嘉里大榮 (2608)-富邦-建國券商分點個股進出

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
39.20
漲跌
▼0.10
漲幅
-0.25%
成交量
119張
產業
上市航運類股
329人加入追蹤

立即追蹤
本地時間:13:30(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

嘉里大榮 (2608)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/13	0	0.00	5	39.20	39.20	-5	236	-2.12%
2024/12/10	0	0.00	1	39.40	39.20	-1	236	-0.42%
2024/12/02	1	39.60	0	0.00	39.40	1	252	0.40%
2024/11/12	0	0.00	1	39.60	39.50	-1	262	-0.38%
2024/11/08	2	39.93	0	0.00	39.90	2	261	0.76%
2024/11/07	1	40.35	0	0.00	40.10	1	261	0.38%
2024/11/06	0	0.00	0	40.50	40.00	0	263	0.00%
2024/11/04	9	40.87	2	41.15	40.30	7	269	2.60%
2024/11/01	0	0.00	1	40.80	40.80	-1	274	-0.36%
2024/10/30	1	40.25	0	0.00	40.05	1	274	0.37%
2024/10/29	4	42.80	12	41.28	41.00	-8	270	-2.95%
2024/10/28	11	42.36	12.8	41.93	41.35	-1.8	245	-0.71%
2024/10/25	0	0.00	14.4	40.69	40.55	-14.4	200	-7.21%
2024/10/24	1	39.40	5	39.05	39.20	-4	185	-2.15%
2024/10/22	0.1	39.35	0	0.00	39.15	0.1	191	0.03%
2024/10/21	0.1	39.35	0	0.00	39.45	0.1	197	0.03%
2024/10/18	0	0.00	0.1	39.65	39.40	-0.1	204	-0.06%
2024/10/17	5	39.15	0	0.00	39.35	5	214	2.33%
2024/10/16	2.1	39.10	0	0.00	39.50	2.1	216	0.95%
2024/10/11	0.1	39.30	0	0.00	39.30	0.1	225	0.03%
2024/10/04	0.1	39.45	0	0.00	39.60	0.1	239	0.03%
2024/10/01	0.1	39.70	0	0.00	39.75	0.1	240	0.02%
2024/09/30	0.1	39.85	0	0.00	39.75	0.1	243	0.02%
2024/09/27	0	0.00	0.4	40.02	40.05	-0.4	247	-0.15%
2024/09/26	1.1	39.65	0	0.00	39.85	1.1	245	0.43%
2024/09/25	0	0.00	0.1	39.75	39.60	-0.1	245	-0.03%
2024/09/24	0.1	39.32	0	0.00	39.35	0.1	247	0.03%
2024/09/23	0.1	39.55	0.1	39.70	39.65	0.1	252	0.02%
2024/09/20	0	0.00	0	39.70	39.65	0	258	0.00%
2024/09/19	0	39.10	0	0.00	39.35	0	259	0.00%
2024/09/16	0.7	38.95	0	0.00	38.75	0.7	284	0.25%
2024/09/13	0	0.00	3	38.83	38.65	-3	301	-1.00%
2024/09/09	0	38.25	0	0.00	38.15	0	412	0.00%
2024/09/06	1	38.10	0	0.00	38.50	1	424	0.24%
2024/09/05	0	0.00	0.1	40.00	38.50	-0.1	436	-0.01%
2024/09/04	1.2	38.44	0	0.00	38.30	1.2	444	0.26%
2024/09/03	0.1	39.30	0	0.00	39.15	0.1	450	0.01%
2024/08/30	0	0.00	0.1	39.60	39.60	-0.1	470	-0.01%
2024/08/29	0.1	39.20	0	0.00	39.25	0.1	490	0.01%
2024/08/28	0.1	39.50	0	0.00	39.35	0.1	582	0.01%
2024/08/27	0.1	39.55	0	0.00	39.60	0.1	595	0.01%
2024/08/26	2	39.38	0.1	39.65	39.45	1.9	602	0.31%
2024/08/23	1.1	39.11	0	0.00	39.15	1.1	607	0.17%
2024/08/22	0.1	39.25	0	0.00	39.30	0.1	611	0.01%
2024/08/19	0.1	39.65	1	39.45	39.40	-0.9	617	-0.14%
2024/08/16	5	39.60	0	0.00	39.65	5	620	0.81%
2024/08/15	0	0.00	1	39.60	39.60	-1	626	-0.16%
2024/08/14	0	0.00	0	40.20	39.55	0	636	0.00%
2024/08/13	1.4	39.64	0	0.00	39.55	1.4	639	0.21%
2024/08/09	0	0.00	3	39.87	39.80	-3	671	-0.45%
2024/08/08	0	39.80	2	39.45	39.35	-2	688	-0.29%
2024/08/07	0	0.00	1	39.55	39.70	-1	735	-0.14%
2024/08/06	2	39.23	0.1	39.70	39.15	1.9	745	0.26%
2024/08/05	1.2	40.11	8	39.05	38.90	-6.8	746	-0.91%
2024/08/02	0.2	40.87	0	0.00	40.80	0.2	736	0.02%
2024/08/01	0	0.00	2.3	41.13	41.20	-2.3	741	-0.31%
2024/07/31	0	0.00	1.1	40.96	40.90	-1.1	741	-0.15%
2024/07/30	0.1	40.82	0	0.00	41.00	0.1	743	0.01%
2024/07/29	0	0.00	0.1	41.05	40.90	-0.1	750	-0.02%
2024/07/26	0.1	40.60	0	0.00	40.75	0.1	759	0.01%
2024/07/23	0	0.00	0.1	40.75	40.80	-0.1	775	-0.01%
2024/07/22	0.3	40.33	0	0.00	40.60	0.3	778	0.04%
2024/07/18	1	40.85	0	0.00	41.25	1	787	0.13%
2024/07/17	0	0.00	2	40.65	40.70	-2	785	-0.25%
2024/07/16	0.1	40.70	0	0.00	40.65	0.1	816	0.01%
2024/07/15	1.1	40.41	1	40.70	40.70	0.1	872	0.01%
2024/07/12	0	40.50	0	0.00	40.60	0	939	0.00%
2024/07/11	0.2	40.40	0	0.00	40.35	0.2	938	0.02%
2024/07/10	0	0.00	0.1	40.62	40.50	-0.1	942	-0.01%
2024/07/09	0.1	40.10	0	0.00	40.15	0.1	945	0.01%
2024/07/08	0.2	40.69	0	0.00	40.30	0.2	945	0.02%
2024/07/04	0.3	40.63	0	40.85	40.70	0.3	943	0.03%
2024/07/03	0	0.00	5.1	40.80	40.75	-5.1	946	-0.54%
2024/07/02	0.1	40.40	4	40.28	40.25	-3.9	943	-0.42%
2024/07/01	1.1	40.50	0	40.90	40.50	1	943	0.11%
2024/06/28	0	0.00	0.2	40.66	40.50	-0.2	944	-0.02%
2024/06/27	0	0.00	4.9	40.37	40.25	-4.9	942	-0.51%
2024/06/26	1.1	40.21	0	0.00	40.10	1.1	937	0.12%
2024/06/25	1.1	40.79	0	0.00	40.50	1.1	931	0.11%
2024/06/21	2.1	40.53	11	40.46	40.60	-8.9	926	-0.96%
2024/06/20	1.1	41.11	0	0.00	41.00	1.1	906	0.12%
2024/06/19	5.1	41.50	8.4	41.43	41.40	-3.3	891	-0.37%
2024/06/18	1.5	42.01	1	42.00	42.00	0.5	880	0.05%
2024/06/17	1	45.40	6.4	45.25	45.40	-5.4	840	-0.64%
2024/06/14	2	45.18	6	45.20	45.15	-4	814	-0.49%
2024/06/13	0	0.00	5.1	44.96	45.05	-5.1	796	-0.64%
2024/06/12	0.3	44.75	0	0.00	44.75	0.3	794	0.03%
2024/06/11	1.1	45.48	0	0.00	45.05	1.1	792	0.13%
2024/06/07	0.2	45.40	4.2	45.49	45.50	-4	787	-0.51%
2024/06/06	0	0.00	1.5	44.97	45.10	-1.5	777	-0.19%
