宅配通 (2642)-華南永昌券商分點個股進出

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
38.10
漲跌
▼0.25
漲幅
-0.65%
成交量
152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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	1	38.20	0	0.00	38.10	1	771	0.13%
2024/11/20	1	38.35	0	0.00	38.25	1	768	0.13%
2024/11/19	4	38.63	2	38.20	38.75	2	763	0.26%
2024/11/18	13	39.17	3	39.25	39.15	10	752	1.33%
2024/11/12	1	38.45	0	0.00	38.10	1	686	0.15%
2024/11/11	0.1	39.60	0	0.00	39.10	0.1	678	0.01%
2024/11/07	7	43.54	8	43.68	43.40	-1	644	-0.16%
2024/11/06	7	43.19	6	43.14	42.50	1	618	0.16%
2024/11/05	2	43.83	2	43.05	42.50	0	575	0.00%
2024/11/04	4	46.48	12	45.59	43.40	-8	539	-1.48%
2024/11/01	77	44.86	79	44.18	44.55	-2	416	-0.48%
2024/10/30	48	44.44	75	44.22	42.00	-27	285	-9.46%
2024/10/29	93	45.42	78.1	45.39	45.45	14.9	172	8.66%
2024/10/28	18	41.32	8	41.24	41.35	10	68	14.54%
2024/10/25	7.1	37.15	2	37.28	37.60	5.1	47	10.58%
2024/10/23	0	34.45	0	0.00	34.30	0	41	0.02%
2024/10/14	0.1	34.60	0	0.00	34.30	0.1	46	0.22%
2024/10/11	0	34.60	0	0.00	34.35	0	47	0.04%
2024/10/09	0	34.75	0	0.00	34.45	0	48	0.04%
2024/10/08	0	34.80	0	0.00	34.65	0	49	0.04%
2024/10/04	0.1	35.00	0	0.00	34.80	0.1	52	0.10%
2024/10/01	0.1	34.90	0	0.00	34.90	0.1	53	0.23%
2024/09/27	0.1	34.60	1	34.45	34.50	-1	55	-1.72%
2024/09/20	0	33.90	0	0.00	33.90	0	56	0.04%
2024/09/19	0	33.80	0	0.00	33.70	0	57	0.02%
2024/09/04	0	33.70	0	0.00	33.40	0	66	0.03%
2024/09/03	0.1	34.70	0	0.00	34.60	0.1	66	0.08%
2024/08/30	0	34.90	0	0.00	34.80	0	67	0.02%
2024/08/28	0	34.90	0	0.00	34.70	0	67	0.06%
2024/08/27	0	34.75	0	0.00	34.70	0	68	0.03%
2024/08/23	0	34.70	0	0.00	35.00	0	70	0.01%
2024/08/21	0.2	34.82	0	0.00	34.80	0.2	72	0.21%
2024/08/16	1	34.90	0	0.00	34.95	1	74	1.35%
2024/08/08	0.1	34.50	0	0.00	34.85	0.1	81	0.06%
2024/08/05	0.1	34.76	1	34.60	33.40	-0.9	83	-1.04%
2024/08/02	0.1	37.15	0	0.00	37.00	0.1	78	0.06%
2024/08/01	1.1	37.16	0	0.00	37.15	1.1	78	1.38%
2024/07/29	0.1	37.20	0	0.00	36.90	0.1	77	0.10%
2024/07/26	0.1	37.15	0	0.00	37.10	0.1	77	0.08%
2024/07/22	0.3	37.01	0	0.00	36.70	0.3	78	0.37%
2024/07/19	0	37.20	3	37.10	37.05	-3	75	-3.96%
2024/07/16	0	37.50	0	0.00	37.25	0	76	0.01%
2024/07/15	0	37.65	0	0.00	37.35	0	76	0.01%
2024/07/12	0.1	37.63	0	0.00	37.35	0.1	77	0.14%
2024/07/10	0.1	37.41	0	0.00	37.20	0.1	77	0.18%
2024/07/08	0.1	37.39	0	0.00	37.85	0.1	76	0.12%
2024/07/05	0.1	37.45	0	0.00	37.25	0.1	74	0.13%
2024/07/04	0.1	37.29	0	0.00	37.05	0.1	74	0.10%
2024/07/03	0.1	37.35	0	0.00	37.15	0.1	73	0.07%
2024/06/20	0.1	37.80	0	0.00	37.45	0.1	76	0.07%
2024/06/14	0	0.00	1	37.50	37.55	-1	76	-1.30%
2024/06/12	0.2	38.09	0	0.00	37.85	0.2	77	0.23%
2024/06/04	0.1	38.90	0	0.00	38.45	0.1	77	0.13%
2024/06/03	0	0.00	0.1	38.80	38.65	-0.1	80	-0.12%
2024/05/31	0	38.95	0	0.00	38.55	0	80	0.05%
2024/05/30	0	38.75	0	0.00	38.60	0	81	0.02%
2024/05/28	1	38.65	0	0.00	38.70	1	82	1.24%
2024/05/27	2	38.50	0	0.00	38.45	2	83	2.41%
2024/05/24	0	38.20	0	0.00	38.15	0	82	0.04%
2024/05/22	0	0.00	0.3	38.40	38.40	-0.3	84	-0.30%
2024/05/17	0	39.05	0.1	39.00	38.65	-0.1	87	-0.08%
2024/05/16	1.1	38.83	0	0.00	39.00	1.1	88	1.24%
2024/05/13	0	0.00	3	39.10	38.95	-3	84	-3.55%
2024/05/10	2	38.08	2	37.95	38.00	0	82	0.00%
2024/05/09	0.1	38.00	0	0.00	37.75	0.1	81	0.09%
2024/05/07	0	37.85	0	0.00	37.75	0	81	0.02%
2024/05/06	0	37.90	0	0.00	37.75	0	81	0.02%
2024/05/03	0.1	37.87	0	0.00	37.65	0.1	81	0.06%
2024/05/02	0.1	37.89	0	0.00	37.75	0.1	81	0.13%
2024/04/26	0	37.45	0	0.00	37.20	0	80	0.02%
2024/04/24	0	0.00	1	37.30	37.25	-1	81	-1.23%
2024/04/23	0.1	37.65	0	0.00	37.10	0.1	82	0.06%
2024/04/22	0.1	37.70	0	0.00	37.50	0.1	82	0.06%
2024/04/18	0	37.70	0	0.00	37.45	0	80	0.02%
2024/04/15	0.2	37.90	0	0.00	37.70	0.2	79	0.20%
2024/04/11	0	0.00	0	38.15	37.90	0	79	-0.03%
2024/04/08	0.1	37.95	0	0.00	37.80	0.1	82	0.06%
2024/04/03	0	0.00	0.2	37.98	37.80	-0.2	82	-0.24%
2024/04/02	0.1	37.97	0.6	37.95	37.75	-0.5	82	-0.64%
2024/03/29	1	37.65	0.9	37.80	37.60	0.1	82	0.10%
2024/03/28	1	37.75	1	37.90	37.70	0	82	0.01%
2024/03/26	1	37.70	0.3	37.85	37.60	0.7	83	0.87%
2024/03/22	1.2	37.78	0	0.00	37.85	1.2	81	1.40%
2024/03/20	1	38.00	0	0.00	38.00	1	81	1.22%
2024/03/19	0.1	38.30	0	0.00	38.15	0.1	81	0.07%
2024/03/14	0	38.45	0	0.00	38.10	0	80	0.02%
2024/03/12	0.3	38.44	0	0.00	38.20	0.3	79	0.38%
2024/03/11	0.2	38.46	0	0.00	38.20	0.2	80	0.21%
2024/03/08	0	38.50	0	0.00	38.25	0	84	0.01%
2024/03/07	0.2	38.51	0	0.00	38.35	0.2	89	0.26%
2024/03/06	0	38.40	0	0.00	38.20	0	88	0.03%
2024/03/05	2.2	38.37	0	0.00	38.30	2.2	88	2.51%
2024/03/04	1.2	38.39	0	0.00	38.40	1.2	88	1.31%
2024/02/29	1	38.70	0	0.00	38.75	1	86	1.16%
2024/02/27	0	39.15	0	0.00	38.75	0	85	0.04%
2024/02/26	0.1	39.45	0	0.00	39.15	0.1	84	0.12%
2024/02/23	0.1	39.72	0	0.00	39.15	0.1	84	0.09%
2024/02/22	0.3	39.49	3	39.60	39.55	-2.7	83	-3.27%
2024/02/21	0	39.25	0	0.00	38.85	0	81	0.04%
2024/02/20	0.1	38.99	0	0.00	39.00	0.1	81	0.06%
2024/02/19	0.1	39.00	0	0.00	38.80	0.1	80	0.14%
2024/02/16	0.1	39.95	0	0.00	39.10	0.1	78	0.06%
2024/02/15	0.1	39.20	0	0.00	38.95	0.1	78	0.10%
2024/02/05	0.1	39.53	0	0.00	39.30	0.1	79	0.08%
2024/02/02	0	39.90	0	0.00	39.50	0	81	0.04%
2024/01/31	0.1	39.85	0	0.00	39.50	0.1	85	0.14%
