日揚 (6208)-富邦-仁愛券商分點個股進出

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
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
227張
產業
上櫃電子零組件類股
195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

日揚 (6208)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/14	0	0.00	5	55.50	55.60	-5	916	-0.55%
2024/05/13	0	0.00	3	55.50	55.90	-3	913	-0.33%
2024/05/03	1	59.40	0	0.00	59.40	1	889	0.11%
2024/05/02	0.1	59.00	2	59.20	59.20	-1.9	887	-0.22%
2024/04/29	0	0.00	1	60.10	59.90	-1	884	-0.11%
2024/04/25	0	0.00	1	59.80	59.70	-1	881	-0.11%
2024/04/24	0	0.00	3	60.20	60.60	-3	877	-0.34%
2024/04/18	3	61.93	0	0.00	62.00	3	849	0.35%
2024/04/16	101	60.50	0	0.00	60.90	101	839	12.03%	大買/鉅額交易
2024/04/15	3	62.27	0	0.00	62.50	3	824	0.36%
2024/04/12	0	0.00	1	62.40	62.70	-1	809	-0.12%
2024/04/11	4	62.43	0	0.00	62.00	4	801	0.50%
2024/04/10	10	63.80	0	0.00	64.10	10	781	1.28%
2024/04/09	2	61.00	3	63.53	63.60	-1	765	-0.13%
2024/04/02	4	62.00	4	61.33	62.00	0	700	0.00%
2024/03/26	2	58.60	2	60.10	59.00	0	665	0.00%
2024/03/25	0	0.00	4.3	60.38	60.60	-4.3	650	-0.67%
2024/03/22	0	0.00	2	59.50	59.40	-2	632	-0.32%
2024/03/21	0	0.00	1	59.20	59.50	-1	627	-0.16%
2024/03/20	0	0.00	1	59.90	58.80	-1	624	-0.16%
2024/03/19	1	58.80	0.3	59.20	59.00	0.7	613	0.11%
2024/03/18	0	0.00	1	55.60	56.20	-1	592	-0.17%
2024/03/13	0	0.00	5	57.62	57.40	-5	585	-0.85%
2024/03/12	0	0.00	4	58.03	57.60	-4	559	-0.72%
2024/03/11	3.3	56.81	1	58.70	57.00	2.3	553	0.42%
2024/03/08	10	57.83	36	56.38	57.10	-26	539	-4.82%
2024/03/07	1	60.10	0	0.00	60.20	1	509	0.20%
2024/03/06	0	0.00	3	60.67	61.00	-3	496	-0.60%
2024/03/05	1	60.40	3	59.93	60.20	-2	486	-0.41%
2024/03/04	1	62.80	5	62.34	61.90	-4	464	-0.86%
2024/03/01	3	64.07	5.2	63.91	62.90	-2.2	427	-0.50%
2024/02/29	2	62.70	10	62.80	63.00	-8	380	-2.10%
2024/02/27	7.1	61.55	4	61.90	62.00	3.1	301	1.01%
2024/02/26	1	56.10	7	56.29	57.60	-6	143	-4.18%
2024/02/23	0	0.00	10	52.40	52.40	-10	102	-9.78%
2024/02/19	0	0.00	0.3	51.70	52.60	-0.3	92	-0.27%
2024/02/15	0.1	50.80	0	0.00	50.80	0.1	86	0.13%
2024/02/05	0	0.00	0.1	51.70	51.80	-0.1	83	-0.06%
2024/02/01	1	51.60	0	0.00	51.60	1	81	1.22%
2024/01/30	0	0.00	1	50.60	50.70	-1	79	-1.26%
2024/01/23	0	0.00	4	49.25	49.60	-4	75	-5.31%
2024/01/19	0	49.00	0	0.00	49.00	0	73	0.05%
2024/01/18	0.3	48.92	0	0.00	48.75	0.3	72	0.34%
2024/01/16	0	0.00	15	49.05	48.95	-15	72	-20.77%
2024/01/11	0	0.00	0.2	49.00	49.00	-0.2	71	-0.21%
2024/01/10	1	49.05	0	0.00	49.10	1	70	1.41%
2024/01/09	0	0.00	1	49.15	49.05	-1	68	-1.45%
2024/01/08	0	0.00	0.2	49.10	49.15	-0.2	68	-0.29%
2024/01/05	0.2	49.25	0	0.00	49.25	0.2	68	0.24%
2024/01/03	0	48.95	0	0.00	49.30	0	72	0.05%
2023/12/29	1	48.70	0	0.00	48.55	1	71	1.40%
2023/12/28	1.3	48.67	0	0.00	48.70	1.3	71	1.83%
2023/12/26	3	49.00	0	0.00	49.00	3	72	4.15%
2023/12/14	1	49.15	2	49.10	49.45	-1	69	-1.44%
2023/12/13	0.1	48.90	0	0.00	48.90	0.1	72	0.12%
2023/12/12	0.6	48.90	1	48.90	48.90	-0.4	72	-0.60%
2023/12/11	5.3	49.56	4	49.68	49.60	1.3	72	1.73%
2023/12/07	5	48.20	0	0.00	48.10	5	68	7.34%
2023/12/05	0	0.00	0.2	48.60	48.35	-0.2	70	-0.21%
2023/12/01	0	0.00	2	48.65	48.70	-2	75	-2.65%
2023/11/29	0	0.00	1	48.25	48.10	-1	76	-1.31%
2023/11/27	0	0.00	1	48.00	48.00	-1	77	-1.29%
2023/11/20	0	0.00	15	47.41	47.80	-15	84	-17.79%
2023/11/17	0	0.00	10	47.38	47.75	-10	86	-11.55%
2023/11/14	1	47.00	0	0.00	47.00	1	97	1.03%
2023/11/02	16	47.20	0	0.00	47.15	16	133	11.98%
2023/10/17	3	47.90	0	0.00	47.70	3	142	2.11%
2023/10/11	0.2	47.60	0	0.00	47.15	0.2	144	0.10%
2023/09/13	2	48.43	0	0.00	48.45	2	149	1.34%
2023/09/12	1	49.00	0	0.00	48.80	1	150	0.66%
2023/09/08	0	0.00	0.3	48.18	48.30	-0.3	150	-0.17%
2023/09/06	1	48.00	0	0.00	48.10	1	153	0.65%
2023/08/30	1.3	46.44	0	0.00	46.40	1.3	169	0.74%
2023/08/18	1	47.95	0	0.00	48.15	1	158	0.63%
2023/08/17	0	0.00	2	46.10	46.90	-2	153	-1.30%
2023/08/16	1	46.20	2	46.45	46.20	-1	148	-0.68%
2023/08/14	0.2	46.60	65	46.61	46.10	-64.8	145	-44.68%
2023/08/11	2	48.95	80	47.97	47.95	-78	135	-57.59%
2023/08/10	7	49.34	0	0.00	49.10	7	130	5.37%
2023/08/08	1	50.60	0	0.00	50.30	1	124	0.81%
2023/08/07	1	51.20	0	0.00	51.10	1	122	0.82%
2023/08/04	1	51.80	0	0.00	51.90	1	121	0.82%
2023/08/02	2	51.15	0	0.00	51.60	2	123	1.62%
2023/08/01	1	52.00	0	0.00	51.80	1	125	0.80%
2023/07/28	2	51.70	0	0.00	51.70	2	124	1.61%
2023/07/27	1	51.40	0	0.00	51.40	1	124	0.81%
2023/07/25	0	0.00	10	50.70	50.80	-10	125	-7.96%
2023/07/24	2	50.75	0	0.00	50.50	2	124	1.61%
