宅配通 (2642)-新光-桃園券商分點個股進出

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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
109張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宅配通 (2642)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/15	0	0.00	1	39.00	38.95	-1	88	-1.13%
2024/05/08	1	37.80	0	0.00	37.75	1	81	1.23%
2024/04/26	0	37.55	0	0.00	37.20	0	80	0.00%
2024/04/09	0.1	37.96	0	0.00	37.75	0.1	81	0.13%
2024/04/03	0	37.90	0	0.00	37.80	0	82	0.01%
2024/04/02	0.1	37.90	0	0.00	37.75	0.1	82	0.06%
2024/03/27	0	37.75	0	0.00	37.70	0	81	0.03%
2024/03/22	0	38.10	0	0.00	37.85	0	81	0.04%
2024/03/19	0	0.00	1	38.15	38.15	-1	81	-1.23%
2024/03/13	0	38.30	0	0.00	38.05	0	80	0.02%
2024/03/07	0.1	38.60	0	0.00	38.35	0.1	89	0.16%
2024/03/06	0	0.00	4	38.35	38.20	-4	88	-4.53%
2024/03/05	0	38.55	0	0.00	38.30	0	88	0.01%
2024/02/27	0	39.15	0	0.00	38.75	0	85	0.01%
2024/02/20	0	39.80	0	0.00	39.00	0	81	0.04%
2024/02/19	0	39.00	0	0.00	38.80	0	80	0.03%
2024/02/05	0	39.95	0	0.00	39.30	0	79	0.01%
2024/01/24	0	0.00	1	39.45	39.55	-1	87	-1.14%
2024/01/22	0	39.55	0	0.00	39.40	0	88	0.02%
2024/01/18	0	39.40	0	0.00	39.35	0	90	0.00%
2024/01/17	0.6	39.70	0	0.00	39.05	0.6	90	0.67%
2024/01/16	0.1	40.35	0	0.00	40.05	0.1	88	0.07%
2024/01/04	0	0.00	0	41.85	41.40	0	95	-0.02%
2023/12/29	0	41.35	0	0.00	41.10	0	91	0.04%
2023/12/15	0.1	40.90	0	0.00	40.80	0.1	86	0.07%
2023/12/08	0	41.15	0	0.00	41.05	0	84	0.05%
2023/12/04	0	0.00	2	41.50	42.45	-2	78	-2.56%
2023/11/15	0	0.00	2	39.10	39.15	-2	66	-2.99%
2023/11/08	0	39.90	0	0.00	39.85	0	61	0.00%
2023/10/26	0	0.00	1	39.35	39.30	-1	59	-1.68%
2023/10/19	0	0.00	1	39.10	38.85	-1	60	-1.65%
2023/10/13	1	40.10	0	0.00	40.05	1	62	1.64%
2023/10/06	1	40.55	0	0.00	40.70	1	65	1.54%
2023/09/28	0	40.80	0	0.00	40.40	0	69	0.00%
2023/09/19	0	0.00	1	41.50	41.20	-1	75	-1.32%
2023/09/18	1	40.90	1	41.15	40.90	0	75	0.00%
2023/09/15	0	41.30	0	0.00	41.15	0	76	0.03%
2023/09/06	0	42.40	0	0.00	41.80	0	84	0.01%
2023/08/31	0	41.90	1	41.35	41.65	-1	87	-1.13%
2023/07/25	0	0.00	1	40.60	40.50	-1	93	-1.07%
2023/07/24	0	0.00	1	41.10	40.90	-1	92	-1.08%
2023/07/19	1	40.60	1	40.55	40.55	0	92	0.00%
2023/07/17	0	0.00	1	41.20	41.20	-1	93	-1.07%
2023/07/13	0	0.00	5	41.44	41.45	-5	91	-5.47%
2023/06/19	0	0.00	1	44.70	44.70	-1	84	-1.18%
2023/06/13	1	44.40	0	0.00	44.55	1	85	1.17%
2023/06/07	2	44.93	0	0.00	45.00	2	86	2.32%
2023/06/06	0	0.00	1	45.85	45.85	-1	87	-1.14%
2023/06/05	0	0.00	0.1	46.00	45.90	-0.1	87	-0.06%
2023/06/01	0.1	45.50	0	0.00	45.50	0.1	88	0.06%
2023/05/29	1	45.35	0	0.00	45.10	1	97	1.03%
2023/05/12	0	45.00	0	0.00	44.50	0	112	0.02%
2023/05/09	0	0.00	5	45.95	45.90	-5	113	-4.41%
2023/04/14	1	46.85	0	0.00	46.95	1	296	0.34%
2023/03/07	0	0.00	1	49.60	49.50	-1	535	-0.19%
2023/02/23	0	0.00	1	48.90	49.00	-1	526	-0.19%
2023/02/22	0	0.00	1	48.55	48.55	-1	526	-0.19%
2023/02/20	0	0.00	1	49.30	49.10	-1	527	-0.19%
2023/02/16	0	0.00	2	48.20	48.25	-2	531	-0.38%
2023/02/14	1	48.20	0	0.00	48.20	1	538	0.19%
2023/02/10	0	0.00	2	48.70	48.55	-2	541	-0.37%
2023/02/02	2	50.00	0	0.00	50.70	2	567	0.35%
2023/01/30	0	0.00	1	49.20	49.35	-1	566	-0.18%
2023/01/16	1	50.00	2	49.58	49.00	-1	556	-0.18%
2023/01/13	0	0.00	4	49.53	49.90	-4	552	-0.72%
2023/01/10	1	51.80	0	0.00	50.80	1	538	0.19%
2023/01/06	5	54.20	9	54.30	53.30	-4	524	-0.76%
2023/01/05	3.2	52.79	10	53.31	54.00	-6.8	466	-1.46%
2022/12/30	1	50.70	1	50.20	50.10	0	409	0.00%
2022/12/28	1	50.10	0	0.00	50.00	1	403	0.25%
2022/12/23	1	53.50	1	53.60	52.10	0	389	0.00%
