嘉里大榮 (2608)-中國信託-文心券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
42.10
漲跌
▲0.60
漲幅
+1.45%
成交量
3,710張
產業
上市航運類股
325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

嘉里大榮 (2608)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/19	11	42.03	13	42.10	42.10	-2	354	-0.56%
2024/04/18	3	40.78	2	41.18	41.50	1	295	0.34%
2024/04/17	0	0.00	0.1	38.25	38.00	-0.1	227	-0.02%
2024/04/01	0	0.00	5	38.85	38.80	-5	206	-2.42%
2024/03/29	1	38.80	0	0.00	38.75	1	206	0.49%
2024/03/25	0	0.00	1	38.65	38.75	-1	210	-0.48%
2024/03/21	1.5	38.85	0	0.00	38.70	1.5	212	0.71%
2024/03/20	0	0.00	1	38.20	38.50	-1	211	-0.47%
2024/03/14	0	0.00	1	38.25	38.60	-1	187	-0.53%
2024/03/12	1	38.00	0	0.00	37.95	1	175	0.58%
2024/03/01	1	37.95	0	0.00	38.05	1	176	0.57%
2024/02/29	0	0.00	1	38.00	38.00	-1	177	-0.56%
2024/02/20	1	37.70	0	0.00	37.65	1	174	0.57%
2024/02/05	1	37.30	0	0.00	37.35	1	183	0.55%
2024/02/01	0	0.00	1	37.65	37.50	-1	186	-0.54%
2024/01/31	1	37.35	0	0.00	37.30	1	186	0.54%
2024/01/24	1	37.55	0	0.00	37.50	1	190	0.52%
2024/01/16	1	37.30	0	0.00	37.30	1	189	0.53%
2024/01/11	0.1	37.75	0	0.00	37.65	0.1	185	0.08%
2024/01/05	1	38.35	0	0.00	38.25	1	182	0.55%
2023/12/26	5	38.50	0	0.00	38.60	5	175	2.86%
2023/12/04	1	38.00	1	38.55	38.45	0	164	0.00%
2023/11/29	1	38.00	0	0.00	38.00	1	161	0.62%
2023/11/13	2	37.55	0	0.00	37.40	2	170	1.17%
2023/10/18	0	0.00	1	37.25	37.40	-1	217	-0.46%
2023/10/16	0	0.00	1	37.60	37.65	-1	225	-0.44%
2023/10/05	1	36.90	0	0.00	36.85	1	241	0.41%
2023/09/15	1	38.05	0	0.00	38.10	1	247	0.40%
2023/09/05	0	0.00	1	38.20	38.20	-1	255	-0.39%
2023/09/04	0	0.00	1	38.10	38.05	-1	257	-0.39%
2023/08/31	5	37.70	5	38.05	38.05	0	261	0.00%
2023/08/30	0	0.00	2	37.65	37.75	-2	254	-0.79%
2023/08/14	0.1	36.85	0	0.00	36.75	0.1	242	0.04%
2023/08/11	0	0.00	6	36.78	36.90	-6	238	-2.52%
2023/08/10	1	36.00	0	0.00	36.00	1	229	0.44%
2023/08/08	1	36.10	0	0.00	36.10	1	226	0.44%
2023/08/02	1	35.95	0	0.00	36.00	1	222	0.45%
2023/08/01	4	35.93	0	0.00	36.05	4	219	1.82%
2023/07/31	2	36.30	0	0.00	36.10	2	218	0.92%
2023/07/27	0	0.00	3	36.25	36.25	-3	212	-1.41%
2023/07/25	3	35.73	1	35.75	35.75	2	210	0.95%
2023/07/13	1	37.20	1	37.15	37.00	0	187	0.00%
2023/06/08	0	0.00	1	39.50	39.35	-1	170	-0.58%
2023/06/06	0	0.00	8	38.85	38.85	-8	162	-4.92%
2023/04/27	1	38.00	0	0.00	38.10	1	197	0.51%
2023/04/24	0	0.00	2	38.15	38.15	-2	200	-1.00%
2023/04/21	0	0.00	1	38.10	38.15	-1	201	-0.50%
2023/04/19	1	38.40	1	38.45	38.50	0	209	0.00%
2023/04/11	1	38.40	0	0.00	38.50	1	262	0.38%
2023/04/06	2	38.00	0	0.00	37.95	2	262	0.76%
2023/03/31	0	0.00	0	38.20	37.95	0	265	-0.02%
2023/03/30	2	38.00	0	0.00	37.95	2	270	0.74%
2023/03/21	3	38.00	0	0.00	38.00	3	330	0.91%
2023/03/16	0	0.00	0.6	37.90	37.80	-0.6	336	-0.18%
2023/02/10	1	39.05	0	0.00	38.95	1	332	0.30%
2023/02/07	1	39.55	0	0.00	39.35	1	332	0.30%
2023/02/03	1	39.20	1	39.50	39.50	0	337	0.00%
2023/01/11	0	0.00	3	38.80	38.75	-3	349	-0.86%
2023/01/09	0	0.00	1	39.00	38.95	-1	351	-0.28%
2023/01/06	3	39.05	2	39.30	39.05	1	347	0.29%