2023/07/21	1	51.50	0	0.00	51.60	1	122	0.82%
2023/07/20	1	51.50	0	0.00	51.60	1	123	0.81%
2023/07/19	1	51.70	1	51.70	51.80	0	123	0.00%
2023/07/18	1	52.00	0	0.00	52.20	1	125	0.80%
2023/07/17	1	52.20	0	0.00	52.10	1	126	0.79%
2023/07/13	2	51.70	0	0.00	51.50	2	126	1.58%
2023/07/10	3	52.07	0	0.00	52.10	3	128	2.33%
2023/07/07	1	52.50	0	0.00	52.90	1	137	0.72%
2023/07/06	4	52.23	0	0.00	53.50	4	141	2.83%
2023/07/05	1	53.10	0	0.00	53.00	1	143	0.70%
2023/07/04	5.2	52.51	0	0.00	52.90	5.2	144	3.57%
2023/07/03	3	51.97	0	0.00	52.80	3	146	2.05%
2023/06/30	2	52.35	0	0.00	52.30	2	144	1.39%
2023/06/29	7	52.50	0	0.00	52.60	7	144	4.84%
2023/06/27	3	53.00	0	0.00	52.80	3	143	2.10%
2023/06/26	1	53.40	0	0.00	53.40	1	141	0.71%
2023/06/21	1	53.70	0	0.00	53.50	1	142	0.70%
2023/06/20	1	53.70	0	0.00	53.70	1	142	0.70%
2023/06/19	2	53.80	0	0.00	53.90	2	143	1.40%
2023/06/16	2	54.00	0	0.00	53.90	2	144	1.38%
2023/06/15	2	54.00	0	0.00	54.40	2	145	1.38%
2023/06/13	2	54.40	4	54.50	54.40	-2	145	-1.36%
2023/06/09	0	0.00	0	55.60	55.80	0	148	-0.03%
2023/06/07	6	55.47	5	55.80	55.70	1	148	0.67%
2023/06/06	0.1	55.00	0	0.00	54.70	0.1	143	0.07%
2023/06/05	3	53.83	1	53.90	53.90	2	154	1.30%
2023/06/02	2	54.05	0	0.00	53.70	2	154	1.29%
2023/05/31	1	53.90	0	0.00	53.80	1	159	0.63%
2023/05/30	1	53.90	0	0.00	54.00	1	160	0.62%
2023/05/29	1	54.00	0	0.00	54.00	1	163	0.61%
2023/05/26	1	53.80	0	0.00	53.90	1	164	0.61%
2023/05/25	1	53.70	0	0.00	53.70	1	164	0.61%
2023/05/24	3	53.77	2	53.85	53.70	1	164	0.61%
2023/05/23	2	53.85	0	0.00	53.70	2	164	1.21%
2023/05/17	2	54.00	0	0.00	53.80	2	169	1.18%
2023/05/11	2	54.20	2	54.10	54.30	0	182	0.00%
2023/05/10	3	54.53	0	0.00	54.50	3	182	1.64%
2023/05/08	0	0.00	3	54.50	54.20	-3	180	-1.66%
2023/05/04	0	54.60	0	0.00	54.50	0	181	0.02%
2023/04/19	0	0.00	17	54.02	54.10	-17	175	-9.68%
2023/04/13	1	54.20	1	54.00	53.90	0	169	0.00%
2023/04/12	0	54.00	0	0.00	53.50	0	168	0.03%
2023/04/07	0	0.00	0.1	54.90	55.00	-0.1	150	-0.07%
2023/03/16	0.1	52.80	0	0.00	52.10	0.1	136	0.07%
2023/03/15	0	0.00	3	53.17	52.80	-3	136	-2.20%
2023/03/14	23.1	54.97	3	55.17	55.30	20.1	130	15.41%
2023/03/08	2	56.80	1	56.50	56.40	1	113	0.88%
2023/03/07	0	0.00	2	54.90	55.10	-2	99	-2.01%
2023/03/06	2	55.00	0	0.00	54.80	2	99	2.01%
2023/02/23	1	54.00	0	0.00	53.90	1	89	1.12%
2023/02/09	1	54.30	3	54.23	53.60	-2	80	-2.47%
2023/02/03	0	0.00	2	51.70	51.60	-2	67	-2.95%
2023/01/31	0	0.00	2	51.10	51.10	-2	65	-3.06%
2023/01/04	0	0.00	1	49.85	49.80	-1	75	-1.32%
2022/12/08	1	49.75	10	49.82	49.60	-9	109	-8.19%
2022/12/02	2	49.90	0	0.00	49.95	2	128	1.56%
2022/12/01	0	0.00	2	49.90	49.95	-2	132	-1.51%
2022/11/30	0	0.00	5	49.40	49.65	-5	139	-3.58%
2022/11/29	0	0.00	3	49.10	49.00	-3	154	-1.95%
2022/11/24	0	0.00	1	48.50	48.55	-1	199	-0.50%
2022/11/16	3	48.20	0	0.00	47.85	3	228	1.32%
2022/11/15	5.1	47.75	0	0.00	47.85	5.1	227	2.24%
2022/11/11	0	0.00	1	48.00	48.00	-1	228	-0.44%
2022/11/10	0	0.00	2	47.40	47.50	-2	228	-0.88%
2022/11/09	2	47.60	5	47.27	47.50	-3	229	-1.31%
2022/11/08	0.1	47.00	6	47.11	46.90	-5.9	229	-2.57%
2022/11/07	0	0.00	6	47.20	47.00	-6	228	-2.63%
2022/10/24	0.1	46.00	0	0.00	45.20	0.1	225	0.04%
2022/10/14	0	0.00	1	46.50	46.50	-1	224	-0.45%
2022/10/12	0	0.00	6.1	47.01	47.10	-6.1	219	-2.78%
2022/10/11	0	0.00	0	47.50	46.90	0	216	-0.01%
2022/10/07	0	0.00	1	47.80	47.80	-1	211	-0.47%
2022/10/05	0	0.00	5	48.02	48.00	-5	211	-2.36%
2022/10/04	0	0.00	10	47.60	47.90	-10	211	-4.74%
2022/10/03	0	0.00	16.2	46.80	47.25	-16.2	213	-7.57%
2022/09/29	0	0.00	5	47.68	47.50	-5	214	-2.33%
2022/09/28	0	0.00	4	47.09	46.55	-4	215	-1.86%
2022/09/27	0	0.00	1	48.50	48.50	-1	210	-0.47%
2022/09/26	0	0.00	8.2	48.40	47.85	-8.2	211	-3.86%
2022/09/22	1	49.75	0	0.00	49.80	1	209	0.48%
2022/09/20	1	50.20	0	0.00	50.20	1	208	0.48%
2022/09/15	1	51.00	0	0.00	50.70	1	209	0.48%
2022/09/13	1	51.30	0	0.00	50.80	1	207	0.48%
2022/09/12	0	0.00	7	51.89	51.40	-7	209	-3.33%
2022/09/06	1	52.00	1	51.40	51.10	0	197	0.00%
2022/09/05	4	52.33	1	51.60	51.60	3	191	1.57%
2022/09/02	2	54.80	4	54.88	54.40	-2	177	-1.12%
2022/09/01	2	53.85	0	0.00	53.70	2	157	1.28%
2022/08/31	1	54.80	1	55.80	55.00	0	150	0.00%
2022/08/30	2	53.35	0	0.00	53.90	2	131	1.52%
2022/08/23	0	0.00	1	49.40	49.45	-1	110	-0.91%
2022/08/15	1	49.50	0	0.00	49.45	1	111	0.90%
2022/08/03	1	47.70	7	47.91	47.70	-6	133	-4.51%
2022/08/01	2	48.50	0	0.00	48.60	2	143	1.39%
2022/07/28	1	49.25	0	0.00	49.30	1	145	0.69%
2022/07/25	3	48.97	0	0.00	49.10	3	148	2.02%
2022/07/21	1	48.50	0	0.00	48.90	1	165	0.61%
