嘉里大榮 (2608)-國泰-台中券商分點個股進出

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
42.25
漲跌
▲0.30
漲幅
+0.72%
成交量
470張
產業
上市航運類股
326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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/26	0	0.00	1	42.20	42.25	-1	416	-0.24%
2024/04/25	0.3	42.04	0	0.00	41.95	0.3	409	0.07%
2024/04/24	1.1	41.78	4	42.06	42.30	-2.9	403	-0.73%
2024/04/22	1	42.60	17.1	41.94	41.80	-16.1	386	-4.16%
2024/04/19	7	41.85	18	41.71	42.10	-11	354	-3.11%
2024/04/18	22	40.45	7	40.39	41.50	15	295	5.08%
2024/04/17	5	38.08	0	0.00	38.00	5	227	2.20%
2024/04/16	30	38.02	1	38.05	38.10	29	227	12.76%
2024/04/12	1	38.50	0	0.00	38.60	1	215	0.47%
2024/04/10	1	39.20	1	39.10	39.15	0	210	0.00%
2024/04/09	0	0.00	24.3	39.02	39.25	-24.3	210	-11.52%
2024/04/08	0	0.00	1	38.95	38.95	-1	207	-0.48%
2024/04/02	1	38.80	0	0.00	38.85	1	207	0.48%
2024/03/29	0	0.00	0	38.70	38.75	0	206	0.00%
2024/03/27	4	38.70	0.2	38.70	38.75	3.8	208	1.81%
2024/03/26	2.5	38.70	2	38.60	38.65	0.5	209	0.24%
2024/03/25	0	0.00	2	38.75	38.75	-2	210	-0.97%
2024/03/22	0.2	38.68	0	0.00	38.65	0.2	209	0.10%
2024/03/21	1	38.60	0	38.80	38.70	1	212	0.48%
2024/03/20	10	38.45	2	38.40	38.50	8	211	3.78%
2024/03/19	0	0.00	5	38.49	38.45	-5	207	-2.42%
2024/03/18	0	38.52	1	38.70	38.65	-1	204	-0.49%
2024/03/15	22.1	38.80	7	38.76	38.80	15.1	202	7.46%
2024/03/14	4	38.60	0	0.00	38.60	4	187	2.13%
2024/03/08	1	37.80	0	0.00	37.80	1	175	0.57%
2024/03/07	2	38.00	0	0.00	37.90	2	180	1.11%
2024/03/06	1	38.10	0	0.00	38.05	1	179	0.56%
2024/03/05	3	37.90	1.1	37.99	37.90	1.9	177	1.07%
2024/03/04	0	38.15	1	38.00	37.85	-1	175	-0.57%
2024/03/01	0.1	37.95	1	38.10	38.05	-0.9	176	-0.51%
2024/02/29	0.7	37.98	0	0.00	38.00	0.7	177	0.42%
2024/02/27	1	37.60	0	0.00	37.70	1	174	0.57%
2024/02/26	5	37.70	0	0.00	37.70	5	174	2.87%
2024/02/23	0	0.00	0.1	38.00	37.65	-0.1	174	-0.03%
2024/02/22	0	0.00	0.1	37.65	37.75	-0.1	173	-0.06%
2024/02/21	0	0.00	1	37.80	37.80	-1	173	-0.58%
2024/02/15	0	0.00	1	37.30	37.25	-1	181	-0.55%
2024/02/02	1	37.55	1	37.50	37.50	0	184	0.00%
2024/02/01	0	0.00	1	37.45	37.50	-1	186	-0.54%
2024/01/31	1	37.30	0	0.00	37.30	1	186	0.54%
2024/01/29	0	0.00	0	37.70	37.55	0	188	0.00%
2024/01/24	0	0.00	1.1	37.52	37.50	-1.1	190	-0.58%
2024/01/23	1	37.55	0	0.00	37.55	1	191	0.52%
2024/01/22	0.1	37.65	5	37.60	37.55	-4.9	192	-2.55%
2024/01/17	0	0.00	0.2	37.30	37.35	-0.2	193	-0.10%
2024/01/16	0.2	37.51	2.2	37.42	37.30	-1.9	189	-1.03%
2024/01/08	0	0.00	10.3	38.39	38.25	-10.3	182	-5.63%
2024/01/05	1	38.35	0	0.00	38.25	1	182	0.55%
2024/01/04	0	0.00	1.1	38.21	38.30	-1.1	181	-0.61%
2024/01/03	0.1	38.35	0	0.00	38.15	0.1	183	0.03%
2024/01/02	0	0.00	0	38.35	38.30	0	180	0.00%
2023/12/29	1	38.40	0	0.00	38.40	1	178	0.56%
2023/12/27	0.1	38.55	0	0.00	38.45	0.1	177	0.04%
2023/12/22	0	0.00	1	38.50	38.55	-1	179	-0.56%
2023/12/21	5	38.65	0	0.00	38.55	5	178	2.83%
2023/12/20	5	38.55	1	38.80	38.80	4	175	2.28%
2023/12/19	0.1	38.33	1.4	38.33	38.45	-1.4	173	-0.78%
2023/12/18	0.7	38.73	1.2	38.70	38.75	-0.5	173	-0.27%
2023/12/15	1.7	38.53	5	38.50	38.60	-3.3	170	-1.95%
2023/12/07	0	0.00	10	38.15	38.15	-10	166	-6.00%
2023/12/06	2	38.40	0	0.00	38.50	2	165	1.21%
2023/12/05	0	38.30	1	38.40	38.40	-1	165	-0.60%
2023/12/04	11	38.45	0	38.30	38.45	11	164	6.69%
2023/11/29	5	38.05	1	38.15	38.00	4	161	2.48%
2023/11/27	4	38.25	0	0.00	38.00	4	170	2.35%
2023/11/24	5	37.95	0	0.00	37.95	5	172	2.90%
2023/11/22	0.1	37.75	1	37.90	37.95	-0.9	173	-0.52%
2023/11/21	0	0.00	2	37.90	37.95	-2	175	-1.14%
2023/11/20	1	37.90	0	0.00	37.90	1	172	0.58%
2023/11/16	3	37.73	14.5	37.68	37.90	-11.5	171	-6.71%
2023/11/15	0	0.00	1	37.30	37.70	-1	172	-0.58%
2023/11/14	0	0.00	20.1	37.40	37.20	-20.1	170	-11.80%
2023/11/13	23	37.70	0	0.00	37.40	23	170	13.47%
2023/11/10	2	37.53	0	37.70	37.45	2	171	1.15%
2023/11/09	0	0.00	0.6	37.65	37.80	-0.6	173	-0.35%
2023/11/08	0	0.00	4	37.65	37.65	-4	182	-2.19%
2023/11/07	4	37.50	0	0.00	37.60	4	192	2.08%
2023/11/06	0	0.00	0.2	37.35	37.65	-0.2	194	-0.09%
2023/11/03	1	37.30	1.4	37.35	37.40	-0.4	191	-0.21%
2023/11/02	0	37.10	0	0.00	37.20	0	193	0.00%
2023/10/30	0	0.00	0	37.60	37.50	0	197	0.00%
2023/10/27	0.1	37.30	2	37.30	37.45	-1.9	198	-0.96%
2023/10/26	0	0.00	0.1	37.25	37.25	-0.1	201	-0.05%
2023/10/25	5	37.35	0	0.00	37.25	5	203	2.46%
2023/10/23	0.6	36.95	0	0.00	36.95	0.6	206	0.29%
2023/10/20	0	37.35	0	0.00	36.95	0	210	0.00%
2023/10/19	0	0.00	15	37.14	37.10	-15	215	-6.95%
2023/10/18	0.1	37.20	3	37.30	37.40	-2.9	217	-1.33%
2023/10/17	0	0.00	5	37.60	37.40	-5	218	-2.28%
2023/10/13	1	37.50	0	37.80	37.75	1	229	0.43%
2023/10/12	7	37.51	0	0.00	37.55	7	232	3.02%
2023/10/11	3	37.40	0	0.00	37.40	3	232	1.29%
2023/10/04	2	36.70	0	0.00	36.70	2	242	0.82%
2023/10/03	4	36.95	0	38.30	37.00	4	247	1.61%
2023/09/28	2	37.05	0.1	37.10	36.95	1.9	250	0.77%
2023/09/26	2	37.15	0	0.00	37.05	2	246	0.81%
2023/09/25	0.2	37.50	0	0.00	37.35	0.2	247	0.08%
2023/09/22	0	0.00	2	37.40	37.25	-2	247	-0.81%
2023/09/21	0	37.90	0	0.00	37.55	0	246	0.00%
2023/09/19	2	37.85	0	0.00	37.90	2	245	0.81%
2023/09/18	6	38.10	0	0.00	38.15	6	245	2.45%
2023/09/15	0	0.00	0.1	38.10	38.10	-0.1	247	-0.04%
2023/09/12	0	0.00	2	38.00	37.85	-2	247	-0.81%