2022/12/22	12	52.51	6	51.65	51.50	6	373	1.61%
2022/12/21	15	53.01	10	52.79	52.90	5	358	1.39%
2022/12/20	18	51.47	45	51.76	53.60	-27	314	-8.58%
2022/12/19	30	50.40	84	51.55	49.60	-54	263	-20.52%
2022/12/16	2	47.60	10	49.16	48.20	-8	220	-3.62%
2022/12/06	25	48.18	0	0.00	47.45	25	214	11.68%
2022/12/01	4	46.28	5	46.29	46.20	-1	206	-0.48%
2022/11/29	2	44.15	0	0.00	45.10	2	206	0.97%
2022/11/23	0	0.00	1	44.25	44.50	-1	218	-0.46%
2022/11/21	1	43.85	0	0.00	43.80	1	226	0.44%
2022/11/16	0	0.00	1	44.40	44.40	-1	240	-0.42%
2022/11/14	1	45.40	0	0.00	46.15	1	244	0.41%
2022/11/11	10	45.40	0	0.00	45.40	10	244	4.09%
2022/11/09	15	45.50	0	0.00	45.50	15	241	6.21%
2022/11/08	1	46.30	0	0.00	44.90	1	245	0.41%
2022/11/01	5	44.10	11	45.52	43.70	-6	237	-2.53%
2022/10/28	5	42.26	5	42.84	42.00	0	221	0.00%
2022/10/27	0	0.00	1	41.30	41.60	-1	217	-0.46%
2022/10/19	0	0.00	2	41.30	41.20	-2	225	-0.89%
2022/10/18	0	0.00	1	41.80	41.90	-1	226	-0.44%
2022/10/14	1	42.10	0	0.00	41.30	1	233	0.43%
2022/10/13	0	0.00	2	40.40	39.30	-2	234	-0.85%
2022/10/12	0	0.00	1	42.00	41.55	-1	232	-0.43%
2022/10/11	0	0.00	2	42.70	42.85	-2	232	-0.86%
2022/10/03	1	45.20	0	0.00	45.80	1	249	0.40%
2022/09/30	0	0.00	1	44.05	44.90	-1	254	-0.39%
2022/09/29	3	44.97	0	0.00	45.45	3	255	1.17%
2022/09/26	1	46.60	33	45.93	45.80	-32	277	-11.54%
2022/09/22	1	49.50	1	50.00	50.00	0	291	0.00%
2022/09/21	1	50.60	0	0.00	50.20	1	295	0.34%
2022/09/20	1	50.80	2	51.35	50.80	-1	298	-0.33%
2022/09/19	1	50.40	0	0.00	50.20	1	308	0.32%
2022/09/12	0	0.00	2	52.50	52.30	-2	379	-0.53%
2022/09/08	2	52.40	0	0.00	52.30	2	390	0.51%
2022/09/07	0	0.00	1	51.60	51.50	-1	401	-0.25%
2022/09/01	1	56.10	1	56.30	56.00	0	413	0.00%
2022/08/29	13	55.48	0	0.00	56.00	13	425	3.06%
2022/08/25	1	56.40	0	0.00	57.30	1	425	0.24%
2022/08/24	2	56.60	2	55.60	56.60	0	422	0.00%
2022/08/22	18	54.95	0	0.00	54.70	18	421	4.27%
2022/08/19	1	55.80	0	0.00	55.90	1	420	0.24%
2022/08/18	0	0.00	1	54.80	54.60	-1	418	-0.24%
2022/08/16	1	54.00	1	53.60	54.00	0	422	0.00%
2022/08/15	0	0.00	3	54.40	54.20	-3	435	-0.69%
2022/08/10	0	0.00	3	51.60	51.40	-3	460	-0.65%
2022/08/08	1	50.90	0	0.00	51.30	1	485	0.21%
2022/08/05	3	51.40	0	0.00	51.60	3	498	0.60%
2022/08/04	1	49.30	1	49.20	49.90	0	522	0.00%
2022/07/29	0	0.00	2	51.80	51.80	-2	612	-0.33%
2022/07/26	2	51.70	0	0.00	51.70	2	670	0.30%
2022/07/21	0	0.00	1	53.00	53.90	-1	1,005	-0.10%
2022/07/20	1	52.90	0	0.00	52.80	1	1,395	0.07%
2022/07/13	1	51.60	2	52.20	51.70	-1	2,523	-0.04%
2022/07/12	1	50.00	0	0.00	50.00	1	2,600	0.04%
2022/07/11	1	51.30	0	0.00	52.10	1	2,625	0.04%
2022/07/08	0	0.00	1	52.00	52.10	-1	2,646	-0.04%
2022/07/04	1	51.40	3	51.37	51.40	-2	2,724	-0.07%
2022/07/01	2	50.35	7	50.28	49.10	-5	2,796	-0.18%
2022/06/30	2	52.50	2	52.10	52.00	0	2,923	0.00%
2022/06/24	0	0.00	0.6	56.20	55.70	-0.6	3,346	-0.02%
2022/06/22	4	57.25	0	0.00	56.40	4	3,368	0.12%
2022/06/21	7	57.59	9	58.23	59.40	-2	3,358	-0.06%
2022/06/20	2	57.10	0	0.00	54.80	2	3,334	0.06%
2022/06/16	1	65.20	0	0.00	63.70	1	3,312	0.03%
2022/06/14	0	0.00	1	67.90	68.00	-1	3,314	-0.03%
2022/06/09	1	72.00	3.2	71.71	72.00	-2.2	3,327	-0.07%
2022/06/08	1	70.50	1	70.80	70.70	0	3,318	0.00%
2022/06/02	3	69.63	1	70.00	69.70	2	3,342	0.06%
2022/05/31	0	0.00	1	70.90	70.90	-1	3,359	-0.03%
2022/05/30	3	71.07	1	70.70	71.20	2	3,361	0.06%
2022/05/26	0	0.00	5	69.80	69.80	-5	3,364	-0.15%
2022/05/23	1	70.10	3	70.93	71.10	-2	3,438	-0.06%
2022/05/20	1	69.00	0	0.00	69.10	1	3,443	0.03%
2022/05/19	1	69.80	4	70.13	69.00	-3	3,459	-0.09%
