宅配通 (2642)-統一券商分點個股進出

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－統一券商分點個股進出

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

統一券商分點個股進出
統一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	2	38.25	8	38.44	38.25	-6	768	-0.78%
2024/11/18	9	39.91	3	39.65	39.15	6	752	0.80%
2024/11/12	1	38.15	0	0.00	38.10	1	686	0.15%
2024/11/11	1	40.50	2	40.13	39.10	-1	678	-0.15%
2024/11/08	3	42.68	1	42.00	41.60	2	660	0.30%
2024/11/07	115	43.64	1	43.65	43.40	114	644	17.69%	大買/鉅額交易
2024/11/06	2	43.38	1	43.95	42.50	1	618	0.16%
2024/11/05	0	0.00	28.3	43.41	42.50	-28.3	575	-4.92%
2024/11/04	38.3	44.67	21.8	47.00	43.40	16.5	539	3.06%
2024/11/01	17.8	44.66	9.1	44.17	44.55	8.7	416	2.09%
2024/10/30	12.1	43.58	21.4	43.92	42.00	-9.4	285	-3.28%
2024/10/29	15.4	45.45	3.1	44.58	45.45	12.4	172	7.16%
2024/10/28	0	0.00	2	41.20	41.35	-2	68	-2.91%
2024/10/25	1	37.60	0	0.00	37.60	1	47	2.09%
2024/09/27	0.1	34.50	0	0.00	34.50	0.1	55	0.10%
2024/09/25	0	0.00	2	34.35	34.35	-2	56	-3.57%
2024/09/10	1	33.30	0	0.00	33.25	1	62	1.60%
2024/09/05	0.3	33.61	0	0.00	33.40	0.3	65	0.49%
2024/09/04	1	33.11	0.9	34.45	33.40	0.1	66	0.20%
2024/09/02	0	34.75	0	0.00	34.60	0	67	0.03%
2024/08/30	0	34.90	0	0.00	34.80	0	67	0.03%
2024/08/22	0	34.70	0	0.00	34.70	0	71	0.06%
2024/08/19	0.1	35.00	0	0.00	34.90	0.1	73	0.14%
2024/08/16	0.1	35.05	0	0.00	34.95	0.1	74	0.07%
2024/08/12	0	35.10	0	0.00	34.95	0	76	0.05%
2024/08/09	0	0.00	1	34.95	34.95	-1	78	-1.27%
2024/08/06	3	32.30	4	33.37	34.00	-1	84	-1.18%
2024/08/05	4.1	34.79	3	35.14	33.40	1.1	83	1.32%
2024/08/02	0	37.20	0	0.00	37.00	0	78	0.05%
2024/07/30	0	36.90	0	36.90	37.00	0	78	0.01%
2024/07/26	0.1	37.10	0	0.00	37.10	0.1	77	0.16%
2024/07/22	0.1	37.02	0	0.00	36.70	0.1	78	0.10%
2024/07/19	0	37.18	0	0.00	37.05	0	75	0.03%
2024/07/18	1	37.25	0	0.00	37.15	1	74	1.36%
2024/07/16	0	0.00	1	37.40	37.25	-1	76	-1.32%
2024/07/10	0	37.45	2	37.25	37.20	-2	77	-2.56%
2024/07/09	0.1	37.70	0	0.00	37.40	0.1	77	0.08%
2024/07/05	0.3	37.34	0	0.00	37.25	0.3	74	0.42%
2024/07/04	0	37.30	0	0.00	37.05	0	74	0.05%
2024/07/03	0.1	37.40	0.1	37.50	37.15	0.1	73	0.07%
2024/07/02	0.1	37.40	0	0.00	37.25	0.1	72	0.14%
2024/06/27	0.1	37.45	0	0.00	37.20	0.1	73	0.14%
2024/06/21	0.1	37.65	0	0.00	37.45	0.1	76	0.10%
2024/06/20	0.1	37.50	0	0.00	37.45	0.1	76	0.13%
2024/06/14	0.2	37.60	0	0.00	37.55	0.2	76	0.20%
2024/06/13	0.1	37.80	0	0.00	37.50	0.1	76	0.10%
2024/06/12	0	38.00	0	0.00	37.85	0	77	0.01%
2024/06/07	0.1	38.50	0	0.00	38.15	0.1	76	0.10%
2024/05/31	0	38.90	0	0.00	38.55	0	80	0.03%
2024/05/30	0	38.70	0	0.00	38.60	0	81	0.03%
2024/05/24	0.1	38.20	0	0.00	38.15	0.1	82	0.10%
2024/05/23	0	38.45	0	0.00	38.20	0	82	0.05%
2024/05/15	0	0.00	0	39.20	38.95	0	88	-0.02%
2024/05/13	0.1	38.70	0	38.70	38.95	0	84	0.02%
2024/04/26	1.1	37.27	1	37.44	37.20	0.1	80	0.16%
2024/04/24	0.1	37.43	0	0.00	37.25	0.1	81	0.12%
2024/04/23	0	37.30	0	0.00	37.10	0	82	0.01%
2024/04/19	0.1	37.52	0	0.00	37.25	0.1	81	0.13%
2024/04/17	0	37.75	0	0.00	37.50	0	79	0.03%
2024/04/16	0	37.60	0	0.00	37.40	0	80	0.02%
2024/04/11	1	37.95	1	38.17	37.90	0	79	0.00%
2024/03/29	0	37.80	0	0.00	37.60	0	82	0.04%
2024/03/27	1	37.55	0	0.00	37.70	1	81	1.26%
2024/03/26	0	37.85	0	0.00	37.60	0	83	0.01%
2024/03/25	1	37.75	0	0.00	37.70	1	82	1.24%
2024/03/22	0	37.98	0	0.00	37.85	0	81	0.04%
2024/03/20	0.2	38.30	0	0.00	38.00	0.2	81	0.24%
2024/03/18	0	38.34	0	0.00	38.05	0	81	0.05%
2024/03/15	0	0.00	0	38.75	38.20	0	81	-0.04%
2024/03/14	1	38.05	0.1	38.75	38.10	0.9	80	1.15%
2024/03/13	0.1	38.30	0.4	38.28	38.05	-0.3	80	-0.39%
2024/03/12	2	38.20	1.5	38.45	38.20	0.5	79	0.68%
2024/03/11	0.1	38.50	0	0.00	38.20	0.1	80	0.06%
2024/03/08	2	38.15	2	38.42	38.25	0	84	0.02%
2024/03/07	3	38.30	2.6	38.56	38.35	0.4	89	0.49%
2024/03/04	0.2	38.65	0	0.00	38.40	0.2	88	0.24%
2024/03/01	0.1	38.90	0	0.00	38.70	0.1	86	0.14%
2024/02/29	1.1	38.76	0.9	38.91	38.75	0.2	86	0.20%
2024/02/27	0	39.25	0	0.00	38.75	0	85	0.02%
2024/02/26	1	39.25	0.7	39.58	39.15	0.3	84	0.35%
2024/02/23	1.1	39.65	1	39.96	39.15	0.1	84	0.06%
2024/02/22	3.1	39.25	2.5	39.71	39.55	0.6	83	0.77%
2024/02/20	1.1	38.81	0.8	38.95	39.00	0.3	81	0.31%
2024/02/19	0	38.96	0	0.00	38.80	0	80	0.04%
2024/02/15	1.1	38.92	1	39.11	38.95	0.1	78	0.10%
2024/02/05	1	39.45	1	39.72	39.30	0	79	0.03%
2024/01/31	0	39.90	0	0.00	39.50	0	85	0.03%
2024/01/30	0.1	39.75	0	0.00	39.60	0.1	86	0.14%
2024/01/29	1	39.56	1	39.80	39.55	0	87	0.03%
2024/01/26	1	39.25	1	39.55	39.25	0	87	0.00%
2024/01/25	1	39.60	0.8	39.98	39.45	0.2	87	0.23%
2024/01/24	0.1	39.83	0	0.00	39.55	0.1	87	0.11%
2024/01/22	0	0.00	0.4	39.62	39.40	-0.4	88	-0.50%
2024/01/19	0.1	39.30	0	0.00	39.40	0.1	89	0.06%
2024/01/18	0	39.46	0	0.00	39.35	0	90	0.03%
2024/01/17	2.1	39.35	1.5	39.75	39.05	0.6	90	0.67%
2024/01/10	1	40.60	1	40.90	40.55	0	92	0.00%
