2023/12/25	1.4	116.71	2	117.75	116.50	-0.6	5,419	-0.01%
2023/12/22	0	0.00	0	116.00	115.50	0	5,413	0.00%
2023/12/21	4	113.38	0	115.00	113.00	4	5,373	0.07%
2023/12/19	3.3	112.56	0	0.00	112.50	3.3	5,401	0.06%
2023/12/18	10.6	116.01	2	116.00	115.50	8.6	5,350	0.16%
2023/12/15	1	121.50	1	122.50	120.50	0	5,329	0.00%
2023/12/14	0.1	120.00	1	122.50	118.50	-0.9	5,303	-0.02%
2023/12/13	1.1	125.73	2	123.50	121.50	-0.9	5,198	-0.02%
2023/12/12	3	124.50	2	125.75	125.00	1	5,060	0.02%
2023/12/11	3	117.50	32	118.67	121.00	-29	4,852	-0.60%
2023/12/08	4	112.63	2	112.75	113.00	2	4,692	0.04%
2023/12/07	11	113.23	17.1	114.12	112.00	-6.1	4,724	-0.13%
2023/12/06	16	110.81	23	111.70	111.50	-7	4,716	-0.15%
2023/12/05	9	104.06	13.2	105.37	106.00	-4.2	4,650	-0.09%
2023/12/04	21	102.55	27	103.87	104.50	-6	4,698	-0.13%
2023/12/01	16	104.00	45	104.50	104.50	-29	4,791	-0.61%
2023/11/30	3	101.83	0	0.00	101.50	3	5,027	0.06%
2023/11/29	8	103.44	14	103.50	102.50	-6	5,428	-0.11%
2023/11/28	1	104.00	0	104.00	104.00	1	5,654	0.02%
2023/11/27	12.2	102.89	1	103.50	102.00	11.2	5,662	0.20%
2023/11/24	6	102.92	5	102.80	103.50	1	5,666	0.02%
2023/11/22	6	106.00	0	0.00	106.50	6	5,616	0.11%
2023/11/21	10	106.45	3	107.83	106.00	7	5,599	0.12%
2023/11/20	24	102.77	40	105.11	106.00	-16	5,546	-0.29%
2023/11/17	6	104.75	12	105.58	105.50	-6	5,379	-0.11%
2023/11/16	17	101.35	23	102.74	104.50	-6	5,270	-0.11%
2023/11/15	0	0.00	18	100.83	101.00	-18	5,189	-0.35%
2023/11/14	21	96.96	0	0.00	98.10	21	5,130	0.41%
2023/11/13	7	98.39	1	100.00	97.90	6	5,122	0.12%
2023/11/10	8	101.31	156	101.02	100.50	-148	5,025	-2.95%	大賣/鉅額交易
2023/11/09	49	101.89	34.7	100.96	103.00	14.3	4,943	0.29%
2023/11/08	3.2	96.16	4	97.65	97.50	-0.8	4,840	-0.02%
2023/11/06	1	93.80	114	94.19	94.60	-113	4,850	-2.33%	大賣/鉅額交易
2023/11/03	239	93.18	11	94.35	93.20	228	4,871	4.68%	大買/鉅額交易
2023/11/02	0	0.00	1	91.00	91.20	-1	4,844	-0.02%
2023/10/31	1	87.00	3	87.90	86.70	-2	4,825	-0.04%
2023/10/27	0.1	90.10	2	90.00	89.60	-1.9	4,842	-0.04%
2023/10/26	2.2	90.24	0	0.00	90.00	2.2	4,856	0.05%
2023/10/25	0.1	93.00	0	0.00	92.00	0.1	4,847	0.00%
2023/10/23	0	0.00	1	89.60	90.50	-1	4,927	-0.02%
2023/10/20	7.1	91.93	6	91.17	90.90	1.1	5,040	0.02%
2023/10/19	7	94.51	0	0.00	95.70	7	4,988	0.14%
2023/10/18	22.3	96.86	12	98.20	94.90	10.3	5,024	0.20%
2023/10/17	7	94.89	0	0.00	95.00	7	4,968	0.14%
2023/10/16	8	98.55	5	99.52	96.30	3	4,993	0.06%
2023/10/13	21	98.83	6	98.78	99.10	15	5,016	0.30%
2023/10/12	10	98.55	22	98.10	98.60	-12	4,897	-0.25%
2023/10/11	8	95.38	3	96.70	95.30	5	4,830	0.10%
2023/10/06	0	0.00	2	96.65	94.80	-2	4,837	-0.04%
2023/10/05	4.2	95.08	0	0.00	93.80	4.2	4,903	0.09%
2023/10/04	0	0.00	1	93.60	94.80	-1	4,938	-0.02%
2023/10/03	1	95.00	0	0.00	95.00	1	4,946	0.02%
2023/10/02	2	95.60	0	0.00	95.40	2	4,985	0.04%
2023/09/28	3	98.11	2	98.95	97.50	1	4,980	0.02%
2023/09/27	1	98.90	8	98.29	98.70	-7	4,939	-0.14%
