日揚 (6208)-玉山券商分點個股進出

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
49.9
漲跌
▼0.4
漲幅
-0.70%
成交量
61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:13:30(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

日揚 (6208)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/18	0.2	48.95	0	0.00	49.90	0.2	240	0.08%
2024/12/17	0.2	50.40	0	0.00	51.10	0.2	231	0.09%
2024/12/16	0.1	50.90	0	0.00	50.70	0.1	233	0.04%
2024/12/11	0	0.00	0.8	54.50	54.40	-0.8	262	-0.31%
2024/12/09	0	55.10	0	0.00	55.60	0	332	0.00%
2024/12/06	0	0.00	3	54.63	54.80	-3	342	-0.88%
2024/11/18	1	54.80	0	0.00	54.50	1	920	0.11%
2024/11/15	0	0.00	3.2	56.37	55.70	-3.2	919	-0.34%
2024/11/14	0.2	56.50	2	56.80	56.40	-1.9	920	-0.20%
2024/11/11	0	58.70	0	0.00	57.70	0	931	0.00%
2024/11/07	0	0.00	0.2	58.90	59.00	-0.2	922	-0.02%
2024/11/05	0.6	58.60	0	0.00	59.00	0.6	925	0.06%
2024/11/01	0	0.00	3	59.77	60.20	-3	925	-0.32%
2024/10/30	2	59.10	1	59.10	59.10	1	927	0.11%
2024/10/29	1	61.30	1	61.90	60.50	0	920	0.00%
2024/10/28	1	61.50	0	0.00	61.90	1	917	0.11%
2024/10/25	0	0.00	4.2	61.96	62.00	-4.2	919	-0.46%
2024/10/22	3	61.80	0	0.00	62.00	3	927	0.32%
2024/10/15	0	64.00	0	0.00	62.10	0	942	0.00%
2024/10/14	0.2	61.90	0	0.00	61.00	0.2	946	0.02%
2024/10/11	1.1	62.74	0.4	64.00	62.40	0.7	944	0.07%
2024/10/08	0	0.00	1	67.00	66.40	-1	936	-0.11%
2024/10/01	0	0.00	1.4	68.26	68.20	-1.4	925	-0.15%
2024/09/30	5	68.04	4.3	68.87	66.80	0.7	914	0.07%
2024/09/18	3	54.40	18	55.22	54.20	-15	910	-1.65%
2024/09/13	6	54.57	6	54.95	53.80	0	895	0.00%
2024/09/10	0	0.00	2	50.35	50.50	-2	879	-0.23%
2024/09/06	0	0.00	0.1	53.20	53.10	-0.1	873	-0.01%
2024/09/04	0	0.00	1	52.10	51.80	-1	856	-0.12%
2024/09/02	2	57.10	5.1	56.47	55.10	-3.1	842	-0.37%
2024/08/30	11	57.54	36	55.86	57.00	-25	828	-3.02%
2024/08/29	0	0.00	1	55.10	55.00	-1	772	-0.13%
2024/08/28	6	55.50	5	55.96	55.60	1	759	0.13%
2024/08/27	7	58.00	6	58.30	57.70	1	731	0.14%
2024/08/26	126	59.23	10.3	59.34	57.80	115.7	698	16.56%	大買/鉅額交易
2024/08/23	18	57.11	18.4	57.68	58.00	-0.4	566	-0.07%
2024/08/22	29	57.84	105	58.09	56.90	-76	495	-15.33%	大賣/
2024/08/21	34	55.99	235	57.41	57.80	-201	396	-50.64%	大賣/鉅額交易
2024/08/20	13	54.77	16	54.79	53.40	-3	250	-1.20%
2024/08/19	10	51.30	0	0.00	51.50	10	203	4.90%
2024/08/14	0	0.00	3	45.60	45.15	-3	197	-1.52%
2024/08/13	1	45.65	0	0.00	45.35	1	198	0.50%
2024/08/09	0.2	47.05	0	0.00	46.50	0.2	204	0.10%
2024/08/07	0	0.00	2	47.10	46.90	-2	210	-0.95%
2024/08/06	0	44.90	0	0.00	45.05	0	225	0.00%
2024/08/05	2	45.25	3	47.15	44.90	-1	224	-0.45%
2024/08/02	0	50.00	4	49.80	49.50	-4	218	-1.83%
2024/07/30	0	0.00	4	48.85	49.05	-4	224	-1.79%
2024/07/23	0	0.00	1.2	49.42	49.10	-1.2	226	-0.52%
2024/07/22	1	48.50	0	0.00	48.65	1	228	0.44%
2024/07/16	4	50.50	0	0.00	50.50	4	226	1.77%
2024/07/12	1	51.70	0	0.00	51.40	1	240	0.42%
2024/07/11	2	52.70	0	0.00	52.50	2	242	0.82%
2024/07/05	0	0.00	2	56.45	56.70	-2	276	-0.72%
2024/06/28	0	0.00	2	55.50	55.40	-2	373	-0.53%
2024/06/25	0	0.00	2	55.00	55.00	-2	381	-0.52%
2024/06/21	5	55.40	0	0.00	55.20	5	395	1.26%
2024/06/19	0	56.30	0	0.00	56.00	0	413	0.00%
2024/06/06	2	56.45	0	0.00	56.50	2	481	0.42%
2024/06/04	0.1	58.20	2	57.50	57.40	-1.9	521	-0.36%
2024/06/03	0	0.00	2	56.60	56.60	-2	533	-0.38%
2024/05/30	2	56.90	2	57.40	56.80	0	562	0.00%
2024/05/29	2	56.90	3	57.27	57.00	-1	600	-0.17%
2024/05/28	0.1	57.00	1	57.10	57.00	-0.9	645	-0.14%
2024/05/27	3	56.87	0	0.00	56.90	3	722	0.42%
2024/05/23	2	55.60	0	0.00	55.40	2	916	0.22%
2024/05/22	0.1	56.10	0	0.00	56.00	0.1	920	0.01%
2024/05/20	2.1	55.89	0	0.00	55.50	2.1	918	0.23%
2024/05/15	0	0.00	1	55.50	55.20	-1	917	-0.11%
2024/05/14	0	0.00	4	55.53	55.60	-4	916	-0.44%
2024/05/10	5	56.40	5	55.70	55.30	0	909	0.00%
2024/05/09	1	60.00	1	60.30	59.60	0	895	0.00%
2024/05/08	1	59.30	1	59.40	59.40	0	893	0.00%
2024/05/07	0.1	58.80	4	58.60	58.90	-3.9	892	-0.44%
2024/05/03	0	0.00	1	59.30	59.40	-1	889	-0.11%
2024/04/30	0.1	59.80	0	0.00	59.70	0.1	885	0.01%
2024/04/29	1	59.90	0	59.81	59.90	1	884	0.11%
2024/04/26	2	60.09	0	0.00	59.50	2	883	0.23%
2024/04/23	0	0.00	2	59.50	58.90	-2	872	-0.23%
2024/04/22	0	0.00	5.7	58.69	58.90	-5.7	871	-0.66%
2024/04/19	2	59.80	0	0.00	59.40	2	866	0.23%
