日揚 (6208)-統一券商分點個股進出

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

日揚

(6208)

可現股當沖

股價
51.1
漲跌
▲0.4
漲幅
+0.79%
成交量
82張
產業
上櫃電子零組件類股
203人加入追蹤

立即追蹤
本地時間:13:35(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

日揚 (6208)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	50.70	0	0.00	51.10	1	231	0.43%
2024/12/13	0	53.50	0	0.00	53.30	0	247	0.00%
2024/12/10	0	0.00	1	55.41	55.50	-1	274	-0.37%
2024/12/09	0	55.00	0	55.00	55.60	0	332	-0.01%
2024/12/06	0	54.00	0	0.00	54.80	0	342	0.01%
2024/12/02	1	53.60	0	0.00	53.20	1	603	0.17%
2024/11/29	1	54.40	2	53.25	53.60	-1	705	-0.14%
2024/11/28	2	53.55	1	53.20	53.20	1	853	0.12%
2024/11/26	1	55.90	1	55.00	55.00	0	911	0.00%
2024/11/22	0	54.50	0	0.00	54.90	0	913	0.00%
2024/11/21	0	0.00	2	54.80	54.50	-2	914	-0.22%
2024/11/18	0	0.00	0.8	54.10	54.50	-0.8	920	-0.09%
2024/11/05	0	0.00	0.1	58.80	59.00	-0.1	925	-0.01%
2024/10/30	1	59.60	1	60.50	59.10	0	927	0.00%
2024/10/29	1	61.20	1	62.10	60.50	0	920	0.00%
2024/10/18	6	60.90	0	0.00	60.00	6	936	0.64%
2024/10/09	0.2	65.00	0	0.00	64.50	0.2	939	0.02%
2024/10/08	1	66.20	2	66.10	66.40	-1	936	-0.11%
2024/10/01	0.1	67.80	0	0.00	68.20	0.1	925	0.01%
2024/09/30	0.2	66.90	0	0.00	66.80	0.2	914	0.02%
2024/09/18	0	0.00	5	54.00	54.20	-5	910	-0.55%
2024/09/16	0	0.00	1	54.40	54.20	-1	902	-0.11%
2024/09/13	0	0.00	3	55.10	53.80	-3	895	-0.33%
2024/09/10	1.1	52.85	9	51.37	50.50	-7.9	879	-0.90%
2024/09/09	2	52.05	0	0.00	52.30	2	876	0.23%
2024/09/06	8	53.60	1	54.00	53.10	7	873	0.80%
2024/09/05	1	53.40	0	0.00	53.70	1	871	0.11%
2024/09/02	5	55.50	2	55.50	55.10	3	842	0.36%
2024/08/30	13	56.87	11	57.20	57.00	2	828	0.24%
2024/08/29	10	55.00	1	55.20	55.00	9	772	1.17%
2024/08/28	0	0.00	10	55.88	55.60	-10	759	-1.32%
2024/08/27	3	57.90	5	57.88	57.70	-2	731	-0.28%
2024/08/26	15	59.06	31	59.50	57.80	-16	698	-2.29%
2024/08/23	3	56.67	5	56.36	58.00	-2	566	-0.35%
2024/08/22	13	57.08	213	56.50	56.90	-200	495	-40.35%	大賣/鉅額交易
2024/08/21	33	57.68	211	57.60	57.80	-178	396	-44.84%	大賣/鉅額交易
2024/08/20	10	53.12	82.5	54.18	53.40	-72.5	250	-28.98%
2024/08/19	79.5	51.50	3	49.65	51.50	76.5	203	37.51%
2024/08/15	1	45.80	0	0.00	46.00	1	194	0.51%
2024/08/13	3	45.35	0	0.00	45.35	3	198	1.51%
2024/08/02	0	0.00	1	49.70	49.50	-1	218	-0.46%
2024/07/31	0	0.00	1	49.10	48.80	-1	220	-0.45%
2024/07/30	0	0.00	0	48.40	49.05	0	224	0.00%
2024/07/29	0	49.85	0	0.00	48.75	0	226	0.00%
2024/07/26	0	0.00	1	49.10	49.65	-1	225	-0.44%
2024/07/19	2	49.70	0	0.00	49.50	2	228	0.88%
2024/07/18	0	0.00	4	50.15	50.50	-4	229	-1.75%
2024/07/11	0	0.00	0.3	52.80	52.50	-0.3	242	-0.11%
2024/07/08	0	0.00	1	57.30	57.10	-1	262	-0.38%
2024/06/25	0	0.00	2	54.30	55.00	-2	381	-0.52%
2024/06/20	0	0.00	1	55.90	55.70	-1	411	-0.24%
2024/06/19	0	0.00	2	57.00	56.00	-2	413	-0.48%
2024/06/17	0	0.00	2	55.40	55.90	-2	421	-0.47%
2024/06/14	0	0.00	2	55.80	55.50	-2	441	-0.45%
2024/06/04	2	57.60	0	0.00	57.40	2	521	0.38%
2024/05/29	1	57.20	0	0.00	57.00	1	600	0.17%
2024/05/27	2	57.10	0	0.00	56.90	2	722	0.28%
2024/05/22	2	56.20	0	0.00	56.00	2	920	0.22%
2024/05/21	2	54.90	0	0.00	55.10	2	919	0.22%
2024/05/16	4	55.00	2	55.00	54.90	2	920	0.22%
2024/05/15	0	0.00	2	55.60	55.20	-2	917	-0.22%
2024/05/14	0	0.00	1	55.70	55.60	-1	916	-0.11%
2024/05/10	0	0.00	5	55.72	55.30	-5	909	-0.55%
2024/04/19	0	0.00	2	59.80	59.40	-2	866	-0.23%
2024/04/16	5	60.70	0	0.00	60.90	5	839	0.60%
2024/04/15	2	64.00	2	62.45	62.50	0	824	0.00%
2024/04/12	1	62.50	14.1	63.05	62.70	-13.1	809	-1.62%
2024/04/11	2	62.50	1	64.00	62.00	1	801	0.12%
2024/04/10	3	64.10	1	63.80	64.10	2	781	0.26%
2024/04/09	28	63.09	145	62.24	63.60	-117	765	-15.28%	大賣/鉅額交易
2024/04/08	4	61.30	0	0.00	61.60	4	724	0.55%
2024/04/03	0	0.00	21	61.03	61.20	-21	713	-2.94%
2024/04/02	2	61.80	1	62.30	62.00	1	700	0.14%
2024/04/01	2	58.60	0	0.00	58.60	2	674	0.30%
2024/03/26	0	0.00	4	58.50	59.00	-4	665	-0.60%
2024/03/25	2	60.80	0	0.00	60.60	2	650	0.31%
2024/03/22	2	59.40	0	0.00	59.40	2	632	0.32%
2024/03/21	8	59.36	0	0.00	59.50	8	627	1.27%
2024/03/20	2	59.60	2	59.80	58.80	0	624	0.00%
2024/03/19	23	58.37	100	58.30	59.00	-77	613	-12.55%
2024/03/18	6	56.03	0	0.00	56.20	6	592	1.01%
2024/03/15	2	54.90	0	0.00	55.50	2	590	0.34%
2024/03/14	56	56.49	0	0.00	56.10	56	590	9.48%
2024/03/12	0	0.00	4	57.50	57.60	-4	559	-0.72%
2024/03/11	2	58.30	0	0.00	57.00	2	553	0.36%
2024/03/07	0	0.00	2	60.65	60.20	-2	509	-0.39%
2024/03/06	1	60.20	4	60.83	61.00	-3	496	-0.60%