2022/07/20	2	48.50	0	0.00	48.90	2	168	1.19%
2022/07/19	1	48.50	0	0.00	48.95	1	174	0.57%
2022/07/11	2.4	47.70	0	0.00	47.45	2.4	188	1.28%
2022/07/08	10	47.55	0	0.00	47.65	10	191	5.23%
2022/07/07	0	0.00	0.2	46.20	47.05	-0.2	193	-0.09%
2022/07/04	0	0.00	0.4	44.65	45.10	-0.4	212	-0.19%
2022/06/30	1	45.50	2	45.30	45.65	-1	264	-0.38%
2022/06/27	2	47.60	0	0.00	47.70	2	276	0.72%
2022/06/24	0.2	45.65	0	0.00	45.60	0.2	277	0.07%
2022/06/23	0	0.00	24	44.63	45.00	-24	280	-8.55%
2022/06/22	1	45.40	0	0.00	45.20	1	281	0.36%
2022/06/20	1	46.90	0	0.00	46.65	1	302	0.33%
2022/06/17	1	48.75	0	0.00	48.90	1	296	0.34%
2022/06/16	2	49.53	0	0.00	49.30	2	296	0.67%
2022/06/15	1	49.50	0	0.00	49.85	1	298	0.34%
2022/06/14	7	49.28	7	49.71	49.95	0	301	0.00%
2022/06/13	2	49.85	16	49.81	49.75	-14	309	-4.52%
2022/06/10	3	50.77	0	0.00	50.90	3	321	0.93%
2022/06/09	3	50.80	0	0.00	51.30	3	331	0.90%
2022/06/08	4	51.18	10	51.00	51.10	-6	345	-1.74%
2022/06/07	5	51.06	0	0.00	51.10	5	366	1.36%
2022/06/06	5	50.78	1	50.70	50.70	4	380	1.05%
2022/06/01	1	51.00	0	0.00	50.70	1	415	0.24%
2022/05/25	2	49.40	0	0.00	49.40	2	458	0.44%
2022/05/20	1	49.80	0	0.00	49.95	1	506	0.20%
2022/05/17	11	49.07	0	0.00	49.55	11	513	2.14%
2022/05/16	1	49.10	0	0.00	49.25	1	521	0.19%
2022/05/13	5	49.03	0	0.00	48.90	5	527	0.95%
2022/05/12	8.2	49.75	0	0.00	48.55	8.2	535	1.54%
2022/05/10	1	51.00	0	0.00	52.00	1	533	0.19%
2022/05/09	2	52.05	0	0.00	51.70	2	533	0.38%
2022/05/06	4	52.83	0	0.00	52.90	4	533	0.75%
2022/05/04	3	53.07	0	0.00	53.30	3	548	0.55%
2022/04/29	4	52.93	0	0.00	53.10	4	577	0.69%
2022/04/28	2	53.10	0	0.00	52.90	2	592	0.34%
2022/04/27	9	51.66	0	0.00	53.00	9	595	1.51%
2022/04/26	11	53.33	0	0.00	53.00	11	593	1.85%
2022/04/25	3	53.00	1	53.00	53.50	2	616	0.32%
2022/04/22	1	53.80	0	0.00	54.00	1	624	0.16%
2022/04/21	1	54.10	0	0.00	54.10	1	690	0.14%
2022/04/20	1	53.90	1	54.30	54.00	0	720	0.00%
2022/04/19	0	0.00	1	54.20	54.30	-1	752	-0.13%
2022/04/18	2	54.10	1	53.90	53.90	1	775	0.13%
2022/04/14	1	53.90	2	54.60	55.00	-1	861	-0.12%
2022/04/13	2	53.70	0.4	54.00	54.20	1.6	930	0.17%
2022/04/11	1	55.10	13	54.00	53.70	-12	1,479	-0.81%
2022/04/08	3	55.50	0	0.00	55.10	3	1,548	0.19%
2022/04/07	7	55.87	0	0.00	54.90	7	1,881	0.37%
2022/04/06	12	56.36	1.1	58.74	58.20	10.9	2,344	0.46%
2022/03/30	3	54.70	0	0.00	55.30	3	2,435	0.12%
2022/03/29	2	54.70	0.1	55.00	54.60	1.9	2,440	0.08%
2022/03/28	2	54.50	2	54.60	54.60	0	2,451	0.00%
2022/03/25	3	55.50	0	0.00	55.30	3	2,455	0.12%
2022/03/23	0	0.00	4	54.70	55.40	-4	2,448	-0.16%
2022/03/21	0	0.00	0	54.60	54.20	0	2,440	0.00%
2022/03/18	0	0.00	1	54.60	54.40	-1	2,450	-0.04%
2022/03/17	5	54.00	10.2	54.15	54.00	-5.2	2,461	-0.21%
2022/03/16	0	0.00	0	54.00	53.50	0	2,462	0.00%
2022/03/15	0	0.00	11	53.68	53.50	-11	2,459	-0.45%
2022/03/14	0	0.00	1	55.40	55.70	-1	2,453	-0.04%
2022/03/11	11	55.05	1	56.10	54.90	10	2,462	0.41%
2022/03/10	1	56.10	1	56.10	56.30	0	2,464	0.00%
2022/03/09	0	55.00	0	0.00	54.40	0	2,447	0.00%
2022/03/08	11	53.41	0	0.00	53.80	11	2,446	0.45%
2022/03/03	0	0.00	1	54.90	54.40	-1	2,446	-0.04%
2022/03/01	1	53.20	6	53.33	55.00	-5	2,486	-0.20%
2022/02/25	0	0.00	0.1	53.80	53.50	-0.1	2,497	-0.01%
2022/02/24	0	0.00	8	53.30	53.70	-8	2,500	-0.32%
2022/02/22	0	0.00	1	53.50	55.00	-1	2,492	-0.04%
2022/02/18	0	0.00	1	54.30	54.50	-1	2,644	-0.04%
2022/02/16	2	54.05	2	54.80	54.80	0	2,731	0.00%
2022/02/15	5	53.00	0	0.00	53.00	5	2,727	0.18%
2022/02/14	4	52.98	2	52.70	53.00	2	2,730	0.07%
2022/02/11	0	0.00	2	54.00	53.90	-2	2,729	-0.07%
2022/02/10	2	55.70	0	0.00	54.10	2	2,743	0.07%
2022/02/08	1	54.30	1	54.40	54.50	0	2,809	0.00%
2022/01/26	1	53.20	0	0.00	52.80	1	2,904	0.03%
2022/01/24	0	0.00	3	53.07	54.60	-3	2,973	-0.10%
2022/01/20	0	0.00	1	54.40	55.00	-1	2,946	-0.03%
2022/01/18	1	57.00	1	56.10	55.00	0	2,934	0.00%
2022/01/17	0	0.00	2	54.95	55.50	-2	2,908	-0.07%
2022/01/14	2	56.35	3	54.23	53.90	-1	2,893	-0.03%
2022/01/13	23	55.29	102	55.03	55.00	-79	2,827	-2.79%	大賣/
2022/01/12	3	55.93	0	0.00	57.70	3	2,796	0.11%
2022/01/11	22	55.92	21	54.61	54.80	1	2,764	0.04%
2022/01/10	1	56.10	5	56.34	56.00	-4	2,740	-0.15%
2022/01/07	11	57.86	0	0.00	57.50	11	2,710	0.41%
2022/01/06	9	59.72	5	59.22	59.60	4	2,651	0.15%
2022/01/05	133.1	61.77	119	58.79	58.90	14.1	2,577	0.55%	大買/大賣/
2022/01/04	84	62.28	104	62.90	62.10	-20	2,425	-0.82%	大賣/
2022/01/03	8	59.16	1	58.80	58.60	7	2,038	0.34%
2021/12/30	117	61.37	26	62.24	61.20	91	1,959	4.65%	大買/
