宅配通 (2642)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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	6	38.30	0	0.00	38.25	6	768	0.78%
2024/11/19	6	38.69	0	0.00	38.75	6	763	0.79%
2024/11/18	2	39.15	7	40.34	39.15	-5	752	-0.66%
2024/11/15	5	37.50	0	0.00	37.45	5	705	0.71%
2024/11/14	1	37.60	1	37.55	37.50	0	694	0.00%
2024/11/11	9	39.40	1	39.55	39.10	8	678	1.18%
2024/11/08	5	42.67	0	0.00	41.60	5	660	0.76%
2024/11/07	28	43.98	32	43.44	43.40	-4	644	-0.62%
2024/11/06	37	43.94	36	44.29	42.50	1	618	0.16%
2024/11/05	12	43.06	0	0.00	42.50	12	575	2.09%
2024/11/04	44	46.61	32	48.37	43.40	12	539	2.22%
2024/11/01	45	43.98	60	44.23	44.55	-15	416	-3.60%
2024/10/30	10	43.47	30	44.41	42.00	-20	285	-7.01%
2024/10/29	11.1	45.05	13.5	45.22	45.45	-2.4	172	-1.39%
2024/10/28	21	41.20	15	41.35	41.35	6	68	8.67%
2024/10/25	1	37.60	0	0.00	37.60	1	47	2.09%
2024/09/30	0	34.80	0	0.00	34.95	0	54	0.05%
2024/09/27	0.1	34.50	1	34.40	34.50	-1	55	-1.72%
2024/09/26	0.1	34.55	0	0.00	34.30	0.1	55	0.09%
2024/09/18	1	33.85	0	0.00	33.70	1	57	1.75%
2024/08/13	2	35.00	0	0.00	35.00	2	76	2.62%
2024/08/12	0	35.25	0	0.00	34.95	0	76	0.04%
2024/08/06	1	32.15	0	0.00	34.00	1	84	1.18%
2024/07/31	0	37.10	0	0.00	37.20	0	77	0.04%
2024/07/22	0.1	37.05	2	36.85	36.70	-1.9	78	-2.48%
2024/07/19	0	0.00	3	37.05	37.05	-3	75	-3.97%
2024/06/17	5	37.70	0	0.00	37.70	5	77	6.48%
2024/06/13	0	38.00	0	0.00	37.50	0	76	0.01%
2024/06/12	1	37.85	0	0.00	37.85	1	77	1.30%
2024/06/11	0	38.30	2	38.05	38.10	-2	75	-2.63%
2024/06/05	0	0.00	1	38.45	38.40	-1	76	-1.31%
2024/06/03	0.1	38.80	0	0.00	38.65	0.1	80	0.06%
2024/05/31	2.1	38.61	0	0.00	38.55	2.1	80	2.60%
2024/05/28	1	38.55	0	0.00	38.70	1	82	1.21%
2024/05/24	1	38.10	0	0.00	38.15	1	82	1.21%
2024/05/23	0	38.38	0	0.00	38.20	0	82	0.01%
2024/05/17	1	38.77	0	0.00	38.65	1	87	1.18%
2024/05/14	0	0.00	1	38.90	38.70	-1	87	-1.15%
2024/05/07	0	0.00	2	37.70	37.75	-2	81	-2.45%
2024/04/26	0.1	37.40	0	0.00	37.20	0.1	80	0.06%
2024/04/23	2	37.20	0	0.00	37.10	2	82	2.42%
2024/04/16	0.1	37.70	0	0.00	37.40	0.1	80	0.10%
2024/04/15	4	37.85	0	0.00	37.70	4	79	5.03%
2024/04/03	0	37.90	0	0.00	37.80	0	82	0.03%
2024/04/02	0	0.00	20	37.75	37.75	-20	82	-24.11%
2024/03/26	1	37.60	0	0.00	37.60	1	83	1.20%
2024/03/15	1.1	38.36	0	0.00	38.20	1.1	81	1.28%
2024/03/14	0	38.20	0	0.00	38.10	0	80	0.00%
2024/03/13	0	38.30	0	0.00	38.05	0	80	0.00%
2024/03/12	0	38.25	0	0.00	38.20	0	79	0.01%
2024/03/11	0	38.55	0	0.00	38.20	0	80	0.02%
2024/03/07	0.1	38.60	0	0.00	38.35	0.1	89	0.12%
2024/02/27	1	39.00	0	0.00	38.75	1	85	1.17%
2024/02/22	0.1	39.87	5	39.60	39.55	-4.9	83	-5.85%
2024/02/16	5	39.05	0	0.00	39.10	5	78	6.39%
2024/02/15	1.3	39.01	0	0.00	38.95	1.3	78	1.71%
2024/01/26	0	39.65	0	0.00	39.25	0	87	0.01%
2024/01/24	0	39.90	0	0.00	39.55	0	87	0.03%
2024/01/19	0	39.60	0	0.00	39.40	0	89	0.03%
2024/01/17	0	0.00	1.1	39.82	39.05	-1.1	90	-1.21%
2024/01/16	3	40.15	0	0.00	40.05	3	88	3.38%
2024/01/12	2	40.60	0	0.00	40.60	2	90	2.22%
2024/01/02	0	41.70	1	41.60	41.70	-1	92	-1.05%
2023/12/27	0.1	41.55	2	41.25	41.30	-1.9	91	-2.13%
2023/12/22	2	41.40	0	0.00	41.40	2	90	2.21%
2023/12/18	0	41.45	0	0.00	41.40	0	87	0.01%
2023/12/13	1	40.50	0	0.00	40.50	1	84	1.18%
2023/12/07	0.4	41.30	0	0.00	41.05	0.4	84	0.47%
2023/12/05	1	42.45	0	0.00	41.75	1	82	1.21%
2023/12/04	1.1	42.11	2	41.30	42.45	-0.9	78	-1.17%
2023/12/01	0	0.00	5	40.40	40.30	-5	72	-6.92%
2023/11/21	5	39.60	0	0.00	39.80	5	68	7.26%
2023/11/20	0	0.00	2	39.80	39.65	-2	68	-3.00%
2023/11/17	0.2	39.60	0	0.00	39.45	0.2	67	0.30%
2023/11/15	3	39.17	0	0.00	39.15	3	66	4.48%
2023/11/14	1	39.15	0	0.00	39.15	1	66	1.50%
2023/11/13	1	39.30	0	0.00	39.30	1	66	1.50%
2023/11/09	1	40.60	1	40.85	40.80	0	63	0.00%
2023/10/31	1	39.60	0	0.00	39.30	1	59	1.68%
2023/10/13	2	40.05	0	0.00	40.05	2	62	3.22%
2023/10/03	2	40.35	0	0.00	40.35	2	67	2.97%
2023/09/28	2	40.48	0	0.00	40.40	2	69	2.87%
2023/09/26	0	0.00	1	40.65	40.50	-1	72	-1.38%
2023/09/25	1	40.90	0	0.00	40.80	1	73	1.36%
2023/09/18	0.4	41.25	0	0.00	40.90	0.4	75	0.53%
2023/09/15	1	41.20	0	0.00	41.15	1	76	1.31%
2023/09/06	0.2	41.80	0	0.00	41.80	0.2	84	0.24%
2023/09/05	0	0.00	0	41.55	41.20	0	84	-0.02%
2023/08/14	0.2	40.50	0	0.00	40.20	0.2	92	0.22%
2023/08/02	2	41.15	0	0.00	41.15	2	94	2.11%
2023/07/26	0	0.00	0.1	41.20	40.95	-0.1	93	-0.11%
2023/07/25	1	40.60	0.1	40.75	40.50	0.9	93	1.01%
2023/07/21	0	0.00	0	41.45	41.45	0	92	-0.05%
2023/07/20	0	40.95	0	0.00	41.00	0	93	0.02%
2023/07/19	1	40.60	0	0.00	40.55	1	92	1.08%