2024/06/05	3.1	44.66	0	0.00	44.65	3.1	764	0.41%
2024/06/04	2.1	44.76	2.2	44.83	45.00	-0.1	757	-0.02%
2024/06/03	16.2	46.49	20.2	46.11	45.65	-4	738	-0.54%
2024/05/31	5	44.05	2.1	43.86	44.10	2.9	650	0.45%
2024/05/30	0	0.00	0.1	43.40	43.10	-0.1	638	-0.01%
2024/05/29	2.1	42.80	2	42.75	42.85	0.1	633	0.01%
2024/05/28	0.1	42.80	3.1	42.78	43.20	-3.1	630	-0.48%
2024/05/27	0.1	42.80	3	42.95	42.80	-2.9	629	-0.47%
2024/05/24	1.1	42.70	0	0.00	42.80	1.1	627	0.17%
2024/05/23	0.1	43.15	6	43.08	43.00	-5.9	624	-0.95%
2024/05/22	0	0.00	4.1	43.45	43.30	-4.1	623	-0.66%
2024/05/21	4.1	43.30	2	43.35	43.30	2.1	619	0.33%
2024/05/20	0.3	43.88	0	0.00	43.95	0.3	613	0.05%
2024/05/17	0.1	44.20	2	44.20	44.25	-1.9	604	-0.31%
2024/05/16	8.3	44.27	1	44.60	44.20	7.3	600	1.21%
2024/05/15	8	44.36	8.3	44.26	44.45	-0.3	587	-0.04%
2024/05/14	0.3	43.85	0.3	43.85	43.65	-0.1	568	-0.02%
2024/05/13	12.3	44.72	4.3	44.88	44.05	7.9	551	1.44%
2024/05/10	0	0.00	2.2	42.50	43.15	-2.2	502	-0.44%
2024/05/09	0.2	42.87	3.2	42.84	42.60	-3	490	-0.61%
2024/05/08	0.3	42.88	0	0.00	43.10	0.3	481	0.05%
2024/05/07	0	0.00	2	42.90	42.95	-2	478	-0.42%
2024/05/06	1	42.60	1	42.70	42.70	0	468	0.00%
2024/05/03	1.1	42.61	0.2	42.80	42.55	0.8	463	0.18%
2024/05/02	1	42.65	12.1	42.74	42.70	-11.1	458	-2.42%
2024/04/30	3.3	42.26	3	42.57	42.30	0.3	449	0.07%
2024/04/29	3.1	43.19	4	42.99	43.10	-0.9	434	-0.20%
2024/04/26	2	42.00	4	42.19	42.25	-2	416	-0.48%
2024/04/25	1.2	42.04	7	42.01	41.95	-5.8	409	-1.43%
2024/04/24	3	41.90	1.2	41.70	42.30	1.8	403	0.44%
2024/04/23	0.1	41.60	4	41.70	41.65	-4	392	-1.01%
2024/04/22	3.1	42.20	3.7	42.14	41.80	-0.6	386	-0.15%
2024/04/19	15.4	41.73	11.4	42.08	42.10	4	354	1.12%
2024/04/18	12.2	40.67	4	40.14	41.50	8.2	295	2.78%
2024/04/17	0.1	38.18	0	0.00	38.00	0.1	227	0.05%
2024/04/16	0.1	38.20	1	37.95	38.10	-0.9	227	-0.41%
2024/04/15	0.2	38.49	0	0.00	38.30	0.2	220	0.10%
2024/04/12	0.1	38.63	2	38.55	38.60	-1.9	215	-0.87%
2024/04/11	2.4	38.73	3	38.75	38.80	-0.7	213	-0.30%
2024/04/10	2.2	39.15	3.1	39.22	39.15	-0.9	210	-0.45%
2024/04/09	0	0.00	0.2	39.00	39.25	-0.2	210	-0.11%
2024/04/08	1	38.85	1	38.85	38.95	0	207	0.00%
2024/04/03	0.1	38.90	1	38.85	38.85	-0.9	207	-0.46%
2024/04/02	1.1	38.80	0	0.00	38.85	1.1	207	0.51%
2024/03/29	0.1	38.75	0	0.00	38.75	0.1	206	0.03%
2024/03/26	1.1	38.79	0	0.00	38.65	1.1	209	0.50%
2024/03/22	1	38.75	1	38.80	38.65	0	209	0.00%
2024/03/21	5	38.71	0.1	38.80	38.70	4.9	212	2.30%
2024/03/20	0.1	38.40	0	0.00	38.50	0.1	211	0.05%
2024/03/19	3.1	38.49	3	38.47	38.45	0.1	207	0.05%
2024/03/18	0.1	38.65	0	0.00	38.65	0.1	204	0.03%
2024/03/15	4	38.78	0.2	38.80	38.80	3.8	202	1.90%
2024/03/14	0	0.00	2.4	38.61	38.60	-2.4	187	-1.27%
2024/03/13	1.1	37.96	0	0.00	38.15	1.1	177	0.59%
2024/03/12	1.1	37.86	0	0.00	37.95	1.1	175	0.60%
2024/03/08	1.1	37.81	1	37.85	37.80	0.1	175	0.04%
2024/03/07	2.1	37.91	0	0.00	37.90	2.1	180	1.17%
2024/03/06	0	0.00	2	38.08	38.05	-2	179	-1.14%
2024/03/05	0	0.00	0.1	38.10	37.90	-0.1	177	-0.08%
2024/03/04	0.1	37.97	1	37.95	37.85	-0.9	175	-0.50%
2024/03/01	1	38.05	1	38.05	38.05	0	176	0.00%
2024/02/29	1	38.00	0	0.00	38.00	1	177	0.56%
2024/02/27	0	0.00	0.1	38.00	37.70	-0.1	174	-0.04%
2024/02/26	1	37.70	0	0.00	37.70	1	174	0.57%
2024/02/23	2.1	37.60	4	37.76	37.65	-1.9	174	-1.11%
2024/02/22	2.1	37.75	1	37.75	37.75	1.1	173	0.61%
2024/02/21	0	0.00	2.1	37.83	37.80	-2.1	173	-1.18%
2024/02/20	0.2	37.78	0	0.00	37.65	0.2	174	0.09%
2024/02/19	0	37.80	15	37.69	37.75	-15	176	-8.51%
2024/02/16	15	37.90	1	37.70	37.60	14	180	7.77%
2024/02/15	2	37.25	3	37.25	37.25	-1	181	-0.55%
2024/02/05	0.1	37.55	1	37.45	37.35	-0.9	183	-0.51%
2024/01/31	0	0.00	1	37.25	37.30	-1	186	-0.54%
2024/01/30	4.2	37.46	0	0.00	37.30	4.2	186	2.24%
2024/01/29	0.1	37.54	0.1	38.01	37.55	-0.1	188	-0.04%
2024/01/26	0.1	37.60	0	0.00	37.55	0.1	190	0.03%
2024/01/25	0	0.00	1	37.60	37.50	-1	190	-0.53%
2024/01/24	1	37.50	1	37.40	37.50	0	190	0.00%
2024/01/19	0	0.00	3	37.50	37.50	-3	191	-1.57%
2024/01/16	1.2	37.55	0	0.00	37.30	1.2	189	0.62%
2024/01/15	0	0.00	0.1	38.15	37.70	-0.1	185	-0.05%
2024/01/12	1	37.80	3	37.80	37.70	-2	185	-1.08%
2024/01/11	0.1	37.78	1	37.70	37.65	-0.9	185	-0.48%
2024/01/10	0.1	38.03	0	0.00	37.85	0.1	184	0.05%
2024/01/09	5.1	38.20	0	0.00	38.10	5.1	182	2.77%
2024/01/03	1.1	38.16	1	38.20	38.15	0.1	183	0.03%
2023/12/29	0.1	38.45	0	0.00	38.40	0.1	178	0.03%
2023/12/28	2.1	38.50	5	38.50	38.50	-2.9	178	-1.65%
2023/12/27	0.1	38.50	0	0.00	38.45	0.1	177	0.06%
2023/12/25	0.1	38.60	1.2	38.49	38.35	-1.1	179	-0.63%
2023/12/22	0	0.00	1	38.60	38.55	-1	179	-0.56%
2023/12/21	0.1	38.65	0	0.00	38.55	0.1	178	0.03%
2023/12/19	0.2	38.43	3	38.40	38.45	-2.8	173	-1.63%