2024/04/17	0	0.00	3	61.83	61.50	-3	845	-0.35%
2024/04/16	8	60.74	3	60.20	60.90	5	839	0.60%
2024/04/15	7	62.27	3	62.90	62.50	4	824	0.48%
2024/04/12	2	63.00	4	63.05	62.70	-2	809	-0.25%
2024/04/11	5	62.08	0	0.00	62.00	5	801	0.62%
2024/04/10	1	63.60	3	63.63	64.10	-2	781	-0.26%
2024/04/09	2	63.60	3.1	63.31	63.60	-1.1	765	-0.14%
2024/04/03	1	61.10	0	0.00	61.20	1	713	0.14%
2024/04/02	3.1	62.14	1	61.60	62.00	2.1	700	0.30%
2024/04/01	1	58.50	0	0.00	58.60	1	674	0.15%
2024/03/27	0	0.00	1	59.50	60.00	-1	667	-0.15%
2024/03/25	2	61.10	3.3	60.82	60.60	-1.3	650	-0.20%
2024/03/21	0	0.00	3	59.40	59.50	-3	627	-0.48%
2024/03/20	0	0.00	5	59.00	58.80	-5	624	-0.80%
2024/03/19	0	0.00	2	59.00	59.00	-2	613	-0.33%
2024/03/18	0	0.00	1	56.00	56.20	-1	592	-0.17%
2024/03/15	0	0.00	2	55.20	55.50	-2	590	-0.34%
2024/03/13	1.1	56.07	0	0.00	57.40	1.1	585	0.19%
2024/03/12	1	58.00	0	0.00	57.60	1	559	0.18%
2024/03/11	1	57.90	1	57.30	57.00	0	553	0.00%
2024/03/08	0.2	59.80	0	0.00	57.10	0.2	539	0.04%
2024/03/07	11	60.85	1	61.00	60.20	10	509	1.96%
2024/03/06	2	60.50	21	60.20	61.00	-19	496	-3.83%
2024/03/05	1	61.00	1	60.49	60.20	0	486	0.00%
2024/03/04	1	62.90	3	62.33	61.90	-2	464	-0.43%
2024/03/01	0	0.00	5	64.14	62.90	-5	427	-1.17%
2024/02/29	21	61.70	6	63.27	63.00	15	380	3.94%
2024/02/27	18	62.10	24	61.58	62.00	-6	301	-1.98%
2024/02/26	1	53.60	1	55.30	57.60	0	143	0.00%
2024/02/02	0	0.00	1	51.60	51.80	-1	82	-1.21%
2024/01/26	0	0.00	0	50.10	50.00	0	77	-0.04%
2024/01/25	0	0.00	0	50.50	50.30	0	78	0.00%
2024/01/03	2	49.45	2	49.25	49.30	0	72	0.04%
2023/12/14	0	49.45	0	0.00	49.45	0	69	0.01%
2023/12/11	0	49.40	0	0.00	49.60	0	72	0.01%
2023/12/07	0	0.00	1	48.10	48.10	-1	68	-1.47%
2023/11/30	0	48.55	2	48.60	48.35	-2	75	-2.64%
2023/11/28	0	0.00	2	48.45	48.30	-2	77	-2.59%
2023/11/27	0	47.95	0	0.00	48.00	0	77	0.01%
2023/11/20	0	48.00	0	0.00	47.80	0	84	0.01%
2023/11/13	0	0.00	2	47.35	47.25	-2	101	-1.96%
2023/10/18	0	0.00	2	47.40	47.50	-2	141	-1.41%
2023/08/23	1	46.85	0	0.00	47.40	1	163	0.61%
2023/08/15	1	46.15	0	0.00	46.65	1	147	0.68%
2023/08/14	1	46.20	0	0.00	46.10	1	145	0.69%
2023/08/11	2	48.00	0	0.00	47.95	2	135	1.48%
2023/08/10	4	49.18	0	0.00	49.10	4	130	3.07%
2023/08/09	1	50.20	0	0.00	50.20	1	125	0.80%
2023/08/08	1	50.30	0	0.00	50.30	1	124	0.81%
2023/08/02	1	51.20	0	0.00	51.60	1	123	0.81%
2023/07/27	1	50.70	0	0.00	51.40	1	124	0.81%
2023/07/24	0	0.00	1	50.70	50.50	-1	124	-0.80%
2023/07/18	0	0.00	1	51.80	52.20	-1	125	-0.80%
2023/07/14	1	51.90	0	0.00	51.80	1	125	0.80%
2023/07/05	0	0.00	1	53.30	53.00	-1	143	-0.70%
2023/07/03	0	0.00	0	52.35	52.80	0	146	-0.01%
2023/06/27	0	0.00	1	52.70	52.80	-1	143	-0.70%
2023/06/26	1	53.60	0	0.00	53.40	1	141	0.71%
2023/06/15	0	0.00	4	54.20	54.40	-4	145	-2.75%
2023/06/14	0	0.00	0.1	54.40	54.50	-0.1	145	-0.07%
2023/06/13	0	0.00	3	54.57	54.40	-3	145	-2.06%
2023/06/12	0.1	55.80	0	0.00	54.70	0.1	148	0.07%
2023/06/09	6	55.58	0	0.00	55.80	6	148	4.04%
2023/06/06	3	54.03	0	0.00	54.70	3	143	2.09%
2023/06/05	2	53.85	0	0.00	53.90	2	154	1.30%
2023/06/02	6	54.07	0	0.00	53.70	6	154	3.88%
2023/05/29	1	54.20	2	54.00	54.00	-1	163	-0.61%
2023/05/19	0	0.00	1	53.90	53.90	-1	167	-0.60%
2023/05/17	0	0.00	1	54.10	53.80	-1	169	-0.59%
2023/05/11	0	54.80	0	0.00	54.30	0	182	0.01%
2023/05/09	0	0.00	0	54.45	54.30	0	182	0.00%
2023/04/25	0	0.00	2	53.50	53.90	-2	180	-1.11%
2023/04/20	1	53.90	0	0.00	53.90	1	176	0.57%
2023/04/11	0	0.00	10	55.42	55.50	-10	156	-6.39%
2023/04/10	1	55.10	0	0.00	55.00	1	154	0.65%
2023/04/07	0	0.00	1	55.00	55.00	-1	150	-0.66%
2023/04/06	0	0.00	1	54.70	54.90	-1	147	-0.68%
2023/03/31	0	0.00	1	54.00	53.90	-1	144	-0.69%
2023/03/30	0	0.00	2	53.80	53.60	-2	143	-1.39%
2023/03/29	0	0.00	2	53.50	53.50	-2	142	-1.40%
2023/03/22	3	52.20	1	52.30	52.50	2	143	1.40%
2023/03/16	0	52.50	0	0.00	52.10	0	136	0.02%
2023/03/15	1	53.30	0	0.00	52.80	1	136	0.73%
2023/03/14	0	0.00	2	55.30	55.30	-2	130	-1.54%
2023/03/10	0	0.00	1	55.80	55.40	-1	121	-0.82%
2023/03/09	1	56.70	1	56.40	56.20	0	117	0.00%
2023/03/08	2	56.75	5	56.20	56.40	-3	113	-2.64%
2023/03/07	7	55.03	2	55.00	55.10	5	99	5.01%
2023/03/06	1	54.80	2	54.90	54.80	-1	99	-1.00%
2023/03/02	0	0.00	3	54.90	54.70	-3	94	-3.17%
