達麗 (6177)-玉山-左營券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
44.15
漲跌
▼0.20
漲幅
-0.45%
成交量
707張
產業
上市營建類股
150人加入追蹤

立即追蹤
本地時間:14:30

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

達麗 (6177)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/12/02	0.1	45.10	1	45.25	44.35	-1	2,833	-0.03%
2024/11/29	0	0.00	3	43.60	44.40	-3	2,936	-0.10%
2024/11/28	1	44.00	1	44.00	44.00	0	3,031	0.00%
2024/11/27	1	43.70	0	44.70	43.70	1	3,077	0.03%
2024/11/26	2	45.98	1	45.40	45.25	1	3,195	0.03%
2024/11/25	1	45.90	2	45.35	45.80	-1	3,293	-0.03%
2024/11/22	2	45.00	2	44.63	44.40	0	3,387	0.00%
2024/11/20	1	43.60	0	0.00	43.40	1	3,667	0.03%
2024/11/19	0	0.00	1	43.10	43.25	-1	3,805	-0.03%
2024/11/18	1	42.40	0.2	42.40	42.20	0.8	3,998	0.02%
2024/11/15	0	0.00	0	43.75	43.60	0	4,261	0.00%
2024/11/14	3.2	41.08	0	0.00	40.85	3.2	4,535	0.07%
2024/11/13	0.1	41.90	0	41.20	41.55	0.1	4,693	0.00%
2024/11/12	1.4	41.68	0	41.65	42.00	1.4	4,725	0.03%
2024/11/11	0	0.00	2	42.70	42.35	-2	4,735	-0.04%
2024/11/08	4	42.84	1	43.06	42.60	3	4,777	0.06%
2024/11/07	0	0.00	0	42.50	42.40	0	4,831	0.00%
2024/11/06	1	42.65	1	41.90	42.65	0	4,887	0.00%
2024/11/05	2	43.03	0	0.00	42.55	2	4,962	0.04%
2024/11/04	0.5	43.70	0	0.00	43.35	0.5	5,109	0.01%
2024/11/01	1.3	45.02	2.4	44.38	45.30	-1.1	5,271	-0.02%
2024/10/29	0.4	43.00	0	0.00	42.70	0.4	5,605	0.01%
2024/10/28	2	43.85	2	44.03	43.85	0	5,937	0.00%
2024/10/25	1	43.00	2	42.75	42.50	-1	6,072	-0.02%
2024/10/24	3.5	42.99	2	43.60	42.70	1.5	6,265	0.02%
2024/10/23	0	0.00	0.5	43.90	43.70	-0.5	6,483	-0.01%
2024/10/22	1	44.35	1	44.65	44.50	0	6,820	0.00%
2024/10/21	1	45.00	0	45.00	44.85	1	6,929	0.01%
2024/10/18	1	45.20	0	0.00	45.25	1	7,034	0.01%
2024/10/17	3.4	46.57	1	47.00	46.20	2.4	7,135	0.03%
2024/10/16	1	46.00	0.3	46.10	47.10	0.7	7,262	0.01%
2024/10/14	4	45.46	4	45.91	46.40	0	7,631	0.00%
2024/10/11	3.4	46.21	3	46.05	46.20	0.4	7,649	0.01%
2024/10/09	1.4	45.94	0	0.00	46.45	1.4	7,723	0.02%
2024/10/08	9	47.23	3	47.33	47.15	6	7,856	0.08%
2024/10/07	13.2	47.42	13	47.45	47.65	0.2	7,865	0.00%
2024/10/04	8	46.46	0	46.70	46.70	8	7,860	0.10%
2024/10/01	3.2	48.31	0.2	48.45	48.35	3	7,824	0.04%
2024/09/30	0	0.00	3	49.97	49.40	-3	7,816	-0.04%
2024/09/27	4	49.58	10	49.81	50.20	-6	7,803	-0.08%
2024/09/26	1	48.40	4	48.84	48.90	-3	7,793	-0.04%
2024/09/25	11.3	48.35	7	48.22	48.00	4.3	7,909	0.05%