2022/05/18	8.2	69.45	2	69.30	69.60	6.2	3,459	0.18%
2022/05/17	2	68.50	2	68.90	68.90	0	3,468	0.00%
2022/05/16	3	69.00	0	0.00	69.80	3	3,471	0.09%
2022/05/13	2	69.00	3	68.70	69.30	-1	3,477	-0.03%
2022/05/12	9	70.07	24	70.73	68.30	-15	3,493	-0.43%
2022/05/11	2	71.50	6	73.47	71.80	-4	3,568	-0.11%
2022/05/10	3	73.67	4	73.08	73.00	-1	3,567	-0.03%
2022/05/09	2	76.70	3	77.10	75.50	-1	3,575	-0.03%
2022/05/06	17	74.94	11	74.90	74.90	6	3,586	0.17%
2022/05/05	26	77.29	26	76.85	76.70	0	3,631	0.00%
2022/05/04	10	77.31	12	77.38	76.70	-2	3,785	-0.05%
2022/05/03	6	77.65	7	76.87	76.80	-1	3,939	-0.03%
2022/04/29	7	77.91	9	77.47	77.50	-2	4,312	-0.05%
2022/04/28	31	77.93	24	77.90	78.00	7	4,541	0.15%
2022/04/27	52	76.76	104	75.71	76.40	-52	4,619	-1.13%	大賣/
2022/04/26	143	82.15	100	85.13	77.60	43	4,661	0.92%	大買/
2022/04/25	181	90.21	128	92.82	85.50	53	4,578	1.16%	大買/大賣/
2022/04/22	10	84.42	18	85.63	87.40	-8	4,137	-0.19%
2022/04/21	7	80.59	1	80.80	79.50	6	4,806	0.12%
2022/04/20	1	79.70	3	78.83	79.80	-2	5,549	-0.04%
2022/04/19	4	78.20	7	78.37	77.80	-3	5,886	-0.05%
2022/04/18	14	81.39	22	82.09	80.30	-8	6,132	-0.13%
2022/04/15	3	79.10	2	79.45	79.10	1	6,128	0.02%
2022/04/14	7	78.24	7	77.84	78.50	0	6,265	0.00%
2022/04/13	1	76.10	1	76.70	76.10	0	6,348	0.00%
2022/04/12	0	0.00	1	75.50	75.70	-1	6,375	-0.02%
2022/04/11	3	77.43	5	77.50	77.50	-2	6,387	-0.03%
2022/04/08	17	78.03	15	77.00	77.00	2	6,354	0.03%
2022/04/07	13	80.35	11	79.48	78.20	2	6,324	0.03%
2022/04/06	58	82.45	61	82.74	82.40	-3	6,239	-0.05%
2022/04/01	48	81.49	66	82.49	81.30	-18	6,103	-0.29%
2022/03/31	21	79.13	14	79.41	78.80	7	5,907	0.12%
2022/03/30	6	77.80	10	77.93	77.70	-4	5,786	-0.07%
2022/03/29	8	74.16	4	73.93	74.10	4	5,719	0.07%
2022/03/28	0	0.00	9	77.17	77.20	-9	5,663	-0.16%
2022/03/25	10	70.71	8	70.20	70.20	2	5,640	0.04%
2022/03/24	5	71.30	5	71.80	71.80	0	5,636	0.00%
2022/03/21	1	71.50	0	0.00	72.00	1	5,651	0.02%
2022/03/18	0	0.00	1.3	70.94	71.50	-1.3	5,653	-0.02%
2022/03/17	0	0.00	1	70.20	70.50	-1	5,649	-0.02%
2022/03/16	0	0.00	1	69.10	68.40	-1	5,684	-0.02%
2022/03/15	1	68.50	1	68.80	68.70	0	5,684	0.00%
2022/03/14	2	70.35	0	0.00	71.30	2	5,680	0.04%
2022/03/07	2	71.45	1	71.60	71.10	1	5,760	0.02%
2022/03/04	0	0.00	10	75.36	75.10	-10	5,821	-0.17%
2022/02/25	2	75.85	0	0.00	75.20	2	5,843	0.03%
2022/02/24	18	78.61	18	76.57	75.60	0	5,831	0.00%
2022/02/23	1	76.20	3	76.20	76.80	-2	5,779	-0.03%
2022/02/22	4	75.80	8	76.00	76.10	-4	5,776	-0.07%
2022/02/21	1	79.30	0	0.00	78.30	1	5,762	0.02%
2022/02/18	6	79.10	1	78.80	78.70	5	5,748	0.09%
2022/02/17	1	78.10	0	0.00	78.00	1	5,735	0.02%
2022/02/16	5	79.58	2	78.65	78.90	3	5,735	0.05%
2022/02/15	1	80.00	4	79.60	78.60	-3	5,732	-0.05%
2022/02/14	19	80.35	4	79.63	79.30	15	5,729	0.26%
2022/02/11	16	83.88	17	83.50	83.60	-1	5,715	-0.02%
2022/02/10	1	79.10	0	0.00	79.20	1	5,627	0.02%
2022/02/09	1	78.90	1	78.70	79.00	0	5,623	0.00%
2022/02/08	1	78.70	2	78.05	78.20	-1	5,617	-0.02%
2022/02/07	8	78.34	8	78.69	79.60	0	5,614	0.00%
2022/01/26	51	83.36	56.2	83.68	83.50	-5.2	5,649	-0.09%
2022/01/25	39	88.31	31	88.22	86.40	8	5,511	0.15%
2022/01/24	67	92.69	69	92.53	93.00	-2	5,368	-0.04%
2022/01/21	51	87.24	55	87.88	88.30	-4	5,003	-0.08%
2022/01/20	39	86.73	67.2	86.10	85.00	-28.2	4,744	-0.59%
2022/01/19	51	92.33	37	92.47	91.30	14	4,575	0.31%
2022/01/18	60	94.65	43	94.28	91.50	17	4,344	0.39%
2022/01/17	77	96.86	90	96.14	96.20	-13	4,085	-0.32%
2022/01/14	195	97.39	154	97.22	94.10	41	3,690	1.11%	大買/大賣/
2022/01/13	106	93.96	103.1	95.31	96.60	2.9	2,810	0.10%	大買/大賣/