2023/01/04	0.1	37.80	0	0.00	37.75	0.1	298	0.02%
2022/12/29	2	37.40	0	0.00	37.50	2	305	0.66%
2022/12/23	0	0.00	1	38.15	38.05	-1	311	-0.32%
2022/12/22	0	0.00	5.2	38.41	38.20	-5.2	320	-1.61%
2022/12/21	32	38.10	54	37.91	37.80	-22	326	-6.73%
2022/12/20	26	38.48	7	39.00	38.25	19	326	5.82%
2022/12/19	0	0.00	10	39.30	37.80	-10	309	-3.23%
2022/12/16	1	38.15	0	0.00	37.90	1	294	0.34%
2022/12/15	1	38.10	1	37.80	38.05	0	302	0.00%
2022/12/14	4	38.01	5	38.20	37.95	-1	311	-0.32%
2022/12/12	1	38.00	0	0.00	38.00	1	321	0.31%
2022/12/09	0	0.00	1	38.10	38.10	-1	323	-0.31%
2022/12/07	0	0.00	1	37.20	37.35	-1	322	-0.31%
2022/12/06	1	37.65	0	0.00	37.15	1	321	0.31%
2022/12/01	0.2	37.35	0	0.00	37.55	0.2	321	0.06%
2022/11/21	0	0.00	1	36.20	36.30	-1	328	-0.30%
2022/11/18	1	36.20	0	0.00	36.20	1	333	0.30%
2022/11/15	0	0.00	3	37.20	37.00	-3	338	-0.89%
2022/11/14	0	0.00	4	37.39	37.40	-4	340	-1.18%
2022/11/11	0	0.00	2	36.95	36.90	-2	337	-0.59%
2022/11/09	0.1	36.65	2	36.90	36.95	-1.9	338	-0.56%
2022/11/08	0	0.00	1	36.85	36.65	-1	338	-0.30%
2022/11/04	1	36.10	1	36.10	36.10	0	340	0.00%
2022/11/03	0	0.00	1	36.15	36.10	-1	342	-0.29%
2022/11/02	1	35.90	1	35.70	35.80	0	343	0.00%
2022/11/01	0	0.00	1	35.95	35.90	-1	348	-0.29%
2022/10/31	0	0.00	1	35.20	34.90	-1	352	-0.28%
2022/10/20	1	34.15	0	0.00	33.60	1	450	0.22%
2022/10/12	1	36.40	0	0.00	36.45	1	465	0.21%
2022/10/11	0	0.00	2	36.60	36.65	-2	468	-0.43%
2022/10/03	0.1	37.30	0	0.00	37.15	0.1	495	0.02%
2022/09/29	0	0.00	2	37.85	37.90	-2	495	-0.40%
2022/09/28	1	36.25	0	0.00	36.25	1	487	0.21%
2022/09/26	0	0.00	0	38.20	37.70	0	496	-0.01%
2022/09/22	0.1	39.35	0	0.00	39.40	0.1	502	0.02%
2022/09/07	1	40.10	0	0.00	39.75	1	551	0.18%
2022/09/06	0	40.30	0	0.00	40.10	0	554	0.00%
2022/09/01	1	40.65	0	0.00	40.70	1	580	0.17%
2022/08/29	3	41.03	0	0.00	41.00	3	583	0.51%
2022/08/25	0	0.00	5	41.99	41.90	-5	581	-0.86%
2022/08/24	0	0.00	1	41.90	41.60	-1	584	-0.17%
2022/08/22	0	0.00	7	41.79	41.50	-7	590	-1.18%
2022/08/17	0	0.00	2	41.30	41.30	-2	592	-0.34%
2022/08/16	0	0.00	1	40.90	40.85	-1	594	-0.17%
2022/08/15	2	40.63	1	40.65	40.65	1	603	0.17%
2022/08/11	3	41.28	0	0.00	41.15	3	611	0.49%
2022/08/10	1	41.40	0	0.00	41.40	1	617	0.16%
2022/08/09	3	40.75	0	0.00	40.85	3	624	0.48%
2022/08/08	1	41.35	0	0.00	41.25	1	636	0.16%
2022/08/04	0	0.00	8	42.79	43.15	-8	647	-1.24%
2022/08/03	2	41.53	1	41.80	41.95	1	603	0.17%
2022/08/02	1	41.10	0	0.00	41.50	1	595	0.17%
2022/08/01	0	0.00	1	40.95	40.90	-1	617	-0.16%
2022/07/29	1	40.20	0	0.00	40.55	1	640	0.16%
2022/07/28	0	0.00	2	40.60	40.45	-2	659	-0.30%
2022/07/27	0	0.00	1	40.55	40.65	-1	684	-0.15%
2022/07/26	1	40.25	1	40.55	40.30	0	697	0.00%
2022/07/22	0	0.00	6	40.50	40.25	-6	809	-0.74%
2022/07/21	1	39.30	6	39.95	40.20	-5	938	-0.53%
2022/07/20	0	0.00	1	40.00	39.50	-1	1,190	-0.08%
2022/07/19	0	0.00	1	39.45	39.50	-1	2,192	-0.05%
2022/07/15	0	0.00	2	38.05	38.10	-2	2,457	-0.08%
2022/07/14	1	36.93	6	37.93	38.05	-5	2,469	-0.20%
2022/07/12	1	36.90	0	0.00	37.45	1	2,485	0.04%