2023/09/25	2	98.00	3	97.20	97.60	-1	4,968	-0.02%
2023/09/22	0	0.00	0	95.50	95.40	0	4,909	0.00%
2023/09/21	9	95.22	0	0.00	94.80	9	4,956	0.18%
2023/09/20	6	98.87	6	98.22	97.20	0	5,038	0.00%
2023/09/19	5	99.46	4	98.70	98.20	1	4,978	0.02%
2023/09/18	2	98.00	0	0.00	97.60	2	4,900	0.04%
2023/09/15	6	97.12	0	0.00	97.10	6	4,901	0.12%
2023/09/14	8	99.29	0	0.00	99.00	8	4,869	0.16%
2023/09/13	12	100.50	0	0.00	100.00	12	4,903	0.24%
2023/09/12	11	100.66	1	102.50	99.70	10	4,969	0.20%
2023/09/11	9	102.22	3	103.33	101.00	6	4,972	0.12%
2023/09/08	18	103.50	1	106.50	104.00	17	4,886	0.35%
2023/09/07	5	110.20	5	108.80	109.50	0	4,855	0.00%
2023/09/06	77	107.44	75	108.28	108.50	2	4,803	0.04%
2023/09/05	33.1	107.90	22.5	108.17	112.50	10.6	4,697	0.23%
2023/09/04	458	108.48	467	108.28	108.50	-9	4,505	-0.20%	大買/大賣/
2023/09/01	5	95.88	16	96.65	98.70	-11	4,148	-0.27%
2023/08/30	0.5	88.75	3	89.13	88.20	-2.5	4,014	-0.06%
2023/08/29	2	86.05	0	0.00	86.40	2	4,107	0.05%
2023/08/25	0	0.00	1	85.50	85.30	-1	4,332	-0.02%
2023/08/24	1	83.30	2	84.10	84.30	-1	4,494	-0.02%
2023/08/22	1	83.60	0	0.00	83.00	1	4,621	0.02%
2023/08/21	1	84.30	0	85.00	84.00	1	4,941	0.02%
2023/08/17	1	86.70	2	87.95	87.40	-1	5,092	-0.02%
2023/08/16	1	83.90	0	0.00	83.50	1	5,106	0.02%
2023/08/15	3	85.20	0	0.00	84.80	3	5,205	0.06%
2023/08/11	6	91.30	0	0.00	90.00	6	5,437	0.11%
2023/08/10	5	94.10	0	93.50	94.10	5	5,526	0.09%
2023/08/09	1	93.40	10	94.80	94.80	-9	5,538	-0.16%
2023/08/08	8	91.80	9	92.77	92.80	-1	5,552	-0.02%
2023/08/07	0	0.00	3	91.80	91.80	-3	5,604	-0.05%
2023/08/02	5	91.32	2	90.70	90.20	3	5,689	0.05%
2023/08/01	1	89.50	0	90.00	89.90	1	5,715	0.02%
2023/07/31	3	89.83	4	90.80	88.50	-1	5,742	-0.02%
2023/07/28	0	0.00	3	88.10	88.20	-3	5,742	-0.05%
2023/07/27	3	88.80	3	87.10	87.90	0	5,794	0.00%
2023/07/26	2	84.50	0	0.00	84.50	2	5,790	0.03%
2023/07/25	3	86.57	0	86.90	86.80	3	5,860	0.05%
2023/07/20	2	83.80	0	0.00	84.70	2	6,360	0.03%
2023/07/18	1	86.60	3	87.23	85.70	-2	6,848	-0.03%
2023/07/17	6	90.85	0	0.00	90.20	6	7,267	0.08%
2023/07/14	0	0.00	2	92.90	92.70	-2	7,260	-0.03%
2023/07/13	2	91.40	2	91.85	91.00	0	7,328	0.00%
2023/07/12	5	95.42	0	0.00	93.50	5	7,362	0.07%
2023/07/11	2	99.40	0	0.00	97.50	2	7,316	0.03%
2023/07/10	0	0.00	0	98.00	97.40	0	7,390	0.00%
2023/07/06	1	100.00	0	0.00	97.30	1	7,346	0.01%
2023/07/05	0	0.00	0	98.00	96.50	0	7,304	0.00%
2023/07/04	0	0.00	6	96.50	97.60	-6	7,292	-0.08%
2023/06/29	5	94.50	0	0.00	92.90	5	7,217	0.07%
2023/06/28	130	94.96	129	95.56	95.60	1	7,173	0.01%	大買/大賣/
2023/06/26	1	92.50	0	0.00	92.10	1	7,116	0.01%
2023/06/20	1	92.00	0	0.00	91.30	1	7,333	0.01%
2023/06/19	0	91.90	0	0.00	91.80	0	7,383	0.00%
2023/06/16	2	94.70	1	93.10	93.10	1	7,425	0.01%
2023/06/14	10	99.90	1	100.00	99.10	9	7,251	0.12%
2023/06/13	276	98.29	288	99.48	99.00	-12	7,270	-0.17%	大買/大賣/
2023/06/12	0	0.00	335	96.18	96.00	-335	7,298	-4.59%	大賣/鉅額交易
