嘉里大榮 (2608)-凱基-中港券商分點個股進出

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
40.60
漲跌
▼0.40
漲幅
-0.98%
成交量
1,377張
產業
上市航運類股
327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－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/06/21	2	40.50	0	0.00	40.60	2	926	0.22%
2024/06/17	0	0.00	3.1	45.22	45.40	-3.1	840	-0.37%
2024/06/14	0	0.00	1	45.00	45.15	-1	814	-0.12%
2024/06/11	5	45.05	0	0.00	45.05	5	792	0.63%
2024/06/05	1	44.60	0	0.00	44.65	1	764	0.13%
2024/06/03	2	45.95	7	46.30	45.65	-5	738	-0.68%
2024/05/31	10	43.73	0	0.00	44.10	10	650	1.54%
2024/05/27	5	43.00	0.1	43.00	42.80	4.9	629	0.78%
2024/05/24	0	0.00	1	42.80	42.80	-1	627	-0.16%
2024/05/17	0	0.00	7	44.23	44.25	-7	604	-1.16%
2024/05/16	0	0.00	4	44.10	44.20	-4	600	-0.67%
2024/05/15	0	0.00	5	44.30	44.45	-5	587	-0.85%
2024/05/13	4	44.91	1	44.15	44.05	3	551	0.54%
2024/05/10	0	0.00	4	43.20	43.15	-4	502	-0.80%
2024/05/07	1	43.05	0	0.00	42.95	1	478	0.21%
2024/05/02	1	42.70	0	0.00	42.70	1	458	0.22%
2024/04/30	4	42.28	2	42.60	42.30	2	449	0.44%
2024/04/29	1	42.80	5	43.06	43.10	-4	434	-0.92%
2024/04/25	1	42.40	0	0.00	41.95	1	409	0.24%
2024/04/24	0	0.00	5	42.09	42.30	-5	403	-1.24%
2024/04/23	0	0.00	2	42.20	41.65	-2	392	-0.51%
2024/04/22	3	42.37	2	42.60	41.80	1	386	0.26%
2024/04/19	5	41.39	6	41.44	42.10	-1	354	-0.28%
2024/04/18	1	41.50	6	41.15	41.50	-5	295	-1.69%
2024/04/16	0	0.00	3	38.00	38.10	-3	227	-1.32%
2024/04/01	0	0.00	4	38.80	38.80	-4	206	-1.94%
2024/03/19	0	0.00	5	38.60	38.45	-5	207	-2.42%
2024/03/14	5	38.65	1	38.50	38.60	4	187	2.13%
2024/03/01	0	0.00	0	38.05	38.05	0	176	-0.02%
2024/02/26	0	0.00	4	37.60	37.70	-4	174	-2.30%
2024/01/12	2	37.78	0	0.00	37.70	2	185	1.08%
2024/01/04	1	38.10	0	0.00	38.30	1	181	0.55%
2024/01/02	1	38.30	0	0.00	38.30	1	180	0.55%
2023/12/20	0	0.00	1	38.45	38.80	-1	175	-0.57%
2023/12/19	1	38.70	0	0.00	38.45	1	173	0.58%
2023/12/12	0	0.00	6	38.40	38.40	-6	166	-3.61%
2023/12/08	0.1	38.30	0	0.00	38.40	0.1	166	0.05%
2023/12/06	0	0.00	10	38.45	38.50	-10	165	-6.03%
2023/12/01	0	0.00	20	38.04	38.00	-20	157	-12.71%
2023/11/24	5	37.95	0	0.00	37.95	5	172	2.90%
2023/11/22	0	0.00	0.4	37.80	37.95	-0.4	173	-0.22%
2023/11/06	0	0.00	1	37.50	37.65	-1	194	-0.51%
2023/10/20	0	0.00	0	37.20	36.95	0	210	-0.01%
2023/10/16	2	37.60	0	0.00	37.65	2	225	0.89%
2023/10/12	0.2	38.00	0	0.00	37.55	0.2	232	0.08%
2023/09/21	0	0.00	1	37.60	37.55	-1	246	-0.41%
2023/09/14	4	38.20	0.2	38.20	38.15	3.8	247	1.55%
2023/09/04	0	0.00	3	38.05	38.05	-3	257	-1.16%
2023/08/31	0.4	38.10	2	38.15	38.05	-1.6	261	-0.63%
2023/08/30	0	0.00	0.3	37.75	37.75	-0.3	254	-0.13%
2023/08/29	10	37.25	0	0.00	37.35	10	252	3.97%
2023/08/21	5	36.85	0	0.00	36.60	5	254	1.96%
2023/08/18	1	36.40	0	0.00	36.55	1	255	0.39%
2023/08/16	0	0.00	1	36.65	36.65	-1	249	-0.40%
2023/08/15	0	0.00	1	36.80	36.70	-1	245	-0.41%
2023/08/14	3.2	36.80	0	0.00	36.75	3.2	242	1.31%
2023/08/11	0	0.00	1	36.80	36.90	-1	238	-0.42%
2023/08/07	1	36.00	0	0.00	36.10	1	224	0.44%
2023/08/01	2	35.95	0	0.00	36.05	2	219	0.91%
2023/07/27	0	36.55	0	0.00	36.25	0	212	0.01%
2023/07/17	0	0.00	2	36.75	36.75	-2	190	-1.05%
2023/07/14	0	0.00	3.2	37.08	37.00	-3.2	188	-1.67%
2023/07/13	0	0.00	1	37.30	37.00	-1	187	-0.53%
2023/07/12	7	38.50	2	38.50	38.50	5	186	2.68%
2023/07/10	4	38.45	0	0.00	38.45	4	182	2.19%
2023/07/07	0	0.00	3	38.65	38.75	-3	176	-1.70%
2023/07/06	0	0.00	1	38.85	38.85	-1	177	-0.56%