2024/01/30	0.2	39.78	0	0.00	39.60	0.2	86	0.27%
2024/01/29	0	39.95	0	0.00	39.55	0	87	0.03%
2024/01/26	0.2	39.60	0	0.00	39.25	0.2	87	0.17%
2024/01/25	0	39.72	0	0.00	39.45	0	87	0.05%
2024/01/24	0	39.80	0	0.00	39.55	0	87	0.01%
2024/01/23	0	39.85	0	0.00	39.45	0	87	0.01%
2024/01/22	0	39.55	0	0.00	39.40	0	88	0.02%
2024/01/18	2	39.20	0	0.00	39.35	2	90	2.22%
2024/01/17	1	39.50	0	0.00	39.05	1	90	1.11%
2024/01/16	0.1	40.35	0	0.00	40.05	0.1	88	0.09%
2024/01/15	1	40.45	0	0.00	40.45	1	88	1.13%
2024/01/10	1	40.55	1	40.90	40.55	0	92	0.00%
2024/01/04	0	41.75	0	0.00	41.40	0	95	0.01%
2024/01/03	0	0.00	2	42.50	41.50	-2	94	-2.11%
2024/01/02	1.2	41.46	1	41.70	41.70	0.2	92	0.19%
2023/12/29	0	41.20	0	0.00	41.10	0	91	0.01%
2023/12/27	0	0.00	0	41.50	41.30	0	91	-0.03%
2023/12/21	0	0.00	2.1	41.64	41.45	-2.1	90	-2.33%
2023/12/20	0	0.00	2	41.45	41.45	-2	87	-2.28%
2023/12/18	0	40.90	0	0.00	41.40	0	87	0.01%
2023/12/14	0	40.65	0	0.00	40.50	0	85	0.01%
2023/12/13	1	40.70	0	0.00	40.50	1	84	1.19%
2023/12/12	0	40.95	0	0.00	40.80	0	84	0.01%
2023/12/11	0	0.00	0.1	40.95	40.80	-0.1	84	-0.12%
2023/12/08	2	41.03	0	0.00	41.05	2	84	2.39%
2023/12/07	2	41.18	0	0.00	41.05	2	84	2.37%
2023/12/05	2	41.83	0	0.00	41.75	2	82	2.42%
2023/12/04	1.2	41.68	5	41.30	42.45	-3.8	78	-4.91%
2023/12/01	0	40.34	1	40.35	40.30	-1	72	-1.39%
2023/11/30	0.1	40.28	0	0.00	40.05	0.1	71	0.18%
2023/11/29	2	40.20	0	0.00	40.15	2	70	2.83%
2023/11/27	0	39.90	0	0.00	39.90	0	69	0.00%
2023/11/24	0	39.90	0	0.00	39.70	0	69	0.01%
2023/11/22	0	39.75	0	0.00	39.65	0	69	0.01%
2023/11/15	0	39.20	0	0.00	39.15	0	66	0.01%
2023/11/09	6	40.59	4	40.73	40.80	2	63	3.15%
2023/11/03	0	39.63	0	0.00	39.50	0	59	0.03%
2023/10/30	0.1	39.85	0	0.00	39.50	0.1	60	0.08%
2023/10/27	0	39.90	0	0.00	39.30	0	59	0.02%
2023/10/26	0	39.55	0	0.00	39.30	0	59	0.02%
2023/10/23	0.1	38.74	0	0.00	38.50	0.1	59	0.18%
2023/10/20	0.2	38.64	0	0.00	38.30	0.2	61	0.29%
2023/10/18	0.1	39.48	0.8	39.60	39.25	-0.7	60	-1.10%
2023/10/17	1.1	39.78	0	0.00	39.60	1.1	60	1.87%
2023/10/16	0.1	40.22	0	0.00	39.90	0.1	61	0.17%
2023/10/13	1.2	40.13	1.4	40.25	40.05	-0.2	62	-0.34%
2023/10/12	1	40.30	0	0.00	40.25	1	62	1.62%
2023/10/03	0	40.50	0	0.00	40.35	0	67	0.01%
2023/10/02	0	40.60	0	0.00	40.40	0	69	0.01%
2023/09/28	0	40.78	0	0.00	40.40	0	69	0.03%
2023/09/26	0	40.90	0	0.00	40.50	0	72	0.01%
2023/09/25	0	40.95	0	0.00	40.80	0	73	0.03%
2023/09/21	1	41.00	0	0.00	40.80	1	74	1.34%
2023/09/19	0	41.45	0	0.00	41.20	0	75	0.01%
2023/09/15	0	41.35	0	0.00	41.15	0	76	0.04%
2023/09/13	0	41.05	0	0.00	40.95	0	78	0.03%
2023/09/12	0	40.90	0	0.00	40.75	0	79	0.03%
2023/09/11	0	41.50	0	0.00	40.75	0	80	0.02%
2023/09/08	0.1	41.66	0	0.00	41.35	0.1	80	0.10%
2023/09/07	0.1	41.71	1	41.40	41.40	-0.9	83	-1.09%
2023/09/06	0	42.00	0	0.00	41.80	0	84	0.01%
2023/09/05	0	41.58	0	0.00	41.20	0	84	0.05%
2023/09/04	0	41.60	0	0.00	41.45	0	84	0.01%
2023/08/31	0.1	41.84	0	0.00	41.65	0.1	87	0.08%
2023/08/30	0	42.50	0	0.00	41.25	0	89	0.01%
2023/08/15	0	0.00	2	40.10	40.20	-2	92	-2.17%
2023/08/14	0.1	40.55	0	0.00	40.20	0.1	92	0.05%
2023/07/27	0	42.10	0	0.00	41.95	0	94	0.02%
2023/07/20	0	0.00	1	40.95	41.00	-1	93	-1.07%
2023/07/17	0.1	41.50	0	0.00	41.20	0.1	93	0.11%
2023/07/13	0.1	41.78	0	0.00	41.45	0.1	91	0.11%
2023/07/11	1	42.30	0	0.00	42.10	1	91	1.10%
2023/07/10	2	42.28	0	0.00	42.30	2	91	2.19%
2023/07/07	0.4	42.59	0	0.00	42.25	0.4	90	0.39%
2023/07/06	1.1	43.16	0	0.00	43.00	1.1	88	1.18%
2023/06/30	0.1	44.05	0	0.00	43.90	0.1	86	0.08%
2023/06/27	0	0.00	1	44.10	43.85	-1	86	-1.16%
2023/06/26	0.2	44.32	0	0.00	44.10	0.2	85	0.26%
2023/06/20	1	44.30	0	0.00	44.30	1	84	1.18%
2023/06/19	0	44.80	0	0.00	44.70	0	84	0.02%
2023/06/16	0	44.80	0	0.00	44.80	0	82	0.04%
2023/05/31	0	45.80	0	0.00	45.50	0	93	0.02%
2023/05/26	1	45.60	0	0.00	45.25	1	97	1.02%
2023/05/22	0	45.65	0	0.00	46.25	0	103	0.01%
2023/05/17	2	44.48	1	44.60	44.95	1	106	0.94%
2023/05/16	0	0.00	0.1	44.80	44.75	-0.1	106	-0.07%
2023/05/12	0	45.00	0	0.00	44.50	0	112	0.02%
2023/04/25	0	0.00	2	46.30	45.75	-2	149	-1.34%
2023/04/24	0	0.00	2	46.10	46.00	-2	155	-1.29%
2023/04/18	1	46.71	0	0.00	46.75	1	237	0.43%
2023/04/17	0	0.00	3	47.10	47.00	-3	295	-1.02%
2023/04/13	1	47.10	0	0.00	47.20	1	297	0.34%
2023/03/30	0	0.00	0.1	47.65	47.55	-0.1	365	-0.03%
2023/03/21	0	47.50	0	0.00	47.55	0	526	0.00%
2023/03/20	0	0.00	1	47.30	47.05	-1	527	-0.19%
2023/03/16	0	0.00	1	47.50	46.25	-1	529	-0.19%
2023/03/14	0	0.00	1	48.35	47.85	-1	530	-0.19%
2023/03/09	1	49.65	0	0.00	49.50	1	535	0.19%
2023/03/07	1	49.50	0	0.00	49.50	1	535	0.19%
2023/03/01	1	48.10	0	0.00	48.00	1	529	0.19%
2023/02/24	1	49.00	0	0.00	48.95	1	527	0.19%
2023/02/13	0	48.55	0	0.00	47.95	0	539	0.00%
2023/02/10	1	48.75	0	0.00	48.55	1	541	0.18%
2023/02/09	2	49.43	0	0.00	49.35	2	542	0.37%
2023/02/07	2	49.90	0	0.00	49.70	2	547	0.36%
2023/02/03	0	0.00	1	51.00	50.50	-1	568	-0.18%
2023/02/02	0	0.00	3	50.37	50.70	-3	567	-0.53%
2023/02/01	1	49.40	0	0.00	49.60	1	569	0.18%
2023/01/17	2	50.50	3	50.50	49.70	-1	563	-0.18%
2023/01/13	2	49.70	0	0.00	49.90	2	552	0.36%
2023/01/12	1	50.30	0	0.00	49.90	1	549	0.18%
2023/01/11	0	51.80	1	51.20	51.00	-1	542	-0.18%
2023/01/10	1	52.00	0	0.00	50.80	1	538	0.19%