2023/07/07	1.1	42.14	0	0.00	42.25	1.1	90	1.21%
2023/07/04	2	43.50	0	0.00	43.50	2	88	2.25%
2023/06/19	0.1	44.50	0	0.00	44.70	0.1	84	0.12%
2023/06/16	0	0.00	0.1	44.75	44.80	-0.1	82	-0.09%
2023/06/13	0	0.00	0	45.00	44.55	0	85	-0.01%
2023/06/12	0	0.00	1	44.75	45.05	-1	84	-1.18%
2023/06/08	0	0.00	1	44.95	45.00	-1	84	-1.18%
2023/05/26	2	45.60	0	0.00	45.25	2	97	2.05%
2023/05/25	1	45.85	4	46.00	45.80	-3	98	-3.05%
2023/05/05	1	46.40	1	46.45	46.55	0	120	0.00%
2023/04/28	0	0.00	3	46.07	46.15	-3	133	-2.24%
2023/04/26	2	45.40	0	0.00	45.45	2	145	1.37%
2023/04/14	0	0.00	2	46.98	46.95	-2	296	-0.68%
2023/04/12	0	47.60	1	47.30	47.40	-1	300	-0.33%
2023/03/31	1	47.35	0	0.00	47.35	1	345	0.29%
2023/03/28	0	47.60	0	0.00	47.45	0	470	0.00%
2023/03/21	0	0.00	0.5	47.50	47.55	-0.5	526	-0.09%
2023/03/20	0	0.00	0.1	46.70	47.05	-0.1	527	-0.02%
2023/03/14	0	0.00	0	48.50	47.85	0	530	0.00%
2023/03/13	0	0.00	0.1	49.00	48.45	-0.1	534	-0.02%
2023/03/10	0.1	49.20	0.2	48.95	48.70	-0.1	535	-0.02%
2023/03/08	0.1	49.50	0	0.00	49.75	0.1	535	0.02%
2023/03/01	1	48.10	0	0.00	48.00	1	529	0.19%
2023/02/23	0	0.00	0.1	49.00	49.00	-0.1	526	-0.02%
2023/02/15	0	0.00	1	48.15	48.00	-1	536	-0.19%
2023/02/14	0	0.00	1	48.20	48.20	-1	538	-0.19%
2023/02/09	1	49.45	0	0.00	49.35	1	542	0.18%
2023/02/06	1.1	49.76	0	0.00	49.65	1.1	550	0.19%
2023/02/03	3	50.70	1	50.60	50.50	2	568	0.35%
2023/02/02	0	0.00	1	50.00	50.70	-1	567	-0.18%
2023/02/01	0	0.00	4	49.39	49.60	-4	569	-0.70%
2023/01/31	0.1	49.60	0	0.00	49.55	0.1	567	0.02%
2023/01/17	3	49.45	3	50.13	49.70	0	563	0.00%
2023/01/16	4	49.73	3	49.00	49.00	1	556	0.18%
2023/01/13	1	49.50	2	49.48	49.90	-1	552	-0.18%
2023/01/12	3	51.57	2	50.45	49.90	1	549	0.18%
2023/01/11	1	51.50	1	51.00	51.00	0	542	0.00%
2023/01/10	3	51.63	2	50.80	50.80	1	538	0.19%
2023/01/09	3	52.27	2	52.05	51.80	1	533	0.19%
2023/01/06	6	53.92	6	53.92	53.30	0	524	0.00%
2023/01/05	9	53.13	4	53.28	54.00	5	466	1.07%
2022/12/30	1	50.50	0	0.00	50.10	1	409	0.24%
2022/12/26	3	52.67	3	52.37	51.80	0	396	0.01%
2022/12/22	0	0.00	12	52.28	51.50	-12	373	-3.21%
2022/12/21	4	52.65	5	53.40	52.90	-1	358	-0.28%
2022/12/20	16	51.51	4.1	51.54	53.60	11.9	314	3.78%
2022/12/19	1	49.35	1	53.00	49.60	0	263	0.00%
2022/12/16	0	0.00	13	48.78	48.20	-13	220	-5.89%
2022/12/15	0	0.00	3	48.43	48.65	-3	216	-1.38%
2022/12/09	0	0.00	2	46.58	47.15	-2	216	-0.92%
2022/12/06	0	0.00	2	48.05	47.45	-2	214	-0.93%
2022/12/05	6	47.60	3	47.60	47.75	3	211	1.42%
2022/12/02	0	0.00	1	46.75	46.55	-1	207	-0.48%
2022/12/01	1	46.30	0	0.00	46.20	1	206	0.48%
2022/11/30	0	0.00	2	45.15	45.85	-2	206	-0.97%
2022/11/29	0	0.00	2	44.68	45.10	-2	206	-0.97%
2022/11/28	3	44.27	2	44.33	44.40	1	208	0.48%
2022/11/25	1	44.80	2	45.40	44.60	-1	211	-0.47%
2022/11/24	0	45.00	0	0.00	45.00	0	218	0.01%
2022/11/23	0	0.00	2	43.95	44.50	-2	218	-0.91%
2022/11/22	3	43.45	0	0.00	43.55	3	221	1.35%
2022/11/21	2	43.90	2	43.80	43.80	0	226	0.00%
2022/11/17	2	44.90	2	44.70	44.90	0	241	0.00%
2022/11/16	4	44.54	3	44.20	44.40	1	240	0.42%
2022/11/15	7	45.55	2	45.00	45.00	5	242	2.06%
2022/11/14	0	0.00	1	46.00	46.15	-1	244	-0.41%
2022/11/11	0	0.00	1	45.40	45.40	-1	244	-0.41%
2022/11/10	2	44.85	2	44.25	44.25	0	241	0.00%
2022/11/09	0	0.00	2	45.33	45.50	-2	241	-0.83%
2022/11/07	0	0.00	1	44.70	45.20	-1	245	-0.41%
2022/11/03	0	0.00	1	43.80	43.60	-1	241	-0.41%
2022/11/01	3	44.30	0	0.00	43.70	3	237	1.26%
2022/10/17	1	39.75	0	0.00	41.20	1	230	0.43%
2022/10/13	2	40.60	0	0.00	39.30	2	234	0.85%
2022/10/12	1	42.50	0	0.00	41.55	1	232	0.43%
2022/10/11	5	43.56	2	42.88	42.85	3	232	1.29%
2022/10/05	0	0.00	11	45.84	45.40	-11	242	-4.55%
2022/10/04	5	46.16	0	0.00	46.30	5	246	2.03%
2022/10/03	8	44.85	0	0.00	45.80	8	249	3.20%
2022/09/30	3	43.30	3	44.50	44.90	0	254	0.00%
2022/09/29	0	0.00	0.1	46.25	45.45	-0.1	255	-0.05%
2022/09/28	0	0.00	0	44.72	43.20	0	255	-0.01%
2022/09/27	1	46.00	0	0.00	46.20	1	261	0.38%
2022/09/26	3	47.73	2	45.85	45.80	1	277	0.36%
2022/09/23	1	49.40	0	0.00	49.40	1	282	0.35%
2022/09/22	2	49.90	4.1	49.71	50.00	-2.1	291	-0.70%
2022/09/19	4	50.63	1	50.40	50.20	3	308	0.97%
2022/09/16	1	51.30	0	0.00	51.00	1	314	0.32%
2022/09/06	0.1	53.00	0	0.00	52.20	0.1	404	0.02%
2022/09/05	1	53.50	0	0.00	53.80	1	406	0.25%
2022/09/02	0	0.00	15	55.50	55.10	-15	411	-3.65%
2022/09/01	5	56.40	0	0.00	56.00	5	413	1.21%
2022/08/31	30	57.92	0	0.00	57.30	30	423	7.09%
2022/08/25	1	56.60	1	57.10	57.30	0	425	0.00%
2022/08/19	1	54.90	0	0.00	55.90	1	420	0.24%
2022/08/18	0.1	54.80	1	53.80	54.60	-0.9	418	-0.22%