2023/09/07	0	0.00	0	37.80	37.70	0	250	0.00%
2023/09/04	0.2	38.14	0	0.00	38.05	0.2	257	0.08%
2023/09/01	0	38.15	0	0.00	38.10	0	262	0.00%
2023/08/31	0	0.00	3	37.90	38.05	-3	261	-1.16%
2023/08/29	0	37.20	2	37.30	37.35	-2	252	-0.79%
2023/08/25	0.1	36.95	1	37.10	37.10	-1	252	-0.38%
2023/08/24	0.2	36.85	0	0.00	36.65	0.2	249	0.08%
2023/08/18	2	36.35	0	0.00	36.55	2	255	0.78%
2023/08/14	16	36.89	0.1	37.10	36.75	15.9	242	6.56%
2023/08/11	0	0.00	2.1	37.06	36.90	-2.1	238	-0.88%
2023/08/10	0	36.11	0	0.00	36.00	0	229	0.02%
2023/08/09	0	0.00	9	36.07	36.15	-9	227	-3.96%
2023/08/08	2	36.05	1	36.05	36.10	1	226	0.44%
2023/08/04	2	36.00	0	0.00	36.00	2	223	0.90%
2023/08/02	0	0.00	0.6	36.08	36.00	-0.6	222	-0.27%
2023/08/01	3	35.90	0	0.00	36.05	3	219	1.37%
2023/07/31	0.1	36.30	0.4	36.30	36.10	-0.4	218	-0.16%
2023/07/28	1	36.25	0.5	36.40	36.30	0.5	215	0.23%
2023/07/27	1.2	36.13	1	36.42	36.25	0.2	212	0.10%
2023/07/26	4.2	35.92	0	0.00	35.95	4.2	212	1.98%
2023/07/25	0.3	35.99	0	0.00	35.75	0.3	210	0.13%
2023/07/24	0.3	36.02	4	35.85	35.90	-3.7	206	-1.78%
2023/07/21	2.1	36.25	0	0.00	36.20	2.1	202	1.01%
2023/07/19	0.4	36.50	0	0.00	36.30	0.4	197	0.19%
2023/07/18	0.2	36.80	0	0.00	36.50	0.2	193	0.08%
2023/07/17	1.4	36.86	1	36.80	36.75	0.4	190	0.19%
2023/07/14	0	37.20	0	0.00	37.00	0	188	0.02%
2023/07/13	1.1	37.29	0	0.00	37.00	1.1	187	0.57%
2023/07/12	3	38.45	2	38.55	38.50	1	186	0.54%
2023/07/11	1	38.55	0	0.00	38.50	1	183	0.55%
2023/07/10	1	38.55	1	38.75	38.45	0	182	0.00%
2023/07/07	1	38.65	1	38.80	38.75	0	176	0.00%
2023/07/06	0.1	39.45	0	0.00	38.85	0.1	177	0.03%
2023/07/04	1.2	39.17	0	0.00	39.20	1.2	177	0.65%
2023/07/03	0	39.35	0	0.00	39.40	0	178	0.00%
2023/06/29	0	0.00	1	39.30	39.30	-1	178	-0.57%
2023/06/27	0	0.00	1	39.10	39.05	-1	178	-0.56%
2023/06/26	0.1	39.40	0	0.00	39.25	0.1	176	0.06%
2023/06/21	0	0.00	1	39.35	39.55	-1	179	-0.56%
2023/06/19	2	39.35	0	0.00	39.25	2	177	1.13%
2023/06/15	0.5	39.20	4	39.30	39.35	-3.5	176	-2.00%
2023/06/12	0	39.20	0	0.00	39.30	0	175	0.02%
2023/06/09	0	0.00	1.1	39.50	39.65	-1.1	173	-0.60%
2023/06/08	2	39.43	4	39.38	39.35	-2	170	-1.17%
2023/06/07	0	0.00	2	38.93	39.25	-2	168	-1.18%
2023/06/06	1	38.80	0	0.00	38.85	1	162	0.62%
2023/06/05	0	0.00	1	38.85	38.70	-1	162	-0.61%
2023/06/02	1	38.50	0	0.00	38.55	1	161	0.62%
2023/05/30	0.1	38.45	0	0.00	38.30	0.1	159	0.06%
2023/05/29	0.1	38.36	1	38.30	38.30	-0.9	161	-0.56%
2023/05/26	0	0.00	1	38.30	38.35	-1	164	-0.61%
2023/05/25	0	0.00	1	38.75	38.75	-1	164	-0.61%
2023/05/24	0	0.00	0.2	38.64	38.95	-0.2	165	-0.09%
2023/05/23	0	0.00	0	38.65	38.65	0	162	0.00%
2023/05/22	2	38.50	0	0.00	38.50	2	165	1.21%
2023/05/19	1	38.60	0	0.00	38.60	1	166	0.60%
2023/05/17	1	38.90	4.1	38.63	38.90	-3.1	167	-1.86%
2023/05/16	0.1	38.50	4	38.51	38.55	-3.9	161	-2.42%
2023/05/15	0.2	38.10	0	0.00	38.40	0.2	162	0.14%
2023/05/11	0	0.00	1	38.20	38.20	-1	167	-0.60%
2023/05/10	1	38.30	0	0.00	38.40	1	169	0.59%
2023/05/08	0	0.00	10	38.48	38.50	-10	177	-5.62%
2023/05/04	0	0.00	2	38.50	38.45	-2	189	-1.06%
2023/05/03	0.1	38.90	0	0.00	38.50	0.1	192	0.05%
2023/05/02	0	0.00	1	38.30	38.50	-1	194	-0.51%
2023/04/27	3	38.02	0	0.00	38.10	3	197	1.52%
2023/04/21	0	0.00	0.2	38.00	38.15	-0.2	201	-0.10%
2023/04/20	0	38.35	0	0.00	38.20	0	203	0.00%
2023/04/18	0	38.60	0	0.00	38.60	0	230	0.01%
2023/04/17	0.1	38.77	1	38.75	38.80	-0.9	267	-0.36%
2023/04/14	1.2	38.28	2	38.45	38.45	-0.8	261	-0.31%
2023/04/13	0	0.00	1	38.55	38.45	-1	260	-0.38%
2023/04/12	0	0.00	1	38.55	38.55	-1	260	-0.38%
2023/04/11	0	0.00	1	38.65	38.50	-1	262	-0.38%
2023/04/10	2	38.45	1	38.30	38.55	1	262	0.38%
2023/04/06	2	37.98	0	38.10	37.95	2	262	0.75%
2023/03/31	3	38.00	0	0.00	37.95	3	265	1.13%
2023/03/29	0.1	38.10	0	38.20	38.05	0.1	275	0.02%
2023/03/28	0	0.00	0	38.20	38.10	0	302	0.00%
2023/03/27	0	0.00	3	38.15	38.15	-3	325	-0.92%
2023/03/24	3	38.10	3	38.10	38.20	0	327	0.00%
2023/03/21	0	0.00	1	38.05	38.00	-1	330	-0.30%
2023/03/20	0.1	37.70	0	0.00	37.95	0.1	331	0.03%
2023/03/15	2	37.90	0	0.00	37.85	2	335	0.60%
2023/03/14	0.1	38.10	5	38.10	38.10	-4.9	336	-1.46%
2023/03/13	1	37.80	1	38.10	38.30	0	337	0.00%
2023/03/10	0	0.00	1	38.30	38.15	-1	335	-0.30%
2023/03/09	0	0.00	2	38.60	38.60	-2	334	-0.60%
2023/03/08	0	0.00	1	38.45	38.55	-1	334	-0.30%
2023/03/07	0	38.65	2	38.50	38.50	-2	333	-0.60%
2023/03/03	0	0.00	2	38.35	38.40	-2	334	-0.60%
2023/03/02	3	37.87	0	0.00	37.90	3	335	0.90%
2023/03/01	4	37.94	0	38.10	37.85	4	335	1.19%
2023/02/24	1.1	38.40	0	0.00	38.20	1.1	332	0.33%
2023/02/23	1	38.65	0	0.00	38.60	1	328	0.30%
2023/02/22	0	38.40	0	38.45	38.25	0	324	-0.01%
2023/02/20	3.2	38.32	3	38.40	38.45	0.2	326	0.05%
2023/02/17	5	38.41	1	38.50	38.40	4	327	1.22%
2023/02/16	1	38.65	0	0.00	38.75	1	329	0.30%
2023/02/14	0	0.00	0	38.80	38.70	0	331	-0.01%
2023/02/13	2	38.58	0	0.00	38.55	2	334	0.60%
2023/02/09	0	0.00	1	39.45	39.45	-1	331	-0.30%
2023/02/08	0	39.40	0	0.00	39.35	0	331	0.00%
2023/02/07	0	39.40	40	39.41	39.35	-40	332	-12.04%
2023/02/06	1	39.60	0	0.00	39.35	1	329	0.30%
2023/02/03	0	0.00	3	39.43	39.50	-3	337	-0.89%
2023/02/02	1	39.20	1	39.30	39.25	0	332	0.00%
2023/02/01	0	0.00	3	38.95	38.95	-3	329	-0.91%
2023/01/31	0	0.00	0.1	38.80	39.00	-0.1	327	-0.03%