2024/03/05	104	60.35	6	60.30	60.20	98	486	20.16%	大買/
2024/03/04	55	62.05	11	62.69	61.90	44	464	9.47%
2024/03/01	17	64.17	5	62.90	62.90	12	427	2.81%
2024/02/29	19	62.86	170.9	62.48	63.00	-151.9	380	-39.88%	大賣/鉅額交易
2024/02/27	232	60.55	179.1	61.38	62.00	52.9	301	17.53%	大買/大賣/
2024/02/26	207.1	57.46	0	0.00	57.60	207.1	143	144.37%	大買/鉅額交易
2024/02/23	0	0.00	11	53.38	52.40	-11	102	-10.76%
2024/02/22	11	53.39	0	0.00	53.30	11	98	11.15%
2024/02/20	0	0.00	1	52.20	52.50	-1	94	-1.06%
2024/02/15	0	0.00	1	51.60	50.80	-1	86	-1.16%
2024/01/23	0	0.00	5	49.45	49.60	-5	75	-6.64%
2024/01/18	0	0.00	2	48.70	48.75	-2	72	-2.75%
2024/01/15	0	0.00	2	49.15	49.25	-2	72	-2.76%
2024/01/12	0	0.00	2	49.10	49.05	-2	72	-2.76%
2024/01/10	0	0.00	5	49.10	49.10	-5	70	-7.05%
2024/01/09	6	49.02	0	0.00	49.05	6	68	8.71%
2023/12/15	0	0.00	5	49.50	49.45	-5	70	-7.14%
2023/12/14	0	0.00	3	49.30	49.45	-3	69	-4.31%
2023/12/13	1	48.80	4	48.85	48.90	-3	72	-4.15%
2023/12/12	9	48.90	1	48.90	48.90	8	72	10.98%
2023/12/11	0	0.00	5	49.70	49.60	-5	72	-6.91%
2023/12/04	5	48.70	0	0.00	48.65	5	73	6.80%
2023/11/22	0	0.00	1	47.60	47.60	-1	81	-1.23%
2023/11/14	2	47.00	0	0.00	47.00	2	97	2.06%
2023/11/08	0	0.00	1	47.70	48.40	-1	115	-0.86%
2023/11/02	2	47.20	0	0.00	47.15	2	133	1.50%
2023/10/12	21	47.04	0	0.00	47.50	21	145	14.46%
2023/10/02	2	48.83	1	48.00	47.85	1	142	0.70%
2023/09/27	1	47.40	0	0.00	47.30	1	143	0.70%
2023/09/22	0	0.00	3	48.40	48.40	-3	147	-2.03%
2023/09/21	0	0.00	1	48.05	47.95	-1	148	-0.67%
2023/09/18	1	47.75	2	48.50	47.55	-1	151	-0.66%
2023/09/13	1	48.10	0	0.00	48.45	1	149	0.67%
2023/09/12	13	48.81	0	0.00	48.80	13	150	8.64%
2023/08/22	2	47.20	0	0.00	47.10	2	162	1.23%
2023/08/18	2	47.00	2	48.25	48.15	0	158	0.00%
2023/08/17	48	46.56	0	0.00	46.90	48	153	31.28%
2023/08/11	0	0.00	2	49.10	47.95	-2	135	-1.48%
2023/08/10	0	0.00	3	49.00	49.10	-3	130	-2.30%
2023/08/09	0	0.00	5	50.30	50.20	-5	125	-3.99%
2023/08/04	11	51.91	0	0.00	51.90	11	121	9.03%
2023/07/31	1	52.00	0	0.00	51.70	1	124	0.80%
2023/07/28	1	51.50	0	0.00	51.70	1	124	0.80%
2023/07/26	1	51.00	0	0.00	50.90	1	124	0.81%
2023/07/24	4	50.85	0	0.00	50.50	4	124	3.21%
2023/07/20	0	0.00	1	51.70	51.60	-1	123	-0.81%
2023/07/18	1	52.30	0	0.00	52.20	1	125	0.80%
2023/07/12	1	52.00	0	0.00	51.90	1	126	0.79%
2023/07/05	1	53.10	0	0.00	53.00	1	143	0.70%
2023/07/03	3	52.07	0	0.00	52.80	3	146	2.05%
2023/06/27	1	52.80	0	0.00	52.80	1	143	0.70%
2023/06/21	1	53.70	0	0.00	53.50	1	142	0.70%
2023/06/20	1	53.90	0	0.00	53.70	1	142	0.70%
2023/06/16	1	53.90	0	0.00	53.90	1	144	0.69%
2023/06/14	1	54.40	0	0.00	54.50	1	145	0.69%
2023/06/13	1	54.50	0	0.00	54.40	1	145	0.69%
2023/06/12	2	55.10	0	0.00	54.70	2	148	1.35%
2023/06/08	1	54.90	2	55.00	55.30	-1	148	-0.67%
2023/06/07	1	55.80	0	0.00	55.70	1	148	0.67%
2023/05/29	1	54.00	0	0.00	54.00	1	163	0.61%
2023/05/23	1	53.90	0	0.00	53.70	1	164	0.61%
2023/05/22	1	53.80	0	0.00	53.80	1	166	0.60%
2023/04/18	7	53.91	7	53.81	54.10	0	174	0.00%
2023/04/11	0	0.00	10	55.50	55.50	-10	156	-6.39%
2023/04/07	0	0.00	4	55.00	55.00	-4	150	-2.65%
2023/03/16	4	52.00	0	0.00	52.10	4	136	2.92%
2023/03/15	10	53.20	0	0.00	52.80	10	136	7.35%
2023/03/14	0	0.00	7	55.27	55.30	-7	130	-5.38%
2023/03/13	1	55.00	0	0.00	55.40	1	126	0.79%
2023/03/10	0	0.00	5	55.40	55.40	-5	121	-4.11%
2023/03/09	0	0.00	10	56.40	56.20	-10	117	-8.51%
2023/03/08	2	56.65	2	56.40	56.40	0	113	0.00%
2023/03/06	0	0.00	2	54.60	54.80	-2	99	-2.01%
2023/03/03	2	55.00	0	0.00	54.30	2	97	2.06%
2023/03/02	3	54.77	0	0.00	54.70	3	94	3.17%
2023/03/01	1	54.69	0	0.00	54.70	1	93	1.09%
2023/02/15	2	54.05	2	54.00	53.50	0	85	0.00%
2023/02/14	5	54.06	30	53.81	53.70	-25	83	-29.82%
2023/02/09	3	54.07	2	54.15	53.60	1	80	1.24%
2023/02/01	2	51.30	2	51.40	51.40	0	65	0.00%
2023/01/31	1	51.40	1	51.20	51.10	0	65	0.00%
2023/01/30	0	0.00	2	51.25	51.10	-2	65	-3.04%
2023/01/17	0	0.00	2	49.80	50.30	-2	66	-3.01%
2022/12/19	1	50.80	1	50.80	50.80	0	99	0.00%
2022/12/07	0	0.00	1	49.80	49.80	-1	111	-0.90%
2022/11/14	1	47.80	0	0.00	47.80	1	229	0.44%
2022/10/14	0	0.00	1	46.50	46.50	-1	224	-0.45%
2022/10/04	0	0.00	1	47.90	47.90	-1	211	-0.47%
2022/09/28	3	46.55	0	0.00	46.55	3	215	1.39%
2022/09/12	0	0.00	2	51.85	51.40	-2	209	-0.95%
2022/09/05	2	54.50	0	0.00	51.60	2	191	1.04%
2022/09/01	0	0.00	3	53.77	53.70	-3	157	-1.90%
2022/08/31	3	55.50	0	0.00	55.00	3	150	2.00%
2022/08/30	0	0.00	1	53.70	53.90	-1	131	-0.76%