2021/12/29	133	60.99	121	61.58	63.40	12	1,621	0.74%	大買/大賣/
2021/12/28	5	54.32	12	56.13	57.70	-7	1,120	-0.62%
2021/12/27	6	53.40	6	52.85	52.50	0	1,028	0.00%
2021/12/24	3	52.90	3	52.30	53.00	0	1,011	0.00%
2021/12/23	3	51.97	2	51.60	52.50	1	1,003	0.10%
2021/12/22	9	52.36	2	51.80	51.60	7	998	0.70%
2021/12/21	1	50.80	0	0.00	52.00	1	986	0.10%
2021/12/17	1	50.70	4	51.38	50.70	-3	979	-0.31%
2021/12/16	0	0.00	5	51.68	51.60	-5	977	-0.51%
2021/12/15	0	0.00	2	50.90	51.00	-2	973	-0.21%
2021/12/14	1	51.20	0	0.00	50.60	1	971	0.10%
2021/12/13	4	52.43	1	53.00	52.40	3	960	0.31%
2021/12/10	4	51.88	0	0.00	51.60	4	945	0.42%
2021/12/07	1	51.40	22	52.03	51.60	-21	928	-2.26%
2021/12/06	1	53.50	3	53.20	53.30	-2	908	-0.22%
2021/12/03	0	0.00	2	51.55	51.80	-2	895	-0.22%
2021/12/02	2	51.80	3	52.47	51.40	-1	892	-0.11%
2021/12/01	0	0.00	4	53.03	53.20	-4	880	-0.45%
2021/11/30	0	0.00	1	52.00	51.20	-1	867	-0.12%
2021/11/29	8	50.14	1	50.60	50.20	7	860	0.81%
2021/11/26	9	51.83	0	0.00	52.00	9	841	1.07%
2021/11/25	1	51.80	1	53.70	53.70	0	807	0.00%
2021/11/24	16	52.98	1	52.30	51.70	15	783	1.91%
2021/11/23	6	50.30	1	50.20	52.50	5	762	0.66%
2021/11/22	9	51.09	2	51.10	50.90	7	745	0.94%
2021/11/19	2	50.75	0	0.00	50.80	2	736	0.27%
2021/11/18	10	51.08	2	51.00	51.20	8	720	1.11%
2021/11/17	54	53.56	40	55.71	53.00	14	694	2.02%
2021/11/16	1	51.70	11	50.94	52.50	-10	553	-1.81%
2021/11/15	4	47.74	12	47.81	47.80	-8	476	-1.68%
2021/11/12	1	46.90	0	0.00	46.65	1	469	0.21%
2021/11/11	1	47.55	0.1	47.55	46.80	0.9	467	0.19%
2021/11/10	5	46.90	0	0.00	47.65	5	465	1.07%
2021/11/09	7	46.10	67	45.89	46.50	-60	457	-13.11%
2021/11/08	70	48.35	41	46.85	46.20	29	439	6.59%
2021/11/05	14	48.87	40	48.13	48.00	-26	403	-6.45%
2021/11/04	62	48.57	7	48.88	49.20	55	367	14.97%
2021/11/03	5	46.50	0	0.00	47.30	5	313	1.59%
2021/11/02	35.1	46.76	8	46.59	47.00	27.1	275	9.85%
2021/10/29	5	42.69	0	0.00	42.50	5	183	2.73%
2021/10/27	3	42.03	0	0.00	42.25	3	183	1.63%
2021/10/22	0	0.00	2	41.80	41.90	-2	187	-1.07%
2021/10/19	0	0.00	2	41.85	41.80	-2	196	-1.02%
2021/10/12	5	40.42	0	0.00	40.05	5	224	2.23%
2021/10/08	2	41.43	0	0.00	41.50	2	239	0.83%
2021/10/05	2	40.75	0	0.00	41.65	2	268	0.75%
2021/10/01	1	41.25	0	0.00	41.30	1	274	0.36%
2021/09/29	0	0.00	4	42.10	42.10	-4	282	-1.41%
2021/09/28	6	42.98	0	0.00	42.80	6	284	2.11%
2021/09/27	3	43.05	0	0.00	42.95	3	284	1.05%
2021/09/22	1	41.10	0	0.00	41.40	1	286	0.35%
2021/09/16	1	41.20	0	0.00	41.35	1	291	0.34%
2021/09/14	1	41.20	0	0.00	41.20	1	296	0.34%
2021/09/13	1	41.10	0	0.00	41.40	1	297	0.34%
2021/09/10	1	41.20	0	0.00	41.35	1	298	0.34%
2021/09/08	1	41.00	0	0.00	40.90	1	302	0.33%
2021/09/07	2	41.35	0	0.00	41.20	2	301	0.66%
2021/09/06	3	41.32	0	0.00	41.20	3	304	0.98%
2021/09/03	1	41.05	0	0.00	41.30	1	304	0.33%
2021/09/02	0	0.00	1	41.10	41.00	-1	303	-0.33%
2021/09/01	1	41.20	2	41.20	41.15	-1	303	-0.33%
2021/08/26	1	40.50	0	0.00	41.15	1	310	0.32%
2021/08/24	1	40.35	0	0.00	40.40	1	315	0.32%
2021/08/23	1	40.50	3	40.25	40.50	-2	317	-0.63%
2021/08/19	1	39.90	0	0.00	39.70	1	322	0.31%
2021/08/18	1	39.20	0	0.00	40.50	1	322	0.31%
2021/08/17	2	39.80	0	0.00	39.80	2	322	0.62%
2021/08/16	2	40.20	0	0.00	40.30	2	322	0.62%
2021/08/13	1	41.40	4	41.53	41.40	-3	319	-0.94%
2021/08/11	4	42.33	0	0.00	42.10	4	326	1.22%
2021/08/10	1	42.80	0	0.00	42.95	1	337	0.30%
2021/08/09	3	43.33	0	0.00	43.25	3	356	0.84%
2021/08/04	0	0.00	10	42.60	42.85	-10	412	-2.42%
2021/08/02	0	0.00	2	42.30	42.50	-2	485	-0.41%
2021/07/30	1	42.00	0	0.00	42.30	1	493	0.20%
2021/07/28	2	41.40	3	41.20	41.50	-1	538	-0.19%
2021/07/27	5	42.62	0	0.00	42.50	5	568	0.88%
2021/07/26	2	42.68	4	42.60	42.60	-2	586	-0.34%
2021/07/23	1	42.30	0	0.00	42.35	1	596	0.17%
2021/07/22	3	42.18	5	42.22	41.95	-2	602	-0.33%
2021/07/20	3	42.75	0	0.00	42.20	3	633	0.47%
2021/07/19	3	43.53	1	43.70	43.50	2	642	0.31%
2021/07/16	6	43.99	4	44.15	43.90	2	663	0.30%
2021/07/15	6	43.93	1.1	44.07	44.20	4.9	666	0.74%
2021/07/14	7	43.05	1	42.80	42.60	6	646	0.93%
2021/07/13	2	42.95	0.8	42.31	43.00	1.2	655	0.18%
2021/07/06	2	42.10	0	0.00	41.65	2	783	0.26%
2021/07/01	1	41.00	0	0.00	40.80	1	910	0.11%
2021/06/29	1	40.85	0	41.00	41.00	1	1,005	0.10%
2021/06/22	0	0.00	5	40.25	40.25	-5	1,059	-0.47%
2021/06/18	0	0.00	5	40.55	40.70	-5	1,096	-0.46%
2021/06/17	2	40.15	0	0.00	40.45	2	1,112	0.18%
2021/06/16	2	40.45	0	0.00	40.10	2	1,123	0.18%
2021/06/15	2	40.75	0	0.00	40.60	2	1,135	0.18%
2021/06/11	5	40.20	0	0.00	40.10	5	1,147	0.44%