2022/07/11	1	37.85	0	0.00	38.20	1	2,490	0.04%
2022/07/08	0	0.00	10	38.00	38.10	-10	2,506	-0.40%
2022/07/07	0	0.00	10	37.85	38.15	-10	2,509	-0.40%
2022/07/05	5.1	39.70	0	0.00	39.90	5.1	2,522	0.20%
2022/07/01	7	39.08	0	0.00	38.85	7	2,524	0.28%
2022/06/27	0	0.00	1	41.35	41.35	-1	2,636	-0.04%
2022/06/23	0	0.00	26	39.30	39.10	-26	2,791	-0.93%
2022/06/20	0	39.55	0	0.00	39.05	0	2,789	0.00%
2022/06/17	0	0.00	18	39.89	40.00	-18	2,783	-0.65%
2022/06/16	0.1	41.55	0	0.00	40.50	0.1	2,772	0.00%
2022/06/15	0	0.00	1	40.55	41.00	-1	2,771	-0.04%
2022/06/14	1	40.10	1	40.35	40.50	0	2,780	0.00%
2022/06/13	2	40.98	0	0.00	40.95	2	2,780	0.07%
2022/06/10	2	41.85	1	41.85	41.95	1	2,778	0.04%
2022/05/30	0.1	42.00	0.3	42.00	42.60	-0.2	2,841	-0.01%
2022/05/26	0	0.00	1	42.50	42.10	-1	2,844	-0.04%
2022/05/24	1	42.20	0	0.00	41.95	1	2,887	0.03%
2022/05/20	0	0.00	2	41.93	41.80	-2	2,899	-0.07%
2022/05/19	1.1	41.61	0	0.00	41.60	1.1	2,921	0.04%
2022/05/18	1	41.85	0	0.00	42.05	1	2,927	0.03%
2022/05/17	1	41.80	0	0.00	41.85	1	2,932	0.03%
2022/05/16	0	0.00	8	42.44	42.40	-8	2,930	-0.27%
2022/05/13	0.6	41.15	0	0.00	41.15	0.6	2,933	0.02%
2022/05/12	7	41.01	0	0.00	40.95	7	2,942	0.24%
2022/05/11	6	42.00	0	0.00	42.00	6	3,003	0.20%
2022/05/10	4	42.26	1	42.35	42.20	3	3,010	0.10%
2022/05/09	4	43.86	4	43.11	42.85	0	3,019	0.00%
2022/05/06	2	42.90	0	0.00	43.00	2	3,017	0.07%
2022/05/05	0	0.00	8	43.70	43.70	-8	3,015	-0.27%
2022/05/04	1	44.15	1	44.45	44.15	0	3,055	0.00%
2022/05/03	0	0.00	31	44.27	44.15	-31	3,097	-1.00%
2022/04/29	2	44.60	9.2	44.58	44.55	-7.2	3,236	-0.22%
2022/04/28	10	45.58	0	0.00	45.05	10	3,323	0.30%
2022/04/27	1	46.20	4	45.13	45.25	-3	3,308	-0.09%
2022/04/26	45	45.71	39	45.22	44.70	6	3,233	0.19%
2022/04/25	150.1	50.53	186.3	51.19	45.20	-36.3	3,080	-1.18%	大買/大賣/
2022/04/22	11	46.01	28.7	47.65	48.45	-17.7	2,220	-0.80%
2022/04/20	10	43.55	0	0.00	43.70	10	2,966	0.34%
2022/04/18	22	43.74	2	43.70	43.45	20	4,310	0.46%
2022/04/15	0	0.00	4	43.04	43.15	-4	4,516	-0.09%
2022/04/14	0	0.00	3	43.17	43.55	-3	4,767	-0.06%
2022/04/13	0.7	41.96	0	0.00	42.25	0.7	4,831	0.01%
2022/04/12	1	41.70	1	41.70	41.75	0	4,863	0.00%
2022/04/11	3	42.55	1	42.80	42.10	2	4,884	0.04%
2022/04/08	1	42.90	3	42.88	42.80	-2	4,880	-0.04%
2022/04/07	0	0.00	6	43.18	42.75	-6	4,879	-0.12%
2022/04/06	22.3	44.88	3	44.20	43.60	19.3	4,863	0.40%
2022/04/01	6	44.46	10	44.47	43.70	-4	4,840	-0.08%
2022/03/31	6	44.23	3	43.70	43.80	3	4,783	0.06%
2022/03/30	31	43.02	6	43.41	43.95	25	4,762	0.52%
2022/03/29	7.1	43.06	12	42.88	43.00	-5	4,743	-0.10%
2022/03/28	39.2	45.23	64	45.24	44.80	-24.8	4,703	-0.53%
2022/03/25	1	42.30	0	0.00	42.25	1	4,578	0.02%
2022/03/24	5	42.60	0	0.00	42.65	5	4,576	0.11%
2022/03/23	20	42.30	2	42.40	42.35	18	4,579	0.39%
2022/03/22	1	41.90	0	0.00	41.90	1	4,578	0.02%
2022/03/21	24	42.37	0	0.00	42.35	24	4,577	0.52%
2022/03/18	2	42.15	7	41.99	42.40	-5	4,583	-0.11%
2022/03/17	3	42.00	3	41.78	42.05	0	4,588	0.00%
2022/03/15	5	41.02	0	0.00	40.90	5	4,596	0.11%
2022/03/14	2	41.18	0	0.00	41.55	2	4,597	0.04%