2023/01/17	0	38.90	1	38.75	38.80	-1	325	-0.30%
2023/01/16	0	38.80	0.2	38.97	38.55	-0.2	326	-0.05%
2023/01/13	0	38.55	12.8	38.55	38.55	-12.8	327	-3.90%
2023/01/12	0	38.60	0	0.00	38.50	0	345	0.01%
2023/01/11	0.1	38.83	3	39.03	38.75	-2.9	349	-0.84%
2023/01/10	2	39.13	3	39.08	39.00	-1	350	-0.29%
2023/01/09	0	38.85	0	39.00	38.95	0	351	0.00%
2023/01/06	19	39.20	3.3	39.06	39.05	15.7	347	4.52%
2023/01/05	11.3	38.88	13.1	39.18	39.30	-1.8	333	-0.52%
2023/01/04	0	37.95	0	0.00	37.75	0	298	0.00%
2023/01/03	0	0.00	0.2	37.52	37.60	-0.2	302	-0.07%
2022/12/30	0	0.00	0.1	38.00	37.80	-0.1	304	-0.02%
2022/12/29	0.1	37.55	1	37.45	37.50	-0.9	305	-0.29%
2022/12/28	0.1	37.80	0	0.00	37.75	0.1	305	0.03%
2022/12/27	1	38.05	0	0.00	38.10	1	306	0.33%
2022/12/26	1	38.10	0	0.00	38.10	1	306	0.33%
2022/12/23	0	0.00	0.1	38.10	38.05	-0.1	311	-0.04%
2022/12/22	0.5	38.72	10.1	38.95	38.20	-9.6	320	-2.99%
2022/12/21	3	38.15	3.1	38.25	37.80	-0.1	326	-0.02%
2022/12/20	23	38.89	10	39.18	38.25	13	326	3.99%
2022/12/19	7	39.01	9	38.64	37.80	-2	309	-0.65%
2022/12/16	0.1	37.90	0	0.00	37.90	0.1	294	0.03%
2022/12/14	0	0.00	0	37.95	37.95	0	311	0.00%
2022/12/12	0	0.00	1	38.10	38.00	-1	321	-0.31%
2022/12/08	0	0.00	1	37.05	37.50	-1	320	-0.31%
2022/12/07	1	36.90	0	0.00	37.35	1	322	0.31%
2022/12/06	1	37.70	0	0.00	37.15	1	321	0.31%
2022/12/02	0	0.00	1	37.40	37.40	-1	318	-0.31%
2022/12/01	0	37.35	4	37.55	37.55	-4	321	-1.24%
2022/11/30	1	37.25	0	0.00	37.35	1	319	0.31%
2022/11/28	0	36.90	0	0.00	37.00	0	322	0.00%
2022/11/24	0	0.00	0.2	36.95	37.00	-0.2	325	-0.05%
2022/11/21	1	36.20	0	39.68	36.30	1	328	0.30%
2022/11/16	0	37.00	0	0.00	36.30	0	338	0.01%
2022/11/15	1	37.00	0	0.00	37.00	1	338	0.30%
2022/11/14	0	0.00	2	37.40	37.40	-2	340	-0.59%
2022/11/11	0	0.00	0	36.75	36.90	0	337	-0.01%
2022/11/10	0.5	36.50	0	0.00	36.45	0.5	339	0.15%
2022/11/08	1	36.70	0.1	36.80	36.65	0.9	338	0.27%
2022/11/04	0	36.03	1	35.90	36.10	-1	340	-0.28%
2022/11/03	0	0.00	2	36.10	36.10	-2	342	-0.58%
2022/11/02	0	0.00	2	35.80	35.80	-2	343	-0.58%
2022/11/01	13	36.01	5	36.01	35.90	8	348	2.30%
2022/10/31	1	35.20	2	35.08	34.90	-1	352	-0.28%
2022/10/28	0	35.40	0	0.00	34.60	0	404	0.01%
2022/10/27	0	0.00	0.2	35.00	35.00	-0.2	425	-0.05%
2022/10/26	1	34.55	0	0.00	34.60	1	441	0.23%
2022/10/24	0	0.00	1	34.90	34.90	-1	447	-0.22%
2022/10/21	0.2	34.20	0	34.15	33.95	0.2	448	0.04%
2022/10/20	10	34.27	0	0.00	33.60	10	450	2.22%
2022/10/19	0	0.00	6	35.40	35.70	-6	435	-1.38%
2022/10/18	1	35.40	0	0.00	35.40	1	435	0.23%
2022/10/17	9.1	34.83	4	34.70	35.10	5.1	448	1.13%
2022/10/14	0	36.65	0	0.00	35.45	0	452	0.00%
2022/10/13	1	35.30	0	0.00	35.20	1	462	0.22%
2022/10/12	6	36.47	0	0.00	36.45	6	465	1.29%
2022/10/11	2	36.58	0	0.00	36.65	2	468	0.43%
2022/10/06	1	37.50	0	0.00	37.60	1	477	0.21%
2022/10/04	11	37.62	0	0.00	37.65	11	495	2.22%
2022/10/03	11	37.34	1	37.40	37.15	10	495	2.02%
2022/09/30	1	36.85	0	0.00	37.75	1	497	0.20%
2022/09/29	0	0.00	1	37.90	37.90	-1	495	-0.20%
2022/09/28	2.1	36.73	0	0.00	36.25	2.1	487	0.42%
2022/09/26	2.1	38.48	0	0.00	37.70	2.1	496	0.42%
2022/09/23	2	39.55	1.1	39.42	39.00	0.9	501	0.18%
2022/09/22	2	39.23	0	0.00	39.40	2	502	0.40%
2022/09/21	0	0.00	1	40.40	39.85	-1	497	-0.20%
2022/09/20	2	40.10	5	40.18	40.35	-3	493	-0.61%
2022/09/19	1	40.15	1	41.00	40.40	0	493	0.00%
2022/09/15	0	0.00	0.5	40.60	40.70	-0.5	503	-0.09%
2022/09/14	3	40.20	0.1	40.24	39.95	3	509	0.58%
2022/09/12	3	40.30	1	40.40	40.30	2	528	0.38%
2022/09/08	0	0.00	1	40.20	40.15	-1	542	-0.18%
2022/09/05	0	0.00	0.2	40.24	40.45	-0.2	564	-0.04%
2022/09/02	0	40.25	0	0.00	40.25	0	573	0.00%
2022/08/31	2	41.00	2	41.10	41.00	0	581	0.00%
2022/08/30	1	41.00	1	41.00	40.90	0	581	0.00%
2022/08/29	1	40.95	1	41.00	41.00	0	583	0.00%
2022/08/25	0	0.00	0	41.95	41.90	0	581	0.00%
2022/08/24	0	0.00	2	41.67	41.60	-2	584	-0.35%
2022/08/22	0	41.75	1	41.80	41.50	-1	590	-0.17%
2022/08/19	1.3	41.06	3	41.42	41.75	-1.7	589	-0.29%
2022/08/12	1	41.20	0	0.00	40.90	1	604	0.17%
2022/08/11	1	41.20	0	0.00	41.15	1	611	0.16%
2022/08/10	0	0.00	0.8	41.19	41.40	-0.8	617	-0.13%
2022/08/09	0	0.00	0	41.25	40.85	0	624	0.00%
2022/08/08	1	41.89	1	41.30	41.25	0	636	0.00%
2022/08/05	2	42.96	2	42.30	42.10	0	642	0.01%
2022/08/04	4	42.80	7.1	42.96	43.15	-3.1	647	-0.47%
2022/08/03	0	0.00	1	41.75	41.95	-1	603	-0.17%
2022/08/02	0	0.00	3.5	41.20	41.50	-3.5	595	-0.59%
2022/08/01	0	40.55	1.2	41.12	40.90	-1.2	617	-0.19%
2022/07/29	0	0.00	0.1	40.60	40.55	-0.1	640	-0.02%
2022/07/28	0	40.70	0	0.00	40.45	0	659	0.00%
2022/07/27	0	40.50	1	40.80	40.65	-1	684	-0.15%
2022/07/26	0	40.30	0	0.00	40.30	0	697	0.00%
2022/07/25	0	40.30	6	40.70	40.40	-6	735	-0.81%
2022/07/22	1	40.30	2	40.25	40.25	-1	809	-0.12%
2022/07/21	0	0.00	8.1	40.02	40.20	-8.1	938	-0.86%
2022/07/20	8	39.81	12	39.95	39.50	-4	1,190	-0.34%
2022/07/19	0	0.00	2	39.35	39.50	-2	2,192	-0.09%
2022/07/18	0	0.00	0	38.80	38.45	0	2,443	0.00%
2022/07/15	0	0.00	2.5	37.91	38.10	-2.5	2,457	-0.10%
2022/07/14	1	38.00	1	38.00	38.05	0	2,469	0.00%
2022/07/13	0	37.45	0	0.00	37.30	0	2,470	0.00%
2022/07/12	4.2	36.97	1	37.45	37.45	3.2	2,485	0.13%
2022/07/11	1.1	37.81	0	0.00	38.20	1.1	2,490	0.04%
2022/07/08	0.7	38.25	0	0.00	38.10	0.7	2,506	0.03%