2023/06/09	91	96.03	0	0.00	96.30	91	7,251	1.25%
2023/06/08	158	97.08	57	95.54	95.60	101	7,201	1.40%	大買/鉅額交易
2023/06/07	8	100.56	0.6	102.00	99.30	7.4	7,103	0.10%
2023/06/06	88	98.94	0	0.00	99.50	88	7,051	1.25%
2023/06/05	2	99.95	1	99.60	99.30	1	7,037	0.01%
2023/06/02	4	96.30	205	96.61	99.90	-201	6,941	-2.90%	大賣/鉅額交易
2023/06/01	201	95.99	1	95.90	95.90	200	6,813	2.94%	大買/鉅額交易
2023/05/31	1	94.40	3	95.67	95.80	-2	6,674	-0.03%
2023/05/30	5	94.46	4	94.18	92.20	1	6,584	0.02%
2023/05/29	0	0.00	1	91.70	91.60	-1	6,407	-0.02%
2023/05/26	2.8	93.57	0	0.00	92.40	2.8	6,371	0.04%
2023/05/25	3	93.00	56	93.22	93.10	-53	6,256	-0.85%
2023/05/24	0	0.00	2	88.20	89.40	-2	5,920	-0.03%
2023/05/23	5	85.38	2	87.40	86.10	3	5,822	0.05%
2023/05/22	1	87.10	0	0.00	87.90	1	5,734	0.02%
2023/05/19	2	86.45	1	87.40	87.20	1	5,673	0.02%
2023/05/18	3	82.10	7	85.51	86.10	-4	5,544	-0.07%
2023/05/17	1	81.80	3	82.03	81.80	-2	5,332	-0.04%
2023/05/16	103	78.33	4	80.45	80.80	99	5,198	1.90%	大買/
2023/05/12	4	78.18	1	77.60	77.50	3	4,996	0.06%
2023/05/11	4	78.18	1	77.60	77.60	3	4,944	0.06%
2023/05/10	3	80.43	4	80.70	80.40	-1	4,892	-0.02%
2023/05/09	8	78.79	9	79.91	79.50	-1	4,822	-0.02%
2023/05/08	1	80.00	3	79.87	79.80	-2	4,784	-0.04%
2023/05/05	0	0.00	6	78.83	76.40	-6	4,723	-0.13%
2023/05/04	6	77.75	0	0.00	78.00	6	4,733	0.13%
2023/05/03	2	77.50	0	0.00	77.60	2	4,725	0.04%
2023/05/02	1	79.00	0	0.00	79.60	1	4,747	0.02%
2023/04/28	2	80.10	2	80.35	79.00	0	4,860	0.00%
2023/04/27	10	78.86	10	79.69	79.90	0	4,807	0.00%
2023/04/26	5	76.96	4	78.20	78.50	1	4,567	0.02%
2023/04/25	3	76.83	0	0.00	76.10	3	4,226	0.07%
2023/04/24	1	76.20	3	78.00	77.10	-2	4,059	-0.05%
2023/04/21	1	76.40	0	0.00	77.80	1	3,863	0.03%
2023/04/20	218	75.68	226	75.50	75.00	-8	3,451	-0.23%	大買/大賣/
2023/04/18	305	70.97	307	69.84	69.80	-2	2,945	-0.07%	大買/大賣/
2023/04/17	5	69.20	6	69.53	69.20	-1	2,857	-0.03%
2023/04/13	1	66.40	29	66.81	66.10	-28	2,738	-1.02%
2023/04/11	0	0.00	3	64.73	64.70	-3	2,589	-0.12%
2023/04/10	1	63.70	0	0.00	64.00	1	2,543	0.04%
2023/04/07	0	0.00	2	64.20	64.40	-2	2,525	-0.08%
2023/03/31	0	0.00	2	64.30	63.90	-2	2,522	-0.08%
2023/03/29	0	0.00	1	63.50	63.50	-1	2,482	-0.04%
2023/03/27	10	64.00	0	0.00	62.80	10	2,524	0.40%
2023/03/24	10	63.96	0	0.00	64.60	10	2,537	0.39%
2023/03/23	23	64.34	11	64.70	64.40	12	2,493	0.48%
2023/03/22	0	0.00	2.3	63.21	61.90	-2.3	2,355	-0.10%
2023/03/21	3	61.50	8.6	61.95	61.60	-5.6	2,298	-0.24%
2023/03/17	0	0.00	0.1	58.00	58.20	-0.1	2,201	0.00%
2023/03/16	0	0.00	2	57.80	56.90	-2	2,204	-0.09%
2023/03/15	14	59.02	16	59.49	59.10	-2	2,178	-0.09%
2023/03/13	0	0.00	8	55.06	54.90	-8	2,099	-0.38%
2023/02/22	0	0.00	4	57.30	57.30	-4	2,920	-0.14%
2023/02/17	3	57.63	0	0.00	57.70	3	3,036	0.10%
2023/02/08	0	0.00	2	57.75	57.10	-2	3,002	-0.07%
2023/02/07	0	0.00	1	58.30	58.20	-1	2,973	-0.03%
2023/02/06	0	0.00	1	58.80	58.20	-1	2,968	-0.03%
2023/02/02	2	59.60	5	59.96	59.40	-3	2,938	-0.10%