2022/03/11	0	0.00	2	41.75	41.30	-2	4,598	-0.04%
2022/03/10	0	0.00	3	42.05	41.75	-3	4,599	-0.07%
2022/03/09	1	40.60	1	41.05	41.35	0	4,599	0.00%
2022/03/08	2	40.88	2	41.18	40.45	0	4,613	0.00%
2022/03/07	2	41.60	3	41.88	41.75	-1	4,677	-0.02%
2022/03/02	2	43.48	2	43.55	43.50	0	4,931	0.00%
2022/03/01	0	0.00	3	43.58	43.45	-3	4,930	-0.06%
2022/02/25	2	43.38	3	43.40	43.25	-1	4,928	-0.02%
2022/02/24	7	44.24	4	44.51	43.30	3	4,915	0.06%
2022/02/23	0	0.00	1	44.45	44.45	-1	4,885	-0.02%
2022/02/22	2	44.40	1	45.10	44.20	1	4,881	0.02%
2022/02/21	3.4	45.07	7	45.06	45.00	-3.7	4,870	-0.07%
2022/02/18	2	44.45	5	44.91	44.70	-3	4,855	-0.06%
2022/02/17	6	44.32	3	44.33	44.30	3	4,851	0.06%
2022/02/16	4	44.44	0	0.00	44.35	4	4,846	0.08%
2022/02/15	3	44.40	6.5	44.42	44.20	-3.5	4,846	-0.07%
2022/02/14	16	44.85	48.4	44.46	44.45	-32.4	4,836	-0.67%
2022/02/11	17	45.90	14	46.33	45.30	3	4,824	0.06%
2022/02/10	6	44.69	0	0.00	44.95	6	4,750	0.13%
2022/02/09	5	45.33	5	45.10	44.90	0	4,740	0.00%
2022/02/08	4	44.90	0	0.00	44.65	4	4,724	0.08%
2022/02/07	5	44.51	1	44.85	45.30	4	4,706	0.08%
2022/01/26	4	44.88	5	45.05	45.25	-1	4,742	-0.02%
2022/01/25	13.5	46.42	13	45.94	45.60	0.5	4,696	0.01%
2022/01/24	64	48.50	26	48.44	47.75	38	4,638	0.82%
2022/01/21	4	46.89	4	47.08	46.60	0	4,496	0.00%
2022/01/20	5	46.46	6	46.30	46.00	-1	4,371	-0.02%
2022/01/19	14	48.04	17	48.09	47.40	-3	4,311	-0.07%
2022/01/18	22	48.35	21	48.70	47.70	1	4,249	0.02%
2022/01/17	60	50.13	47	49.59	49.25	13	4,171	0.31%
2022/01/14	54.5	50.03	61	50.34	49.50	-6.5	4,028	-0.16%
2022/01/13	107	50.67	102	51.16	50.60	5	3,690	0.14%	大買/大賣/
2022/01/12	154	52.11	124	51.48	50.00	30	3,027	0.99%	大買/大賣/
2022/01/11	61	52.89	41	52.49	50.20	20	2,096	0.95%
2022/01/10	74	53.78	77	55.15	55.70	-3	1,678	-0.18%
2022/01/07	23	49.86	28	49.53	50.70	-5	1,459	-0.34%
2022/01/06	1	46.70	2	47.30	46.15	-1	1,206	-0.08%
2022/01/05	1	46.65	2	46.58	45.50	-1	1,138	-0.09%
2021/12/29	0	0.00	8	45.14	45.15	-8	1,120	-0.71%
2021/12/24	0	0.00	2	44.55	44.55	-2	1,176	-0.17%
2021/12/23	1	44.45	0	0.00	44.60	1	1,184	0.08%
2021/12/21	0	0.00	3	44.70	44.70	-3	1,213	-0.25%
2021/12/20	5	44.25	2	44.00	44.25	3	1,216	0.25%
2021/12/16	2	43.90	0	0.00	43.80	2	1,238	0.16%
2021/12/14	1	43.95	1	44.10	43.90	0	1,278	0.00%
2021/12/13	5	44.49	0	0.00	44.40	5	1,300	0.38%
2021/12/10	5	46.90	6	46.33	44.90	-1	1,413	-0.07%
2021/12/08	2	44.80	2	44.90	44.75	0	1,852	0.00%
2021/12/07	0	0.00	1	44.30	44.50	-1	2,137	-0.05%
2021/12/03	3	44.55	0	0.00	44.60	3	3,346	0.09%
2021/12/02	2	45.05	0.1	45.24	44.85	1.9	3,474	0.05%
2021/12/01	21	46.37	14	46.62	45.10	7	3,464	0.20%
2021/11/30	14	45.83	8	45.06	45.45	6	3,401	0.18%
2021/11/29	32.1	46.14	10	47.38	47.85	22.1	3,284	0.67%
2021/11/26	0	0.00	0.1	43.50	43.50	-0.1	3,147	0.00%
2021/11/19	1	43.55	0.3	43.50	43.30	0.7	3,175	0.02%
2021/11/18	0	0.00	1	43.70	43.80	-1	3,185	-0.03%
2021/11/17	1	43.80	0	0.00	43.70	1	3,210	0.03%
2021/11/16	0	0.00	6	44.65	44.50	-6	3,220	-0.19%
2021/11/15	2	44.50	6	43.78	43.95	-4	3,231	-0.12%