2023/12/18	0	0.00	0.2	38.70	38.75	-0.2	173	-0.12%
2023/12/13	0	38.35	2	38.38	38.30	-2	166	-1.18%
2023/12/11	0.1	38.35	0	0.00	38.40	0.1	165	0.03%
2023/12/08	0.1	38.35	0	0.00	38.40	0.1	166	0.04%
2023/12/07	0.1	38.33	0	0.00	38.15	0.1	166	0.07%
2023/12/06	0	0.00	1	38.50	38.50	-1	165	-0.60%
2023/12/05	0.1	38.45	1	38.40	38.40	-0.9	165	-0.57%
2023/12/04	2	38.40	0.7	38.45	38.45	1.3	164	0.81%
2023/11/30	0.1	38.00	0	0.00	37.85	0.1	159	0.03%
2023/11/29	0.1	38.18	0	0.00	38.00	0.1	161	0.07%
2023/11/28	2	38.15	0	0.00	38.20	2	163	1.22%
2023/11/27	1	38.25	0	38.15	38.00	1	170	0.57%
2023/11/22	3	37.95	0	0.00	37.95	3	173	1.73%
2023/11/20	0.1	37.80	0	0.00	37.90	0.1	172	0.04%
2023/11/17	0.1	37.90	0	0.00	37.90	0.1	172	0.03%
2023/11/14	0.1	37.45	0	0.00	37.20	0.1	170	0.04%
2023/11/10	0.1	37.80	5	37.40	37.45	-4.9	171	-2.88%
2023/11/07	0	0.00	0.2	37.65	37.60	-0.2	192	-0.12%
2023/11/06	1	37.45	0	0.00	37.65	1	194	0.51%
2023/11/03	5	37.35	0	0.00	37.40	5	191	2.61%
2023/11/02	0	0.00	0.9	36.50	37.20	-0.9	193	-0.44%
2023/11/01	0	0.00	1	37.20	37.10	-1	194	-0.51%
2023/10/31	0.1	37.25	0	0.00	37.10	0.1	196	0.06%
2023/10/25	1	37.05	2	37.10	37.25	-1	203	-0.49%
2023/10/18	0.1	37.40	0	0.00	37.40	0.1	217	0.03%
2023/10/16	0.2	37.58	0	0.00	37.65	0.2	225	0.07%
2023/10/13	0	0.00	0	38.10	37.75	0	229	-0.01%
2023/10/12	0	0.00	0.1	38.00	37.55	-0.1	232	-0.03%
2023/10/11	0	0.00	0.2	37.42	37.40	-0.2	232	-0.06%
2023/10/06	0	0.00	0.7	37.06	37.00	-0.7	236	-0.28%
2023/10/05	0	0.00	1	37.00	36.85	-1	241	-0.41%
2023/10/04	1.1	36.71	0	0.00	36.70	1.1	242	0.44%
2023/10/02	0	36.95	0	38.00	36.95	0	248	0.01%
2023/09/28	0	37.10	0	0.00	36.95	0	250	0.02%
2023/09/25	1	37.30	10	37.35	37.35	-9	247	-3.64%
2023/09/22	0.1	37.50	0	0.00	37.25	0.1	247	0.02%
2023/09/21	0.1	37.75	0	0.00	37.55	0.1	246	0.02%
2023/09/19	0.1	38.12	0	0.00	37.90	0.1	245	0.05%
2023/09/18	0.1	38.10	0	0.00	38.15	0.1	245	0.02%
2023/09/15	0.1	38.15	0	0.00	38.10	0.1	247	0.02%
2023/09/13	0	0.00	1.1	38.15	38.15	-1.1	247	-0.43%
2023/09/12	5	38.00	1	38.00	37.85	4	247	1.62%
2023/09/11	0.1	37.70	0	0.00	37.55	0.1	248	0.02%
2023/09/07	0.1	37.90	4	37.80	37.70	-3.9	250	-1.55%
2023/09/06	2.1	38.03	5	38.05	38.00	-2.9	252	-1.17%
2023/09/05	0.1	37.90	3	38.20	38.20	-2.9	255	-1.15%
2023/09/04	2.1	38.15	3	38.08	38.05	-0.9	257	-0.37%
2023/08/31	1	38.00	13	38.17	38.05	-12	261	-4.60%
2023/08/30	5	37.65	1.1	37.66	37.75	3.9	254	1.53%
2023/08/28	0	0.00	0.1	37.30	37.25	-0.1	251	-0.02%
2023/08/25	0	0.00	0	37.05	37.10	0	252	-0.01%
2023/08/23	11	36.78	0	0.00	36.65	11	251	4.38%
2023/08/22	5	36.80	1	36.70	36.70	4	255	1.57%
2023/08/21	2	36.70	0	0.00	36.60	2	254	0.79%
2023/08/18	1	36.45	2	36.65	36.55	-1	255	-0.39%
2023/08/16	0	36.70	0	0.00	36.65	0	249	0.01%
2023/08/14	0.1	36.85	0	0.00	36.75	0.1	242	0.02%
2023/08/11	0	0.00	7.1	36.90	36.90	-7.1	238	-2.99%
2023/08/10	0.1	36.15	0	0.00	36.00	0.1	229	0.02%
2023/08/04	1	35.85	0	0.00	36.00	1	223	0.45%
2023/08/02	1	35.90	0	0.00	36.00	1	222	0.45%
2023/08/01	0	0.00	0	37.80	36.05	0	219	0.00%
2023/07/31	0	36.30	0	0.00	36.10	0	218	0.01%
2023/07/28	1	36.35	0	0.00	36.30	1	215	0.46%
2023/07/25	1	35.70	0	0.00	35.75	1	210	0.47%
2023/07/21	0	36.39	0	0.00	36.20	0	202	0.01%
2023/07/18	0	36.80	1	36.55	36.50	-1	193	-0.50%
2023/07/17	2	36.80	6	36.78	36.75	-4	190	-2.10%
2023/07/14	2.1	37.04	0.7	37.20	37.00	1.4	188	0.74%
2023/07/13	0	0.00	0	37.40	37.00	0	187	-0.01%
2023/07/12	6	38.50	0	0.00	38.50	6	186	3.22%
2023/07/11	1	38.50	0	0.00	38.50	1	183	0.55%
2023/07/10	0.2	38.61	0	0.00	38.45	0.2	182	0.12%
2023/07/07	1	38.65	0	0.00	38.75	1	176	0.57%
2023/07/06	4	38.84	0	0.00	38.85	4	177	2.25%
2023/07/05	2	39.00	0	0.00	39.05	2	178	1.14%
2023/07/03	1	39.20	1	39.35	39.40	0	178	0.00%
2023/06/30	0.1	39.30	0	0.00	39.20	0.1	177	0.03%
2023/06/29	0	0.00	5	39.30	39.30	-5	178	-2.80%
2023/06/28	1	39.05	0	0.00	39.15	1	177	0.56%
2023/06/27	0	39.20	0	0.00	39.05	0	178	0.02%
2023/06/21	0	0.00	5	39.32	39.55	-5	179	-2.78%
2023/06/19	1	39.30	0	39.25	39.25	1	177	0.55%
2023/06/16	0.2	39.35	0	0.00	39.35	0.2	177	0.11%
2023/06/15	0	0.00	21	39.25	39.35	-21	176	-11.87%
2023/06/14	1	39.30	0	0.00	39.30	1	175	0.57%
2023/06/09	0	0.00	1	39.60	39.65	-1	173	-0.58%
2023/06/07	0	0.00	0	39.15	39.25	0	168	-0.02%
2023/06/06	0	0.00	1	38.85	38.85	-1	162	-0.62%
2023/05/31	5	38.40	0	38.70	38.35	5	161	3.08%
2023/05/30	0	0.00	5	38.30	38.30	-5	159	-3.14%
2023/05/26	1	38.30	0	0.00	38.35	1	164	0.63%
2023/05/25	0	38.85	1	38.65	38.75	-1	164	-0.59%
2023/05/17	0	0.00	1.3	38.90	38.90	-1.3	167	-0.79%
2023/05/09	0.1	38.32	0	0.00	38.35	0.1	172	0.07%
2023/05/08	0	38.50	0	0.00	38.50	0	177	0.02%
2023/04/28	0	0.00	2	38.38	38.40	-2	195	-1.02%
2023/04/21	2	38.08	0	0.00	38.15	2	201	0.99%