2024/01/08	1	41.50	1	41.78	41.55	0	93	0.00%
2024/01/05	0	41.65	0	0.00	41.50	0	94	0.01%
2023/12/28	1	41.15	1	41.44	41.10	0	91	0.00%
2023/12/19	0.1	41.35	0	0.00	41.15	0.1	87	0.11%
2023/12/14	0.1	40.70	0	0.00	40.50	0.1	85	0.12%
2023/12/06	0	41.60	0	0.00	41.40	0	84	0.01%
2023/12/04	0	0.00	0.2	42.19	42.45	-0.2	78	-0.29%
2023/12/01	0.1	40.45	0.4	40.53	40.30	-0.4	72	-0.48%
2023/11/30	0.1	40.25	0	0.00	40.05	0.1	71	0.07%
2023/11/29	0	0.00	0.3	40.27	40.15	-0.3	70	-0.42%
2023/11/28	0	0.00	0.4	40.08	39.95	-0.4	69	-0.54%
2023/11/10	0	0.00	1	40.25	39.70	-1	66	-1.51%
2023/11/09	1	40.60	0	0.00	40.80	1	63	1.57%
2023/11/03	0	0.00	1	39.50	39.50	-1	59	-1.67%
2023/11/01	0	39.30	0	0.00	39.30	0	59	0.01%
2023/10/30	0	39.85	0	0.00	39.50	0	60	0.07%
2023/10/20	0.1	38.49	0	0.00	38.30	0.1	61	0.12%
2023/10/19	0.1	39.17	1	39.05	38.85	-0.9	60	-1.50%
2023/10/18	0.1	39.52	0	0.00	39.25	0.1	60	0.20%
2023/10/17	1.2	39.67	2	39.78	39.60	-0.8	60	-1.30%
2023/10/16	2	40.10	0	0.00	39.90	2	61	3.26%
2023/10/13	1.1	40.11	2	40.18	40.05	-1	62	-1.53%
2023/10/12	0.1	40.75	0	0.00	40.25	0.1	62	0.08%
2023/10/05	0	40.75	0	0.00	40.70	0	66	0.05%
2023/10/03	1	40.35	0	0.00	40.35	1	67	1.50%
2023/09/28	0.1	40.75	0	0.00	40.40	0.1	69	0.07%
2023/09/27	0.1	40.80	0	0.00	40.55	0.1	70	0.07%
2023/09/15	0	41.33	0	0.00	41.15	0	76	0.05%
2023/09/11	0.1	41.15	0	0.00	40.75	0.1	80	0.06%
2023/09/06	1	41.15	0.9	41.48	41.80	0.1	84	0.12%
2023/09/05	1.1	41.21	1	41.46	41.20	0.1	84	0.07%
2023/09/04	1	41.05	1	41.60	41.45	0	84	0.00%
2023/09/01	1	41.80	0.2	42.05	41.65	0.8	86	0.93%
2023/08/25	0.1	40.90	0	0.00	40.60	0.1	90	0.11%
2023/08/14	0	40.40	0	0.00	40.20	0	92	0.00%
2023/08/04	0	41.10	0	0.00	41.10	0	94	0.00%
2023/07/27	0	0.00	0.1	42.10	41.95	-0.1	94	-0.06%
2023/07/26	0.1	40.80	0	0.00	40.95	0.1	93	0.06%
2023/07/25	0	40.70	0	0.00	40.50	0	93	0.01%
2023/07/19	0	41.20	0	0.00	40.55	0	92	0.01%
2023/07/13	0.1	41.70	0	0.00	41.45	0.1	91	0.12%
2023/07/12	0	42.10	0	0.00	41.55	0	91	0.01%
2023/07/10	0.2	42.00	1	42.35	42.30	-0.8	91	-0.88%
2023/07/07	0	42.49	0	0.00	42.25	0	90	0.01%
2023/07/06	0	43.20	0	0.00	43.00	0	88	0.00%
2023/07/05	0	43.50	0	0.00	43.30	0	88	0.01%
2023/06/27	0	44.10	0	0.00	43.85	0	86	0.00%
2023/06/20	0	44.45	0	0.00	44.30	0	84	0.00%
2023/06/06	0	0.00	1	45.80	45.85	-1	87	-1.14%
2023/06/05	1	45.90	0	0.00	45.90	1	87	1.14%
2023/05/23	1	46.20	0	0.00	46.20	1	102	0.98%
2023/05/18	2	45.35	0	0.00	45.45	2	105	1.89%
2023/05/05	0	0.00	2	46.65	46.55	-2	120	-1.66%
2023/04/21	0.1	46.55	0	0.00	45.50	0.1	159	0.06%
2023/04/20	0	46.90	0	0.00	46.55	0	164	0.00%
2023/04/12	0	0.00	1	47.45	47.40	-1	300	-0.33%
2023/03/31	0	0.00	1	47.55	47.35	-1	345	-0.29%
2023/03/13	0	0.00	0	48.10	48.45	0	534	0.00%
2023/03/08	0	0.00	1	49.25	49.75	-1	535	-0.19%
2023/02/16	1	48.20	0	0.00	48.25	1	531	0.19%
2023/02/01	1	49.30	0	0.00	49.60	1	569	0.18%
2023/01/31	0.2	49.45	0	0.00	49.55	0.2	567	0.03%
2023/01/30	0.1	49.56	0	0.00	49.35	0.1	566	0.02%
2023/01/17	0	49.45	0	0.00	49.70	0	563	0.00%
2023/01/16	0	49.55	0	0.00	49.00	0	556	0.00%
2023/01/10	0	0.00	1	51.10	50.80	-1	538	-0.19%
2023/01/09	1	52.00	0	0.00	51.80	1	533	0.19%
2023/01/06	0	0.00	5	53.40	53.30	-5	524	-0.95%
2023/01/05	3	53.07	0	0.00	54.00	3	466	0.64%
2022/12/27	2	51.00	2	52.00	51.00	0	400	0.00%
2022/12/26	1	52.50	2	52.05	51.80	-1	396	-0.25%
2022/12/23	5	53.30	0	0.00	52.10	5	389	1.28%
2022/12/22	18	51.50	20	52.63	51.50	-2	373	-0.54%
2022/12/21	0	0.00	24	53.27	52.90	-24	358	-6.69%
2022/12/20	27	52.10	3	51.73	53.60	24	314	7.63%
2022/12/19	85	52.92	86	50.03	49.60	-1	263	-0.38%
2022/12/16	1	48.00	0	0.00	48.20	1	220	0.45%
2022/12/15	2	48.95	1	48.65	48.65	1	216	0.46%
2022/12/12	0	0.00	2	47.25	46.80	-2	213	-0.93%
2022/12/07	1	47.20	0	0.00	46.65	1	216	0.46%
2022/11/30	0	0.00	4	45.43	45.85	-4	206	-1.94%
2022/11/29	1	45.20	0	0.00	45.10	1	206	0.48%
2022/11/25	0	0.00	1	45.50	44.60	-1	211	-0.47%
2022/11/18	2	44.15	0	0.00	44.10	2	231	0.86%
2022/11/16	2	44.33	0	0.00	44.40	2	240	0.83%
2022/11/02	2	44.10	2	43.78	43.50	0	238	0.00%
2022/10/28	2	42.15	0	0.00	42.00	2	221	0.90%
2022/10/27	0.1	41.50	0	0.00	41.60	0.1	217	0.05%
2022/10/25	2	40.00	0	0.00	40.00	2	222	0.90%
2022/10/18	0	0.00	2	42.00	41.90	-2	226	-0.88%
2022/10/07	0	0.00	2	45.65	45.60	-2	233	-0.86%
2022/10/03	0	0.00	2	45.80	45.80	-2	249	-0.80%
2022/09/30	2	43.00	0	0.00	44.90	2	254	0.79%
2022/09/29	0	0.00	6	45.30	45.45	-6	255	-2.34%
2022/09/28	1	43.30	2	43.23	43.20	-1	255	-0.39%
2022/09/26	1	46.80	0	0.00	45.80	1	277	0.36%
2022/09/02	1	55.20	0	0.00	55.10	1	411	0.24%
2022/09/01	9	56.40	0	0.00	56.00	9	413	2.18%
2022/08/31	0	0.00	23	58.33	57.30	-23	423	-5.43%
2022/08/30	5	56.00	4	56.85	57.20	1	421	0.24%
2022/08/29	5	56.08	0	0.00	56.00	5	425	1.18%
2022/08/25	0	0.00	3	57.10	57.30	-3	425	-0.71%
2022/08/24	3	56.40	2	57.00	56.60	1	422	0.24%