2022/01/12	55	88.20	68.1	88.64	90.10	-13.1	2,047	-0.64%
2022/01/11	120.1	85.54	61	85.35	82.90	59.1	1,697	3.48%	大買/
2022/01/10	6	91.65	20	91.67	92.00	-14	1,435	-0.98%
2022/01/07	14	80.33	15	82.73	83.70	-1	1,369	-0.07%
2022/01/06	4	77.00	7	77.44	76.10	-3	1,223	-0.25%
2022/01/05	1	76.10	2	75.35	73.30	-1	1,131	-0.09%
2022/01/04	15	73.85	16.1	74.55	74.70	-1.1	1,112	-0.10%
2022/01/03	0.1	71.80	0	0.00	71.60	0.1	1,087	0.01%
2021/12/29	0	0.00	0.1	72.20	72.40	-0.1	1,127	0.00%
2021/12/28	1	72.00	0	72.20	72.10	1	1,151	0.09%
2021/12/27	0	72.60	0	0.00	72.30	0	1,178	0.00%
2021/12/24	2	72.10	0	0.00	72.20	2	1,198	0.17%
2021/12/23	6	72.77	0	0.00	72.70	6	1,211	0.50%
2021/12/22	0	0.00	1	73.80	73.10	-1	1,243	-0.08%
2021/12/21	0	72.50	1	73.00	73.70	-1	1,258	-0.08%
2021/12/20	0	0.00	1	73.50	72.60	-1	1,269	-0.08%
2021/12/17	14	73.41	11	73.50	73.50	3	1,288	0.23%
2021/12/13	0	0.00	14	72.05	71.80	-14	1,436	-0.97%
2021/12/10	1	75.50	1	76.20	72.50	0	1,637	0.00%
2021/12/07	0	0.00	1	73.40	73.00	-1	2,411	-0.04%
2021/12/06	0	0.00	1	74.60	74.00	-1	2,449	-0.04%
2021/12/03	2	74.15	2	73.90	74.90	0	2,536	0.00%
2021/12/02	6	74.52	8	74.80	74.60	-2	2,636	-0.08%
2021/12/01	12	75.19	9	74.37	73.20	3	2,610	0.11%
2021/11/30	25	72.08	7	72.13	72.50	18	2,587	0.70%
2021/11/29	0	0.00	20.4	75.20	75.20	-20.4	2,540	-0.80%
2021/11/25	0	0.00	2	70.30	69.60	-2	2,525	-0.08%
2021/11/24	10	69.40	0	69.00	69.40	10	2,535	0.39%
2021/11/22	0	69.40	0	0.00	69.40	0	2,605	0.00%
2021/11/19	1	69.00	1	69.50	68.70	0	2,607	0.00%
2021/11/18	0.1	70.00	1	69.60	69.50	-0.9	2,624	-0.03%
2021/11/17	1	70.30	0	0.00	69.70	1	2,693	0.04%
2021/11/16	1	70.40	1	70.40	70.20	0	2,712	0.00%
2021/11/15	0	0.00	0.3	70.60	70.10	-0.3	2,724	-0.01%
2021/11/12	0	0.00	1	71.80	72.10	-1	2,756	-0.04%
2021/11/11	2.1	74.45	0	0.00	72.40	2.1	2,763	0.07%
2021/11/10	2.1	74.61	3	74.47	74.00	-1	2,773	-0.03%
2021/11/08	2	74.25	6.5	75.70	74.50	-4.5	2,799	-0.16%
2021/11/05	6.1	74.10	2.1	74.62	73.40	4	2,812	0.14%
2021/11/04	11	75.56	0	0.00	75.80	11	2,816	0.39%
2021/11/03	16	80.41	19	79.05	78.50	-3	2,795	-0.11%
2021/11/02	4.2	74.94	4	75.25	75.50	0.2	2,741	0.01%
2021/11/01	7.1	73.96	1	74.00	73.70	6.1	2,741	0.22%
2021/10/29	0	72.60	0	0.00	72.40	0	2,714	0.00%
2021/10/25	0	0.00	1	70.00	69.10	-1	2,801	-0.04%
2021/10/22	1.1	67.00	0	0.00	66.60	1.1	2,790	0.04%
2021/10/18	0	0.00	0	64.20	65.40	0	2,966	0.00%
2021/10/15	7	65.73	7	65.00	65.90	0	3,048	0.00%
2021/10/14	0	0.00	0	65.90	65.70	0	3,090	0.00%
2021/10/13	0	0.00	1	67.00	63.60	-1	3,189	-0.03%
2021/10/08	1	68.00	1	66.80	66.80	0	3,772	0.00%
2021/10/07	0	0.00	2	68.75	68.30	-2	3,930	-0.05%
2021/10/05	2	68.50	2	69.00	68.80	0	4,185	0.00%
2021/10/04	3	68.60	0.2	68.00	67.20	2.9	4,303	0.07%
2021/10/01	4	72.03	1	71.90	71.60	3	4,502	0.07%
2021/09/29	0.2	74.50	4	75.70	75.00	-3.8	4,948	-0.08%
2021/09/24	2	77.60	2	77.80	77.70	0	6,044	0.00%
2021/09/23	0	0.00	2	77.60	76.90	-2	6,573	-0.03%
2021/09/22	1	79.28	0	0.00	77.00	1	7,116	0.01%
2021/09/17	4	81.80	11	81.02	80.80	-7	7,356	-0.10%
2021/09/16	3	79.43	2.1	80.15	81.70	0.9	7,774	0.01%
2021/09/15	22.1	79.67	23.1	80.72	81.00	-1	7,877	-0.01%
2021/09/14	44	82.65	45.7	83.31	79.90	-1.7	8,048	-0.02%
2021/09/13	23	80.44	11.2	79.79	78.50	11.8	8,202	0.14%
2021/09/10	35.1	89.26	41	88.08	86.10	-5.9	8,393	-0.07%
2021/09/09	4	94.60	11	94.60	94.60	-7	8,426	-0.08%
2021/09/08	1	85.50	17.1	85.15	86.00	-16.1	8,439	-0.19%
2021/09/07	22	74.82	30	76.39	78.20	-8	8,369	-0.10%
2021/09/06	0	0.00	1	69.50	71.10	-1	8,284	-0.01%