2022/08/16	0	0.00	1	54.70	54.00	-1	422	-0.24%
2022/08/15	0	0.00	3	53.87	54.20	-3	435	-0.69%
2022/08/11	0	0.00	1	52.20	52.20	-1	454	-0.22%
2022/08/02	1	49.75	0	0.00	50.10	1	559	0.18%
2022/08/01	1	51.40	0	0.00	51.50	1	593	0.17%
2022/07/28	2.2	51.61	2	51.50	51.10	0.2	627	0.02%
2022/07/26	3	51.73	0	0.00	51.70	3	670	0.45%
2022/07/22	4.1	53.35	3	53.00	53.00	1.1	805	0.13%
2022/07/21	0	0.00	1	54.10	53.90	-1	1,005	-0.10%
2022/07/20	2	53.00	2	52.80	52.80	0	1,395	0.00%
2022/07/18	0	0.00	0.1	52.50	52.50	-0.1	2,457	0.00%
2022/07/15	2	51.50	2	51.80	51.90	0	2,484	0.00%
2022/07/14	1	51.40	0	0.00	52.50	1	2,502	0.04%
2022/07/13	2	51.70	3	52.20	51.70	-1	2,523	-0.04%
2022/07/12	1	50.60	0	0.00	50.00	1	2,600	0.04%
2022/07/06	2	52.00	2	51.50	51.50	0	2,669	0.00%
2022/07/01	0.1	49.98	9	50.80	49.10	-8.9	2,796	-0.32%
2022/06/30	1	52.00	0	0.00	52.00	1	2,923	0.03%
2022/06/29	1	54.90	1	54.90	54.90	0	3,112	0.00%
2022/06/28	9	56.00	0	0.00	56.00	9	3,231	0.28%
2022/06/27	0	0.00	9	57.54	57.30	-9	3,296	-0.27%
2022/06/23	1	55.10	0	0.00	54.90	1	3,368	0.03%
2022/06/22	2.1	58.31	2	57.30	56.40	0.1	3,368	0.00%
2022/06/20	2.4	55.88	0	0.00	54.80	2.4	3,334	0.07%
2022/06/17	0.1	61.10	1	60.60	60.30	-0.9	3,320	-0.03%
2022/06/14	0	0.00	2	68.00	68.00	-2	3,314	-0.06%
2022/06/09	0	0.00	7	72.50	72.00	-7	3,327	-0.21%
2022/06/08	0	0.00	1	70.50	70.70	-1	3,318	-0.03%
2022/06/07	1	70.00	0	0.00	69.80	1	3,319	0.03%
2022/06/02	3	69.60	0	0.00	69.70	3	3,342	0.09%
2022/06/01	0	70.90	0	0.00	70.50	0	3,351	0.00%
2022/05/31	0	0.00	3	70.93	70.90	-3	3,359	-0.09%
2022/05/27	1	69.80	0	0.00	69.70	1	3,361	0.03%
2022/05/26	4	69.80	1	69.80	69.80	3	3,364	0.09%
2022/05/24	2	70.70	0	0.00	70.00	2	3,433	0.06%
2022/05/23	10	70.63	0	0.00	71.10	10	3,438	0.29%
2022/05/20	0	69.30	0	0.00	69.10	0	3,443	0.00%
2022/05/19	1	70.70	3	70.20	69.00	-2	3,459	-0.06%
2022/05/18	0	0.00	1	69.10	69.60	-1	3,459	-0.03%
2022/05/17	4.1	69.01	4	68.70	68.90	0.1	3,468	0.00%
2022/05/16	2	69.40	1	70.00	69.80	1	3,471	0.03%
2022/05/13	1	69.00	2	69.00	69.30	-1	3,477	-0.03%
2022/05/12	6.1	70.38	15	69.73	68.30	-8.9	3,493	-0.25%
2022/05/11	1	73.40	2	72.65	71.80	-1	3,568	-0.03%
2022/05/10	4.3	73.26	5	73.16	73.00	-0.7	3,567	-0.02%
2022/05/09	2	76.39	9.1	77.14	75.50	-7.1	3,575	-0.20%
2022/05/06	9.1	74.79	6	74.87	74.90	3.1	3,586	0.09%
2022/05/05	3	77.03	2	77.35	76.70	1	3,631	0.03%
2022/05/04	3	77.30	4	77.28	76.70	-1	3,785	-0.03%
2022/05/03	1	77.00	1	77.00	76.80	0	3,939	0.00%
2022/04/29	6	77.42	5	77.68	77.50	1	4,312	0.02%
2022/04/28	10	77.45	7	78.01	78.00	3	4,541	0.07%
2022/04/27	34.2	77.07	40.1	76.97	76.40	-5.9	4,619	-0.13%
2022/04/26	102.4	83.47	74	85.85	77.60	28.4	4,661	0.61%	大買/
2022/04/25	62	91.95	76.2	93.24	85.50	-14.2	4,578	-0.31%
2022/04/22	53	84.54	58	86.17	87.40	-5	4,137	-0.12%
2022/04/21	1	79.80	0.1	80.50	79.50	0.9	4,806	0.02%
2022/04/20	0	0.00	3.1	79.08	79.80	-3.1	5,549	-0.06%
2022/04/19	3	78.77	9	78.07	77.80	-6	5,886	-0.10%
2022/04/18	29	82.11	27	81.12	80.30	2	6,132	0.03%
2022/04/15	1	77.20	3	79.70	79.10	-2	6,128	-0.03%
2022/04/14	4	78.03	5	77.92	78.50	-1	6,265	-0.02%
2022/04/12	0	76.10	3	75.97	75.70	-3	6,375	-0.05%
2022/04/11	23	78.96	28	78.16	77.50	-5	6,387	-0.08%
2022/04/08	5	77.30	1	77.10	77.00	4	6,354	0.06%
2022/04/07	3.2	81.04	12	79.46	78.20	-8.9	6,324	-0.14%
2022/04/06	13	83.53	14	82.81	82.40	-1	6,239	-0.02%
2022/04/01	46.1	81.75	39	82.33	81.30	7.1	6,103	0.12%
2022/03/31	54	80.90	56	80.36	78.80	-2	5,907	-0.03%
2022/03/30	27	77.12	30	77.92	77.70	-3	5,786	-0.05%
2022/03/29	5	74.08	3.2	73.97	74.10	1.9	5,719	0.03%
2022/03/28	0	0.00	5.1	77.16	77.20	-5.1	5,663	-0.09%
2022/03/25	4	70.70	2	70.40	70.20	2	5,640	0.04%
2022/03/24	3	70.03	2	70.50	71.80	1	5,636	0.02%
2022/03/22	0	71.20	0	0.00	70.70	0	5,650	0.00%
2022/03/17	0	0.00	1	70.00	70.50	-1	5,649	-0.02%
2022/03/16	2.1	68.33	2.1	68.25	68.40	0	5,684	0.00%
2022/03/15	2	68.95	0	0.00	68.70	2	5,684	0.04%
2022/03/09	1	69.19	0	0.00	69.50	1	5,695	0.02%
2022/03/08	1.1	69.85	0	0.00	67.60	1.1	5,733	0.02%
2022/03/07	4.2	72.50	2	71.60	71.10	2.2	5,760	0.04%
2022/03/04	1	75.60	2	75.40	75.10	-1	5,821	-0.02%
2022/03/03	1	75.60	0	0.00	75.90	1	5,843	0.02%
2022/03/02	1	75.10	0	0.00	75.00	1	5,847	0.02%
2022/02/25	4	76.15	2	76.60	75.20	2	5,843	0.03%
2022/02/24	17.1	77.85	13	77.91	75.60	4.1	5,831	0.07%
2022/02/23	0	0.00	2	76.30	76.80	-2	5,779	-0.03%
2022/02/22	1	76.40	0	0.00	76.10	1	5,776	0.02%
2022/02/21	4	79.30	0	0.00	78.30	4	5,762	0.07%
2022/02/18	0	0.00	15	78.63	78.70	-15	5,748	-0.26%
