宅配通 (2642)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 宅配通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宅配通

(2642)

可現股當沖

股價
38.35
漲跌
▲0.10
漲幅
+0.26%
成交量
111張
產業
上市航運類股
355人加入追蹤

立即追蹤
本地時間:14:30(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

宅配通 (2642)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/11/20	17	38.45	22	38.43	38.25	-5	768	-0.65%
2024/11/19	32	38.76	49	38.71	38.75	-17	763	-2.23%
2024/11/18	65	39.12	142	39.23	39.15	-77	752	-10.23%	大賣/
2024/11/15	34	37.83	50	38.85	37.45	-16	705	-2.27%
2024/11/14	16	38.01	22	38.16	37.50	-6	694	-0.86%
2024/11/13	9	38.44	17	38.47	38.40	-8	690	-1.16%
2024/11/12	55	38.20	38	38.08	38.10	17	686	2.48%
2024/11/11	129	39.76	22	39.68	39.10	107	678	15.78%	大買/鉅額交易
2024/11/08	31	42.50	36	42.60	41.60	-5	660	-0.76%
2024/11/07	52	43.44	31	43.56	43.40	21	644	3.26%
2024/11/06	67	42.42	89	43.14	42.50	-22	618	-3.55%
2024/11/05	10	43.42	9	43.45	42.50	1	575	0.17%
2024/11/04	18	46.79	32	45.47	43.40	-14	539	-2.59%
2024/11/01	1	43.05	39	43.39	44.55	-38	416	-9.13%
2024/10/30	2	44.83	36	42.94	42.00	-34	285	-11.91%
2024/10/29	8	45.28	5	44.89	45.45	3	172	1.74%
2024/10/28	2	41.30	1	41.20	41.35	1	68	1.45%
2024/10/25	6	35.41	3	37.13	37.60	3	47	6.27%
2024/10/24	3	34.40	0	0.00	34.20	3	41	7.24%
2024/10/16	0	0.00	1	34.35	34.15	-1	46	-2.16%
2024/10/14	0	0.00	1	34.30	34.30	-1	46	-2.15%
2024/10/07	0	0.00	1	34.95	34.90	-1	50	-2.00%
2024/10/04	1	34.70	0	0.00	34.80	1	52	1.91%
2024/10/01	1	34.90	0	0.00	34.90	1	53	1.88%
2024/09/30	1	34.70	0	0.00	34.95	1	54	1.83%
2024/09/26	1	34.40	0	0.00	34.30	1	55	1.80%
2024/09/25	2	33.88	0	0.00	34.35	2	56	3.57%
2024/09/20	0	0.00	1	33.85	33.90	-1	56	-1.76%
2024/09/13	1	33.55	0	0.00	33.65	1	59	1.67%
2024/09/12	4	33.36	1	33.45	33.45	3	61	4.85%
2024/09/10	1	33.30	1	33.35	33.25	0	62	0.00%
2024/09/09	5	33.08	1	33.35	33.30	4	63	6.35%
2024/09/05	0	0.00	1	34.60	33.40	-1	65	-1.53%
2024/09/04	1	33.45	0	0.00	33.40	1	66	1.51%
2024/09/03	3	34.42	0	0.00	34.60	3	66	4.52%
2024/08/29	0	0.00	2	34.75	34.75	-2	67	-2.95%
2024/08/23	0	0.00	1	34.45	35.00	-1	70	-1.41%
2024/08/21	0	0.00	1	34.95	34.80	-1	72	-1.37%
2024/08/15	0	0.00	6	35.06	34.95	-6	74	-8.04%
2024/08/13	1	35.05	0	0.00	35.00	1	76	1.31%
2024/08/12	1	35.00	0	0.00	34.95	1	76	1.30%
2024/08/09	3	35.00	0	0.00	34.95	3	78	3.80%
2024/08/07	16	34.79	0	0.00	35.05	16	84	19.01%
2024/08/06	5	33.26	5	33.05	34.00	0	84	0.00%
2024/08/05	15	33.77	17	34.45	33.40	-2	83	-2.41%
2024/08/01	5	37.19	0	0.00	37.15	5	78	6.37%
2024/07/31	2	37.00	0	0.00	37.20	2	77	2.57%
2024/07/30	2	36.75	6	36.83	37.00	-4	78	-5.11%
2024/07/29	4	36.99	0	0.00	36.90	4	77	5.13%
2024/07/23	1	36.90	1	37.15	37.05	0	78	0.00%
2024/07/22	0	0.00	9	36.81	36.70	-9	78	-11.46%
2024/07/18	0	0.00	1	37.10	37.15	-1	74	-1.34%
2024/07/12	0	0.00	4	37.46	37.35	-4	77	-5.16%
2024/07/11	2	37.15	0	0.00	37.15	2	76	2.60%
2024/07/10	1	37.30	1	37.20	37.20	0	77	0.00%
2024/07/09	0	0.00	10	37.59	37.40	-10	77	-12.98%
2024/07/08	1	37.75	9	37.19	37.85	-8	76	-10.46%
2024/07/05	0	0.00	4	37.18	37.25	-4	74	-5.38%
2024/06/26	0	0.00	2	37.40	37.40	-2	74	-2.70%
2024/06/21	2	37.50	0	0.00	37.45	2	76	2.61%
2024/06/19	1	37.50	3	37.62	37.40	-2	77	-2.59%
2024/06/13	0	0.00	2	37.23	37.50	-2	76	-2.60%
2024/06/05	4	38.55	0	0.00	38.40	4	76	5.23%
2024/06/04	4	38.64	0	0.00	38.45	4	77	5.14%
2024/06/03	1	38.65	0	0.00	38.65	1	80	1.24%
2024/05/31	2	38.60	0	0.00	38.55	2	80	2.47%
2024/05/30	0	0.00	4	38.90	38.60	-4	81	-4.92%
2024/05/24	1	38.10	1	38.20	38.15	0	82	0.00%
2024/05/23	0	0.00	1	38.20	38.20	-1	82	-1.21%
2024/05/20	0	0.00	1	38.65	38.65	-1	86	-1.16%
2024/05/17	0	0.00	4	38.76	38.65	-4	87	-4.59%
2024/05/16	0	0.00	7	38.91	39.00	-7	88	-7.89%
2024/05/15	0	0.00	2	39.00	38.95	-2	88	-2.26%
2024/05/14	0	0.00	4	38.93	38.70	-4	87	-4.60%
2024/05/13	18	38.97	5	39.05	38.95	13	84	15.38%
2024/05/10	1	38.00	0	0.00	38.00	1	82	1.21%
2024/05/07	0	0.00	1	37.70	37.75	-1	81	-1.23%
2024/05/06	0	0.00	2	37.80	37.75	-2	81	-2.44%
2024/05/03	1	37.70	0	0.00	37.65	1	81	1.22%
2024/04/29	8	37.53	0	0.00	37.65	8	81	9.84%
2024/04/23	0	0.00	5	37.18	37.10	-5	82	-6.05%
2024/04/22	2	37.45	2	37.43	37.50	0	82	0.00%
2024/04/18	2	37.45	1	37.45	37.45	1	80	1.24%
2024/04/17	1	37.45	0	0.00	37.50	1	79	1.25%
2024/04/12	2	37.80	0	0.00	37.75	2	79	2.51%
2024/04/11	6	38.02	2	38.03	37.90	4	79	5.03%
2024/04/10	9	38.09	8	38.28	38.05	1	79	1.25%
2024/04/09	5	37.83	1	37.80	37.75	4	81	4.92%
2024/04/08	5	37.71	0	0.00	37.80	5	82	6.06%
2024/04/03	5	37.71	0	0.00	37.80	5	82	6.06%
2024/04/01	1	37.90	0	0.00	37.95	1	81	1.22%
2024/03/22	0	0.00	1	38.00	37.85	-1	81	-1.22%
2024/03/20	3	38.10	0	0.00	38.00	3	81	3.67%
2024/03/18	1	38.15	0	0.00	38.05	1	81	1.22%
2024/03/13	0	0.00	1	38.10	38.05	-1	80	-1.24%
2024/03/12	1	38.25	2	38.35	38.20	-1	79	-1.25%
2024/03/11	0	0.00	3	38.33	38.20	-3	80	-3.72%
2024/03/08	0	0.00	15	38.16	38.25	-15	84	-17.81%
2024/03/07	0	0.00	11	38.19	38.35	-11	89	-12.28%
2024/03/06	0	0.00	1	38.25	38.20	-1	88	-1.13%
2024/03/05	0	0.00	2	38.35	38.30	-2	88	-2.26%