2021/09/03	4	72.88	1	72.70	70.90	3	8,283	0.04%
2021/09/02	1	74.20	2	72.90	74.20	-1	8,277	-0.01%
2021/09/01	1	73.00	0	0.00	71.90	1	8,274	0.01%
2021/08/31	4	73.55	0	0.00	73.60	4	8,286	0.05%
2021/08/30	2	75.00	3	75.07	74.60	-1	8,309	-0.01%
2021/08/27	3.1	75.64	4	75.10	74.00	-1	8,351	-0.01%
2021/08/24	0	0.00	3	85.90	82.00	-3	8,793	-0.03%
2021/08/23	16	84.79	4	87.38	83.60	12	8,812	0.14%
2021/08/20	4	82.40	6	81.78	83.20	-2	8,947	-0.02%
2021/08/19	7	80.47	4	82.13	79.30	3	9,200	0.03%
2021/08/18	4	80.08	8	79.93	82.90	-4	9,578	-0.04%
2021/08/17	6	79.85	11	78.85	78.20	-5	10,109	-0.05%
2021/08/16	9	80.54	10	79.30	80.20	-1	10,142	-0.01%
2021/08/13	3	83.00	3	84.63	82.60	0	10,371	0.00%
2021/08/12	12	82.68	4	82.30	83.00	8	10,601	0.08%
2021/08/11	3	81.63	6	81.65	81.20	-3	10,651	-0.03%
2021/08/10	3	82.33	3	83.47	82.30	0	10,809	0.00%
2021/08/09	1	84.50	4	84.90	84.00	-3	10,855	-0.03%
2021/08/06	2	85.85	2	87.05	84.00	0	10,962	0.00%
2021/08/05	3	85.57	25	84.79	84.80	-22	11,018	-0.20%
2021/08/04	3	88.60	1	88.30	88.20	2	11,007	0.02%
2021/08/03	2	88.80	1	88.30	87.90	1	11,015	0.01%
2021/08/02	9	87.14	11.5	88.41	90.50	-2.5	11,000	-0.02%
2021/07/30	0.1	89.83	0	0.00	87.80	0.1	10,961	0.00%
2021/07/29	4	93.25	3	93.77	92.50	1	10,926	0.01%
2021/07/28	6	87.87	3.1	90.86	90.00	2.9	10,876	0.03%
2021/07/27	9	91.63	11	91.15	91.50	-2	10,843	-0.02%
2021/07/26	2	94.15	8	95.56	94.70	-6	10,808	-0.06%
2021/07/23	21	94.04	13	95.02	93.70	8	10,778	0.07%
2021/07/22	12	93.08	19	92.94	94.50	-7	10,737	-0.07%
2021/07/21	21	93.79	65.4	96.09	92.00	-44.4	10,656	-0.42%
2021/07/20	11	97.91	24	97.84	96.20	-13	10,570	-0.12%
2021/07/19	9.4	98.38	35	97.68	101.00	-25.6	10,518	-0.24%
2021/07/16	69	102.67	72	101.39	97.90	-3	10,404	-0.03%
2021/07/15	131	105.95	71	105.11	108.00	60	10,137	0.59%	大買/
2021/07/14	74	97.10	53	97.59	98.20	21	9,804	0.21%
2021/07/13	44	103.73	13	103.41	100.00	31	9,642	0.32%
2021/07/12	45.1	111.32	45	108.37	108.50	0.1	9,492	0.00%
2021/07/09	45	111.19	27	111.31	109.50	18	9,346	0.19%
2021/07/08	65.1	116.63	51	118.53	116.00	14.1	9,206	0.15%
2021/07/07	89	121.68	86.5	121.98	120.00	2.5	8,980	0.03%
2021/07/06	27	128.07	22.4	128.95	125.00	4.6	8,754	0.05%
2021/07/05	28.1	132.35	17.2	130.63	128.00	10.9	8,503	0.13%
2021/07/02	35.2	142.98	28	140.93	137.00	7.2	8,289	0.09%
2021/07/01	63.2	144.76	69	147.22	143.00	-5.9	8,002	-0.07%
2021/06/30	77.6	139.92	70.1	139.73	139.00	7.6	7,351	0.10%
2021/06/29	42	133.58	71.1	136.44	134.00	-29	6,800	-0.43%
2021/06/28	54	120.62	40.1	123.35	126.50	13.9	6,232	0.22%
2021/06/25	67.2	114.42	60.4	113.88	115.00	6.8	5,962	0.11%
2021/06/24	7	105.14	15	105.47	107.00	-8	5,506	-0.15%
2021/06/23	156.5	102.35	190	100.34	97.60	-33.5	5,335	-0.63%	大買/大賣/
2021/06/22	118.1	112.66	117.7	112.73	106.00	0.4	4,957	0.01%	大買/大賣/
2021/06/21	126.3	104.86	92	106.26	107.50	34.3	4,475	0.77%	大買/
2021/06/18	66.3	96.47	127	96.84	98.00	-60.7	4,181	-1.45%	大賣/
2021/06/17	3	87.40	57	84.34	89.10	-54	3,764	-1.43%
2021/06/16	25.5	77.85	15.4	82.86	81.00	10.1	3,708	0.27%
2021/06/15	13.5	80.32	35	81.88	84.10	-21.5	3,696	-0.58%
2021/06/11	6	79.05	17	78.85	79.00	-11	3,671	-0.30%
2021/06/10	16	78.53	4	79.30	78.00	12	3,654	0.33%
2021/06/09	22	80.40	3	80.90	81.00	19	3,636	0.52%
2021/06/08	6.2	81.56	7	83.10	82.80	-0.8	3,615	-0.02%
2021/06/07	19	80.05	21	80.71	82.00	-2	3,590	-0.06%
2021/06/04	87.4	79.10	7	77.89	79.10	80.4	3,577	2.25%
2021/06/03	46	81.99	11	81.60	82.90	35	3,527	0.99%
2021/06/02	12	85.15	25.2	87.28	88.70	-13.2	3,483	-0.38%