2022/08/23	5	54.10	0	0.00	54.30	5	415	1.20%
2022/08/22	16	54.61	0	55.50	54.70	16	421	3.80%
2022/08/19	0	0.00	0.1	55.70	55.90	-0.1	420	-0.01%
2022/08/16	0	54.10	0	0.00	54.00	0	422	0.00%
2022/08/15	0	0.00	1	53.70	54.20	-1	435	-0.23%
2022/08/12	1	53.30	0	0.00	52.80	1	435	0.23%
2022/08/08	0	0.00	2	50.70	51.30	-2	485	-0.41%
2022/08/03	2	49.95	0	0.00	49.65	2	540	0.37%
2022/07/15	4	51.90	0	0.00	51.90	4	2,484	0.16%
2022/07/13	1	51.51	1	51.90	51.70	0	2,523	0.00%
2022/07/11	1	50.80	0	0.00	52.10	1	2,625	0.04%
2022/07/05	11	51.30	0	0.00	53.30	11	2,700	0.41%
2022/07/04	0	0.00	3	50.17	51.40	-3	2,724	-0.11%
2022/07/01	0	0.00	6	51.68	49.10	-6	2,796	-0.21%
2022/06/30	0	0.00	1	52.20	52.00	-1	2,923	-0.03%
2022/06/29	0	0.00	4	54.90	54.90	-4	3,112	-0.13%
2022/06/28	6	55.60	0	0.00	56.00	6	3,231	0.19%
2022/06/27	0	0.00	1	57.50	57.30	-1	3,296	-0.03%
2022/06/24	0	55.90	5	55.60	55.70	-5	3,346	-0.15%
2022/06/23	8	55.95	2	56.00	54.90	6	3,368	0.18%
2022/06/22	0	0.00	4	57.38	56.40	-4	3,368	-0.12%
2022/06/21	2	59.25	0	0.00	59.40	2	3,358	0.06%
2022/06/20	2	56.70	9	56.84	54.80	-7	3,334	-0.21%
2022/06/17	10	61.81	5	60.86	60.30	5	3,320	0.15%
2022/06/16	0	0.00	11	64.77	63.70	-11	3,312	-0.33%
2022/06/14	0	0.00	2	67.70	68.00	-2	3,314	-0.06%
2022/06/13	1	69.00	4	69.33	68.70	-3	3,316	-0.09%
2022/06/10	3	71.07	0	0.00	71.30	3	3,323	0.09%
2022/06/09	2	72.15	2	73.50	72.00	0	3,327	0.00%
2022/06/08	0	0.00	1	69.80	70.70	-1	3,318	-0.03%
2022/06/07	0	0.00	29	69.53	69.80	-29	3,319	-0.87%
2022/06/06	1	69.70	0	0.00	69.60	1	3,323	0.03%
2022/06/02	13	69.79	1	69.70	69.70	12	3,342	0.36%
2022/06/01	40	71.00	10	70.71	70.50	30	3,351	0.90%
2022/05/31	0	0.00	1	70.70	70.90	-1	3,359	-0.03%
2022/05/30	1	70.90	2	70.95	71.20	-1	3,361	-0.03%
2022/05/27	5	69.70	1	69.70	69.70	4	3,361	0.12%
2022/05/26	0	0.00	7	69.70	69.80	-7	3,364	-0.21%
2022/05/25	1	70.90	1	70.20	70.90	0	3,378	0.00%
2022/05/24	24	70.13	4	70.00	70.00	20	3,433	0.58%
2022/05/23	4	71.00	4	70.75	71.10	0	3,438	0.00%
2022/05/20	0	0.00	1	69.60	69.10	-1	3,443	-0.03%
2022/05/19	1	69.60	10	70.22	69.00	-9	3,459	-0.26%
2022/05/18	4	69.38	4	69.48	69.60	0	3,459	0.00%
2022/05/17	3	68.53	15	68.76	68.90	-12	3,468	-0.35%
2022/05/16	34	69.79	14	69.54	69.80	20	3,471	0.58%
2022/05/13	5	68.86	1	68.70	69.30	4	3,477	0.12%
2022/05/12	1	70.00	13	69.62	68.30	-12	3,493	-0.34%
2022/05/11	4	72.28	14	72.69	71.80	-10	3,568	-0.28%
2022/05/10	17	73.32	8	73.46	73.00	9	3,567	0.25%
2022/05/09	9	76.41	21	76.45	75.50	-12	3,575	-0.34%
2022/05/06	15	74.83	4	74.90	74.90	11	3,586	0.31%
2022/05/05	5	77.60	14	77.41	76.70	-9	3,631	-0.25%
2022/05/04	4	78.18	13	77.03	76.70	-9	3,785	-0.24%
2022/05/03	6	77.12	3	77.07	76.80	3	3,939	0.08%
2022/04/29	10	77.58	3	77.87	77.50	7	4,312	0.16%
2022/04/28	41	77.88	45	77.12	78.00	-4	4,541	-0.09%
2022/04/27	53	76.80	49	76.45	76.40	4	4,619	0.09%
2022/04/26	155	82.92	169	84.76	77.60	-14	4,661	-0.30%	大買/大賣/
2022/04/25	339	92.05	734	91.92	85.50	-395	4,578	-8.63%	大買/大賣/鉅額交易
2022/04/22	441	86.91	47	85.74	87.40	394	4,137	9.52%	大買/鉅額交易
2022/04/21	10	80.08	8	79.70	79.50	2	4,806	0.04%
2022/04/20	8	79.26	4	79.33	79.80	4	5,549	0.07%
2022/04/19	24	78.42	21	78.64	77.80	3	5,886	0.05%
2022/04/18	41	81.82	26	81.98	80.30	15	6,132	0.24%
2022/04/15	18	79.17	20	78.97	79.10	-2	6,128	-0.03%
2022/04/14	14	78.04	24	77.94	78.50	-10	6,265	-0.16%
2022/04/13	1	75.70	2	76.10	76.10	-1	6,348	-0.02%
2022/04/12	217	76.06	37	76.50	75.70	180	6,375	2.82%	大買/鉅額交易
2022/04/11	81	77.49	36	78.52	77.50	45	6,387	0.70%
2022/04/08	7	77.84	7	77.91	77.00	0	6,354	0.00%
2022/04/07	75	79.25	41	79.59	78.20	34	6,324	0.54%
2022/04/06	49	82.21	79	84.47	82.40	-30	6,239	-0.48%
2022/04/01	88	81.08	48	81.53	81.30	40	6,103	0.66%
2022/03/31	41	80.17	8	79.30	78.80	33	5,907	0.56%
2022/03/30	13	76.88	9	76.69	77.70	4	5,786	0.07%
2022/03/29	8	74.16	29	73.82	74.10	-21	5,719	-0.37%
2022/03/28	29	77.20	6	77.20	77.20	23	5,663	0.41%
2022/03/25	0	0.00	3	70.33	70.20	-3	5,640	-0.05%
2022/03/24	2	71.55	1	71.90	71.80	1	5,636	0.02%
2022/03/23	0	0.00	1	70.90	70.80	-1	5,647	-0.02%
2022/03/22	1	72.70	0	0.00	70.70	1	5,650	0.02%
2022/03/21	3	72.07	1	72.00	72.00	2	5,651	0.04%
2022/03/18	1	71.50	0	0.00	71.50	1	5,653	0.02%
2022/03/17	1	70.10	0	0.00	70.50	1	5,649	0.02%
2022/03/16	2	68.50	1	68.60	68.40	1	5,684	0.02%
2022/03/15	2	68.85	1	68.80	68.70	1	5,684	0.02%
2022/03/14	1	70.60	3	70.90	71.30	-2	5,680	-0.04%
2022/03/11	0	0.00	1	70.20	70.40	-1	5,682	-0.02%
2022/03/10	0	0.00	10	70.86	71.10	-10	5,687	-0.18%
2022/03/09	0	0.00	2	69.50	69.50	-2	5,695	-0.04%
2022/03/08	0	0.00	6	68.37	67.60	-6	5,733	-0.10%
2022/03/07	45	71.92	4	72.60	71.10	41	5,760	0.71%
2022/03/04	1	76.20	0	0.00	75.10	1	5,821	0.02%
2022/03/03	1	75.80	0	0.00	75.90	1	5,843	0.02%
2022/03/01	0	0.00	1	75.30	76.00	-1	5,846	-0.02%