2021/06/10	3	40.15	0	0.00	40.10	3	1,169	0.26%
2021/06/04	0	0.00	1	40.20	40.20	-1	1,222	-0.08%
2021/06/03	0	0.00	5	40.10	40.00	-5	1,264	-0.40%
2021/05/28	4	40.00	0	0.00	40.00	4	1,324	0.30%
2021/05/25	6	39.75	2	39.90	39.60	4	1,413	0.28%
2021/05/24	0	0.00	3	38.78	39.25	-3	1,481	-0.20%
2021/05/21	0	0.00	22	38.67	38.75	-22	1,620	-1.36%
2021/05/19	3	38.72	1	39.00	39.10	2	1,730	0.12%
2021/05/18	20	38.56	15	38.45	39.05	5	1,840	0.27%
2021/05/17	18	37.42	13	37.33	36.85	5	1,864	0.27%
2021/05/14	1	39.00	0	0.00	38.35	1	1,893	0.05%
2021/05/13	2	39.38	0	0.00	38.85	2	2,108	0.09%
2021/05/12	4	40.15	27	39.73	39.60	-23	2,221	-1.04%
2021/05/11	16	42.67	5	42.95	41.60	11	2,324	0.47%
2021/05/10	4	44.65	0	0.00	43.80	4	2,498	0.16%
2021/05/07	3	43.33	0	0.00	43.60	3	2,528	0.12%
2021/05/06	9	43.23	9	43.07	43.00	0	2,562	0.00%
2021/05/05	8	43.94	3	44.03	43.20	5	2,584	0.19%
2021/05/04	0	0.00	2	42.78	42.95	-2	2,569	-0.08%
2021/05/03	5	43.25	1	43.30	43.50	4	2,551	0.16%
2021/04/29	3	43.48	2	43.50	43.45	1	2,545	0.04%
2021/04/28	2	43.63	0	0.00	43.45	2	2,571	0.08%
2021/04/27	10	43.76	1	44.75	43.60	9	2,682	0.34%
2021/04/26	6	44.00	0	0.00	44.45	6	2,698	0.22%
2021/04/23	0	0.00	3	43.57	43.30	-3	2,720	-0.11%
2021/04/22	3	43.65	11	43.23	43.30	-8	2,934	-0.27%
2021/04/21	4	43.35	3	43.68	43.55	1	3,124	0.03%
2021/04/20	9	43.43	0	0.00	43.45	9	3,247	0.28%
2021/04/19	3	43.15	12	43.13	43.25	-9	3,406	-0.26%
2021/04/15	4	44.43	0	0.00	43.95	4	3,391	0.12%
2021/04/14	1	43.60	2	43.95	44.35	-1	3,365	-0.03%
2021/04/13	1	43.30	1	43.70	43.55	0	3,388	0.00%
2021/04/12	1	43.60	10	43.33	43.10	-9	3,388	-0.27%
2021/04/09	4	43.70	10	43.87	43.45	-6	3,367	-0.18%
2021/04/07	14	44.60	3	44.95	45.00	11	3,308	0.33%
2021/04/06	13	45.46	28	44.63	45.70	-15	3,255	-0.46%
2021/04/01	1	43.35	9	43.13	43.30	-8	3,177	-0.25%
2021/03/31	0	0.00	1	42.80	42.75	-1	3,169	-0.03%
2021/03/30	0	0.00	1	42.85	42.70	-1	3,166	-0.03%
2021/03/29	1	42.90	8	42.88	42.70	-7	3,163	-0.22%
2021/03/26	0	0.00	3	42.25	42.70	-3	3,161	-0.09%
2021/03/25	2	42.00	10	41.90	41.85	-8	3,159	-0.25%
2021/03/23	7	43.45	0	0.00	43.35	7	3,131	0.22%
2021/03/22	9	43.77	0.6	43.30	43.50	8.4	3,119	0.27%
2021/03/19	2	43.60	0	0.00	43.30	2	3,120	0.06%
2021/03/18	3	43.75	0	0.00	43.75	3	3,122	0.10%
2021/03/17	12	44.08	2	43.90	43.80	10	3,163	0.32%
2021/03/15	0	0.00	1	43.15	43.50	-1	3,374	-0.03%
2021/03/12	0	0.00	5	42.92	42.85	-5	3,376	-0.15%
2021/03/09	2	42.10	0	0.00	42.05	2	3,381	0.06%
2021/03/05	0	0.00	1	44.00	43.65	-1	3,343	-0.03%
2021/03/04	0	0.00	1	44.00	43.85	-1	3,353	-0.03%
2021/03/03	0	0.00	10	42.68	43.50	-10	3,346	-0.30%
2021/02/26	0	0.00	25	43.84	43.60	-25	3,320	-0.75%
2021/02/25	2	44.20	2	45.00	44.25	0	3,313	0.00%
2021/02/24	6	45.45	3	44.40	44.35	3	3,291	0.09%
2021/02/23	6	45.07	15	45.56	45.45	-9	3,226	-0.28%
2021/02/22	2	44.45	7	43.95	43.80	-5	3,097	-0.16%
2021/02/19	4	44.45	0	0.00	44.45	4	3,035	0.13%
2021/02/18	21	44.59	3	44.08	45.00	18	3,018	0.60%
2021/02/17	4	42.80	3	42.67	42.50	1	2,973	0.03%
2021/02/05	5	42.53	8	42.74	42.15	-3	2,951	-0.10%
2021/02/04	51	43.91	60	43.74	43.50	-9	2,929	-0.31%
2021/02/03	10	43.93	9	43.74	44.00	1	2,769	0.04%
2021/02/02	14	42.77	7	42.39	43.50	7	2,657	0.26%
2021/02/01	11	40.90	15	42.04	43.00	-4	2,539	-0.16%
2021/01/29	5	41.60	14	41.40	41.40	-9	2,345	-0.38%
2021/01/28	8	40.98	6	41.13	40.90	2	2,282	0.09%
2021/01/27	26	39.66	1	40.60	40.35	25	2,343	1.07%
2021/01/26	14	39.15	0	0.00	38.70	14	2,319	0.60%
2021/01/25	1	38.80	12	39.16	39.10	-11	2,311	-0.48%
2021/01/22	0	0.00	16	39.55	39.50	-16	2,302	-0.70%
2021/01/21	20	40.20	2	40.80	39.90	18	2,300	0.78%
2021/01/20	6	41.50	76	41.52	40.80	-70	2,271	-3.08%
2021/01/19	6	39.53	28	39.13	40.50	-22	2,165	-1.02%
2021/01/18	2	39.10	1	39.00	39.25	1	2,137	0.05%
2021/01/15	53	42.82	24	41.24	39.90	29	2,104	1.38%
2021/01/14	15	41.55	20	41.79	41.80	-5	1,886	-0.27%
2021/01/13	7	39.57	0	0.00	40.50	7	1,683	0.42%
2021/01/12	55	39.65	9	40.19	39.90	46	1,552	2.96%
2021/01/11	37	38.53	0	0.00	38.55	37	1,400	2.64%
2021/01/08	0	0.00	7	39.04	38.15	-7	1,419	-0.49%
2021/01/06	7	39.24	19	38.87	38.20	-12	1,527	-0.79%
2021/01/05	0	0.00	22	38.40	38.50	-22	1,476	-1.49%
2021/01/04	0	0.00	29	37.73	37.75	-29	1,514	-1.91%
2020/12/31	10	37.88	0	0.00	37.60	10	1,530	0.65%
2020/12/28	0	0.00	3	37.00	37.10	-3	1,573	-0.19%
2020/12/25	5	37.10	0	0.00	37.05	5	1,618	0.31%
2020/12/24	1	37.60	1	37.35	37.10	0	1,825	0.00%
2020/12/23	1	36.85	13	36.93	37.25	-12	1,869	-0.64%
2020/12/22	2	37.15	2	37.13	37.00	0	2,183	0.00%