2023/06/30	0.1	39.45	0	0.00	39.20	0.1	177	0.07%
2023/06/29	0.2	39.40	0	0.00	39.30	0.2	178	0.10%
2023/06/26	0	0.00	0.3	39.50	39.25	-0.3	176	-0.14%
2023/06/20	2	39.30	0	0.00	39.30	2	177	1.13%
2023/06/16	0	0.00	0.1	39.40	39.35	-0.1	177	-0.05%
2023/06/14	0	0.00	1	39.30	39.30	-1	175	-0.57%
2023/06/12	1	39.30	0	0.00	39.30	1	175	0.57%
2023/06/09	0.1	39.50	34	39.49	39.65	-33.9	173	-19.52%
2023/06/08	0.2	39.40	0	0.00	39.35	0.2	170	0.14%
2023/06/07	0	0.00	0.4	38.92	39.25	-0.4	168	-0.23%
2023/06/06	0.2	38.90	0	0.00	38.85	0.2	162	0.11%
2023/06/02	0	0.00	0.2	38.65	38.55	-0.2	161	-0.13%
2023/06/01	0.2	38.50	0	0.00	38.50	0.2	160	0.13%
2023/05/30	1	38.25	0	0.00	38.30	1	159	0.63%
2023/05/29	0	0.00	0	38.50	38.30	0	161	-0.01%
2023/05/26	0	0.00	0.2	38.90	38.35	-0.2	164	-0.14%
2023/05/25	0.3	38.88	0.2	38.85	38.75	0.1	164	0.09%
2023/05/23	0	0.00	0.3	38.75	38.65	-0.3	162	-0.20%
2023/05/22	0	0.00	0.1	38.60	38.50	-0.1	165	-0.05%
2023/05/19	0.6	38.67	0	38.70	38.60	0.6	166	0.33%
2023/05/18	0	0.00	0.1	38.70	38.70	-0.1	167	-0.05%
2023/05/17	0	0.00	7	38.94	38.90	-7	167	-4.17%
2023/05/15	2	38.00	0.1	38.20	38.40	1.9	162	1.17%
2023/05/11	0	0.00	0.6	38.53	38.20	-0.6	167	-0.36%
2023/05/09	0.3	38.35	0	0.00	38.35	0.3	172	0.17%
2023/05/08	1	38.45	0.4	38.55	38.50	0.7	177	0.37%
2023/05/03	0.5	38.60	0	0.00	38.50	0.5	192	0.23%
2023/05/02	0	0.00	0.3	38.50	38.50	-0.3	194	-0.15%
2023/04/28	0.6	38.55	0	0.00	38.40	0.6	195	0.31%
2023/04/27	2	38.05	0	0.00	38.10	2	197	1.01%
2023/04/26	0	0.00	0.2	38.20	38.30	-0.2	199	-0.10%
2023/04/25	0	0.00	0.2	38.30	38.05	-0.2	200	-0.10%
2023/04/20	0.4	38.41	0	0.00	38.20	0.4	203	0.20%
2023/04/18	0	0.00	0.3	38.70	38.60	-0.3	230	-0.13%
2023/04/17	0	0.00	7.3	38.62	38.80	-7.3	267	-2.73%
2023/04/13	0.6	38.58	0	0.00	38.45	0.6	260	0.23%
2023/04/11	0	0.00	0.2	38.55	38.50	-0.2	262	-0.09%
2023/04/06	2.2	37.98	0	0.00	37.95	2.2	262	0.85%
2023/03/24	5	38.20	0	0.00	38.20	5	327	1.53%
2023/03/23	2	38.10	0	0.00	38.05	2	325	0.61%
2023/03/22	0	0.00	0.2	38.40	38.05	-0.2	328	-0.07%
2023/03/20	0	0.00	1	38.00	37.95	-1	331	-0.30%
2023/03/17	0.2	37.90	0	0.00	37.90	0.2	337	0.07%
2023/03/10	0	0.00	1.5	38.41	38.15	-1.5	335	-0.45%
2023/03/09	0.4	38.70	10.3	38.58	38.60	-9.9	334	-2.97%
2023/03/07	0	0.00	10	38.50	38.50	-10	333	-3.00%
2023/03/03	0	0.00	1.4	38.23	38.40	-1.4	334	-0.40%
2023/03/02	0	0.00	0.4	38.20	37.90	-0.4	335	-0.12%
2023/02/23	0.3	38.70	0.4	38.72	38.60	-0.1	328	-0.03%
2023/02/22	0.2	38.65	0	0.00	38.25	0.2	324	0.05%
2023/02/21	0.8	38.75	0	0.00	38.35	0.8	324	0.26%
2023/02/16	0	0.00	3	38.55	38.75	-3	329	-0.91%
2023/02/10	0	0.00	0.2	39.10	38.95	-0.2	332	-0.06%
2023/02/08	0	0.00	0.7	39.40	39.35	-0.7	331	-0.22%
2023/02/06	0	0.00	30	39.41	39.35	-30	329	-9.09%
2023/02/03	0.8	39.40	30	39.21	39.50	-29.2	337	-8.65%
2023/02/02	0	0.00	0.8	39.20	39.25	-0.8	332	-0.23%
2023/02/01	0.2	39.00	30	38.90	38.95	-29.8	329	-9.05%
2023/01/31	0.7	38.95	20	38.68	39.00	-19.3	327	-5.89%
2023/01/30	0	0.00	20.1	38.74	38.50	-20.1	326	-6.14%
2023/01/17	0.1	38.85	0.4	38.90	38.80	-0.3	325	-0.10%
2023/01/16	0	0.00	14.4	38.56	38.55	-14.4	326	-4.40%
2023/01/13	0.1	38.58	0	38.50	38.55	0.1	327	0.02%
2023/01/12	0.1	39.05	0	0.00	38.50	0.1	345	0.03%
2023/01/11	0.5	39.10	0	0.00	38.75	0.5	349	0.15%
2023/01/10	0	0.00	0.6	38.97	39.00	-0.6	350	-0.16%
2023/01/06	1.6	39.13	1	39.30	39.05	0.6	347	0.16%