2023/04/20	1	38.35	0	0.00	38.20	1	203	0.51%
2023/04/19	0	38.55	0	0.00	38.50	0	209	0.01%
2023/04/18	0.1	38.68	0	0.00	38.60	0.1	230	0.03%
2023/04/17	1	38.45	2.2	38.89	38.80	-1.2	267	-0.46%
2023/04/14	0	38.50	0	0.00	38.45	0	261	0.01%
2023/04/13	0	38.45	0.1	38.60	38.45	0	260	-0.02%
2023/04/12	0.1	38.60	0	0.00	38.55	0.1	260	0.04%
2023/04/11	0	38.55	0	0.00	38.50	0	262	0.01%
2023/04/10	0	0.00	0	38.40	38.55	0	262	-0.01%
2023/03/31	0.1	38.24	0	0.00	37.95	0.1	265	0.02%
2023/03/30	1	37.95	0	0.00	37.95	1	270	0.38%
2023/03/29	0.2	38.30	0	0.00	38.05	0.2	275	0.07%
2023/03/28	0	38.20	0	0.00	38.10	0	302	0.00%
2023/03/23	1	38.00	0	0.00	38.05	1	325	0.31%
2023/03/22	0	0.00	2	38.15	38.05	-2	328	-0.61%
2023/03/15	1.1	37.97	0	0.00	37.85	1.1	335	0.32%
2023/03/10	1	38.21	10	38.17	38.15	-9	335	-2.67%
2023/03/09	0	0.00	0.1	38.75	38.60	-0.1	334	-0.02%
2023/03/07	0	0.00	1	38.50	38.50	-1	333	-0.30%
2023/03/06	1	38.45	0	38.50	38.50	1	333	0.29%
2023/03/02	2	37.90	0	0.00	37.90	2	335	0.60%
2023/03/01	0	38.20	0	0.00	37.85	0	335	0.01%
2023/02/24	0.1	38.45	0	0.00	38.20	0.1	332	0.02%
2023/02/21	0	0.00	0	38.80	38.35	0	324	0.00%
2023/02/17	0.1	38.58	0	0.00	38.40	0.1	327	0.02%
2023/02/13	0	38.75	0	0.00	38.55	0	334	0.01%
2023/02/10	0.1	39.17	0	0.00	38.95	0.1	332	0.02%
2023/02/08	0	0.00	2	39.40	39.35	-2	331	-0.60%
2023/02/06	0	39.40	30	39.40	39.35	-30	329	-9.09%
2023/02/02	0	0.00	1	39.30	39.25	-1	332	-0.31%
2023/02/01	1	38.80	0	39.10	38.95	1	329	0.30%
2023/01/17	5	38.89	5	38.81	38.80	0	325	0.00%
2023/01/16	0	0.00	0	39.01	38.55	0	326	-0.01%
2023/01/13	1	38.50	0	0.00	38.55	1	327	0.31%
2023/01/12	0	38.60	0	0.00	38.50	0	345	0.01%
2023/01/11	0	38.75	0	0.00	38.75	0	349	0.01%
2023/01/06	0	38.85	0	0.00	39.05	0	347	0.01%
2023/01/05	17	38.99	17.1	39.11	39.30	-0.1	333	-0.03%
2022/12/30	28	37.60	0	38.10	37.80	28	304	9.18%
2022/12/29	0	0.00	5	37.35	37.50	-5	305	-1.64%
2022/12/28	2	37.80	0.1	37.90	37.75	2	305	0.65%
2022/12/27	0	0.00	0	38.20	38.10	0	306	-0.01%
2022/12/23	0	37.85	30	38.20	38.05	-30	311	-9.63%
2022/12/22	0	0.00	1	38.35	38.20	-1	320	-0.31%
2022/12/21	1	38.05	0	0.00	37.80	1	326	0.31%
2022/12/20	1	40.05	2	38.63	38.25	-1	326	-0.31%
2022/12/19	1	39.00	0	39.05	37.80	1	309	0.31%
2022/12/16	0	0.00	0	38.15	37.90	0	294	0.00%
2022/12/15	0	37.80	0	0.00	38.05	0	302	0.01%
2022/12/14	0	0.00	0	38.20	37.95	0	311	0.00%
2022/12/13	2	38.05	1	38.05	37.95	1	318	0.31%
2022/12/09	5	38.00	5.1	38.20	38.10	-0.1	323	-0.04%
2022/12/06	0	37.60	0	0.00	37.15	0	321	0.01%
2022/12/05	0	0.00	0	37.80	37.70	0	321	-0.01%
2022/12/02	0	37.50	0	0.00	37.40	0	318	0.01%
2022/11/29	0	0.00	0	37.30	37.15	0	319	-0.01%
2022/11/28	0.3	36.90	0	0.00	37.00	0.3	322	0.09%
2022/11/25	5	37.39	0	37.25	37.20	5	324	1.53%
2022/11/24	0.2	36.70	0	0.00	37.00	0.2	325	0.06%
2022/11/22	0	0.00	4	36.50	36.50	-4	327	-1.23%
2022/11/21	0	0.00	0.2	39.80	36.30	-0.2	328	-0.05%
2022/11/18	0	36.25	0	0.00	36.20	0	333	0.01%
2022/11/17	0	0.00	1	36.20	36.25	-1	338	-0.30%
2022/11/16	0.1	36.91	0	0.00	36.30	0.1	338	0.02%
2022/11/15	0	37.05	0	0.00	37.00	0	338	0.01%
2022/11/14	1	37.35	0	0.00	37.40	1	340	0.29%
2022/11/11	0	0.00	0	37.00	36.90	0	337	-0.01%
2022/11/10	0	36.65	2	36.50	36.45	-2	339	-0.58%
2022/11/09	0	0.00	1	36.75	36.95	-1	338	-0.30%
2022/11/08	0.3	36.65	1	36.70	36.65	-0.7	338	-0.21%
2022/11/03	6	36.11	0	35.95	36.10	6	342	1.74%
2022/11/02	1	35.75	0	0.00	35.80	1	343	0.30%
2022/11/01	2	36.10	0	0.00	35.90	2	348	0.57%
2022/10/31	1	35.05	0	0.00	34.90	1	352	0.28%
2022/10/28	1	34.90	0	0.00	34.60	1	404	0.25%
2022/10/25	0	0.00	20	34.69	34.50	-20	444	-4.50%
2022/10/20	0.1	34.00	0	0.00	33.60	0.1	450	0.01%
2022/10/19	2	35.83	0	0.00	35.70	2	435	0.46%
2022/10/18	1.1	35.29	1	35.45	35.40	0.1	435	0.02%
2022/10/17	2	34.20	0	0.00	35.10	2	448	0.45%
2022/10/07	0	0.00	0	37.80	37.65	0	469	0.00%
2022/10/06	0	37.50	0	0.00	37.60	0	477	0.00%
2022/10/04	0	0.00	1	37.55	37.65	-1	495	-0.21%
2022/10/03	0	37.35	0	0.00	37.15	0	495	0.01%
2022/09/30	0	37.10	0	37.55	37.75	0	497	0.00%
2022/09/26	0	0.00	1	37.70	37.70	-1	496	-0.20%
2022/09/20	0	40.10	1	41.00	40.35	-1	493	-0.20%
2022/09/19	1	40.20	0	40.62	40.40	1	493	0.20%
2022/09/16	0	40.20	0	0.00	40.25	0	499	0.01%
2022/09/15	0	0.00	1	40.60	40.70	-1	503	-0.20%
2022/09/14	0	40.10	0	0.00	39.95	0	509	0.00%
2022/09/08	0	0.00	2	40.20	40.15	-2	542	-0.37%
2022/09/07	1	39.90	0	0.00	39.75	1	551	0.18%
2022/09/06	1	40.15	0	0.00	40.10	1	554	0.18%
2022/09/02	2	40.25	0	0.00	40.25	2	573	0.35%
2022/09/01	0	40.65	0	0.00	40.70	0	580	0.00%
2022/08/30	0	0.00	0	41.20	40.90	0	581	0.00%
2022/08/29	1	40.95	0	0.00	41.00	1	583	0.18%
2022/08/25	0	0.00	0	42.00	41.90	0	581	0.00%
2022/08/24	0	0.00	0	41.70	41.60	0	584	0.00%