2021/11/12	0	0.00	3	44.22	44.30	-3	3,260	-0.09%
2021/11/11	0	0.00	6	44.68	44.55	-6	3,273	-0.18%
2021/11/10	2	44.83	3	44.90	44.85	-1	3,290	-0.03%
2021/11/09	0	0.00	1	44.60	44.55	-1	3,305	-0.03%
2021/11/08	1	44.40	0	0.00	44.80	1	3,307	0.03%
2021/11/05	1	45.20	10	44.27	44.40	-9	3,323	-0.27%
2021/11/03	15	45.37	1	45.40	45.40	14	3,336	0.42%
2021/11/02	0	0.00	1	44.00	43.95	-1	3,293	-0.03%
2021/11/01	0	0.00	1	43.20	43.35	-1	3,328	-0.03%
2021/10/29	1	43.10	0	0.00	43.35	1	3,333	0.03%
2021/10/26	0	0.00	3	42.92	42.90	-3	3,391	-0.09%
2021/10/25	8	43.60	7	43.24	42.85	1	3,410	0.03%
2021/10/21	1	43.15	0	0.00	43.85	1	3,418	0.03%
2021/10/20	0	0.00	5	42.56	42.60	-5	3,415	-0.15%
2021/10/19	0	0.00	3	42.45	42.45	-3	3,442	-0.09%
2021/10/18	1	41.20	1	41.40	41.60	0	3,483	0.00%
2021/10/15	0	0.00	0.1	42.20	42.20	-0.1	3,517	0.00%
2021/10/14	0	0.00	5	41.60	41.50	-5	3,548	-0.14%
2021/10/13	1	41.80	2	41.10	41.10	-1	3,570	-0.03%
2021/10/12	6	41.77	0	0.00	41.80	6	3,615	0.17%
2021/10/07	0	0.00	1	43.10	43.40	-1	3,893	-0.03%
2021/10/04	6	43.38	0	0.00	43.15	6	4,149	0.14%
2021/10/01	2	45.25	6	45.13	44.65	-4	4,267	-0.09%
2021/09/29	11	46.66	6	47.24	46.00	5	4,461	0.11%
2021/09/28	0	0.00	1	47.20	47.30	-1	4,602	-0.02%
2021/09/27	2	47.50	0	0.00	47.40	2	4,729	0.04%
2021/09/24	2	47.35	5	47.40	47.40	-3	4,991	-0.06%
2021/09/23	10	47.52	0	0.00	47.25	10	5,277	0.19%
2021/09/22	3	47.38	0	0.00	47.50	3	5,581	0.05%
2021/09/17	1	48.90	0	0.00	48.85	1	5,962	0.02%
2021/09/16	12	48.71	0	0.00	48.90	12	6,350	0.19%
2021/09/15	15	49.95	16	49.17	49.70	-1	6,730	-0.01%
2021/09/14	19.3	50.99	24	50.98	49.45	-4.7	7,068	-0.07%
2021/09/13	6	49.33	10	49.42	49.00	-4	8,044	-0.05%
2021/09/10	23	53.75	8	54.33	52.40	15	8,861	0.17%
2021/09/09	108	60.16	99.1	59.48	56.50	8.9	9,254	0.10%	大買/
2021/09/08	28	55.81	15	56.13	56.90	13	8,692	0.15%
2021/09/07	16.1	50.30	15	50.72	51.80	1.1	8,436	0.01%
2021/09/03	4	47.50	0	0.00	47.00	4	8,474	0.05%
2021/08/30	2	49.23	3	49.53	49.15	-1	9,057	-0.01%
2021/08/27	0	0.00	2	49.90	49.55	-2	9,280	-0.02%
2021/08/26	1	49.50	1	49.50	49.15	0	9,757	0.00%
2021/08/24	1	49.60	0	0.00	49.65	1	11,579	0.01%
2021/08/23	6	49.92	4	49.36	49.05	2	12,305	0.02%
2021/08/19	2.3	48.48	0	0.00	48.00	2.3	13,267	0.02%
2021/08/18	1	47.55	1	47.40	49.95	0	13,698	0.00%
2021/08/16	2	49.60	0	0.00	49.70	2	14,240	0.01%
2021/08/13	3	50.73	2	51.70	50.00	1	14,475	0.01%
2021/08/12	6.1	51.47	6	51.73	51.70	0.1	14,577	0.00%
2021/08/11	3	51.10	0	0.00	51.80	3	14,608	0.02%
2021/08/10	1	51.80	0	0.00	51.80	1	14,693	0.01%
2021/08/09	2	52.85	1	53.80	52.50	1	14,812	0.01%
2021/08/06	0	0.00	5	54.30	53.30	-5	14,856	-0.03%
2021/08/05	9	53.02	3	52.80	52.80	6	14,885	0.04%
2021/08/04	0	0.00	3	56.03	56.20	-3	14,848	-0.02%
2021/08/03	2	55.90	0	0.00	55.90	2	14,835	0.01%
2021/08/02	0	0.00	1	57.60	57.60	-1	14,816	-0.01%
2021/07/30	4	56.23	0	0.00	55.00	4	14,785	0.03%
2021/07/29	1	57.30	0	0.00	57.50	1	14,757	0.01%
2021/07/28	1.2	55.41	0	0.00	56.00	1.2	14,733	0.01%
2021/07/27	1	56.50	3	57.00	56.00	-2	14,709	-0.01%