2023/02/01	11	60.22	0	0.00	60.40	11	2,885	0.38%
2023/01/31	5	59.56	4	60.03	60.40	1	2,856	0.04%
2023/01/30	11	58.77	2	59.90	59.90	9	2,761	0.33%
2023/01/17	0	0.00	1	56.00	56.80	-1	2,575	-0.04%
2023/01/13	0	0.00	1	53.70	53.40	-1	2,535	-0.04%
2023/01/05	1	52.90	0	0.00	53.60	1	2,475	0.04%
2022/12/30	0	0.00	3	51.60	51.50	-3	2,425	-0.12%
2022/12/21	0.1	49.60	0	0.00	49.30	0.1	2,398	0.00%
2022/12/19	1	51.70	6	51.45	50.80	-5	2,335	-0.21%
2022/12/16	1	52.00	0	0.00	51.70	1	2,284	0.04%
2022/12/09	2	54.20	0	0.00	53.60	2	2,072	0.10%
2022/12/08	0	0.00	2	54.60	54.60	-2	2,060	-0.10%
2022/12/07	0	0.00	1	54.30	55.00	-1	2,038	-0.05%
2022/12/05	2.1	56.19	0	0.00	55.80	2.1	2,007	0.10%
2022/12/02	1	55.80	1	56.20	56.00	0	1,986	0.00%
2022/12/01	1	56.80	0	0.00	56.40	1	1,952	0.05%
2022/11/30	0	0.00	0.1	56.20	58.00	-0.1	1,877	-0.01%
2022/11/29	2	57.60	4	56.85	55.10	-2	1,773	-0.11%
2022/11/28	0	0.00	7	54.01	55.70	-7	1,601	-0.44%
2022/11/25	0	0.00	2	52.70	53.70	-2	1,524	-0.13%
2022/11/24	9	51.89	6	51.82	52.80	3	1,463	0.21%
2022/11/22	2	49.35	3	49.90	49.55	-1	1,300	-0.08%
2022/11/21	0	0.00	5	50.16	50.00	-5	1,259	-0.40%
2022/11/18	1	46.80	0	0.00	46.85	1	1,148	0.09%
2022/11/15	1	43.05	0	0.00	44.00	1	993	0.10%
2022/11/14	2	43.68	1	43.80	43.95	1	988	0.10%
2022/11/11	0	0.00	1	42.00	42.10	-1	962	-0.10%
2022/11/10	1	41.85	0	0.00	41.70	1	968	0.10%
2022/11/07	1	42.25	1	42.55	42.60	0	1,036	0.00%
2022/11/01	0	0.00	1	41.90	41.90	-1	1,462	-0.07%
2022/10/28	0	0.00	2	42.35	42.15	-2	1,517	-0.13%
2022/10/25	2	41.13	1	41.30	41.15	1	1,580	0.06%
2022/10/21	0	0.00	1	42.15	41.70	-1	1,588	-0.06%
2022/10/20	2	40.40	0	0.00	40.95	2	1,573	0.13%
2022/10/19	1	40.80	0	0.00	40.85	1	1,591	0.06%
2022/10/17	1	41.45	0	0.00	41.25	1	1,706	0.06%
2022/09/30	0	0.00	0.1	40.80	40.65	-0.1	1,980	-0.01%
2022/09/27	0	0.00	1	42.20	42.15	-1	1,929	-0.05%
2022/09/16	0.1	44.80	0	0.00	44.65	0.1	1,954	0.01%
2022/09/12	3	46.80	0	0.00	45.05	3	1,999	0.15%
2022/08/31	0	0.00	1	46.50	46.50	-1	1,950	-0.05%
2022/08/26	0.1	44.40	0	0.00	44.00	0.1	1,889	0.00%
2022/08/16	0	0.00	2	44.65	44.35	-2	1,826	-0.11%
2022/08/15	2.1	45.00	0	0.00	44.80	2.1	1,812	0.12%
2022/08/12	0	0.00	11	44.73	44.40	-11	1,795	-0.61%
2022/08/11	0	0.00	1	45.30	44.45	-1	1,773	-0.06%
2022/08/10	0	0.00	5	44.45	44.45	-5	1,746	-0.29%
2022/08/09	0.5	43.20	0	0.00	43.25	0.5	1,716	0.03%
2022/08/08	6	43.20	5	43.25	43.20	1	1,492	0.07%
2022/08/04	3	47.63	0	0.00	47.45	3	1,372	0.22%
2022/08/03	0.9	48.90	1	48.50	48.50	-0.1	1,366	-0.01%
2022/07/26	12	50.00	0	0.00	50.20	12	1,311	0.92%
2022/07/25	1	50.41	12	50.63	50.60	-11	1,292	-0.85%
2022/07/22	3	52.17	0	0.00	51.70	3	1,260	0.24%
2022/07/20	1	59.10	0	0.00	59.20	1	1,146	0.09%
2022/07/19	1	59.40	0	0.00	59.00	1	1,096	0.09%
2022/07/18	1	61.50	0	0.00	61.30	1	1,019	0.10%
2022/07/11	3	60.30	0	0.00	60.40	3	959	0.31%
2022/07/08	1	59.60	1	59.10	59.10	0	958	0.00%