2022/02/25	6	75.92	4	75.80	75.20	2	5,843	0.03%
2022/02/24	13	78.05	11	78.88	75.60	2	5,831	0.03%
2022/02/23	0	0.00	1	76.40	76.80	-1	5,779	-0.02%
2022/02/22	5	76.52	7	76.96	76.10	-2	5,776	-0.03%
2022/02/21	7	79.47	8	79.38	78.30	-1	5,762	-0.02%
2022/02/18	10	78.05	1	79.00	78.70	9	5,748	0.16%
2022/02/17	2	78.20	10.1	78.32	78.00	-8.1	5,735	-0.14%
2022/02/16	4	79.20	2	78.80	78.90	2	5,735	0.03%
2022/02/15	7	79.64	10	79.06	78.60	-3	5,732	-0.05%
2022/02/14	8	79.64	6	80.52	79.30	2	5,729	0.03%
2022/02/11	34	83.66	32	83.98	83.60	2	5,715	0.03%
2022/02/10	13	79.19	5	79.22	79.20	8	5,627	0.14%
2022/02/09	40	78.94	40	78.11	79.00	0	5,623	0.00%
2022/02/08	12	77.95	11	78.44	78.20	1	5,617	0.02%
2022/02/07	23	78.75	24	78.63	79.60	-1	5,614	-0.02%
2022/01/26	47	83.30	41	83.71	83.50	6	5,649	0.11%
2022/01/25	192	88.95	72	89.60	86.40	120	5,511	2.18%	大買/鉅額交易
2022/01/24	96	92.78	88	92.74	93.00	8	5,368	0.15%
2022/01/21	76	87.80	87	87.72	88.30	-11	5,003	-0.22%
2022/01/20	10	86.62	22	86.68	85.00	-12	4,744	-0.25%
2022/01/19	17	91.58	70	91.90	91.30	-53	4,575	-1.16%
2022/01/18	166	93.70	229	95.17	91.50	-63	4,344	-1.45%	大買/大賣/
2022/01/17	191	97.06	264	96.93	96.20	-73	4,085	-1.79%	大買/大賣/
2022/01/14	420	97.04	331	97.01	94.10	89	3,690	2.41%	大買/大賣/
2022/01/13	664.1	95.27	675	93.82	96.60	-10.9	2,810	-0.39%	大買/大賣/
2022/01/12	420	88.38	432	87.45	90.10	-12	2,047	-0.59%	大買/大賣/
2022/01/11	124	86.34	113	86.99	82.90	11	1,697	0.65%	大買/大賣/
2022/01/10	20	91.64	69	91.98	92.00	-49	1,435	-3.41%
2022/01/07	75	82.38	12	79.49	83.70	63	1,369	4.60%
2022/01/06	41	77.76	5.1	77.84	76.10	35.9	1,223	2.94%
2022/01/05	10	75.11	9	74.98	73.30	1	1,131	0.09%
2022/01/04	6	73.88	6	73.99	74.70	0	1,112	0.00%
2022/01/03	0	0.00	2	71.40	71.60	-2	1,087	-0.18%
2021/12/30	0	0.00	1	71.80	71.90	-1	1,109	-0.09%
2021/12/29	4	71.98	0	0.00	72.40	4	1,127	0.36%
2021/12/28	1	72.70	0	0.00	72.10	1	1,151	0.09%
2021/12/27	1	73.40	0	0.00	72.30	1	1,178	0.08%
2021/12/20	0	0.00	3	73.30	72.60	-3	1,269	-0.24%
2021/12/17	2	73.50	2	73.85	73.50	0	1,288	0.00%
2021/12/15	50	71.36	0	0.00	71.50	50	1,326	3.77%
2021/12/14	1	71.00	0	0.00	70.80	1	1,370	0.07%
2021/12/10	0	0.00	50	75.70	72.50	-50	1,637	-3.05%
2021/12/09	1	72.70	0	0.00	72.20	1	1,926	0.05%
2021/12/08	1	73.70	1	73.70	72.90	0	2,029	0.00%
2021/12/07	1	73.21	1	73.00	73.00	0	2,411	0.00%
2021/12/06	0	0.00	1	74.70	74.00	-1	2,449	-0.04%
2021/12/03	2	74.25	5	74.32	74.90	-3	2,536	-0.12%
2021/12/02	45	75.14	42	75.14	74.60	3	2,636	0.11%
2021/12/01	4	76.40	11.2	75.45	73.20	-7.2	2,610	-0.28%
2021/11/30	6	72.57	73	72.34	72.50	-67	2,587	-2.59%
2021/11/29	70	75.20	12	75.20	75.20	58	2,540	2.28%
2021/11/26	1	68.30	0	0.00	68.40	1	2,523	0.04%
2021/11/25	6	70.10	1.1	69.76	69.60	4.9	2,525	0.19%
2021/11/23	1	69.30	1	68.80	68.80	0	2,586	0.00%
2021/11/22	0	0.00	1	69.30	69.40	-1	2,605	-0.04%
2021/11/19	22	69.09	0	0.00	68.70	22	2,607	0.84%
2021/11/18	0	0.00	3.1	69.55	69.50	-3.1	2,624	-0.12%
2021/11/17	1	69.50	4.5	69.48	69.70	-3.5	2,693	-0.13%
2021/11/16	3	71.80	1.2	70.79	70.20	1.9	2,712	0.07%
2021/11/15	1	70.10	0	0.00	70.10	1	2,724	0.04%
2021/11/12	25	72.10	1.4	71.94	72.10	23.6	2,756	0.86%
2021/11/11	1	72.40	1	72.00	72.40	0	2,763	0.00%
2021/11/10	2	74.00	5	75.08	74.00	-3	2,773	-0.11%
2021/11/09	5.2	74.69	0	0.00	74.40	5.2	2,791	0.18%
2021/11/05	1	73.50	4	73.88	73.40	-3	2,812	-0.11%
2021/11/04	37	76.36	38	77.66	75.80	-1	2,816	-0.04%
2021/11/03	28	80.80	36	80.77	78.50	-8	2,795	-0.29%
2021/11/02	2	75.45	6	74.90	75.50	-4	2,741	-0.15%
2021/11/01	6	73.92	24	73.87	73.70	-18	2,741	-0.66%
2021/10/29	35	70.00	0	0.00	72.40	35	2,714	1.29%
2021/10/28	1	69.50	0	0.00	69.20	1	2,709	0.04%
2021/10/27	2	68.70	0	0.00	68.60	2	2,736	0.07%
2021/10/26	11	68.70	47	69.21	68.90	-36	2,766	-1.30%
2021/10/25	61	72.56	34	70.28	69.10	27	2,801	0.96%
2021/10/21	11	68.13	11	69.00	69.00	0	2,817	0.00%
2021/10/20	46	67.82	6	67.75	67.50	40	2,851	1.40%
2021/10/19	1	66.50	2	66.35	66.50	-1	2,891	-0.03%
2021/10/15	10	65.90	10	65.92	65.90	0	3,048	0.00%
2021/10/13	2	63.60	2	63.80	63.60	0	3,189	0.00%
2021/10/08	5	66.80	7	68.09	66.80	-2	3,772	-0.05%
2021/10/07	2	68.55	1	66.20	68.30	1	3,930	0.03%
2021/10/06	40	65.90	9	68.38	65.40	31	4,057	0.76%
2021/10/05	1	68.30	5	65.50	68.80	-4	4,185	-0.10%
2021/10/04	2	72.30	0	0.00	67.20	2	4,303	0.05%
2021/10/01	213	74.16	8	75.23	71.60	205	4,502	4.55%	大買/鉅額交易
2021/09/30	86	74.93	3	75.20	76.20	83	4,711	1.76%
2021/09/29	44	75.38	13	76.47	75.00	31	4,948	0.63%
2021/09/28	1	77.00	2	77.15	77.00	-1	5,134	-0.02%
2021/09/27	11	76.40	8	77.25	76.20	3	5,404	0.06%
2021/09/24	48	77.50	14	77.68	77.70	34	6,044	0.56%
2021/09/23	10.2	77.23	3	77.97	76.90	7.2	6,573	0.11%
2021/09/22	38	78.20	0	0.00	77.00	38	7,116	0.53%
2021/09/17	24	80.89	27	81.20	80.80	-3	7,356	-0.04%
2021/09/16	37	81.38	34	80.14	81.70	3	7,774	0.04%