2022/08/23	0	41.25	0	0.00	41.20	0	583	0.00%
2022/08/22	0	0.00	0	41.75	41.50	0	590	0.00%
2022/08/19	1	41.30	2	41.08	41.75	-1	589	-0.17%
2022/08/17	0	0.00	0.1	41.32	41.30	-0.1	592	-0.01%
2022/08/16	1	40.80	0	41.00	40.85	1	594	0.16%
2022/08/15	0.1	40.72	0	0.00	40.65	0.1	603	0.01%
2022/08/12	2.1	41.00	0	0.00	40.90	2.1	604	0.35%
2022/08/11	0	41.25	0	0.00	41.15	0	611	0.00%
2022/08/10	0	0.00	0	41.30	41.40	0	617	0.00%
2022/08/09	0	40.90	0	0.00	40.85	0	624	0.00%
2022/08/08	0.1	41.30	0	0.00	41.25	0.1	636	0.02%
2022/08/05	0.1	42.20	0	0.00	42.10	0.1	642	0.01%
2022/08/04	0	0.00	7	43.10	43.15	-7	647	-1.08%
2022/08/03	0	0.00	3	41.78	41.95	-3	603	-0.50%
2022/08/02	0	0.00	16	41.20	41.50	-16	595	-2.69%
2022/08/01	0	0.00	14.5	40.95	40.90	-14.5	617	-2.35%
2022/07/29	3	40.80	16	40.77	40.55	-13	640	-2.03%
2022/07/28	0	0.00	1	40.65	40.45	-1	659	-0.15%
2022/07/26	0	0.00	3	40.47	40.30	-3	697	-0.43%
2022/07/25	0.5	40.26	0	0.00	40.40	0.5	735	0.07%
2022/07/22	0.1	39.95	1	40.60	40.25	-0.9	809	-0.11%
2022/07/20	1	39.50	0.1	39.90	39.50	0.9	1,190	0.07%
2022/07/19	0	0.00	0	39.10	39.50	0	2,192	0.00%
2022/07/18	0	0.00	0	38.55	38.45	0	2,443	0.00%
2022/07/14	0	0.00	1	38.00	38.05	-1	2,469	-0.04%
2022/07/13	0.1	37.50	0	37.70	37.30	0.1	2,470	0.00%
2022/07/12	0	37.30	0	0.00	37.45	0	2,485	0.00%
2022/07/06	0	0.00	1	38.25	38.15	-1	2,513	-0.04%
2022/07/05	0	0.00	0.1	39.70	39.90	-0.1	2,522	0.00%
2022/07/01	5.1	39.00	0	0.00	38.85	5.1	2,524	0.20%
2022/06/30	6	39.65	0	0.00	40.10	6	2,538	0.24%
2022/06/29	0	40.20	0	0.00	40.10	0	2,596	0.00%
2022/06/28	0	40.80	0	0.00	40.60	0	2,618	0.00%
2022/06/27	0	0.00	4	41.15	41.35	-4	2,636	-0.15%
2022/06/23	0	0.00	0	39.80	39.10	0	2,791	0.00%
2022/06/22	1	39.46	0	0.00	39.30	1	2,790	0.04%
2022/06/20	2.2	39.47	2	39.05	39.05	0.2	2,789	0.01%
2022/06/17	2	40.13	0	0.00	40.00	2	2,783	0.07%
2022/06/15	1	40.50	0.1	40.92	41.00	1	2,771	0.03%
2022/06/14	1.1	40.08	0	0.00	40.50	1.1	2,780	0.04%
2022/06/13	1	40.91	0	0.00	40.95	1	2,780	0.04%
2022/06/10	2	41.90	0	0.00	41.95	2	2,778	0.07%
2022/06/09	2	42.38	1	42.55	42.60	1	2,775	0.04%
2022/06/08	0	0.00	0	42.50	42.65	0	2,777	0.00%
2022/06/07	0.1	42.50	2	42.10	42.55	-2	2,787	-0.07%
2022/06/06	0	42.25	1	42.20	42.30	-1	2,796	-0.03%
2022/06/01	0	42.55	0	0.00	42.35	0	2,836	0.00%
2022/05/30	0.1	42.00	5	42.41	42.60	-4.9	2,841	-0.17%
2022/05/27	0	42.20	0	0.00	42.00	0	2,839	0.00%
2022/05/24	1	42.30	1	42.20	41.95	0	2,887	0.00%
2022/05/23	1	42.45	0	0.00	42.25	1	2,891	0.03%
2022/05/20	1	42.05	2	41.85	41.80	-1	2,899	-0.03%
2022/05/18	1	41.90	0	42.35	42.05	1	2,927	0.03%
2022/05/17	0	42.00	0	0.00	41.85	0	2,932	0.00%
2022/05/16	1	42.55	1	42.20	42.40	0	2,930	0.00%
2022/05/13	1	40.80	16	41.17	41.15	-15	2,933	-0.51%
2022/05/12	1.1	41.42	5	41.24	40.95	-3.9	2,942	-0.13%
2022/05/10	2	42.15	1	42.05	42.20	1	3,010	0.03%
2022/05/09	3	43.35	1.1	43.32	42.85	1.9	3,019	0.06%
2022/05/06	4.1	42.82	3	43.10	43.00	1.1	3,017	0.03%
2022/05/05	6	44.11	0	0.00	43.70	6	3,015	0.20%
2022/05/04	10	45.14	10	44.74	44.15	0	3,055	0.00%
2022/05/03	4	44.24	7	44.38	44.15	-3	3,097	-0.10%
2022/04/29	9.2	44.76	2	44.48	44.55	7.2	3,236	0.22%
2022/04/28	7	45.83	12	45.72	45.05	-5	3,323	-0.15%
2022/04/27	13	45.80	14.1	45.72	45.25	-1.1	3,308	-0.03%
2022/04/26	86.1	46.00	45	45.78	44.70	41.1	3,233	1.27%
2022/04/25	316	50.36	1,999.1	50.48	45.20	-1,683.1	3,080	-54.63%	大買/大賣/鉅額交易
2022/04/22	2,172	48.43	422.2	48.35	48.45	1,749.8	2,220	78.78%	大買/大賣/鉅額交易
2022/04/21	2	44.10	0	0.00	44.05	2	2,316	0.09%
2022/04/20	1	43.60	1.1	43.49	43.70	-0.1	2,966	0.00%
2022/04/19	0.1	42.93	0	0.00	42.85	0.1	3,891	0.00%
2022/04/18	0	0.00	2.1	43.65	43.45	-2.1	4,310	-0.05%
2022/04/15	0.1	42.89	0.1	43.33	43.15	0	4,516	0.00%
2022/04/14	2	43.30	11.1	43.14	43.55	-9.1	4,767	-0.19%
2022/04/13	0	0.00	8	42.03	42.25	-8	4,831	-0.17%
2022/04/12	1.1	41.67	0	0.00	41.75	1.1	4,863	0.02%
2022/04/11	0.2	42.47	0	0.00	42.10	0.2	4,884	0.00%
2022/04/08	0	42.90	0.8	42.50	42.80	-0.7	4,880	-0.01%
2022/04/07	6.2	42.89	3	43.33	42.75	3.2	4,879	0.07%
2022/04/06	3.1	43.85	13	44.08	43.60	-9.9	4,863	-0.20%
2022/04/01	7	44.80	7	44.24	43.70	0	4,840	0.00%
2022/03/31	12	44.12	7.1	44.11	43.80	4.9	4,783	0.10%
2022/03/30	0	0.00	3	43.65	43.95	-3	4,762	-0.06%
2022/03/29	8.3	42.92	11	43.09	43.00	-2.7	4,743	-0.06%
2022/03/28	34	45.40	9.2	45.00	44.80	24.8	4,703	0.53%
2022/03/25	0.1	42.30	0	0.00	42.25	0.1	4,578	0.00%
2022/03/24	0.3	42.00	0	42.60	42.65	0.3	4,576	0.01%
2022/03/23	10	42.40	0	0.00	42.35	10	4,579	0.22%
2022/03/22	0.1	42.08	0	0.00	41.90	0.1	4,578	0.00%
2022/03/21	0	0.00	0	42.60	42.35	0	4,577	0.00%
2022/03/18	1	41.80	0	42.20	42.40	1	4,583	0.02%
2022/03/17	0.4	42.05	4.1	41.94	42.05	-3.7	4,588	-0.08%