2022/02/17	0	0.00	10	78.23	78.00	-10	5,735	-0.17%
2022/02/16	0	0.00	2	79.10	78.90	-2	5,735	-0.03%
2022/02/15	5	79.46	1	79.30	78.60	4	5,732	0.07%
2022/02/14	5.1	79.80	2	79.55	79.30	3	5,729	0.05%
2022/02/11	3	83.67	1	84.00	83.60	2	5,715	0.04%
2022/02/10	7	78.83	10	79.20	79.20	-3	5,627	-0.05%
2022/02/09	4	78.58	7	79.00	79.00	-3	5,623	-0.05%
2022/02/08	15.1	78.24	8	78.33	78.20	7.1	5,617	0.13%
2022/02/07	20.1	78.80	26	79.34	79.60	-5.9	5,614	-0.10%
2022/01/26	21.1	83.90	15	83.37	83.50	6.1	5,649	0.11%
2022/01/25	12	88.23	5.2	87.53	86.40	6.8	5,511	0.12%
2022/01/24	72	92.81	67	92.68	93.00	5	5,368	0.09%
2022/01/21	65	87.65	69	87.79	88.30	-4	5,003	-0.08%
2022/01/20	26.2	88.08	20	85.56	85.00	6.2	4,744	0.13%
2022/01/19	62.1	92.37	68.2	92.40	91.30	-6.1	4,575	-0.13%
2022/01/18	41.2	95.34	41	94.27	91.50	0.2	4,344	0.00%
2022/01/17	78.1	96.87	71	96.50	96.20	7.1	4,085	0.17%
2022/01/14	151.5	97.24	149.2	97.46	94.10	2.3	3,690	0.06%	大買/大賣/
2022/01/13	165	93.95	168.2	95.02	96.60	-3.2	2,810	-0.11%	大買/大賣/
2022/01/12	82.1	87.81	95.2	89.05	90.10	-13.1	2,047	-0.64%
2022/01/11	68.9	87.35	41.5	86.61	82.90	27.5	1,697	1.62%
2022/01/10	1.4	91.36	5.1	91.65	92.00	-3.7	1,435	-0.26%
2022/01/07	3	82.03	28.3	80.74	83.70	-25.3	1,369	-1.84%
2022/01/06	39	76.77	52	76.79	76.10	-13	1,223	-1.06%
2022/01/05	11.1	74.38	4	75.30	73.30	7.1	1,131	0.63%
2022/01/04	12	74.70	5	74.02	74.70	7	1,112	0.63%
2022/01/03	0	0.00	2	71.60	71.60	-2	1,087	-0.18%
2021/12/30	0	0.00	1	71.70	71.90	-1	1,109	-0.09%
2021/12/29	1	72.10	0	0.00	72.40	1	1,127	0.09%
2021/12/28	9	72.00	0.3	72.30	72.10	8.7	1,151	0.76%
2021/12/27	1	72.50	0	0.00	72.30	1	1,178	0.08%
2021/12/23	1	73.10	0	0.00	72.70	1	1,211	0.08%
2021/12/22	0	0.00	2	73.35	73.10	-2	1,243	-0.16%
2021/12/21	2	73.50	1	74.00	73.70	1	1,258	0.08%
2021/12/20	1	72.60	1	73.00	72.60	0	1,269	0.00%
2021/12/17	6	73.65	2	73.55	73.50	4	1,288	0.31%
2021/12/16	1	72.00	0	0.00	72.50	1	1,300	0.08%
2021/12/15	1	71.00	1	71.50	71.50	0	1,326	0.00%
2021/12/14	1	70.70	0	0.00	70.80	1	1,370	0.07%
2021/12/13	1	72.10	0	0.00	71.80	1	1,436	0.07%
2021/12/10	3	75.33	0	0.00	72.50	3	1,637	0.18%
2021/12/09	2	72.35	1	72.20	72.20	1	1,926	0.05%
2021/12/08	2	72.90	1	73.70	72.90	1	2,029	0.05%
2021/12/06	2	74.40	0	0.00	74.00	2	2,449	0.08%
2021/12/03	12	74.15	1	74.30	74.90	11	2,536	0.43%
2021/12/02	2	75.70	10	75.02	74.60	-8	2,636	-0.30%
2021/12/01	4	74.40	7	75.61	73.20	-3	2,610	-0.11%
2021/11/30	7.1	72.42	4	71.93	72.50	3.1	2,587	0.12%
2021/11/29	0	0.00	2	75.20	75.20	-2	2,540	-0.08%
2021/11/26	5	68.30	2	68.30	68.40	3	2,523	0.12%
2021/11/25	1	69.80	1	70.10	69.60	0	2,525	0.00%
2021/11/24	1	69.30	0	0.00	69.40	1	2,535	0.04%
2021/11/22	2	69.50	0	0.00	69.40	2	2,605	0.08%
2021/11/19	4	69.58	4	68.83	68.70	0	2,607	0.00%
2021/11/18	3	69.40	3	70.20	69.50	0	2,624	0.00%
2021/11/17	3	69.20	8	69.81	69.70	-5	2,693	-0.19%
2021/11/16	3	70.20	3	70.50	70.20	0	2,712	0.00%
2021/11/15	5	71.16	4	70.13	70.10	1	2,724	0.04%
2021/11/12	3	72.40	3.2	72.97	72.10	-0.2	2,756	-0.01%
2021/11/11	3	73.50	0	0.00	72.40	3	2,763	0.11%
2021/11/10	5	75.40	2	74.95	74.00	3	2,773	0.11%
2021/11/09	5	73.82	4	74.23	74.40	1	2,791	0.04%
2021/11/08	3.4	73.64	2	74.30	74.50	1.4	2,799	0.05%
2021/11/05	4	74.20	2	74.00	73.40	2	2,812	0.07%
2021/11/04	5.2	77.12	9	77.89	75.80	-3.8	2,816	-0.13%
2021/11/03	10	79.83	8	79.71	78.50	2	2,795	0.07%
2021/11/02	0	0.00	1	74.60	75.50	-1	2,741	-0.04%
2021/11/01	4.4	73.86	1	73.60	73.70	3.4	2,741	0.12%
2021/10/29	0	0.00	0.1	72.20	72.40	-0.1	2,714	0.00%
2021/10/27	7	68.63	5	69.06	68.60	2	2,736	0.07%
2021/10/26	2	69.65	0	0.00	68.90	2	2,766	0.07%
2021/10/25	0	0.00	1.1	73.03	69.10	-1.1	2,801	-0.04%
2021/10/22	9	66.94	4	66.60	66.60	5	2,790	0.18%
2021/10/21	0.2	68.10	0.1	68.80	69.00	0.1	2,817	0.00%
2021/10/20	0	0.00	3	67.60	67.50	-3	2,851	-0.11%
2021/10/19	3	65.90	5.4	66.44	66.50	-2.4	2,891	-0.08%
2021/10/18	0	0.00	1	64.30	65.40	-1	2,966	-0.03%
2021/10/15	7	64.77	6	65.27	65.90	1	3,048	0.03%
2021/10/14	2	63.50	9	64.72	65.70	-7	3,090	-0.23%
2021/10/13	10	64.73	9	66.03	63.60	1	3,189	0.03%
2021/10/12	2	64.00	3	64.40	65.10	-1	3,447	-0.03%
2021/10/08	2	68.35	4	68.28	66.80	-2	3,772	-0.05%
2021/10/07	3	67.70	4	68.50	68.30	-1	3,930	-0.03%
2021/10/06	3.1	66.99	0	0.00	65.40	3.1	4,057	0.08%
2021/10/05	8	66.93	12	67.11	68.80	-4	4,185	-0.10%
2021/10/04	8.1	70.95	9	67.89	67.20	-1	4,303	-0.02%
2021/10/01	7	74.64	4	71.80	71.60	3	4,502	0.07%
2021/09/30	2	75.10	2	75.10	76.20	0	4,711	0.00%