2021/09/15	359	80.12	205	82.29	81.00	154	7,877	1.95%	大買/大賣/鉅額交易
2021/09/14	155	82.35	342.1	83.09	79.90	-187.1	8,048	-2.32%	大買/大賣/鉅額交易
2021/09/13	167	80.86	19	80.72	78.50	148	8,202	1.80%	大買/鉅額交易
2021/09/10	199	89.23	166.6	91.08	86.10	32.4	8,393	0.39%	大買/大賣/
2021/09/09	3.5	94.60	10	94.60	94.60	-6.5	8,426	-0.08%
2021/09/08	18	82.58	5	85.90	86.00	13	8,439	0.15%
2021/09/07	67.1	77.70	38	77.69	78.20	29.1	8,369	0.35%
2021/09/06	0	0.00	2	71.10	71.10	-2	8,284	-0.02%
2021/09/03	1	71.00	0	0.00	70.90	1	8,283	0.01%
2021/09/02	0.1	74.00	1	73.50	74.20	-0.9	8,277	-0.01%
2021/09/01	0	0.00	0	72.10	71.90	0	8,274	0.00%
2021/08/30	0.1	75.50	3	75.07	74.60	-2.9	8,309	-0.03%
2021/08/27	12	74.78	0	0.00	74.00	12	8,351	0.14%
2021/08/26	1	81.70	0	0.00	80.80	1	8,354	0.01%
2021/08/24	11	84.64	6	83.63	82.00	5	8,793	0.06%
2021/08/20	0	0.00	1	82.30	83.20	-1	8,947	-0.01%
2021/08/19	65	80.74	0	0.00	79.30	65	9,200	0.71%
2021/08/18	0	0.00	10	81.86	82.90	-10	9,578	-0.10%
2021/08/17	0	0.00	4	78.98	78.20	-4	10,109	-0.04%
2021/08/16	4	80.05	0	0.00	80.20	4	10,142	0.04%
2021/08/13	8	82.23	17	83.70	82.60	-9	10,371	-0.09%
2021/08/12	10	82.08	2	81.70	83.00	8	10,601	0.08%
2021/08/11	4	80.80	3	80.00	81.20	1	10,651	0.01%
2021/08/10	5	82.32	2	84.20	82.30	3	10,809	0.03%
2021/08/09	4	85.17	1	86.00	84.00	3	10,855	0.03%
2021/08/06	3	85.67	2	87.00	84.00	1	10,962	0.01%
2021/08/05	6	85.43	0	0.00	84.80	6	11,018	0.05%
2021/08/03	1	88.00	1.1	88.95	87.90	-0.1	11,015	0.00%
2021/08/02	0.1	88.80	6	88.68	90.50	-5.9	11,000	-0.05%
2021/07/30	3	87.80	0	0.00	87.80	3	10,961	0.03%
2021/07/29	3	93.00	3	92.37	92.50	0	10,926	0.00%
2021/07/28	1	86.90	1	92.00	90.00	0	10,876	0.00%
2021/07/27	3	91.00	1	90.60	91.50	2	10,843	0.02%
2021/07/26	2	95.60	2	95.40	94.70	0	10,808	0.00%
2021/07/23	3	94.00	0	0.00	93.70	3	10,778	0.03%
2021/07/22	6	91.15	4.1	92.71	94.50	2	10,737	0.02%
2021/07/21	11	94.69	11	95.19	92.00	0	10,656	0.00%
2021/07/20	5	97.58	37	98.00	96.20	-32	10,570	-0.30%
2021/07/19	48	100.16	22.1	99.24	101.00	26	10,518	0.25%
2021/07/16	36.1	101.41	82	100.63	97.90	-45.9	10,404	-0.44%
2021/07/15	131	105.86	72	103.86	108.00	59	10,137	0.58%	大買/
2021/07/14	151	97.64	9	97.04	98.20	142	9,804	1.45%	大買/鉅額交易
2021/07/13	18	102.19	17	102.15	100.00	1	9,642	0.01%
2021/07/12	8	109.69	56.1	111.87	108.50	-48.1	9,492	-0.51%
2021/07/09	20	112.60	20	112.60	109.50	0	9,346	0.00%
2021/07/08	222	116.02	173	120.59	116.00	49	9,206	0.53%	大買/大賣/
2021/07/07	121	119.57	98	125.49	120.00	23	8,980	0.26%	大買/
2021/07/06	48.1	128.36	195	124.24	125.00	-146.9	8,754	-1.68%	大賣/鉅額交易
2021/07/05	149	131.03	49.1	132.57	128.00	100	8,503	1.18%	大買/
2021/07/02	108.1	140.77	84	143.13	137.00	24.1	8,289	0.29%	大買/
2021/07/01	76.2	145.71	111	144.85	143.00	-34.9	8,002	-0.44%	大賣/
2021/06/30	98.3	137.50	123.1	135.22	139.00	-24.8	7,351	-0.34%	大賣/
2021/06/29	209	135.08	184	133.49	134.00	25	6,800	0.37%	大買/大賣/
2021/06/28	19	120.55	72	122.05	126.50	-53	6,232	-0.85%
2021/06/25	195	113.92	156	113.66	115.00	39	5,962	0.65%	大買/大賣/
2021/06/24	13	103.96	22.1	105.01	107.00	-9.1	5,506	-0.17%
2021/06/23	343.1	103.76	94	104.56	97.60	249.1	5,335	4.67%	大買/鉅額交易
2021/06/22	212.1	113.37	283	113.45	106.00	-70.9	4,957	-1.43%	大買/大賣/
2021/06/21	84	105.62	357.1	105.03	107.50	-273.1	4,475	-6.10%	大賣/鉅額交易
2021/06/18	190.1	96.60	613	95.86	98.00	-422.9	4,181	-10.11%	大買/大賣/鉅額交易
2021/06/17	166	85.81	265	83.62	89.10	-99	3,764	-2.63%	大買/大賣/
2021/06/16	156	80.81	100	83.56	81.00	56	3,708	1.51%	大買/
2021/06/15	5	84.00	65	82.94	84.10	-60	3,696	-1.62%
2021/06/11	20	79.11	345	78.76	79.00	-325	3,671	-8.85%	大賣/鉅額交易
2021/06/10	202	78.59	75	78.59	78.00	127	3,654	3.47%	大買/鉅額交易
2021/06/09	113	80.76	3	81.03	81.00	110	3,636	3.02%	大買/鉅額交易
2021/06/08	29	81.21	73	83.52	82.80	-44	3,615	-1.22%
2021/06/07	343	78.42	20	81.60	82.00	323	3,590	9.00%	大買/鉅額交易
2021/06/04	533	78.29	58	81.02	79.10	475	3,577	13.28%	大買/鉅額交易
2021/06/03	289	81.27	327	81.20	82.90	-38	3,527	-1.08%	大買/大賣/
2021/06/02	454	88.29	116.6	86.81	88.70	337.4	3,483	9.69%	大買/大賣/鉅額交易
2021/06/01	615	81.31	569.7	79.17	80.70	45.3	3,318	1.36%	大買/大賣/
2021/05/31	60.7	85.50	22	85.50	85.50	38.7	3,014	1.28%
2021/05/28	264	76.15	295	76.69	77.80	-31	2,979	-1.04%	大買/大賣/
2021/05/27	337	70.50	517	69.05	70.80	-180	2,773	-6.49%	大買/大賣/鉅額交易
2021/05/26	641	62.37	466	61.43	64.40	175	2,496	7.01%	大買/大賣/鉅額交易
2021/05/25	351	56.67	342	56.62	58.60	9	2,097	0.43%	大買/大賣/
2021/05/24	3	54.20	61	54.20	54.20	-58	1,521	-3.81%
2021/05/21	156	49.08	58	48.35	49.30	98	1,470	6.66%	大買/
2021/05/20	153.6	44.62	25	43.55	44.85	128.6	1,218	10.55%	大買/鉅額交易
2021/05/19	8	41.52	7	40.95	40.80	1	957	0.10%
2021/05/18	31	42.93	164	42.18	41.50	-133	884	-15.04%	大賣/鉅額交易
2021/05/17	190	40.54	42	40.34	40.55	148	698	21.18%	大買/鉅額交易