2024/03/01	0	0.00	1	38.75	38.70	-1	86	-1.15%
2024/02/26	1	39.35	2	39.35	39.15	-1	84	-1.18%
2024/02/22	3	39.63	2	38.88	39.55	1	83	1.19%
2024/02/21	2	38.88	0	0.00	38.85	2	81	2.45%
2024/02/20	0	0.00	5	38.86	39.00	-5	81	-6.13%
2024/02/16	0	0.00	1	39.00	39.10	-1	78	-1.28%
2024/01/24	0	0.00	1	39.50	39.55	-1	87	-1.14%
2024/01/22	0	0.00	2	39.43	39.40	-2	88	-2.26%
2024/01/16	0	0.00	1	40.15	40.05	-1	88	-1.13%
2024/01/09	4	41.05	5	41.20	40.95	-1	93	-1.07%
2024/01/05	3	41.52	0	0.00	41.50	3	94	3.17%
2023/12/28	2	41.23	2	41.10	41.10	0	91	0.00%
2023/12/27	0	0.00	1	41.25	41.30	-1	91	-1.10%
2023/12/26	0	0.00	4	41.38	41.40	-4	91	-4.39%
2023/12/22	0	0.00	3	41.45	41.40	-3	90	-3.32%
2023/12/21	1	41.75	0	0.00	41.45	1	90	1.11%
2023/12/20	1	41.30	0	0.00	41.45	1	87	1.14%
2023/12/18	2	41.38	0	0.00	41.40	2	87	2.29%
2023/12/14	1	40.60	0	0.00	40.50	1	85	1.18%
2023/12/12	0	0.00	1	40.75	40.80	-1	84	-1.18%
2023/12/11	0	0.00	2	40.83	40.80	-2	84	-2.35%
2023/12/08	0	0.00	3	41.02	41.05	-3	84	-3.55%
2023/12/07	2	41.15	3	41.08	41.05	-1	84	-1.18%
2023/12/06	0	0.00	8	41.49	41.40	-8	84	-9.51%
2023/12/05	11	42.51	8	42.42	41.75	3	82	3.64%
2023/12/04	12	41.45	3	42.43	42.45	9	78	11.52%
2023/12/01	5	40.30	0	0.00	40.30	5	72	6.92%
2023/11/30	2	40.10	0	0.00	40.05	2	71	2.80%
2023/11/29	1	40.40	0	0.00	40.15	1	70	1.42%
2023/11/22	1	39.70	0	0.00	39.65	1	69	1.45%
2023/11/21	1	39.65	1	39.95	39.80	0	68	0.00%
2023/11/20	0	0.00	2	39.70	39.65	-2	68	-2.94%
2023/11/15	1	39.10	0	0.00	39.15	1	66	1.49%
2023/11/14	1	39.20	0	0.00	39.15	1	66	1.50%
2023/11/13	0	0.00	11	39.20	39.30	-11	66	-16.51%
2023/11/10	10	40.28	1	40.15	39.70	9	66	13.56%
2023/11/09	1	40.85	0	0.00	40.80	1	63	1.57%
2023/11/07	9	39.91	0	0.00	39.65	9	61	14.63%
2023/11/06	4	40.05	0	0.00	39.95	4	61	6.53%
2023/11/03	0	0.00	1	39.75	39.50	-1	59	-1.67%
2023/11/02	0	0.00	5	39.41	39.35	-5	59	-8.38%
2023/11/01	0	0.00	1	39.25	39.30	-1	59	-1.68%
2023/10/31	0	0.00	2	39.53	39.30	-2	59	-3.36%
2023/10/30	0	0.00	1	40.00	39.50	-1	60	-1.66%
2023/10/27	0	0.00	2	39.55	39.30	-2	59	-3.35%
2023/10/26	9	39.68	1	39.60	39.30	8	59	13.41%
2023/10/25	8	39.69	1	40.10	39.90	7	58	11.88%
2023/10/23	1	38.35	0	0.00	38.50	1	59	1.67%
2023/10/20	0	0.00	7	38.44	38.30	-7	61	-11.43%
2023/10/19	0	0.00	3	39.07	38.85	-3	60	-4.94%
2023/10/18	0	0.00	1	39.30	39.25	-1	60	-1.64%
2023/10/17	0	0.00	4	39.83	39.60	-4	60	-6.62%
2023/10/16	0	0.00	2	40.03	39.90	-2	61	-3.25%
2023/10/13	0	0.00	4	40.15	40.05	-4	62	-6.45%
2023/10/11	2	40.48	0	0.00	40.60	2	63	3.15%
2023/10/05	1	40.60	1	40.75	40.70	0	66	0.00%
2023/10/03	0	0.00	1	40.40	40.35	-1	67	-1.48%
2023/09/28	0	0.00	2	40.60	40.40	-2	69	-2.87%
2023/09/26	4	40.63	0	0.00	40.50	4	72	5.53%
2023/09/25	1	40.75	0	0.00	40.80	1	73	1.36%
2023/09/21	0	0.00	3	40.82	40.80	-3	74	-4.02%
2023/09/18	4	40.94	0	0.00	40.90	4	75	5.29%
2023/09/15	3	41.17	0	0.00	41.15	3	76	3.92%
2023/09/14	0	0.00	2	40.95	40.95	-2	76	-2.61%
2023/09/13	0	0.00	3	40.83	40.95	-3	78	-3.81%
2023/09/12	0	0.00	3	40.82	40.75	-3	79	-3.76%
2023/09/11	0	0.00	4	40.90	40.75	-4	80	-4.98%
2023/09/07	1	41.65	5	41.44	41.40	-4	83	-4.81%
2023/09/06	2	41.30	1	42.30	41.80	1	84	1.18%
2023/09/05	0	0.00	3	41.30	41.20	-3	84	-3.57%
2023/09/01	4	41.59	1	41.55	41.65	3	86	3.48%
2023/08/31	7	41.52	0	0.00	41.65	7	87	7.98%
2023/08/30	2	41.13	0	0.00	41.25	2	89	2.22%
2023/08/29	10	41.05	0	0.00	41.10	10	90	11.08%
2023/08/28	2	40.83	0	0.00	40.95	2	90	2.22%
2023/08/25	4	40.65	0	0.00	40.60	4	90	4.42%
2023/08/24	1	40.75	0	0.00	40.55	1	91	1.10%
2023/08/23	1	40.80	0	0.00	40.60	1	92	1.08%
2023/08/22	3	40.85	2	40.80	40.80	1	93	1.07%
2023/08/21	7	41.24	1	41.50	41.10	6	93	6.42%
2023/08/18	12	41.14	0	0.00	41.10	12	93	12.85%
2023/08/17	10	40.46	0	0.00	40.90	10	93	10.75%
2023/08/16	10	40.91	4	41.16	40.90	6	93	6.44%
2023/08/15	3	40.17	0	0.00	40.20	3	92	3.25%
2023/08/14	0	0.00	11	40.05	40.20	-11	92	-11.89%
2023/08/11	0	0.00	3	40.70	40.70	-3	93	-3.22%
2023/08/07	5	41.19	0	0.00	41.40	5	94	5.31%
2023/08/04	3	40.98	0	0.00	41.10	3	94	3.18%
2023/08/02	2	41.20	3	41.15	41.15	-1	94	-1.06%
2023/07/31	2	41.55	0	0.00	41.45	2	94	2.12%
2023/07/28	1	42.00	6	42.00	41.80	-5	94	-5.31%
2023/07/27	1	41.35	0	0.00	41.95	1	94	1.06%
2023/07/26	14	40.91	2	40.90	40.95	12	93	12.85%
2023/07/25	6	40.83	5	40.47	40.50	1	93	1.07%
2023/07/24	1	41.10	4	41.20	40.90	-3	92	-3.23%
2023/07/21	8	41.36	2	41.38	41.45	6	92	6.46%
2023/07/19	0	0.00	13	40.67	40.55	-13	92	-14.02%
2023/07/18	11	41.29	0	0.00	41.05	11	93	11.78%
2023/07/17	7	41.11	0	0.00	41.20	7	93	7.51%
2023/07/14	4	41.50	7	41.54	41.50	-3	92	-3.25%
2023/07/13	0	0.00	5	41.52	41.45	-5	91	-5.47%
2023/07/12	0	0.00	5	41.77	41.55	-5	91	-5.48%
2023/07/11	0	0.00	1	42.30	42.10	-1	91	-1.10%
2023/07/10	0	0.00	6	42.32	42.30	-6	91	-6.57%
2023/07/07	3	42.00	12	42.13	42.25	-9	90	-9.93%
2023/07/06	0	0.00	3	43.13	43.00	-3	88	-3.38%
2023/07/05	10	43.32	1	43.25	43.30	9	88	10.16%
2023/07/04	0	0.00	10	43.52	43.50	-10	88	-11.27%
2023/07/03	3	43.83	10	43.78	43.80	-7	87	-8.00%