2021/07/23	2	57.90	6	58.07	58.30	-4	14,675	-0.03%
2021/07/22	0	0.00	16.2	56.41	57.60	-16.2	14,644	-0.11%
2021/07/21	0	0.00	7.3	56.75	55.90	-7.3	14,594	-0.05%
2021/07/20	7	57.03	0	0.00	56.70	7	14,552	0.05%
2021/07/19	1	59.50	28	58.93	59.30	-27	14,511	-0.19%
2021/07/16	5	60.10	13	59.82	59.40	-8	14,485	-0.06%
2021/07/15	41.1	61.18	10	61.15	60.90	31.1	14,428	0.22%
2021/07/14	25	59.06	34	58.47	60.20	-9	14,264	-0.06%
2021/07/13	9	60.22	49.1	59.92	60.00	-40.1	14,138	-0.28%
2021/07/12	7.2	62.96	13	62.50	62.30	-5.8	14,030	-0.04%
2021/07/09	14.2	63.73	5	63.10	63.50	9.2	13,951	0.07%
2021/07/08	10.1	65.40	9.3	64.49	66.50	0.8	13,827	0.01%
2021/07/07	19	63.55	21.1	63.16	63.10	-2.1	13,687	-0.02%
2021/07/06	11	65.71	5	65.64	64.60	6	13,567	0.04%
2021/07/05	21	64.49	21.3	64.71	65.90	-0.3	13,456	0.00%
2021/07/02	11.2	67.15	23	66.63	66.50	-11.8	13,286	-0.09%
2021/07/01	19	68.78	29.4	69.15	67.50	-10.4	13,152	-0.08%
2021/06/30	47	69.22	35.5	69.95	69.20	11.5	12,880	0.09%
2021/06/29	39.4	72.14	47	71.53	69.80	-7.7	12,579	-0.06%
2021/06/28	40	72.37	45	71.98	71.60	-5	12,252	-0.04%
2021/06/25	30.3	71.53	49.3	71.46	70.40	-19.1	11,846	-0.16%
2021/06/24	83.3	71.44	78	71.09	71.30	5.3	11,436	0.05%
2021/06/23	54	68.18	81.2	68.35	67.60	-27.2	11,025	-0.25%
2021/06/22	240.6	76.54	126	75.82	71.00	114.6	10,562	1.08%	大買/大賣/鉅額交易
2021/06/21	191	71.87	203.6	72.47	74.00	-12.6	9,267	-0.14%	大買/大賣/
2021/06/18	117	68.40	84.5	68.38	67.30	32.5	8,297	0.39%	大買/
2021/06/17	30	63.77	41	64.28	65.30	-11	7,610	-0.14%
2021/06/16	2	63.20	3.2	62.29	61.30	-1.2	7,302	-0.02%
2021/06/15	14	63.49	21	63.68	63.80	-7	7,206	-0.10%
2021/06/11	13	63.81	12	63.73	63.50	1	7,116	0.01%
2021/06/09	12	65.59	16	66.03	64.50	-4	6,865	-0.06%
2021/06/08	25	67.64	42	67.71	67.10	-17	6,757	-0.25%
2021/06/07	55	67.83	65	67.64	68.10	-10	6,604	-0.15%
2021/06/04	47	70.49	28	69.55	68.40	19	6,368	0.30%
2021/06/03	71	71.71	56	71.34	71.20	15	6,134	0.24%
2021/06/02	75	69.70	76.6	70.31	69.90	-1.6	5,641	-0.03%
2021/06/01	157.7	67.96	124	67.15	66.50	33.7	4,844	0.70%	大買/大賣/
2021/05/31	38	66.61	62	67.64	67.90	-24	3,805	-0.63%
2021/05/28	41	62.61	49.2	62.07	61.80	-8.2	3,068	-0.27%
2021/05/27	212.1	62.98	143.4	62.65	60.70	68.7	2,763	2.49%	大買/大賣/
2021/05/26	54.8	60.44	42	61.89	60.70	12.8	2,060	0.62%
2021/05/25	45.1	63.15	19.2	60.91	57.80	25.9	1,607	1.61%
2021/05/24	10	58.38	6	60.30	60.30	4	1,098	0.36%
2021/05/21	21.2	52.35	25	53.94	54.90	-3.8	1,011	-0.38%
2021/05/20	58	49.17	84	49.65	49.95	-26	756	-3.44%
2021/05/19	10	45.57	5	46.24	45.45	5	631	0.79%
2021/05/18	22	48.53	8	47.79	46.90	14	591	2.37%
2021/05/17	13	49.08	4	49.16	49.25	9	491	1.83%
2021/05/14	7	47.79	11	45.95	44.80	-4	359	-1.11%
2021/05/13	1	47.90	22	46.31	47.90	-21	296	-7.07%
2021/05/12	0	0.00	1	43.50	43.55	-1	246	-0.41%
2021/05/10	2	44.50	2	44.35	44.35	0	227	0.00%
2021/05/07	0	0.00	2	44.93	44.85	-2	227	-0.88%
2021/05/06	0	0.00	10	44.80	44.70	-10	227	-4.39%
2021/05/05	0	0.00	2	44.70	44.55	-2	227	-0.88%
2021/05/04	0	0.00	2	44.93	44.55	-2	227	-0.88%