2021/05/14	40	36.97	173	37.73	36.90	-133	627	-21.19%	大賣/鉅額交易
2021/05/13	147	38.69	7	37.95	38.80	140	501	27.94%	大買/鉅額交易
2021/05/12	5	35.20	0	0.00	35.30	5	400	1.25%
2021/05/11	2	35.85	0	0.00	34.60	2	378	0.53%
2021/04/22	0	0.00	19	34.48	34.65	-19	327	-5.79%
2021/04/21	0	0.00	2	35.05	35.00	-2	322	-0.62%
2021/04/20	2	34.90	0	0.00	35.00	2	320	0.62%
2021/04/19	1	34.75	0	0.00	34.70	1	311	0.32%
2021/03/23	0	0.00	2	34.20	34.20	-2	297	-0.67%
2021/03/19	18	34.25	1	34.20	34.25	17	285	5.95%
2021/03/15	2	33.60	0	0.00	33.50	2	265	0.75%
2021/01/22	0	0.00	5	31.80	31.85	-5	281	-1.78%
2021/01/19	0	0.00	2	32.60	32.65	-2	293	-0.68%
2020/12/23	0	0.00	1	33.60	33.75	-1	271	-0.37%
2020/12/02	0	0.00	5	33.15	33.25	-5	287	-1.74%
2020/12/01	0	0.00	4	33.53	33.45	-4	285	-1.40%
2020/11/26	0	0.00	3	33.80	33.85	-3	286	-1.05%
2020/11/24	0	0.00	4	33.63	33.60	-4	290	-1.38%
2020/11/23	0	0.00	7	33.84	33.80	-7	287	-2.43%
2020/11/20	1	33.90	1	34.00	33.90	0	285	0.00%
2020/11/04	0	0.00	1	34.65	35.00	-1	296	-0.34%
2020/11/03	42	36.03	42	36.09	35.05	0	292	0.00%
2020/11/02	0	0.00	4	35.05	35.00	-4	275	-1.45%
2020/10/30	1	35.35	2	34.80	34.80	-1	274	-0.36%
2020/10/28	5	34.75	0	0.00	34.80	5	271	1.84%
2020/10/26	1	34.20	0	0.00	34.20	1	259	0.39%
2020/10/22	1	33.50	0	0.00	33.60	1	260	0.38%
2020/10/20	0	0.00	2	33.70	33.70	-2	272	-0.73%
2020/09/24	0	0.00	2	33.00	32.30	-2	372	-0.54%
2020/09/23	1	34.00	0	0.00	33.80	1	382	0.26%
2020/09/18	2	34.08	0	0.00	34.00	2	398	0.50%
2020/09/07	1	34.70	0	0.00	35.00	1	454	0.22%
2020/08/17	0	0.00	2	35.15	35.05	-2	746	-0.27%
2020/08/14	0	0.00	2	34.50	34.65	-2	828	-0.24%
2020/08/11	0	0.00	1	33.90	33.60	-1	1,012	-0.10%
2020/08/05	0	0.00	2	34.35	34.40	-2	1,110	-0.18%
2020/07/28	0	0.00	15	31.50	32.05	-15	1,196	-1.25%
2020/07/14	2	33.35	0	0.00	33.20	2	1,242	0.16%
2020/07/10	2	34.10	0	0.00	34.00	2	1,240	0.16%
2020/07/08	2	35.20	0	0.00	35.55	2	1,245	0.16%
2020/06/24	2	34.80	0	0.00	34.75	2	1,207	0.17%
2020/06/19	1	35.00	0	0.00	34.85	1	1,210	0.08%
2020/06/17	0	0.00	4	35.30	35.45	-4	1,202	-0.33%
2020/06/16	1	35.80	0	0.00	35.70	1	1,200	0.08%
2020/06/15	9	35.85	1	35.75	35.75	8	1,206	0.66%
2020/06/12	3	36.20	60	35.52	36.70	-57	1,200	-4.75%
2020/06/09	10	36.33	0	0.00	36.30	10	1,186	0.84%
2020/06/08	10	36.79	0	0.00	36.60	10	1,188	0.84%
2020/06/05	5	37.24	2	36.78	37.20	3	1,172	0.26%
2020/06/03	1	35.60	0	0.00	35.60	1	1,144	0.09%
2020/06/02	1	35.35	3	35.03	34.75	-2	1,140	-0.18%
2020/06/01	0	0.00	7	35.12	35.05	-7	1,126	-0.62%
2020/05/29	10	35.00	0	0.00	35.20	10	1,112	0.90%
2020/05/27	0	0.00	20	35.78	35.70	-20	1,078	-1.85%
2020/05/26	4	35.90	1	35.65	35.85	3	1,074	0.28%
2020/05/25	7	35.57	1	35.40	35.60	6	1,058	0.57%
2020/05/22	57	37.49	4	36.84	36.40	53	1,034	5.12%
2020/05/21	6	40.09	1	39.05	38.50	5	981	0.51%
2020/05/20	0	0.00	5	38.42	38.05	-5	897	-0.56%
2020/05/19	25	39.15	146	39.09	39.00	-121	862	-14.03%	大賣/鉅額交易
2020/05/18	61	36.35	0	0.00	36.35	61	748	8.15%
2020/05/15	138	32.66	78	32.69	33.05	60	751	7.98%	大買/
2020/05/12	2	30.85	0	0.00	30.95	2	721	0.28%
2020/05/08	0	0.00	6	31.98	31.75	-6	755	-0.79%
2020/05/07	6	31.52	0	0.00	31.35	6	717	0.84%
2020/04/30	2	30.50	0	0.00	30.35	2	679	0.29%
2020/04/29	2	30.20	2	30.35	30.35	0	677	0.00%
2020/04/24	29	30.21	27	30.39	29.80	2	669	0.30%
2020/04/13	1	29.60	1	29.75	29.60	0	582	0.00%
2020/04/10	0	0.00	1	27.70	28.00	-1	573	-0.17%
2020/04/09	1	28.15	0	0.00	27.90	1	577	0.17%
2020/04/08	10	27.80	0	0.00	27.80	10	575	1.74%
2020/04/01	2	26.58	10	26.40	26.65	-8	564	-1.42%
2020/03/31	17	26.34	9	26.56	26.50	8	559	1.43%
2020/03/30	1	25.55	1	25.95	26.10	0	552	0.00%
2020/03/27	0	0.00	8	26.11	25.90	-8	548	-1.46%
2020/03/26	8	25.61	0	0.00	25.60	8	542	1.48%
2020/03/25	0	0.00	3	25.15	25.15	-3	535	-0.56%
2020/03/24	3	24.60	4	24.70	24.45	-1	531	-0.19%
2020/03/23	2	23.20	2	23.70	23.95	0	527	0.00%
2020/03/19	4	23.00	20	23.81	22.65	-16	524	-3.05%
2020/03/18	35	24.36	15	24.79	24.25	20	511	3.91%
2020/03/13	5	25.65	7	25.80	26.00	-2	484	-0.41%
2020/03/12	0	0.00	2	28.70	27.90	-2	466	-0.43%
2020/03/10	0	0.00	5	29.40	29.80	-5	450	-1.11%
2020/03/06	5	30.92	0	0.00	30.80	5	440	1.14%
2020/03/02	0	0.00	1	30.10	30.20	-1	428	-0.23%
2020/02/27	0	0.00	8	30.80	30.05	-8	425	-1.88%
2020/02/25	0	0.00	3	30.85	30.85	-3	416	-0.72%
2020/02/21	2	31.30	0	0.00	30.95	2	413	0.48%
2020/02/19	1	31.90	0	0.00	31.80	1	412	0.24%
2020/02/18	1	32.20	1	32.20	32.25	0	406	0.00%
2020/02/17	23	31.50	22	32.10	32.15	1	381	0.26%
2020/02/13	0	0.00	1	30.05	30.00	-1	331	-0.30%
2020/02/12	1	30.65	0	0.00	30.00	1	350	0.29%
2020/02/11	0	0.00	11	30.12	30.45	-11	357	-3.08%
2020/02/07	5	28.00	0	0.00	28.00	5	342	1.46%
2020/02/06	1	28.60	0	0.00	28.50	1	376	0.27%
2020/02/05	5	28.45	0	0.00	28.35	5	472	1.06%
2020/02/04	0	0.00	7	28.56	28.45	-7	518	-1.35%
2020/01/31	0	0.00	1	27.75	27.95	-1	522	-0.19%