2023/01/09	0	0.00	1	53.00	51.80	-1	533	-0.19%
2023/01/06	2	53.55	1	53.00	53.30	1	524	0.19%
2023/01/05	9	53.06	6.3	53.20	54.00	2.7	466	0.58%
2022/12/26	1	52.40	1	52.00	51.80	0	396	0.00%
2022/12/23	2	52.65	3	52.17	52.10	-1	389	-0.26%
2022/12/22	6	52.78	4	52.50	51.50	2	373	0.54%
2022/12/21	13	53.21	38	53.43	52.90	-25	358	-6.97%
2022/12/20	15	51.56	16	52.74	53.60	-1	314	-0.32%
2022/12/19	15	52.13	0	0.00	49.60	15	263	5.70%
2022/12/16	1	48.90	1	48.65	48.20	0	220	0.00%
2022/12/15	0.1	47.15	1	48.70	48.65	-1	216	-0.44%
2022/12/13	0	0.00	1	46.60	46.65	-1	212	-0.47%
2022/12/05	0	0.00	1	47.80	47.75	-1	211	-0.47%
2022/12/02	0	0.00	1	46.60	46.55	-1	207	-0.48%
2022/11/29	0	0.00	1	44.85	45.10	-1	206	-0.48%
2022/11/18	1	44.30	0	0.00	44.10	1	231	0.43%
2022/11/17	0	0.00	1	44.85	44.90	-1	241	-0.41%
2022/11/16	1	44.35	0	0.00	44.40	1	240	0.42%
2022/11/09	0	0.00	2	45.20	45.50	-2	241	-0.83%
2022/11/04	0	0.00	1	43.70	44.00	-1	243	-0.41%
2022/11/03	3	43.88	2	44.05	43.60	1	241	0.41%
2022/11/02	1	43.50	0	0.00	43.50	1	238	0.42%
2022/11/01	4	44.25	6	44.96	43.70	-2	237	-0.84%
2022/10/28	2	43.38	3	42.52	42.00	-1	221	-0.45%
2022/10/26	1	39.50	0	0.00	40.50	1	221	0.45%
2022/10/25	1	40.20	0	0.00	40.00	1	222	0.45%
2022/10/21	0.1	40.57	0	0.00	40.45	0.1	223	0.04%
2022/10/18	0	0.00	1	42.00	41.90	-1	226	-0.44%
2022/10/14	0.1	41.70	0	0.00	41.30	0.1	233	0.03%
2022/10/13	2	39.70	0	0.00	39.30	2	234	0.85%
2022/10/12	1	41.55	0	0.00	41.55	1	232	0.43%
2022/10/04	1	45.95	0	0.00	46.30	1	246	0.41%
2022/09/29	0	0.00	1	45.80	45.45	-1	255	-0.39%
2022/09/28	3	43.40	1	43.80	43.20	2	255	0.78%
2022/09/26	2	46.28	0	0.00	45.80	2	277	0.72%
2022/09/23	0.1	50.00	0	0.00	49.40	0.1	282	0.02%
2022/09/19	1	50.31	0	0.00	50.20	1	308	0.33%
2022/09/15	0	0.00	2	51.85	51.60	-2	321	-0.62%
2022/09/12	0	0.00	1	52.40	52.30	-1	379	-0.26%
2022/09/05	1	54.00	0	0.00	53.80	1	406	0.25%
2022/09/02	1	55.00	0	0.00	55.10	1	411	0.24%
2022/08/31	1	57.80	2	57.80	57.30	-1	423	-0.24%
2022/08/26	2	57.25	0	0.00	57.20	2	423	0.47%
2022/08/24	0.1	55.80	5	56.40	56.60	-5	422	-1.17%
2022/08/22	0.2	55.10	0	0.00	54.70	0.2	421	0.04%
2022/08/19	1	56.00	1	55.50	55.90	0	420	0.00%
2022/08/16	1	54.00	0	0.00	54.00	1	422	0.24%
2022/08/15	0	0.00	1	53.90	54.20	-1	435	-0.23%
2022/08/08	0	0.00	1	50.70	51.30	-1	485	-0.21%
2022/08/05	0.1	51.90	2	51.30	51.60	-1.9	498	-0.39%
2022/08/04	1	49.40	0	0.00	49.90	1	522	0.19%
2022/08/03	1	49.60	1	50.40	49.65	0	540	0.00%
2022/08/02	1	50.20	2	50.10	50.10	-1	559	-0.18%
2022/08/01	0	52.30	0	0.00	51.50	0	593	0.01%
2022/07/29	0	0.00	1	51.50	51.80	-1	612	-0.16%
2022/07/28	1	51.80	0	0.00	51.10	1	627	0.16%
2022/07/27	1	51.80	1	51.90	52.00	0	652	0.00%
2022/07/26	2	52.15	1	51.70	51.70	1	670	0.15%
2022/07/22	1	53.30	0	0.00	53.00	1	805	0.12%
2022/07/21	1	54.10	1	53.30	53.90	0	1,005	0.00%
2022/07/19	1	52.50	1	52.90	52.50	0	2,239	0.00%
2022/07/08	1	52.30	0	0.00	52.10	1	2,646	0.04%
2022/07/06	0	0.00	10	51.70	51.50	-10	2,669	-0.37%
2022/07/05	7	52.73	7	51.96	53.30	0	2,700	0.00%
2022/07/04	1	51.70	0	0.00	51.40	1	2,724	0.04%
2022/07/01	1	49.85	1	50.80	49.10	0	2,796	0.00%
2022/06/30	2.1	53.06	0	0.00	52.00	2.1	2,923	0.07%
2022/06/28	1	55.60	0	0.00	56.00	1	3,231	0.03%
2022/06/27	1	57.60	0	0.00	57.30	1	3,296	0.03%
2022/06/24	0.1	55.30	0	0.00	55.70	0.1	3,346	0.00%
2022/06/22	3	56.30	2	59.40	56.40	1	3,368	0.03%
2022/06/21	0	0.00	1	58.00	59.40	-1	3,358	-0.03%
2022/06/20	1	56.90	1	54.80	54.80	0	3,334	0.00%
2022/06/17	0	62.30	0	0.00	60.30	0	3,320	0.00%
2022/06/16	3	65.20	0	0.00	63.70	3	3,312	0.09%
2022/06/13	1	69.00	0	0.00	68.70	1	3,316	0.03%
2022/06/10	1	69.80	2	71.15	71.30	-1	3,323	-0.03%
2022/06/09	0	0.00	1	71.10	72.00	-1	3,327	-0.03%
2022/06/08	1	70.50	0	0.00	70.70	1	3,318	0.03%
2022/06/06	0	0.00	2	69.60	69.60	-2	3,323	-0.06%
2022/06/02	3	69.53	0	70.00	69.70	3	3,342	0.09%
2022/05/30	0	0.00	3	70.80	71.20	-3	3,361	-0.09%
2022/05/27	1	69.80	2	69.70	69.70	-1	3,361	-0.03%
2022/05/24	4	70.13	5	71.22	70.00	-1	3,433	-0.03%
2022/05/23	2.1	71.15	1	70.80	71.10	1.1	3,438	0.03%
2022/05/19	30	70.07	32	69.57	69.00	-2	3,459	-0.06%
2022/05/18	0.1	69.20	10	68.92	69.60	-9.9	3,459	-0.29%
2022/05/17	0	0.00	1	68.60	68.90	-1	3,468	-0.03%
2022/05/16	1	69.80	0	0.00	69.80	1	3,471	0.03%
2022/05/13	1	68.60	3	69.00	69.30	-2	3,477	-0.06%
2022/05/12	1.4	70.23	1	71.80	68.30	0.4	3,493	0.01%
2022/05/11	0	0.00	3	73.27	71.80	-3	3,568	-0.08%
2022/05/10	1	73.00	2	73.40	73.00	-1	3,567	-0.03%
2022/05/09	2	77.10	4.3	76.49	75.50	-2.3	3,575	-0.06%
2022/05/06	1	75.00	0	0.00	74.90	1	3,586	0.03%
2022/05/04	0	0.00	23	77.35	76.70	-23	3,785	-0.61%
2022/05/03	0	0.00	2	77.20	76.80	-2	3,939	-0.05%
2022/04/29	9.4	77.93	27	77.49	77.50	-17.6	4,312	-0.41%
2022/04/28	17.5	77.73	14.1	77.97	78.00	3.5	4,541	0.08%
2022/04/27	54.1	76.33	22	76.55	76.40	32.1	4,619	0.69%
2022/04/26	88.2	82.46	86.1	82.99	77.60	2.2	4,661	0.05%
2022/04/25	95.1	92.26	120.1	91.65	85.50	-25	4,578	-0.55%	大賣/
2022/04/22	42	87.09	30.9	85.01	87.40	11.1	4,137	0.27%
2022/04/21	1	80.00	1	80.40	79.50	0	4,806	0.00%
2022/04/18	2	82.25	11	81.15	80.30	-9	6,132	-0.15%
2022/04/15	6	79.13	4	78.35	79.10	2	6,128	0.03%
2022/04/14	25	77.92	2	78.15	78.50	23	6,265	0.37%