2022/06/30	0	0.00	6	62.90	62.10	-6	1,079	-0.56%
2022/06/27	6	64.07	2	64.30	64.20	4	1,163	0.34%
2022/06/21	1	63.10	0	0.00	63.00	1	1,226	0.08%
2022/06/14	0	0.00	1	62.20	62.40	-1	1,291	-0.08%
2022/06/06	0	0.00	0.2	62.40	62.40	-0.2	1,322	-0.01%
2022/05/31	0	0.00	3	62.00	62.40	-3	1,338	-0.22%
2022/05/19	0	0.00	2	61.10	61.20	-2	1,324	-0.15%
2022/05/13	0	0.00	1	58.80	60.20	-1	1,271	-0.08%
2022/05/05	0.2	59.50	0	0.00	59.40	0.2	1,179	0.02%
2022/04/21	0	0.00	1	60.20	60.00	-1	1,138	-0.09%
2022/04/20	2	59.60	0	0.00	59.90	2	1,137	0.18%
2022/04/18	0	0.00	1	59.10	59.10	-1	1,126	-0.09%
2022/04/12	2	58.10	0	0.00	58.40	2	1,101	0.18%
2022/04/11	3	58.60	0	0.00	58.50	3	1,078	0.28%
2022/03/30	21	60.45	0	0.00	60.40	21	890	2.36%
2022/03/29	2	60.70	0	0.00	60.00	2	847	0.24%
2022/03/28	0	0.00	1	61.10	61.00	-1	793	-0.13%
2022/03/18	2	61.20	0	0.00	61.30	2	696	0.29%
2022/03/17	3.1	61.90	0	0.00	61.50	3.1	669	0.46%
2022/03/07	0	0.00	1	61.60	61.60	-1	536	-0.19%
2022/01/26	0	0.00	2	61.00	61.10	-2	714	-0.28%
2022/01/20	2	62.70	0	0.00	62.70	2	699	0.29%
2022/01/11	1	64.10	0	0.00	64.10	1	724	0.14%
2022/01/10	1	63.70	0	0.00	63.70	1	724	0.14%
2021/12/30	0	0.00	1	63.50	63.40	-1	842	-0.12%
2021/12/16	0	0.00	5	63.40	63.40	-5	996	-0.50%
2021/12/14	1	62.90	0	0.00	62.90	1	1,143	0.09%
2021/12/13	2.1	63.90	0	0.00	63.70	2.1	1,164	0.18%
2021/12/10	0	0.00	0	65.00	64.60	0	1,201	0.00%
2021/12/09	0	0.00	0	65.20	64.70	0	1,238	0.00%
2021/12/08	1	64.50	0	0.00	64.60	1	1,293	0.08%
2021/12/07	0	0.00	0	65.00	65.00	0	1,285	0.00%
2021/11/26	0.1	65.00	0	0.00	64.70	0.1	1,314	0.00%
2021/11/23	2	65.30	0	0.00	65.40	2	1,316	0.15%
2021/11/11	0.1	66.70	0	0.00	66.30	0.1	1,311	0.00%
2021/11/10	1.1	67.20	0	0.00	67.30	1.1	1,313	0.08%
2021/11/09	0.1	70.10	0	0.00	70.80	0.1	1,266	0.00%
2021/11/02	0	0.00	0	70.50	69.00	0	1,335	0.00%
2021/10/26	3	70.40	0	0.00	70.60	3	1,499	0.20%
2021/10/12	7.1	69.09	5	69.70	69.20	2.1	2,060	0.10%
2021/10/08	5	73.80	0	0.00	73.80	5	2,029	0.25%
2021/10/07	0	0.00	0	72.80	72.60	0	2,072	0.00%
2021/10/06	1	72.60	0	0.00	72.20	1	2,095	0.05%
2021/10/01	0.1	71.40	0	0.00	71.30	0.1	2,106	0.00%
2021/09/29	0.1	72.60	0	0.00	73.30	0.1	2,101	0.00%
2021/09/28	0.1	73.30	0	0.00	73.40	0.1	2,113	0.00%
2021/09/27	0.1	73.45	0	0.00	73.30	0.1	2,125	0.00%
2021/09/23	0	0.00	0	74.00	74.10	0	2,108	0.00%
2021/09/22	1	73.90	3	74.50	73.20	-2	2,107	-0.09%
2021/09/17	2	73.50	0	73.10	74.00	2	2,070	0.10%
2021/09/15	1	69.80	2	70.95	71.70	-1	2,063	-0.05%
2021/09/13	0	0.00	2	70.70	70.30	-2	1,991	-0.10%
2021/09/07	0	0.00	1	67.70	67.80	-1	2,013	-0.05%
2021/08/31	1	67.40	0	0.00	68.10	1	2,044	0.05%
2021/08/23	0	0.00	3	65.60	65.80	-3	2,207	-0.14%
2021/08/20	1	64.00	0	0.00	64.20	1	2,215	0.05%
2021/08/19	0	0.00	11	65.00	64.40	-11	2,222	-0.49%
2021/08/18	0	0.00	1	64.10	65.90	-1	2,224	-0.04%
2021/08/17	1	65.30	0	0.00	64.70	1	2,240	0.04%
2021/08/13	1.1	68.97	0	0.00	68.60	1.1	2,233	0.05%