2023/01/05	0	0.00	1	39.18	39.30	-1	333	-0.31%
2023/01/04	0	0.00	0.6	37.95	37.75	-0.6	298	-0.18%
2023/01/03	0.6	37.75	0	0.00	37.60	0.6	302	0.18%
2022/12/30	0	0.00	0.1	38.10	37.80	-0.1	304	-0.04%
2022/12/29	0.1	37.53	0	0.00	37.50	0.1	305	0.04%
2022/12/28	4	37.80	0	0.00	37.75	4	305	1.31%
2022/12/22	0	0.00	0.1	38.40	38.20	-0.1	320	-0.03%
2022/12/21	0	0.00	5.1	38.10	37.80	-5.1	326	-1.56%
2022/12/20	1.1	38.43	1	37.70	38.25	0.1	326	0.02%
2022/12/14	0	0.00	0.2	38.10	37.95	-0.2	311	-0.05%
2022/12/13	2	37.95	0	0.00	37.95	2	318	0.63%
2022/12/09	0.3	38.15	0	0.00	38.10	0.3	323	0.08%
2022/12/05	0	0.00	0.3	37.75	37.70	-0.3	321	-0.08%
2022/12/01	0.3	37.50	0	0.00	37.55	0.3	321	0.08%
2022/11/29	0	0.00	0.1	37.30	37.15	-0.1	319	-0.03%
2022/11/28	0.1	36.95	0	0.00	37.00	0.1	322	0.03%
2022/11/25	0	0.00	0.2	37.30	37.20	-0.2	324	-0.06%
2022/11/24	0.2	36.85	0	0.00	37.00	0.2	325	0.06%
2022/11/23	0	0.00	0.5	36.75	36.80	-0.5	324	-0.15%
2022/11/22	0.3	36.80	0	0.00	36.50	0.3	327	0.09%
2022/11/21	0	0.00	0.2	36.40	36.30	-0.2	328	-0.05%
2022/11/18	4.1	36.11	0	0.00	36.20	4.1	333	1.24%
2022/11/17	0.2	36.35	0	0.00	36.25	0.2	338	0.07%
2022/11/14	0	0.00	0.3	37.30	37.40	-0.3	340	-0.09%
2022/11/11	0.2	36.80	3	36.88	36.90	-2.8	337	-0.83%
2022/11/10	0.1	36.55	0	0.00	36.45	0.1	339	0.03%
2022/11/08	0	0.00	0.4	36.70	36.65	-0.4	338	-0.11%
2022/11/07	0.4	36.35	0	0.00	36.55	0.4	340	0.11%
2022/11/04	0	0.00	0.3	36.10	36.10	-0.3	340	-0.10%
2022/11/03	0	36.10	0	0.00	36.10	0	342	0.01%
2022/11/02	0	0.00	2	35.90	35.80	-2	343	-0.58%
2022/11/01	1	35.55	0	0.00	35.90	1	348	0.29%
2022/10/27	0.1	35.00	0	0.00	35.00	0.1	425	0.02%
2022/10/26	0	34.50	0	0.00	34.60	0	441	0.00%
2022/10/21	0	34.20	0	0.00	33.95	0	448	0.00%
2022/10/20	1	35.00	0	0.00	33.60	1	450	0.22%
2022/10/19	1	35.85	0	0.00	35.70	1	435	0.24%
2022/10/18	0.1	35.45	0	0.00	35.40	0.1	435	0.03%
2022/10/14	0	0.00	0.1	35.80	35.45	-0.1	452	-0.03%
2022/10/13	0.2	38.30	0	0.00	35.20	0.2	462	0.04%
2022/10/12	0	0.00	0.1	36.30	36.45	-0.1	465	-0.02%
2022/10/11	0	37.80	0	0.00	36.65	0	468	0.00%
2022/10/07	0.1	37.75	0	0.00	37.65	0.1	469	0.01%
2022/09/20	0	0.00	0.3	40.17	40.35	-0.3	493	-0.05%
2022/09/16	0.1	40.36	0	0.00	40.25	0.1	499	0.02%
2022/09/15	0.2	40.55	0.1	40.56	40.70	0.1	503	0.01%
2022/09/14	0	40.10	0.1	40.05	39.95	-0.1	509	-0.01%
2022/09/13	0.2	40.45	0	0.00	40.40	0.2	516	0.03%
2022/09/12	0	0.00	0.5	40.54	40.30	-0.5	528	-0.09%
2022/09/07	2	39.85	0	0.00	39.75	2	551	0.36%
2022/09/05	0.3	40.40	0	0.00	40.45	0.3	564	0.05%
2022/08/30	0.2	41.20	0	0.00	40.90	0.2	581	0.03%
2022/08/26	0	0.00	10	41.90	41.90	-10	581	-1.72%
2022/08/25	0	0.00	0.7	41.97	41.90	-0.7	581	-0.13%
2022/08/16	0.2	40.90	0	0.00	40.85	0.2	594	0.03%
2022/08/15	0.1	40.70	0	0.00	40.65	0.1	603	0.01%
2022/08/12	0	41.15	0	0.00	40.90	0	604	0.01%
2022/08/10	1	41.40	0	0.00	41.40	1	617	0.16%
2022/08/08	0.4	41.26	0	0.00	41.25	0.4	636	0.07%
2022/08/04	6.2	42.58	6.5	42.95	43.15	-0.3	647	-0.05%
2022/08/03	0.5	41.45	0	0.00	41.95	0.5	603	0.08%
2022/08/02	0	0.00	0.5	41.20	41.50	-0.5	595	-0.08%
2022/07/29	0.1	40.70	0	0.00	40.55	0.1	640	0.02%
2022/07/28	0.4	40.80	0	0.00	40.45	0.4	659	0.05%
2022/07/27	0	0.00	0.2	40.60	40.65	-0.2	684	-0.03%
2022/07/26	0.2	40.40	0	0.00	40.30	0.2	697	0.03%
2022/07/25	0	0.00	0.3	40.50	40.40	-0.3	735	-0.03%
2022/07/22	0.1	40.20	0	0.00	40.25	0.1	809	0.02%
2022/07/21	0.1	40.00	0	0.00	40.20	0.1	938	0.01%