2022/04/13	0.5	76.50	0.1	76.66	76.10	0.4	6,348	0.01%
2022/04/12	0	0.00	1	76.20	75.70	-1	6,375	-0.02%
2022/04/11	4	77.33	2	77.30	77.50	2	6,387	0.03%
2022/04/08	7.7	78.23	11	77.24	77.00	-3.3	6,354	-0.05%
2022/04/07	3.3	79.50	2	80.45	78.20	1.3	6,324	0.02%
2022/04/06	14	82.59	5	84.16	82.40	9	6,239	0.14%
2022/04/01	58	81.48	48.1	80.57	81.30	9.9	6,103	0.16%
2022/03/31	37	78.32	24	79.67	78.80	13	5,907	0.22%
2022/03/30	1	78.10	4	77.60	77.70	-3	5,786	-0.05%
2022/03/29	3	74.00	3	74.17	74.10	0	5,719	0.00%
2022/03/28	0	0.00	4.1	77.18	77.20	-4.1	5,663	-0.07%
2022/03/25	1	70.50	0	0.00	70.20	1	5,640	0.02%
2022/03/23	0	0.00	1	71.20	70.80	-1	5,647	-0.02%
2022/03/21	0	0.00	2	71.70	72.00	-2	5,651	-0.04%
2022/03/18	0	0.00	3	71.50	71.50	-3	5,653	-0.05%
2022/03/17	2.1	70.50	1	69.70	70.50	1.1	5,649	0.02%
2022/03/15	14	69.87	2	68.75	68.70	12	5,684	0.21%
2022/03/14	1	70.60	11	71.27	71.30	-10	5,680	-0.18%
2022/03/11	1	70.40	1	70.40	70.40	0	5,682	0.00%
2022/03/10	0	0.00	1	70.90	71.10	-1	5,687	-0.02%
2022/03/09	4	69.00	2	68.20	69.50	2	5,695	0.04%
2022/03/08	5.5	69.14	2	68.20	67.60	3.5	5,733	0.06%
2022/03/07	24	73.85	3	71.50	71.10	21	5,760	0.36%
2022/03/04	12	75.17	2	75.10	75.10	10	5,821	0.17%
2022/03/03	2.1	75.51	2	75.80	75.90	0.1	5,843	0.00%
2022/03/02	8	75.36	2	75.00	75.00	6	5,847	0.10%
2022/03/01	5	75.30	5	75.86	76.00	0	5,846	0.00%
2022/02/25	10	75.70	10	75.34	75.20	0	5,843	0.00%
2022/02/24	9	76.70	8	76.70	75.60	1	5,831	0.02%
2022/02/23	6	76.00	7	76.44	76.80	-1	5,779	-0.02%
2022/02/22	5.1	77.32	5	76.22	76.10	0.1	5,776	0.00%
2022/02/21	5	78.96	5	78.40	78.30	0	5,762	0.00%
2022/02/18	2	77.76	8	79.05	78.70	-6	5,748	-0.10%
2022/02/17	2	78.60	3	78.13	78.00	-1	5,735	-0.02%
2022/02/16	11	78.91	2	79.25	78.90	9	5,735	0.16%
2022/02/15	4	79.37	38	79.02	78.60	-34	5,732	-0.59%
2022/02/14	11	80.95	4	79.95	79.30	7	5,729	0.12%
2022/02/11	15.3	83.73	29.1	83.22	83.60	-13.8	5,715	-0.24%
2022/02/10	10	79.27	1	79.20	79.20	9	5,627	0.16%
2022/02/09	4.5	79.02	1	78.60	79.00	3.5	5,623	0.06%
2022/02/08	0	0.00	3	77.97	78.20	-3	5,617	-0.05%
2022/02/07	22	78.41	6	78.45	79.60	16	5,614	0.28%
2022/01/26	18.1	83.83	4.1	83.38	83.50	14.1	5,649	0.25%
2022/01/25	9.1	88.59	15.3	87.47	86.40	-6.2	5,511	-0.11%
2022/01/24	58	91.89	60	91.95	93.00	-2	5,368	-0.04%
2022/01/21	80	87.80	95.1	87.68	88.30	-15.1	5,003	-0.30%
2022/01/20	81.1	87.73	94	86.19	85.00	-12.9	4,744	-0.27%
2022/01/19	90	91.95	70	91.76	91.30	20	4,575	0.44%
2022/01/18	70.5	95.70	87	94.26	91.50	-16.5	4,344	-0.38%
2022/01/17	157	96.91	141	96.98	96.20	16	4,085	0.39%	大買/大賣/
2022/01/14	201.1	97.04	226	96.50	94.10	-24.9	3,690	-0.67%	大買/大賣/
2022/01/13	118	94.24	110.1	94.71	96.60	7.9	2,810	0.28%	大買/大賣/
2022/01/12	60	89.44	84	89.09	90.10	-24	2,047	-1.17%
2022/01/11	29	87.35	10	86.36	82.90	19	1,697	1.12%
2022/01/10	4	91.35	11.1	91.96	92.00	-7.1	1,435	-0.49%
2022/01/07	12	82.39	10.2	82.49	83.70	1.8	1,369	0.13%
2022/01/06	7	77.04	5	76.94	76.10	2	1,223	0.16%
2022/01/05	1	75.40	0	0.00	73.30	1	1,131	0.09%
2022/01/04	0	0.00	3	72.87	74.70	-3	1,112	-0.27%
2021/12/20	0	0.00	8	72.88	72.60	-8	1,269	-0.63%
2021/12/17	0	0.00	21	73.02	73.50	-21	1,288	-1.63%
2021/12/16	1	72.30	0	72.70	72.50	1	1,300	0.08%
2021/12/15	2	71.30	0	0.00	71.50	2	1,326	0.15%
2021/12/13	10	71.95	1	72.40	71.80	9	1,436	0.63%
2021/12/10	10	73.30	20	75.50	72.50	-10	1,637	-0.61%
2021/12/09	0	0.00	2	72.40	72.20	-2	1,926	-0.10%
2021/12/08	0	0.00	13	74.38	72.90	-13	2,029	-0.64%
2021/12/07	0	0.00	3	73.47	73.00	-3	2,411	-0.12%
2021/12/06	60	74.88	27	74.89	74.00	33	2,449	1.35%
2021/12/03	9	74.03	9	73.98	74.90	0	2,536	0.00%
2021/12/02	17	74.40	20	74.48	74.60	-3	2,636	-0.11%
2021/12/01	2	75.00	7	75.46	73.20	-5	2,610	-0.19%
2021/11/30	27	72.69	16	73.69	72.50	11	2,587	0.43%
2021/11/25	0	0.00	0	70.40	69.60	0	2,525	0.00%
2021/11/23	3	68.73	0	0.00	68.80	3	2,586	0.12%
2021/11/19	0	69.60	0	0.00	68.70	0	2,607	0.00%
2021/11/18	0	0.00	1	69.60	69.50	-1	2,624	-0.04%
2021/11/17	0.1	69.30	0	0.00	69.70	0.1	2,693	0.00%
2021/11/16	0	0.00	6	70.28	70.20	-6	2,712	-0.22%
2021/11/15	0	0.00	1	70.00	70.10	-1	2,724	-0.04%
2021/11/12	3	72.30	3	72.13	72.10	0	2,756	0.00%
2021/11/11	1	74.30	6	72.42	72.40	-5	2,763	-0.18%
2021/11/10	1	74.30	5	75.26	74.00	-4	2,773	-0.14%
2021/11/08	0.1	74.30	0	75.00	74.50	0	2,799	0.00%
2021/11/05	4	73.73	2	74.40	73.40	2	2,812	0.07%
2021/11/04	8	76.73	6	77.29	75.80	2	2,816	0.07%
2021/11/03	12	80.18	13.2	78.72	78.50	-1.2	2,795	-0.04%
2021/11/02	1	74.90	4	74.65	75.50	-3	2,741	-0.11%
2021/11/01	3	74.23	1	74.10	73.70	2	2,741	0.07%
2021/10/29	8	71.35	4	72.28	72.40	4	2,714	0.15%
2021/10/25	4	69.90	4	70.48	69.10	0	2,801	0.00%
2021/10/22	2	66.95	0	0.00	66.60	2	2,790	0.07%
2021/10/21	3	68.10	7	68.83	69.00	-4	2,817	-0.14%
2021/10/20	3	67.67	3	67.80	67.50	0	2,851	0.00%
2021/10/19	1	67.00	3	66.57	66.50	-2	2,891	-0.07%
2021/10/18	0	0.00	1	65.50	65.40	-1	2,966	-0.03%
2021/10/15	3	64.67	2	65.65	65.90	1	3,048	0.03%
2021/10/14	3	64.47	3	65.33	65.70	0	3,090	0.00%
2021/10/13	3	64.20	1	65.00	63.60	2	3,189	0.06%
2021/10/08	2	68.40	1	68.20	66.80	1	3,772	0.03%
2021/10/07	2	67.30	7	68.27	68.30	-5	3,930	-0.13%
2021/10/06	2	66.60	0	0.00	65.40	2	4,057	0.05%