2023/03/01	5	54.30	6	54.45	54.70	-1	93	-1.07%
2023/02/22	0	0.00	4	53.80	53.80	-4	88	-4.52%
2023/02/17	1	53.00	0	0.00	53.30	1	86	1.16%
2023/02/16	1	53.00	1	53.50	53.50	0	85	0.00%
2023/02/14	4	53.70	0	0.00	53.70	4	83	4.77%
2023/02/09	0	0.00	4	54.30	53.60	-4	80	-4.94%
2022/12/23	0	0.00	1	49.70	49.90	-1	86	-1.16%
2022/12/12	0	0.00	1	49.40	49.50	-1	103	-0.97%
2022/12/07	1	49.65	0	0.00	49.80	1	111	0.90%
2022/11/28	0	0.00	0.4	48.65	49.20	-0.4	174	-0.25%
2022/10/11	0	0.00	0.1	47.20	46.90	-0.1	216	-0.04%
2022/10/05	1	47.95	0	0.00	48.00	1	211	0.47%
2022/09/30	0	0.00	0.2	47.00	47.30	-0.2	215	-0.09%
2022/09/27	0	0.00	0	48.50	48.50	0	210	0.00%
2022/09/19	1	49.95	0	0.00	50.00	1	208	0.48%
2022/09/13	2.1	51.43	0	0.00	50.80	2.1	207	1.01%
2022/09/05	17	51.94	0	0.00	51.60	17	191	8.88%
2022/08/31	0	0.00	2	55.50	55.00	-2	150	-1.33%
2022/08/30	0	0.00	1	54.10	53.90	-1	131	-0.76%
2022/08/24	0.1	49.43	0	0.00	49.40	0.1	109	0.09%
2022/08/17	0	0.00	1	49.45	49.55	-1	111	-0.89%
2022/07/22	3	49.17	0	0.00	49.15	3	151	1.98%
2022/07/04	0	0.00	1	44.85	45.10	-1	212	-0.47%
2022/06/29	0	0.00	0	46.55	46.65	0	269	-0.01%
2022/06/27	1	46.70	0	0.00	47.70	1	276	0.36%
2022/06/01	0	0.00	1	51.00	50.70	-1	415	-0.24%
2022/05/27	1	49.30	0	0.00	49.50	1	434	0.23%
2022/05/16	1	49.20	0	0.00	49.25	1	521	0.19%
2022/05/12	0	0.00	1	48.96	48.55	-1	535	-0.19%
2022/05/03	2	53.10	2	53.30	53.30	0	564	0.00%
2022/04/28	1	54.90	1	52.90	52.90	0	592	0.00%
2022/04/25	2	53.10	0	0.00	53.50	2	616	0.32%
2022/04/18	0	0.00	2	54.00	53.90	-2	775	-0.26%
2022/04/15	0	54.40	0	0.00	54.70	0	805	0.00%
2022/04/13	2	53.85	1	54.00	54.20	1	930	0.11%
2022/04/12	1	52.80	2	53.50	53.70	-1	1,092	-0.09%
2022/04/11	4	55.93	7	54.27	53.70	-3	1,479	-0.20%
2022/04/08	0	0.00	33	55.19	55.10	-33	1,548	-2.13%
2022/04/07	37	56.55	0	0.00	54.90	37	1,881	1.97%
2022/04/06	0	0.00	6	58.43	58.20	-6	2,344	-0.26%
2022/04/01	0	0.00	0.2	55.60	56.00	-0.2	2,417	-0.01%
2022/03/31	0	0.00	0.3	55.50	55.50	-0.3	2,431	-0.01%
2022/03/30	0	0.00	0.1	55.00	55.30	-0.1	2,435	0.00%
2022/03/29	1	54.50	14	54.57	54.60	-13	2,440	-0.53%
2022/03/28	1	54.60	0	0.00	54.60	1	2,451	0.04%
2022/03/24	1	55.50	0	0.00	55.50	1	2,456	0.04%
2022/03/23	0	0.00	0.2	55.50	55.40	-0.2	2,448	-0.01%
2022/03/18	0	0.00	0.3	54.50	54.40	-0.3	2,450	-0.01%
2022/03/17	1.1	54.00	1	54.00	54.00	0.1	2,461	0.00%
2022/03/16	1	53.60	0	0.00	53.50	1	2,462	0.04%
2022/03/15	2	53.55	0.1	53.90	53.50	1.9	2,459	0.08%
2022/03/14	2	55.20	3.5	55.16	55.70	-1.5	2,453	-0.06%
2022/03/11	1	55.50	2	55.60	54.90	-1	2,462	-0.04%
2022/03/10	17	55.71	7	56.13	56.30	10	2,464	0.41%
2022/03/09	5	54.82	5	54.40	54.40	0	2,447	0.00%
2022/03/08	3	53.27	2.5	53.84	53.80	0.5	2,446	0.02%
2022/03/07	0	0.00	0.3	53.50	53.60	-0.3	2,444	-0.01%
2022/03/04	3	54.70	0	54.80	54.10	3	2,431	0.12%
2022/03/03	2	54.40	1	55.20	54.40	1	2,446	0.04%
2022/03/02	3	54.07	1	54.90	54.90	2	2,472	0.08%
2022/03/01	2	53.35	1	53.40	55.00	1	2,486	0.04%
2022/02/25	3	53.97	2	53.50	53.50	1	2,497	0.04%
2022/02/24	0	0.00	0	53.60	53.70	0	2,500	0.00%
2022/02/23	3	55.56	3	54.77	54.60	0	2,495	0.00%
2022/02/22	0	0.00	2	53.75	55.00	-2	2,492	-0.08%
2022/02/18	2	54.40	0	0.00	54.50	2	2,644	0.08%
2022/02/17	1	55.00	1	54.10	54.10	0	2,721	0.00%
2022/02/16	0	54.10	4.2	54.38	54.80	-4.2	2,731	-0.15%
2022/02/15	0	0.00	1.1	52.91	53.00	-1.1	2,727	-0.04%
2022/02/14	3	52.63	0	0.00	53.00	3	2,730	0.11%
2022/02/11	2	54.00	0	0.00	53.90	2	2,729	0.07%
2022/02/10	2	54.70	5	54.04	54.10	-3	2,743	-0.11%
2022/02/09	4	54.48	6	55.12	55.30	-2	2,776	-0.07%
2022/02/07	0	0.00	1	53.60	54.00	-1	2,862	-0.03%
2022/01/26	1	52.80	2.1	52.93	52.80	-1.1	2,904	-0.04%
2022/01/25	1	53.80	0.2	53.80	52.90	0.8	2,981	0.03%
2022/01/24	0	0.00	0.2	53.00	54.60	-0.2	2,973	-0.01%
2022/01/21	0	0.00	0.2	54.20	53.50	-0.2	2,961	-0.01%
2022/01/20	1	54.70	4	54.35	55.00	-3	2,946	-0.10%
2022/01/19	3	54.40	0	0.00	54.40	3	2,941	0.10%
2022/01/18	2	55.50	1	57.00	55.00	1	2,934	0.03%
2022/01/17	1	55.10	0	0.00	55.50	1	2,908	0.03%
2022/01/14	8	56.15	25	55.15	53.90	-17	2,893	-0.59%
2022/01/13	25	55.46	2	55.00	55.00	23	2,827	0.81%
2022/01/12	3	56.77	4	57.35	57.70	-1	2,796	-0.04%
2022/01/11	0	0.00	2	55.20	54.80	-2	2,764	-0.07%