2022/08/29	1	54.00	0	0.00	53.90	1	125	0.80%
2022/06/22	0	0.00	9	47.01	45.20	-9	281	-3.20%
2022/06/16	0	0.00	1	49.45	49.30	-1	296	-0.34%
2022/06/09	0	0.00	2	51.20	51.30	-2	331	-0.60%
2022/06/01	0	0.00	2	50.70	50.70	-2	415	-0.48%
2022/05/30	2	50.25	0	0.00	50.00	2	426	0.47%
2022/05/26	1	49.00	0	0.00	49.15	1	445	0.22%
2022/05/12	1	50.00	0	0.00	48.55	1	535	0.19%
2022/05/03	0	0.00	3	52.80	53.30	-3	564	-0.53%
2022/04/28	1	53.00	1	54.80	52.90	0	592	0.00%
2022/04/27	0	0.00	3	51.70	53.00	-3	595	-0.50%
2022/04/25	0	0.00	1	53.10	53.50	-1	616	-0.16%
2022/04/18	1	54.70	18	54.18	53.90	-17	775	-2.19%
2022/04/15	7	54.56	1	55.30	54.70	6	805	0.75%
2022/04/14	0	0.00	2	54.85	55.00	-2	861	-0.23%
2022/04/13	3	54.00	0	0.00	54.20	3	930	0.32%
2022/04/12	0	0.00	6	52.50	53.70	-6	1,092	-0.55%
2022/04/11	4	55.53	9	53.70	53.70	-5	1,479	-0.34%
2022/04/07	8	59.20	20	56.33	54.90	-12	1,881	-0.64%
2022/04/06	26	58.15	2	57.95	58.20	24	2,344	1.02%
2022/04/01	0	0.00	1	56.30	56.00	-1	2,417	-0.04%
2022/03/30	0	0.00	10	54.80	55.30	-10	2,435	-0.41%
2022/03/29	0	0.00	5	54.70	54.60	-5	2,440	-0.20%
2022/03/25	1	55.50	10	55.38	55.30	-9	2,455	-0.37%
2022/03/24	2	55.60	7	55.93	55.50	-5	2,456	-0.20%
2022/03/23	0	0.00	3	55.20	55.40	-3	2,448	-0.12%
2022/03/18	0	0.00	0.3	54.16	54.40	-0.3	2,450	-0.01%
2022/03/17	5.1	54.30	0	0.00	54.00	5.1	2,461	0.21%
2022/03/16	1.1	53.51	1	54.30	53.50	0.1	2,462	0.00%
2022/03/15	0.2	53.56	0	0.00	53.50	0.2	2,459	0.01%
2022/03/14	0	55.50	0	0.00	55.70	0	2,453	0.00%
2022/03/11	0	0.00	7	55.04	54.90	-7	2,462	-0.28%
2022/03/10	2	56.10	0	0.00	56.30	2	2,464	0.08%
2022/03/09	4	54.55	21	54.42	54.40	-17	2,447	-0.69%
2022/03/08	22	53.70	2	53.40	53.80	20	2,446	0.82%
2022/03/07	0	0.00	3	53.50	53.60	-3	2,444	-0.12%
2022/03/03	0	0.00	3	55.33	54.40	-3	2,446	-0.12%
2022/03/02	2	54.80	22	53.99	54.90	-20	2,472	-0.81%
2022/03/01	22	55.20	0	0.00	55.00	22	2,486	0.88%
2022/02/24	0	0.00	7	53.49	53.70	-7	2,500	-0.28%
2022/02/23	3	55.43	7	56.24	54.60	-4	2,495	-0.16%
2022/02/22	9	55.10	0	54.80	55.00	9	2,492	0.36%
2022/02/21	0	54.00	0	0.00	54.10	0	2,506	0.00%
2022/02/17	0	0.00	7	54.97	54.10	-7	2,721	-0.26%
2022/02/16	19	54.51	0	54.40	54.80	19	2,731	0.69%
2022/02/15	1	54.00	88	53.43	53.00	-87	2,727	-3.19%
2022/02/14	61	53.09	1	53.20	53.00	60	2,730	2.20%
2022/02/10	0	0.00	1	54.10	54.10	-1	2,743	-0.04%
2022/02/07	0	0.00	2	54.15	54.00	-2	2,862	-0.07%
2022/01/26	1	52.89	1	54.10	52.80	0	2,904	0.00%
2022/01/25	2	53.89	0	0.00	52.90	2	2,981	0.07%
2022/01/24	1	52.70	11	52.75	54.60	-10	2,973	-0.34%
2022/01/21	13	54.64	0	0.00	53.50	13	2,961	0.44%
2022/01/20	0	0.00	3	54.70	55.00	-3	2,946	-0.10%
2022/01/19	3	54.50	0	0.00	54.40	3	2,941	0.10%
2022/01/18	1	56.90	22	56.11	55.00	-21	2,934	-0.72%
2022/01/17	21	54.85	0	0.00	55.50	21	2,908	0.72%
2022/01/14	3	55.90	12	55.54	53.90	-9	2,893	-0.31%
2022/01/13	1	55.80	10	56.10	55.00	-9	2,827	-0.32%
2022/01/12	23	57.08	4	55.90	57.70	19	2,796	0.68%
2022/01/11	29	55.79	0	0.00	54.80	29	2,764	1.05%
2022/01/10	1	56.00	0	0.00	56.00	1	2,740	0.04%
2022/01/07	32	57.91	51	58.92	57.50	-19	2,710	-0.70%
2022/01/06	0	0.00	10	58.88	59.60	-10	2,651	-0.38%
2022/01/05	43	59.92	139	60.50	58.90	-96	2,577	-3.73%	大賣/
2022/01/04	158	63.54	41	63.33	62.10	117	2,425	4.82%	大買/鉅額交易
2022/01/03	21	59.22	67.1	59.73	58.60	-46.1	2,038	-2.26%
2021/12/30	141	61.82	250	61.80	61.20	-109	1,959	-5.56%	大買/大賣/鉅額交易
2021/12/29	303	61.34	204	60.88	63.40	99	1,621	6.10%	大買/大賣/
2021/12/28	106	56.97	23	55.60	57.70	83	1,120	7.41%	大買/
2021/12/27	0	0.00	0.1	53.90	52.50	-0.1	1,028	0.00%
2021/12/24	0	0.00	0	52.60	53.00	0	1,011	0.00%
2021/12/23	0	0.00	6	52.60	52.50	-6	1,003	-0.60%
2021/12/22	6	52.45	17	53.32	51.60	-11	998	-1.10%
2021/12/21	6	51.13	3	51.30	52.00	3	986	0.30%
2021/12/17	0	51.00	0	0.00	50.70	0	979	0.00%
2021/12/14	14	51.57	4	51.50	50.60	10	971	1.03%
2021/12/13	4	53.30	52	52.55	52.40	-48	960	-5.00%
2021/12/10	0	0.00	14	52.17	51.60	-14	945	-1.48%
2021/12/09	4	51.50	0	0.00	51.60	4	940	0.43%
2021/12/08	1	51.20	0	0.00	51.20	1	934	0.11%
2021/12/07	11	51.55	32	52.21	51.60	-21	928	-2.26%
2021/12/06	3	53.23	2.1	52.03	53.30	0.9	908	0.10%
2021/12/03	20	51.97	1	52.00	51.80	19	895	2.12%
2021/12/02	20	51.98	16	52.32	51.40	4	892	0.45%
2021/12/01	17	52.76	25	52.84	53.20	-8	880	-0.91%
2021/11/30	13	51.38	0	0.00	51.20	13	867	1.50%
2021/11/29	5	50.46	5	50.46	50.20	0	860	0.00%
2021/11/26	18	52.07	241	51.99	52.00	-223	841	-26.49%	大賣/鉅額交易