2022/07/20	0	0.00	0.3	39.85	39.50	-0.3	1,190	-0.02%
2022/07/19	0.3	39.35	0	0.00	39.50	0.3	2,192	0.01%
2022/07/18	0	0.00	0.1	38.80	38.45	-0.1	2,443	0.00%
2022/07/15	0.1	38.10	0	0.00	38.10	0.1	2,457	0.00%
2022/07/06	0	0.00	0.1	38.30	38.15	-0.1	2,513	0.00%
2022/07/05	5	39.98	0	0.00	39.90	5	2,522	0.20%
2022/07/01	0	0.00	0.2	39.05	38.85	-0.2	2,524	-0.01%
2022/06/30	0.2	39.90	0	0.00	40.10	0.2	2,538	0.01%
2022/06/29	0.1	40.00	1.4	40.22	40.10	-1.3	2,596	-0.05%
2022/06/27	0	0.00	1.4	41.04	41.35	-1.4	2,636	-0.05%
2022/06/24	0.2	40.20	0	0.00	40.10	0.2	2,670	0.01%
2022/06/23	0	0.00	0.3	39.30	39.10	-0.3	2,791	-0.01%
2022/06/21	0.2	40.05	0	0.00	40.20	0.2	2,790	0.01%
2022/06/20	20	39.45	0.3	39.28	39.05	19.7	2,789	0.70%
2022/06/17	20	40.00	0	0.00	40.00	20	2,783	0.72%
2022/06/16	0	41.15	0	0.00	40.50	0	2,772	0.00%
2022/06/15	0.3	40.89	1	41.15	41.00	-0.7	2,771	-0.02%
2022/06/14	10.1	40.20	3.3	40.14	40.50	6.8	2,780	0.24%
2022/06/10	0.4	42.06	0	0.00	41.95	0.4	2,778	0.01%
2022/06/09	0.1	42.65	0	0.00	42.60	0.1	2,775	0.00%
2022/06/08	0	0.00	0.2	42.50	42.65	-0.2	2,777	-0.01%
2022/05/30	0.1	42.44	0	0.00	42.60	0.1	2,841	0.00%
2022/05/26	0.1	42.50	1	42.60	42.10	-0.9	2,844	-0.03%
2022/05/25	0	0.00	0.3	42.13	42.15	-0.3	2,854	-0.01%
2022/05/24	0	0.00	0	42.20	41.95	0	2,887	0.00%
2022/05/23	6.2	42.49	1	42.65	42.25	5.2	2,891	0.18%
2022/05/19	0	0.00	0.1	41.80	41.60	-0.1	2,921	0.00%
2022/05/16	0	0.00	0.1	42.45	42.40	-0.1	2,930	0.00%
2022/05/12	18	41.39	4	41.35	40.95	14	2,942	0.48%
2022/05/11	1	42.20	0	0.00	42.00	1	3,003	0.03%
2022/05/10	5.1	42.10	1	42.15	42.20	4.1	3,010	0.13%
2022/05/09	0.1	43.15	0	0.00	42.85	0.1	3,019	0.00%
2022/05/06	0	0.00	1	42.85	43.00	-1	3,017	-0.03%
2022/05/04	1	44.50	0	0.00	44.15	1	3,055	0.03%
2022/05/03	0.1	44.25	0	0.00	44.15	0.1	3,097	0.00%
2022/04/29	0.1	44.70	2	44.55	44.55	-2	3,236	-0.06%
2022/04/28	0.1	45.59	0	0.00	45.05	0.1	3,323	0.00%
2022/04/27	1	43.85	3	44.40	45.25	-2	3,308	-0.06%
2022/04/26	17	45.11	14	46.30	44.70	3	3,233	0.09%
2022/04/25	93.3	50.27	109.2	50.36	45.20	-15.9	3,080	-0.52%	大賣/
2022/04/22	10	46.89	80.5	48.18	48.45	-70.5	2,220	-3.17%
2022/04/21	0	44.10	0	0.00	44.05	0	2,316	0.00%
2022/04/20	0	43.45	0	0.00	43.70	0	2,966	0.00%
2022/04/19	1	42.80	0	0.00	42.85	1	3,891	0.03%
2022/04/15	0	0.00	0.2	43.40	43.15	-0.2	4,516	0.00%
2022/04/14	0.1	43.05	0.4	43.55	43.55	-0.3	4,767	-0.01%
2022/04/13	0.2	42.14	0	0.00	42.25	0.2	4,831	0.00%
2022/04/12	0	0.00	1	41.75	41.75	-1	4,863	-0.02%
2022/04/11	0	0.00	40.2	42.98	42.10	-40.2	4,884	-0.82%
2022/04/08	1	42.90	26	42.89	42.80	-25	4,880	-0.51%
2022/04/07	0.4	43.11	0	0.00	42.75	0.4	4,879	0.01%
2022/04/06	2	43.93	2	43.60	43.60	0	4,863	0.00%
2022/04/01	0	0.00	26	44.79	43.70	-26	4,840	-0.54%
2022/03/31	6.1	44.10	66.3	43.74	43.80	-60.1	4,783	-1.26%
2022/03/30	0	0.00	0.3	45.00	43.95	-0.3	4,762	-0.01%
2022/03/29	0.3	43.12	10	42.92	43.00	-9.7	4,743	-0.20%
2022/03/28	33.2	45.41	21.2	45.17	44.80	12	4,703	0.26%
2022/03/25	2	42.20	0	0.00	42.25	2	4,578	0.04%
2022/03/22	2	41.75	0	0.00	41.90	2	4,578	0.04%
2022/03/18	1	41.80	0	0.00	42.40	1	4,583	0.02%
2022/03/16	0	0.00	1	40.90	41.10	-1	4,601	-0.02%
2022/03/15	1	41.15	0	0.00	40.90	1	4,596	0.02%
2022/03/14	0.2	41.55	0	0.00	41.55	0.2	4,597	0.00%
2022/03/11	0.1	41.55	0	0.00	41.30	0.1	4,598	0.00%
2022/03/10	1	42.15	3	42.00	41.75	-2	4,599	-0.04%