2023/06/30	2	44.03	2	43.78	43.90	0	86	0.00%
2023/06/29	2	44.28	3	44.22	43.85	-1	86	-1.16%
2023/06/28	7	43.97	5	43.91	43.90	2	85	2.33%
2023/06/27	4	44.08	6	44.00	43.85	-2	86	-2.32%
2023/06/26	2	44.15	0	0.00	44.10	2	85	2.34%
2023/06/21	1	44.15	4	44.25	44.35	-3	85	-3.51%
2023/06/20	1	44.30	4	44.33	44.30	-3	84	-3.54%
2023/06/19	0	0.00	6	44.30	44.70	-6	84	-7.08%
2023/06/16	9	44.71	3	44.85	44.80	6	82	7.25%
2023/06/15	1	44.50	0	0.00	44.55	1	82	1.21%
2023/06/14	2	44.45	7	44.66	44.50	-5	82	-6.08%
2023/06/13	0	0.00	2	44.65	44.55	-2	85	-2.34%
2023/06/12	1	44.70	1	44.75	45.05	0	84	0.00%
2023/06/09	3	45.20	1	45.10	45.10	2	83	2.38%
2023/06/08	5	45.00	1	45.00	45.00	4	84	4.74%
2023/06/07	5	45.09	0	0.00	45.00	5	86	5.80%
2023/06/06	1	45.85	0	0.00	45.85	1	87	1.14%
2023/06/05	9	45.86	4	45.85	45.90	5	87	5.72%
2023/06/01	2	45.33	2	45.35	45.50	0	88	0.00%
2023/05/31	6	45.41	0	0.00	45.50	6	93	6.42%
2023/05/30	2	45.35	3	45.27	45.15	-1	95	-1.05%
2023/05/29	4	45.50	7	45.17	45.10	-3	97	-3.08%
2023/05/26	0	0.00	7	45.64	45.25	-7	97	-7.17%
2023/05/25	2	46.00	1	45.90	45.80	1	98	1.02%
2023/05/24	0	0.00	2	46.05	46.35	-2	100	-2.00%
2023/05/23	2	46.30	3	46.23	46.20	-1	102	-0.98%
2023/05/22	6	46.23	1	46.25	46.25	5	103	4.81%
2023/05/19	3	45.75	4	45.50	45.55	-1	104	-0.95%
2023/05/18	3	45.37	0	0.00	45.45	3	105	2.84%
2023/05/17	2	44.85	0	0.00	44.95	2	106	1.88%
2023/05/16	2	44.35	0	0.00	44.75	2	106	1.89%
2023/05/11	5	45.14	0	0.00	45.00	5	112	4.44%
2023/05/09	1	46.30	0	0.00	45.90	1	113	0.88%
2023/05/04	4	46.00	0	0.00	46.65	4	125	3.19%
2023/05/03	3	45.60	0	0.00	45.60	3	128	2.34%
2023/05/02	0	0.00	2	45.80	45.95	-2	130	-1.54%
2023/04/28	1	46.15	0	0.00	46.15	1	133	0.75%
2023/04/26	2	45.43	3	45.53	45.45	-1	145	-0.69%
2023/04/25	1	46.40	1	46.25	45.75	0	149	0.00%
2023/04/24	0	0.00	1	45.95	46.00	-1	155	-0.64%
2023/04/21	0	0.00	16	45.87	45.50	-16	159	-10.04%
2023/04/20	4	47.00	5	46.62	46.55	-1	164	-0.61%
2023/04/19	1	46.75	0	0.00	46.65	1	174	0.57%
2023/04/18	0	0.00	12	46.76	46.75	-12	237	-5.06%
2023/04/17	5	46.90	3	46.83	47.00	2	295	0.68%
2023/04/13	2	47.10	0	0.00	47.20	2	297	0.67%
2023/04/12	3	47.35	4	47.34	47.40	-1	300	-0.33%
2023/04/11	1	47.40	0	0.00	47.30	1	305	0.33%
2023/04/10	3	47.63	0	0.00	47.40	3	309	0.97%
2023/03/30	0	0.00	2	47.60	47.55	-2	365	-0.55%
2023/03/28	1	47.30	5	47.26	47.45	-4	470	-0.85%
2023/03/27	3	47.50	1	47.35	47.60	2	513	0.39%
2023/03/24	0	0.00	2	47.50	47.50	-2	519	-0.39%
2023/03/23	0	0.00	6	47.53	47.55	-6	526	-1.14%
2023/03/22	7	47.59	2	47.60	47.55	5	526	0.95%
2023/03/21	1	47.55	3	47.33	47.55	-2	526	-0.38%
2023/03/20	12	47.02	0	0.00	47.05	12	527	2.28%
2023/03/17	7	46.42	1	47.00	46.60	6	529	1.13%
2023/03/16	9	47.11	20	46.80	46.25	-11	529	-2.08%
2023/03/15	2	48.10	20	47.90	47.70	-18	527	-3.41%
2023/03/13	8	47.94	3	48.33	48.45	5	534	0.94%
2023/03/10	1	48.55	18	48.95	48.70	-17	535	-3.17%
2023/03/09	9	50.16	12	49.60	49.50	-3	535	-0.56%
2023/03/08	9	49.33	0	0.00	49.75	9	535	1.68%
2023/03/06	0	0.00	26	49.62	49.70	-26	534	-4.86%
2023/03/03	45	49.28	2	49.50	49.65	43	533	8.05%
2023/03/02	9	48.96	0	0.00	48.65	9	530	1.70%
2023/03/01	7	48.55	2	48.00	48.00	5	529	0.94%
2023/02/24	4	48.86	0	0.00	48.95	4	527	0.76%
2023/02/23	10	48.86	4	48.99	49.00	6	526	1.14%
2023/02/22	4	48.59	11	48.54	48.55	-7	526	-1.33%
2023/02/21	11	49.09	10	49.07	48.95	1	526	0.19%
2023/02/20	2	49.30	1	49.25	49.10	1	527	0.19%
2023/02/17	0	0.00	1	48.25	48.60	-1	529	-0.19%
2023/02/16	2	48.20	0	0.00	48.25	2	531	0.38%
2023/02/15	7	48.32	1	48.15	48.00	6	536	1.12%
2023/02/14	2	48.20	0	0.00	48.20	2	538	0.37%
2023/02/13	1	48.60	4	48.23	47.95	-3	539	-0.56%
2023/02/10	3	48.60	1	48.55	48.55	2	541	0.37%
2023/02/09	0	0.00	1	49.40	49.35	-1	542	-0.18%
2023/02/08	3	49.70	2	49.70	49.55	1	544	0.18%
2023/02/07	0	0.00	3	49.50	49.70	-3	547	-0.55%
2023/02/06	0	0.00	1	49.80	49.65	-1	550	-0.18%
2023/02/03	4	50.93	6	50.58	50.50	-2	568	-0.35%
2023/02/02	18	50.27	5	50.16	50.70	13	567	2.29%
2023/02/01	4	49.50	9	49.34	49.60	-5	569	-0.88%
2023/01/31	2	49.30	1	49.60	49.55	1	567	0.18%
2023/01/30	10	49.19	9	49.79	49.35	1	566	0.18%
2023/01/17	15	49.81	9	49.64	49.70	6	563	1.06%
2023/01/16	1	49.45	5	49.97	49.00	-4	556	-0.72%
2023/01/13	5	49.59	9	50.11	49.90	-4	552	-0.72%
2023/01/12	13	51.83	7	51.33	49.90	6	549	1.09%
2023/01/11	3	51.17	0	0.00	51.00	3	542	0.55%
2023/01/10	11	51.89	14	51.47	50.80	-3	538	-0.56%
2023/01/09	9	52.44	13	52.16	51.80	-4	533	-0.75%
2023/01/06	67	53.39	65	53.60	53.30	2	524	0.38%
2023/01/05	62	52.87	58	53.00	54.00	4	466	0.86%
2023/01/04	0	0.00	5	49.90	49.50	-5	410	-1.22%
2023/01/03	6	49.68	11	49.69	49.45	-5	411	-1.21%
2022/12/30	3	51.00	8	50.51	50.10	-5	409	-1.22%
2022/12/29	26	49.67	14	49.61	50.80	12	406	2.95%
2022/12/28	8	50.44	4	50.80	50.00	4	403	0.99%
2022/12/27	3	51.43	11	51.65	51.00	-8	400	-2.00%
2022/12/26	18	52.58	31	52.54	51.80	-13	396	-3.28%
2022/12/23	23	53.16	9	52.22	52.10	14	389	3.60%
2022/12/22	12	52.11	8	52.31	51.50	4	373	1.07%
2022/12/21	4	52.85	12	52.73	52.90	-8	358	-2.23%