2021/06/01	38.3	82.16	22	81.12	80.70	16.3	3,318	0.49%
2021/05/31	3	85.50	6	85.50	85.50	-3	3,014	-0.10%
2021/05/28	19	76.89	9	77.70	77.80	10	2,979	0.34%
2021/05/27	32	69.61	17	70.44	70.80	15	2,773	0.54%
2021/05/26	32	61.20	36	62.37	64.40	-4	2,496	-0.16%
2021/05/25	103.2	56.61	123.5	56.75	58.60	-20.3	2,097	-0.97%	大買/大賣/
2021/05/24	2	54.20	7.1	54.20	54.20	-5.1	1,521	-0.34%
2021/05/21	25.1	48.38	24.7	48.08	49.30	0.4	1,470	0.03%
2021/05/20	21.1	43.19	18	43.72	44.85	3.1	1,218	0.25%
2021/05/19	9	41.19	8	40.86	40.80	1	957	0.10%
2021/05/18	45	42.52	23	42.43	41.50	22	884	2.49%
2021/05/17	5	39.45	5	40.45	40.55	0	698	0.00%
2021/05/14	17	37.67	14	37.78	36.90	3	627	0.48%
2021/05/13	2	37.53	9.5	38.53	38.80	-7.5	501	-1.50%
2021/05/12	0	0.00	0	35.35	35.30	0	400	0.00%
2021/05/11	1	36.00	0.7	35.45	34.60	0.3	378	0.09%
2021/05/05	0	0.00	2	34.40	34.15	-2	357	-0.56%
2021/05/04	0	0.00	0.1	34.10	33.90	-0.1	358	-0.04%
2021/05/03	0	0.00	0.5	35.00	34.55	-0.5	354	-0.14%
2021/04/29	0	0.00	1.1	35.47	35.00	-1.1	351	-0.31%
2021/04/28	0	0.00	1	35.05	35.25	-1	339	-0.29%
2021/04/27	0	0.00	0.1	35.00	34.65	-0.1	333	-0.04%
2021/04/20	1	35.15	8	34.95	35.00	-7	320	-2.19%
2021/04/16	0	0.00	1	34.40	34.35	-1	306	-0.33%
2021/04/14	1	34.10	0	0.00	33.90	1	304	0.33%
2021/04/12	1	34.25	0	0.00	34.30	1	298	0.34%
2021/04/08	0.1	34.50	0	0.00	34.55	0.1	305	0.03%
2021/03/26	0	0.00	5	34.30	34.35	-5	285	-1.75%
2021/03/22	0	0.00	5	34.35	34.50	-5	292	-1.71%
2021/03/18	0	0.00	1	34.35	34.20	-1	280	-0.36%
2021/03/17	5.5	33.40	1	33.60	33.45	4.5	267	1.68%
2021/03/16	0.1	33.00	0.1	33.60	33.35	0	265	-0.02%
2021/03/15	0.5	33.60	0	0.00	33.50	0.5	265	0.19%
2021/03/11	2	33.10	0	0.00	33.20	2	263	0.76%
2021/03/10	5	33.07	0	0.00	32.90	5	267	1.87%
2021/03/09	0	0.00	1	33.50	33.55	-1	247	-0.40%
2021/03/08	2	33.40	1	33.45	33.35	1	245	0.41%
2021/03/04	0	0.00	1	32.70	32.90	-1	231	-0.43%
2021/03/02	0	0.00	5.1	32.66	32.30	-5.1	224	-2.26%
2021/02/26	0.1	31.85	0	0.00	31.85	0.1	221	0.03%
2021/02/24	2	32.00	0	0.00	31.85	2	225	0.89%
2021/02/19	1	31.90	0	0.00	31.60	1	220	0.45%
2021/02/17	5	32.09	4	32.30	32.10	1	220	0.45%
2021/02/04	0	0.00	1	31.90	32.70	-1	229	-0.44%
2021/02/02	1	31.45	0	0.00	31.45	1	230	0.43%
2021/01/29	0	0.00	10	31.90	31.55	-10	236	-4.22%
2021/01/25	1	32.55	1	32.80	32.95	0	272	0.00%
2021/01/21	0	0.00	1	31.95	32.00	-1	283	-0.35%
2021/01/13	1	33.35	0	0.00	33.10	1	296	0.34%
2021/01/11	1	33.20	0	33.60	33.25	1	293	0.34%
2021/01/07	1	33.35	0	0.00	33.35	1	290	0.34%
2021/01/06	1	33.60	1	33.35	33.35	0	289	0.00%
2020/12/30	1	33.50	0	0.00	33.80	1	273	0.37%
2020/12/29	0	0.00	2	33.55	33.55	-2	272	-0.73%
2020/12/28	1.1	33.49	1	33.65	33.50	0.1	274	0.03%
2020/12/24	0	0.00	1	33.60	33.65	-1	271	-0.37%
2020/12/21	1	34.40	0	0.00	34.50	1	276	0.36%
2020/12/18	1	33.50	1	33.70	33.85	0	263	0.00%
2020/12/17	0	0.00	2	33.65	33.50	-2	260	-0.77%
2020/12/15	2	33.20	2	33.60	33.30	0	260	0.00%
2020/12/09	1	33.25	0	0.00	33.25	1	262	0.38%
2020/12/08	1	33.50	0	0.00	33.40	1	262	0.38%
2020/12/07	1	33.40	0	0.00	33.45	1	266	0.38%
2020/12/04	1	33.90	2	33.80	33.80	-1	267	-0.37%
2020/12/03	1	33.20	0	0.00	33.10	1	266	0.37%
2020/12/02	0	0.00	1	33.55	33.25	-1	287	-0.35%
2020/11/30	1	33.60	0	0.00	33.65	1	284	0.35%
2020/11/27	0	0.00	2	33.70	33.70	-2	284	-0.70%
2020/11/23	2	33.70	0	0.00	33.80	2	287	0.70%
2020/11/16	0.1	33.70	0	0.00	33.95	0.1	291	0.02%
2020/11/12	6	34.19	3	33.80	33.60	3	290	1.03%
2020/11/06	0	0.00	2	34.75	34.70	-2	301	-0.66%
2020/11/04	1	35.20	0	0.00	35.00	1	296	0.34%