2022/03/16	0	0.00	3	41.17	41.10	-3	4,601	-0.07%
2022/03/15	0	41.20	1.1	41.15	40.90	-1.1	4,596	-0.02%
2022/03/14	1	41.30	0	0.00	41.55	1	4,597	0.02%
2022/03/11	0	41.55	1	41.50	41.30	-1	4,598	-0.02%
2022/03/10	1	42.25	0.1	42.13	41.75	0.9	4,599	0.02%
2022/03/09	0.4	41.30	1	41.10	41.35	-0.6	4,599	-0.01%
2022/03/08	2.2	40.86	0	0.00	40.45	2.2	4,613	0.05%
2022/03/07	1	42.05	2	41.85	41.75	-1	4,677	-0.02%
2022/03/04	0	0.00	5	43.38	43.35	-5	4,788	-0.10%
2022/03/03	2	43.80	1.5	43.48	43.65	0.5	4,930	0.01%
2022/03/02	1	43.50	0	0.00	43.50	1	4,931	0.02%
2022/03/01	0	0.00	1	43.50	43.45	-1	4,930	-0.02%
2022/02/25	0	0.00	11	43.50	43.25	-11	4,928	-0.22%
2022/02/24	8.1	44.91	7.1	44.33	43.30	1	4,915	0.02%
2022/02/22	0.1	44.53	0	0.00	44.20	0.1	4,881	0.00%
2022/02/21	11	45.09	1	45.05	45.00	10	4,870	0.20%
2022/02/18	0	0.00	2.1	44.70	44.70	-2.1	4,855	-0.04%
2022/02/16	0	0.00	3	44.48	44.35	-3	4,846	-0.06%
2022/02/15	4.1	44.33	0	0.00	44.20	4.1	4,846	0.08%
2022/02/14	4	44.45	2	44.45	44.45	2	4,836	0.04%
2022/02/11	29	46.46	33.2	45.75	45.30	-4.2	4,824	-0.09%
2022/02/10	1	44.85	0	0.00	44.95	1	4,750	0.02%
2022/02/09	1	45.15	1	45.15	44.90	0	4,740	0.00%
2022/02/08	6.1	44.67	13	44.74	44.65	-6.9	4,724	-0.15%
2022/02/07	1.1	44.04	3	44.72	45.30	-1.9	4,706	-0.04%
2022/01/26	10.2	45.02	6	44.93	45.25	4.1	4,742	0.09%
2022/01/25	5.2	46.39	4	45.63	45.60	1.2	4,696	0.03%
2022/01/24	17	48.32	17	48.26	47.75	0	4,638	0.00%
2022/01/21	14.1	47.51	23.2	47.35	46.60	-9.1	4,496	-0.20%
2022/01/20	8.1	46.03	23	46.05	46.00	-14.9	4,371	-0.34%
2022/01/19	2	47.55	0	0.00	47.40	2	4,311	0.05%
2022/01/18	12.1	48.05	24	48.49	47.70	-11.9	4,249	-0.28%
2022/01/17	17	50.54	13	49.52	49.25	4	4,171	0.10%
2022/01/14	38.1	50.55	31	50.19	49.50	7.1	4,028	0.18%
2022/01/13	30	51.21	50	51.27	50.60	-20	3,690	-0.54%
2022/01/12	131	52.04	90	52.19	50.00	41	3,027	1.35%	大買/
2022/01/11	125.1	53.72	93.1	54.01	50.20	32	2,096	1.53%	大買/
2022/01/10	31	54.52	44.4	54.92	55.70	-13.4	1,678	-0.80%
2022/01/07	54.1	49.82	31.2	49.88	50.70	22.9	1,459	1.57%
2022/01/06	2	47.30	1	46.79	46.15	1	1,206	0.08%
2022/01/05	9	46.55	1	45.82	45.50	8	1,138	0.70%
2022/01/04	1	46.10	7	45.66	46.20	-6	1,114	-0.54%
2022/01/03	0	45.00	1.1	45.21	45.05	-1	1,097	-0.09%
2021/12/30	1.2	44.95	0.2	45.00	44.95	1	1,108	0.09%
2021/12/29	0	0.00	10.4	45.10	45.15	-10.4	1,120	-0.93%
2021/12/28	1	44.80	3	44.90	44.85	-2	1,133	-0.18%
2021/12/27	1	44.90	1	45.00	44.70	0	1,157	0.00%
2021/12/24	1	44.50	1	44.50	44.55	0	1,176	0.00%
2021/12/23	0	44.40	0	0.00	44.60	0	1,184	0.00%
2021/12/22	2	44.45	1	44.40	44.40	1	1,210	0.08%
2021/12/21	0	0.00	1	44.74	44.70	-1	1,213	-0.08%
2021/12/20	0	44.15	0	0.00	44.25	0	1,216	0.00%
2021/12/17	2.4	44.28	0.3	44.21	44.60	2.1	1,224	0.17%
2021/12/16	2	43.85	0	0.00	43.80	2	1,238	0.16%
2021/12/15	2	43.70	0	0.00	43.80	2	1,259	0.16%
2021/12/14	0	44.10	0	0.00	43.90	0	1,278	0.00%
2021/12/13	2.1	44.43	0	0.00	44.40	2.1	1,300	0.16%
2021/12/10	0	0.00	1	45.74	44.90	-1	1,413	-0.07%
2021/12/09	0	44.75	1	44.75	44.70	-1	1,705	-0.06%
2021/12/08	0	0.00	0.1	45.08	44.75	-0.1	1,852	0.00%
2021/12/07	1	44.35	3	44.53	44.50	-2	2,137	-0.09%
2021/12/06	2	44.43	1	44.40	44.35	1	3,002	0.03%
2021/12/03	0.1	44.75	1	45.00	44.60	-0.9	3,346	-0.03%
2021/12/02	0	45.00	5	44.96	44.85	-5	3,474	-0.14%
2021/12/01	4	46.30	4.1	47.10	45.10	-0.1	3,464	0.00%
2021/11/30	6.1	45.13	14	47.44	45.45	-7.9	3,401	-0.23%
2021/11/29	23	47.40	13.4	46.96	47.85	9.6	3,284	0.29%
2021/11/26	0.2	43.39	0	0.00	43.50	0.2	3,147	0.01%
2021/11/25	0.1	44.25	0	0.00	44.25	0.1	3,153	0.00%
2021/11/24	0.1	44.10	5.1	44.26	44.30	-5	3,159	-0.16%
2021/11/22	0	43.45	0	44.00	43.95	0	3,173	0.00%
2021/11/19	0	43.50	0	0.00	43.30	0	3,175	0.00%
2021/11/18	3	43.77	0	0.00	43.80	3	3,185	0.09%
2021/11/17	0.2	43.88	1	43.70	43.70	-0.8	3,210	-0.02%
2021/11/16	10	44.50	1.1	44.50	44.50	8.9	3,220	0.28%
2021/11/15	2	43.73	0	0.00	43.95	2	3,231	0.06%
2021/11/12	0.1	44.38	1	44.25	44.30	-0.9	3,260	-0.03%
2021/11/11	0.1	44.82	0	0.00	44.55	0.1	3,273	0.00%
2021/11/10	0.1	44.90	0	45.10	44.85	0.1	3,290	0.00%
2021/11/09	1	44.65	1	44.90	44.55	0	3,305	0.00%
2021/11/08	0	44.70	0	44.70	44.80	0	3,307	0.00%
2021/11/05	1.1	44.64	0	0.00	44.40	1.1	3,323	0.03%
2021/11/04	0.1	44.88	2	45.28	44.70	-1.9	3,333	-0.06%
2021/11/03	6	45.40	1.3	45.24	45.40	4.7	3,336	0.14%
2021/11/02	0	43.65	0.1	43.90	43.95	0	3,293	0.00%
2021/11/01	1.1	43.73	0	0.00	43.35	1.1	3,328	0.03%
2021/10/29	1	42.90	3	43.28	43.35	-2	3,333	-0.06%
2021/10/28	0	0.00	1	43.00	42.90	-1	3,339	-0.03%
2021/10/25	1	43.00	0.2	43.43	42.85	0.9	3,410	0.02%
2021/10/22	0.2	42.60	0	0.00	42.20	0.2	3,411	0.00%
2021/10/21	5	42.94	0	0.00	43.85	5	3,418	0.15%
2021/10/20	3	42.83	0.1	42.90	42.60	3	3,415	0.09%