2022/12/20	12	51.49	44	51.83	53.60	-32	314	-10.17%
2022/12/19	41	51.10	90	51.44	49.60	-49	263	-18.62%
2022/12/16	6	48.41	19	48.51	48.20	-13	220	-5.89%
2022/12/15	24	48.44	1	47.95	48.65	23	216	10.61%
2022/12/14	4	46.78	2	46.98	47.00	2	211	0.95%
2022/12/13	1	47.05	4	46.81	46.65	-3	212	-1.41%
2022/12/12	1	46.90	7	47.08	46.80	-6	213	-2.80%
2022/12/09	7	46.81	1	47.45	47.15	6	216	2.77%
2022/12/08	0	0.00	3	46.27	46.00	-3	215	-1.40%
2022/12/07	15	46.73	8	47.04	46.65	7	216	3.24%
2022/12/06	5	47.73	18	47.73	47.45	-13	214	-6.07%
2022/12/05	22	47.32	19	47.84	47.75	3	211	1.42%
2022/12/02	9	46.60	4	46.60	46.55	5	207	2.41%
2022/12/01	19	46.39	2	46.30	46.20	17	206	8.22%
2022/11/30	15	45.40	4	45.39	45.85	11	206	5.32%
2022/11/29	4	44.74	1	44.85	45.10	3	206	1.45%
2022/11/28	3	44.35	5	44.07	44.40	-2	208	-0.96%
2022/11/25	4	45.54	1	44.90	44.60	3	211	1.42%
2022/11/24	0	0.00	1	44.60	45.00	-1	218	-0.46%
2022/11/23	0	0.00	2	44.03	44.50	-2	218	-0.91%
2022/11/22	2	43.65	3	43.55	43.55	-1	221	-0.45%
2022/11/21	1	44.00	4	43.91	43.80	-3	226	-1.33%
2022/11/18	1	44.35	5	44.22	44.10	-4	231	-1.73%
2022/11/17	3	44.97	4	44.88	44.90	-1	241	-0.41%
2022/11/16	7	44.75	13	44.52	44.40	-6	240	-2.49%
2022/11/15	2	45.60	8	45.26	45.00	-6	242	-2.48%
2022/11/14	13	46.02	1	45.60	46.15	12	244	4.90%
2022/11/11	29	45.52	2	45.53	45.40	27	244	11.05%
2022/11/10	2	44.63	2	44.48	44.25	0	241	0.00%
2022/11/09	2	45.05	0	0.00	45.50	2	241	0.83%
2022/11/08	1	46.00	4	46.10	44.90	-3	245	-1.22%
2022/11/07	20	44.91	0	0.00	45.20	20	245	8.14%
2022/11/04	3	43.98	2	43.78	44.00	1	243	0.41%
2022/11/03	6	43.90	8	44.01	43.60	-2	241	-0.83%
2022/11/02	2	43.63	3	43.85	43.50	-1	238	-0.42%
2022/11/01	27	44.38	66	44.87	43.70	-39	237	-16.43%
2022/10/31	7	42.06	4	42.25	42.40	3	223	1.34%
2022/10/28	6	42.93	71	42.52	42.00	-65	221	-29.29%
2022/10/27	7	41.26	1	41.35	41.60	6	217	2.76%
2022/10/26	0	0.00	1	40.50	40.50	-1	221	-0.45%
2022/10/25	1	40.10	12	40.30	40.00	-11	222	-4.95%
2022/10/24	1	41.30	3	41.33	40.95	-2	222	-0.90%
2022/10/21	1	40.45	5	40.36	40.45	-4	223	-1.79%
2022/10/20	1	40.50	4	40.08	40.40	-3	224	-1.34%
2022/10/19	7	41.73	2	41.90	41.20	5	225	2.21%
2022/10/18	2	41.65	1	42.00	41.90	1	226	0.44%
2022/10/17	13	39.95	1	39.75	41.20	12	230	5.20%
2022/10/14	19	41.79	3	41.93	41.30	16	233	6.86%
2022/10/13	15	39.65	11	40.61	39.30	4	234	1.71%
2022/10/12	6	42.15	16	41.67	41.55	-10	232	-4.29%
2022/10/11	3	43.45	8	43.93	42.85	-5	232	-2.15%
2022/10/07	1	45.80	0	0.00	45.60	1	233	0.43%
2022/10/06	1	45.05	5	45.32	45.00	-4	236	-1.69%
2022/10/05	1	46.50	2	46.60	45.40	-1	242	-0.41%
2022/10/04	6	46.22	1	46.05	46.30	5	246	2.03%
2022/10/03	14	45.36	2	45.25	45.80	12	249	4.80%
2022/09/30	23	44.13	9	44.02	44.90	14	254	5.51%
2022/09/29	43	45.32	6	44.92	45.45	37	255	14.46%
2022/09/28	10	43.73	17	44.94	43.20	-7	255	-2.74%
2022/09/27	3	45.95	10	45.91	46.20	-7	261	-2.68%
2022/09/26	3	45.98	32	47.42	45.80	-29	277	-10.46%
2022/09/23	0	0.00	14	49.66	49.40	-14	282	-4.95%
2022/09/22	0	0.00	10	49.79	50.00	-10	291	-3.43%
2022/09/21	2	50.70	10	50.54	50.20	-8	295	-2.71%
2022/09/20	0	0.00	3	50.60	50.80	-3	298	-1.00%
2022/09/19	5	50.44	10	50.37	50.20	-5	308	-1.62%
2022/09/16	3	50.90	14	51.12	51.00	-11	314	-3.49%
2022/09/15	1	51.80	0	0.00	51.60	1	321	0.31%
2022/09/14	2	50.95	6	51.42	51.60	-4	336	-1.19%
2022/09/13	0	0.00	4	52.28	52.20	-4	361	-1.11%
2022/09/12	5	52.16	3	52.07	52.30	2	379	0.53%
2022/09/08	1	52.30	0	0.00	52.30	1	390	0.26%
2022/09/07	5	51.84	12	51.42	51.50	-7	401	-1.74%
2022/09/06	0	0.00	6	53.88	52.20	-6	404	-1.48%
2022/09/05	7	54.03	6	55.03	53.80	1	406	0.25%
2022/09/02	2	55.10	3	55.10	55.10	-1	411	-0.24%
2022/09/01	7	56.30	5	56.12	56.00	2	413	0.48%
2022/08/31	19	58.17	9	57.96	57.30	10	423	2.36%
2022/08/30	18	56.55	0	0.00	57.20	18	421	4.27%
2022/08/29	4	56.15	2	55.50	56.00	2	425	0.47%
2022/08/26	16	57.22	1	57.50	57.20	15	423	3.54%
2022/08/25	18	56.78	3	56.67	57.30	15	425	3.53%
2022/08/24	25	56.14	9	56.37	56.60	16	422	3.78%
2022/08/22	6	55.03	9	55.32	54.70	-3	421	-0.71%
2022/08/19	12	55.50	16	55.53	55.90	-4	420	-0.95%
2022/08/18	12	54.46	0	0.00	54.60	12	418	2.87%
2022/08/17	15	54.44	1	54.20	54.30	14	419	3.33%
2022/08/16	0	0.00	1	53.80	54.00	-1	422	-0.24%
2022/08/15	23	53.32	1	54.10	54.20	22	435	5.05%
2022/08/12	14	52.87	1	52.80	52.80	13	435	2.99%
2022/08/08	5	50.96	3	50.90	51.30	2	485	0.41%
2022/08/05	2	51.40	0	0.00	51.60	2	498	0.40%
2022/08/04	0	0.00	1	49.55	49.90	-1	522	-0.19%
2022/08/03	0	0.00	2	50.00	49.65	-2	540	-0.37%
2022/08/02	1	51.50	5	49.90	50.10	-4	559	-0.71%
2022/07/28	0	0.00	15	51.53	51.10	-15	627	-2.39%
2022/07/27	0	0.00	1	51.50	52.00	-1	652	-0.15%
2022/07/26	0	0.00	8	51.69	51.70	-8	670	-1.19%
2022/07/21	0	0.00	1	54.00	53.90	-1	1,005	-0.10%
2022/07/20	3	53.03	5	53.02	52.80	-2	1,395	-0.14%
2022/07/19	6	52.75	23	52.48	52.50	-17	2,239	-0.76%
2022/07/18	4	52.33	5	52.44	52.50	-1	2,457	-0.04%
2022/07/15	10	51.59	9	51.79	51.90	1	2,484	0.04%
2022/07/14	0	0.00	9	52.11	52.50	-9	2,502	-0.36%