2021/10/05	0	0.00	2	66.00	68.80	-2	4,185	-0.05%
2021/10/04	3.2	69.34	1	71.40	67.20	2.2	4,303	0.05%
2021/10/01	1	72.00	12	74.02	71.60	-11	4,502	-0.24%
2021/09/30	0	0.00	1	76.20	76.20	-1	4,711	-0.02%
2021/09/29	2.2	75.90	10	75.66	75.00	-7.8	4,948	-0.16%
2021/09/28	2	77.05	2	77.70	77.00	0	5,134	0.00%
2021/09/27	2	77.50	1	76.20	76.20	1	5,404	0.02%
2021/09/24	1	77.40	0	0.00	77.70	1	6,044	0.02%
2021/09/23	1	76.90	3	77.00	76.90	-2	6,573	-0.03%
2021/09/22	7	77.21	12	78.00	77.00	-5	7,116	-0.07%
2021/09/17	22	81.78	0.1	81.50	80.80	21.9	7,356	0.30%
2021/09/16	1.1	81.51	3	79.23	81.70	-1.9	7,774	-0.02%
2021/09/15	15	80.31	14	79.13	81.00	1	7,877	0.01%
2021/09/14	103	83.30	93	81.47	79.90	10	8,048	0.12%	大買/
2021/09/13	7.1	80.67	15.2	80.35	78.50	-8	8,202	-0.10%
2021/09/10	131.2	88.73	81	91.03	86.10	50.2	8,393	0.60%	大買/
2021/09/09	2	94.60	27.1	94.60	94.60	-25.1	8,426	-0.30%
2021/09/08	8	84.24	7.1	85.52	86.00	0.9	8,439	0.01%
2021/09/07	9	74.54	11	76.53	78.20	-2	8,369	-0.02%
2021/09/06	2	71.40	0	0.00	71.10	2	8,284	0.02%
2021/09/03	2	73.80	2	72.40	70.90	0	8,283	0.00%
2021/09/02	3.1	73.87	4	73.20	74.20	-1	8,277	-0.01%
2021/08/30	1	75.20	0	75.60	74.60	1	8,309	0.01%
2021/08/27	7.1	76.03	0	0.00	74.00	7.1	8,351	0.09%
2021/08/26	2	81.00	0	0.00	80.80	2	8,354	0.02%
2021/08/23	1	84.20	2	85.05	83.60	-1	8,812	-0.01%
2021/08/19	2	80.10	0	0.00	79.30	2	9,200	0.02%
2021/08/18	9	78.03	10	79.34	82.90	-1	9,578	-0.01%
2021/08/17	1	80.90	23	79.31	78.20	-22	10,109	-0.22%
2021/08/16	0	0.00	1	80.20	80.20	-1	10,142	-0.01%
2021/08/13	1	82.00	1	84.50	82.60	0	10,371	0.00%
2021/08/12	0	80.80	0	0.00	83.00	0	10,601	0.00%
2021/08/11	0	0.00	1	81.30	81.20	-1	10,651	-0.01%
2021/08/10	0	0.00	10	84.06	82.30	-10	10,809	-0.09%
2021/08/09	0	0.00	1	84.40	84.00	-1	10,855	-0.01%
2021/08/06	4	84.25	1	86.60	84.00	3	10,962	0.03%
2021/08/05	11	85.39	12	86.71	84.80	-1	11,018	-0.01%
2021/08/04	2	88.95	2	88.70	88.20	0	11,007	0.00%
2021/08/03	4	88.23	0.1	88.50	87.90	3.9	11,015	0.04%
2021/08/02	0	0.00	4	88.63	90.50	-4	11,000	-0.04%
2021/07/30	8	89.15	1	91.90	87.80	7	10,961	0.06%
2021/07/29	21.1	94.63	3	92.60	92.50	18.1	10,926	0.17%
2021/07/28	3	90.43	6.1	90.29	90.00	-3	10,876	-0.03%
2021/07/27	3	90.33	4	91.53	91.50	-1	10,843	-0.01%
2021/07/26	1	95.50	0	0.00	94.70	1	10,808	0.01%
2021/07/23	2	94.40	0	0.00	93.70	2	10,778	0.02%
2021/07/22	3	92.40	5	93.34	94.50	-2	10,737	-0.02%
2021/07/21	9	94.18	7	93.57	92.00	2	10,656	0.02%
2021/07/20	4	98.05	2	98.30	96.20	2	10,570	0.02%
2021/07/19	7	98.18	10.3	98.41	101.00	-3.3	10,518	-0.03%
2021/07/16	53.5	102.72	27.6	102.23	97.90	26	10,404	0.25%
2021/07/15	55.6	103.53	65	104.88	108.00	-9.4	10,137	-0.09%
2021/07/14	32.2	98.16	25.3	99.22	98.20	6.9	9,804	0.07%
2021/07/13	26	101.33	31.1	100.57	100.00	-5.1	9,642	-0.05%
2021/07/12	15	109.30	10	109.25	108.50	5	9,492	0.05%
2021/07/09	6	111.09	17	111.53	109.50	-11	9,346	-0.12%
2021/07/08	51.1	118.33	48	119.09	116.00	3.1	9,206	0.03%
2021/07/07	35.1	118.93	81	118.56	120.00	-45.9	8,980	-0.51%
2021/07/06	30.2	130.16	31	128.31	125.00	-0.9	8,754	-0.01%
2021/07/05	67.2	129.65	23	130.46	128.00	44.2	8,503	0.52%
2021/07/02	53	139.05	59.3	139.66	137.00	-6.3	8,289	-0.08%
2021/07/01	84.1	143.32	83	144.48	143.00	1.1	8,002	0.01%
2021/06/30	78	139.76	66	139.42	139.00	12	7,351	0.16%
2021/06/29	90	134.37	90.4	136.68	134.00	-0.4	6,800	-0.01%
2021/06/28	49.2	123.98	39.1	123.72	126.50	10.1	6,232	0.16%
2021/06/25	294.3	114.74	179.1	113.44	115.00	115.2	5,962	1.93%	大買/大賣/鉅額交易
2021/06/24	5	105.00	30.1	105.36	107.00	-25.1	5,506	-0.46%
2021/06/23	194	100.65	281	103.70	97.60	-87	5,335	-1.63%	大買/大賣/
2021/06/22	79	111.80	158.6	111.07	106.00	-79.6	4,957	-1.60%	大賣/
2021/06/21	75.6	105.96	76.4	104.20	107.50	-0.8	4,475	-0.02%
2021/06/18	122.3	95.91	344.2	97.83	98.00	-221.9	4,181	-5.31%	大買/大賣/鉅額交易
2021/06/17	1	85.20	15.1	87.87	89.10	-14.1	3,764	-0.37%
2021/06/16	25	78.48	8.2	81.21	81.00	16.8	3,708	0.45%
2021/06/15	30.2	84.02	18	81.26	84.10	12.2	3,696	0.33%
2021/06/10	1	79.40	17	78.74	78.00	-16	3,654	-0.44%
2021/06/09	0	0.00	1	81.00	81.00	-1	3,636	-0.03%
2021/06/08	1	84.00	2	82.80	82.80	-1	3,615	-0.03%
2021/06/07	30	80.10	24	78.69	82.00	6	3,590	0.17%
2021/06/04	3	77.77	54	78.97	79.10	-51	3,577	-1.43%
2021/06/03	56	84.29	0	0.00	82.90	56	3,527	1.59%
2021/06/02	220.1	87.45	35.6	86.03	88.70	184.6	3,483	5.30%	大買/鉅額交易
2021/06/01	94.5	82.29	102.1	83.58	80.70	-7.6	3,318	-0.23%	大賣/
2021/05/31	28	85.50	10.1	85.50	85.50	18	3,014	0.60%
2021/05/28	47	75.49	8.1	77.75	77.80	39	2,979	1.31%
2021/05/27	50	69.47	41.1	70.31	70.80	9	2,773	0.32%
2021/05/26	57	60.37	46.1	60.24	64.40	11	2,496	0.44%
2021/05/25	98	56.52	70.1	55.78	58.60	27.9	2,097	1.33%
2021/05/24	0	0.00	3.1	54.20	54.20	-3.1	1,521	-0.20%
2021/05/21	31	48.30	27.1	46.80	49.30	3.9	1,470	0.27%
2021/05/20	41.1	44.05	51.3	44.01	44.85	-10.3	1,218	-0.84%
2021/05/19	24	41.43	19	41.02	40.80	5	957	0.52%
2021/05/18	15	42.51	19.2	42.49	41.50	-4.2	884	-0.47%
2021/05/17	4	40.03	1.2	40.55	40.55	2.8	698	0.40%
2021/05/14	59	39.19	89	37.63	36.90	-30	627	-4.78%
2021/05/13	79	37.89	3.2	38.79	38.80	75.9	501	15.14%
2021/05/12	2	35.30	1	35.15	35.30	1	400	0.25%