2022/01/10	0	0.00	8	56.24	56.00	-8	2,740	-0.29%
2022/01/07	9	57.77	11	57.82	57.50	-2	2,710	-0.07%
2022/01/06	11	59.85	9	59.11	59.60	2	2,651	0.08%
2022/01/05	23.3	60.18	11	60.70	58.90	12.3	2,577	0.48%
2022/01/04	23	62.49	23	63.65	62.10	0	2,425	0.00%
2022/01/03	3	59.83	4	58.88	58.60	-1	2,038	-0.05%
2021/12/30	64	62.31	49.1	61.04	61.20	14.9	1,959	0.76%
2021/12/29	216.1	60.18	245	61.36	63.40	-28.9	1,621	-1.78%	大買/大賣/
2021/12/28	6	57.03	4	55.08	57.70	2	1,120	0.18%
2021/12/27	3.4	54.00	5	53.30	52.50	-1.6	1,028	-0.16%
2021/12/24	0	0.00	1	52.80	53.00	-1	1,011	-0.10%
2021/12/22	6	53.40	1	52.30	51.60	5	998	0.50%
2021/12/16	3	52.20	3	51.60	51.60	0	977	0.00%
2021/12/10	0	0.00	1	51.70	51.60	-1	945	-0.11%
2021/12/09	0.2	51.00	0	0.00	51.60	0.2	940	0.02%
2021/12/08	0.2	51.70	0.2	51.70	51.20	0	934	0.00%
2021/12/07	0	0.00	3	51.30	51.60	-3	928	-0.32%
2021/12/06	0	0.00	14	53.21	53.30	-14	908	-1.54%
2021/12/03	0	0.00	1	52.20	51.80	-1	895	-0.11%
2021/12/02	12.2	52.85	16	51.99	51.40	-3.8	892	-0.43%
2021/12/01	0	0.00	2	52.90	53.20	-2	880	-0.23%
2021/11/30	2.4	51.64	4	51.45	51.20	-1.6	867	-0.18%
2021/11/29	3	49.85	2	51.00	50.20	1	860	0.12%
2021/11/26	9	52.02	6	52.25	52.00	3	841	0.36%
2021/11/25	2	53.50	5	53.66	53.70	-3	807	-0.37%
2021/11/24	5.4	53.14	8	52.30	51.70	-2.6	783	-0.33%
2021/11/23	1.2	49.72	4.1	52.20	52.50	-2.9	762	-0.38%
2021/11/22	3	50.80	4	50.85	50.90	-1	745	-0.13%
2021/11/19	1	50.50	5	50.78	50.80	-4	736	-0.54%
2021/11/18	22	51.02	5.1	51.05	51.20	16.9	720	2.34%
2021/11/17	15.1	53.44	20	53.95	53.00	-4.9	694	-0.71%
2021/11/16	9.1	50.91	11	52.05	52.50	-1.9	553	-0.34%
2021/11/15	1	48.10	5	47.85	47.80	-4	476	-0.84%
2021/11/12	1	47.30	1	47.00	46.65	0	469	0.00%
2021/11/11	1	47.00	0	0.00	46.80	1	467	0.21%
2021/11/10	0	0.00	1	47.35	47.65	-1	465	-0.21%
2021/11/09	1	45.50	224	46.28	46.50	-223	457	-48.71%	大賣/鉅額交易
2021/11/08	3	47.18	1	46.70	46.20	2	439	0.45%
2021/11/05	0	0.00	6	48.03	48.00	-6	403	-1.49%
2021/11/04	1	49.15	0	0.00	49.20	1	367	0.27%
2021/11/03	4	47.19	3	46.63	47.30	1	313	0.32%
2021/11/02	25	46.93	29	46.26	47.00	-4	275	-1.45%
2021/10/27	0	0.00	1	42.05	42.25	-1	183	-0.54%
2021/10/21	0	0.00	1	41.95	41.90	-1	191	-0.52%
2021/10/07	0	0.00	1	41.90	41.80	-1	244	-0.41%
2021/10/06	0	0.00	1	41.50	41.70	-1	266	-0.38%
2021/10/01	0	0.00	1	41.25	41.30	-1	274	-0.36%
2021/09/29	0	0.00	2	42.20	42.10	-2	282	-0.71%
2021/09/28	0	42.70	0	0.00	42.80	0	284	0.01%
2021/09/27	0	0.00	1	43.00	42.95	-1	284	-0.35%
2021/09/16	0	0.00	1	41.35	41.35	-1	291	-0.34%
2021/09/07	0	0.00	1	41.35	41.20	-1	301	-0.33%
2021/09/03	0	0.00	1	41.00	41.30	-1	304	-0.33%
2021/08/30	0	0.00	1	40.85	41.00	-1	307	-0.33%
2021/08/27	0	0.00	1	40.55	40.70	-1	309	-0.32%
2021/08/26	0	0.00	1	40.25	41.15	-1	310	-0.32%
2021/08/25	0	0.00	1	40.60	40.85	-1	312	-0.32%
2021/08/23	1	40.50	0	0.00	40.50	1	317	0.31%
2021/08/20	0	0.00	1	39.45	39.85	-1	320	-0.31%
2021/08/19	0	0.00	4	39.96	39.70	-4	322	-1.24%
2021/08/18	7	40.46	0	0.00	40.50	7	322	2.17%
2021/08/17	1	40.25	0	0.00	39.80	1	322	0.31%
2021/08/13	0	0.00	1	41.70	41.40	-1	319	-0.31%
2021/08/06	0	0.00	6	43.68	43.80	-6	365	-1.64%
2021/08/05	1	43.10	0	0.00	43.30	1	374	0.27%
2021/08/03	0	0.00	1	42.55	42.80	-1	443	-0.23%
2021/07/29	1	41.80	0	0.00	42.30	1	508	0.20%
2021/07/27	0	0.00	1	42.20	42.50	-1	568	-0.18%
2021/07/26	1	42.70	5	42.70	42.60	-4	586	-0.68%
2021/07/23	4	42.35	0	0.00	42.35	4	596	0.67%
2021/07/22	1	42.85	1	42.10	41.95	0	602	0.00%
2021/07/21	0	0.00	2	41.85	41.90	-2	616	-0.32%
2021/07/20	3	42.63	2	42.55	42.20	1	633	0.16%
2021/07/19	1	43.65	1	43.70	43.50	0	642	0.00%
2021/07/16	1	44.05	3	43.95	43.90	-2	663	-0.30%
2021/07/15	2	43.83	5	43.93	44.20	-3	666	-0.45%
2021/07/14	2	42.43	2	42.80	42.60	0	646	0.00%
2021/07/13	4.3	42.59	6	43.30	43.00	-1.7	655	-0.26%
2021/07/12	0	0.00	1	41.45	41.75	-1	662	-0.15%
2021/07/09	2	41.65	3	41.43	41.25	-1	697	-0.14%
2021/07/08	7	41.81	0	0.00	41.65	7	747	0.94%
2021/07/07	0	0.00	6	41.85	41.90	-6	761	-0.79%
2021/07/06	0	0.00	2	42.25	41.65	-2	783	-0.26%
2021/07/05	8	41.32	0	0.00	41.35	8	828	0.97%
2021/07/01	0	0.00	2	40.90	40.80	-2	910	-0.22%
2021/06/30	0	0.00	1.2	40.77	40.95	-1.2	993	-0.12%
2021/06/29	0	0.00	2	41.40	41.00	-2	1,005	-0.20%