2020/12/21	9	37.01	4	37.00	37.00	5	2,357	0.21%
2020/12/18	4	37.41	0	0.00	37.40	4	2,363	0.17%
2020/12/17	0	0.00	5	37.42	37.30	-5	2,384	-0.21%
2020/12/16	3	37.75	1	37.75	37.70	2	2,385	0.08%
2020/12/15	15	37.67	2	37.60	37.60	13	2,427	0.54%
2020/12/11	11	38.23	12	38.42	38.30	-1	2,439	-0.04%
2020/12/10	34	40.14	3	40.77	39.60	31	2,390	1.30%
2020/12/08	10	37.94	2	38.10	38.45	8	2,171	0.37%
2020/12/07	12	38.11	0	0.00	37.85	12	2,155	0.56%
2020/12/04	0	0.00	2	38.20	38.10	-2	2,156	-0.09%
2020/12/03	28	38.44	0	0.00	38.40	28	2,153	1.30%
2020/12/02	1	38.10	0	0.00	38.05	1	2,156	0.05%
2020/11/30	5	38.70	1	39.05	38.60	4	2,220	0.18%
2020/11/26	0	0.00	5	38.12	38.15	-5	2,201	-0.23%
2020/11/25	6	38.41	0	0.00	38.10	6	2,219	0.27%
2020/11/20	0	0.00	1	38.10	38.05	-1	2,324	-0.04%
2020/11/18	20	38.05	24	38.05	38.00	-4	2,360	-0.17%
2020/11/17	0	0.00	1	38.90	38.00	-1	2,363	-0.04%
2020/11/16	19	39.56	0	0.00	38.50	19	2,375	0.80%
2020/11/13	5	38.25	0	0.00	38.80	5	2,334	0.21%
2020/11/12	1	38.70	10	38.41	38.50	-9	2,331	-0.39%
2020/11/11	10	38.70	0	0.00	39.00	10	2,316	0.43%
2020/11/10	0	0.00	2	37.85	38.00	-2	2,265	-0.09%
2020/11/09	0	0.00	2	38.15	38.40	-2	2,266	-0.09%
2020/11/05	0	0.00	2	37.68	37.80	-2	2,309	-0.09%
2020/11/04	5	38.35	5	38.35	37.95	0	2,353	0.00%
2020/11/03	7	36.84	2	37.20	37.50	5	2,280	0.22%
2020/10/29	1	36.10	5	36.15	36.30	-4	2,376	-0.17%
2020/10/28	0	0.00	1	36.70	36.65	-1	2,379	-0.04%
2020/10/27	10	36.85	0	0.00	36.80	10	2,383	0.42%
2020/10/26	5	37.50	0	36.73	37.40	5	2,394	0.21%
2020/10/22	1	37.80	1	37.50	37.40	0	2,488	0.00%
2020/10/20	2	37.40	0	0.00	37.40	2	2,627	0.08%
2020/10/19	0	0.00	2	37.35	37.35	-2	2,752	-0.07%
2020/10/16	2	38.45	1	37.50	37.65	1	2,770	0.04%
2020/10/15	9	38.85	2	39.00	38.30	7	2,760	0.25%
2020/10/14	0	0.00	1	38.10	38.25	-1	2,687	-0.04%
2020/10/13	1	38.10	0	0.00	37.70	1	2,729	0.04%
2020/10/12	0	0.00	2	37.50	37.90	-2	2,745	-0.07%
2020/10/08	0	0.00	10	36.70	36.80	-10	2,743	-0.36%
2020/10/07	0	0.00	12	37.27	37.00	-12	2,774	-0.43%
2020/10/06	0	0.00	2	37.00	36.85	-2	2,847	-0.07%
2020/09/30	3	36.90	0	0.00	37.35	3	3,141	0.10%
2020/09/29	24	38.37	12	37.84	37.25	12	3,266	0.37%
2020/09/28	11	36.39	9	36.35	36.10	2	3,723	0.05%
2020/09/25	8	38.34	227	39.81	36.30	-219	3,778	-5.80%	大賣/鉅額交易
2020/09/24	220	38.80	13	38.50	39.45	207	3,760	5.50%	大買/鉅額交易
2020/09/23	0	0.00	1	36.10	35.90	-1	3,650	-0.03%
2020/09/22	3	35.78	2	35.55	35.30	1	3,666	0.03%
2020/09/21	1	36.60	1	36.40	36.40	0	3,669	0.00%
2020/09/18	2	37.10	0	0.00	37.10	2	3,740	0.05%
2020/09/16	2	36.18	2	36.53	36.30	0	3,997	0.00%
2020/09/15	0	0.00	3	35.25	35.20	-3	3,999	-0.08%
2020/09/10	1	35.60	0	0.00	35.60	1	4,132	0.02%
2020/09/09	1	35.15	2	35.70	35.70	-1	4,194	-0.02%
2020/09/08	1	36.70	0	0.00	36.00	1	4,335	0.02%
2020/09/07	2	36.78	0	0.00	36.40	2	4,457	0.04%
2020/09/04	1	36.65	0	0.00	36.55	1	4,534	0.02%
2020/09/03	5	37.00	6	36.98	37.35	-1	4,587	-0.02%
2020/09/02	7	36.31	0	0.00	36.25	7	4,761	0.15%
2020/08/31	3	36.65	0	0.00	36.60	3	5,010	0.06%
2020/08/27	0	0.00	3	37.10	37.50	-3	4,941	-0.06%
2020/08/24	2	35.50	1	36.05	36.40	1	4,836	0.02%
2020/08/21	1	34.80	0	0.00	35.25	1	4,824	0.02%
2020/08/20	1	34.40	2	33.50	34.40	-1	4,815	-0.02%
2020/08/19	0	0.00	10	35.60	35.70	-10	4,777	-0.21%
2020/08/17	4	36.98	2	36.90	36.90	2	4,737	0.04%
2020/08/14	10	37.20	0	0.00	36.65	10	4,726	0.21%
2020/08/13	10	37.23	10	36.40	36.40	0	4,712	0.00%
2020/08/12	12	37.13	12	37.15	37.15	0	4,695	0.00%
2020/08/10	2.2	36.23	3	36.50	36.10	-0.8	4,624	-0.02%
2020/08/06	0	0.00	4	37.74	38.00	-4	4,544	-0.09%
2020/08/05	1	37.75	1	37.70	37.40	0	4,504	0.00%
2020/08/04	0	0.00	2	36.65	37.50	-2	4,469	-0.04%
2020/08/03	0	0.00	11	35.78	35.80	-11	4,453	-0.25%
2020/07/30	0	0.00	15	35.77	35.95	-15	4,431	-0.34%
2020/07/29	3	35.35	1	35.00	34.95	2	4,409	0.05%
2020/07/28	5	36.55	33	37.36	35.00	-28	4,384	-0.64%
2020/07/27	53	38.10	23	38.37	37.30	30	4,301	0.70%
2020/07/24	1	37.90	0	0.00	37.00	1	4,193	0.02%
2020/07/23	8	38.40	11	38.96	38.05	-3	4,136	-0.07%
2020/07/22	1	36.65	0	0.00	37.00	1	4,002	0.02%
2020/07/21	3	36.55	0	0.00	36.40	3	3,967	0.08%
2020/07/20	8	35.86	6	36.25	36.30	2	3,941	0.05%
2020/07/17	7	35.96	0	0.00	35.75	7	3,908	0.18%
2020/07/16	0	0.00	9	36.89	37.05	-9	3,838	-0.23%
2020/07/15	13	36.16	1	36.30	36.00	12	3,797	0.32%
2020/07/14	1	37.60	0	0.00	36.90	1	3,742	0.03%
2020/07/13	2	37.00	1	38.50	37.80	1	3,690	0.03%
2020/07/10	2	37.90	6	37.32	36.65	-4	3,589	-0.11%
2020/07/09	2	37.85	7	39.49	38.00	-5	3,500	-0.14%