2022/07/07	1.1	37.77	0	0.00	38.15	1.1	2,509	0.04%
2022/07/06	7	38.09	0	0.00	38.15	7	2,513	0.28%
2022/07/05	0	0.00	6	39.45	39.90	-6	2,522	-0.24%
2022/07/04	0.2	38.80	1	38.80	38.80	-0.8	2,511	-0.03%
2022/07/01	1.1	39.04	0	0.00	38.85	1.1	2,524	0.04%
2022/06/30	0.1	39.38	1	39.65	40.10	-0.9	2,538	-0.03%
2022/06/29	1.2	40.18	1	40.45	40.10	0.2	2,596	0.01%
2022/06/28	0	0.00	1	40.70	40.60	-1	2,618	-0.04%
2022/06/27	0	0.00	2	41.20	41.35	-2	2,636	-0.08%
2022/06/24	0	0.00	4	40.16	40.10	-4	2,670	-0.15%
2022/06/22	0	39.30	0.8	39.30	39.30	-0.8	2,790	-0.03%
2022/06/21	1	39.45	2	39.88	40.20	-1	2,790	-0.04%
2022/06/20	2.2	39.28	9	39.11	39.05	-6.8	2,789	-0.24%
2022/06/17	5	40.02	0	0.00	40.00	5	2,783	0.18%
2022/06/16	3	41.22	10	41.30	40.50	-7	2,772	-0.25%
2022/06/15	0	0.00	4	40.79	41.00	-4	2,771	-0.14%
2022/06/14	8.1	40.06	2	40.00	40.50	6.1	2,780	0.22%
2022/06/13	2	40.93	2	41.05	40.95	0	2,780	0.00%
2022/06/10	6	41.85	3	41.92	41.95	3	2,778	0.11%
2022/06/09	1	42.65	2	42.55	42.60	-1	2,775	-0.04%
2022/06/08	0	0.00	1	42.45	42.65	-1	2,777	-0.04%
2022/06/07	2	42.10	3	42.52	42.55	-1	2,787	-0.04%
2022/06/06	0	42.25	0	0.00	42.30	0	2,796	0.00%
2022/06/01	10	42.65	0	0.00	42.35	10	2,836	0.35%
2022/05/31	0	0.00	1	42.75	42.85	-1	2,838	-0.04%
2022/05/30	0	42.00	5	42.56	42.60	-5	2,841	-0.18%
2022/05/26	1	42.65	1	42.30	42.10	0	2,844	0.00%
2022/05/25	5	42.10	5.1	42.11	42.15	0	2,854	0.00%
2022/05/24	1	42.00	1	42.00	41.95	0	2,887	0.00%
2022/05/23	4	42.44	13	42.37	42.25	-9	2,891	-0.31%
2022/05/20	6	41.83	0	0.00	41.80	6	2,899	0.21%
2022/05/19	3	41.90	1	41.65	41.60	2	2,921	0.07%
2022/05/18	0	42.00	3	42.15	42.05	-3	2,927	-0.10%
2022/05/17	6.1	41.98	0	0.00	41.85	6.1	2,932	0.21%
2022/05/16	0	0.00	4	41.76	42.40	-4	2,930	-0.14%
2022/05/13	2.1	41.18	1	41.15	41.15	1.1	2,933	0.04%
2022/05/12	6.1	41.17	31.5	41.01	40.95	-25.4	2,942	-0.86%
2022/05/11	4	42.16	2	41.90	42.00	2	3,003	0.07%
2022/05/10	1	42.15	5	42.26	42.20	-4	3,010	-0.13%
2022/05/09	7	43.40	7.2	43.57	42.85	-0.2	3,019	-0.01%
2022/05/06	4	42.80	0.4	43.27	43.00	3.6	3,017	0.12%
2022/05/05	8	43.93	6	44.07	43.70	2	3,015	0.07%
2022/05/04	3	44.62	13	44.53	44.15	-10	3,055	-0.33%
2022/05/03	6.1	44.33	2.1	44.36	44.15	4	3,097	0.13%
2022/04/29	7	44.80	8	44.86	44.55	-1	3,236	-0.03%
2022/04/28	67.3	45.68	53.5	45.48	45.05	13.8	3,323	0.42%
2022/04/27	53.1	45.36	65.1	45.45	45.25	-12	3,308	-0.36%
2022/04/26	142.1	45.71	160.5	45.29	44.70	-18.3	3,233	-0.57%	大買/大賣/
2022/04/25	551.5	50.36	561	50.46	45.20	-9.4	3,080	-0.31%	大買/大賣/
2022/04/22	34.2	46.73	76.6	47.45	48.45	-42.4	2,220	-1.91%
2022/04/21	14	44.11	3	44.20	44.05	11	2,316	0.48%
2022/04/20	0	0.00	2	43.60	43.70	-2	2,966	-0.07%
2022/04/19	4	42.90	11	42.98	42.85	-7	3,891	-0.18%
2022/04/18	21.1	43.60	20	43.45	43.45	1.1	4,310	0.03%
2022/04/15	1	42.85	1	43.25	43.15	0	4,516	0.00%
2022/04/14	3	43.13	6	43.45	43.55	-3	4,767	-0.06%
2022/04/13	1.1	42.30	0.3	41.98	42.25	0.8	4,831	0.02%
2022/04/12	2	41.75	0	0.00	41.75	2	4,863	0.04%
2022/04/11	3	42.32	0	0.00	42.10	3	4,884	0.06%
2022/04/08	3	42.73	1	42.80	42.80	2	4,880	0.04%
2022/04/07	3	42.92	2	43.00	42.75	1	4,879	0.02%
2022/04/06	14.3	43.96	7	43.82	43.60	7.3	4,863	0.15%
2022/04/01	27	44.57	13.5	44.63	43.70	13.5	4,840	0.28%
2022/03/31	1	44.25	8	44.35	43.80	-7	4,783	-0.15%
2022/03/30	11.1	43.22	14	43.70	43.95	-3	4,762	-0.06%
2022/03/29	30.2	43.08	32	42.91	43.00	-1.8	4,743	-0.04%
2022/03/28	33.3	45.26	67	45.36	44.80	-33.7	4,703	-0.72%
2022/03/24	2	42.52	0	42.60	42.65	2	4,576	0.04%
2022/03/23	0	0.00	1.2	42.38	42.35	-1.2	4,579	-0.03%
2022/03/22	1	41.75	0	0.00	41.90	1	4,578	0.02%
2022/03/21	1	42.30	0	0.00	42.35	1	4,577	0.02%
2022/03/18	1	42.34	0	0.00	42.40	1	4,583	0.02%
2022/03/17	1	41.95	16	41.94	42.05	-15	4,588	-0.33%
2022/03/16	1	41.05	0	0.00	41.10	1	4,601	0.02%
2022/03/15	9	41.01	2	41.10	40.90	7	4,596	0.15%
2022/03/14	3	41.12	0	0.00	41.55	3	4,597	0.07%
2022/03/11	0	0.00	1	41.35	41.30	-1	4,598	-0.02%
2022/03/10	3.1	42.14	7	41.98	41.75	-3.9	4,599	-0.08%
2022/03/09	12	40.74	5	40.91	41.35	7	4,599	0.15%
2022/03/08	12.3	41.10	2	41.35	40.45	10.3	4,613	0.22%
2022/03/07	2.1	42.01	8	41.88	41.75	-6	4,677	-0.13%
2022/03/04	4	43.36	11	43.31	43.35	-7	4,788	-0.15%
2022/03/03	1.3	43.78	0	0.00	43.65	1.3	4,930	0.03%
2022/03/02	2	43.65	3	43.72	43.50	-1	4,931	-0.02%
2022/03/01	5	43.50	6	43.43	43.45	-1	4,930	-0.02%
2022/02/25	6.1	43.44	2	43.30	43.25	4.1	4,928	0.08%
2022/02/24	8	43.70	5.2	44.86	43.30	2.8	4,915	0.06%
2022/02/23	1	44.50	2	44.45	44.45	-1	4,885	-0.02%
2022/02/22	10	44.41	2	44.43	44.20	8	4,881	0.16%
2022/02/21	37.1	45.14	13.1	45.18	45.00	24	4,870	0.49%
2022/02/18	2	44.83	11.4	44.64	44.70	-9.4	4,855	-0.19%
2022/02/17	20	44.30	0	0.00	44.30	20	4,851	0.41%
2022/02/16	3	44.45	1	44.65	44.35	2	4,846	0.04%
2022/02/15	6.1	44.26	15.3	44.28	44.20	-9.2	4,846	-0.19%
2022/02/14	8	44.45	2	44.90	44.45	6	4,836	0.12%
2022/02/11	40.3	46.18	49.1	46.07	45.30	-8.8	4,824	-0.18%
2022/02/10	0	0.00	1	45.05	44.95	-1	4,750	-0.02%
2022/02/09	2	44.85	10	45.09	44.90	-8	4,740	-0.17%
2022/02/08	12.2	44.69	6	44.78	44.65	6.2	4,724	0.13%
2022/02/07	17.1	44.18	3	44.85	45.30	14.1	4,706	0.30%
2022/01/26	25.8	44.84	14	45.07	45.25	11.8	4,742	0.25%