2021/06/28	2	40.98	0	0.00	41.25	2	1,012	0.20%
2021/06/25	2	41.20	3	41.35	41.10	-1	1,020	-0.10%
2021/06/23	0.7	40.30	2	40.30	40.50	-1.3	1,038	-0.13%
2021/06/21	0	0.00	1	40.20	40.25	-1	1,079	-0.09%
2021/06/18	0	0.00	2	40.38	40.70	-2	1,096	-0.18%
2021/06/11	1	40.20	0	0.00	40.10	1	1,147	0.09%
2021/06/08	0	0.00	4	40.45	40.20	-4	1,201	-0.33%
2021/06/07	1	39.85	2	40.25	40.15	-1	1,213	-0.08%
2021/06/03	0	0.00	6	40.20	40.00	-6	1,264	-0.47%
2021/06/02	1	40.55	0	0.00	40.15	1	1,280	0.08%
2021/06/01	0	0.00	3	40.28	40.35	-3	1,292	-0.23%
2021/05/25	1	40.00	0	0.00	39.60	1	1,413	0.07%
2021/05/24	1	38.85	1	39.15	39.25	0	1,481	0.00%
2021/05/21	2	38.75	0	0.00	38.75	2	1,620	0.12%
2021/05/20	0.1	38.70	0	0.00	38.60	0.1	1,688	0.01%
2021/05/19	3	39.00	0	0.00	39.10	3	1,730	0.17%
2021/05/18	4	38.83	0	0.00	39.05	4	1,840	0.22%
2021/05/17	0.2	37.25	2	36.95	36.85	-1.8	1,864	-0.10%
2021/05/14	0.1	38.00	0	0.00	38.35	0.1	1,893	0.01%
2021/05/13	1	39.60	0	0.00	38.85	1	2,108	0.05%
2021/05/12	0.6	39.60	9.2	40.77	39.60	-8.6	2,221	-0.39%
2021/05/11	8.1	41.36	21	42.63	41.60	-12.9	2,324	-0.55%
2021/05/10	25.4	44.31	19	44.84	43.80	6.4	2,498	0.26%
2021/05/07	5	43.70	2	43.13	43.60	3	2,528	0.12%
2021/05/06	1.1	43.10	2	43.15	43.00	-0.9	2,562	-0.04%
2021/05/05	9	43.66	14	43.56	43.20	-5	2,584	-0.19%
2021/05/04	0.2	42.98	23	43.19	42.95	-22.8	2,569	-0.89%
2021/05/03	0.1	43.20	0	0.00	43.50	0.1	2,551	0.00%
2021/04/29	1.1	43.39	3	43.58	43.45	-1.9	2,545	-0.08%
2021/04/28	0	0.00	5	43.50	43.45	-5	2,571	-0.19%
2021/04/27	6.2	43.73	0	0.00	43.60	6.2	2,682	0.23%
2021/04/26	4	44.14	0	0.00	44.45	4	2,698	0.15%
2021/04/23	0.1	43.40	0	0.00	43.30	0.1	2,720	0.00%
2021/04/21	0	0.00	3	43.43	43.55	-3	3,124	-0.10%
2021/04/20	5	43.25	2	43.55	43.45	3	3,247	0.09%
2021/04/19	9	43.18	2	43.15	43.25	7	3,406	0.21%
2021/04/16	0.3	43.40	8	43.85	43.55	-7.7	3,405	-0.23%
2021/04/15	14.1	44.06	1	44.10	43.95	13.1	3,391	0.39%
2021/04/14	4	43.70	21	43.50	44.35	-17	3,365	-0.51%
2021/04/13	10	43.30	3	43.38	43.55	7	3,388	0.21%
2021/04/12	25	43.31	10	43.55	43.10	15	3,388	0.44%
2021/04/09	10	43.55	17	43.58	43.45	-7	3,367	-0.21%
2021/04/08	0.2	44.55	7	44.68	44.55	-6.9	3,325	-0.21%
2021/04/07	247	44.89	13	45.04	45.00	234	3,308	7.07%	大買/鉅額交易
2021/04/06	37.1	45.20	36	45.00	45.70	1.1	3,255	0.03%
2021/04/01	0	0.00	24	43.27	43.30	-24	3,177	-0.76%
2021/03/31	5	42.70	1	42.90	42.75	4	3,169	0.13%
2021/03/30	6.5	42.72	0	0.00	42.70	6.5	3,166	0.21%
2021/03/29	12	42.86	5	42.95	42.70	7	3,163	0.22%
2021/03/26	0	0.00	1	42.85	42.70	-1	3,161	-0.03%
2021/03/25	1.6	41.96	8	42.18	41.85	-6.4	3,159	-0.20%
2021/03/24	29	43.10	0	43.15	43.15	29	3,142	0.92%
2021/03/23	3	43.42	0	0.00	43.35	3	3,131	0.10%
2021/03/22	1	43.55	0	0.00	43.50	1	3,119	0.03%
2021/03/19	0	0.00	5	43.28	43.30	-5	3,120	-0.16%
2021/03/18	0.5	43.75	10	43.80	43.75	-9.5	3,122	-0.30%
2021/03/17	5	43.99	5	44.20	43.80	0	3,163	0.00%
2021/03/16	2	43.90	1	44.15	44.00	1	3,356	0.03%
2021/03/15	3	43.65	20	43.40	43.50	-17	3,374	-0.50%
2021/03/12	20	43.20	23	43.44	42.85	-3	3,376	-0.09%
2021/03/11	1.5	42.80	16	42.70	43.20	-14.5	3,378	-0.43%
2021/03/10	6	42.28	10	42.37	42.25	-4	3,383	-0.12%
2021/03/09	27	42.91	4	41.96	42.05	23	3,381	0.68%
2021/03/08	5	44.30	23	44.23	43.45	-18	3,351	-0.54%
2021/03/05	5	43.80	0	0.00	43.65	5	3,343	0.15%
2021/03/04	9	43.77	6.1	44.20	43.85	2.9	3,353	0.09%
2021/03/03	2	42.85	2	43.48	43.50	0	3,346	0.00%
2021/03/02	9.1	43.72	0	0.00	42.85	9.1	3,340	0.27%
2021/02/26	23	43.80	2	43.83	43.60	21	3,320	0.63%
2021/02/25	10	44.67	4	44.31	44.25	6	3,313	0.18%
2021/02/24	16	45.13	29	45.14	44.35	-13	3,291	-0.39%
2021/02/23	29	45.47	20	45.29	45.45	9	3,226	0.28%
2021/02/22	34	44.06	23	44.38	43.80	11	3,097	0.36%
2021/02/19	23	44.10	22	44.36	44.45	1	3,035	0.03%
2021/02/18	25	43.90	10	43.59	45.00	15	3,018	0.50%
2021/02/17	5.5	42.86	0	0.00	42.50	5.5	2,973	0.18%
2021/02/05	6	42.59	2	42.80	42.15	4	2,951	0.14%
2021/02/04	63	43.47	90	44.03	43.50	-27	2,929	-0.92%
2021/02/03	23	43.87	34	43.76	44.00	-11	2,769	-0.40%
2021/02/02	12	42.22	11	42.30	43.50	1	2,657	0.04%
2021/02/01	20	41.39	20	42.50	43.00	0	2,539	0.00%
2021/01/29	6	41.48	5	41.51	41.40	1	2,345	0.04%
2021/01/28	4	40.93	18	40.41	40.90	-14	2,282	-0.61%