2020/07/08	20	40.86	6	40.83	40.80	14	3,255	0.43%
2020/07/07	16	42.09	14	41.60	42.30	2	3,080	0.06%
2020/07/06	1	39.05	2	39.05	39.05	-1	2,410	-0.04%
2020/07/03	41	34.09	42.6	34.54	35.50	-1.6	2,308	-0.07%
2020/07/02	0	0.00	4	31.83	32.30	-4	2,009	-0.20%
2020/07/01	6	31.00	0	0.00	30.90	6	1,934	0.31%
2020/06/30	1	30.70	0	0.00	30.50	1	1,900	0.05%
2020/06/29	2	29.85	6	30.00	30.15	-4	1,871	-0.21%
2020/06/24	17	31.80	12	31.84	30.85	5	1,790	0.28%
2020/06/22	0	0.00	15	30.04	30.20	-15	1,476	-1.02%
2020/06/19	1	30.30	2	30.20	30.05	-1	1,449	-0.07%
2020/06/18	3	30.57	3	30.47	30.55	0	1,420	0.00%
2020/06/17	33	31.35	30	31.12	30.90	3	1,380	0.22%
2020/06/16	11	30.25	6	30.50	30.70	5	1,292	0.39%
2020/06/15	5	31.94	6	30.90	30.90	-1	1,235	-0.08%
2020/06/12	10	30.68	3	31.40	32.10	7	1,081	0.65%
2020/06/11	13	29.75	7	28.61	29.20	6	954	0.63%
2020/06/10	7	31.79	0	0.00	31.65	7	869	0.80%
2020/06/09	11	32.56	10	32.68	32.85	1	788	0.13%
2020/06/08	5	32.75	7	32.68	32.75	-2	590	-0.34%
2020/06/05	8	29.80	16	28.43	29.80	-8	463	-1.73%
2020/06/04	3	26.40	0	0.00	27.10	3	343	0.87%
2020/05/26	0	0.00	15	25.70	25.70	-15	331	-4.52%
2020/05/22	1	25.85	0	0.00	25.60	1	348	0.29%
2020/05/20	0	0.00	1	25.05	25.70	-1	345	-0.29%
2020/05/18	0	0.00	1	24.80	25.20	-1	342	-0.29%
2020/05/12	5	26.00	0	0.00	26.10	5	327	1.52%
2020/05/08	10	26.25	2	26.00	25.85	8	310	2.58%
2020/05/05	1	24.70	0	0.00	24.60	1	292	0.34%
2020/05/04	0	0.00	1	24.30	24.30	-1	291	-0.34%
2020/04/22	0	0.00	2	23.70	23.75	-2	316	-0.63%
2020/04/09	2	24.75	0	0.00	24.75	2	334	0.60%
2020/03/30	0	0.00	2	21.90	22.70	-2	346	-0.58%
2020/03/27	0	0.00	2	22.15	22.00	-2	348	-0.57%
2020/03/24	0	0.00	5	21.50	21.50	-5	353	-1.42%
2020/03/23	5	19.01	3	19.15	20.40	2	368	0.54%
2020/03/19	7	19.35	0	0.00	19.20	7	385	1.82%
2020/03/18	1	21.50	0	0.00	21.30	1	455	0.22%
2020/03/17	1	21.50	0	0.00	21.05	1	528	0.19%
2020/03/16	8	22.60	0	0.00	22.55	8	520	1.54%
2020/03/03	3	27.90	3	27.62	27.50	0	456	0.00%
2020/02/26	5	27.05	0	0.00	27.00	5	478	1.04%
2020/02/25	5	26.80	0	0.00	26.60	5	474	1.05%
2020/02/07	0	0.00	2	26.15	25.70	-2	510	-0.39%
2020/01/31	2	26.10	0	0.00	26.10	2	514	0.39%
2020/01/20	0	0.00	2	28.00	27.95	-2	536	-0.37%
2020/01/16	0	0.00	1.8	27.36	27.40	-1.8	539	-0.34%
2020/01/14	0	0.00	9	27.68	27.55	-9	541	-1.66%
2020/01/10	0	0.00	1	27.70	27.45	-1	563	-0.18%
2019/12/19	0	0.00	1	29.30	29.25	-1	520	-0.19%
2019/12/18	0	0.00	1	29.35	29.20	-1	513	-0.19%
2019/12/17	3	29.85	0	0.00	29.45	3	494	0.61%
2019/12/16	0	0.00	2	29.25	29.50	-2	485	-0.41%
2019/12/13	12	30.11	0	0.00	29.85	12	467	2.57%
2019/12/12	0	0.00	4	29.08	29.90	-4	385	-1.04%
2019/11/28	0	0.00	1	27.90	28.00	-1	303	-0.33%
2019/11/25	1	28.40	0	0.00	28.40	1	289	0.35%
2019/11/21	0	0.00	1	27.80	27.75	-1	257	-0.39%
2019/11/04	0	0.00	5	26.70	26.70	-5	200	-2.50%
2019/10/29	0	0.00	1	27.00	26.80	-1	193	-0.52%
2019/10/28	2	27.55	0	0.00	27.30	2	185	1.08%
2019/10/24	0	0.00	1	25.80	25.90	-1	161	-0.62%
2019/10/21	3	26.20	5	26.00	26.05	-2	176	-1.13%
2019/10/14	1	24.80	0	0.00	24.90	1	161	0.62%
2019/10/01	0	0.00	2	24.70	24.70	-2	166	-1.20%
2019/09/26	3	24.80	0	0.00	24.90	3	169	1.77%
2019/09/23	2	25.05	0	0.00	24.80	2	174	1.14%
2019/09/17	0	0.00	30	24.85	24.85	-30	184	-16.24%
2019/09/16	0	0.00	70	24.99	25.05	-70	192	-36.42%
2019/09/11	10	25.05	0	0.00	25.10	10	205	4.87%
2019/09/05	10	25.45	0	0.00	25.20	10	214	4.66%
2019/09/04	20	25.51	0	0.00	25.50	20	211	9.46%
2019/09/03	65	25.08	0	0.00	25.20	65	212	30.56%
2019/08/26	1	24.35	1	24.35	24.35	0	222	0.00%
2019/08/23	0	0.00	4	24.55	24.65	-4	221	-1.80%
2019/08/22	0	0.00	4	24.51	24.50	-4	222	-1.80%
2019/08/07	1	24.10	1	24.10	24.10	0	220	0.00%
2019/07/31	4	24.80	0	0.00	24.85	4	221	1.81%
2019/07/26	4	24.85	0	0.00	24.85	4	223	1.79%
2019/07/25	0	0.00	14	25.35	25.30	-14	220	-6.36%
2019/07/18	0	0.00	3	25.08	24.85	-3	194	-1.54%
2019/07/17	0	0.00	7	25.14	25.00	-7	196	-3.56%
2019/07/15	0	0.00	11	24.80	24.60	-11	195	-5.63%
2019/07/11	30	24.66	0	0.00	24.50	30	197	15.17%
2019/07/09	2	24.90	0	0.00	24.90	2	204	0.98%
2019/07/08	2	25.13	0	0.00	25.10	2	202	0.99%
2019/07/05	1	25.15	0	0.00	25.15	1	213	0.47%
2019/07/03	0	0.00	51	25.03	25.05	-51	232	-21.90%
2019/07/02	0	0.00	49	25.00	25.00	-49	232	-21.10%
2019/06/21	0	0.00	2	26.55	26.65	-2	252	-0.79%
2019/05/28	0	0.00	10	25.90	25.80	-10	205	-4.87%
2019/05/24	3	25.25	0	0.00	25.30	3	204	1.47%
2019/05/16	0	0.00	3	25.80	25.70	-3	203	-1.47%
2019/05/09	10	25.40	0	0.00	25.50	10	204	4.88%