2021/11/25	261	53.06	43	53.40	53.70	218	807	26.99%	大買/鉅額交易
2021/11/24	20	52.77	34	52.19	51.70	-14	783	-1.79%
2021/11/23	18.1	52.40	0.1	52.65	52.50	18	762	2.35%
2021/11/22	2	51.20	1	50.80	50.90	1	745	0.13%
2021/11/19	9.1	50.80	22	51.07	50.80	-12.9	736	-1.75%
2021/11/18	17	51.37	45	51.62	51.20	-28	720	-3.88%
2021/11/17	91	53.65	82.1	54.06	53.00	8.9	694	1.28%
2021/11/16	87.1	51.88	4	50.58	52.50	83.1	553	15.00%
2021/11/15	1	47.80	1.1	47.51	47.80	-0.1	476	-0.01%
2021/11/12	0	46.25	0	0.00	46.65	0	469	0.01%
2021/11/10	1	47.15	0	47.55	47.65	1	465	0.21%
2021/11/09	6	45.98	3	46.45	46.50	3	457	0.66%
2021/11/08	12.1	48.83	0	0.00	46.20	12.1	439	2.74%
2021/11/05	6	48.45	17	48.60	48.00	-11	403	-2.73%
2021/11/04	18	48.80	7	49.20	49.20	11	367	2.99%
2021/11/03	1	47.40	7	46.60	47.30	-6	313	-1.91%
2021/11/02	6.1	46.82	4.1	46.28	47.00	2	275	0.73%
2021/11/01	0	0.00	0	43.00	43.10	0	189	-0.02%
2021/10/29	0	42.70	0	0.00	42.50	0	183	0.02%
2021/10/12	4	40.05	0	0.00	40.05	4	224	1.78%
2021/10/04	0	0.00	1	41.50	41.45	-1	269	-0.37%
2021/09/28	0	0.00	2	42.85	42.80	-2	284	-0.70%
2021/09/23	0	0.00	0	42.45	42.00	0	284	-0.01%
2021/09/10	0	41.50	0	0.00	41.35	0	298	0.01%
2021/09/03	0	0.00	0	41.00	41.30	0	304	-0.02%
2021/09/02	0	0.00	0.2	41.00	41.00	-0.2	303	-0.07%
2021/08/26	0.1	40.95	0	0.00	41.15	0.1	310	0.04%
2021/08/19	0	0.00	2	39.65	39.70	-2	322	-0.62%
2021/08/18	0	0.00	12	39.80	40.50	-12	322	-3.72%
2021/08/17	0	0.00	11	40.19	39.80	-11	322	-3.41%
2021/08/16	0	0.00	13	40.29	40.30	-13	322	-4.04%
2021/08/11	0	0.00	5	42.51	42.10	-5	326	-1.53%
2021/08/05	2	43.15	9	43.02	43.30	-7	374	-1.87%
2021/08/03	0.2	42.80	0.1	42.90	42.80	0.1	443	0.02%
2021/07/28	0	0.00	5	41.80	41.50	-5	538	-0.93%
2021/07/22	0.1	42.20	0	0.00	41.95	0.1	602	0.02%
2021/07/21	0	0.00	1	42.80	41.90	-1	616	-0.16%
2021/07/20	12	42.74	6	42.44	42.20	6	633	0.95%
2021/07/19	11	43.62	0	0.00	43.50	11	642	1.71%
2021/07/16	11	44.17	9	43.93	43.90	2	663	0.30%
2021/07/15	15	44.37	51.1	44.20	44.20	-36.1	666	-5.41%
2021/07/14	1	42.80	0	0.00	42.60	1	646	0.15%
2021/07/13	1	43.10	10.1	43.79	43.00	-9.1	655	-1.38%
2021/07/12	0	0.00	0.1	41.05	41.75	-0.1	662	-0.02%
2021/07/07	0.1	42.00	0	0.00	41.90	0.1	761	0.01%
2021/07/05	10	41.00	0	0.00	41.35	10	828	1.21%
2021/06/25	0	0.00	1	41.50	41.10	-1	1,020	-0.10%
2021/06/24	0	0.00	3.1	40.95	41.15	-3.1	1,028	-0.30%
2021/06/21	0	0.00	6	40.20	40.25	-6	1,079	-0.56%
2021/06/18	0.1	40.60	0	0.00	40.70	0.1	1,096	0.01%
2021/06/17	0.1	40.20	0	0.00	40.45	0.1	1,112	0.00%
2021/06/15	0	0.00	5.1	40.85	40.60	-5.1	1,135	-0.44%
2021/06/10	0.1	40.10	0	0.00	40.10	0.1	1,169	0.00%
2021/06/08	0	0.00	4.1	40.43	40.20	-4.1	1,201	-0.34%
2021/06/03	0.1	40.40	0	0.00	40.00	0.1	1,264	0.00%
2021/05/25	0.1	39.95	0	0.00	39.60	0.1	1,413	0.00%
2021/05/21	0	0.00	2	38.85	38.75	-2	1,620	-0.12%
2021/05/20	0	0.00	0.1	38.35	38.60	-0.1	1,688	-0.01%
2021/05/19	2	38.93	0	0.00	39.10	2	1,730	0.12%
2021/05/18	2	38.85	0	0.00	39.05	2	1,840	0.11%
2021/05/17	0.1	37.90	0	0.00	36.85	0.1	1,864	0.01%
2021/05/14	0.1	38.00	114.1	38.07	38.35	-114	1,893	-6.02%	大賣/鉅額交易
2021/05/12	15	40.89	27	40.32	39.60	-12	2,221	-0.54%
2021/05/11	3	42.87	26	43.54	41.60	-23	2,324	-0.99%
2021/05/10	5	44.64	4	44.59	43.80	1	2,498	0.04%
2021/05/07	1	43.25	0	0.00	43.60	1	2,528	0.04%
2021/05/06	23	43.15	20	43.21	43.00	3	2,562	0.12%
2021/05/05	41	43.76	30	43.36	43.20	11	2,584	0.43%
2021/05/04	54	43.21	18	43.18	42.95	36	2,569	1.40%
2021/05/03	35	43.41	38	43.23	43.50	-3	2,551	-0.12%
2021/04/29	0	0.00	3	43.45	43.45	-3	2,545	-0.12%
2021/04/27	4	43.96	6	44.26	43.60	-2	2,682	-0.07%
2021/04/26	8	43.98	0	0.00	44.45	8	2,698	0.30%
2021/04/23	2	43.63	0	0.00	43.30	2	2,720	0.07%
2021/04/22	12	43.82	16	43.38	43.30	-4	2,934	-0.14%
2021/04/21	10	44.00	3	43.65	43.55	7	3,124	0.22%
2021/04/20	1	43.60	2	43.30	43.45	-1	3,247	-0.03%
2021/04/19	1	43.10	9	43.21	43.25	-8	3,406	-0.23%
2021/04/16	6	43.98	62	43.39	43.55	-56	3,405	-1.64%
2021/04/15	14	44.01	20	44.11	43.95	-6	3,391	-0.18%
2021/04/14	42	44.02	2	44.03	44.35	40	3,365	1.19%
2021/04/13	10	43.38	3	43.48	43.55	7	3,388	0.21%
2021/04/12	4	43.49	4	43.14	43.10	0	3,388	0.00%
2021/04/09	12	43.68	21	43.51	43.45	-9	3,367	-0.27%
2021/04/08	27	44.56	8	44.54	44.55	19	3,325	0.57%
2021/04/07	51	44.65	185	44.98	45.00	-134	3,308	-4.05%	大賣/鉅額交易
2021/04/06	201	45.52	53	45.03	45.70	148	3,255	4.55%	大買/鉅額交易
2021/04/01	4	43.13	0	0.00	43.30	4	3,177	0.13%