2021/08/12	2.9	68.59	2	70.00	69.90	0.9	2,236	0.04%
2021/08/10	9	70.25	0	0.00	69.40	9	2,273	0.40%
2021/08/09	5	70.70	0	0.00	70.40	5	2,323	0.22%
2021/08/05	0	70.80	6	71.00	70.80	-6	2,372	-0.25%
2021/08/04	0	69.00	7	70.03	70.60	-7	2,440	-0.29%
2021/08/03	0	0.00	2	67.20	67.30	-2	2,413	-0.08%
2021/08/02	0	0.00	4	66.05	66.40	-4	2,430	-0.16%
2021/07/29	0	0.00	2	65.00	64.90	-2	2,436	-0.08%
2021/07/27	1	64.80	0	0.00	64.90	1	2,511	0.04%
2021/07/26	1	64.50	0	0.00	64.70	1	2,512	0.04%
2021/07/23	1	64.80	7	66.50	66.40	-6	2,486	-0.24%
2021/07/22	1	62.10	0	0.00	63.00	1	2,428	0.04%
2021/07/21	3	70.80	2	70.80	71.00	1	2,310	0.04%
2021/07/20	1	71.60	1	71.30	71.30	0	2,241	0.00%
2021/07/19	10	73.07	0	0.00	72.60	10	2,203	0.45%
2021/07/16	2	74.40	0	0.00	74.00	2	2,202	0.09%
2021/07/15	0	0.00	2	73.80	73.50	-2	2,214	-0.09%
2021/07/14	1	73.90	1	73.90	72.50	0	2,221	0.00%
2021/07/09	0	0.00	3	76.50	76.80	-3	2,219	-0.14%
2021/07/07	5	76.00	21	75.99	76.00	-16	2,302	-0.70%
2021/07/06	20	76.63	0	0.00	76.30	20	2,318	0.86%
2021/07/02	5	76.80	0	0.00	76.00	5	2,337	0.21%
2021/06/25	5	75.60	0	0.00	75.50	5	2,468	0.20%
2021/06/22	0	0.00	6	72.10	72.00	-6	2,996	-0.20%
2021/06/16	1	72.20	0	0.00	72.50	1	3,042	0.03%
2021/06/08	1	72.00	0	0.00	72.00	1	3,038	0.03%
2021/06/03	3	72.57	2	72.40	72.30	1	3,009	0.03%
2021/06/02	6	71.28	0	0.00	71.80	6	2,979	0.20%
2021/05/31	1	68.00	1	68.40	68.60	0	2,896	0.00%
2021/05/28	0	0.00	5	67.90	67.80	-5	2,889	-0.17%
2021/05/27	3	67.47	0	0.00	67.50	3	2,878	0.10%
2021/05/26	2	67.60	0	0.00	68.00	2	2,874	0.07%
2021/05/18	3	65.60	13.1	66.07	67.40	-10.1	2,796	-0.36%
2021/05/17	5.1	64.42	4	64.70	63.80	1.1	2,762	0.04%
2021/05/14	1	67.80	1	67.90	67.00	0	2,695	0.00%
2021/05/13	20	67.87	16	68.03	67.80	4	2,639	0.15%
2021/05/12	18	68.41	15	67.64	69.00	3	2,603	0.12%
2021/05/11	3	69.77	0	0.00	69.50	3	2,504	0.12%
2021/05/06	1	69.10	0	0.00	69.60	1	2,403	0.04%
2021/05/05	1	68.90	0	0.00	69.00	1	2,375	0.04%
2021/05/03	1	70.60	3	70.50	70.40	-2	2,274	-0.09%
2021/04/29	0	0.00	0	71.90	71.70	0	2,264	0.00%
2021/04/28	6	72.60	0	0.00	72.40	6	2,271	0.26%
2021/04/22	14	71.91	1	71.10	70.10	13	2,243	0.58%
2021/04/21	0	0.00	0.1	70.30	71.60	-0.1	2,172	0.00%
2021/04/19	0	0.00	1	68.80	69.60	-1	2,102	-0.05%
2021/04/16	0	0.00	6.9	67.91	68.10	-6.9	2,075	-0.33%
2021/04/13	2	67.55	2	67.20	67.70	0	2,036	0.00%
2021/04/12	1	66.90	0	0.00	66.70	1	2,000	0.05%
2021/04/09	0	0.00	1	65.70	66.60	-1	1,996	-0.05%
2021/04/01	2	66.20	0	0.00	66.40	2	1,913	0.10%
2021/03/31	0	0.00	2	66.20	66.30	-2	1,902	-0.11%
2021/03/30	5	66.92	0	0.00	66.70	5	1,854	0.27%
2021/03/29	1	65.80	5	65.82	67.00	-4	1,807	-0.22%
2021/03/26	447	64.68	445	64.62	66.30	2	1,710	0.12%	大買/大賣/
2021/03/25	8	65.10	0	0.00	65.10	8	1,346	0.59%
2021/03/23	5	53.56	3	54.10	53.90	2	1,177	0.17%
2021/03/15	0	0.00	1	51.90	51.90	-1	1,025	-0.10%
2021/03/12	0	0.00	1	51.20	51.40	-1	1,022	-0.10%
2021/01/15	1	48.40	0	0.00	48.45	1	992	0.10%