2019/05/06	1	26.10	0	0.00	25.85	1	218	0.46%
2019/04/30	0	0.00	4	25.50	25.70	-4	217	-1.84%
2019/04/29	1	26.00	1	26.10	25.90	0	215	0.00%
2019/04/23	0	0.00	1	26.50	26.45	-1	213	-0.47%
2019/04/18	0	0.00	1	26.90	26.85	-1	214	-0.47%
2019/04/15	1	26.90	0	0.00	26.70	1	202	0.49%
2019/04/11	2	27.20	0	0.00	26.95	2	202	0.99%
2019/03/29	0	0.00	10	26.00	27.00	-10	168	-5.94%
2019/03/25	5	24.30	0	0.00	24.20	5	148	3.37%
2019/02/20	0	23.25	0	0.00	23.25	0	153	0.00%
2019/01/25	0	0.00	5	23.35	23.60	-5	155	-3.22%
2019/01/24	0	0.00	5	22.65	22.60	-5	144	-3.45%
2018/12/20	0	0.00	5	20.10	20.10	-5	187	-2.66%
2018/11/19	0	0.00	2	19.75	19.90	-2	181	-1.10%
2018/11/15	2	19.05	0	0.00	19.50	2	181	1.10%
2018/11/02	0	0.00	5	18.45	18.30	-5	223	-2.24%
2018/11/01	2	18.10	0	0.00	18.00	2	226	0.88%
2018/10/31	3	17.98	0	0.00	17.95	3	223	1.34%
2018/09/27	0	0.00	10	24.75	24.70	-10	188	-5.29%
2018/09/21	10	24.40	0	0.00	24.40	10	198	5.03%
2018/08/22	1	25.20	0	0.00	25.25	1	491	0.20%
2018/08/17	0	0.00	10	25.81	25.70	-10	623	-1.60%
2018/08/13	50	26.49	0	0.00	26.55	50	621	8.05%
2018/08/09	0	0.00	10	27.30	27.30	-10	594	-1.68%
2018/08/06	0	0.00	20	26.80	26.90	-20	601	-3.32%
2018/07/16	10	26.50	0	0.00	26.50	10	714	1.40%
2018/07/06	50	26.50	0	0.00	25.95	50	729	6.86%
2018/06/29	10	27.10	0	0.00	27.05	10	763	1.31%
2018/06/26	0	0.00	2	28.90	28.90	-2	750	-0.27%
2018/06/25	1	29.00	1	29.25	29.30	0	730	0.00%
2018/06/14	10	29.10	0	0.00	29.15	10	726	1.38%
2018/06/12	0	0.00	1.7	29.33	29.30	-1.7	740	-0.23%
2018/06/08	1	29.85	0	0.00	29.75	1	799	0.13%
2018/06/07	1	31.05	101	30.43	29.95	-100	801	-12.47%	大賣/
2018/06/06	100	31.02	0	0.00	30.80	100	786	12.71%
2018/06/01	7	30.51	9	30.37	30.50	-2	781	-0.26%
2018/05/29	7	30.38	5	30.25	29.80	2	744	0.27%
2018/05/25	0	0.00	3	28.10	27.95	-3	629	-0.48%
2018/05/14	0	0.00	1	27.50	27.15	-1	732	-0.14%
2018/05/11	5	27.85	5	27.99	27.85	0	744	0.00%
2018/05/07	0	0.00	5	27.05	27.05	-5	776	-0.64%
2018/04/19	5	29.50	0	0.00	29.55	5	1,190	0.42%
2018/04/16	0	0.00	5	29.90	29.95	-5	1,262	-0.40%
2018/04/13	2	29.95	5	29.85	30.00	-3	1,338	-0.22%
2018/04/11	3	30.43	10	30.39	30.05	-7	1,513	-0.46%
2018/04/10	3	30.35	0	0.00	30.15	3	1,514	0.20%
2018/04/09	6	30.84	2	30.93	30.50	4	1,522	0.26%
2018/04/02	5	29.62	1	30.20	30.20	4	1,531	0.26%
2018/03/22	5	29.50	2	29.50	29.45	3	1,520	0.20%
2018/03/21	2	29.70	2	29.65	29.60	0	1,518	0.00%
2018/03/20	12	29.41	0	0.00	29.30	12	1,525	0.79%
2018/03/19	2	29.32	0	0.00	29.30	2	1,531	0.13%
2018/03/16	0	29.50	1	29.60	29.50	-1	1,529	-0.06%
2018/03/15	14	29.39	121	29.71	29.50	-107	1,518	-7.05%	大賣/鉅額交易
2018/03/14	0	0.00	5	31.10	31.05	-5	1,461	-0.34%
2018/03/12	0	0.00	19	31.71	31.70	-19	1,492	-1.27%
2018/03/09	3	31.78	8	31.74	31.75	-5	1,489	-0.34%
2018/03/08	1	31.10	2	31.00	30.50	-1	1,478	-0.07%
2018/03/07	0	0.00	0.9	29.35	29.50	-0.9	1,463	-0.06%
2018/03/06	14	29.19	0.9	29.20	29.35	13.1	1,477	0.89%
2018/03/05	12	29.09	0	0.00	29.10	12	1,500	0.80%
2018/03/02	2	30.30	0	0.00	29.95	2	1,504	0.13%
2018/03/01	2	30.13	3	30.00	30.00	-1	1,519	-0.07%
2018/02/26	0	0.00	3	31.15	30.70	-3	1,544	-0.19%
2018/02/23	1	31.30	1	31.30	31.20	0	1,558	0.00%
2018/02/22	1	31.20	1	31.10	31.10	0	1,574	0.00%
2018/02/21	0	0.00	8	31.34	31.20	-8	1,632	-0.49%
2018/02/09	1	29.40	0	0.00	30.20	1	1,662	0.06%
2018/02/08	1	30.70	1	30.60	30.00	0	1,722	0.00%
2018/02/07	2	30.95	9	30.87	30.60	-7	1,732	-0.40%
2018/02/06	1	31.20	5	31.60	29.80	-4	1,780	-0.22%
2018/02/05	0	0.00	8	31.17	32.50	-8	1,862	-0.43%
2018/02/02	0	0.00	1	32.15	32.10	-1	1,878	-0.05%
2018/02/01	2	32.15	0	0.00	32.10	2	1,891	0.11%
2018/01/31	0	0.00	1	32.95	32.40	-1	1,898	-0.05%
2018/01/30	0	0.00	1	34.30	32.60	-1	1,943	-0.05%
2018/01/29	9	34.19	8	34.63	34.45	1	1,923	0.05%
2018/01/24	24	33.61	13	34.09	34.40	11	1,896	0.58%
2018/01/23	10	32.20	6	32.03	32.00	4	1,779	0.22%
2018/01/22	0	0.00	18	30.89	30.80	-18	1,736	-1.04%
2018/01/18	0	0.00	5	30.60	30.35	-5	1,732	-0.29%
2018/01/16	3	30.33	0	0.00	30.15	3	1,727	0.17%
2018/01/15	0	0.00	10	31.20	30.20	-10	1,724	-0.58%
2018/01/12	62	31.45	3	31.50	31.20	59	1,712	3.45%
2018/01/11	0	0.00	1	31.90	31.70	-1	1,698	-0.06%
2018/01/10	5	32.36	14	31.93	31.60	-9	1,697	-0.53%
2018/01/09	7	31.95	14	31.73	31.65	-7	1,668	-0.42%
2018/01/08	61	32.10	4	32.01	32.90	57	1,646	3.46%
2018/01/05	1	30.00	0	0.00	29.95	1	1,510	0.07%
2018/01/04	2	30.15	0	0.00	30.15	2	1,508	0.13%
2018/01/03	1	30.00	18	30.00	30.25	-17	1,518	-1.12%
2018/01/02	0	0.00	17	29.90	30.00	-17	1,507	-1.13%