2021/05/10	0	0.00	1	34.70	35.10	-1	359	-0.28%
2021/05/07	1	34.30	0	0.00	34.45	1	356	0.28%
2021/05/05	1	34.25	0	0.00	34.15	1	357	0.28%
2021/05/03	0	0.00	18	34.84	34.55	-18	354	-5.08%
2021/04/29	0	0.00	3	35.10	35.00	-3	351	-0.85%
2021/04/27	0	0.00	4	34.66	34.65	-4	333	-1.20%
2021/04/26	0	0.00	3	34.88	34.90	-3	331	-0.90%
2021/04/23	0	0.00	0	34.45	34.40	0	327	0.00%
2021/04/22	0	0.00	2	35.05	34.65	-2	327	-0.61%
2021/04/21	0	0.00	4	34.95	35.00	-4	322	-1.24%
2021/04/19	0	0.00	15	34.68	34.70	-15	311	-4.81%
2021/04/16	0	0.00	62	34.35	34.35	-62	306	-20.22%
2021/04/15	3	34.40	11	34.20	34.35	-8	306	-2.61%
2021/04/14	1	33.50	0	0.00	33.90	1	304	0.33%
2021/04/13	1	34.15	0	0.00	34.20	1	301	0.33%
2021/04/09	4	34.35	2	34.35	34.45	2	296	0.67%
2021/04/07	0	35.10	0.1	35.00	34.70	-0.1	300	-0.03%
2021/04/06	1	35.05	3	34.87	35.00	-2	298	-0.67%
2021/03/31	1	34.70	0	0.00	34.80	1	291	0.34%
2021/03/25	0.1	34.25	0	0.00	34.15	0.1	295	0.03%
2021/03/24	3	34.15	4	34.25	34.25	-1	298	-0.33%
2021/03/22	107	34.39	10	34.40	34.50	97	292	33.22%	大買/
2021/03/18	3	34.13	7	34.35	34.20	-4	280	-1.42%
2021/03/17	2	33.63	0	0.00	33.45	2	267	0.75%
2021/03/16	1	33.25	0	0.00	33.35	1	265	0.38%
2021/03/11	0	0.00	1	33.20	33.20	-1	263	-0.38%
2021/03/10	2	33.00	2	32.45	32.90	0	267	0.00%
2021/03/09	0	0.00	0.6	33.50	33.55	-0.6	247	-0.26%
2021/03/08	2	33.40	0	0.00	33.35	2	245	0.81%
2021/02/26	0.1	31.75	0	0.00	31.85	0.1	221	0.02%
2021/02/22	0	32.00	2	31.60	31.60	-2	222	-0.88%
2021/02/17	0	0.00	0.1	32.35	32.10	-0.1	220	-0.05%
2021/02/05	0	32.60	0	0.00	32.45	0	222	0.02%
2021/02/01	0	31.61	0	0.00	31.40	0	233	0.01%
2021/01/26	0	0.00	1	33.15	32.60	-1	266	-0.38%
2021/01/25	1	32.85	1	32.65	32.95	0	272	0.00%
2021/01/21	1	31.95	0	0.00	32.00	1	283	0.35%
2021/01/20	0.1	32.70	0	0.00	32.00	0.1	292	0.02%
2021/01/19	0	0.00	1	32.50	32.65	-1	293	-0.34%
2021/01/18	1	32.50	0	0.00	32.65	1	298	0.33%
2021/01/15	1	33.00	0	0.00	32.80	1	300	0.33%
2021/01/14	1	33.15	6	33.25	33.20	-5	297	-1.68%
2021/01/13	6	33.15	0	0.00	33.10	6	296	2.03%
2021/01/11	1	33.25	10	33.25	33.25	-9	293	-3.06%
2021/01/08	0.1	33.30	0	0.00	33.25	0.1	292	0.03%
2021/01/07	1	33.40	0	0.00	33.35	1	290	0.34%
2020/12/31	0	0.00	6	33.90	34.05	-6	284	-2.11%
2020/12/29	0	0.00	1	33.50	33.55	-1	272	-0.37%
2020/12/23	7	33.62	1	33.60	33.75	6	271	2.21%
2020/12/21	5	34.15	6	34.13	34.50	-1	276	-0.36%
2020/12/17	5	33.50	0	0.00	33.50	5	260	1.92%
2020/12/04	0	0.00	8	33.72	33.80	-8	267	-2.99%
2020/12/02	7	33.25	0	0.00	33.25	7	287	2.44%
2020/11/25	2	33.45	0	0.00	33.40	2	293	0.68%
2020/11/24	1	33.55	0	0.00	33.60	1	290	0.34%
2020/11/23	1	33.70	0	0.00	33.80	1	287	0.35%
2020/11/18	1	34.00	0	0.00	34.15	1	283	0.35%
2020/11/11	1	34.35	0	0.00	34.25	1	291	0.34%
2020/11/09	4	34.91	3	34.78	34.80	1	303	0.33%
2020/11/05	0	0.00	10	34.87	35.00	-10	297	-3.36%
2020/11/04	10	34.78	8	34.80	35.00	2	296	0.67%
2020/11/02	0	0.00	3	35.25	35.00	-3	275	-1.09%
2020/10/30	12	34.94	1	34.95	34.80	11	274	4.01%
2020/10/29	1	34.45	0	0.00	34.60	1	272	0.37%
2020/10/27	5	34.20	0	0.00	34.20	5	261	1.91%
2020/10/26	5	34.03	2	34.35	34.20	3	259	1.16%
2020/10/08	1	34.00	0	0.00	34.00	1	294	0.34%
2020/09/24	3	32.77	0	0.00	32.30	3	372	0.81%
2020/09/16	0	0.00	1	34.10	34.15	-1	407	-0.25%
2020/09/08	0	34.55	0	0.00	34.50	0	443	0.00%
2020/09/07	0	35.05	0	0.00	35.00	0	454	0.00%
2020/09/04	0	0.00	3	33.50	33.55	-3	465	-0.64%
2020/09/03	0	0.00	1	33.60	33.30	-1	471	-0.21%
2020/08/17	0	0.00	1	35.20	35.05	-1	746	-0.13%
2020/08/14	1	34.50	2	34.45	34.65	-1	828	-0.12%
2020/08/13	0	0.00	9	33.45	34.10	-9	866	-1.04%
2020/08/06	9	33.85	3	34.27	33.90	6	1,109	0.54%
2020/08/05	2	34.28	0	0.00	34.40	2	1,110	0.18%
2020/08/04	3	33.63	0	0.00	33.70	3	1,116	0.27%
2020/08/03	0.1	32.75	0	0.00	32.80	0.1	1,155	0.00%
2020/07/24	1	32.45	0	0.00	32.40	1	1,197	0.08%
2020/07/23	1	33.10	0	0.00	33.10	1	1,198	0.08%
2020/07/22	1	33.65	0	0.00	33.55	1	1,205	0.08%
2020/07/21	1	33.55	0	0.00	33.50	1	1,231	0.08%
2020/07/17	0	0.00	5	32.98	32.95	-5	1,233	-0.41%
2020/07/15	2	33.33	0	0.00	33.40	2	1,240	0.16%
2020/07/13	2	34.00	1	34.00	33.95	1	1,234	0.08%
2020/07/09	2	35.28	11	35.08	35.10	-9	1,241	-0.72%
2020/07/07	0	0.00	1	35.45	35.20	-1	1,237	-0.08%
2020/07/03	5	36.22	0	0.00	36.00	5	1,228	0.41%
2020/07/02	1	35.80	8	35.76	35.85	-7	1,219	-0.57%
2020/06/30	1	34.90	0	0.00	34.85	1	1,211	0.08%
2020/06/29	11	34.98	7	35.02	35.20	4	1,211	0.33%
2020/06/24	4	34.90	0	0.00	34.75	4	1,207	0.33%
2020/06/22	0	0.00	1	35.15	34.90	-1	1,210	-0.08%
2020/06/19	0	0.00	3	35.05	34.85	-3	1,210	-0.25%
2020/06/17	3	35.50	0	0.00	35.45	3	1,202	0.25%
2020/06/16	1	36.00	13	35.79	35.70	-12	1,200	-1.00%
2020/06/12	3	35.80	1	35.80	36.70	2	1,200	0.17%
2020/06/11	7	36.74	6	36.77	36.35	1	1,194	0.08%
2020/06/08	1	37.00	0	0.00	36.60	1	1,188	0.08%
2020/06/05	2	36.98	4	37.16	37.20	-2	1,172	-0.17%
2020/06/04	2	35.98	0	0.00	35.65	2	1,146	0.17%
2020/06/03	0	0.00	1	35.50	35.60	-1	1,144	-0.09%
2020/06/02	1	34.80	0	0.00	34.75	1	1,140	0.09%
2020/06/01	1	35.25	1	35.20	35.05	0	1,126	0.00%
2020/05/29	1	35.45	2	35.58	35.20	-1	1,112	-0.09%
2020/05/28	2	35.50	3	35.00	34.75	-1	1,096	-0.09%
2020/05/27	3	36.25	0	0.00	35.70	3	1,078	0.28%