2021/03/31	2	42.88	0	0.00	42.75	2	3,169	0.06%
2021/03/30	0	0.00	10	42.92	42.70	-10	3,166	-0.32%
2021/03/29	8	42.90	20	42.92	42.70	-12	3,163	-0.38%
2021/03/26	22	42.63	0	0.00	42.70	22	3,161	0.70%
2021/03/25	0	0.00	1	41.90	41.85	-1	3,159	-0.03%
2021/03/24	2	43.05	0.3	43.13	43.15	1.7	3,142	0.05%
2021/03/23	0	0.00	11	43.45	43.35	-11	3,131	-0.35%
2021/03/22	1	43.50	1	43.75	43.50	0	3,119	0.00%
2021/03/19	1	43.35	1	43.65	43.30	0	3,120	0.00%
2021/03/18	3	43.87	2	43.90	43.75	1	3,122	0.03%
2021/03/17	1	44.40	1	44.10	43.80	0	3,163	0.00%
2021/03/16	2	44.12	5	43.81	44.00	-3	3,356	-0.09%
2021/03/15	3.1	43.55	11	43.43	43.50	-7.9	3,374	-0.23%
2021/03/12	2	43.40	2	43.20	42.85	0	3,376	0.00%
2021/03/10	0	0.00	3	42.25	42.25	-3	3,383	-0.09%
2021/03/09	1	43.15	14	42.06	42.05	-13	3,381	-0.38%
2021/03/08	2	44.05	6	44.44	43.45	-4	3,351	-0.12%
2021/03/05	0	43.35	3	43.67	43.65	-3	3,343	-0.09%
2021/03/04	1	43.75	7	43.61	43.85	-6	3,353	-0.18%
2021/03/03	0	0.00	1	43.40	43.50	-1	3,346	-0.03%
2021/03/02	2	43.95	174	43.68	42.85	-172	3,340	-5.15%	大賣/鉅額交易
2021/02/26	14	43.72	27	43.74	43.60	-13	3,320	-0.39%
2021/02/25	1	44.10	1	44.75	44.25	0	3,313	0.00%
2021/02/24	28	44.77	85	45.08	44.35	-57	3,291	-1.73%
2021/02/23	104	45.69	101	45.27	45.45	3	3,226	0.09%	大買/大賣/
2021/02/22	124	44.43	12.1	44.34	43.80	111.9	3,097	3.61%	大買/鉅額交易
2021/02/19	5	44.20	20	44.05	44.45	-15	3,035	-0.49%
2021/02/18	31	44.04	280	44.42	45.00	-249	3,018	-8.25%	大賣/鉅額交易
2021/02/17	8	42.82	4	42.91	42.50	4	2,973	0.13%
2021/02/05	18.1	42.73	29	42.56	42.15	-11	2,951	-0.37%
2021/02/04	116	44.14	147	44.26	43.50	-31	2,929	-1.06%	大買/大賣/
2021/02/03	240	43.89	165	43.57	44.00	75	2,769	2.71%	大買/大賣/
2021/02/02	111	42.08	129	42.14	43.50	-18	2,657	-0.68%	大買/大賣/
2021/02/01	352	41.81	477.2	41.68	43.00	-125.2	2,539	-4.93%	大買/大賣/鉅額交易
2021/01/29	228	41.51	15	41.30	41.40	213	2,345	9.08%	大買/鉅額交易
2021/01/28	27	40.61	5	40.28	40.90	22	2,282	0.96%
2021/01/27	118	40.62	8	40.36	40.35	110	2,343	4.69%	大買/鉅額交易
2021/01/26	0	0.00	10	39.30	38.70	-10	2,319	-0.43%
2021/01/25	12	38.91	1	39.15	39.10	11	2,311	0.48%
2021/01/22	1	39.45	0	0.00	39.50	1	2,302	0.04%
2021/01/21	3	39.59	0	0.00	39.90	3	2,300	0.13%
2021/01/20	40	40.93	89	41.46	40.80	-49	2,271	-2.16%
2021/01/19	1	39.25	5.1	39.52	40.50	-4.1	2,165	-0.19%
2021/01/15	35.1	42.40	82	42.34	39.90	-47	2,104	-2.23%
2021/01/14	18	41.35	74	41.07	41.80	-56	1,886	-2.97%
2021/01/13	106	40.03	63.1	40.11	40.50	42.9	1,683	2.55%	大買/
2021/01/12	149.1	39.86	80.2	39.97	39.90	68.9	1,552	4.44%	大買/
2021/01/11	0	0.00	174	38.55	38.55	-174	1,400	-12.43%	大賣/鉅額交易
2021/01/08	2	38.25	1	38.50	38.15	1	1,419	0.07%
2021/01/07	10	38.51	3	38.73	38.70	7	1,509	0.46%
2021/01/06	46	38.95	14.2	39.25	38.20	31.8	1,527	2.08%
2021/01/05	10	38.63	4	38.35	38.50	6	1,476	0.41%
2021/01/04	8	37.79	2	37.88	37.75	6	1,514	0.40%
2020/12/31	14	37.83	0	0.00	37.60	14	1,530	0.91%
2020/12/30	36	37.05	2	37.85	37.75	34	1,549	2.19%
2020/12/29	15	37.10	0	0.00	37.10	15	1,555	0.97%
2020/12/28	4	36.95	0	0.00	37.10	4	1,573	0.25%
2020/12/25	44	37.05	15	37.05	37.05	29	1,618	1.79%
2020/12/24	8	37.47	1	37.60	37.10	7	1,825	0.38%
2020/12/23	10	37.00	0	0.00	37.25	10	1,869	0.54%
2020/12/22	166	37.03	0	0.00	37.00	166	2,183	7.60%	大買/鉅額交易
2020/12/21	18	36.89	0	0.00	37.00	18	2,357	0.76%
2020/12/18	1	37.30	0	0.00	37.40	1	2,363	0.04%
2020/12/17	1.1	37.29	0	0.00	37.30	1.1	2,384	0.04%
2020/12/16	4.1	37.85	2	37.88	37.70	2.1	2,385	0.09%
2020/12/15	2.1	37.58	7	37.67	37.60	-5	2,427	-0.20%
2020/12/14	2	38.25	1	38.45	38.10	1	2,422	0.04%
2020/12/11	5	38.58	0	0.00	38.30	5	2,439	0.20%
2020/12/10	21	40.14	19.1	40.39	39.60	1.9	2,390	0.08%
2020/12/09	0	38.20	2	39.15	39.30	-2	2,197	-0.09%
2020/12/08	7	38.79	2	38.55	38.45	5	2,171	0.23%
2020/12/07	0.2	37.91	7	38.08	37.85	-6.8	2,155	-0.32%
2020/12/04	7.1	38.10	0	0.00	38.10	7.1	2,156	0.33%
2020/12/03	0	0.00	1	38.30	38.40	-1	2,153	-0.05%
2020/12/02	1.1	38.19	0	0.00	38.05	1.1	2,156	0.05%
2020/12/01	1	38.50	0	0.00	38.45	1	2,185	0.05%
2020/11/30	0	0.00	3	38.82	38.60	-3	2,220	-0.14%
2020/11/27	10	38.30	1	38.45	38.40	9	2,206	0.41%
2020/11/26	1	38.15	0	0.00	38.15	1	2,201	0.05%
2020/11/25	6	38.37	0	0.00	38.10	6	2,219	0.27%
2020/11/24	1	38.49	2	38.60	38.45	-1	2,286	-0.04%
2020/11/23	5	38.05	0	0.00	38.10	5	2,295	0.22%
2020/11/20	2.1	38.05	0	0.00	38.05	2.1	2,324	0.09%
2020/11/19	8	38.15	1	38.45	38.15	7	2,358	0.30%
2020/11/18	1.2	38.05	0	0.00	38.00	1.2	2,360	0.05%