2022/03/08	1	40.60	1	41.60	40.45	0	4,613	0.00%
2022/03/07	2	41.50	0	0.00	41.75	2	4,677	0.04%
2022/03/04	5	43.30	0	0.00	43.35	5	4,788	0.10%
2022/03/02	1	43.55	1	43.65	43.50	0	4,931	0.00%
2022/03/01	5	43.55	4	43.40	43.45	1	4,930	0.02%
2022/02/25	4	43.53	1	43.30	43.25	3	4,928	0.06%
2022/02/24	0	0.00	1	44.80	43.30	-1	4,915	-0.02%
2022/02/23	0	0.00	1	44.50	44.45	-1	4,885	-0.02%
2022/02/22	0	0.00	3	44.20	44.20	-3	4,881	-0.06%
2022/02/21	5	45.00	3	45.17	45.00	2	4,870	0.04%
2022/02/18	1	44.80	2	44.73	44.70	-1	4,855	-0.02%
2022/02/17	1.1	44.46	5	44.44	44.30	-3.9	4,851	-0.08%
2022/02/16	0	0.00	6	44.53	44.35	-6	4,846	-0.12%
2022/02/15	3	44.45	0	0.00	44.20	3	4,846	0.06%
2022/02/14	0	0.00	2	44.55	44.45	-2	4,836	-0.04%
2022/02/11	6	46.06	3.3	46.89	45.30	2.7	4,824	0.06%
2022/02/10	2	44.95	0	0.00	44.95	2	4,750	0.04%
2022/02/09	5	44.93	2	45.10	44.90	3	4,740	0.06%
2022/02/08	5.1	44.60	2	44.65	44.65	3.1	4,724	0.07%
2022/02/07	3	44.20	4	44.83	45.30	-1	4,706	-0.02%
2022/01/26	13.2	44.71	3	45.25	45.25	10.2	4,742	0.21%
2022/01/25	12.1	45.91	1	45.90	45.60	11.1	4,696	0.24%
2022/01/24	6.1	47.82	0	0.00	47.75	6.1	4,638	0.13%
2022/01/21	32	46.90	37	46.99	46.60	-5	4,496	-0.11%
2022/01/20	4.2	46.10	1	46.05	46.00	3.2	4,371	0.07%
2022/01/19	5	47.80	10	48.10	47.40	-5	4,311	-0.12%
2022/01/18	8	48.23	3	48.38	47.70	5	4,249	0.12%
2022/01/17	7.2	49.49	11	50.08	49.25	-3.8	4,171	-0.09%
2022/01/14	19.5	50.72	17	50.80	49.50	2.5	4,028	0.06%
2022/01/13	37	50.74	53	50.49	50.60	-16	3,690	-0.43%
2022/01/12	10.3	51.53	27.1	51.95	50.00	-16.8	3,027	-0.56%
2022/01/11	83.1	53.02	101	52.55	50.20	-17.9	2,096	-0.85%	大賣/
2022/01/10	5	55.30	35	55.69	55.70	-30	1,678	-1.79%
2022/01/07	12	49.50	22.1	50.26	50.70	-10.1	1,459	-0.69%
2022/01/06	0.3	46.45	0	0.00	46.15	0.3	1,206	0.02%
2022/01/05	5	46.47	2.4	45.64	45.50	2.6	1,138	0.22%
2022/01/04	1.4	45.57	3	45.98	46.20	-1.6	1,114	-0.14%
2021/12/30	0	0.00	1	44.95	44.95	-1	1,108	-0.09%
2021/12/17	1	44.60	0	0.00	44.60	1	1,224	0.08%
2021/12/10	1	46.45	0	0.00	44.90	1	1,413	0.07%
2021/12/08	1	45.05	2	44.93	44.75	-1	1,852	-0.05%
2021/12/07	1	44.35	0	0.00	44.50	1	2,137	0.05%
2021/12/03	1	44.60	0	0.00	44.60	1	3,346	0.03%
2021/12/02	2	45.03	0	0.00	44.85	2	3,474	0.06%
2021/12/01	3.1	46.41	4	46.70	45.10	-0.9	3,464	-0.03%
2021/11/30	14	45.75	11	47.65	45.45	3	3,401	0.09%
2021/11/29	7	47.11	5.3	47.57	47.85	1.7	3,284	0.05%
2021/11/26	0	43.50	0	0.00	43.50	0	3,147	0.00%
2021/11/25	0.3	44.50	0	0.00	44.25	0.3	3,153	0.01%
2021/11/24	0	0.00	0.3	44.24	44.30	-0.3	3,159	-0.01%
2021/11/22	0.3	44.05	0	0.00	43.95	0.3	3,173	0.01%
2021/11/17	2	43.70	0	0.00	43.70	2	3,210	0.06%
2021/11/15	1	43.80	0	0.00	43.95	1	3,231	0.03%
2021/11/10	0.2	44.65	0	0.00	44.85	0.2	3,290	0.01%
2021/11/09	0	0.00	0.2	44.80	44.55	-0.2	3,305	0.00%
2021/11/08	0	0.00	1	44.70	44.80	-1	3,307	-0.03%
2021/11/05	1	44.30	1	44.20	44.40	0	3,323	0.00%
2021/11/04	0.2	44.60	0.4	44.60	44.70	-0.2	3,333	-0.01%
2021/11/03	6.2	45.52	6	45.33	45.40	0.2	3,336	0.00%
2021/11/02	2	43.83	1.2	43.74	43.95	0.8	3,293	0.03%
2021/11/01	1	43.40	0	0.00	43.35	1	3,328	0.03%
2021/10/29	0.2	43.50	0	0.00	43.35	0.2	3,333	0.01%
2021/10/26	0	0.00	0.3	43.11	42.90	-0.3	3,391	-0.01%
2021/10/25	0.3	43.11	0	0.00	42.85	0.3	3,410	0.01%
2021/10/21	0	0.00	0.3	43.22	43.85	-0.3	3,418	-0.01%
2021/10/20	1.3	42.95	0	0.00	42.60	1.3	3,415	0.04%