2020/05/26	11	36.17	0	0.00	35.85	11	1,074	1.02%
2020/05/25	8	35.67	0	0.00	35.60	8	1,058	0.76%
2020/05/22	0	0.00	6	37.17	36.40	-6	1,034	-0.58%
2020/05/21	2	39.95	21.4	39.75	38.50	-19.4	981	-1.97%
2020/05/20	1	38.30	5	38.24	38.05	-4	897	-0.45%
2020/05/19	15	39.17	92	39.13	39.00	-77	862	-8.93%
2020/05/18	5	36.31	11	36.35	36.35	-6	748	-0.80%
2020/05/15	2	32.85	9	32.81	33.05	-7	751	-0.93%
2020/05/14	0	0.00	2	31.08	30.45	-2	729	-0.27%
2020/05/13	0	0.00	2	30.85	31.15	-2	722	-0.28%
2020/05/11	5	31.00	0	0.00	31.10	5	728	0.69%
2020/05/08	4	32.91	4	32.20	31.75	0	755	0.00%
2020/05/07	4	31.51	6	31.48	31.35	-2	717	-0.28%
2020/05/06	3	30.65	2	30.73	30.85	1	695	0.14%
2020/04/30	10	30.35	2	30.35	30.35	8	679	1.18%
2020/04/28	0	0.00	2	30.23	30.15	-2	673	-0.30%
2020/04/27	0	0.00	4	30.36	30.35	-4	677	-0.59%
2020/04/24	8	29.56	7	29.95	29.80	1	669	0.15%
2020/04/23	0	0.00	1	29.00	28.80	-1	640	-0.16%
2020/04/21	0	0.00	5	28.53	28.50	-5	632	-0.79%
2020/04/17	0	0.00	1	29.10	29.00	-1	616	-0.16%
2020/04/15	11	29.42	10	29.05	29.10	1	609	0.16%
2020/04/14	4	29.49	1	29.40	29.45	3	597	0.50%
2020/04/10	1	27.70	0	0.00	28.00	1	573	0.17%
2020/04/09	0	0.00	6	27.79	27.90	-6	577	-1.04%
2020/04/07	2	27.43	1	27.60	27.70	1	574	0.17%
2020/04/01	5	26.50	0	0.00	26.65	5	564	0.89%
2020/03/26	1	25.70	1	25.35	25.60	0	542	0.00%
2020/03/23	1	23.60	0	0.00	23.95	1	527	0.19%
2020/03/13	0	0.00	1	25.30	26.00	-1	484	-0.21%
2020/03/12	1	27.90	0	0.00	27.90	1	466	0.21%
2020/03/11	1	29.90	0	0.00	29.70	1	453	0.22%
2020/03/10	3	29.80	0	0.00	29.80	3	450	0.67%
2020/03/06	1	31.00	0	0.00	30.80	1	440	0.23%
2020/03/04	0.1	30.50	0	0.00	29.95	0.1	429	0.02%
2020/03/02	0	0.00	1	29.80	30.20	-1	428	-0.23%
2020/02/27	9	30.60	9	30.74	30.05	0	425	0.00%
2020/02/20	0	0.00	2	31.55	31.40	-2	416	-0.48%
2020/02/19	0	0.00	2	32.05	31.80	-2	412	-0.48%
2020/02/18	10	31.99	41	32.02	32.25	-31	406	-7.62%
2020/02/17	35	32.23	58	31.83	32.15	-23	381	-6.03%
2020/02/13	2	30.20	0	0.00	30.00	2	331	0.60%
2020/02/12	3	30.23	0	0.00	30.00	3	350	0.86%
2020/02/11	48	30.91	6	30.55	30.45	42	357	11.74%
2020/02/10	0	0.00	0	30.80	29.10	0	334	-0.01%
2020/02/07	1	28.10	0	0.00	28.00	1	342	0.29%
2020/02/05	0	0.00	2	28.35	28.35	-2	472	-0.42%
2020/02/04	0	0.00	5	28.55	28.45	-5	518	-0.96%
2020/02/03	5	27.85	0	0.00	28.50	5	521	0.96%
2020/01/31	3	27.80	0	0.00	27.95	3	522	0.57%
2020/01/30	2	28.85	0	0.00	27.55	2	532	0.38%
2020/01/10	2	29.78	0	0.00	29.50	2	555	0.36%
2020/01/06	2	30.10	0	0.00	29.95	2	557	0.36%
2020/01/03	0	0.00	2	30.40	30.55	-2	555	-0.36%
2020/01/02	2	30.90	0	0.00	30.90	2	549	0.36%
2019/12/26	0	0.00	1	30.00	29.95	-1	552	-0.18%
2019/12/25	0	0.00	1	29.80	29.90	-1	554	-0.18%
2019/12/24	2	29.80	10	29.82	29.80	-8	559	-1.43%
2019/12/19	1	29.90	5	29.95	29.70	-4	564	-0.71%
2019/12/13	0	0.00	4	29.90	29.85	-4	580	-0.69%
2019/12/10	4	29.90	4	29.85	29.65	0	623	0.00%
2019/12/05	1	29.15	0	0.00	29.25	1	671	0.15%
2019/12/03	5.1	29.02	1	28.80	28.90	4.1	676	0.61%
2019/11/27	7	30.00	0.2	30.20	30.00	6.8	690	0.99%
2019/11/26	3	29.80	3.4	29.84	30.25	-0.4	691	-0.06%
2019/11/25	1	29.60	0	0.00	29.55	1	691	0.14%
2019/11/22	1	30.00	0	0.00	29.80	1	701	0.14%
2019/11/20	2	30.25	0	0.00	30.50	2	732	0.27%
2019/11/19	0	0.00	4	30.40	30.25	-4	729	-0.55%
2019/11/18	0	0.00	3	29.52	29.35	-3	729	-0.41%
2019/11/14	2	29.75	4	29.80	29.70	-2	739	-0.27%
2019/11/13	14	30.11	0	0.00	30.25	14	745	1.88%
2019/11/12	6	30.73	4	31.15	30.55	2	757	0.26%
2019/11/11	6	30.93	11	31.36	30.75	-5	758	-0.66%
2019/11/08	6	32.35	3.1	33.52	32.35	2.9	741	0.39%
2019/11/07	0	0.00	2	34.08	33.80	-2	719	-0.28%
2019/11/05	2	33.60	6	33.47	33.45	-4	686	-0.58%
2019/11/04	10	33.74	19	33.74	34.35	-9	648	-1.39%
2019/11/01	2	31.60	29	30.78	31.95	-27	552	-4.89%
2019/10/31	3	29.85	1	30.00	29.85	2	505	0.40%
2019/10/30	0	0.00	4	29.90	29.75	-4	500	-0.80%
2019/10/29	3	29.47	5	29.70	29.45	-2	495	-0.40%
2019/10/28	9	29.56	103	29.63	30.00	-94	485	-19.38%	大賣/
2019/10/25	0	0.00	16	28.70	28.75	-16	469	-3.41%
2019/10/24	1	28.50	0	0.00	28.40	1	467	0.21%
2019/10/22	4	28.28	0	0.00	28.25	4	467	0.86%
2019/10/08	5	27.95	0	0.00	28.25	5	456	1.09%
2019/10/07	8	28.09	1	28.35	28.15	7	454	1.54%
2019/10/02	0	0.00	10	28.51	28.15	-10	453	-2.21%
2019/10/01	0	0.00	1	27.20	27.40	-1	446	-0.22%
2019/09/27	3	27.30	0	0.00	27.05	3	443	0.68%
2019/09/26	14	27.55	0	0.00	27.45	14	438	3.19%
2019/09/25	5	27.65	1	27.65	27.60	4	436	0.92%
2019/09/23	6	27.99	0	0.00	27.95	6	431	1.39%
2019/09/20	1	27.85	2	27.85	27.80	-1	427	-0.23%
2019/09/19	20	27.80	2	28.40	28.05	18	422	4.26%
2019/09/18	6	28.81	1	28.70	28.60	5	408	1.23%
2019/09/17	15	28.75	0	0.00	28.95	15	402	3.73%
2019/09/16	55	29.02	4.5	29.26	28.95	50.5	395	12.78%
2019/09/12	8	30.76	14	30.83	30.00	-6	374	-1.60%
2019/09/11	1	30.10	30	30.11	30.10	-29	355	-8.16%
2019/09/10	0	0.00	128	28.85	29.00	-128	324	-39.49%	大賣/鉅額交易
2019/09/09	0	0.00	1	28.40	28.40	-1	308	-0.32%
2019/09/05	2	27.95	5	27.90	27.85	-3	296	-1.01%
2019/09/04	1	27.90	1	28.00	28.10	0	292	0.00%
2019/09/03	3	27.90	0	0.00	27.90	3	288	1.04%
2019/09/02	73	27.75	44	27.81	27.90	29	276	10.48%
2019/08/30	11	26.96	0	0.00	27.05	11	264	4.15%
2019/08/28	16	27.14	1	27.25	27.05	15	256	5.85%