2020/11/17	33	38.31	28	38.05	38.00	5	2,363	0.21%
2020/11/16	46.1	39.00	78	39.45	38.50	-32	2,375	-1.35%
2020/11/13	0	37.80	6	37.99	38.80	-6	2,334	-0.26%
2020/11/12	41	38.58	0	0.00	38.50	41	2,331	1.76%
2020/11/11	46	38.90	14	38.71	39.00	32	2,316	1.38%
2020/11/10	2	37.93	0	0.00	38.00	2	2,265	0.09%
2020/11/09	0	0.00	6	38.31	38.40	-6	2,266	-0.26%
2020/11/06	2.1	37.70	0	0.00	37.65	2.1	2,302	0.09%
2020/11/04	10	38.27	10	38.19	37.95	0	2,353	0.00%
2020/11/03	0	0.00	5	37.08	37.50	-5	2,280	-0.22%
2020/10/27	1	37.00	1	37.00	36.80	0	2,383	0.00%
2020/10/22	9	37.50	1	37.95	37.40	8	2,488	0.32%
2020/10/21	0	0.00	6	37.42	37.45	-6	2,582	-0.23%
2020/10/20	1	37.40	0	0.00	37.40	1	2,627	0.04%
2020/10/19	1	37.60	0	0.00	37.35	1	2,752	0.04%
2020/10/16	26	37.82	14	37.63	37.65	12	2,770	0.43%
2020/10/15	17	38.72	10	39.12	38.30	7	2,760	0.25%
2020/10/14	11	37.84	1	38.15	38.25	10	2,687	0.37%
2020/10/13	11	37.59	10	37.86	37.70	1	2,729	0.04%
2020/10/12	20	37.44	8	37.42	37.90	12	2,745	0.44%
2020/10/07	1	37.40	0	0.00	37.00	1	2,774	0.04%
2020/09/30	0	0.00	1	37.50	37.35	-1	3,141	-0.03%
2020/09/29	12	37.90	11	37.98	37.25	1	3,266	0.03%
2020/09/28	1	36.25	2	36.20	36.10	-1	3,723	-0.03%
2020/09/25	18	38.53	98	38.14	36.30	-80	3,778	-2.12%
2020/09/24	76	39.45	13	38.39	39.45	63	3,760	1.68%
2020/09/22	15	35.60	0	0.00	35.30	15	3,666	0.41%
2020/09/21	2	36.60	0	0.00	36.40	2	3,669	0.05%
2020/09/18	2	37.15	6	37.13	37.10	-4	3,740	-0.11%
2020/09/16	1	35.45	3	36.10	36.30	-2	3,997	-0.05%
2020/09/14	5	35.22	4	35.63	35.20	1	4,025	0.02%
2020/09/09	1	35.20	9	35.72	35.70	-8	4,194	-0.19%
2020/09/08	1	36.55	1	37.05	36.00	0	4,335	0.00%
2020/09/04	0	0.00	1	36.50	36.55	-1	4,534	-0.02%
2020/09/03	70	37.35	10	36.35	37.35	60	4,587	1.31%
2020/09/02	1	36.60	3	36.50	36.25	-2	4,761	-0.04%
2020/09/01	1	36.20	0	0.00	36.80	1	4,893	0.02%
2020/08/31	8	36.84	2	36.75	36.60	6	5,010	0.12%
2020/08/28	9	38.05	3	38.27	37.45	6	5,019	0.12%
2020/08/27	11	36.79	0	0.00	37.50	11	4,941	0.22%
2020/08/26	1	37.95	0	0.00	37.20	1	4,912	0.02%
2020/08/25	1	37.15	1	37.30	37.10	0	4,877	0.00%
2020/08/24	3	35.60	2	35.78	36.40	1	4,836	0.02%
2020/08/21	3	35.08	1	35.30	35.25	2	4,824	0.04%
2020/08/20	6	34.69	4	35.49	34.40	2	4,815	0.04%
2020/08/19	1	37.20	81	36.22	35.70	-80	4,777	-1.67%
2020/08/18	6	36.83	0	0.00	36.60	6	4,748	0.13%
2020/08/12	10	37.11	8	37.04	37.15	2	4,695	0.04%
2020/08/11	6	35.80	0	0.00	36.20	6	4,635	0.13%
2020/08/10	6	36.65	11	36.95	36.10	-5	4,624	-0.11%
2020/08/07	16	37.87	4	38.03	37.75	12	4,573	0.26%
2020/08/06	3	37.38	11	37.91	38.00	-8	4,544	-0.18%
2020/08/05	20	37.72	5	38.23	37.40	15	4,504	0.33%
2020/08/04	17	36.67	1	36.40	37.50	16	4,469	0.36%
2020/08/03	16	35.72	2	36.03	35.80	14	4,453	0.31%
2020/07/31	15	35.71	7	35.80	35.90	8	4,440	0.18%
2020/07/30	5	35.68	5	36.27	35.95	0	4,431	0.00%
2020/07/29	0	0.00	2	35.20	34.95	-2	4,409	-0.05%
2020/07/28	9	36.29	24	36.09	35.00	-15	4,384	-0.34%
2020/07/27	111	38.50	39	38.38	37.30	72	4,301	1.67%	大買/
2020/07/24	5	38.00	22	37.99	37.00	-17	4,193	-0.41%
2020/07/23	63	38.43	115	38.47	38.05	-52	4,136	-1.26%	大賣/
2020/07/22	3	37.68	0	0.00	37.00	3	4,002	0.07%
2020/07/21	6	36.69	0	0.00	36.40	6	3,967	0.15%
2020/07/20	3	34.75	3	35.45	36.30	0	3,941	0.00%
2020/07/17	8	36.15	28	36.98	35.75	-20	3,908	-0.51%
2020/07/16	9	36.94	17	36.99	37.05	-8	3,838	-0.21%
2020/07/15	8	36.81	88	37.27	36.00	-80	3,797	-2.11%
2020/07/14	39	36.94	34	37.00	36.90	5	3,742	0.13%
2020/07/13	51	38.14	28	38.29	37.80	23	3,690	0.62%
2020/07/10	55	37.43	18	37.60	36.65	37	3,589	1.03%
2020/07/09	85	38.65	55	39.22	38.00	30	3,500	0.86%
2020/07/08	85	40.87	33	41.04	40.80	52	3,255	1.60%
2020/07/07	362	41.83	447	42.19	42.30	-85	3,080	-2.76%	大買/大賣/
2020/07/06	7	39.05	6	39.05	39.05	1	2,410	0.04%
2020/07/03	213	35.13	139	34.52	35.50	74	2,308	3.21%	大買/大賣/
2020/07/02	40	32.12	41	32.08	32.30	-1	2,009	-0.05%
2020/07/01	36	30.96	2	31.08	30.90	34	1,934	1.76%
2020/06/30	4	30.64	3	30.92	30.50	1	1,900	0.05%
2020/06/29	29	30.40	24	30.26	30.15	5	1,871	0.27%
2020/06/24	183	32.26	226	31.56	30.85	-43	1,790	-2.40%	大買/大賣/
2020/06/23	8	29.96	7	30.02	30.00	1	1,499	0.07%
2020/06/22	15	30.38	6	30.61	30.20	9	1,476	0.61%
2020/06/19	1	30.25	2	30.45	30.05	-1	1,449	-0.07%
2020/06/18	9	30.35	25	30.73	30.55	-16	1,420	-1.13%
2020/06/17	36	31.49	24	31.37	30.90	12	1,380	0.87%
2020/06/16	31	30.69	6	30.68	30.70	25	1,292	1.93%
2020/06/15	64	31.63	96	32.19	30.90	-32	1,235	-2.59%