2021/01/06	1	52.10	1	52.10	51.10	0	903	0.00%
2021/01/05	1	52.80	1	53.00	50.80	0	872	0.00%
2021/01/04	0	0.00	0.4	52.80	53.30	-0.4	835	-0.05%
2020/11/17	0	0.00	2	48.05	48.70	-2	791	-0.25%
2020/11/13	0	0.00	2	47.43	47.40	-2	830	-0.24%
2020/10/26	0.6	44.95	0	0.00	45.40	0.6	1,004	0.06%
2020/10/22	0	0.00	1	44.75	44.90	-1	1,027	-0.10%
2020/10/07	0	0.00	1	43.90	44.15	-1	1,021	-0.10%
2020/10/06	2	44.25	0	0.00	44.40	2	1,013	0.20%
2020/10/05	1	42.85	0	0.00	42.95	1	998	0.10%
2020/09/24	1	40.45	0	0.00	40.30	1	985	0.10%
2020/09/22	2	42.43	0	0.00	42.45	2	951	0.21%
2020/09/14	0	0.00	1	42.10	42.05	-1	945	-0.11%
2020/08/11	0	0.00	2	41.00	40.70	-2	1,084	-0.18%
2020/08/10	0	0.00	1	39.35	39.70	-1	1,143	-0.09%
2020/08/07	3	39.55	0	0.00	39.55	3	1,142	0.26%
2020/07/30	1	39.15	0	0.00	38.95	1	1,142	0.09%
2020/05/20	2	37.18	3	36.70	36.45	-1	1,395	-0.07%
2020/05/19	1	36.85	0	0.00	36.60	1	1,371	0.07%
2020/04/23	1	30.75	1	31.20	31.70	0	1,071	0.00%
2020/04/21	0	0.00	26	29.48	28.80	-26	996	-2.61%
2020/04/08	15	27.18	0	0.00	27.70	15	765	1.96%
2020/04/06	0	0.00	2	25.88	26.20	-2	696	-0.29%
2020/03/31	6	25.33	0	0.00	24.90	6	662	0.91%
2020/03/27	0	0.00	1	26.45	25.90	-1	626	-0.16%
2020/03/26	0	0.00	1	27.25	26.90	-1	599	-0.17%
2020/03/23	5	24.85	0	0.00	25.05	5	596	0.84%
2020/03/19	0	0.00	1	24.70	24.60	-1	589	-0.17%
2020/03/13	0	0.00	0.2	30.60	30.70	-0.2	563	-0.04%
2020/03/02	0	0.00	1	35.00	35.00	-1	535	-0.19%
2020/02/11	1	35.55	1	35.55	35.55	0	519	0.00%
2020/01/20	2	38.68	0	0.00	38.70	2	542	0.37%
2020/01/13	0	0.00	2	38.30	38.25	-2	567	-0.35%
2020/01/03	0	0.00	4	38.95	39.00	-4	629	-0.64%
2019/12/23	0	0.00	0.8	38.55	38.75	-0.8	795	-0.10%
2019/11/18	0	0.00	1	40.30	40.45	-1	1,077	-0.09%
2019/11/14	0.6	41.00	0	0.00	41.10	0.6	1,150	0.05%
2019/11/13	0	0.00	0	41.05	41.45	0	1,161	0.00%
2019/11/06	0	0.00	0.6	41.85	41.95	-0.6	1,226	-0.05%
2019/10/17	1	42.40	0	0.00	42.45	1	1,539	0.06%
2019/10/16	0	0.00	0.4	42.45	42.45	-0.4	1,556	-0.03%
2019/10/15	1	43.10	0	0.00	43.55	1	1,556	0.06%
2019/10/08	1	44.70	1	42.85	43.00	0	1,571	0.00%
2019/10/07	0.2	44.75	0	0.00	44.80	0.2	1,556	0.01%
2019/09/25	1	24.45	0	0.00	24.65	1	1,553	0.06%
2019/09/12	2	25.25	0	0.00	25.30	2	1,543	0.13%
2019/09/06	0	0.00	3	25.25	25.25	-3	1,529	-0.20%
2019/09/03	2	25.20	0	0.00	25.15	2	1,530	0.13%
2019/08/26	2	25.43	0	0.00	25.45	2	1,479	0.14%
2019/08/22	5	24.35	6	24.55	24.55	-1	1,460	-0.07%
2019/08/16	0	0.00	1	23.45	23.75	-1	1,469	-0.07%
2019/08/14	0	0.00	1	23.25	23.15	-1	1,455	-0.07%
2019/08/12	1	23.90	0	0.00	24.00	1	1,464	0.07%
2019/07/22	1	26.15	0	0.00	26.15	1	1,324	0.08%
2019/07/17	0	0.00	26	28.20	28.35	-26	1,225	-2.12%
2019/07/11	0	0.00	3	28.45	28.50	-3	1,158	-0.26%
2019/07/01	0	0.00	6	27.79	27.80	-6	1,369	-0.44%
2019/06/27	2	27.85	1	27.75	27.75	1	1,531	0.07%
2019/06/26	1	27.60	0	0.00	27.75	1	1,956	0.05%
2019/06/24	3	27.65	0	0.00	27.60	3	1,985	0.15%