2021/10/19	3	42.10	0.4	42.41	42.45	2.6	3,442	0.08%
2021/10/14	0.2	41.50	0	0.00	41.50	0.2	3,548	0.00%
2021/10/13	0	0.00	0.1	41.30	41.10	-0.1	3,570	0.00%
2021/10/12	0	0.00	3	41.85	41.80	-3	3,615	-0.08%
2021/10/08	1.1	42.62	0	0.00	42.60	1.1	3,775	0.03%
2021/10/07	0.1	43.45	0	0.00	43.40	0.1	3,893	0.00%
2021/10/04	1.2	44.80	1	44.70	43.15	0.2	4,149	0.00%
2021/10/01	0.4	45.35	0	0.00	44.65	0.4	4,267	0.01%
2021/09/30	1.1	45.96	0	0.00	46.45	1.1	4,362	0.02%
2021/09/29	0.1	46.40	0	0.00	46.00	0.1	4,461	0.00%
2021/09/28	1	47.20	2	47.35	47.30	-1	4,602	-0.02%
2021/09/24	1	47.35	0	0.00	47.40	1	4,991	0.02%
2021/09/23	1.1	47.42	0	0.00	47.25	1.1	5,277	0.02%
2021/09/22	0.2	47.66	0	47.65	47.50	0.1	5,581	0.00%
2021/09/17	0	0.00	1.2	48.97	48.85	-1.2	5,962	-0.02%
2021/09/16	0	49.01	3	48.77	48.90	-3	6,350	-0.05%
2021/09/15	3.2	49.34	2	48.80	49.70	1.2	6,730	0.02%
2021/09/14	22	50.83	16	50.74	49.45	6	7,068	0.08%
2021/09/13	2	49.18	7	49.51	49.00	-5	8,044	-0.06%
2021/09/10	67	52.59	69	53.29	52.40	-2	8,861	-0.02%
2021/09/09	95	58.57	96.3	58.84	56.50	-1.3	9,254	-0.01%
2021/09/08	27.3	56.35	46.1	54.93	56.90	-18.8	8,692	-0.22%
2021/09/07	6.1	48.99	3.3	51.02	51.80	2.8	8,436	0.03%
2021/09/06	0.2	47.30	0	0.00	47.10	0.2	8,389	0.00%
2021/09/03	0	0.00	0.1	47.50	47.00	-0.1	8,474	0.00%
2021/09/02	0	0.00	0.4	48.11	47.95	-0.4	8,602	0.00%
2021/09/01	0	49.04	0	0.00	49.05	0	8,695	0.00%
2021/08/31	1.1	48.73	23	48.50	48.00	-21.9	8,837	-0.25%
2021/08/30	0.1	49.30	0	0.00	49.15	0.1	9,057	0.00%
2021/08/27	3.4	49.72	0	0.00	49.55	3.4	9,280	0.04%
2021/08/26	0	0.00	0.1	49.70	49.15	-0.1	9,757	0.00%
2021/08/24	0	0.00	14.4	49.66	49.65	-14.4	11,579	-0.12%
2021/08/23	10.2	49.60	0	0.00	49.05	10.2	12,305	0.08%
2021/08/20	0	0.00	0.3	48.31	48.00	-0.3	12,581	0.00%
2021/08/19	0	0.00	0.3	48.27	48.00	-0.3	13,267	0.00%
2021/08/18	0.6	49.23	0	0.00	49.95	0.6	13,698	0.00%
2021/08/17	1	48.40	0.9	49.04	47.70	0.1	14,172	0.00%
2021/08/16	0.9	49.43	9	49.00	49.70	-8.1	14,240	-0.06%
2021/08/09	5	52.50	0	0.00	52.50	5	14,812	0.03%
2021/08/06	3	53.63	5	53.34	53.30	-2	14,856	-0.01%
2021/08/05	0	0.00	0.3	52.94	52.80	-0.3	14,885	0.00%
2021/08/04	0.3	56.20	1	56.20	56.20	-0.7	14,848	0.00%
2021/08/03	29	56.27	0	0.00	55.90	29	14,835	0.20%
2021/07/30	2	56.50	3	55.00	55.00	-1	14,785	-0.01%
2021/07/29	2	56.55	1	57.80	57.50	1	14,757	0.01%
2021/07/27	1	57.50	0.1	57.01	56.00	0.9	14,709	0.01%
2021/07/26	1	58.10	0	0.00	57.30	1	14,690	0.01%
2021/07/23	5	58.40	0	0.00	58.30	5	14,675	0.03%
2021/07/22	5	55.92	1	56.91	57.60	4	14,644	0.03%
2021/07/21	3	56.87	1.1	56.27	55.90	1.9	14,594	0.01%
2021/07/20	3.1	57.10	0	0.00	56.70	3.1	14,552	0.02%
2021/07/16	0	0.00	36	59.66	59.40	-36	14,485	-0.25%
2021/07/15	36	61.24	7.6	61.22	60.90	28.4	14,428	0.20%
2021/07/14	6.6	57.59	3	57.73	60.20	3.6	14,264	0.03%
2021/07/13	4.5	60.87	15.4	60.10	60.00	-10.9	14,138	-0.08%
2021/07/12	0.2	62.62	9	62.57	62.30	-8.9	14,030	-0.06%
2021/07/09	8.3	63.70	1	64.10	63.50	7.3	13,951	0.05%
2021/07/08	2	64.55	27	65.84	66.50	-25	13,827	-0.18%
2021/07/07	49.5	63.14	6.3	64.50	63.10	43.2	13,687	0.32%
2021/07/06	7.2	66.21	4.1	66.13	64.60	3.1	13,567	0.02%
2021/07/05	20.6	65.22	11	65.15	65.90	9.6	13,456	0.07%
2021/07/02	8.1	66.21	9	67.34	66.50	-0.9	13,286	-0.01%
2021/07/01	19	69.56	14	69.74	67.50	5	13,152	0.04%
2021/06/30	27	69.97	34	69.04	69.20	-7	12,880	-0.05%
2021/06/29	7	72.21	20	72.39	69.80	-13	12,579	-0.10%