2020/06/12	123	30.79	210	30.22	32.10	-87	1,081	-8.04%	大買/大賣/
2020/06/11	169	29.61	54	29.34	29.20	115	954	12.05%	大買/鉅額交易
2020/06/10	35	31.89	7	32.38	31.65	28	869	3.22%
2020/06/09	109	32.70	565	32.83	32.85	-456	788	-57.85%	大買/大賣/鉅額交易
2020/06/08	498	32.75	84	32.65	32.75	414	590	70.11%	大買/鉅額交易
2020/06/05	102	29.74	3	29.35	29.80	99	463	21.38%	大買/
2020/06/04	1	27.05	2	26.70	27.10	-1	343	-0.29%
2020/06/03	0	0.00	3	25.85	25.90	-3	316	-0.95%
2020/05/27	0	0.00	1	25.85	25.85	-1	331	-0.30%
2020/05/22	1	25.40	0	0.00	25.60	1	348	0.29%
2020/05/20	2	25.70	0.1	25.55	25.70	1.9	345	0.55%
2020/05/19	0	0.00	1	25.25	25.20	-1	344	-0.29%
2020/05/15	1	25.15	0	0.00	25.10	1	340	0.29%
2020/05/13	0	0.00	1	25.90	26.20	-1	330	-0.30%
2020/05/11	0	0.00	1	26.55	26.60	-1	323	-0.31%
2020/04/23	0	0.00	8	23.74	23.75	-8	313	-2.55%
2020/03/25	0	0.00	1	22.00	22.00	-1	350	-0.29%
2020/03/23	0	0.00	20	20.40	20.40	-20	368	-5.43%
2020/03/19	0	0.00	44	19.20	19.20	-44	385	-11.41%
2020/03/13	27	23.57	5	23.22	23.50	22	517	4.25%
2020/03/12	4	24.64	6	24.98	25.70	-2	505	-0.40%
2020/03/11	1	27.65	31	27.66	27.35	-30	484	-6.19%
2020/03/10	3	26.70	3	27.00	27.30	0	468	0.00%
2020/03/05	0	0.00	6	27.43	27.35	-6	451	-1.33%
2020/03/04	2	27.18	0	0.00	27.30	2	455	0.44%
2020/03/03	4	27.63	50	27.76	27.50	-46	456	-10.08%
2020/03/02	1	26.60	1	26.75	27.10	0	451	0.00%
2020/02/27	2	26.70	1	26.85	27.00	1	454	0.22%
2020/02/26	4	27.01	27	27.11	27.00	-23	478	-4.80%
2020/02/25	0	0.00	8	26.41	26.60	-8	474	-1.69%
2020/02/24	0	0.00	1	26.00	26.00	-1	466	-0.21%
2020/02/21	0	0.00	2	25.95	26.00	-2	475	-0.42%
2020/02/20	0	0.00	1	26.05	25.90	-1	478	-0.21%
2020/02/19	1	25.90	0	0.00	26.15	1	488	0.20%
2020/02/14	19	25.97	0	0.00	26.00	19	494	3.85%
2020/02/06	2	26.05	0	0.00	26.00	2	512	0.39%
2020/02/05	0	0.00	1	26.10	26.05	-1	514	-0.19%
2020/01/31	0	0.00	4	25.98	26.10	-4	514	-0.78%
2020/01/20	0	0.00	2	27.85	27.95	-2	536	-0.37%
2020/01/17	0	0.00	2	27.58	27.60	-2	537	-0.37%
2020/01/14	2	27.75	3	27.73	27.55	-1	541	-0.18%
2020/01/10	3	27.53	0	0.00	27.45	3	563	0.53%
2020/01/09	0	0.00	1	27.90	27.90	-1	561	-0.18%
2020/01/02	1	28.40	0	0.00	28.50	1	549	0.18%
2019/12/31	10	28.45	0	0.00	28.50	10	549	1.82%
2019/12/27	0	0.00	1	28.80	28.75	-1	545	-0.18%
2019/12/26	1	29.15	1	29.35	29.10	0	540	0.00%
2019/12/25	0	0.00	1	28.95	28.90	-1	536	-0.19%
2019/12/23	41	28.68	0	0.00	28.50	41	530	7.73%
2019/12/20	12	29.07	1	29.05	29.00	11	525	2.09%
2019/12/19	0	0.00	1	29.45	29.25	-1	520	-0.19%
2019/12/18	1	29.25	1	29.90	29.20	0	513	0.00%
2019/12/17	2	29.38	0	0.00	29.45	2	494	0.40%
2019/12/16	0	0.00	60	29.09	29.50	-60	485	-12.36%
2019/12/13	88	29.77	90	30.06	29.85	-2	467	-0.43%
2019/12/12	70	30.03	4	29.41	29.90	66	385	17.10%
2019/12/11	1	27.40	39	27.33	27.35	-38	311	-12.20%
2019/12/09	0	0.00	2	27.55	27.60	-2	307	-0.65%
2019/12/03	1	27.45	0	0.00	27.50	1	311	0.32%
2019/11/29	2	27.30	0	0.00	27.30	2	313	0.64%
2019/11/28	2	28.10	10	28.05	28.00	-8	303	-2.63%
2019/11/27	0	0.00	10	28.10	28.10	-10	303	-3.30%
2019/11/25	20	28.29	0	0.00	28.40	20	289	6.90%
2019/11/22	0	0.00	11	27.80	27.80	-11	262	-4.19%
2019/11/21	0	0.00	9	27.75	27.75	-9	257	-3.49%
2019/11/20	0	0.00	10	27.75	27.75	-10	252	-3.97%
2019/11/18	20	27.29	0	0.00	27.45	20	239	8.35%
2019/11/15	109	27.01	0	0.00	27.00	109	226	48.07%	大買/鉅額交易
2019/11/13	2	27.10	0	0.00	27.10	2	221	0.90%
2019/11/12	1	27.30	0	0.00	27.20	1	220	0.45%
2019/11/11	2	27.03	0	0.00	27.00	2	215	0.93%
2019/11/08	1	27.10	0	0.00	27.10	1	208	0.48%
2019/11/04	1	26.70	5	26.85	26.70	-4	200	-2.00%
2019/11/01	6	26.66	3	26.45	26.70	3	197	1.52%
2019/10/31	0	0.00	7	26.60	26.35	-7	201	-3.48%
2019/10/29	0	0.00	1	27.20	26.80	-1	193	-0.52%
2019/10/28	11	26.53	0	0.00	27.30	11	185	5.92%
2019/10/25	1	25.90	0	0.00	25.95	1	160	0.62%
2019/10/23	1	25.90	0	0.00	25.85	1	182	0.55%
2019/10/21	1	26.05	0	0.00	26.05	1	176	0.57%
2019/10/07	1	25.05	0	0.00	24.90	1	162	0.62%
2019/10/01	0.1	24.50	0	0.00	24.70	0.1	166	0.06%
2019/09/04	0	0.00	1	25.30	25.50	-1	211	-0.47%
2019/09/03	0	0.00	1	25.20	25.20	-1	212	-0.47%
2019/07/26	1	25.15	0	0.00	24.85	1	223	0.45%
2019/07/24	1	24.95	0	0.00	24.80	1	198	0.50%
2019/07/19	0	0.00	2	24.90	24.95	-2	196	-1.02%
2019/07/15	0	0.00	1	24.60	24.60	-1	195	-0.51%
2019/07/12	0	0.00	1	24.60	24.50	-1	196	-0.51%
2019/07/11	0	0.00	16	24.64	24.50	-16	197	-8.09%
2019/06/21	1	26.40	1	26.60	26.65	0	252	0.00%
2019/06/20	0	0.00	3	26.45	26.30	-3	245	-1.22%