2024/09/24	13.6	48.50	7	48.67	48.15	6.6	7,846	0.08%
2024/09/23	25.9	48.86	3	48.78	48.90	22.9	7,669	0.30%
2024/09/20	17	54.63	6.1	54.25	54.10	10.9	7,484	0.15%
2024/09/19	4	59.73	5.7	59.90	60.10	-1.7	7,395	-0.02%
2024/09/18	3	56.97	3	56.84	56.90	0	7,362	0.00%
2024/09/16	1	56.80	1	57.40	57.30	0	7,385	0.00%
2024/09/13	3.3	56.41	1.4	57.02	56.80	1.9	7,449	0.03%
2024/09/12	1	55.40	1	55.00	55.50	0	7,464	0.00%
2024/09/11	7.7	54.94	2	55.15	54.70	5.7	7,462	0.08%
2024/09/10	8.2	57.26	6	55.79	56.60	2.2	7,444	0.03%
2024/09/09	1.1	57.01	1	57.40	58.20	0.1	7,428	0.00%
2024/09/06	2	57.85	3	58.20	58.00	-1	7,440	-0.01%
2024/09/05	7	58.33	6.1	59.27	58.10	0.9	7,504	0.01%
2024/09/04	10	57.20	6	57.70	57.10	4	7,518	0.05%
2024/09/03	4.8	60.09	2.2	61.84	59.70	2.6	7,517	0.03%
2024/09/02	6.5	62.04	6	61.65	61.00	0.5	7,488	0.01%
2024/08/30	7	61.56	4	61.48	62.40	3	7,489	0.04%
2024/08/29	2	60.40	2	60.95	60.40	0	7,465	0.00%
2024/08/28	10.2	61.88	8	61.41	60.50	2.2	7,622	0.03%
2024/08/27	6.1	59.54	16.5	60.21	60.90	-10.4	7,780	-0.13%
2024/08/26	14.3	59.59	5	58.40	58.00	9.3	7,718	0.12%
2024/08/23	9.4	61.10	5	59.86	59.50	4.4	7,665	0.06%
2024/08/22	12	65.58	4	64.05	63.40	8	7,589	0.11%
2024/08/21	2.1	67.20	2	69.10	68.00	0.1	7,462	0.00%
2024/08/20	9.2	69.63	7	69.60	69.30	2.2	7,429	0.03%
2024/08/19	36.8	71.30	38	71.84	71.70	-1.3	7,362	-0.02%
2024/08/16	17	69.09	28.3	69.66	71.70	-11.3	7,139	-0.16%
2024/08/15	16	64.69	13	63.31	65.20	3	6,877	0.04%
2024/08/14	3	59.27	0	0.00	59.30	3	6,818	0.04%
2024/08/13	1	59.21	3.2	59.53	59.70	-2.2	6,935	-0.03%
2024/08/12	6.2	58.93	3	59.20	58.20	3.2	7,128	0.04%
2024/08/09	7	58.57	151	58.74	58.40	-144	7,239	-1.99%	大賣/鉅額交易
2024/08/08	146	57.37	3	58.53	56.70	143	7,320	1.95%	大買/鉅額交易
2024/08/07	2.1	59.32	2	58.15	59.10	0.1	7,374	0.00%
2024/08/06	10.2	55.60	14	55.96	55.10	-3.8	7,442	-0.05%
2024/08/05	4.2	59.64	66.5	59.09	60.10	-62.3	7,455	-0.84%
2024/08/02	14	67.45	6.3	69.21	65.00	7.7	7,519	0.10%
2024/08/01	16	69.26	10	69.92	69.50	6	7,837	0.08%
2024/07/31	10.2	65.53	7.2	66.46	67.20	3	7,991	0.04%
2024/07/30	3.4	64.35	4	65.10	64.80	-0.6	8,147	-0.01%
2024/07/29	14	72.91	5	72.00	71.00	9	8,601	0.10%
2024/07/26	9.1	71.71	2	71.10	70.70	7.1	8,984	0.08%
2024/07/23	4.5	71.48	9.6	71.71	73.30	-5.1	9,215	-0.06%
2024/07/22	5.4	65.00	5	66.66	66.70	0.4	9,012	0.00%
2024/07/19	8.3	66.22	7	67.34	67.20	1.3	9,080	0.01%