2021/04/29	0	0.00	4	44.63	45.00	-4	223	-1.79%
2021/04/27	0	0.00	2	44.45	44.85	-2	228	-0.87%
2021/04/22	0	0.00	5	45.35	45.00	-5	228	-2.19%
2021/04/21	0	0.00	18	45.46	45.20	-18	218	-8.24%
2021/03/31	0	0.00	1	44.25	44.20	-1	249	-0.40%
2021/01/29	1	41.00	0	0.00	41.15	1	296	0.34%
2021/01/21	0	0.00	1	41.60	41.60	-1	290	-0.34%
2020/12/29	0	0.00	1	44.00	44.50	-1	220	-0.45%
2020/12/28	1	44.35	0	0.00	44.40	1	219	0.45%
2020/12/23	0	0.00	1	43.10	42.90	-1	212	-0.47%
2020/12/21	0	0.00	7	44.43	45.30	-7	213	-3.27%
2020/12/16	0	0.00	0.1	43.00	43.30	-0.1	199	-0.05%
2020/12/11	0	0.00	1	42.40	42.30	-1	177	-0.56%
2020/12/10	0	0.00	1	42.10	42.15	-1	173	-0.58%
2020/12/03	0	0.00	0	41.10	41.30	0	162	0.00%
2020/11/30	0.1	41.50	0	0.00	41.50	0.1	159	0.06%
2020/11/20	0	0.00	1	40.90	41.00	-1	143	-0.70%
2020/11/18	0	0.00	1	40.50	40.65	-1	134	-0.74%
2020/10/19	1	39.80	0	0.00	40.10	1	143	0.70%
2020/10/05	1	37.85	0	0.00	38.35	1	179	0.56%
2020/09/30	0.1	37.80	0	0.00	38.05	0.1	178	0.06%
2020/09/25	1	37.80	0	0.00	37.90	1	186	0.54%
2020/09/24	2	38.00	1	37.95	38.00	1	184	0.54%
2020/09/16	0	0.00	2	40.95	41.00	-2	172	-1.16%
2020/09/15	1	40.85	0	0.00	40.85	1	168	0.59%
2020/08/31	0	0.00	1	40.95	41.00	-1	194	-0.51%
2020/08/28	1	40.70	0	0.00	40.85	1	195	0.51%
2020/08/27	10	41.00	0	0.00	40.90	10	203	4.91%
2020/08/26	2	40.40	0	0.00	40.80	2	202	0.99%
2020/08/18	0	0.00	0	40.00	40.30	0	207	0.00%
2020/07/20	0	0.00	1	41.00	40.90	-1	320	-0.31%
2020/07/15	0	0.00	1	40.95	40.95	-1	321	-0.31%
2020/07/13	0	0.00	1	40.90	41.00	-1	320	-0.31%
2020/07/08	0	0.00	3	40.90	41.00	-3	326	-0.92%
2020/06/16	0	0.00	2	41.05	40.90	-2	349	-0.57%
2020/06/15	1	41.00	0	0.00	40.80	1	357	0.28%
2020/06/04	0	0.00	3	42.25	41.90	-3	380	-0.79%
2020/06/03	0	0.00	3	42.25	42.25	-3	384	-0.78%
2020/05/21	0	0.00	3	42.30	41.95	-3	384	-0.78%
2020/05/18	1	41.30	2	41.10	41.20	-1	363	-0.28%
2020/05/04	2	40.30	0	0.00	40.20	2	340	0.59%
2020/04/29	0	0.00	1	40.45	40.45	-1	348	-0.29%
2020/04/27	0	0.00	3	39.62	39.75	-3	345	-0.87%
2020/04/24	0	0.00	7	39.02	39.30	-7	340	-2.06%
2020/04/15	0	0.00	1	39.00	38.90	-1	315	-0.32%
2020/03/31	6	35.88	3	36.20	36.30	3	301	1.00%
2020/03/17	0	0.00	3	34.10	34.00	-3	263	-1.14%
2020/03/16	3	35.30	0	0.00	35.05	3	263	1.14%
2020/03/13	4	35.25	0	0.00	36.15	4	257	1.55%
2020/03/10	1	37.35	2	37.85	37.90	-1	238	-0.42%
2020/03/09	1	38.60	1	39.15	38.40	0	229	0.00%
2020/03/05	3	39.82	0	0.00	39.75	3	217	1.38%
2020/02/25	0	0.00	1	40.60	40.55	-1	204	-0.49%
2020/02/24	0	0.00	1	41.10	41.15	-1	201	-0.50%
2020/02/21	3	41.60	1	41.55	41.45	2	201	0.99%
2020/02/19	2	42.20	1	42.50	41.75	1	195	0.51%
2020/02/18	0	0.00	1	41.85	41.60	-1	191	-0.52%
2020/02/17	1	39.95	0	0.00	40.85	1	180	0.55%
2020/02/11	0	0.00	1	40.50	40.50	-1	168	-0.59%
2020/02/10	0	0.00	2	40.75	40.40	-2	169	-1.18%
2020/02/06	1	40.65	0	0.00	40.95	1	167	0.60%
2020/02/04	1	40.50	0	0.00	40.10	1	188	0.53%
2020/01/31	1	39.00	0	0.00	38.90	1	173	0.58%
2020/01/30	1	38.70	0	0.00	38.35	1	177	0.56%
2019/12/24	0	0.00	2	39.30	39.25	-2	162	-1.23%