2020/01/30	7	28.85	0	0.00	27.55	7	532	1.32%
2020/01/16	2	29.50	0	0.00	29.60	2	545	0.37%
2019/12/26	0	0.00	2	29.95	29.95	-2	552	-0.36%
2019/12/17	0	0.00	1	30.35	30.25	-1	568	-0.18%
2019/12/13	0	0.00	4	30.10	29.85	-4	580	-0.69%
2019/12/12	0	0.00	15	30.07	30.00	-15	586	-2.56%
2019/12/05	1	29.15	0	0.00	29.25	1	671	0.15%
2019/12/03	5	28.95	2	28.85	28.90	3	676	0.44%
2019/11/29	0	0.00	1	30.00	30.00	-1	680	-0.15%
2019/11/28	5	29.80	0	0.00	30.10	5	688	0.73%
2019/11/27	2	30.00	0	0.00	30.00	2	690	0.29%
2019/11/26	1	30.40	0	0.00	30.25	1	691	0.14%
2019/11/25	5	29.60	0	0.00	29.55	5	691	0.72%
2019/11/22	5	29.90	0	0.00	29.80	5	701	0.71%
2019/11/19	6	29.89	2	30.45	30.25	4	729	0.55%
2019/11/18	0	0.00	8	29.25	29.35	-8	729	-1.10%
2019/11/15	1	30.05	35	29.85	29.75	-34	735	-4.62%
2019/11/13	2	30.80	0	0.00	30.25	2	745	0.27%
2019/11/12	2	30.90	2	31.10	30.55	0	757	0.00%
2019/11/11	0	0.00	52	31.28	30.75	-52	758	-6.86%
2019/11/08	3	33.48	22	32.74	32.35	-19	741	-2.56%
2019/11/07	12	33.71	13	33.96	33.80	-1	719	-0.14%
2019/11/06	11	33.42	7	33.70	33.80	4	703	0.57%
2019/11/05	16	33.80	64	34.40	33.45	-48	686	-7.00%
2019/11/04	105	33.80	51	33.72	34.35	54	648	8.33%	大買/
2019/11/01	29	31.19	61	30.94	31.95	-32	552	-5.79%
2019/10/31	6	29.98	2	29.90	29.85	4	505	0.79%
2019/10/30	34	29.78	16	29.67	29.75	18	500	3.60%
2019/10/29	8	29.56	5	30.25	29.45	3	495	0.61%
2019/10/28	74	29.86	10	29.94	30.00	64	485	13.19%
2019/10/25	7	28.64	0	0.00	28.75	7	469	1.49%
2019/10/24	2	28.40	108	28.38	28.40	-106	467	-22.66%	大賣/鉅額交易
2019/10/15	12	28.50	1	28.55	28.45	11	460	2.39%
2019/10/02	2	28.20	0	0.00	28.15	2	453	0.44%
2019/09/25	2	27.65	3	27.60	27.60	-1	436	-0.23%
2019/09/20	0	0.00	2	27.80	27.80	-2	427	-0.47%
2019/09/19	2	28.15	0	0.00	28.05	2	422	0.47%
2019/09/16	5	29.55	7	29.08	28.95	-2	395	-0.51%
2019/09/12	6	30.48	2	30.75	30.00	4	374	1.07%
2019/09/11	3	29.72	5	30.09	30.10	-2	355	-0.56%
2019/09/10	0	0.00	1	29.00	29.00	-1	324	-0.31%
2019/09/06	1	27.65	0	0.00	27.70	1	301	0.33%
2019/09/03	2	28.50	0	0.00	27.90	2	288	0.69%
2019/08/29	3	27.03	0	0.00	27.00	3	260	1.15%
2019/08/16	27	25.93	0	0.00	25.70	27	152	17.65%
2019/08/13	0	0.00	1	24.15	23.90	-1	106	-0.94%
2019/08/01	1	23.60	0	0.00	23.65	1	114	0.88%
2019/07/30	5	23.95	0	0.00	23.95	5	110	4.52%
2019/07/25	0	0.00	1	24.00	23.95	-1	101	-0.99%
2019/07/18	0	0.00	1	23.65	23.60	-1	91	-1.10%
2019/07/15	1	23.15	0	0.00	23.20	1	89	1.12%
2019/07/12	1	23.05	0	0.00	23.40	1	89	1.12%
2019/07/08	0	0.00	2	23.40	23.40	-2	85	-2.35%
2019/06/12	1	22.60	0	0.00	22.50	1	76	1.31%
2019/06/04	1	22.50	0	0.00	22.50	1	73	1.35%
2019/05/14	0	0.00	2	23.05	23.05	-2	76	-2.61%
2019/05/09	0	0.00	10	22.63	22.70	-10	67	-14.90%
2019/05/08	2	21.58	0	0.00	21.55	2	56	3.57%
2019/05/07	3	21.62	1	21.80	21.80	2	56	3.57%
2019/05/06	1	21.55	0	0.00	21.60	1	55	1.79%
2019/04/30	3	21.55	0	0.00	21.55	3	54	5.55%
2019/04/26	1	22.10	0	0.00	22.10	1	51	1.94%
2019/04/18	0	0.00	1	22.50	22.30	-1	51	-1.95%
2019/04/17	0	0.00	1	22.25	22.40	-1	49	-2.00%
2019/04/02	1	22.05	0	0.00	22.10	1	44	2.24%
2019/03/21	1	22.20	0	0.00	22.30	1	41	2.43%
2019/03/18	1	22.40	0	0.00	22.55	1	38	2.57%
2019/03/13	0	0.00	3	22.85	22.85	-3	39	-7.68%
2019/03/12	0	0.00	1	22.60	22.65	-1	39	-2.53%
2019/03/07	1	22.25	0	0.00	22.25	1	41	2.40%
2019/03/05	2	22.50	0	0.00	22.45	2	43	4.59%
2019/02/27	1	22.40	0	0.00	22.35	1	43	2.29%
2019/02/19	1	22.60	0	0.00	22.60	1	41	2.38%
2019/02/18	0	0.00	2	22.85	23.00	-2	41	-4.79%
2019/02/15	0	0.00	12	22.25	22.25	-12	40	-29.88%
2019/02/14	0	0.00	31	22.22	22.25	-31	39	-77.86%
2019/02/13	0	0.00	5	21.95	21.95	-5	36	-13.66%
2019/02/12	2	21.50	0	0.00	21.55	2	35	5.59%
2019/02/11	1	21.60	0	0.00	21.50	1	37	2.69%
2019/01/30	2	21.60	0	0.00	21.55	2	37	5.38%
2019/01/28	3	21.60	0	0.00	21.60	3	36	8.16%
2019/01/24	7	21.58	0	0.00	21.55	7	36	19.02%
2019/01/23	1	21.60	0	0.00	21.65	1	36	2.72%
2019/01/22	2	21.65	0	0.00	21.60	2	36	5.41%
2019/01/16	2	21.45	0	0.00	21.40	2	36	5.54%
2019/01/15	2	21.40	0	0.00	21.45	2	36	5.54%
2019/01/07	3	21.17	0	0.00	21.30	3	37	8.04%
2019/01/04	1	21.30	8	21.35	21.10	-7	38	-18.22%
2019/01/03	1	21.65	0	0.00	21.65	1	40	2.49%
2018/12/26	5	21.75	0	0.00	21.70	5	43	11.39%
2018/12/25	1	21.60	0	0.00	21.60	1	42	2.34%
2018/12/24	1	21.70	0	0.00	21.70	1	43	2.31%
2018/12/22	4	21.73	0	0.00	21.85	4	42	9.31%
2018/12/21	5	21.83	1	21.85	21.90	4	42	9.32%
2018/12/20	9	21.83	0	0.00	21.80	9	42	21.04%
2018/12/18	1	21.85	1	22.00	21.80	0	42	0.00%
2018/12/17	1	21.65	1	22.15	21.80	0	42	0.00%
2018/12/12	0	0.00	2	22.15	22.10	-2	41	-4.78%
2018/12/10	0	0.00	2	21.95	21.95	-2	42	-4.74%
2018/12/07	0	0.00	1	22.00	21.95	-1	42	-2.33%
2018/12/06	4	21.75	0	0.00	21.85	4	43	9.25%
2018/12/05	0	0.00	9	22.07	22.10	-9	43	-20.89%
2018/12/04	2	22.35	20	22.28	22.35	-18	43	-41.22%
2018/12/03	0	0.00	2	22.10	21.95	-2	43	-4.64%