2020/11/03	8	35.61	4	35.73	35.05	4	292	1.37%
2020/11/02	0	0.00	1	35.20	35.00	-1	275	-0.36%
2020/10/28	1	34.95	1	35.00	34.80	0	271	0.00%
2020/09/22	0	0.00	1	34.00	33.95	-1	386	-0.26%
2020/09/16	0	0.00	2	33.90	34.15	-2	407	-0.49%
2020/09/14	2	34.10	0	0.00	34.15	2	418	0.48%
2020/09/10	2	34.85	1	34.70	34.85	1	429	0.23%
2020/09/07	2	35.00	0	0.00	35.00	2	454	0.44%
2020/08/28	1	32.75	1	32.90	32.75	0	545	0.00%
2020/08/26	1	33.20	0	0.00	33.05	1	576	0.17%
2020/08/20	0	0.00	1	32.90	32.85	-1	648	-0.15%
2020/08/19	1	34.70	1	34.20	34.15	0	659	0.00%
2020/08/17	0	0.00	1	35.20	35.05	-1	746	-0.13%
2020/08/14	2	34.48	0	0.00	34.65	2	828	0.24%
2020/08/06	0	0.00	1	33.90	33.90	-1	1,109	-0.09%
2020/08/05	1	34.40	0	0.00	34.40	1	1,110	0.09%
2020/08/04	0	0.00	3	33.50	33.70	-3	1,116	-0.27%
2020/07/24	1	32.55	0	0.00	32.40	1	1,197	0.08%
2020/07/23	2	33.20	0	0.00	33.10	2	1,198	0.17%
2020/07/16	0	0.00	3	33.40	33.30	-3	1,239	-0.24%
2020/07/10	3	34.32	0	0.00	34.00	3	1,240	0.24%
2020/07/09	7	35.03	0	0.00	35.10	7	1,241	0.56%
2020/07/07	1	35.55	1	35.65	35.20	0	1,237	0.00%
2020/07/06	0	0.00	7	35.79	35.95	-7	1,233	-0.57%
2020/07/03	6	36.08	19	36.00	36.00	-13	1,228	-1.06%
2020/07/02	2	35.38	8	35.39	35.85	-6	1,219	-0.49%
2020/06/30	1	35.40	4	35.13	34.85	-3	1,211	-0.25%
2020/06/29	1	34.65	1	34.90	35.20	0	1,211	0.00%
2020/06/24	10	34.75	0	0.00	34.75	10	1,207	0.83%
2020/06/23	2	35.00	0	0.00	34.90	2	1,208	0.17%
2020/06/19	1	35.00	13	35.21	34.85	-12	1,210	-0.99%
2020/06/18	4	35.54	0	0.00	35.20	4	1,206	0.33%
2020/06/17	4	35.35	2	36.00	35.45	2	1,202	0.17%
2020/06/16	1	35.75	3	35.93	35.70	-2	1,200	-0.17%
2020/06/15	1	35.85	0	0.00	35.75	1	1,206	0.08%
2020/06/12	3	36.00	2	35.80	36.70	1	1,200	0.08%
2020/06/11	9	36.63	10	36.64	36.35	-1	1,194	-0.08%
2020/06/10	0	0.00	2	36.40	36.30	-2	1,177	-0.17%
2020/06/09	3	36.42	0	0.00	36.30	3	1,186	0.25%
2020/06/08	1	37.40	0	0.00	36.60	1	1,188	0.08%
2020/06/05	9	36.97	4	36.81	37.20	5	1,172	0.43%
2020/06/04	18	36.00	3	35.73	35.65	15	1,146	1.31%
2020/06/03	3	35.43	5	35.45	35.60	-2	1,144	-0.17%
2020/06/02	5	34.75	4	34.80	34.75	1	1,140	0.09%
2020/05/29	0	0.00	1	35.90	35.20	-1	1,112	-0.09%
2020/05/28	30	34.92	20	35.20	34.75	10	1,096	0.91%
2020/05/27	1	35.70	0	0.00	35.70	1	1,078	0.09%
2020/05/26	1	35.60	1	36.00	35.85	0	1,074	0.00%
2020/05/25	2	35.50	3	36.55	35.60	-1	1,058	-0.09%
2020/05/22	2	37.80	18	37.35	36.40	-16	1,034	-1.55%
2020/05/21	14	40.41	13	39.61	38.50	1	981	0.10%
2020/05/20	4	38.54	3	38.25	38.05	1	897	0.11%
2020/05/19	48	38.92	40	39.19	39.00	8	862	0.93%
2020/05/18	4	36.35	0	0.00	36.35	4	748	0.53%
2020/05/15	19	32.99	23	32.74	33.05	-4	751	-0.53%
2020/05/14	1	31.10	0	0.00	30.45	1	729	0.14%
2020/05/08	11	32.31	12	33.13	31.75	-1	755	-0.13%
2020/05/07	2	31.50	0	0.00	31.35	2	717	0.28%
2020/04/30	0	0.00	1	30.40	30.35	-1	679	-0.15%
2020/04/29	0	0.00	2	30.35	30.35	-2	677	-0.30%
2020/04/28	2	30.20	0	0.00	30.15	2	673	0.30%
2020/04/27	0	0.00	1	30.50	30.35	-1	677	-0.15%
2020/04/24	1	30.35	0	0.00	29.80	1	669	0.15%
2020/04/15	0	0.00	1	29.05	29.10	-1	609	-0.16%
2020/03/30	0	0.00	1	25.40	26.10	-1	552	-0.18%
2020/03/25	2	25.03	1	25.20	25.15	1	535	0.19%
2020/03/20	1	23.20	0	0.00	23.95	1	525	0.19%
2020/03/19	0	0.00	1	22.90	22.65	-1	524	-0.19%
2020/03/17	0	0.00	6	24.13	24.15	-6	505	-1.19%
2020/03/16	0	0.00	3	25.40	25.00	-3	499	-0.60%
2020/03/13	0	0.00	1	26.05	26.00	-1	484	-0.21%
2020/03/12	0	0.00	1	28.80	27.90	-1	466	-0.21%
2020/03/11	5	30.15	2	30.05	29.70	3	453	0.66%
2020/03/10	2	29.80	1	29.80	29.80	1	450	0.22%