2022/07/13	29	52.12	12	52.22	51.70	17	2,523	0.67%
2022/07/12	5	50.06	16	50.44	50.00	-11	2,600	-0.42%
2022/07/11	17	51.97	22	51.40	52.10	-5	2,625	-0.19%
2022/07/08	23	52.32	13	52.55	52.10	10	2,646	0.38%
2022/07/07	13	51.34	18	50.99	52.30	-5	2,650	-0.19%
2022/07/06	16	51.66	40	52.61	51.50	-24	2,669	-0.90%
2022/07/05	43	52.15	10	51.72	53.30	33	2,700	1.22%
2022/07/04	42	50.90	17	50.95	51.40	25	2,724	0.92%
2022/07/01	14	49.83	13	51.34	49.10	1	2,796	0.04%
2022/06/30	0	0.00	22	52.20	52.00	-22	2,923	-0.75%
2022/06/29	0	0.00	6	54.75	54.90	-6	3,112	-0.19%
2022/06/28	0	0.00	1	56.20	56.00	-1	3,231	-0.03%
2022/06/27	23	57.21	0	0.00	57.30	23	3,296	0.70%
2022/06/24	5	55.72	1	55.10	55.70	4	3,346	0.12%
2022/06/23	0	0.00	6	54.20	54.90	-6	3,368	-0.18%
2022/06/22	6	57.45	50	57.84	56.40	-44	3,368	-1.31%
2022/06/21	83	58.03	31	58.61	59.40	52	3,358	1.55%
2022/06/20	24	56.65	5	55.54	54.80	19	3,334	0.57%
2022/06/16	0	0.00	11	65.68	63.70	-11	3,312	-0.33%
2022/06/15	3.7	68.09	0	0.00	67.60	3.7	3,310	0.11%
2022/06/14	0	0.00	1	68.50	68.00	-1	3,314	-0.03%
2022/06/13	0	0.00	26	69.09	68.70	-26	3,316	-0.78%
2022/06/10	14	70.77	7	71.43	71.30	7	3,323	0.21%
2022/06/09	7	71.40	9	72.48	72.00	-2	3,327	-0.06%
2022/06/08	8	70.58	0	0.00	70.70	8	3,318	0.24%
2022/06/07	6	69.92	4	69.78	69.80	2	3,319	0.06%
2022/06/06	0	0.00	7	69.77	69.60	-7	3,323	-0.21%
2022/06/02	8	69.68	29	69.69	69.70	-21	3,342	-0.63%
2022/06/01	14	71.14	7	71.11	70.50	7	3,351	0.21%
2022/05/31	24	70.85	16	70.68	70.90	8	3,359	0.24%
2022/05/30	18	70.77	8	70.38	71.20	10	3,361	0.30%
2022/05/27	0	0.00	7	70.17	69.70	-7	3,361	-0.21%
2022/05/26	29	69.80	1	70.00	69.80	28	3,364	0.83%
2022/05/25	3	70.27	24	70.50	70.90	-21	3,378	-0.62%
2022/05/24	1	71.60	10	70.45	70.00	-9	3,433	-0.26%
2022/05/23	68	70.72	45	70.69	71.10	23	3,438	0.67%
2022/05/20	16	69.24	8	69.31	69.10	8	3,443	0.23%
2022/05/19	34	69.35	67	69.81	69.00	-33	3,459	-0.95%
2022/05/18	11	69.33	16	69.54	69.60	-5	3,459	-0.14%
2022/05/17	50	68.74	76	69.43	68.90	-26	3,468	-0.75%
2022/05/16	15	69.88	22	69.83	69.80	-7	3,471	-0.20%
2022/05/13	78	68.82	7	68.86	69.30	71	3,477	2.04%
2022/05/12	28	69.29	94	70.01	68.30	-66	3,493	-1.89%
2022/05/11	85	72.29	36	73.49	71.80	49	3,568	1.37%
2022/05/10	37	73.49	91	73.43	73.00	-54	3,567	-1.51%
2022/05/09	88	75.94	75	76.88	75.50	13	3,575	0.36%
2022/05/06	73	74.90	23	75.11	74.90	50	3,586	1.39%
2022/05/05	64	77.51	61	77.30	76.70	3	3,631	0.08%
2022/05/04	90	77.99	153	77.20	76.70	-63	3,785	-1.66%	大賣/
2022/05/03	87	77.26	66	77.77	76.80	21	3,939	0.53%
2022/04/29	60	77.67	12	77.84	77.50	48	4,312	1.11%
2022/04/28	132	77.49	160	77.99	78.00	-28	4,541	-0.62%	大買/大賣/
2022/04/27	299	76.74	417	76.53	76.40	-118	4,619	-2.55%	大買/大賣/鉅額交易
2022/04/26	789	83.93	843	85.19	77.60	-54	4,661	-1.16%	大買/大賣/
2022/04/25	728	91.55	675	92.94	85.50	53	4,578	1.16%	大買/大賣/
2022/04/22	297	84.93	195	83.98	87.40	102	4,137	2.46%	大買/大賣/鉅額交易
2022/04/21	8	80.30	9	80.66	79.50	-1	4,806	-0.02%
2022/04/20	56	79.41	53	78.75	79.80	3	5,549	0.05%
2022/04/19	48	78.12	14	78.83	77.80	34	5,886	0.58%
2022/04/18	119	81.64	110	81.84	80.30	9	6,132	0.15%	大買/大賣/
2022/04/15	29	78.41	83	77.87	79.10	-54	6,128	-0.88%
2022/04/14	92	78.07	69	77.85	78.50	23	6,265	0.37%
2022/04/13	2	76.10	25	76.36	76.10	-23	6,348	-0.36%
2022/04/12	56	75.58	56	76.66	75.70	0	6,375	0.00%
2022/04/11	99	78.54	48	78.52	77.50	51	6,387	0.80%
2022/04/08	61	77.81	80	78.27	77.00	-19	6,354	-0.30%
2022/04/07	170	80.26	220	80.27	78.20	-50	6,324	-0.79%	大買/大賣/
2022/04/06	213	83.72	165	83.81	82.40	48	6,239	0.77%	大買/大賣/
2022/04/01	80	81.47	95	82.52	81.30	-15	6,103	-0.25%
2022/03/31	176	79.15	162	79.63	78.80	14	5,907	0.24%	大買/大賣/
2022/03/30	51	77.95	50	76.61	77.70	1	5,786	0.02%
2022/03/29	35	73.91	67	74.10	74.10	-32	5,719	-0.56%
2022/03/28	34	77.01	0	0.00	77.20	34	5,663	0.60%
2022/03/25	19	70.65	36	70.93	70.20	-17	5,640	-0.30%
2022/03/24	27	71.59	15	70.10	71.80	12	5,636	0.21%
2022/03/23	1	70.80	3	71.17	70.80	-2	5,647	-0.04%
2022/03/22	17	70.99	39	70.88	70.70	-22	5,650	-0.39%
2022/03/21	3	72.17	8	71.90	72.00	-5	5,651	-0.09%
2022/03/18	31	71.81	8	69.59	71.50	23	5,653	0.41%
2022/03/17	45	69.71	16	69.77	70.50	29	5,649	0.51%
2022/03/16	18	68.53	39	68.80	68.40	-21	5,684	-0.37%
2022/03/15	43	69.39	124	68.99	68.70	-81	5,684	-1.42%	大賣/
2022/03/14	61	70.55	23	70.88	71.30	38	5,680	0.67%
2022/03/11	20	71.04	42	70.23	70.40	-22	5,682	-0.39%
2022/03/10	67	71.14	28	70.90	71.10	39	5,687	0.69%
2022/03/09	55	68.72	48	68.90	69.50	7	5,695	0.12%
2022/03/08	112	69.48	69	69.83	67.60	43	5,733	0.75%	大買/
2022/03/07	37	72.03	75	72.46	71.10	-38	5,760	-0.66%
2022/03/04	72	75.32	89	75.38	75.10	-17	5,821	-0.29%
2022/03/03	62	75.89	13	75.92	75.90	49	5,843	0.84%
2022/03/02	23	75.67	55	75.35	75.00	-32	5,847	-0.55%
2022/03/01	50	75.74	22	75.31	76.00	28	5,846	0.48%
2022/02/25	22	75.79	55	75.77	75.20	-33	5,843	-0.56%
2022/02/24	183	76.82	199	78.04	75.60	-16	5,831	-0.27%	大買/大賣/
2022/02/23	36	76.41	27	76.55	76.80	9	5,779	0.16%