2021/01/27	8	40.41	23	39.83	40.35	-15	2,343	-0.64%
2021/01/25	1	39.00	2	38.90	39.10	-1	2,311	-0.04%
2021/01/22	40	39.50	22	39.64	39.50	18	2,302	0.78%
2021/01/21	20	39.45	39	39.96	39.90	-19	2,300	-0.83%
2021/01/20	24	41.25	18	40.82	40.80	6	2,271	0.26%
2021/01/19	1	39.05	5	39.85	40.50	-4	2,165	-0.18%
2021/01/18	5	38.85	0	0.00	39.25	5	2,137	0.23%
2021/01/15	60	42.74	48	41.13	39.90	12	2,104	0.57%
2021/01/14	60	41.25	61	41.44	41.80	-1	1,886	-0.05%
2021/01/13	16	39.81	22	39.97	40.50	-6	1,683	-0.36%
2021/01/12	12	40.13	15	40.26	39.90	-3	1,552	-0.19%
2021/01/08	8	38.73	4	38.70	38.15	4	1,419	0.28%
2021/01/07	0	0.00	3	38.50	38.70	-3	1,509	-0.20%
2021/01/06	20	39.45	18	38.76	38.20	2	1,527	0.13%
2021/01/05	8	38.65	16	38.88	38.50	-8	1,476	-0.54%
2021/01/04	0	0.00	10	37.87	37.75	-10	1,514	-0.66%
2020/12/31	5	37.80	2	38.05	37.60	3	1,530	0.20%
2020/12/30	1	37.60	0	0.00	37.75	1	1,549	0.06%
2020/12/28	1	37.05	0	0.00	37.10	1	1,573	0.06%
2020/12/23	0	0.00	1	36.85	37.25	-1	1,869	-0.05%
2020/12/21	7	37.01	0	0.00	37.00	7	2,357	0.30%
2020/12/17	1	37.50	0	0.00	37.30	1	2,384	0.04%
2020/12/16	4	37.78	1	38.00	37.70	3	2,385	0.13%
2020/12/15	2	38.00	4	37.70	37.60	-2	2,427	-0.08%
2020/12/14	0	0.00	2	38.45	38.10	-2	2,422	-0.08%
2020/12/11	5	39.51	1	38.70	38.30	4	2,439	0.16%
2020/12/10	73	40.31	68	40.46	39.60	5	2,390	0.21%
2020/12/09	7	39.09	2	39.00	39.30	5	2,197	0.23%
2020/12/08	10	39.00	1	38.10	38.45	9	2,171	0.41%
2020/12/07	5	38.05	0	0.00	37.85	5	2,155	0.23%
2020/12/04	1	38.20	0	0.00	38.10	1	2,156	0.05%
2020/12/02	5	38.21	1	38.30	38.05	4	2,156	0.19%
2020/12/01	0	0.00	2	38.50	38.45	-2	2,185	-0.09%
2020/11/30	3	38.95	12	38.73	38.60	-9	2,220	-0.41%
2020/11/27	2	38.50	3	38.75	38.40	-1	2,206	-0.05%
2020/11/26	5	38.17	17	38.14	38.15	-12	2,201	-0.55%
2020/11/25	7	38.70	10	38.40	38.10	-3	2,219	-0.14%
2020/11/23	1	38.00	9	38.15	38.10	-8	2,295	-0.35%
2020/11/20	2	38.10	0	0.00	38.05	2	2,324	0.09%
2020/11/19	10	38.15	9	38.17	38.15	1	2,358	0.04%
2020/11/18	0	0.00	1	38.25	38.00	-1	2,360	-0.04%
2020/11/17	1	38.00	0	0.00	38.00	1	2,363	0.04%
2020/11/16	46	38.94	33	39.55	38.50	13	2,375	0.55%
2020/11/13	11	37.92	1	38.20	38.80	10	2,334	0.43%
2020/11/12	5	38.70	2	38.10	38.50	3	2,331	0.13%
2020/11/11	18	38.74	7	38.90	39.00	11	2,316	0.47%
2020/11/10	0	0.00	8	37.85	38.00	-8	2,265	-0.35%
2020/11/09	5	38.37	9	38.34	38.40	-4	2,266	-0.18%
2020/11/06	3	38.25	1	37.75	37.65	2	2,302	0.09%
2020/11/05	2	37.68	0	0.00	37.80	2	2,309	0.09%
2020/11/04	7	38.60	0	0.00	37.95	7	2,353	0.30%
2020/11/03	2	36.98	1	37.50	37.50	1	2,280	0.04%
2020/11/02	0	0.00	2	36.10	36.40	-2	2,310	-0.09%
2020/10/28	1	36.80	0	0.00	36.65	1	2,379	0.04%
2020/10/27	0	0.00	11	37.06	36.80	-11	2,383	-0.46%
2020/10/26	0	0.00	5	37.44	37.40	-5	2,394	-0.21%
2020/10/23	0	0.00	7	37.51	37.50	-7	2,411	-0.29%
2020/10/22	1	37.45	0	0.00	37.40	1	2,488	0.04%
2020/10/21	0	0.00	1	37.90	37.45	-1	2,582	-0.04%
2020/10/20	0	0.00	5	37.38	37.40	-5	2,627	-0.19%
2020/10/19	1	37.30	1	37.40	37.35	0	2,752	0.00%
2020/10/16	1	38.00	5	38.01	37.65	-4	2,770	-0.14%
2020/10/15	24	39.07	12	38.77	38.30	12	2,760	0.43%
2020/10/14	5	37.96	4	37.98	38.25	1	2,687	0.04%
2020/10/13	9	38.01	5	37.73	37.70	4	2,729	0.15%
2020/10/12	9	38.01	5	37.35	37.90	4	2,745	0.15%
2020/10/08	10	36.99	6	37.05	36.80	4	2,743	0.15%
2020/10/06	2	36.85	11	36.95	36.85	-9	2,847	-0.32%
2020/09/30	1	36.95	11	36.94	37.35	-10	3,141	-0.32%
2020/09/29	26	37.50	8	38.16	37.25	18	3,266	0.55%
2020/09/28	14	36.04	14	36.30	36.10	0	3,723	0.00%
2020/09/25	88	37.60	70	38.11	36.30	18	3,778	0.48%
2020/09/24	20	38.27	43	38.52	39.45	-23	3,760	-0.61%
2020/09/23	0	0.00	1	36.10	35.90	-1	3,650	-0.03%
2020/09/22	6	35.53	41	35.16	35.30	-35	3,666	-0.95%
2020/09/21	7	36.49	16	36.53	36.40	-9	3,669	-0.25%
2020/09/18	4	37.04	12	37.13	37.10	-8	3,740	-0.21%
2020/09/16	0	0.00	3	36.30	36.30	-3	3,997	-0.08%
2020/09/15	1	35.25	0	0.00	35.20	1	3,999	0.03%
2020/09/14	9	35.33	0	0.00	35.20	9	4,025	0.22%
2020/09/10	2	35.60	10	35.70	35.60	-8	4,132	-0.19%
2020/09/09	3	35.23	3	35.48	35.70	0	4,194	0.00%
2020/09/08	0	0.00	1	36.55	36.00	-1	4,335	-0.02%
2020/09/07	3	36.55	2	36.55	36.40	1	4,457	0.02%
2020/09/04	0	0.00	1	36.60	36.55	-1	4,534	-0.02%