2022/01/25	51	45.88	35.7	46.34	45.60	15.3	4,696	0.33%
2022/01/24	27.4	48.10	24	48.41	47.75	3.4	4,638	0.07%
2022/01/21	53	47.72	74	46.79	46.60	-21	4,496	-0.47%
2022/01/20	34.2	46.31	64	46.19	46.00	-29.8	4,371	-0.68%
2022/01/19	12.1	47.87	12	48.05	47.40	0.1	4,311	0.00%
2022/01/18	111.4	48.45	62.1	48.03	47.70	49.3	4,249	1.16%	大買/
2022/01/17	155.3	49.78	151	49.64	49.25	4.3	4,171	0.10%	大買/大賣/
2022/01/14	225.1	50.27	193.1	50.54	49.50	32	4,028	0.79%	大買/大賣/
2022/01/13	315.1	50.80	314.2	50.59	50.60	1	3,690	0.03%	大買/大賣/
2022/01/12	367.3	52.01	306.9	52.49	50.00	60.4	3,027	1.99%	大買/大賣/
2022/01/11	220.6	52.99	191.4	51.96	50.20	29.2	2,096	1.39%	大買/大賣/
2022/01/10	76	54.49	98.1	54.68	55.70	-22.1	1,678	-1.32%
2022/01/07	78.6	48.89	78.4	49.47	50.70	0.2	1,459	0.02%
2022/01/06	12.2	46.88	8	46.54	46.15	4.2	1,206	0.35%
2022/01/05	5	46.65	5	46.37	45.50	0	1,138	0.00%
2022/01/04	2.1	45.25	8.5	45.69	46.20	-6.4	1,114	-0.57%
2022/01/03	0.6	45.15	14	45.50	45.05	-13.4	1,097	-1.22%
2021/12/30	0	0.00	8	45.01	44.95	-8	1,108	-0.72%
2021/12/29	1	45.00	12	45.15	45.15	-11	1,120	-0.98%
2021/12/28	1	44.90	1	45.05	44.85	0	1,133	0.00%
2021/12/27	5	44.75	8.1	44.91	44.70	-3.1	1,157	-0.26%
2021/12/24	1	44.50	6	44.63	44.55	-5	1,176	-0.43%
2021/12/23	1	44.25	1	44.40	44.60	0	1,184	0.00%
2021/12/21	0	44.05	1	44.80	44.70	-1	1,213	-0.08%
2021/12/20	11	44.18	0	0.00	44.25	11	1,216	0.91%
2021/12/17	0	0.00	1	44.40	44.60	-1	1,224	-0.08%
2021/12/16	1	43.80	1	44.00	43.80	0	1,238	0.00%
2021/12/15	1	43.80	0	0.00	43.80	1	1,259	0.08%
2021/12/14	1	44.25	1.2	44.32	43.90	-0.2	1,278	-0.02%
2021/12/13	2	44.45	10.1	44.40	44.40	-8.1	1,300	-0.62%
2021/12/10	3.1	45.44	5.1	45.94	44.90	-2	1,413	-0.14%
2021/12/09	2	44.78	10.1	44.76	44.70	-8.1	1,705	-0.47%
2021/12/08	2.2	44.93	10	44.93	44.75	-7.8	1,852	-0.42%
2021/12/07	8.4	44.38	5	44.41	44.50	3.4	2,137	0.16%
2021/12/06	1	44.30	3	44.35	44.35	-2	3,002	-0.07%
2021/12/03	2.3	44.62	1	44.60	44.60	1.3	3,346	0.04%
2021/12/02	25.3	45.04	8	44.99	44.85	17.3	3,474	0.50%
2021/12/01	53.3	46.42	41	46.39	45.10	12.3	3,464	0.36%
2021/11/30	73.2	46.68	50.5	45.69	45.45	22.7	3,401	0.67%
2021/11/29	57.2	46.83	69.8	46.80	47.85	-12.6	3,284	-0.38%
2021/11/26	3	43.30	0.3	43.48	43.50	2.7	3,147	0.08%
2021/11/25	1	44.30	6	44.30	44.25	-5	3,153	-0.16%
2021/11/24	1	44.00	2.1	44.15	44.30	-1.1	3,159	-0.03%
2021/11/23	22.1	43.65	0	0.00	43.55	22.1	3,168	0.70%
2021/11/22	0	0.00	1	43.80	43.95	-1	3,173	-0.03%
2021/11/19	2	43.53	2	43.35	43.30	0	3,175	0.00%
2021/11/18	2.2	43.80	2.1	43.80	43.80	0.1	3,185	0.00%
2021/11/17	1	43.65	0.1	43.85	43.70	0.9	3,210	0.03%
2021/11/16	1.1	44.83	1	44.75	44.50	0.1	3,220	0.00%
2021/11/15	3	43.83	2	43.85	43.95	1	3,231	0.03%
2021/11/12	2	44.20	1.2	44.69	44.30	0.8	3,260	0.02%
2021/11/11	2.1	44.59	4	44.50	44.55	-1.9	3,273	-0.06%
2021/11/10	3.2	44.75	1	44.85	44.85	2.2	3,290	0.07%
2021/11/09	4.1	44.96	4	44.69	44.55	0.1	3,305	0.00%
2021/11/08	3	45.10	6	44.58	44.80	-3	3,307	-0.09%
2021/11/05	4	44.46	5	44.35	44.40	-1	3,323	-0.03%
2021/11/04	3.5	45.02	6	44.73	44.70	-2.5	3,333	-0.08%
2021/11/03	13	45.29	11	45.52	45.40	2	3,336	0.06%
2021/11/02	7.1	43.69	3	43.83	43.95	4.1	3,293	0.12%
2021/11/01	0.2	43.30	1.1	43.41	43.35	-0.9	3,328	-0.03%
2021/10/29	0	42.90	1	43.10	43.35	-1	3,333	-0.03%
2021/10/27	4.1	42.70	1	42.70	42.70	3.1	3,367	0.09%
2021/10/26	1	43.00	0	0.00	42.90	1	3,391	0.03%
2021/10/25	5	43.83	8.2	43.11	42.85	-3.2	3,410	-0.09%
2021/10/22	3.3	42.22	0	0.00	42.20	3.3	3,411	0.10%
2021/10/21	0.2	43.00	0.2	43.20	43.85	0	3,418	0.00%
2021/10/20	2.2	42.69	2	42.95	42.60	0.2	3,415	0.01%
2021/10/19	1	42.50	0.2	42.45	42.45	0.8	3,442	0.02%
2021/10/18	0.3	41.81	1	41.20	41.60	-0.7	3,483	-0.02%
2021/10/15	0	0.00	7	42.02	42.20	-7	3,517	-0.20%
2021/10/14	6	41.76	2	40.85	41.50	4	3,548	0.11%
2021/10/13	5.1	41.49	2.2	41.34	41.10	2.9	3,570	0.08%
2021/10/12	8.2	41.72	5	42.05	41.80	3.2	3,615	0.09%
2021/10/08	10	43.08	46	42.75	42.60	-36	3,775	-0.95%
2021/10/07	3	43.42	1	43.40	43.40	2	3,893	0.05%
2021/10/06	0	42.98	0.4	42.35	42.05	-0.3	3,982	-0.01%
2021/10/05	1	42.21	17	42.66	43.60	-16	4,044	-0.40%
2021/10/04	7.1	43.98	12	44.50	43.15	-4.9	4,149	-0.12%
2021/10/01	9.2	45.08	7	45.23	44.65	2.2	4,267	0.05%
2021/09/30	3	46.38	2	46.35	46.45	1	4,362	0.02%
2021/09/29	13	46.40	18	46.34	46.00	-5	4,461	-0.11%
2021/09/28	1.1	47.25	2	47.20	47.30	-0.9	4,602	-0.02%
2021/09/27	2	47.50	2	47.55	47.40	0	4,729	0.00%
2021/09/24	9	47.53	0.2	47.55	47.40	8.8	4,991	0.18%
2021/09/23	5.4	48.04	8	47.45	47.25	-2.7	5,277	-0.05%
2021/09/22	20	47.34	15.1	47.49	47.50	4.9	5,581	0.09%
2021/09/17	11	49.14	13.1	49.08	48.85	-2.1	5,962	-0.04%
2021/09/16	28	48.95	16	49.03	48.90	12	6,350	0.19%
2021/09/15	30.1	49.24	28	49.15	49.70	2.1	6,730	0.03%
2021/09/14	126.6	50.80	194.3	50.39	49.45	-67.7	7,068	-0.96%	大買/大賣/
2021/09/13	159.5	49.24	66.1	49.56	49.00	93.4	8,044	1.16%	大買/
2021/09/10	127.2	53.94	114.8	53.56	52.40	12.4	8,861	0.14%	大買/大賣/
2021/09/09	377.1	59.88	441.9	59.27	56.50	-64.8	9,254	-0.70%	大買/大賣/
2021/09/08	193.5	55.99	135.3	56.09	56.90	58.3	8,692	0.67%	大買/大賣/
2021/09/07	68.4	49.37	52.2	49.28	51.80	16.1	8,436	0.19%
2021/09/06	0	0.00	4	47.23	47.10	-4	8,389	-0.05%