2022/02/22	77	76.38	59	76.88	76.10	18	5,776	0.31%
2022/02/21	91	79.37	99	79.55	78.30	-8	5,762	-0.14%
2022/02/18	48	78.63	49	78.02	78.70	-1	5,748	-0.02%
2022/02/17	14	78.83	20	78.69	78.00	-6	5,735	-0.10%
2022/02/16	23	79.38	16	78.82	78.90	7	5,735	0.12%
2022/02/15	42	79.40	43	80.14	78.60	-1	5,732	-0.02%
2022/02/14	51	79.58	10	80.17	79.30	41	5,729	0.72%
2022/02/11	183	84.23	295	84.26	83.60	-112	5,715	-1.96%	大買/大賣/鉅額交易
2022/02/10	142	79.28	61	79.19	79.20	81	5,627	1.44%	大買/
2022/02/09	94	78.80	99	78.77	79.00	-5	5,623	-0.09%
2022/02/08	198	78.08	279	78.49	78.20	-81	5,617	-1.44%	大買/大賣/
2022/02/07	168	78.64	60	78.94	79.60	108	5,614	1.92%	大買/鉅額交易
2022/01/26	295	84.52	403	83.70	83.50	-108	5,649	-1.91%	大買/大賣/鉅額交易
2022/01/25	256	87.88	256	88.88	86.40	0	5,511	0.00%	大買/大賣/
2022/01/24	891	92.88	921	92.78	93.00	-30	5,368	-0.56%	大買/大賣/
2022/01/21	157	86.05	131	86.67	88.30	26	5,003	0.52%	大買/大賣/
2022/01/20	234	86.99	139	87.77	85.00	95	4,744	2.00%	大買/大賣/
2022/01/19	433	92.52	493	92.67	91.30	-60	4,575	-1.31%	大買/大賣/
2022/01/18	481	94.44	468	95.32	91.50	13	4,344	0.30%	大買/大賣/
2022/01/17	649	96.77	601	97.25	96.20	48	4,085	1.17%	大買/大賣/
2022/01/14	97	97.04	180	96.00	94.10	-83	3,690	-2.25%	大賣/
2022/01/13	144	94.89	81	90.37	96.60	63	2,810	2.24%	大買/
2022/01/12	88	89.66	58	88.48	90.10	30	2,047	1.47%
2022/01/11	32	87.43	109	88.11	82.90	-77	1,697	-4.54%	大賣/
2022/01/10	87	91.71	32	91.55	92.00	55	1,435	3.83%
2022/01/07	149	81.51	116	81.25	83.70	33	1,369	2.41%	大買/大賣/
2022/01/06	97	76.71	135	77.18	76.10	-38	1,223	-3.11%	大賣/
2022/01/05	48	74.54	81	75.21	73.30	-33	1,131	-2.92%
2022/01/04	90	73.71	51	73.51	74.70	39	1,112	3.51%
2022/01/03	26	71.61	30	71.46	71.60	-4	1,087	-0.37%
2021/12/30	0	0.00	6	71.90	71.90	-6	1,109	-0.54%
2021/12/29	27	71.72	18	72.01	72.40	9	1,127	0.80%
2021/12/28	7	72.39	13	72.35	72.10	-6	1,151	-0.52%
2021/12/27	13	72.38	8	72.79	72.30	5	1,178	0.42%
2021/12/24	4	72.48	9	72.83	72.20	-5	1,198	-0.42%
2021/12/23	0	0.00	20	72.81	72.70	-20	1,211	-1.65%
2021/12/22	30	73.21	14	73.51	73.10	16	1,243	1.29%
2021/12/21	75	73.24	36	73.67	73.70	39	1,258	3.10%
2021/12/20	21	73.13	37	72.87	72.60	-16	1,269	-1.26%
2021/12/17	53	73.81	108	73.63	73.50	-55	1,288	-4.27%	大賣/
2021/12/16	38	72.36	4	72.00	72.50	34	1,300	2.62%
2021/12/15	26	71.10	2	71.50	71.50	24	1,326	1.81%
2021/12/14	19	71.03	5	71.64	70.80	14	1,370	1.02%
2021/12/13	13	72.25	21	72.11	71.80	-8	1,436	-0.56%
2021/12/10	119	74.26	128	74.37	72.50	-9	1,637	-0.55%	大買/大賣/
2021/12/09	24	72.43	10	72.90	72.20	14	1,926	0.73%
2021/12/08	59	73.64	71	73.69	72.90	-12	2,029	-0.59%
2021/12/07	64	73.40	76	73.44	73.00	-12	2,411	-0.50%
2021/12/06	72	74.50	46	74.36	74.00	26	2,449	1.06%
2021/12/03	70	74.26	73	74.19	74.90	-3	2,536	-0.12%
2021/12/02	208	74.78	205	74.67	74.60	3	2,636	0.11%	大買/大賣/
2021/12/01	15	75.61	14	75.72	73.20	1	2,610	0.04%
2021/11/30	4	72.95	10	71.99	72.50	-6	2,587	-0.23%
2021/11/29	0	0.00	1	74.80	75.20	-1	2,540	-0.04%
2021/11/26	5	68.66	23	68.34	68.40	-18	2,523	-0.71%
2021/11/25	0	0.00	1	69.60	69.60	-1	2,525	-0.04%
2021/11/24	13	69.44	3	69.13	69.40	10	2,535	0.39%
2021/11/22	6	69.35	1	69.60	69.40	5	2,605	0.19%
2021/11/19	0	0.00	30	69.02	68.70	-30	2,607	-1.15%
2021/11/18	10	69.91	5	69.70	69.50	5	2,624	0.19%
2021/11/17	10	69.54	15	69.73	69.70	-5	2,693	-0.19%
2021/11/16	28	70.79	3	70.70	70.20	25	2,712	0.92%
2021/11/15	5	70.24	0	0.00	70.10	5	2,724	0.18%
2021/11/11	3	74.70	2	74.00	72.40	1	2,763	0.04%
2021/11/10	3	75.00	4	74.45	74.00	-1	2,773	-0.04%
2021/11/04	14	77.28	14	77.14	75.80	0	2,816	0.00%
2021/11/03	0	0.00	73	78.95	78.50	-73	2,795	-2.61%
2021/11/02	39	75.31	0	0.00	75.50	39	2,741	1.42%
2021/11/01	1	74.00	1	73.70	73.70	0	2,741	0.00%
2021/10/28	15	70.35	4	69.30	69.20	11	2,709	0.41%
2021/10/26	0	0.00	1	68.70	68.90	-1	2,766	-0.04%
2021/10/25	2	67.80	11	69.87	69.10	-9	2,801	-0.32%
2021/10/22	0	0.00	1	69.90	66.60	-1	2,790	-0.04%
2021/10/21	4	68.20	0	0.00	69.00	4	2,817	0.14%
2021/10/20	0	0.00	1	67.30	67.50	-1	2,851	-0.04%
2021/10/18	0	0.00	1	63.80	65.40	-1	2,966	-0.03%
2021/10/15	7	65.50	8	65.11	65.90	-1	3,048	-0.03%
2021/10/13	11	66.00	22	64.64	63.60	-11	3,189	-0.34%
2021/10/12	24	64.75	30	64.80	65.10	-6	3,447	-0.17%
2021/10/08	0	0.00	20	67.11	66.80	-20	3,772	-0.53%
2021/10/06	0	0.00	4	66.08	65.40	-4	4,057	-0.10%
2021/10/05	1	69.00	0	0.00	68.80	1	4,185	0.02%
2021/10/04	70	67.64	0	0.00	67.20	70	4,303	1.63%
2021/09/28	0	0.00	14	77.42	77.00	-14	5,134	-0.27%
2021/09/17	1	81.00	1	80.90	80.80	0	7,356	0.00%
2021/09/15	32	79.04	38	79.25	81.00	-6	7,877	-0.08%
2021/09/14	45	82.56	57	81.71	79.90	-12	8,048	-0.15%
2021/09/13	10	80.88	60	80.16	78.50	-50	8,202	-0.61%
2021/09/10	0	0.00	289	89.22	86.10	-289	8,393	-3.44%	大賣/鉅額交易
2021/09/07	39	72.99	129	75.90	78.20	-90	8,369	-1.08%	大賣/
2021/09/06	63	70.84	0	0.00	71.10	63	8,284	0.76%
2021/09/03	0	0.00	19	71.44	70.90	-19	8,283	-0.23%
2021/09/02	98	73.11	0	0.00	74.20	98	8,277	1.18%
2021/09/01	47	72.53	1	73.40	71.90	46	8,274	0.56%
2021/08/31	38	74.01	0	0.00	73.60	38	8,286	0.46%