2019/08/27	0	0.00	11	27.25	27.30	-11	250	-4.40%
2019/08/26	2	27.50	31	27.51	27.50	-29	237	-12.21%
2019/08/23	0	0.00	12	27.10	26.95	-12	211	-5.67%
2019/08/22	4	26.43	1	26.60	26.40	3	198	1.51%
2019/08/21	9	26.33	0	0.00	26.60	9	191	4.70%
2019/08/20	17	26.54	6	26.75	26.65	11	180	6.11%
2019/08/19	20	25.64	0	0.00	25.60	20	165	12.11%
2019/08/16	45	25.73	13	25.95	25.70	32	152	20.92%
2019/08/15	5	25.70	1	24.90	25.70	4	140	2.85%
2019/08/14	7	24.80	48	24.48	24.70	-41	117	-34.81%
2019/08/13	0	0.00	1	24.00	23.90	-1	106	-0.94%
2019/08/12	0	0.00	7	23.29	23.40	-7	101	-6.93%
2019/08/07	0	0.00	19	23.18	23.30	-19	100	-18.98%
2019/08/02	4	23.50	0	0.00	23.55	4	104	3.82%
2019/07/30	5	23.90	0	0.00	23.95	5	110	4.52%
2019/07/23	0	0.00	34	23.49	23.55	-34	96	-35.17%
2019/07/22	0	0.00	1	23.50	23.60	-1	94	-1.05%
2019/07/18	4	23.69	4	23.60	23.60	0	91	0.00%
2019/07/17	0	0.00	1	23.35	23.30	-1	89	-1.12%
2019/07/15	0	0.00	55	23.21	23.20	-55	89	-61.75%
2019/07/11	2	23.30	0	0.00	23.40	2	89	2.23%
2019/07/10	0	0.00	2	23.35	23.20	-2	89	-2.24%
2019/07/09	0	0.00	1	23.45	23.30	-1	88	-1.14%
2019/07/08	2	23.25	0	0.00	23.40	2	85	2.35%
2019/05/30	0.2	23.05	0	0.00	22.45	0.2	74	0.20%
2019/05/27	0.2	24.00	1	22.70	22.90	-0.9	73	-1.15%
2019/05/24	0.2	23.00	0	0.00	22.75	0.2	74	0.27%
2019/05/17	0	0.00	2	22.40	22.40	-2	74	-2.69%
2019/05/16	0	0.00	1	22.40	22.30	-1	74	-1.35%
2019/05/15	1	23.00	0	23.00	22.70	1	77	1.29%
2019/05/09	2	22.98	4	23.32	22.70	-2	67	-2.98%
2019/05/07	1	21.80	0	0.00	21.80	1	56	1.79%
2019/04/11	2	22.05	0	0.00	22.00	2	46	4.28%
2019/02/18	1	23.00	1	23.50	23.00	0	41	0.00%
2019/02/13	1	21.40	0	0.00	21.95	1	36	2.73%
2019/01/25	1	21.60	0	0.00	21.55	1	36	2.73%
2019/01/04	1	21.15	0	0.00	21.10	1	38	2.60%
2018/12/27	1	22.00	0	0.00	22.00	1	43	2.29%
2018/12/24	1	21.75	0	0.00	21.70	1	43	2.31%
2018/12/22	1	21.70	0	0.00	21.85	1	42	2.33%
2018/11/21	1	21.50	0	0.00	21.50	1	39	2.52%
2018/11/05	0	0.00	1	22.25	22.35	-1	40	-2.49%
2018/10/16	2	23.90	0	0.00	23.30	2	42	4.67%
2018/10/12	1	21.50	0	0.00	21.70	1	41	2.41%
2018/10/08	1	23.85	0	0.00	24.30	1	37	2.65%
2018/08/16	0	0.00	12	24.20	24.35	-12	56	-21.16%
2018/07/18	0	0.00	2	25.45	25.40	-2	69	-2.89%
2018/07/17	0	0.00	2	25.20	25.30	-2	69	-2.88%
2018/07/16	0	0.00	1	25.40	25.20	-1	69	-1.43%
2018/07/13	0	0.00	6	25.15	25.15	-6	69	-8.59%
2018/07/02	1	25.70	0	0.00	25.45	1	76	1.30%
2018/06/20	0	0.00	1	25.40	25.40	-1	77	-1.29%
2018/06/19	0	0.00	37	25.38	25.35	-37	79	-46.41%
2018/06/15	0	0.00	1	25.50	25.50	-1	79	-1.26%
2018/06/14	0	0.00	17	25.59	25.50	-17	78	-21.57%
2018/06/13	0	0.00	3	25.53	25.60	-3	79	-3.78%
2018/06/12	1	25.40	17	25.50	25.40	-16	81	-19.67%
2018/06/08	0	0.00	45	25.73	25.80	-45	81	-55.34%
2018/06/06	5	25.55	2	25.55	25.55	3	81	3.66%
2018/06/05	1	25.40	0	0.00	25.40	1	81	1.23%
2018/06/04	0	0.00	1	25.45	25.50	-1	83	-1.20%
2018/05/31	0	0.00	32	25.50	25.20	-32	82	-38.67%
2018/05/30	0	0.00	57	25.46	25.40	-57	79	-71.33%
2018/05/29	0	0.00	3	25.68	25.60	-3	78	-3.81%
2018/05/28	1	25.75	3	25.65	25.60	-2	78	-2.54%
2018/05/16	23	25.90	23	26.44	26.20	0	84	0.00%
2018/05/15	12	26.31	6	26.38	26.40	6	85	7.05%
2018/05/14	22	26.31	5	26.45	26.35	17	91	18.66%
2018/05/11	3	26.75	3	26.90	26.80	0	91	0.00%
2018/05/10	0	0.00	11	26.72	26.90	-11	93	-11.72%
2018/05/09	5	26.50	74	26.52	26.55	-69	118	-58.06%
2018/05/08	0	0.00	30	26.52	26.50	-30	124	-24.06%
2018/05/07	0	0.00	17	26.50	26.50	-17	128	-13.24%
2018/05/04	19	26.35	20	26.50	26.50	-1	134	-0.74%
2018/05/02	0	0.00	1	26.50	26.50	-1	135	-0.74%
2018/04/24	11	26.55	32	26.48	26.45	-21	138	-15.14%
2018/04/23	6	26.91	1	26.95	27.00	5	137	3.63%
2018/04/20	5	27.30	10	27.31	27.20	-5	138	-3.60%
2018/04/19	0	28.00	0	0.00	27.20	0	139	0.00%
2018/04/18	0	0.00	10	27.29	27.25	-10	140	-7.14%
2018/04/17	0	0.00	67	27.40	27.30	-67	140	-47.63%
2018/04/16	1	27.90	0	0.00	27.60	1	140	0.71%
2018/04/12	0	0.00	7	27.97	27.90	-7	142	-4.91%
2018/04/11	0	0.00	88	27.97	27.85	-88	143	-61.30%
2018/04/10	0	0.00	4	28.05	28.05	-4	143	-2.78%
2018/04/09	1	28.00	6	28.00	28.00	-5	144	-3.46%
2018/04/03	0	0.00	3	28.20	28.30	-3	145	-2.06%
2018/04/02	0	0.00	1	27.55	27.40	-1	141	-0.71%
2018/03/29	1	27.30	5	27.35	27.25	-4	142	-2.81%
2018/03/27	1	27.45	0	0.00	27.45	1	145	0.69%
2018/03/23	1	27.15	0	0.00	27.40	1	147	0.68%
2018/03/22	14	27.67	0	0.00	27.30	14	145	9.59%
2018/03/20	2	27.90	0	0.00	27.85	2	144	1.38%
2018/03/16	3	28.17	0	0.00	28.25	3	146	2.05%
2018/03/13	4	28.08	0	0.00	28.15	4	151	2.64%
2018/03/08	2	27.90	3	27.70	27.80	-1	159	-0.63%
2018/03/05	1	27.55	0	0.00	27.50	1	161	0.62%
2018/02/23	2	27.70	0	0.00	27.85	2	167	1.19%
2018/02/22	0	0.00	2	27.70	27.80	-2	172	-1.16%
2018/02/21	11	27.31	0	0.00	27.60	11	174	6.31%
2018/02/08	1	27.50	0	0.00	27.95	1	179	0.56%
2018/02/06	2	28.70	6	28.54	27.50	-4	194	-2.05%
2018/02/01	46	30.29	42	31.30	30.10	4	238	1.68%
2018/01/31	0	0.00	6	30.33	30.55	-6	224	-2.67%
2018/01/29	3	30.00	3	30.10	30.25	0	241	0.00%
2018/01/24	0	0.00	2	29.00	29.10	-2	394	-0.51%
2018/01/19	1	29.15	0	0.00	29.05	1	404	0.25%
2018/01/18	0	0.00	22	29.53	29.25	-22	410	-5.36%
2018/01/17	0	0.00	9	29.30	29.55	-9	411	-2.19%
2018/01/05	0	0.00	14	29.25	29.25	-14	415	-3.37%
2018/01/02	1	29.50	0	0.00	29.65	1	426	0.23%