2019/06/21	0	0.00	10	27.50	27.35	-10	1,979	-0.51%
2019/06/10	0	0.00	1	27.40	27.40	-1	1,957	-0.05%
2019/05/29	1.5	27.45	0	0.00	27.45	1.5	1,964	0.08%
2019/05/22	1	27.35	0	0.00	27.35	1	1,869	0.05%
2019/05/20	2	27.63	0	0.00	27.65	2	1,843	0.11%
2019/05/17	1	27.85	0	0.00	27.80	1	1,823	0.05%
2019/04/29	5	27.93	0	0.00	27.85	5	1,661	0.30%
2019/04/19	0	0.00	3	28.02	28.05	-3	1,629	-0.18%
2019/04/17	1	27.55	0	0.00	27.80	1	1,582	0.06%
2019/04/12	1	28.00	0	0.00	28.00	1	1,508	0.07%
2019/04/10	0	0.00	60	28.63	28.60	-60	1,457	-4.12%
2019/04/09	0	0.00	8	28.46	28.60	-8	1,388	-0.58%
2019/04/08	0	0.00	0.1	28.40	28.55	-0.1	1,333	-0.01%
2019/04/03	32	28.00	0	0.00	28.05	32	1,263	2.53%
2019/04/02	0	0.00	1	28.10	28.00	-1	1,195	-0.08%
2019/04/01	3	28.33	2	28.40	28.30	1	1,121	0.09%
2019/03/29	105	29.29	243	29.22	28.50	-138	1,013	-13.62%	大買/大賣/鉅額交易
2019/03/28	90	26.70	0	0.00	26.70	90	572	15.73%
2019/03/25	29	24.10	0	0.00	24.15	29	523	5.53%
2019/03/22	11	24.10	0	0.00	24.25	11	517	2.12%
2019/03/21	15	24.10	0	0.00	24.20	15	514	2.92%
2019/03/20	5	24.15	0	0.00	24.25	5	505	0.99%
2019/03/18	1	24.30	0	0.00	24.35	1	504	0.20%
2019/02/11	0	0.00	1.3	23.69	23.55	-1.3	596	-0.21%
2018/12/11	0	0.00	2	24.15	24.30	-2	793	-0.25%
2018/12/04	1	24.95	0	0.00	24.20	1	775	0.13%
2018/11/15	0	0.00	2	23.15	23.25	-2	763	-0.26%
2018/10/19	0	0.00	8	23.56	23.35	-8	953	-0.84%
2018/10/11	0	0.00	1	24.40	24.40	-1	1,070	-0.09%
2018/09/27	1	25.55	0	0.00	25.65	1	1,083	0.09%
2018/09/12	0	0.00	30	25.03	24.80	-30	1,041	-2.88%
2018/09/11	0	0.00	1	24.95	25.00	-1	1,048	-0.10%
2018/09/04	2	25.80	0	0.00	25.80	2	1,077	0.19%
2018/08/30	1	25.95	0	0.00	26.00	1	1,087	0.09%
2018/08/23	1	25.65	0	0.00	25.75	1	1,108	0.09%
2018/08/06	0.1	26.25	0	0.00	26.25	0.1	1,108	0.01%
2018/08/03	13	26.20	0	0.00	26.25	13	1,113	1.17%
2018/08/01	62	26.30	0	0.00	26.40	62	1,085	5.71%
2018/06/04	0	0.00	4	29.15	29.20	-4	872	-0.46%
2018/05/29	0	0.00	5	28.95	28.95	-5	834	-0.60%
2018/05/21	0	0.00	7	28.80	29.00	-7	835	-0.84%
2018/05/15	5	28.50	7	28.54	28.50	-2	825	-0.24%
2018/05/14	7	28.36	0	0.00	28.45	7	843	0.83%
2018/05/03	2	27.90	0	0.00	27.85	2	817	0.24%
2018/04/18	5	28.05	0	0.00	28.05	5	865	0.58%
2018/04/17	5	28.05	0	0.00	28.10	5	874	0.57%
2018/04/13	0	0.00	2	27.95	27.95	-2	860	-0.23%
2018/04/11	22	27.89	26	27.97	27.85	-4	883	-0.45%
2018/04/10	0	0.00	1	27.80	27.65	-1	860	-0.12%
2018/04/03	0	0.00	5	27.85	27.70	-5	860	-0.58%
2018/04/02	5	27.74	0	0.00	27.80	5	862	0.58%
2018/03/31	1	27.45	0	0.00	27.50	1	853	0.12%
2018/03/29	0	0.00	4	27.40	27.45	-4	848	-0.47%
2018/03/28	2	27.35	0	0.00	27.40	2	850	0.24%
2018/03/27	3	27.25	0	0.00	27.40	3	856	0.35%
2018/03/26	1	26.80	0	0.00	26.95	1	836	0.12%
2018/03/13	0	0.00	1	27.05	27.05	-1	918	-0.11%
2018/03/08	0	0.00	1	26.55	26.55	-1	936	-0.11%
2018/02/07	1	26.15	0	0.00	25.90	1	1,041	0.10%
2018/01/25	1	26.90	0	0.00	27.00	1	1,020	0.10%
2018/01/23	0	0.00	2	27.00	27.05	-2	1,015	-0.20%