2020/09/03	6	37.18	6	37.25	37.35	0	4,587	0.00%
2020/09/02	4	36.28	2	36.48	36.25	2	4,761	0.04%
2020/09/01	1	36.85	0	0.00	36.80	1	4,893	0.02%
2020/08/31	10	36.90	1	36.75	36.60	9	5,010	0.18%
2020/08/28	2	37.75	9	38.01	37.45	-7	5,019	-0.14%
2020/08/27	1	37.50	0	0.00	37.50	1	4,941	0.02%
2020/08/26	1	37.45	0	0.00	37.20	1	4,912	0.02%
2020/08/25	10	37.33	1	37.40	37.10	9	4,877	0.18%
2020/08/21	1	35.10	13	34.74	35.25	-12	4,824	-0.25%
2020/08/20	0	0.00	5	33.80	34.40	-5	4,815	-0.10%
2020/08/17	5	37.00	1	36.75	36.90	4	4,737	0.08%
2020/08/14	0	0.00	1	37.30	36.65	-1	4,726	-0.02%
2020/08/13	20	36.48	2	36.95	36.40	18	4,712	0.38%
2020/08/12	24	37.21	60	37.14	37.15	-36	4,695	-0.77%
2020/08/11	4	36.03	0	0.00	36.20	4	4,635	0.09%
2020/08/10	5	36.72	0	0.00	36.10	5	4,624	0.11%
2020/08/07	8	37.71	1	38.10	37.75	7	4,573	0.15%
2020/08/06	1	37.00	3	37.65	38.00	-2	4,544	-0.04%
2020/08/05	8	37.90	0	0.00	37.40	8	4,504	0.18%
2020/08/04	0	0.00	1	36.75	37.50	-1	4,469	-0.02%
2020/07/31	5	35.72	1	35.70	35.90	4	4,440	0.09%
2020/07/30	1	35.25	3	35.60	35.95	-2	4,431	-0.05%
2020/07/29	2	35.05	6	35.17	34.95	-4	4,409	-0.09%
2020/07/28	19	35.87	9	35.77	35.00	10	4,384	0.23%
2020/07/27	39	37.96	13	37.87	37.30	26	4,301	0.60%
2020/07/24	13	37.60	4	37.05	37.00	9	4,193	0.21%
2020/07/23	46	38.22	14	38.86	38.05	32	4,136	0.77%
2020/07/22	14	37.36	3	36.95	37.00	11	4,002	0.27%
2020/07/21	25	36.60	4	36.74	36.40	21	3,967	0.53%
2020/07/20	0	0.00	6	35.98	36.30	-6	3,941	-0.15%
2020/07/17	30	35.93	152	36.43	35.75	-122	3,908	-3.12%	大賣/鉅額交易
2020/07/16	13	36.87	1	36.95	37.05	12	3,838	0.31%
2020/07/15	2	36.70	2	37.80	36.00	0	3,797	0.00%
2020/07/14	3	36.77	1	36.60	36.90	2	3,742	0.05%
2020/07/13	17	38.19	141	37.99	37.80	-124	3,690	-3.36%	大賣/鉅額交易
2020/07/10	139	37.02	6	37.77	36.65	133	3,589	3.71%	大買/鉅額交易
2020/07/09	116	39.54	15	38.43	38.00	101	3,500	2.89%	大買/鉅額交易
2020/07/08	12	40.99	16	40.85	40.80	-4	3,255	-0.12%
2020/07/07	63	42.21	124	41.19	42.30	-61	3,080	-1.98%	大賣/
2020/07/06	8	39.05	4	39.05	39.05	4	2,410	0.17%
2020/07/03	31	33.87	16	34.65	35.50	15	2,308	0.65%
2020/07/02	23	32.15	12	31.93	32.30	11	2,009	0.55%
2020/07/01	0	0.00	1	30.65	30.90	-1	1,934	-0.05%
2020/06/30	2	30.83	2	30.53	30.50	0	1,900	0.00%
2020/06/29	14	30.06	1	30.70	30.15	13	1,871	0.69%
2020/06/24	34	31.70	64	32.20	30.85	-30	1,790	-1.68%
2020/06/22	6	29.93	8	29.98	30.20	-2	1,476	-0.14%
2020/06/19	1	30.20	0	0.00	30.05	1	1,449	0.07%
2020/06/18	20	30.64	1	31.00	30.55	19	1,420	1.34%
2020/06/17	45	31.36	10	31.53	30.90	35	1,380	2.54%
2020/06/16	29	30.54	30	30.54	30.70	-1	1,292	-0.08%
2020/06/15	13	31.78	9	32.51	30.90	4	1,235	0.32%
2020/06/12	15	30.89	53	29.81	32.10	-38	1,081	-3.51%
2020/06/11	12	28.99	1	30.25	29.20	11	954	1.15%
2020/06/10	1	31.85	4	31.70	31.65	-3	869	-0.34%
2020/06/09	10	32.79	16	32.70	32.85	-6	788	-0.76%
2020/06/08	33	32.73	1	32.75	32.75	32	590	5.42%
2020/06/05	15	29.59	2.1	29.56	29.80	12.9	463	2.78%
2020/06/04	30	26.77	1	26.60	27.10	29	343	8.45%
2020/06/03	0	0.00	2	25.85	25.90	-2	316	-0.63%
2020/05/29	0	0.00	10	25.50	25.75	-10	320	-3.12%
2020/05/27	0	0.00	15	25.75	25.85	-15	331	-4.53%
2020/05/26	25	25.71	0	0.00	25.70	25	331	7.53%
2020/05/15	0	0.00	37	25.00	25.10	-37	340	-10.87%
2020/05/11	5	26.60	0	0.00	26.60	5	323	1.55%
2020/05/08	5	26.05	0	0.00	25.85	5	310	1.61%
2020/05/07	5	24.87	0	0.00	24.90	5	297	1.68%
2020/05/06	9	25.00	1	25.00	24.80	8	294	2.72%
2020/05/05	6	24.73	0	0.00	24.60	6	292	2.05%
2020/05/04	5	24.20	0	0.00	24.30	5	291	1.72%
2020/04/09	1	24.40	1	24.75	24.75	0	334	0.00%
2020/04/08	0	0.00	6	24.25	24.65	-6	336	-1.79%
2020/03/16	2	22.90	0	0.00	22.55	2	520	0.38%
2020/03/12	5	24.72	1	24.95	25.70	4	505	0.79%
2020/03/11	0	0.00	2	27.85	27.35	-2	484	-0.41%
2020/03/03	2	27.60	6	27.83	27.50	-4	456	-0.88%
2020/02/26	0	0.00	2	27.18	27.00	-2	478	-0.42%
2020/02/25	3	26.90	3	26.62	26.60	0	474	0.00%
2020/02/03	1	24.80	0	0.00	25.20	1	517	0.19%
2020/01/30	0	0.00	5	26.45	26.10	-5	521	-0.96%
2020/01/17	5	27.51	1	27.60	27.60	4	537	0.74%
2019/12/18	0	0.00	5	29.27	29.20	-5	513	-0.97%
2019/12/17	1	29.80	9	29.41	29.45	-8	494	-1.62%
2019/12/16	0	0.00	6	29.37	29.50	-6	485	-1.24%
2019/12/13	12	30.57	3	29.97	29.85	9	467	1.92%