2021/09/29	13	77.95	12	75.43	75.00	1	4,948	0.02%
2021/09/28	0	0.00	3	77.60	77.00	-3	5,134	-0.06%
2021/09/27	0	0.00	2	76.75	76.20	-2	5,404	-0.04%
2021/09/24	5	77.00	4	77.65	77.70	1	6,044	0.02%
2021/09/23	5	78.50	3	77.53	76.90	2	6,573	0.03%
2021/09/22	3.1	78.34	5	78.14	77.00	-2	7,116	-0.03%
2021/09/17	5	81.12	4	81.72	80.80	1	7,356	0.01%
2021/09/16	9	79.93	8	79.96	81.70	1	7,774	0.01%
2021/09/15	35	80.28	32	79.34	81.00	3	7,877	0.04%
2021/09/14	50.2	81.99	47	83.18	79.90	3.2	8,048	0.04%
2021/09/13	17.2	80.13	12	80.07	78.50	5.2	8,202	0.06%
2021/09/10	35	88.78	24	88.48	86.10	11	8,393	0.13%
2021/09/09	4	94.60	20	94.60	94.60	-16	8,426	-0.19%
2021/09/08	28	82.89	15.2	85.26	86.00	12.8	8,439	0.15%
2021/09/07	24	75.00	34	75.54	78.20	-10	8,369	-0.12%
2021/09/06	3	70.10	6.1	71.15	71.10	-3	8,284	-0.04%
2021/09/03	4.3	71.52	1	72.10	70.90	3.3	8,283	0.04%
2021/09/02	4	74.23	6	73.43	74.20	-2	8,277	-0.02%
2021/09/01	1	72.60	1	73.67	71.90	0	8,274	0.00%
2021/08/31	0	0.00	1	73.20	73.60	-1	8,286	-0.01%
2021/08/30	2	75.00	5	74.96	74.60	-3	8,309	-0.04%
2021/08/27	10.4	75.31	2	75.20	74.00	8.4	8,351	0.10%
2021/08/26	3	81.57	2	84.20	80.80	1	8,354	0.01%
2021/08/25	6	82.65	7	82.21	82.20	-1	8,497	-0.01%
2021/08/24	1	83.10	3	85.40	82.00	-2	8,793	-0.02%
2021/08/23	11	84.92	3.2	85.30	83.60	7.8	8,812	0.09%
2021/08/20	3	82.30	4	81.28	83.20	-1	8,947	-0.01%
2021/08/19	7	80.77	7.3	80.50	79.30	-0.3	9,200	0.00%
2021/08/18	2.1	80.13	11.2	78.68	82.90	-9.1	9,578	-0.10%
2021/08/17	1	79.50	2	80.00	78.20	-1	10,109	-0.01%
2021/08/16	4	78.85	0	0.00	80.20	4	10,142	0.04%
2021/08/13	5	83.10	7	83.51	82.60	-2	10,371	-0.02%
2021/08/12	2	82.40	2	81.60	83.00	0	10,601	0.00%
2021/08/11	2.1	81.24	4	81.05	81.20	-1.9	10,651	-0.02%
2021/08/10	0.2	83.12	3	83.07	82.30	-2.8	10,809	-0.03%
2021/08/09	2	84.40	2.8	84.73	84.00	-0.8	10,855	-0.01%
2021/08/06	5.3	85.24	4.3	86.48	84.00	1	10,962	0.01%
2021/08/05	2.1	85.40	4	85.30	84.80	-1.9	11,018	-0.02%
2021/08/04	2	88.20	3	88.90	88.20	-1	11,007	-0.01%
2021/08/03	8	88.24	5.1	89.35	87.90	2.9	11,015	0.03%
2021/08/02	2	88.35	7	88.74	90.50	-5	11,000	-0.05%
2021/07/30	4.1	89.96	1	90.00	87.80	3.1	10,961	0.03%
2021/07/29	7	94.11	9	93.66	92.50	-2	10,926	-0.02%
2021/07/28	2	90.80	2	92.35	90.00	0	10,876	0.00%
2021/07/27	11.1	92.32	7.2	92.37	91.50	3.8	10,843	0.04%
2021/07/26	4	94.25	6	94.75	94.70	-2	10,808	-0.02%
2021/07/23	14	94.06	11	94.71	93.70	3	10,778	0.03%
2021/07/22	24	92.88	34.1	92.98	94.50	-10.1	10,737	-0.09%
2021/07/21	22	94.21	22.2	95.35	92.00	-0.2	10,656	0.00%
2021/07/20	11.1	97.70	4	98.60	96.20	7.1	10,570	0.07%
2021/07/19	26.1	97.98	30	97.87	101.00	-3.9	10,518	-0.04%
2021/07/16	31.2	102.15	17	101.54	97.90	14.2	10,404	0.14%
2021/07/15	31.2	102.13	32	104.23	108.00	-0.8	10,137	-0.01%
2021/07/14	72.1	97.60	73.1	97.57	98.20	-1	9,804	-0.01%
2021/07/13	29.2	102.55	67.1	102.02	100.00	-37.9	9,642	-0.39%
2021/07/12	60	109.67	47.4	109.84	108.50	12.6	9,492	0.13%
2021/07/09	24.2	110.96	39.1	111.31	109.50	-14.9	9,346	-0.16%
2021/07/08	51.5	116.91	22	116.66	116.00	29.5	9,206	0.32%
2021/07/07	40.3	122.16	48.9	120.66	120.00	-8.6	8,980	-0.10%
2021/07/06	42.3	129.23	29.3	130.34	125.00	13	8,754	0.15%
2021/07/05	35.7	130.91	30.1	132.94	128.00	5.6	8,503	0.07%
2021/07/02	30.3	141.53	34.5	142.62	137.00	-4.2	8,289	-0.05%
2021/07/01	117.2	145.90	96	145.40	143.00	21.2	8,002	0.27%	大買/
2021/06/30	70.2	138.95	68.2	139.88	139.00	2	7,351	0.03%
2021/06/29	75.3	134.41	45.2	133.99	134.00	30.1	6,800	0.44%
2021/06/28	26.2	122.59	106	125.77	126.50	-79.9	6,232	-1.28%	大賣/
2021/06/25	140.5	114.67	60.4	113.55	115.00	80.1	5,962	1.34%	大買/
2021/06/24	21	103.10	33.3	105.08	107.00	-12.3	5,506	-0.22%
2021/06/23	77.2	102.92	76.1	103.10	97.60	1.1	5,335	0.02%
2021/06/22	50.3	112.85	49.1	112.92	106.00	1.2	4,957	0.02%
2021/06/21	32.6	105.76	21.1	106.29	107.50	11.5	4,475	0.26%
2021/06/18	40.1	96.02	63.6	97.44	98.00	-23.5	4,181	-0.56%
2021/06/17	11	82.45	14.1	87.53	89.10	-3.1	3,764	-0.08%
2021/06/16	22	81.97	26	81.01	81.00	-4	3,708	-0.11%
2021/06/15	18	81.49	2	84.10	84.10	16	3,696	0.43%
2021/06/11	3	79.40	0	0.00	79.00	3	3,671	0.08%
2021/06/09	0	0.00	1	80.00	81.00	-1	3,636	-0.03%
2021/06/08	7	83.71	0	0.00	82.80	7	3,615	0.19%
2021/06/07	1.1	78.64	2.4	80.17	82.00	-1.3	3,590	-0.04%
2021/06/04	6.1	77.76	5.3	78.75	79.10	0.9	3,577	0.02%
2021/06/03	9.2	81.27	2	82.70	82.90	7.2	3,527	0.20%
2021/06/02	3.3	86.96	18	86.14	88.70	-14.8	3,483	-0.42%
2021/06/01	31.1	79.54	33.8	81.87	80.70	-2.7	3,318	-0.08%