2021/06/28	27.3	72.53	34.2	72.25	71.60	-6.9	12,252	-0.06%
2021/06/25	19.2	71.40	35.2	71.53	70.40	-16	11,846	-0.14%
2021/06/24	16.2	72.13	34	71.08	71.30	-17.8	11,436	-0.16%
2021/06/23	36.3	68.55	59	68.89	67.60	-22.7	11,025	-0.21%
2021/06/22	89	75.86	62.1	75.38	71.00	26.9	10,562	0.26%
2021/06/21	56.1	72.23	102.2	72.46	74.00	-46.1	9,267	-0.50%	大賣/
2021/06/18	53	68.03	112.5	67.99	67.30	-59.5	8,297	-0.72%	大賣/
2021/06/17	60.5	64.63	176	62.38	65.30	-115.5	7,610	-1.52%	大賣/鉅額交易
2021/06/16	1.1	62.45	2	64.30	61.30	-0.9	7,302	-0.01%
2021/06/15	1	63.80	13	63.87	63.80	-12	7,206	-0.17%
2021/06/11	0	0.00	22	63.97	63.50	-22	7,116	-0.31%
2021/06/09	4.5	65.13	24	65.82	64.50	-19.5	6,865	-0.28%
2021/06/08	8	67.58	15	68.54	67.10	-7	6,757	-0.10%
2021/06/07	11	67.61	84	67.17	68.10	-73	6,604	-1.11%
2021/06/04	20	69.65	61.1	70.43	68.40	-41.1	6,368	-0.65%
2021/06/03	41	71.95	40.6	71.31	71.20	0.5	6,134	0.01%
2021/06/02	41.6	70.00	41.1	70.06	69.90	0.5	5,641	0.01%
2021/06/01	90.1	66.22	102.6	67.09	66.50	-12.5	4,844	-0.26%	大賣/
2021/05/31	59	65.24	45.1	66.93	67.90	13.9	3,805	0.37%
2021/05/28	15.5	62.14	17	62.47	61.80	-1.5	3,068	-0.05%
2021/05/27	103	62.76	92	62.78	60.70	11	2,763	0.40%	大買/
2021/05/26	23	60.93	20	61.64	60.70	3	2,060	0.15%
2021/05/25	59	60.64	61.3	62.89	57.80	-2.3	1,607	-0.14%
2021/05/24	13	58.38	1	60.30	60.30	12	1,098	1.10%
2021/05/21	14.1	53.69	12.5	53.27	54.90	1.6	1,011	0.16%
2021/05/20	9	47.97	10.2	48.24	49.95	-1.2	756	-0.16%
2021/05/19	2.1	46.10	1	45.05	45.45	1.1	631	0.17%
2021/05/18	5.1	48.47	1	46.90	46.90	4.1	591	0.69%
2021/05/17	1.1	49.25	11.3	49.10	49.25	-10.2	491	-2.08%
2021/05/14	2	44.58	8	47.29	44.80	-6	359	-1.66%
2021/05/13	7	45.09	3	45.60	47.90	4	296	1.35%
2021/05/12	0	0.00	1	43.15	43.55	-1	246	-0.41%
2021/04/26	1	44.70	0	0.00	44.70	1	227	0.44%
2021/04/20	0	0.00	0	44.65	45.50	0	219	-0.02%
2021/04/14	0	44.40	0	0.00	43.65	0	229	0.00%
2021/03/24	10	42.40	0	0.00	42.20	10	265	3.77%
2021/03/18	0	42.80	0	0.00	42.95	0	291	0.01%
2021/02/24	0	0.00	1	42.55	42.65	-1	308	-0.32%
2020/12/28	0	0.00	50	43.63	44.40	-50	219	-22.74%
2020/12/22	0	0.00	1.1	44.09	43.35	-1.1	214	-0.51%
2020/12/21	1	44.60	10	44.80	45.30	-9	213	-4.21%
2020/12/11	10	42.05	0	0.00	42.30	10	177	5.63%
2020/12/02	0	0.00	1	41.20	41.35	-1	161	-0.62%
2020/11/18	0	0.00	1	40.50	40.65	-1	134	-0.74%
2020/10/19	0	0.00	1	40.00	40.10	-1	143	-0.70%
2020/09/24	1	38.00	0	0.00	38.00	1	184	0.54%
2020/09/07	0	0.00	1	40.80	40.80	-1	176	-0.57%
2020/08/27	0	0.00	1	41.00	40.90	-1	203	-0.49%
2020/08/24	0	0.00	3	40.10	40.00	-3	204	-1.47%
2020/08/13	0	0.00	1	39.50	39.65	-1	227	-0.44%
2020/08/11	1	39.65	0	0.00	39.70	1	277	0.36%
2020/08/10	1	39.20	0	0.00	39.70	1	283	0.35%
2020/07/28	1	38.55	0	0.00	38.55	1	318	0.31%
2020/07/17	0	0.00	0.3	40.85	40.95	-0.3	320	-0.09%
2020/07/15	1	41.00	0	0.00	40.95	1	321	0.31%
2020/07/10	0	0.00	0.2	40.70	40.70	-0.2	321	-0.06%
2020/07/08	1	40.75	0	0.00	41.00	1	326	0.31%
2020/07/07	0	0.00	4	41.70	41.65	-4	322	-1.24%
2020/07/03	1	41.20	0	0.00	41.15	1	319	0.31%
2020/06/19	1	40.50	0	0.00	40.50	1	340	0.29%
2020/06/11	0.1	40.85	0	0.00	40.85	0.1	364	0.03%
2020/06/05	1	41.60	0	0.00	41.90	1	373	0.27%
2020/06/03	1	41.00	0	0.00	42.25	1	384	0.26%
2020/05/19	4	42.83	2	41.90	41.45	2	376	0.53%
2020/05/15	2	39.78	2	39.55	39.85	0	348	0.00%
2020/05/14	0	0.00	6	39.30	39.20	-6	348	-1.72%