2019/06/19	6	26.34	0	0.00	26.25	6	238	2.52%
2019/06/14	0	0.00	1	26.75	26.75	-1	227	-0.44%
2019/06/12	0	0.00	3	27.03	26.85	-3	220	-1.36%
2019/06/11	26	27.02	7	26.93	27.00	19	220	8.63%
2019/06/06	0	0.00	5	26.85	26.80	-5	213	-2.34%
2019/05/06	0	0.00	1	26.20	25.85	-1	218	-0.46%
2019/04/19	0	0.00	1	27.00	26.90	-1	213	-0.47%
2019/04/16	0	0.00	7	26.89	27.35	-7	210	-3.33%
2019/04/15	0	0.00	1	26.95	26.70	-1	202	-0.49%
2019/04/12	0	0.00	2	26.85	26.70	-2	202	-0.99%
2019/04/11	11	27.56	7	27.55	26.95	4	202	1.97%
2019/04/09	4	26.74	2	27.23	26.40	2	195	1.02%
2019/04/08	0	0.00	1	26.05	25.90	-1	182	-0.55%
2019/04/03	0	0.00	2	26.00	26.00	-2	180	-1.11%
2019/04/02	0	0.00	4	26.20	26.15	-4	180	-2.22%
2019/03/29	5	26.90	0	0.00	27.00	5	168	2.97%
2019/02/27	1	23.25	0	0.00	23.20	1	151	0.66%
2019/02/26	1	23.30	0	0.00	23.35	1	151	0.66%
2019/02/21	1	23.45	0	0.00	23.40	1	153	0.65%
2019/02/14	1	23.30	1	23.50	23.55	0	158	0.00%
2019/02/13	3	23.15	0	0.00	23.35	3	158	1.90%
2019/01/22	2	22.00	0	0.00	21.95	2	148	1.34%
2019/01/02	0	0.00	2	21.78	21.80	-2	187	-1.07%
2018/11/28	0	0.00	2	20.10	20.00	-2	180	-1.11%
2018/11/27	0.2	19.80	0	0.00	19.80	0.2	180	0.11%
2018/11/08	0	0.00	1	18.75	18.50	-1	192	-0.52%
2018/10/26	0	0.00	13	18.35	18.35	-13	219	-5.93%
2018/10/25	1	18.40	0	0.00	18.40	1	218	0.46%
2018/10/24	12	19.40	0	0.00	19.40	12	212	5.64%
2018/10/22	0	0.00	63	20.03	20.10	-63	212	-29.62%
2018/10/19	0	0.00	1	20.20	20.15	-1	212	-0.47%
2018/08/24	1	25.05	0	0.00	24.90	1	465	0.21%
2018/08/23	3	25.15	0	0.00	25.25	3	479	0.63%
2018/08/22	3	25.20	0	0.00	25.25	3	491	0.61%
2018/08/21	2	25.20	0	0.00	25.30	2	595	0.34%
2018/08/20	10	25.30	0	0.00	25.20	10	620	1.61%
2018/08/16	5	25.65	0	0.00	25.85	5	626	0.80%
2018/08/15	0	0.00	1	26.30	25.95	-1	625	-0.16%
2018/08/13	0	26.55	2	26.48	26.55	-2	621	-0.32%
2018/08/10	2	27.90	2	28.10	27.85	0	606	0.00%
2018/07/31	2	27.00	0	0.00	26.80	2	655	0.30%
2018/07/30	2	26.70	0	0.00	26.80	2	658	0.30%
2018/07/23	7	26.73	0	0.00	26.85	7	671	1.04%
2018/07/18	0	0.00	17	26.61	26.50	-17	708	-2.40%
2018/07/13	10	26.40	0.1	26.45	26.40	9.9	719	1.37%
2018/07/12	0	0.00	36.6	26.13	26.20	-36.6	723	-5.06%
2018/06/27	200	27.50	0	0.00	27.45	200	761	26.25%	大買/鉅額交易
2018/06/26	0	0.00	200	28.90	28.90	-200	750	-26.64%	大賣/鉅額交易
2018/06/21	0	0.00	31	28.86	28.80	-31	724	-4.28%
2018/06/13	9	29.51	0	0.00	29.30	9	731	1.23%
2018/06/12	53	29.42	0	0.00	29.30	53	740	7.15%
2018/06/07	9	30.08	165	30.30	29.95	-156	801	-19.45%	大賣/鉅額交易
2018/06/06	151	30.86	0	0.00	30.80	151	786	19.20%	大買/鉅額交易
2018/06/05	20	30.10	20	30.05	29.90	0	773	0.00%
2018/06/01	75	30.70	25	30.84	30.50	50	781	6.40%
2018/05/10	0	0.00	4	26.40	26.70	-4	721	-0.55%
2018/05/09	0	0.00	2	27.00	27.00	-2	717	-0.28%
2018/04/30	0	0.00	4	27.50	27.50	-4	1,107	-0.36%
2018/04/18	0	0.00	11	29.50	29.40	-11	1,205	-0.91%
2018/04/12	0	0.00	1	30.15	30.15	-1	1,510	-0.07%
2018/04/11	0	0.00	1	30.00	30.05	-1	1,513	-0.07%
2018/04/10	0	0.00	1	30.35	30.15	-1	1,514	-0.07%
2018/04/09	1	30.75	1	30.60	30.50	0	1,522	0.00%
2018/04/03	0	0.00	10	29.80	29.90	-10	1,513	-0.66%
2018/03/29	0	0.00	4	29.55	29.55	-4	1,523	-0.26%
2018/03/28	0	0.00	3	29.40	29.40	-3	1,523	-0.20%
2018/03/12	0	0.00	4	31.70	31.70	-4	1,492	-0.27%
2018/03/05	2	29.00	0	0.00	29.10	2	1,500	0.13%
2018/03/02	0	0.00	1	30.00	29.95	-1	1,504	-0.07%
2018/03/01	1	30.00	5	30.02	30.00	-4	1,519	-0.26%
2018/02/26	7	30.70	0	0.00	30.70	7	1,544	0.45%
2018/02/21	1	31.20	0	0.00	31.20	1	1,632	0.06%
2018/02/08	0	0.00	1	30.00	30.00	-1	1,722	-0.06%
2018/02/07	0	0.00	1	30.80	30.60	-1	1,732	-0.06%
2018/02/06	1	31.40	2	31.20	29.80	-1	1,780	-0.06%
2018/02/05	0	0.00	2	31.48	32.50	-2	1,862	-0.11%
2018/02/02	1	32.40	1	32.15	32.10	0	1,878	0.00%
2018/01/31	1	32.00	1	32.60	32.40	0	1,898	0.00%
2018/01/29	17	34.97	29	34.62	34.45	-12	1,923	-0.62%
2018/01/26	2	33.30	2	33.40	33.60	0	1,871	0.00%
2018/01/25	18	34.08	23	33.84	33.35	-5	1,900	-0.26%
2018/01/24	32	33.58	16.3	33.92	34.40	15.7	1,896	0.83%
2018/01/23	16	32.23	13	32.25	32.00	3	1,779	0.17%
2018/01/18	1	30.35	0	0.00	30.35	1	1,732	0.06%
2018/01/15	5	31.42	0	0.00	30.20	5	1,724	0.29%
2018/01/10	0	0.00	1	32.40	31.60	-1	1,697	-0.06%
2018/01/09	0	0.00	26	31.75	31.65	-26	1,668	-1.56%
2018/01/08	37	32.50	39	31.51	32.90	-2	1,646	-0.12%
2018/01/04	25	30.20	0	0.00	30.15	25	1,508	1.66%
2018/01/03	1	30.20	0	0.00	30.25	1	1,518	0.07%
2018/01/02	0	0.00	6	29.98	30.00	-6	1,507	-0.40%