2021/05/31	3	85.50	5	85.50	85.50	-2	3,014	-0.07%
2021/05/28	13	76.73	24	77.74	77.80	-11	2,979	-0.37%
2021/05/27	13.5	69.76	20	70.35	70.80	-6.5	2,773	-0.23%
2021/05/26	38	59.11	47.7	60.94	64.40	-9.7	2,496	-0.39%
2021/05/25	85.3	57.10	52	56.64	58.60	33.3	2,097	1.59%
2021/05/24	1	54.20	3	54.20	54.20	-2	1,521	-0.13%
2021/05/21	11	48.06	6	48.71	49.30	5	1,470	0.34%
2021/05/20	12	42.51	33	43.54	44.85	-21	1,218	-1.72%
2021/05/19	13	40.76	5	41.74	40.80	8	957	0.84%
2021/05/18	26.5	42.35	19	42.58	41.50	7.5	884	0.85%
2021/05/17	1	40.45	2	40.53	40.55	-1	698	-0.14%
2021/05/14	16	38.74	7	37.08	36.90	9	627	1.43%
2021/05/13	2	37.28	11	37.97	38.80	-9	501	-1.80%
2021/05/11	0	0.00	1	35.55	34.60	-1	378	-0.26%
2021/05/10	0	0.00	1	35.15	35.10	-1	359	-0.28%
2021/05/04	1	33.70	0	0.00	33.90	1	358	0.28%
2021/05/03	0	0.00	1	34.60	34.55	-1	354	-0.28%
2021/04/29	4	35.15	0	0.00	35.00	4	351	1.14%
2021/04/22	0	0.00	1	35.10	34.65	-1	327	-0.30%
2021/04/19	1	34.60	1	34.35	34.70	0	311	0.00%
2021/04/15	1	34.05	0	0.00	34.35	1	306	0.33%
2021/04/14	1	34.05	1	34.00	33.90	0	304	0.00%
2021/04/08	0	0.00	2	34.45	34.55	-2	305	-0.66%
2021/04/07	0	0.00	3	34.65	34.70	-3	300	-1.00%
2021/04/06	0	0.00	1	35.00	35.00	-1	298	-0.33%
2021/03/26	1	34.20	0	0.00	34.35	1	285	0.35%
2021/03/19	0.1	34.10	0	0.00	34.25	0.1	285	0.04%
2021/03/18	0	0.00	3	34.28	34.20	-3	280	-1.07%
2021/03/16	0	0.00	0	33.50	33.35	0	265	0.00%
2021/03/15	0	0.00	1	33.55	33.50	-1	265	-0.38%
2021/03/11	3	33.20	0	0.00	33.20	3	263	1.14%
2021/03/08	2	33.50	0	33.45	33.35	2	245	0.81%
2021/03/03	1	32.45	1	32.90	32.95	0	228	0.00%
2021/03/02	0	0.00	1	32.50	32.30	-1	224	-0.45%
2021/02/23	0	0.00	20	32.00	32.00	-20	224	-8.92%
2021/02/19	1	32.20	0	0.00	31.60	1	220	0.45%
2021/02/18	1	32.35	0	0.00	32.20	1	218	0.46%
2021/02/05	0	0.00	6	32.33	32.45	-6	222	-2.70%
2021/02/04	0	0.00	2	32.05	32.70	-2	229	-0.87%
2021/01/29	1	31.55	0	0.00	31.55	1	236	0.42%
2021/01/27	0	0.00	1	32.60	32.20	-1	244	-0.41%
2021/01/26	1	32.30	0	0.00	32.60	1	266	0.38%
2021/01/19	0	0.00	1	32.65	32.65	-1	293	-0.34%
2021/01/13	1	33.20	0	0.00	33.10	1	296	0.34%
2021/01/11	1	33.30	0	0.00	33.25	1	293	0.34%
2021/01/08	1	33.35	0	0.00	33.25	1	292	0.34%
2021/01/05	1	33.70	0	0.00	33.80	1	286	0.35%
2021/01/04	1	33.90	0	0.00	33.85	1	286	0.35%
2020/12/31	0	0.00	1	33.85	34.05	-1	284	-0.35%
2020/12/30	3	33.70	1	33.75	33.80	2	273	0.73%
2020/12/24	0	33.75	0	0.00	33.65	0	271	0.00%
2020/12/23	1	33.50	0	0.00	33.75	1	271	0.37%
2020/12/21	0	0.00	1	34.40	34.50	-1	276	-0.36%
2020/12/09	0	0.00	5	33.35	33.25	-5	262	-1.90%
2020/12/08	4	33.48	0	0.00	33.40	4	262	1.53%
2020/12/02	1	33.30	0	0.00	33.25	1	287	0.35%
2020/11/25	2	33.55	0	0.00	33.40	2	293	0.68%
2020/11/24	3	33.60	0	0.00	33.60	3	290	1.03%
2020/11/23	1	33.95	0	0.00	33.80	1	287	0.35%
2020/11/17	1	33.75	1	33.70	33.95	0	283	0.00%
2020/11/16	1	33.85	0	0.00	33.95	1	291	0.34%
2020/11/13	5	34.00	0	0.00	33.90	5	290	1.72%
2020/11/11	1	34.25	0	0.00	34.25	1	291	0.34%
2020/11/10	2	34.70	0	0.00	34.50	2	296	0.67%
2020/11/09	0	0.00	12	34.89	34.80	-12	303	-3.96%
2020/11/06	0	35.70	0	0.00	34.70	0	301	0.00%
2020/11/03	0	0.00	1	35.55	35.05	-1	292	-0.34%
2020/10/30	1	35.20	2	35.25	34.80	-1	274	-0.36%
2020/10/28	0	0.00	3	34.90	34.80	-3	271	-1.10%
2020/10/27	0.1	37.50	0	0.00	34.20	0.1	261	0.04%
2020/10/26	0	0.00	5	34.20	34.20	-5	259	-1.93%
2020/10/22	2	33.60	0	0.00	33.60	2	260	0.77%
2020/10/19	0	0.00	1	33.60	33.60	-1	274	-0.36%
2020/10/13	1	33.30	0	0.00	33.45	1	288	0.35%
2020/10/12	5	33.50	0	0.00	33.45	5	291	1.71%
2020/10/08	0	0.00	15	33.94	34.00	-15	294	-5.09%
2020/10/07	0	0.00	6	34.04	34.05	-6	303	-1.98%
2020/09/28	15	32.53	0	0.00	32.70	15	353	4.24%
2020/09/25	5	32.40	0	0.00	32.05	5	362	1.38%
2020/09/24	2	32.58	0	0.00	32.30	2	372	0.54%
2020/09/18	1	34.00	0	0.00	34.00	1	398	0.25%
2020/09/14	5	34.05	0	0.00	34.15	5	418	1.19%
2020/09/10	0	0.00	1	34.75	34.85	-1	429	-0.23%
2020/09/08	1	34.50	0	0.00	34.50	1	443	0.23%
2020/09/07	5	35.00	1	35.05	35.00	4	454	0.88%
2020/08/19	0	0.00	5	34.25	34.15	-5	659	-0.76%
2020/08/18	1	34.70	0	0.00	34.65	1	686	0.15%
2020/08/17	0	0.00	1	34.95	35.05	-1	746	-0.13%
2020/08/14	5	34.40	3	34.62	34.65	2	828	0.24%
2020/08/10	1	33.70	0	0.00	33.75	1	1,100	0.09%
2020/08/06	3	33.90	0	0.00	33.90	3	1,109	0.27%
2020/07/27	0	0.00	1	31.90	31.40	-1	1,197	-0.08%
2020/07/24	1	32.80	0	0.00	32.40	1	1,197	0.08%
2020/07/23	0	0.00	1	33.10	33.10	-1	1,198	-0.08%
2020/07/21	1	33.50	0	0.00	33.50	1	1,231	0.08%
2020/07/20	1	32.75	0	0.00	32.95	1	1,232	0.08%