2021/09/03	1	47.80	1.3	47.60	47.00	-0.3	8,474	0.00%
2021/09/02	2.1	47.99	1	48.65	47.95	1.1	8,602	0.01%
2021/09/01	0	48.90	5.4	48.83	49.05	-5.4	8,695	-0.06%
2021/08/31	4	48.50	0	0.00	48.00	4	8,837	0.05%
2021/08/27	0	0.00	2	49.80	49.55	-2	9,280	-0.02%
2021/08/26	11.1	49.45	11	49.19	49.15	0.1	9,757	0.00%
2021/08/25	1	49.35	5	49.60	49.45	-4	10,545	-0.04%
2021/08/24	0	0.00	3	49.27	49.65	-3	11,579	-0.03%
2021/08/23	7	49.48	6.9	49.18	49.05	0.1	12,305	0.00%
2021/08/20	0	0.00	2	48.40	48.00	-2	12,581	-0.02%
2021/08/19	6	48.85	0	0.00	48.00	6	13,267	0.05%
2021/08/18	0.1	49.90	6.2	48.11	49.95	-6.1	13,698	-0.04%
2021/08/17	1	49.15	11	49.32	47.70	-10	14,172	-0.07%
2021/08/16	1.3	49.88	12.5	49.49	49.70	-11.2	14,240	-0.08%
2021/08/13	6.1	50.04	2.2	50.57	50.00	3.9	14,475	0.03%
2021/08/12	2	51.40	5	51.88	51.70	-3	14,577	-0.02%
2021/08/11	2	51.30	13.1	51.31	51.80	-11.1	14,608	-0.08%
2021/08/10	3.2	52.10	4	51.80	51.80	-0.8	14,693	-0.01%
2021/08/09	3	53.00	1.3	52.98	52.50	1.7	14,812	0.01%
2021/08/06	0	0.00	7	54.01	53.30	-7	14,856	-0.05%
2021/08/05	27.2	53.41	19.2	52.81	52.80	8	14,885	0.05%
2021/08/04	0	56.30	2	56.25	56.20	-2	14,848	-0.01%
2021/08/03	41.4	56.03	1	55.90	55.90	40.4	14,835	0.27%
2021/08/02	0	0.00	6	56.92	57.60	-6	14,816	-0.04%
2021/07/30	8	55.86	0	0.00	55.00	8	14,785	0.05%
2021/07/29	0	57.40	1.1	57.00	57.50	-1.1	14,757	-0.01%
2021/07/28	3	55.93	4.5	56.38	56.00	-1.5	14,733	-0.01%
2021/07/27	5	56.92	9.3	57.38	56.00	-4.3	14,709	-0.03%
2021/07/26	1.2	57.67	2	58.45	57.30	-0.8	14,690	-0.01%
2021/07/23	14	57.96	22	57.94	58.30	-8	14,675	-0.05%
2021/07/22	3	56.60	25	56.91	57.60	-22	14,644	-0.15%
2021/07/21	8.8	56.80	18	56.82	55.90	-9.2	14,594	-0.06%
2021/07/20	22.2	57.03	10	57.38	56.70	12.2	14,552	0.08%
2021/07/19	3	59.13	9	59.14	59.30	-6	14,511	-0.04%
2021/07/16	21.6	59.97	7	60.24	59.40	14.6	14,485	0.10%
2021/07/15	80.2	60.95	68	61.13	60.90	12.2	14,428	0.08%
2021/07/14	28	58.10	35.7	58.79	60.20	-7.7	14,264	-0.05%
2021/07/13	27.4	60.81	36.5	60.21	60.00	-9.1	14,138	-0.06%
2021/07/12	19.2	62.82	16.1	62.71	62.30	3.1	14,030	0.02%
2021/07/09	41.4	63.65	15.2	64.18	63.50	26.2	13,951	0.19%
2021/07/08	18.4	65.81	111	64.11	66.50	-92.6	13,827	-0.67%	大賣/
2021/07/07	67.7	63.74	36.1	64.20	63.10	31.6	13,687	0.23%
2021/07/06	23.3	65.22	21.2	66.43	64.60	2.1	13,567	0.02%
2021/07/05	47.7	65.34	67	64.90	65.90	-19.3	13,456	-0.14%
2021/07/02	43.3	67.28	27.5	66.55	66.50	15.8	13,286	0.12%
2021/07/01	111	69.42	94.3	69.62	67.50	16.7	13,152	0.13%	大買/
2021/06/30	126.5	69.18	156	69.73	69.20	-29.5	12,880	-0.23%	大買/大賣/
2021/06/29	151.4	71.31	146.5	71.93	69.80	4.9	12,579	0.04%	大買/大賣/
2021/06/28	162.4	72.18	157.2	72.13	71.60	5.2	12,252	0.04%	大買/大賣/
2021/06/25	161.6	71.79	165.6	71.58	70.40	-3.9	11,846	-0.03%	大買/大賣/
2021/06/24	169.8	71.24	175.3	71.24	71.30	-5.5	11,436	-0.05%	大買/大賣/
2021/06/23	199.9	68.47	142.8	67.90	67.60	57.1	11,025	0.52%	大買/大賣/
2021/06/22	729.4	76.80	522.1	75.35	71.00	207.3	10,562	1.96%	大買/大賣/鉅額交易
2021/06/21	329.7	71.67	365.2	71.89	74.00	-35.5	9,267	-0.38%	大買/大賣/
2021/06/18	268.9	68.41	255.5	68.22	67.30	13.5	8,297	0.16%	大買/大賣/
2021/06/17	95.5	64.02	72.8	63.27	65.30	22.7	7,610	0.30%
2021/06/16	36.3	62.69	56.3	63.42	61.30	-20	7,302	-0.27%
2021/06/15	43.3	63.82	21.3	63.77	63.80	22	7,206	0.31%
2021/06/11	36.1	63.62	23.2	64.06	63.50	12.9	7,116	0.18%
2021/06/09	31.2	65.54	64	66.20	64.50	-32.8	6,865	-0.48%
2021/06/08	58.3	68.36	48.1	67.88	67.10	10.2	6,757	0.15%
2021/06/07	61.3	67.72	73.3	67.07	68.10	-11.9	6,604	-0.18%
2021/06/04	66.3	70.08	70.3	69.92	68.40	-3.9	6,368	-0.06%
2021/06/03	252.4	71.74	191.6	71.63	71.20	60.7	6,134	0.99%	大買/大賣/
2021/06/02	254	69.85	298.4	70.54	69.90	-44.3	5,641	-0.79%	大買/大賣/
2021/06/01	341.1	68.23	288.3	67.14	66.50	52.7	4,844	1.09%	大買/大賣/
2021/05/31	146.5	66.17	163.6	67.07	67.90	-17	3,805	-0.45%	大買/大賣/
2021/05/28	105.5	62.19	86.3	62.28	61.80	19.3	3,068	0.63%	大買/
2021/05/27	327.5	63.51	240.5	62.69	60.70	87.1	2,763	3.15%	大買/大賣/
2021/05/26	140.9	61.03	129.1	61.24	60.70	11.8	2,060	0.57%	大買/大賣/
2021/05/25	223	63.32	133.2	60.73	57.80	89.9	1,607	5.59%	大買/大賣/
2021/05/24	8	59.50	88.2	60.24	60.30	-80.2	1,098	-7.30%
2021/05/21	71.2	53.52	76.3	54.28	54.90	-5.1	1,011	-0.51%
2021/05/20	19	48.29	38.4	48.77	49.95	-19.4	756	-2.56%
2021/05/19	6.2	45.50	18.6	45.56	45.45	-12.4	631	-1.96%
2021/05/18	47.2	48.45	26	46.67	46.90	21.2	591	3.59%
2021/05/17	64.6	49.09	9.5	49.15	49.25	55.1	491	11.21%
2021/05/14	14.3	47.54	16	45.42	44.80	-1.7	359	-0.47%
2021/05/13	20.3	45.45	5	45.58	47.90	15.2	296	5.13%
2021/05/04	0	44.00	0	44.40	44.55	0	227	0.01%
2021/04/29	0	0.00	1	44.80	45.00	-1	223	-0.45%
2021/04/26	0	45.20	0.2	44.40	44.70	-0.2	227	-0.09%
2021/04/22	0.1	45.50	0	0.00	45.00	0.1	228	0.04%
2021/04/20	0.1	44.60	0	0.00	45.50	0.1	219	0.05%
2021/04/19	0.1	44.30	0	0.00	44.60	0.1	215	0.02%
2021/04/13	0	0.00	4	44.40	44.05	-4	231	-1.73%
2021/04/12	0	0.00	3	44.00	43.55	-3	228	-1.31%
2021/04/09	0	0.00	4	43.85	43.60	-4	235	-1.70%
2021/04/08	0	44.00	1	43.75	44.10	-1	238	-0.42%
2021/04/06	0	0.00	1	44.00	44.05	-1	241	-0.41%
2021/04/01	8	43.94	0	0.00	44.10	8	248	3.21%
2021/03/26	0	0.00	1	43.05	43.30	-1	252	-0.40%
2021/03/25	1	42.60	0	0.00	42.55	1	260	0.38%