2021/10/19	0	0.00	0.1	41.90	42.45	-0.1	3,442	0.00%
2021/10/18	0.1	41.51	0	41.70	41.60	0.1	3,483	0.00%
2021/10/15	0	0.00	0.1	41.80	42.20	-0.1	3,517	0.00%
2021/10/14	0	0.00	1.1	41.02	41.50	-1.1	3,548	-0.03%
2021/10/13	1.1	41.92	4	41.74	41.10	-3	3,570	-0.08%
2021/10/12	0.1	41.90	2.2	42.04	41.80	-2.2	3,615	-0.06%
2021/10/08	1.1	43.19	0	0.00	42.60	1.1	3,775	0.03%
2021/10/07	1	43.90	0.2	43.57	43.40	0.9	3,893	0.02%
2021/10/06	2.1	42.08	0	0.00	42.05	2.1	3,982	0.05%
2021/10/05	0	0.00	4	43.01	43.60	-4	4,044	-0.10%
2021/10/04	0.1	43.95	1	44.50	43.15	-1	4,149	-0.02%
2021/10/01	3.3	45.18	1	44.75	44.65	2.3	4,267	0.05%
2021/09/30	2	46.10	0	0.00	46.45	2	4,362	0.05%
2021/09/29	5.3	46.50	2	46.08	46.00	3.3	4,461	0.07%
2021/09/28	1.1	47.20	20	47.15	47.30	-19	4,602	-0.41%
2021/09/27	0	0.00	2	47.55	47.40	-2	4,729	-0.04%
2021/09/24	1	47.40	4	47.55	47.40	-3	4,991	-0.06%
2021/09/23	1	47.50	0.1	48.00	47.25	0.9	5,277	0.02%
2021/09/22	2.1	47.36	10	47.50	47.50	-7.9	5,581	-0.14%
2021/09/17	0	0.00	1	49.30	48.85	-1	5,962	-0.02%
2021/09/16	10.1	48.90	4	48.90	48.90	6.1	6,350	0.10%
2021/09/15	3.1	49.66	4	49.35	49.70	-0.9	6,730	-0.01%
2021/09/14	36	50.68	18.1	50.87	49.45	18	7,068	0.25%
2021/09/13	50.4	49.31	39	49.49	49.00	11.4	8,044	0.14%
2021/09/10	83.1	53.62	77.1	54.14	52.40	6.1	8,861	0.07%
2021/09/09	117.8	59.81	66	59.33	56.50	51.8	9,254	0.56%	大買/
2021/09/08	63.1	55.40	61.4	56.17	56.90	1.7	8,692	0.02%
2021/09/07	31	50.94	5.7	50.80	51.80	25.3	8,436	0.30%
2021/09/06	0.1	47.36	0.1	47.70	47.10	0	8,389	0.00%
2021/09/03	2.2	47.52	2	47.60	47.00	0.2	8,474	0.00%
2021/09/02	2.2	47.99	0	0.00	47.95	2.2	8,602	0.03%
2021/09/01	0	0.00	3	48.80	49.05	-3	8,695	-0.03%
2021/08/31	3.2	48.38	0	0.00	48.00	3.2	8,837	0.04%
2021/08/30	0.1	49.32	0	0.00	49.15	0.1	9,057	0.00%
2021/08/27	0	0.00	5.1	49.55	49.55	-5.1	9,280	-0.05%
2021/08/25	0	0.00	10	49.41	49.45	-10	10,545	-0.09%
2021/08/24	0	0.00	2.2	49.78	49.65	-2.2	11,579	-0.02%
2021/08/23	10	49.15	1.1	49.40	49.05	9	12,305	0.07%
2021/08/20	2	48.03	3	48.17	48.00	-1	12,581	-0.01%
2021/08/19	1.1	48.42	0	0.00	48.00	1.1	13,267	0.01%
2021/08/18	5	49.17	8.3	49.03	49.95	-3.3	13,698	-0.02%
2021/08/17	1.5	48.10	0	0.00	47.70	1.5	14,172	0.01%
2021/08/16	0	48.90	1	49.50	49.70	-1	14,240	-0.01%
2021/08/13	1	50.00	9	50.41	50.00	-8	14,475	-0.06%
2021/08/11	2	51.60	15	51.19	51.80	-13	14,608	-0.09%
2021/08/10	2	52.60	2	52.00	51.80	0	14,693	0.00%
2021/08/09	0	0.00	0.1	53.00	52.50	-0.1	14,812	0.00%
2021/08/06	3	53.77	6	53.72	53.30	-3	14,856	-0.02%
2021/08/05	5	53.13	2	52.60	52.80	3	14,885	0.02%
2021/08/04	0	0.00	1	56.10	56.20	-1	14,848	-0.01%
2021/08/03	9	55.78	0	0.00	55.90	9	14,835	0.06%
2021/08/02	2	56.25	12	57.12	57.60	-10	14,816	-0.07%
2021/07/30	5	55.80	4	56.23	55.00	1	14,785	0.01%
2021/07/29	0	0.00	4	56.88	57.50	-4	14,757	-0.03%
2021/07/28	6	55.98	2	57.10	56.00	4	14,733	0.03%
2021/07/27	0	0.00	4	57.20	56.00	-4	14,709	-0.03%
2021/07/26	1	58.30	1.2	58.42	57.30	-0.2	14,690	0.00%
2021/07/23	39	57.64	39.1	58.12	58.30	-0.1	14,675	0.00%
2021/07/22	4	56.63	9	56.93	57.60	-5	14,644	-0.03%
2021/07/21	15	57.23	23	55.91	55.90	-8	14,594	-0.05%
2021/07/20	9.1	57.20	5	56.92	56.70	4.1	14,552	0.03%
2021/07/19	1	59.20	4.2	59.19	59.30	-3.2	14,511	-0.02%
2021/07/16	8.2	60.30	0	0.00	59.40	8.2	14,485	0.06%
2021/07/15	84	60.48	85	60.80	60.90	-1	14,428	-0.01%
2021/07/14	14	57.86	31	58.28	60.20	-17	14,264	-0.12%
2021/07/13	16.2	60.36	30	60.41	60.00	-13.9	14,138	-0.10%
2021/07/12	16.2	63.44	20	62.79	62.30	-3.9	14,030	-0.03%
2021/07/09	37.1	64.04	5	64.10	63.50	32.1	13,951	0.23%
2021/07/08	14	64.11	17.2	65.55	66.50	-3.2	13,827	-0.02%
2021/07/07	32.3	64.04	31	63.85	63.10	1.3	13,687	0.01%
2021/07/06	20	65.88	13	65.61	64.60	7	13,567	0.05%
2021/07/05	27.1	65.95	38	64.73	65.90	-10.9	13,456	-0.08%
2021/07/02	23.2	67.15	13	66.82	66.50	10.2	13,286	0.08%
2021/07/01	58	69.48	59	70.03	67.50	-1	13,152	-0.01%
2021/06/30	38.8	69.80	70	69.22	69.20	-31.2	12,880	-0.24%
2021/06/29	123	72.20	123	71.02	69.80	0	12,579	0.00%	大買/大賣/
2021/06/28	128.1	71.86	89.6	72.05	71.60	38.5	12,252	0.31%	大買/
2021/06/25	80.6	72.15	79.2	71.73	70.40	1.4	11,846	0.01%
2021/06/24	100.1	70.69	145	71.13	71.30	-44.9	11,436	-0.39%	大賣/
2021/06/23	80	68.98	150.2	68.31	67.60	-70.2	11,025	-0.64%	大賣/
2021/06/22	345.4	76.42	300.2	75.13	71.00	45.2	10,562	0.43%	大買/大賣/
2021/06/21	231.5	71.34	244.6	72.59	74.00	-13.1	9,267	-0.14%	大買/大賣/
2021/06/18	131.3	67.92	97	68.00	67.30	34.3	8,297	0.41%	大買/
2021/06/17	65	63.77	26.1	64.26	65.30	38.9	7,610	0.51%
2021/06/16	17.1	63.80	23	62.16	61.30	-5.9	7,302	-0.08%
2021/06/15	17	64.31	15	63.75	63.80	2	7,206	0.03%
2021/06/11	19.1	64.23	30	63.83	63.50	-11	7,116	-0.15%