2018/11/29	0	0.00	1	21.85	21.75	-1	41	-2.40%
2018/11/28	1	21.60	3	21.80	21.70	-2	40	-5.00%
2018/11/26	1	21.40	0	0.00	21.40	1	39	2.53%
2018/11/21	0	0.00	1	21.50	21.50	-1	39	-2.52%
2018/11/13	2	21.65	0	0.00	21.65	2	39	5.11%
2018/11/09	4	22.00	0	0.00	22.05	4	39	10.14%
2018/11/08	16	22.08	0	0.00	22.10	16	39	40.44%
2018/11/06	0	0.00	2	22.50	22.30	-2	39	-5.02%
2018/11/01	7	22.05	0	0.00	22.20	7	40	17.35%
2018/10/31	7	22.06	0	0.00	22.10	7	40	17.29%
2018/10/16	0	0.00	1	23.80	23.30	-1	42	-2.33%
2018/10/12	0	0.00	5	21.62	21.70	-5	41	-12.03%
2018/10/11	10	22.15	14	22.44	21.75	-4	41	-9.74%
2018/10/09	5	24.02	0	0.00	24.00	5	38	13.09%
2018/10/08	2	23.88	2	24.30	24.30	0	37	0.00%
2018/10/05	3	24.40	7	24.34	24.10	-4	38	-10.42%
2018/10/04	4	24.51	0	0.00	24.45	4	36	10.91%
2018/10/02	0	0.00	17	24.69	24.70	-17	36	-46.62%
2018/10/01	3	24.67	0	0.00	24.75	3	36	8.28%
2018/09/28	3	24.58	0	0.00	24.55	3	36	8.16%
2018/09/27	4	24.60	0	0.00	24.60	4	36	10.83%
2018/09/26	5	24.58	0	0.00	24.55	5	37	13.38%
2018/09/25	1	24.65	0	0.00	24.60	1	39	2.54%
2018/09/19	0	0.00	2	24.73	24.70	-2	41	-4.77%
2018/09/18	3	24.38	0	0.00	24.30	3	42	7.12%
2018/09/10	0	0.00	1	24.10	24.15	-1	42	-2.34%
2018/08/20	0	0.00	5	24.51	24.65	-5	54	-9.22%
2018/08/17	0	0.00	4	24.50	24.50	-4	55	-7.19%
2018/08/16	0	0.00	35	24.22	24.35	-35	56	-61.72%
2018/08/13	0	0.00	14	25.09	25.10	-14	58	-23.87%
2018/08/10	2	25.20	0	0.00	25.30	2	57	3.45%
2018/08/08	2	25.10	0	0.00	25.05	2	60	3.28%
2018/08/03	5	25.05	0	0.00	25.05	5	64	7.76%
2018/08/02	3	25.15	0	0.00	25.30	3	64	4.69%
2018/08/01	1	25.10	0	0.00	25.35	1	65	1.54%
2018/07/31	6	25.10	0	0.00	25.35	6	65	9.20%
2018/07/13	0	0.00	3	25.05	25.15	-3	69	-4.29%
2018/07/12	3	24.40	0	0.00	24.70	3	69	4.32%
2018/07/05	0	0.00	8	24.38	24.35	-8	73	-10.95%
2018/07/03	3	24.57	1	25.00	24.50	2	73	2.71%
2018/06/25	0	0.00	5	25.50	25.50	-5	76	-6.49%
2018/06/22	2	25.40	0	0.00	25.35	2	77	2.59%
2018/06/21	0	0.00	8	25.40	25.40	-8	76	-10.49%
2018/06/15	0	0.00	29	25.41	25.50	-29	79	-36.57%
2018/06/13	0	0.00	1	25.55	25.60	-1	79	-1.26%
2018/06/12	2	25.55	10	25.55	25.40	-8	81	-9.83%
2018/06/11	1	25.65	1	25.85	25.60	0	80	0.00%
2018/06/07	0	0.00	5	25.75	25.70	-5	80	-6.18%
2018/06/06	0	0.00	7	25.60	25.55	-7	81	-8.55%
2018/06/05	5	25.40	0	0.00	25.40	5	81	6.16%
2018/06/04	5	25.31	2	25.55	25.50	3	83	3.61%
2018/06/01	11	25.25	0	0.00	25.30	11	82	13.27%
2018/05/31	16	25.27	0	0.00	25.20	16	82	19.33%
2018/05/30	12	25.52	0	0.00	25.40	12	79	15.02%
2018/05/29	2	25.70	0	0.00	25.60	2	78	2.54%
2018/05/24	0	0.00	2	25.95	25.95	-2	80	-2.49%
2018/05/22	1	25.80	26	25.79	25.75	-25	80	-30.88%
2018/05/21	11	26.01	0	0.00	25.75	11	82	13.41%
2018/05/18	3	26.08	0	0.00	26.10	3	82	3.63%
2018/05/17	12	25.98	0	0.00	26.20	12	84	14.26%
2018/05/16	10	26.23	0	0.00	26.20	10	84	11.80%
2018/05/14	12	26.44	3	26.75	26.35	9	91	9.88%
2018/05/11	2	26.80	0	0.00	26.80	2	91	2.19%
2018/05/10	0	0.00	2	26.90	26.90	-2	93	-2.13%
2018/05/09	7	26.55	0	0.00	26.55	7	118	5.89%
2018/05/08	8	26.51	0	0.00	26.50	8	124	6.42%
2018/05/07	2	26.43	0	0.00	26.50	2	128	1.56%
2018/05/04	2	26.55	0	0.00	26.50	2	134	1.49%
2018/05/02	1	26.50	0	0.00	26.50	1	135	0.74%
2018/04/25	6	26.38	15	26.37	26.50	-9	137	-6.54%
2018/04/24	5	26.61	0	0.00	26.45	5	138	3.60%
2018/04/23	4	27.01	0	0.00	27.00	4	137	2.90%
2018/04/20	1	27.25	0	0.00	27.20	1	138	0.72%
2018/04/19	8	27.29	0	0.00	27.20	8	139	5.74%
2018/04/18	1	27.25	2	27.70	27.25	-1	140	-0.71%
2018/04/17	5	27.41	7	27.52	27.30	-2	140	-1.42%
2018/04/16	5	27.71	0	0.00	27.60	5	140	3.55%
2018/04/13	3	27.95	0	0.00	27.90	3	141	2.12%
2018/04/12	0	0.00	2	28.10	27.90	-2	142	-1.40%
2018/04/11	3	27.98	0	0.00	27.85	3	143	2.09%
2018/04/10	2	28.05	0	0.00	28.05	2	143	1.39%
2018/04/09	3	28.07	0	0.00	28.00	3	144	2.07%
2018/04/03	1	27.65	12	28.21	28.30	-11	145	-7.56%
2018/03/28	4	27.30	0	0.00	27.35	4	144	2.77%
2018/03/27	5	27.48	0	0.00	27.45	5	145	3.44%
2018/03/26	1	27.25	0	0.00	27.25	1	146	0.68%
2018/02/26	0	0.00	1	27.95	27.85	-1	166	-0.60%
2018/02/21	1	27.50	0	0.00	27.60	1	174	0.57%
2018/02/08	0	0.00	1	27.95	27.95	-1	179	-0.56%
2018/02/06	1	27.50	0	0.00	27.50	1	194	0.51%
2018/02/05	1	29.10	0	0.00	29.50	1	201	0.50%
2018/02/02	1	29.95	0	0.00	29.90	1	221	0.45%
2018/02/01	2	30.63	3	31.12	30.10	-1	238	-0.42%
2018/01/30	0	0.00	13	30.06	29.90	-13	225	-5.78%
2018/01/23	1	28.90	0	0.00	29.10	1	396	0.25%
2018/01/19	0	0.00	0.2	29.15	29.05	-0.2	404	-0.05%
2018/01/16	0	0.00	1	29.45	29.30	-1	411	-0.24%
2018/01/15	0.1	29.30	0	0.00	29.15	0.1	410	0.03%
2018/01/11	0	0.00	4	29.08	28.80	-4	411	-0.97%
2018/01/09	1	29.20	0	0.00	29.10	1	411	0.24%
2018/01/08	2	29.43	0	0.00	29.40	2	413	0.48%
2018/01/04	2	29.25	19	29.32	29.30	-17	418	-4.06%
2018/01/03	0	0.00	1	29.65	29.55	-1	421	-0.24%
2018/01/02	0	0.00	1	29.55	29.65	-1	426	-0.23%