2019/12/12	10	29.59	3	28.65	29.90	7	385	1.81%
2019/12/02	0	0.00	5	27.25	27.40	-5	313	-1.59%
2019/11/29	1	27.45	0	0.00	27.30	1	313	0.32%
2019/11/28	2	28.00	0	0.00	28.00	2	303	0.66%
2019/11/27	2	28.00	0	0.00	28.10	2	303	0.66%
2019/11/25	0	0.00	5	28.25	28.40	-5	289	-1.73%
2019/11/22	0	0.00	5	27.85	27.80	-5	262	-1.90%
2019/11/08	1	26.95	0	0.00	27.10	1	208	0.48%
2019/10/22	5	26.15	5	25.90	25.95	0	180	0.00%
2019/10/18	0	0.00	1	25.60	25.40	-1	161	-0.62%
2019/10/16	1	24.85	50	24.87	24.90	-49	159	-30.81%
2019/10/15	3	24.88	0	0.00	24.90	3	160	1.87%
2019/10/14	2	25.00	0	0.00	24.90	2	161	1.24%
2019/10/09	0	0.00	1	25.05	25.05	-1	162	-0.62%
2019/10/08	2	25.03	0	0.00	25.00	2	162	1.23%
2019/09/20	1	24.95	0	0.00	25.00	1	174	0.57%
2019/09/17	0	0.00	20	24.95	24.85	-20	184	-10.83%
2019/09/09	2	25.15	0	0.00	25.05	2	208	0.96%
2019/09/05	1	25.30	0	0.00	25.20	1	214	0.47%
2019/08/28	1	24.40	0	0.00	24.45	1	220	0.45%
2019/08/27	1	24.50	0	0.00	24.45	1	222	0.45%
2019/08/26	5	24.41	0	0.00	24.35	5	222	2.25%
2019/08/23	2	24.60	0	0.00	24.65	2	221	0.90%
2019/07/09	1	24.80	0	0.00	24.90	1	204	0.49%
2019/06/21	50	26.65	0	26.65	26.65	50	252	19.78%
2019/06/20	0	0.00	1	26.25	26.30	-1	245	-0.41%
2019/06/18	1	26.70	0	0.00	26.50	1	231	0.43%
2019/06/03	1	25.45	0	0.00	25.50	1	204	0.49%
2019/05/13	5	25.40	0	0.00	25.50	5	204	2.45%
2019/05/10	0	0.00	1	25.85	25.50	-1	205	-0.49%
2019/05/07	0	0.00	1	26.10	26.15	-1	207	-0.48%
2019/04/22	0	0.00	1	26.90	26.90	-1	210	-0.47%
2019/04/11	2	27.35	0	0.00	26.95	2	202	0.99%
2019/04/08	0	0.00	1	25.80	25.90	-1	182	-0.55%
2019/03/29	1	25.20	0	0.00	27.00	1	168	0.59%
2019/03/04	0	0.00	4	23.70	23.95	-4	154	-2.59%
2019/01/30	0	0.00	4	22.74	22.60	-4	156	-2.55%
2019/01/25	4	23.86	0	0.00	23.60	4	155	2.58%
2019/01/15	1	22.25	0	0.00	22.10	1	157	0.64%
2018/12/04	0	0.00	2	20.60	20.50	-2	181	-1.10%
2018/11/13	0	0.00	0	18.90	18.90	0	183	0.00%
2018/11/12	0	0.00	0	19.00	18.80	0	184	0.00%
2018/10/23	0	0.00	0	20.10	19.75	0	212	0.00%
2018/10/11	5	19.80	2	19.80	19.80	3	198	1.51%
2018/09/21	0	0.00	3	24.40	24.40	-3	198	-1.51%
2018/09/11	3	24.80	0	0.00	24.75	3	276	1.08%
2018/09/05	0	0.00	5	24.85	25.00	-5	301	-1.66%
2018/08/15	0	0.00	20	25.88	25.95	-20	625	-3.20%
2018/08/10	1	28.20	1	27.90	27.85	0	606	0.00%
2018/06/22	0	0.00	30	28.80	28.65	-30	727	-4.13%
2018/06/07	3	30.80	0	0.00	29.95	3	801	0.37%
2018/06/06	0	0.00	2	30.90	30.80	-2	786	-0.25%
2018/05/30	2	29.10	0	0.00	29.05	2	749	0.27%
2018/05/29	3	30.40	1	30.00	29.80	2	744	0.27%
2018/05/28	1	30.20	0	0.00	30.20	1	648	0.15%
2018/04/27	5	27.10	0	0.00	26.80	5	1,177	0.42%
2018/04/24	3	27.60	3	27.90	27.55	0	1,174	0.00%
2018/04/12	1	30.05	0	0.00	30.15	1	1,510	0.07%
2018/04/03	1	29.85	0	0.00	29.90	1	1,513	0.07%
2018/04/02	25	29.84	0	0.00	30.20	25	1,531	1.63%
2018/03/15	0	0.00	367	29.49	29.50	-367	1,518	-24.17%	大賣/鉅額交易
2018/03/14	113	31.16	0	0.00	31.05	113	1,461	7.73%	大買/鉅額交易
2018/03/09	6	31.80	4	31.80	31.75	2	1,489	0.13%
2018/03/08	20	31.00	0	0.00	30.50	20	1,478	1.35%
2018/03/05	0	0.00	17	29.10	29.10	-17	1,500	-1.13%
2018/02/26	0	0.00	5	31.20	30.70	-5	1,544	-0.32%
2018/02/22	0	0.00	0	31.00	31.10	0	1,574	0.00%
2018/02/21	40	31.26	0	0.00	31.20	40	1,632	2.45%
2018/02/12	52	30.00	0	0.00	29.55	52	1,640	3.17%
2018/02/08	5	30.00	5	29.90	30.00	0	1,722	0.00%
2018/02/06	0	0.00	3	29.60	29.80	-3	1,780	-0.17%
2018/02/01	0	0.00	3	32.40	32.10	-3	1,891	-0.16%
2018/01/30	44	32.64	12	32.94	32.60	32	1,943	1.65%
2018/01/29	20	34.91	20	34.66	34.45	0	1,923	0.00%
2018/01/26	5	33.35	0	0.00	33.60	5	1,871	0.27%
2018/01/25	11.1	33.40	10	33.00	33.35	1.1	1,900	0.06%
2018/01/24	88	34.34	6	33.42	34.40	82	1,896	4.32%
2018/01/23	56	32.18	6	32.20	32.00	50	1,779	2.81%
2018/01/22	20	30.69	0	0.00	30.80	20	1,736	1.15%
2018/01/19	5	30.25	0	0.00	30.60	5	1,736	0.29%
2018/01/17	10	30.50	10	30.60	30.65	0	1,732	0.00%
2018/01/15	4	30.65	0	0.00	30.20	4	1,724	0.23%
2018/01/11	18	31.90	2	31.65	31.70	16	1,698	0.94%
2018/01/09	5	31.62	12	31.56	31.65	-7	1,668	-0.42%
2018/01/08	19	31.74	15	32.37	32.90	4	1,646	0.24%
2018/01/05	1	29.95	0	0.00	29.95	1	1,510	0.07%
2018/01/04	1	30.10	0	0.00	30.15	1	1,508	0.07%
2018/01/02	3	29.70	0	0.00	30.00	3	1,507	0.20%