2019/11/18	0	0.00	1	39.10	39.25	-1	148	-0.67%
2019/11/15	0	0.00	1	39.10	39.05	-1	147	-0.68%
2019/11/08	0	0.00	1	39.05	38.95	-1	140	-0.71%
2019/11/06	2	39.00	0	0.00	38.90	2	138	1.44%
2019/11/05	0	0.00	4	39.34	39.35	-4	136	-2.94%
2019/10/30	0	0.00	1	38.20	38.05	-1	102	-0.98%
2019/10/14	1	36.70	0	0.00	36.30	1	89	1.12%
2019/08/29	0	0.00	1	37.70	37.70	-1	168	-0.59%
2019/08/05	3	36.10	0	0.00	36.05	3	340	0.88%
2019/08/02	0	0.00	1	36.25	36.25	-1	340	-0.29%
2019/07/16	0	0.00	2	36.20	36.25	-2	346	-0.58%
2019/07/15	1	36.25	3	36.53	36.55	-2	348	-0.57%
2019/06/26	1	36.50	0	0.00	36.50	1	329	0.30%
2019/06/25	1	36.95	0	0.00	36.90	1	326	0.31%
2019/06/13	0	0.00	1	35.90	35.95	-1	287	-0.35%
2019/05/30	2	34.70	0	0.00	34.85	2	269	0.74%
2019/05/29	2	34.58	1	34.15	34.50	1	257	0.39%
2019/05/28	2	33.80	0	0.00	33.80	2	237	0.84%
2019/05/08	0	0.00	6	36.98	36.95	-6	118	-5.07%
2019/05/02	1	36.70	0	0.00	36.70	1	113	0.88%
2019/04/29	1	36.70	0	0.00	36.75	1	112	0.89%
2019/04/26	1	36.80	0	0.00	36.80	1	112	0.89%
2019/04/18	0	0.00	1	37.30	36.90	-1	111	-0.90%
2019/04/11	3	37.25	0	0.00	37.25	3	103	2.90%
2019/04/10	1	37.25	0	0.00	37.25	1	101	0.98%
2019/03/05	0	0.00	1	38.05	38.00	-1	135	-0.74%
2019/02/21	1	37.25	0	0.00	37.20	1	125	0.80%
2019/02/15	2	36.70	0	0.00	36.80	2	121	1.64%
2019/02/11	1	37.00	0	0.00	36.95	1	114	0.87%
2019/01/18	0	0.00	4	36.00	36.30	-4	108	-3.69%
2018/12/06	0.2	35.40	0	0.00	34.90	0.2	88	0.23%
2018/12/04	0	0.00	3	35.60	35.65	-3	80	-3.74%
2018/12/03	3	36.00	5	35.95	35.65	-2	75	-2.66%
2018/11/30	0.1	35.30	0	0.00	34.85	0.1	67	0.08%
2018/11/08	0	0.00	1	37.70	37.60	-1	55	-1.81%
2018/10/30	2	35.90	0	0.00	35.85	2	56	3.55%
2018/10/26	1	36.85	0	0.00	36.95	1	55	1.79%
2018/10/25	1	37.00	0	0.00	36.85	1	56	1.76%
2018/10/17	3	37.80	0	0.00	37.75	3	62	4.81%
2018/10/12	4	37.38	0	0.00	38.65	4	69	5.73%
2018/10/11	9	38.72	0	0.00	38.40	9	68	13.07%
2018/10/08	3	39.10	0	0.00	39.00	3	68	4.37%
2018/10/05	3	39.15	0	0.00	39.10	3	69	4.34%
2018/10/03	1	39.20	0	0.00	39.15	1	71	1.40%
2018/10/01	1	39.80	0	0.00	39.80	1	73	1.36%
2018/09/26	1	39.90	0	0.00	40.00	1	75	1.33%
2018/09/21	1	40.10	0	0.00	40.00	1	77	1.29%
2018/09/11	1	39.20	0	0.00	39.30	1	77	1.29%
2018/09/07	1	39.55	0	0.00	39.50	1	77	1.29%
2018/08/21	1	39.35	0	0.00	39.45	1	90	1.11%
2018/08/13	5	40.15	0	0.00	40.05	5	85	5.87%
2018/08/08	0	0.00	1	40.20	40.30	-1	88	-1.13%
2018/08/07	1	40.00	0	0.00	40.00	1	89	1.12%
2018/08/02	1	40.30	0	0.00	39.80	1	91	1.10%
2018/07/27	1	40.30	0	0.00	40.30	1	90	1.11%
2018/06/15	0	0.00	10	39.25	39.50	-10	108	-9.24%
2018/05/24	1	40.00	0	0.00	40.05	1	117	0.85%
2018/05/14	0	0.00	1	40.10	39.85	-1	137	-0.73%
2018/05/11	0	0.00	1	39.90	39.90	-1	139	-0.72%
2018/05/09	1	39.90	0	0.00	39.90	1	139	0.71%
2018/04/20	0	0.00	0.2	39.20	39.25	-0.2	141	-0.17%
2018/03/13	0	0.00	0.3	38.50	38.70	-0.3	149	-0.17%
2018/02/08	0	0.00	1	37.30	38.45	-1	164	-0.61%
2018/02/07	1	36.70	0	0.00	37.00	1	161	0.62%
2018/01/09	0	0.00	2	38.20	38.30	-2	135	-1.48%
2018/01/02	0	0.00	2	38.45	38.40	-2	132	-1.51%