2021/06/09	17.1	66.83	25	65.64	64.50	-7.9	6,865	-0.11%
2021/06/08	34	68.33	34.3	67.36	67.10	-0.3	6,757	0.00%
2021/06/07	50.5	68.06	81	67.21	68.10	-30.6	6,604	-0.46%
2021/06/04	82.8	70.36	56.1	68.92	68.40	26.7	6,368	0.42%
2021/06/03	57.1	71.55	51.1	71.71	71.20	6	6,134	0.10%
2021/06/02	151.3	69.89	140	70.51	69.90	11.3	5,641	0.20%	大買/大賣/
2021/06/01	163.3	69.24	140.1	69.82	66.50	23.2	4,844	0.48%	大買/大賣/
2021/05/31	121	66.65	98.1	67.11	67.90	22.9	3,805	0.60%	大買/
2021/05/28	68	62.37	50	62.09	61.80	18	3,068	0.59%
2021/05/27	213.2	63.02	95	63.01	60.70	118.2	2,763	4.28%	大買/鉅額交易
2021/05/26	58.1	61.22	70.2	59.82	60.70	-12.1	2,060	-0.59%
2021/05/25	87.5	63.21	119	61.08	57.80	-31.5	1,607	-1.96%	大賣/
2021/05/24	55	59.56	12	60.30	60.30	43	1,098	3.91%
2021/05/21	29	53.95	39.4	53.10	54.90	-10.4	1,011	-1.02%
2021/05/20	17	48.88	7	49.23	49.95	10	756	1.32%
2021/05/19	12	45.98	0.3	45.40	45.45	11.7	631	1.85%
2021/05/18	3.3	48.18	5	48.83	46.90	-1.7	591	-0.29%
2021/05/17	56	49.19	13	48.82	49.25	43	491	8.75%
2021/05/14	21	45.99	7	47.99	44.80	14	359	3.90%
2021/05/13	3	45.75	1.1	45.50	47.90	1.9	296	0.64%
2021/05/12	1	43.70	0	0.00	43.55	1	246	0.41%
2021/05/04	0	0.00	1	44.40	44.55	-1	227	-0.44%
2021/04/29	0	0.00	8	44.60	45.00	-8	223	-3.57%
2021/04/23	0.1	44.90	0	0.00	44.70	0.1	225	0.03%
2021/04/21	0	0.00	0.2	45.20	45.20	-0.2	218	-0.10%
2021/04/20	1	44.70	1	45.30	45.50	0	219	0.00%
2021/04/13	0	0.00	1	44.45	44.05	-1	231	-0.43%
2021/04/09	0	0.00	0	43.80	43.60	0	235	-0.02%
2021/03/22	0	42.43	0	0.00	42.30	0	288	0.02%
2021/03/11	0	0.00	2	43.40	43.40	-2	299	-0.67%
2021/02/22	1	42.10	0	0.00	42.00	1	312	0.32%
2021/02/01	0	0.00	2	41.15	41.30	-2	297	-0.67%
2021/01/22	2	42.15	0	0.00	42.10	2	292	0.68%
2021/01/12	0	0.00	1	44.30	44.00	-1	266	-0.37%
2020/12/23	2	43.10	0	0.00	42.90	2	212	0.94%
2020/12/18	0	0.00	7	43.55	43.70	-7	205	-3.40%
2020/12/15	2	42.75	1	43.00	43.10	1	181	0.55%
2020/12/02	2	41.10	0	0.00	41.35	2	161	1.23%
2020/11/24	2	40.80	0	0.00	40.85	2	143	1.40%
2020/09/22	1	40.70	0	0.00	40.10	1	176	0.57%
2020/09/04	1	40.75	0	0.00	40.75	1	182	0.55%
2020/08/20	2	40.50	2	39.65	39.80	0	207	0.00%
2020/08/10	0	0.00	0	39.70	39.70	0	283	0.00%
2020/06/19	0	0.00	1	40.50	40.50	-1	340	-0.29%
2020/05/19	1	41.75	0	0.00	41.45	1	376	0.27%
2020/05/15	1	39.90	1	40.05	39.85	0	348	0.00%
2020/05/11	0	0.00	1	40.80	40.55	-1	340	-0.29%
2020/04/30	0	0.00	5	40.75	40.95	-5	341	-1.46%
2020/04/29	1	40.80	3	40.40	40.45	-2	348	-0.57%
2020/04/28	1	40.15	0	0.00	40.00	1	341	0.29%
2020/04/27	1	39.75	0	0.00	39.75	1	345	0.29%
2020/04/21	1	39.35	0	0.00	38.30	1	330	0.30%
2020/04/14	0	0.00	10	38.20	38.50	-10	316	-3.15%
2020/04/10	10	37.50	0	0.00	37.65	10	312	3.20%
2020/03/18	0	0.00	2	33.63	33.60	-2	269	-0.74%
2020/03/13	0	0.00	1	35.05	36.15	-1	257	-0.39%
2020/03/09	1	38.55	5	39.25	38.40	-4	229	-1.74%
2020/03/06	5	39.55	0	0.00	39.20	5	222	2.25%
2020/03/05	0	0.00	1	39.80	39.75	-1	217	-0.46%
2020/02/25	1	40.65	0	0.00	40.55	1	204	0.49%
2020/02/18	5	41.80	5	41.61	41.60	0	191	0.00%
2020/01/30	1	38.25	0	0.00	38.35	1	177	0.56%
2020/01/15	2	39.45	0	0.00	39.25	2	174	1.14%
2020/01/03	0	0.00	16	39.35	39.40	-16	167	-9.54%
2019/12/19	0	0.00	10	39.43	38.95	-10	161	-6.21%
2019/12/17	2	38.93	0	0.00	38.85	2	157	1.27%
2019/11/28	0	0.00	5	39.50	39.15	-5	147	-3.39%
2019/11/26	0	0.00	7	39.47	39.25	-7	146	-4.78%
2019/11/18	0	0.00	14	39.14	39.25	-14	148	-9.45%
2019/11/15	0	0.00	22	39.31	39.05	-22	147	-14.88%
2019/11/14	16	38.24	0	0.00	38.15	16	140	11.39%
2019/11/08	7	38.97	0	0.00	38.95	7	140	4.99%
2019/11/07	10	38.70	0	0.00	38.75	10	140	7.14%
2019/11/06	10	38.85	0	0.00	38.90	10	138	7.22%
2019/11/05	0	0.00	3	39.52	39.35	-3	136	-2.20%
2019/11/04	35	38.95	2	39.40	39.20	33	132	24.99%
2019/10/22	0	0.00	1	36.85	36.60	-1	87	-1.14%
2019/10/16	0	0.00	1	36.85	36.90	-1	88	-1.13%
2019/07/23	0	0.00	1	36.25	36.25	-1	346	-0.29%
2019/07/12	1	37.85	0	0.00	37.60	1	347	0.29%
2019/07/08	0	0.00	2	37.95	37.70	-2	343	-0.58%
2019/06/26	0	0.00	2	36.80	36.50	-2	329	-0.61%
2019/06/18	2	36.40	0	0.00	36.35	2	305	0.65%
2019/06/04	0	0.00	0	36.05	36.00	0	283	0.00%
2019/05/29	0	0.00	0	34.60	34.50	0	257	0.00%
2019/04/26	0	0.00	2	36.90	36.80	-2	112	-1.78%
2019/02/15	4	36.70	0	0.00	36.80	4	121	3.29%
2018/10/05	0	0.00	2	39.00	39.10	-2	69	-2.89%
2018/07/30	0	0.00	0.9	39.90	40.25	-0.9	88	-1.07%
2018/05/23	0	0.00	0	39.75	39.95	0	119	0.00%
2018/05/18	2	39.95	0	0.00	40.00	2	125	1.60%
2018/05/02	0	0.00	0.4	40.05	40.05	-0.4	147	-0.24%
2018/04/30	0	0.00	1	40.30	40.20	-1	147	-0.68%
2018/04/17	0.9	38.55	0	0.00	38.25	0.9	138	0.69%
2018/04/16	0	0.00	0.9	38.00	38.20	-0.9	139	-0.68%
2018/01/22	0	0.00	3	38.60	38.70	-3	139	-2.15%