2020/07/15	1	33.40	1	33.50	33.40	0	1,240	0.00%
2020/07/14	2	33.33	0	0.00	33.20	2	1,242	0.16%
2020/07/13	1	34.10	1	34.00	33.95	0	1,234	0.00%
2020/07/10	2	34.38	0	0.00	34.00	2	1,240	0.16%
2020/07/09	0	0.00	5	35.10	35.10	-5	1,241	-0.40%
2020/07/08	2	35.68	1	35.65	35.55	1	1,245	0.08%
2020/07/07	1	36.10	2	35.65	35.20	-1	1,237	-0.08%
2020/07/03	0	0.00	1	36.10	36.00	-1	1,228	-0.08%
2020/06/30	1	34.90	1	35.10	34.85	0	1,211	0.00%
2020/06/24	1	34.80	0	0.00	34.75	1	1,207	0.08%
2020/06/23	1	34.90	0	0.00	34.90	1	1,208	0.08%
2020/06/19	0	0.00	1	35.20	34.85	-1	1,210	-0.08%
2020/06/17	0	0.00	1	35.70	35.45	-1	1,202	-0.08%
2020/06/16	1	35.90	0	0.00	35.70	1	1,200	0.08%
2020/06/12	0	0.00	1	35.50	36.70	-1	1,200	-0.08%
2020/06/11	1	37.35	0	0.00	36.35	1	1,194	0.08%
2020/06/10	0	0.00	4	36.24	36.30	-4	1,177	-0.34%
2020/06/08	2	36.83	0	0.00	36.60	2	1,188	0.17%
2020/06/05	0	0.00	8	37.28	37.20	-8	1,172	-0.68%
2020/06/03	0	0.00	1	35.25	35.60	-1	1,144	-0.09%
2020/06/02	1	35.50	0	0.00	34.75	1	1,140	0.09%
2020/06/01	2	35.05	2	34.90	35.05	0	1,126	0.00%
2020/05/28	1	35.00	4	35.05	34.75	-3	1,096	-0.27%
2020/05/27	1	35.70	0	0.00	35.70	1	1,078	0.09%
2020/05/26	2	35.65	2	36.00	35.85	0	1,074	0.00%
2020/05/25	4	35.43	1	35.50	35.60	3	1,058	0.28%
2020/05/22	5	37.13	0	0.00	36.40	5	1,034	0.48%
2020/05/21	6	38.98	2	40.33	38.50	4	981	0.41%
2020/05/20	6	38.78	5	38.30	38.05	1	897	0.11%
2020/05/19	12	39.25	36	39.46	39.00	-24	862	-2.78%
2020/05/18	0	0.00	1	36.35	36.35	-1	748	-0.13%
2020/05/15	4	32.09	5	32.54	33.05	-1	751	-0.13%
2020/05/12	1	30.85	0	0.00	30.95	1	721	0.14%
2020/05/11	1	31.35	12	31.02	31.10	-11	728	-1.51%
2020/05/08	23	32.89	15	32.75	31.75	8	755	1.06%
2020/05/06	0	0.00	12	30.95	30.85	-12	695	-1.72%
2020/05/05	3	30.35	1	30.85	30.45	2	690	0.29%
2020/04/29	10	30.30	1	30.35	30.35	9	677	1.33%
2020/04/28	1	30.05	1	30.70	30.15	0	673	0.00%
2020/04/27	1	30.35	10	30.30	30.35	-9	677	-1.33%
2020/04/24	9	29.81	7	30.04	29.80	2	669	0.30%
2020/04/20	0	0.00	1	29.30	29.45	-1	621	-0.16%
2020/04/15	1	29.10	0	0.00	29.10	1	609	0.16%
2020/04/14	3	29.45	0	0.00	29.45	3	597	0.50%
2020/04/13	5	28.51	0	0.00	29.60	5	582	0.86%
2020/04/10	1	27.90	0	0.00	28.00	1	573	0.17%
2020/04/09	0	0.00	1	27.90	27.90	-1	577	-0.17%
2020/04/08	0	0.00	1	27.70	27.80	-1	575	-0.17%
2020/04/07	1	27.65	0	0.00	27.70	1	574	0.17%
2020/04/01	1	26.55	0	0.00	26.65	1	564	0.18%
2020/03/31	0	0.00	1	26.35	26.50	-1	559	-0.18%
2020/03/24	0	0.00	10	24.50	24.45	-10	531	-1.88%
2020/03/23	0	0.00	1	24.05	23.95	-1	527	-0.19%
2020/03/20	11	24.01	2	23.30	23.95	9	525	1.71%
2020/03/19	1	22.90	0	0.00	22.65	1	524	0.19%
2020/03/16	0	0.00	3	25.40	25.00	-3	499	-0.60%
2020/03/13	0	0.00	5	25.50	26.00	-5	484	-1.03%
2020/03/12	3	27.85	0	0.00	27.90	3	466	0.64%
2020/03/11	0	0.00	2	30.10	29.70	-2	453	-0.44%
2020/03/10	2	29.50	2	30.00	29.80	0	450	0.00%
2020/03/09	0	0.00	6	30.74	30.25	-6	441	-1.36%
2020/03/03	1	30.40	1	30.05	30.00	0	430	0.00%
2020/03/02	2	30.30	0	0.00	30.20	2	428	0.47%
2020/02/25	1	30.90	7	30.91	30.85	-6	416	-1.44%
2020/02/24	0	0.00	6	31.43	31.30	-6	414	-1.45%
2020/02/21	1	30.95	0	0.00	30.95	1	413	0.24%
2020/02/20	1	31.65	2	31.40	31.40	-1	416	-0.24%
2020/02/19	2	31.98	0	0.00	31.80	2	412	0.48%
2020/02/18	5	32.09	4	32.00	32.25	1	406	0.25%
2020/02/17	22	32.10	20	32.07	32.15	2	381	0.52%
2020/02/14	2	30.10	0	0.00	30.25	2	323	0.62%
2020/02/12	1	30.00	0.1	30.10	30.00	0.9	350	0.26%
2020/02/11	3	30.77	2	30.50	30.45	1	357	0.28%
2020/02/10	1	28.50	11	29.01	29.10	-10	334	-2.99%
2020/02/07	1.1	28.28	0	0.00	28.00	1.1	342	0.32%
2020/01/30	1	28.00	1	28.35	27.55	0	532	0.00%
2020/01/20	1	29.45	0	0.00	29.50	1	541	0.18%
2019/12/16	0	0.00	1	30.50	30.40	-1	581	-0.17%
2019/12/12	0	0.00	1	29.95	30.00	-1	586	-0.17%
2019/12/10	0	0.00	1	29.55	29.65	-1	623	-0.16%
2019/12/06	1	29.25	20	29.25	29.25	-19	667	-2.85%
2019/12/05	2	29.20	0	0.00	29.25	2	671	0.30%
2019/12/04	1	28.85	0	0.00	28.95	1	673	0.15%
2019/12/03	1	28.80	0	0.00	28.90	1	676	0.15%
2019/12/02	1	29.70	0	0.00	29.65	1	669	0.15%
2019/11/29	0	0.00	2	30.20	30.00	-2	680	-0.29%
2019/11/27	0	0.00	1	30.00	30.00	-1	690	-0.14%
2019/11/26	0	0.00	1	29.95	30.25	-1	691	-0.14%
2019/11/22	2	29.88	0	0.00	29.80	2	701	0.29%
2019/11/21	1	30.00	0	0.00	30.15	1	723	0.14%
2019/11/20	12	30.73	11	30.21	30.50	1	732	0.14%
2019/11/19	1	29.55	5	29.78	30.25	-4	729	-0.55%
2019/11/18	1	29.30	0	0.00	29.35	1	729	0.14%
2019/11/15	1	29.65	0	0.00	29.75	1	735	0.14%
2019/11/14	0	0.00	1	29.75	29.70	-1	739	-0.14%