2020/05/12	1.2	39.58	1	39.65	39.75	0.2	347	0.04%
2020/05/08	2	41.08	4	41.50	41.40	-2	336	-0.59%
2020/05/07	2.4	41.11	0	0.00	41.20	2.4	337	0.70%
2020/05/04	4	40.23	1	40.20	40.20	3	340	0.88%
2020/04/29	0	0.00	1	40.10	40.45	-1	348	-0.29%
2020/04/23	1	38.85	0	0.00	38.95	1	337	0.30%
2020/04/22	0	0.00	1	37.85	38.60	-1	334	-0.30%
2020/04/20	1	38.70	0	0.00	38.90	1	322	0.31%
2020/04/17	1	38.80	2	38.50	38.80	-1	323	-0.31%
2020/04/15	0	0.00	2	38.75	38.90	-2	315	-0.63%
2020/04/13	1	37.90	1	37.65	37.95	0	316	0.00%
2020/04/10	0	0.00	1	37.50	37.65	-1	312	-0.32%
2020/04/09	0	0.00	2	37.60	37.60	-2	313	-0.64%
2020/04/08	0	0.00	3	37.50	37.70	-3	312	-0.96%
2020/04/07	2	37.88	0	0.00	37.65	2	310	0.64%
2020/04/06	0	0.00	1	36.90	37.60	-1	307	-0.32%
2020/03/31	1	35.90	2	35.85	36.30	-1	301	-0.33%
2020/03/30	2	34.85	0	0.00	35.50	2	298	0.67%
2020/03/27	0	0.00	1	35.40	35.25	-1	297	-0.34%
2020/03/20	1	33.00	0	0.00	33.00	1	282	0.35%
2020/03/19	0	0.00	5	31.50	31.25	-5	277	-1.80%
2020/03/18	2	33.60	1	33.45	33.60	1	269	0.37%
2020/03/17	2	34.35	0	0.00	34.00	2	263	0.76%
2020/03/16	10	36.06	0	0.00	35.05	10	263	3.80%
2020/03/13	2	35.15	0	0.00	36.15	2	257	0.78%
2020/03/12	2	37.93	0	0.00	37.60	2	249	0.80%
2020/03/09	0	0.00	10	38.55	38.40	-10	229	-4.36%
2020/02/27	0	0.00	3	40.73	40.55	-3	206	-1.45%
2020/02/19	0	0.00	1	42.30	41.75	-1	195	-0.51%
2020/02/04	0	0.00	1	40.55	40.10	-1	188	-0.53%
2020/01/30	1	38.20	0	0.00	38.35	1	177	0.56%
2019/12/18	0	0.00	5	39.20	39.20	-5	160	-3.12%
2019/12/03	0	0.00	2	38.80	38.85	-2	148	-1.34%
2019/12/02	5	38.80	0	0.00	38.70	5	149	3.35%
2019/11/28	0	0.00	1	39.30	39.15	-1	147	-0.68%
2019/11/13	1	38.50	0	0.00	38.40	1	139	0.71%
2019/11/06	2	38.83	0	0.00	38.90	2	138	1.44%
2019/11/05	1	39.25	0	0.00	39.35	1	136	0.73%
2019/11/04	10	38.35	0	0.00	39.20	10	132	7.57%
2019/10/31	0	0.00	1	38.05	38.10	-1	103	-0.97%
2019/10/22	1	36.80	0	0.00	36.60	1	87	1.14%
2019/10/09	1	36.45	0	0.00	36.25	1	89	1.12%
2019/10/04	1	36.60	0	0.00	36.60	1	100	0.99%
2019/07/22	0	0.00	4	36.31	36.30	-4	345	-1.16%
2019/07/19	0	0.00	2	36.45	36.50	-2	345	-0.58%
2019/07/17	0	0.00	0.5	36.30	36.30	-0.5	346	-0.14%
2019/07/16	0	0.00	3	36.25	36.25	-3	346	-0.87%
2019/07/12	0	0.00	4	37.88	37.60	-4	347	-1.15%
2019/07/11	0	0.00	1	37.90	37.80	-1	347	-0.29%
2019/07/05	1	37.75	1	37.85	38.00	0	343	0.00%
2019/06/21	2	37.45	0	0.00	37.40	2	324	0.62%
2019/06/20	2	36.85	0	0.00	37.50	2	320	0.62%
2019/06/11	0	0.00	1	36.00	35.90	-1	286	-0.35%
2019/06/10	1	35.85	0	0.00	35.70	1	284	0.35%
2019/06/04	2	35.85	5	35.85	36.00	-3	283	-1.06%
2019/05/29	9	34.53	0	0.00	34.50	9	257	3.50%
2019/05/20	1	35.85	0	0.00	35.85	1	126	0.79%
2019/04/25	1	37.15	0	0.00	37.05	1	112	0.89%
2019/04/17	4	37.58	0	0.00	37.75	4	109	3.64%
2019/01/17	0	0.00	0	36.25	36.20	0	108	0.00%
2018/12/04	3	35.70	0	0.00	35.65	3	80	3.74%
2018/12/03	3	36.10	0	0.00	35.65	3	75	3.98%
2018/09/27	0	0.00	2	40.00	40.10	-2	75	-2.66%
2018/08/02	0	0.00	1	40.10	39.80	-1	91	-1.10%
2018/07/19	0	0.00	5	39.76	39.75	-5	92	-5.41%
2018/05/15	0	0.00	4	40.00	40.00	-4	132	-3.01%
2018/05/08	2	39.90	0	0.00	39.85	2	140	1.42%
2018/05/02	0	0.00	1	40.05	40.05	-1	147	-0.68%
2018/04/27	8	40.58	1	40.50	40.50	7	149	4.70%
2018/04/20	1	39.10	0	0.00	39.25	1	141	0.71%
2018/04/03	0	0.00	10	38.00	38.00	-10	146	-6.85%
2018/03/12	0	38.45	0	0.00	38.60	0	147	0.00%
2018/02/21	0	0.00	1	37.80	38.25	-1	172	-0.58%