2021/03/22	0	42.50	0	0.00	42.30	0	288	0.00%
2021/03/19	0	43.50	0	0.00	42.30	0	291	0.00%
2021/03/12	0	43.00	0	0.00	43.25	0	299	0.00%
2021/03/11	2	43.50	1	43.50	43.40	1	299	0.33%
2021/03/05	0	43.35	1	43.00	43.25	-1	303	-0.33%
2021/03/03	1	43.40	0	43.20	43.35	1	303	0.33%
2021/02/26	0	0.00	1	42.30	42.45	-1	311	-0.32%
2021/02/23	0	43.00	0	0.00	42.55	0	314	0.00%
2021/02/22	0	42.00	1	42.10	42.00	-1	312	-0.32%
2021/02/05	1	41.70	0	0.00	41.55	1	298	0.34%
2021/02/01	1	41.15	1	41.15	41.30	0	297	0.00%
2021/01/25	0	0.00	0	43.05	43.10	0	296	-0.01%
2021/01/22	0	41.65	0.1	42.15	42.10	-0.1	292	-0.04%
2021/01/21	0	0.00	0.2	41.55	41.60	-0.2	290	-0.08%
2021/01/20	0	0.00	0.1	42.00	41.25	-0.1	290	-0.03%
2021/01/19	0	0.00	0.1	43.50	43.10	-0.1	281	-0.04%
2021/01/18	0	0.00	10.1	43.00	43.20	-10.1	281	-3.59%
2021/01/15	1	43.50	1.3	43.67	43.50	-0.3	279	-0.11%
2021/01/13	0	0.00	0	44.80	44.30	0	272	0.00%
2021/01/06	1	45.65	0	0.00	45.15	1	243	0.41%
2021/01/05	1	45.30	0	0.00	46.00	1	240	0.41%
2020/12/28	0	0.00	2	44.50	44.40	-2	219	-0.91%
2020/12/25	0	0.00	0.1	42.90	43.35	-0.1	212	-0.05%
2020/12/24	0	0.00	1	43.20	43.25	-1	212	-0.47%
2020/12/23	0	0.00	0.1	42.55	42.90	-0.1	212	-0.05%
2020/12/22	1.3	43.71	0	0.00	43.35	1.3	214	0.61%
2020/12/21	0.1	45.00	0.1	45.05	45.30	0	213	-0.01%
2020/12/18	0	0.00	1.1	43.48	43.70	-1.1	205	-0.54%
2020/12/17	0	0.00	0.1	43.20	43.35	-0.1	202	-0.06%
2020/12/16	0	0.00	0.1	43.25	43.30	-0.1	199	-0.06%
2020/12/15	0	0.00	0.1	42.96	43.10	-0.1	181	-0.04%
2020/12/14	0	0.00	0.1	42.90	43.05	-0.1	178	-0.06%
2020/12/11	0	42.00	0.1	42.55	42.30	-0.1	177	-0.06%
2020/12/10	0	0.00	2.2	42.05	42.15	-2.2	173	-1.29%
2020/12/09	0	0.00	1	42.05	42.05	-1	171	-0.58%
2020/12/04	0	0.00	0.1	41.30	41.55	-0.1	164	-0.03%
2020/12/03	0	0.00	0	41.10	41.30	0	162	0.00%
2020/12/01	0	0.00	0.1	41.30	41.35	-0.1	161	-0.07%
2020/11/30	2	41.50	0.1	41.40	41.50	1.9	159	1.19%
2020/11/27	0	0.00	0.1	41.45	41.45	-0.1	158	-0.08%
2020/11/26	0	0.00	2.1	41.18	41.40	-2.1	156	-1.36%
2020/11/25	0	0.00	0.1	40.70	40.85	-0.1	145	-0.08%
2020/11/24	0	0.00	0.1	40.71	40.85	-0.1	143	-0.09%
2020/11/23	0	0.00	0.1	40.95	41.00	-0.1	144	-0.08%
2020/11/20	0	40.15	0	0.00	41.00	0	143	0.00%
2020/11/19	0	0.00	0.1	40.50	40.60	-0.1	136	-0.09%
2020/11/17	0	0.00	0.2	40.20	40.60	-0.2	135	-0.11%
2020/11/04	0.2	40.50	1	40.40	40.45	-0.8	130	-0.65%
2020/11/02	0	0.00	1	40.00	40.10	-1	130	-0.76%
2020/10/26	1	39.75	0	0.00	39.80	1	130	0.77%
2020/10/19	0	0.00	1	39.90	40.10	-1	143	-0.70%
2020/10/16	0	0.00	1	39.75	39.80	-1	150	-0.66%
2020/10/14	0	0.00	3	39.40	39.40	-3	163	-1.83%
2020/10/13	0	0.00	1	39.05	39.10	-1	164	-0.61%
2020/10/06	1	38.30	0	0.00	38.60	1	178	0.56%
2020/10/05	1	37.90	0	0.00	38.35	1	179	0.56%
2020/09/30	1	38.05	0	0.00	38.05	1	178	0.56%
2020/09/25	1	38.00	0	0.00	37.90	1	186	0.54%
2020/09/24	3.1	38.12	0	0.00	38.00	3.1	184	1.68%
2020/09/23	1	39.30	0	0.00	39.40	1	177	0.56%
2020/09/22	0	0.00	1	40.80	40.10	-1	176	-0.57%
2020/08/27	0	0.00	1	40.95	40.90	-1	203	-0.49%
2020/08/26	0	0.00	1	40.75	40.80	-1	202	-0.49%
2020/08/25	0	0.00	1	40.45	40.20	-1	204	-0.49%
2020/08/21	0	0.00	1	40.15	40.00	-1	206	-0.48%
2020/08/05	1	38.70	0	0.00	38.85	1	297	0.34%
2020/07/29	1	38.60	0	0.00	38.70	1	314	0.32%
2020/07/23	0	0.00	1	41.00	40.95	-1	327	-0.31%
2020/07/21	0	0.00	1	41.15	41.10	-1	326	-0.31%
2020/07/07	0	0.00	1	41.60	41.65	-1	322	-0.31%
2020/07/06	0	0.00	1	41.70	41.60	-1	321	-0.31%
2020/07/03	0	0.00	5	41.30	41.15	-5	319	-1.56%
2020/07/02	1	41.00	1	41.00	41.15	0	320	0.00%
2020/06/29	1	40.75	0	0.00	40.65	1	328	0.30%
2020/06/19	0	0.00	6	40.50	40.50	-6	340	-1.76%
2020/06/17	1	40.70	0	0.00	40.65	1	347	0.29%
2020/06/16	0	0.00	1	41.10	40.90	-1	349	-0.29%
2020/06/12	0	0.00	2	40.85	40.95	-2	362	-0.55%
2020/06/11	0	0.00	7	41.35	40.85	-7	364	-1.92%
2020/06/10	0	0.00	1	41.90	41.90	-1	364	-0.27%
2020/06/09	1	42.00	0	0.00	42.00	1	369	0.27%
2020/06/08	1	42.00	1	42.00	41.95	0	371	0.00%
2020/06/05	0	0.00	2	41.83	41.90	-2	373	-0.54%
2020/06/03	0	0.00	1	41.60	42.25	-1	384	-0.26%
2020/05/27	6	40.84	0	0.00	40.80	6	389	1.54%
2020/05/25	2	40.20	0	0.00	40.30	2	387	0.52%
2020/05/21	0	0.00	1	42.50	41.95	-1	384	-0.26%
2020/05/20	1	41.30	1	41.70	41.80	0	380	0.00%
2020/05/19	0	0.00	1	42.30	41.45	-1	376	-0.27%
2020/05/18	2	40.65	1.3	41.24	41.20	0.7	363	0.19%
2020/05/15	0.3	39.85	0	0.00	39.85	0.3	348	0.09%
2020/05/14	0	0.00	1	39.25	39.20	-1	348	-0.29%
2020/05/12	1	39.65	1	40.15	39.75	0	347	0.00%
2020/05/08	0	0.00	1	41.65	41.40	-1	336	-0.30%
2020/05/07	2	41.10	7	41.00	41.20	-5	337	-1.48%
2020/05/06	1	40.50	0	0.00	40.60	1	335	0.30%
2020/05/05	2	40.43	0	0.00	40.45	2	340	0.59%
2020/05/04	1	40.50	0	0.00	40.20	1	340	0.29%
2020/04/30	0	0.00	1	40.70	40.95	-1	341	-0.29%
2020/04/29	1	40.45	2	40.50	40.45	-1	348	-0.29%
2020/04/28	1	40.10	0	0.00	40.00	1	341	0.29%
2020/04/27	2	39.70	42	39.62	39.75	-40	345	-11.59%
2020/04/23	1	38.95	0	0.00	38.95	1	337	0.30%
2020/04/22	1	37.90	0	0.00	38.60	1	334	0.30%
2020/04/16	11	38.78	0	0.00	38.85	11	318	3.46%
2020/04/13	7	37.60	0	0.00	37.95	7	316	2.21%
2020/03/31	0	0.00	10	35.60	36.30	-10	301	-3.32%
2020/03/30	10	34.20	0	0.00	35.50	10	298	3.35%
2020/03/27	5	35.50	0	0.00	35.25	5	297	1.68%