2019/11/13	1	30.00	10	30.15	30.25	-9	745	-1.21%
2019/11/11	12	31.78	25	30.57	30.75	-13	758	-1.71%
2019/11/08	22	34.03	0	0.00	32.35	22	741	2.97%
2019/11/07	0	0.00	1	34.30	33.80	-1	719	-0.14%
2019/11/06	1	33.05	0	0.00	33.80	1	703	0.14%
2019/11/05	6	34.23	2	34.00	33.45	4	686	0.58%
2019/11/04	76	33.58	61	33.82	34.35	15	648	2.31%
2019/11/01	1	31.10	0	0.00	31.95	1	552	0.18%
2019/10/29	2	29.58	0	0.00	29.45	2	495	0.40%
2019/10/28	6	29.66	0	0.00	30.00	6	485	1.24%
2019/10/25	0	0.00	15	28.75	28.75	-15	469	-3.19%
2019/10/17	1	28.35	0	0.00	28.35	1	462	0.22%
2019/10/16	1	28.30	0	0.00	28.55	1	462	0.22%
2019/10/14	1	28.60	0	0.00	28.55	1	460	0.22%
2019/10/09	0	0.00	1	28.25	28.25	-1	457	-0.22%
2019/10/08	1	28.00	1	28.00	28.25	0	456	0.00%
2019/10/04	0	0.00	1	28.10	28.20	-1	453	-0.22%
2019/10/02	15	28.53	0	0.00	28.15	15	453	3.31%
2019/09/19	2	28.53	0	0.00	28.05	2	422	0.47%
2019/09/17	0	0.00	1	29.00	28.95	-1	402	-0.25%
2019/09/16	2	29.45	27	28.72	28.95	-25	395	-6.32%
2019/09/12	1	31.00	6	30.46	30.00	-5	374	-1.33%
2019/09/11	0	0.00	10	30.15	30.10	-10	355	-2.81%
2019/09/06	0	0.00	1	27.70	27.70	-1	301	-0.33%
2019/09/05	1	28.10	0	0.00	27.85	1	296	0.34%
2019/09/04	0	0.00	1	28.00	28.10	-1	292	-0.34%
2019/09/03	0.1	27.95	1	28.50	27.90	-1	288	-0.33%
2019/09/02	0	0.00	2	27.80	27.90	-2	276	-0.72%
2019/08/30	1	27.10	0	0.00	27.05	1	264	0.38%
2019/08/27	1	27.55	0	0.00	27.30	1	250	0.40%
2019/08/26	2	27.23	19	26.92	27.50	-17	237	-7.16%
2019/08/23	0	0.00	11	26.58	26.95	-11	211	-5.20%
2019/08/19	6	25.90	139	25.63	25.60	-133	165	-80.51%	大賣/鉅額交易
2019/08/16	2	25.95	1	25.70	25.70	1	152	0.65%
2019/08/15	4	25.40	0	0.00	25.70	4	140	2.85%
2019/08/14	0	0.00	6	24.73	24.70	-6	117	-5.09%
2019/08/12	2	23.25	0	0.00	23.40	2	101	1.98%
2019/08/07	2	23.20	0	0.00	23.30	2	100	2.00%
2019/08/06	2	22.95	1	23.15	23.15	1	101	0.99%
2019/08/05	3	23.45	0	0.00	23.20	3	101	2.96%
2019/08/01	2	23.75	1	23.60	23.65	1	114	0.88%
2019/07/31	8	23.74	0	0.00	23.70	8	111	7.15%
2019/07/22	25	23.40	0	0.00	23.60	25	94	26.37%
2019/07/16	1	23.20	0	0.00	23.25	1	88	1.12%
2019/07/15	0	0.00	3	23.25	23.20	-3	89	-3.37%
2019/07/11	2	23.35	0	0.00	23.40	2	89	2.23%
2019/07/10	19	23.22	0	0.00	23.20	19	89	21.31%
2019/07/09	36	23.44	0	0.00	23.30	36	88	40.90%
2019/07/08	56	23.29	0	0.00	23.40	56	85	65.74%
2019/07/05	7	22.79	1	22.90	23.00	6	80	7.42%
2019/07/03	1	22.65	0	0.00	22.65	1	80	1.24%
2019/06/25	1	22.65	0	0.00	22.50	1	83	1.20%
2019/06/20	1	22.60	0	0.00	22.50	1	82	1.22%
2019/06/19	1	22.70	0	0.00	22.95	1	79	1.26%
2019/06/04	0	0.00	1	22.50	22.50	-1	73	-1.35%
2019/05/22	1	22.75	0	0.00	22.55	1	73	1.36%
2019/05/16	0	0.00	0.1	22.95	22.30	-0.1	74	-0.13%
2019/05/15	0	0.00	1	23.00	22.70	-1	77	-1.30%
2019/05/14	0.1	23.20	1	22.80	23.05	-0.9	76	-1.17%
2019/05/09	42	23.49	0	0.00	22.70	42	67	62.58%
2019/05/07	0	0.00	2	21.55	21.80	-2	56	-3.57%
2019/05/02	4	21.73	0	0.00	21.75	4	55	7.27%
2019/04/19	0	0.00	3	22.40	22.45	-3	52	-5.72%
2019/04/18	1	22.50	10	22.40	22.30	-9	51	-17.53%
2019/04/08	1	22.00	0	0.00	22.00	1	45	2.22%
2019/04/03	0	0.00	1	22.10	21.95	-1	45	-2.19%
2019/03/29	1	22.05	0	0.00	22.20	1	43	2.29%
2019/03/18	2	22.40	0	0.00	22.55	2	38	5.14%
2019/02/25	0	0.00	2	22.73	22.70	-2	43	-4.59%
2019/02/21	2	22.90	0	0.00	22.80	2	43	4.62%
2019/02/18	10	23.50	0	0.00	23.00	10	41	23.96%
2019/02/14	20	22.30	1	22.30	22.25	19	39	47.72%
2019/01/04	1	21.25	2	21.20	21.10	-1	38	-2.60%
2019/01/02	1	21.85	0	0.00	21.80	1	41	2.43%
2018/12/27	2	22.00	0	0.00	22.00	2	43	4.58%
2018/12/03	1	22.15	0	0.00	21.95	1	43	2.32%
2018/10/16	0	0.00	2	22.78	23.30	-2	42	-4.67%
2018/10/05	0	0.00	2	24.25	24.10	-2	38	-5.21%
2018/08/09	0	0.00	1	25.30	25.15	-1	58	-1.72%
2018/06/19	1	25.35	0	0.00	25.35	1	79	1.25%
2018/05/21	1	25.80	0	0.00	25.75	1	82	1.22%
2018/05/10	0	0.00	1	26.90	26.90	-1	93	-1.07%
2018/04/24	0	0.00	1	26.45	26.45	-1	138	-0.72%
2018/04/20	0	0.00	1	27.40	27.20	-1	138	-0.72%
2018/04/09	0	0.00	1	28.30	28.00	-1	144	-0.69%
2018/04/03	1	28.10	0	0.00	28.30	1	145	0.69%
2018/03/23	0	0.00	2	27.20	27.40	-2	147	-1.36%
2018/03/12	1	28.05	0	0.00	27.95	1	156	0.64%
2018/03/08	1	27.90	0	0.00	27.80	1	159	0.63%
2018/02/01	0	0.00	35	31.16	30.10	-35	238	-14.69%
2018/01/31	0	0.00	1	29.90	30.55	-1	224	-0.45%
2018/01/30	3	29.70	0	0.00	29.90	3	225	1.33%
2018/01/29	32	29.42	0	0.00	30.25	32	241	13.24%
2018/01/19	0	0.00	1	29.20	29.05	-1	404	-0.25%
2018/01/10	1	29.10	0	0.00	29.10	1	412	0.24%
2018/01/05	0	0.00	1	29.20	29.25	-1	415	-0.24%
2018/01/03	1	29.50	0	0.00	29.55	1	421	0.24%