2020/03/06	0	0.00	1	30.80	30.80	-1	440	-0.23%
2020/03/05	1	30.05	0	0.00	30.10	1	430	0.23%
2020/03/03	0	0.00	1	30.10	30.00	-1	430	-0.23%
2020/02/27	1	30.75	0	0.00	30.05	1	425	0.23%
2020/02/25	2	30.88	1	30.85	30.85	1	416	0.24%
2020/02/21	2	31.00	1	31.35	30.95	1	413	0.24%
2020/02/20	2	31.60	0	0.00	31.40	2	416	0.48%
2020/02/19	2	31.90	0	0.00	31.80	2	412	0.48%
2020/02/18	1	31.75	2	32.05	32.25	-1	406	-0.25%
2020/02/17	12	31.63	107	31.85	32.15	-95	381	-24.92%	大賣/
2020/02/14	9	30.07	2	30.15	30.25	7	323	2.17%
2020/02/13	3	30.05	0	0.00	30.00	3	331	0.90%
2020/02/12	80	30.28	1	30.35	30.00	79	350	22.55%
2020/02/10	0	0.00	2	29.00	29.10	-2	334	-0.60%
2020/02/06	1	28.35	0	0.00	28.50	1	376	0.27%
2020/02/05	0	0.00	2	28.45	28.35	-2	472	-0.42%
2020/01/31	0	0.00	1	27.95	27.95	-1	522	-0.19%
2020/01/30	1	28.00	0	0.00	27.55	1	532	0.19%
2020/01/03	0	0.00	1	31.40	30.55	-1	555	-0.18%
2019/12/31	0	0.00	1	30.80	30.55	-1	547	-0.18%
2019/12/24	1	29.90	0	0.00	29.80	1	559	0.18%
2019/12/23	0	0.00	1	29.85	29.75	-1	561	-0.18%
2019/12/19	1	29.70	0	0.00	29.70	1	564	0.18%
2019/12/16	0	0.00	2	30.48	30.40	-2	581	-0.34%
2019/12/13	0	0.00	1	30.05	29.85	-1	580	-0.17%
2019/12/10	4	29.80	0	0.00	29.65	4	623	0.64%
2019/12/03	5	28.87	5.2	29.02	28.90	-0.2	676	-0.02%
2019/11/21	1	30.05	0	0.00	30.15	1	723	0.14%
2019/11/19	2	29.63	4	30.06	30.25	-2	729	-0.27%
2019/11/15	4	29.83	1	30.00	29.75	3	735	0.41%
2019/11/14	0	0.00	2	29.75	29.70	-2	739	-0.27%
2019/11/13	2	30.08	29	30.07	30.25	-27	745	-3.62%
2019/11/12	2	30.85	0	0.00	30.55	2	757	0.26%
2019/11/11	1	30.60	3	30.70	30.75	-2	758	-0.26%
2019/11/08	4	33.30	1	33.10	32.35	3	741	0.40%
2019/11/07	0	0.00	1	33.80	33.80	-1	719	-0.14%
2019/11/05	8	33.98	1	34.60	33.45	7	686	1.02%
2019/11/04	2	34.00	5	34.04	34.35	-3	648	-0.46%
2019/11/01	3.2	30.63	6	30.61	31.95	-2.8	552	-0.51%
2019/10/31	3	29.95	0	0.00	29.85	3	505	0.59%
2019/10/30	3	29.70	1	29.60	29.75	2	500	0.40%
2019/10/29	4	29.51	0	0.00	29.45	4	495	0.81%
2019/10/22	1	28.45	0	0.00	28.25	1	467	0.21%
2019/10/09	0	0.00	1	28.30	28.25	-1	457	-0.22%
2019/09/16	22	29.27	0	0.00	28.95	22	395	5.57%
2019/09/12	6	30.35	0	0.00	30.00	6	374	1.60%
2019/09/11	0	0.00	2	30.15	30.10	-2	355	-0.56%
2019/09/10	5	28.72	1	28.75	29.00	4	324	1.23%
2019/09/09	0	0.00	1	28.40	28.40	-1	308	-0.32%
2019/08/27	0	0.00	1	27.55	27.30	-1	250	-0.40%
2019/08/26	1	26.80	4	27.36	27.50	-3	237	-1.26%
2019/08/20	3	26.45	1	26.20	26.65	2	180	1.11%
2019/08/19	0	0.00	2	26.10	25.60	-2	165	-1.21%
2019/08/16	2	25.70	0	0.00	25.70	2	152	1.31%
2019/08/15	0	0.00	2	25.50	25.70	-2	140	-1.43%
2019/08/06	0	0.00	4	23.00	23.15	-4	101	-3.95%
2019/07/15	1	23.20	0	0.00	23.20	1	89	1.12%
2019/07/11	14	23.40	0	0.00	23.40	14	89	15.58%
2019/07/02	0	0.00	1	22.60	22.55	-1	81	-1.23%
2019/06/20	1	22.45	0	0.00	22.50	1	82	1.22%
2019/05/13	1.1	22.61	0	0.00	22.60	1.1	74	1.46%
2019/04/23	0	0.00	2	22.20	22.05	-2	52	-3.79%
2019/04/15	2	22.05	0	0.00	21.95	2	46	4.30%
2019/03/14	1	22.65	0	0.00	22.65	1	38	2.58%
2019/01/07	0	0.00	1	21.35	21.30	-1	37	-2.68%
2019/01/04	1	21.15	0	0.00	21.10	1	38	2.60%
2018/12/04	2	22.20	0	0.00	22.35	2	43	4.58%
2018/11/09	0	0.00	2	21.95	22.05	-2	39	-5.07%
2018/10/15	1	21.90	0	0.00	22.65	1	42	2.37%
2018/10/05	2	24.35	0	0.00	24.10	2	38	5.21%
2018/09/04	0	24.95	0	0.00	24.50	0	43	0.00%
2018/06/21	0	26.70	0	0.00	25.40	0	76	0.00%
2018/02/12	10	27.10	0	0.00	27.30	10	177	5.64%
2018/02/07	1	27.85	0	0.00	27.60	1	183	0.54%
2018/01/18	0	0.00	2	29.35	29.25	-2	410	-0.49%
2018/01/05	0	0.00	1	29.25	29.25	-1	415	-0.24%