2020/03/26	20	35.73	0	0.00	35.40	20	295	6.78%
2020/03/25	0	0.00	4	35.33	35.80	-4	291	-1.37%
2020/03/23	1	31.90	0	0.00	33.80	1	286	0.35%
2020/03/19	0	0.00	1	31.45	31.25	-1	277	-0.36%
2020/03/18	1	33.80	0	0.00	33.60	1	269	0.37%
2020/03/17	2	34.38	0	0.00	34.00	2	263	0.76%
2020/03/13	1	35.35	0	0.00	36.15	1	257	0.39%
2020/03/12	2	37.60	0	0.00	37.60	2	249	0.80%
2020/03/11	3	38.75	0	0.00	38.30	3	243	1.23%
2020/03/10	0	0.00	2	37.50	37.90	-2	238	-0.84%
2020/03/09	1	38.60	0	0.00	38.40	1	229	0.44%
2020/03/06	1	39.20	0	0.00	39.20	1	222	0.45%
2020/03/04	3	40.17	0	0.00	39.85	3	217	1.38%
2020/03/03	4	40.76	0	0.00	40.70	4	213	1.88%
2020/02/27	1	40.50	0	0.00	40.55	1	206	0.48%
2020/02/21	0	0.00	1	41.70	41.45	-1	201	-0.50%
2020/02/20	3	41.83	0	0.00	42.15	3	196	1.52%
2020/02/19	0	0.00	1	42.30	41.75	-1	195	-0.51%
2020/02/18	1	41.90	0	0.00	41.60	1	191	0.52%
2020/02/17	4	40.53	0	0.00	40.85	4	180	2.21%
2020/02/13	2	39.65	0	0.00	39.85	2	171	1.16%
2020/02/10	3	41.20	8	41.03	40.40	-5	169	-2.95%
2020/02/05	2	40.00	0	0.00	39.95	2	189	1.06%
2020/02/04	6	40.08	4	40.33	40.10	2	188	1.06%
2020/02/03	2	39.08	5	39.98	40.35	-3	184	-1.63%
2020/01/31	1	39.00	0	0.00	38.90	1	173	0.58%
2020/01/30	4	38.20	0	0.00	38.35	4	177	2.26%
2020/01/10	0	0.00	1	39.40	39.40	-1	172	-0.58%
2019/12/20	0	0.00	1	39.10	38.95	-1	161	-0.62%
2019/11/25	3	38.80	0	0.00	38.75	3	146	2.05%
2019/11/18	0	0.00	1	39.25	39.25	-1	148	-0.67%
2019/11/04	2	39.60	2	39.20	39.20	0	132	0.00%
2019/10/30	1	38.00	0	0.00	38.05	1	102	0.98%
2019/10/29	0	0.00	1	38.00	38.05	-1	100	-1.00%
2019/10/25	1	37.00	0	0.00	37.10	1	89	1.12%
2019/09/23	1	36.80	0	0.00	36.80	1	118	0.84%
2019/06/18	1	36.40	0	0.00	36.35	1	305	0.33%
2019/06/05	0	0.00	1	35.90	35.95	-1	284	-0.35%
2019/06/03	0	0.00	6	35.47	35.65	-6	281	-2.13%
2019/05/31	3	34.90	5	35.16	35.20	-2	276	-0.72%
2019/05/30	4	34.83	4	35.09	34.85	0	269	0.00%
2019/05/29	5	34.50	7	34.46	34.50	-2	257	-0.78%
2019/05/28	11	34.27	1	35.50	33.80	10	237	4.21%
2019/05/27	6	35.76	5	35.94	35.75	1	137	0.73%
2019/05/24	2	35.73	2	35.93	35.90	0	134	0.00%
2019/05/23	1	35.70	1	35.95	35.85	0	133	0.00%
2019/05/22	2	35.78	1	35.95	35.90	1	132	0.75%
2019/05/21	2	35.80	2	36.10	36.00	0	130	0.00%
2019/05/20	1	35.85	1	36.05	35.85	0	126	0.00%
2019/05/17	1	36.05	0	0.00	36.00	1	123	0.81%
2019/05/16	4	36.23	1	36.30	36.30	3	118	2.53%
2019/05/13	0	0.00	1	36.50	36.50	-1	116	-0.86%
2019/05/10	2	36.25	1	36.40	36.35	1	118	0.84%
2019/05/08	1	35.80	5	36.31	36.95	-4	118	-3.38%
2019/05/06	1	36.20	0	0.00	36.40	1	116	0.86%
2019/05/03	3	36.47	0	0.00	36.55	3	116	2.58%
2019/04/24	0	37.00	0	0.00	37.00	0	114	0.00%
2019/04/18	1	36.95	0	0.00	36.90	1	111	0.90%
2019/04/17	0.1	37.50	0	0.00	37.75	0.1	109	0.09%
2019/04/03	0	0.00	1	37.35	37.35	-1	99	-1.00%
2019/03/28	0	37.10	0	0.00	37.10	0	96	0.00%
2019/03/20	1	37.05	0	0.00	37.50	1	102	0.97%
2019/03/19	0	0.00	2	37.15	37.05	-2	103	-1.93%
2019/02/15	0	0.00	1	36.70	36.80	-1	121	-0.82%
2019/02/14	0	0.00	4	36.65	36.65	-4	121	-3.29%
2019/01/29	0	0.00	1	37.45	37.45	-1	111	-0.90%
2019/01/18	0	0.00	1	36.30	36.30	-1	108	-0.92%
2019/01/14	1	35.65	0	0.00	35.70	1	102	0.97%
2019/01/10	0	0.00	1	36.30	36.25	-1	102	-0.98%
2018/12/18	0	0.00	1	35.55	35.60	-1	90	-1.10%
2018/12/14	0	0.00	1	35.95	35.80	-1	89	-1.11%
2018/12/13	0	0.00	1	36.10	36.15	-1	92	-1.08%
2018/12/07	0	0.00	2	35.73	35.65	-2	89	-2.24%
2018/12/03	5	35.83	0	0.00	35.65	5	75	6.64%
2018/11/30	1	36.70	0	0.00	34.85	1	67	1.48%
2018/11/27	1	37.10	0	0.00	37.10	1	52	1.91%
2018/11/19	0	0.00	1	37.70	37.65	-1	49	-2.02%
2018/11/14	1	36.65	0	0.00	36.60	1	54	1.85%
2018/10/12	0	0.00	1	38.00	38.65	-1	69	-1.43%
2018/10/08	0	0.00	1	39.10	39.00	-1	68	-1.46%
2018/10/01	1	39.80	0	0.00	39.80	1	73	1.36%
2018/09/21	0.1	39.80	0	0.00	40.00	0.1	77	0.13%
2018/09/06	0.1	39.95	0	0.00	39.70	0.1	78	0.13%
2018/08/20	0	0.00	0	40.20	40.25	0	85	-0.04%
2018/08/17	0	0.00	1	40.20	40.20	-1	84	-1.18%
2018/08/16	0	0.00	0.1	40.00	40.10	-0.1	84	-0.11%
2018/08/13	0	0.00	1	40.25	40.05	-1	85	-1.17%
2018/08/08	0	0.00	3	40.20	40.30	-3	88	-3.38%
2018/07/26	1	40.25	0	0.00	40.45	1	90	1.10%
2018/07/23	0	0.00	1	40.10	40.40	-1	91	-1.09%
2018/06/21	0	0.00	2	39.35	39.45	-2	106	-1.88%
2018/06/15	1	39.30	0	0.00	39.50	1	108	0.92%
2018/05/30	1	39.65	0	0.00	39.90	1	110	0.91%
2018/05/21	0	0.00	1	39.90	39.95	-1	122	-0.81%
2018/04/27	0	0.00	1	40.75	40.50	-1	149	-0.67%
2018/04/26	0	0.00	3	40.63	40.65	-3	148	-2.02%
2018/04/20	0	0.00	2	39.30	39.25	-2	141	-1.42%
2018/04/19	1	38.45	0	0.00	38.45	1	139	0.72%
2018/04/16	0	0.00	1	38.45	38.20	-1	139	-0.72%
2018/04/09	3	37.80	0	0.00	38.00	3	144	2.08%
2018/03/26	0	0.00	10	37.80	37.80	-10	148	-6.72%
2018/03/23	0	0.00	10	37.70	37.65	-10	149	-6.68%
2018/03/20	0	0.00	1	37.90	37.80	-1	148	-0.67%
2018/03/13	0	0.00	1	38.60	38.70	-1	149	-0.67%
2018/03/02	0	0.00	1	38.20	38.25	-1	151	-0.66%
2018/02/27	0	0.00	1	38.30	38.45	-1	158	-0.63%
2018/02/07	2	36.70	0	0.00	37.00	2	161	1.24%
2018/01/31	0	0.00	1	38.45	38.40	-1	148	-0.67%
2018/01/17	0	0.00	1	38.70	38.75	-1	133	-0.75%
2018/01/08	0	0.00	11	38.65	38.50	-11	134	-8.19%
2018/01/04	0	0.00	3	38.65	38.65	-3	132	-2.27%
2018/01/02	0	0.00	3	38.35	38.40	-3	132	-2.27%