2021/08/30	19	75.14	0	0.00	74.60	19	8,309	0.23%
2021/08/27	0	0.00	29	74.99	74.00	-29	8,351	-0.35%
2021/08/26	58	83.80	47	82.39	80.80	11	8,354	0.13%
2021/08/25	8	82.26	7	81.71	82.20	1	8,497	0.01%
2021/08/24	37	85.18	0	0.00	82.00	37	8,793	0.42%
2021/08/23	14	85.81	295	85.53	83.60	-281	8,812	-3.19%	大賣/鉅額交易
2021/08/20	85	81.40	3	81.57	83.20	82	8,947	0.92%
2021/08/19	58	81.62	1	82.00	79.30	57	9,200	0.62%
2021/08/18	38	81.32	74	78.99	82.90	-36	9,578	-0.38%
2021/08/17	38	80.49	52	78.57	78.20	-14	10,109	-0.14%
2021/08/16	37	79.82	2	80.30	80.20	35	10,142	0.35%
2021/08/13	74	84.17	32	82.11	82.60	42	10,371	0.40%
2021/08/12	62	82.06	0	0.00	83.00	62	10,601	0.58%
2021/08/11	132	80.54	2	81.60	81.20	130	10,651	1.22%	大買/鉅額交易
2021/08/10	34	83.85	142	83.10	82.30	-108	10,809	-1.00%	大賣/鉅額交易
2021/08/09	15	84.97	28	84.30	84.00	-13	10,855	-0.12%
2021/08/06	90	86.07	0	0.00	84.00	90	10,962	0.82%
2021/08/05	77	84.77	61	86.44	84.80	16	11,018	0.15%
2021/08/04	46	88.99	0	0.00	88.20	46	11,007	0.42%
2021/08/03	14	89.41	0	0.00	87.90	14	11,015	0.13%
2021/08/02	16	89.36	8	87.03	90.50	8	11,000	0.07%
2021/07/30	15	90.31	29	90.21	87.80	-14	10,961	-0.13%
2021/07/29	0	0.00	29	92.45	92.50	-29	10,926	-0.27%
2021/07/28	36	88.72	2	89.85	90.00	34	10,876	0.31%
2021/07/27	21	92.75	36	93.61	91.50	-15	10,843	-0.14%
2021/07/26	58	95.51	38	95.37	94.70	20	10,808	0.19%
2021/07/23	30	95.14	28	94.19	93.70	2	10,778	0.02%
2021/07/22	87	93.21	46	92.30	94.50	41	10,737	0.38%
2021/07/21	98	94.26	76	94.37	92.00	22	10,656	0.21%
2021/07/20	4	97.25	2	98.60	96.20	2	10,570	0.02%
2021/07/19	18	97.38	19	99.62	101.00	-1	10,518	-0.01%
2021/07/16	13	97.80	13	98.41	97.90	0	10,404	0.00%
2021/07/15	6	102.50	565	100.92	108.00	-559	10,137	-5.51%	大賣/鉅額交易
2021/07/14	264	96.38	273	96.93	98.20	-9	9,804	-0.09%	大買/大賣/
2021/07/13	341	102.29	83	102.88	100.00	258	9,642	2.68%	大買/鉅額交易
2021/07/12	214	109.39	307	109.55	108.50	-93	9,492	-0.98%	大買/大賣/
2021/07/09	224	110.44	109	113.41	109.50	115	9,346	1.23%	大買/大賣/鉅額交易
2021/07/08	350	115.51	172	118.58	116.00	178	9,206	1.93%	大買/大賣/鉅額交易
2021/07/07	123	117.92	84	125.09	120.00	39	8,980	0.43%	大買/
2021/07/06	85	126.01	13	129.00	125.00	72	8,754	0.82%
2021/07/05	9	132.06	5	133.40	128.00	4	8,503	0.05%
2021/07/02	13	142.27	4	144.50	137.00	9	8,289	0.11%
2021/07/01	2	141.50	2	143.50	143.00	0	8,002	0.00%
2021/06/29	2	138.50	2	136.00	134.00	0	6,800	0.00%
2021/06/28	0	0.00	1	123.00	126.50	-1	6,232	-0.02%
2021/06/25	21	111.33	35	113.89	115.00	-14	5,962	-0.23%
2021/06/24	0	0.00	67	102.55	107.00	-67	5,506	-1.22%
2021/06/23	81	107.33	20	105.63	97.60	61	5,335	1.14%
2021/06/22	121	111.29	175	112.97	106.00	-54	4,957	-1.09%	大買/大賣/
2021/06/21	51	106.98	0	0.00	107.50	51	4,475	1.14%
2021/06/18	10	97.00	0	0.00	98.00	10	4,181	0.24%
2021/06/04	52	77.84	0	0.00	79.10	52	3,577	1.45%
2021/05/28	10	77.80	0	0.00	77.80	10	2,979	0.34%
2021/05/26	19	55.99	0	0.00	64.40	19	2,496	0.76%
2021/05/25	56	54.15	52	55.31	58.60	4	2,097	0.19%
2021/05/20	17	44.50	0	0.00	44.85	17	1,218	1.39%
2021/05/19	6	41.17	73	41.19	40.80	-67	957	-7.00%
2021/05/18	62	43.18	73	42.70	41.50	-11	884	-1.24%
2021/05/14	20	37.25	32	39.21	36.90	-12	627	-1.91%
2021/05/13	2	37.50	63	37.49	38.80	-61	501	-12.17%
2021/05/12	1	35.15	4	35.55	35.30	-3	400	-0.75%
2021/05/11	9	35.51	0	0.00	34.60	9	378	2.38%
2021/05/07	9	34.41	0	0.00	34.45	9	356	2.52%
2021/05/06	1	34.20	0	0.00	34.20	1	357	0.28%
2021/05/05	4	34.09	0	0.00	34.15	4	357	1.12%
2021/05/04	1	33.90	0	0.00	33.90	1	358	0.28%
2021/05/03	0	0.00	3	34.70	34.55	-3	354	-0.85%
2021/04/29	4	35.30	0	0.00	35.00	4	351	1.14%
2021/04/27	4	34.80	0	0.00	34.65	4	333	1.20%
2021/04/22	0	0.00	1	34.65	34.65	-1	327	-0.30%
2021/04/21	0	0.00	2	35.00	35.00	-2	322	-0.62%
2021/04/20	0	0.00	2	34.70	35.00	-2	320	-0.62%
2021/04/19	4	34.68	1	34.70	34.70	3	311	0.96%
2021/04/16	19	34.50	0	0.00	34.35	19	306	6.20%
2021/04/13	0	0.00	2	34.20	34.20	-2	301	-0.66%
2021/04/12	0	0.00	2	34.30	34.30	-2	298	-0.67%
2021/03/22	8	34.30	0	0.00	34.50	8	292	2.74%
2021/03/18	14	33.94	0	0.00	34.20	14	280	4.99%
2021/03/02	0	0.00	10	32.47	32.30	-10	224	-4.46%
2021/02/04	0	0.00	1	31.75	32.70	-1	229	-0.44%
2021/01/13	0	0.00	1	33.30	33.10	-1	296	-0.34%
2020/12/18	2	33.65	0	0.00	33.85	2	263	0.76%
2020/12/17	2	33.50	0	0.00	33.50	2	260	0.77%
2020/12/02	0	0.00	13	33.21	33.25	-13	287	-4.53%
2020/11/19	0	0.00	10	34.10	34.15	-10	284	-3.52%
2020/11/18	0	0.00	6	34.12	34.15	-6	283	-2.11%
2020/11/17	0	0.00	12	33.77	33.95	-12	283	-4.23%
2020/11/16	0	0.00	18	33.88	33.95	-18	291	-6.18%
2020/11/12	0	0.00	9	33.83	33.60	-9	290	-3.10%
2020/11/10	0	0.00	6	34.60	34.50	-6	296	-2.02%
2020/11/09	0	0.00	7	34.84	34.80	-7	303	-2.31%
2020/11/06	0	0.00	3	34.75	34.70	-3	301	-1.00%
2020/11/03	5	35.10	2	35.50	35.05	3	292	1.03%
2020/10/29	0	0.00	15	34.39	34.60	-15	272	-5.51%
2020/10/28	0	0.00	2	34.95	34.80	-2	271	-0.74%
2020/10/27	2	34.15	0	0.00	34.20	2	261	0.77%
2020/10/26	3	33.95	6	33.64	34.20	-3	259	-1.16%
2020/10/23	9	33.59	1	33.55	33.50	8	257	3.11%
2020/10/22	1	33.65	0	0.00	33.60	1	260	0.38%
2020/10/21	0	0.00	1	33.75	33.70	-1	267	-0.37%
2020/10/20	0	0.00	1	33.65	33.70	-1	272	-0.37%
2020/10/19	3	33.42	4	33.58	33.60	-1	274	-0.36%
2020/10/16	25	33.43	5	33.25	33.40	20	277	7.21%
2020/10/15	0	0.00	3	33.25	33.30	-3	279	-1.07%
2020/10/12	2	33.75	0	0.00	33.45	2	291	0.69%
2020/10/05	2	33.50	0	0.00	34.10	2	324	0.62%
2020/09/24	0	0.00	4	32.60	32.30	-4	372	-1.07%
2020/09/22	0	0.00	5	33.89	33.95	-5	386	-1.29%
2020/09/14	0	0.00	3	34.28	34.15	-3	418	-0.72%
2020/09/08	0	0.00	8	34.40	34.50	-8	443	-1.80%
2020/09/04	0	0.00	1	33.30	33.55	-1	465	-0.21%
2020/09/02	0	0.00	3	33.52	33.50	-3	483	-0.62%
2020/08/31	0	0.00	2	33.75	33.75	-2	539	-0.37%
2020/08/27	0	0.00	1	33.15	32.90	-1	559	-0.18%
2020/08/26	0	0.00	3	32.97	33.05	-3	576	-0.52%
2020/08/25	1	33.00	1	32.95	33.00	0	591	0.00%
2020/08/24	0	0.00	1	33.25	32.90	-1	611	-0.16%
2020/08/20	0	0.00	2	33.65	32.85	-2	648	-0.31%
2020/08/19	0	0.00	1	34.65	34.15	-1	659	-0.15%
2020/08/18	10	34.86	0	0.00	34.65	10	686	1.46%
2020/08/17	9	34.95	0	0.00	35.05	9	746	1.21%
2020/08/13	2	34.00	0	0.00	34.10	2	866	0.23%
2020/08/07	1	33.80	0	0.00	33.90	1	1,107	0.09%
2020/07/28	3	32.20	0	0.00	32.05	3	1,196	0.25%
2020/07/08	4	35.65	0	0.00	35.55	4	1,245	0.32%
2020/06/19	0	0.00	7	35.20	34.85	-7	1,210	-0.58%
2020/06/16	5	35.89	0	0.00	35.70	5	1,200	0.42%
2020/06/10	6	36.25	0	0.00	36.30	6	1,177	0.51%
2020/06/09	14	36.31	0	0.00	36.30	14	1,186	1.18%
2020/06/08	6	36.85	0	0.00	36.60	6	1,188	0.50%
2020/06/03	9	35.46	0	0.00	35.60	9	1,144	0.79%
2020/05/29	0	0.00	3	35.80	35.20	-3	1,112	-0.27%
2020/05/27	5	35.78	0	0.00	35.70	5	1,078	0.46%
2020/05/21	58	38.64	4	41.15	38.50	54	981	5.50%
2020/05/19	11	39.28	0	0.00	39.00	11	862	1.28%
2020/05/15	8	32.54	0	0.00	33.05	8	751	1.06%
2020/05/06	3	30.72	0	0.00	30.85	3	695	0.43%
2020/05/04	1	30.35	0	0.00	30.25	1	682	0.15%
2020/04/30	4	30.44	0	0.00	30.35	4	679	0.59%
2020/04/24	2	29.30	0	0.00	29.80	2	669	0.30%
2020/04/22	0	0.00	5	28.25	28.50	-5	636	-0.78%
2020/04/21	1	28.65	29	28.52	28.50	-28	632	-4.43%
2020/04/17	0	0.00	1	29.00	29.00	-1	616	-0.16%
2020/04/13	16	28.79	0	0.00	29.60	16	582	2.75%
2020/04/09	5	27.71	0	0.00	27.90	5	577	0.87%
2020/04/08	3	27.82	16	27.79	27.80	-13	575	-2.26%
2020/04/07	2	27.60	0	0.00	27.70	2	574	0.35%
2020/03/27	2	26.00	0	0.00	25.90	2	548	0.36%
2020/03/26	19	25.54	0	0.00	25.60	19	542	3.50%
2020/03/25	5	25.18	0	0.00	25.15	5	535	0.93%
2020/03/23	0	0.00	5	23.98	23.95	-5	527	-0.95%
2020/03/20	0	0.00	7	23.55	23.95	-7	525	-1.33%
2020/03/19	0	0.00	29	22.96	22.65	-29	524	-5.53%
2020/03/18	0	0.00	8	24.56	24.25	-8	511	-1.56%
2020/03/17	0	0.00	3	24.05	24.15	-3	505	-0.59%
2020/03/13	0	0.00	2	25.65	26.00	-2	484	-0.41%
2020/03/12	0	0.00	7	28.72	27.90	-7	466	-1.50%
2020/03/11	0	0.00	5	29.85	29.70	-5	453	-1.10%
2020/03/03	0	0.00	3	30.25	30.00	-3	430	-0.70%
2020/02/27	0	0.00	7	30.05	30.05	-7	425	-1.64%
2020/02/17	7	32.10	0	0.00	32.15	7	381	1.84%
2020/02/13	0	0.00	4	30.08	30.00	-4	331	-1.21%
2020/02/12	0	0.00	1	30.05	30.00	-1	350	-0.29%
2020/02/07	5	28.45	5	28.10	28.00	0	342	0.00%
2020/02/03	0	0.00	2	27.20	28.50	-2	521	-0.38%
2020/01/30	10	27.55	0	0.00	27.55	10	532	1.88%
2020/01/08	3	29.35	0	0.00	29.35	3	557	0.54%
2020/01/07	4	29.71	0	0.00	29.65	4	556	0.72%
2020/01/06	4	30.08	0	0.00	29.95	4	557	0.72%
2020/01/03	17	31.11	0	0.00	30.55	17	555	3.06%
2020/01/02	13	30.93	0	0.00	30.90	13	549	2.37%
2019/12/30	2	30.50	0	0.00	30.40	2	546	0.37%
2019/12/27	4	30.35	0	0.00	30.20	4	548	0.73%
2019/12/19	0	0.00	3	29.97	29.70	-3	564	-0.53%
2019/12/18	12	30.13	1	30.10	30.10	11	565	1.94%
2019/12/17	10	30.37	0	0.00	30.25	10	568	1.76%
2019/12/16	12	30.47	0	0.00	30.40	12	581	2.06%
2019/12/13	0	0.00	3	29.85	29.85	-3	580	-0.52%
2019/12/12	0	0.00	8	29.99	30.00	-8	586	-1.37%
2019/12/11	0	0.00	4	29.74	30.00	-4	604	-0.66%
2019/12/10	0	0.00	4	29.65	29.65	-4	623	-0.64%
2019/12/09	0	0.00	3	29.32	29.45	-3	652	-0.46%
2019/12/06	0	0.00	7	29.28	29.25	-7	667	-1.05%
2019/12/05	0	0.00	10	29.24	29.25	-10	671	-1.49%
2019/12/03	0	0.00	18	29.04	28.90	-18	676	-2.66%
2019/12/02	0	0.00	17	29.64	29.65	-17	669	-2.54%
2019/11/29	0	0.00	13	30.10	30.00	-13	680	-1.91%
2019/11/28	0	0.00	5	29.91	30.10	-5	688	-0.73%
2019/11/27	0	0.00	17	30.02	30.00	-17	690	-2.46%
2019/11/26	0	0.00	21	30.05	30.25	-21	691	-3.04%
2019/11/25	0	0.00	12	29.59	29.55	-12	691	-1.73%
2019/11/13	0	0.00	2	30.05	30.25	-2	745	-0.27%
2019/11/04	27	34.12	0	0.00	34.35	27	648	4.16%
2019/11/01	43	31.24	0	0.00	31.95	43	552	7.78%
2019/10/30	3	29.70	0	0.00	29.75	3	500	0.60%
2019/10/29	14	30.20	0	0.00	29.45	14	495	2.82%
2019/10/22	0	0.00	19	28.26	28.25	-19	467	-4.07%
2019/10/08	4	28.23	0	0.00	28.25	4	456	0.88%
2019/10/04	1	28.15	2	27.90	28.20	-1	453	-0.22%
2019/10/02	8	28.24	0	0.00	28.15	8	453	1.76%
2019/09/19	2	28.20	0	0.00	28.05	2	422	0.47%
2019/09/16	0	0.00	9	28.87	28.95	-9	395	-2.28%
2019/09/12	23	30.28	0	0.00	30.00	23	374	6.14%
2018/12/17	0	0.00	15	21.84	21.80	-15	42	-35.63%