2024/07/18	5	68.52	4.1	68.89	68.60	0.9	9,008	0.01%
2024/07/17	0	68.90	1	67.00	68.50	-1	8,970	-0.01%
2024/07/16	3	68.07	3.2	68.75	67.60	-0.2	8,979	0.00%
2024/07/15	7	66.64	15.3	67.04	66.50	-8.3	8,820	-0.09%
2024/07/12	4.3	62.14	0	0.00	62.10	4.3	8,709	0.05%
2024/07/11	12	64.29	2	64.20	63.70	10	8,681	0.12%
2024/07/10	4	63.85	18.4	63.07	64.20	-14.4	8,614	-0.17%
2024/07/09	0.2	59.60	1	60.20	59.40	-0.8	8,465	-0.01%
2024/07/08	9	60.03	2	60.40	59.60	7	8,492	0.08%
2024/07/04	1	61.50	1	62.30	61.80	0	8,624	0.00%
2024/07/03	0	0.00	3	61.63	61.70	-3	8,631	-0.03%
2024/07/02	1	63.20	3	61.97	61.80	-2	8,681	-0.02%
2024/07/01	0.4	62.53	36.2	61.92	62.80	-35.8	8,693	-0.41%
2024/06/28	1	60.10	0	0.00	59.30	1	8,645	0.01%
2024/06/27	1	58.90	1	59.20	59.50	0	8,642	0.00%
2024/06/26	2.2	59.09	0	0.00	59.00	2.2	8,641	0.03%
2024/06/25	7	59.79	7	60.29	59.50	0	8,649	0.00%
2024/06/24	1.3	59.82	1	60.40	60.20	0.3	8,636	0.00%
2024/06/21	8	59.53	3	59.70	59.80	5	8,623	0.06%
2024/06/20	9.1	60.91	6.1	61.10	60.50	3	8,589	0.03%
2024/06/19	1	59.90	5	60.10	60.20	-4	8,544	-0.05%
2024/06/17	9.1	58.92	0	0.00	58.70	9.1	8,574	0.11%
2024/06/14	0	0.00	5.1	61.26	60.20	-5.1	8,548	-0.06%
2024/06/13	3	59.27	2.1	59.01	59.40	0.9	8,548	0.01%
2024/06/12	15.3	59.03	2	58.40	59.60	13.3	8,528	0.16%
2024/06/11	78.2	60.98	48	61.46	60.50	30.2	8,454	0.36%
2024/06/07	10	61.26	31	60.96	61.70	-21	8,393	-0.25%
2024/06/06	22	59.40	22	59.71	60.00	0	8,349	0.00%
2024/06/05	70	61.35	11	61.25	60.00	59	8,307	0.71%
2024/06/04	40	62.04	42	62.25	62.70	-2	8,194	-0.02%
2024/06/03	13	62.05	12	62.11	62.50	1	8,122	0.01%
2024/05/31	9	60.29	28.2	60.68	61.00	-19.2	7,938	-0.24%
2024/05/30	23.2	58.13	20	58.58	58.20	3.2	7,660	0.04%
2024/05/29	9	57.04	23	58.07	58.50	-14	7,613	-0.18%
2024/05/28	11	58.07	8	58.25	57.90	3	7,550	0.04%
2024/05/27	2	58.70	60	55.88	58.20	-58	7,502	-0.77%
2024/05/24	6	54.47	108	54.73	55.10	-102	7,437	-1.37%	大賣/鉅額交易
2024/05/23	54	56.61	98	56.47	56.00	-44	7,317	-0.60%
2024/05/22	30.2	58.34	29	58.83	58.40	1.2	7,182	0.02%
2024/05/21	51.3	58.75	33	59.17	58.70	18.3	7,117	0.26%
2024/05/20	164	60.22	6.1	59.80	59.10	157.9	7,063	2.24%	大買/鉅額交易
2024/05/17	56	59.88	87.1	60.45	61.00	-31.1	6,942	-0.45%
2024/05/16	40.1	59.21	6	59.75	59.20	34	6,765	0.50%
2024/05/15	4.6	55.36	4	56.05	56.10	0.6	6,526	0.01%
2024/05/14	13.5	57.44	7	56.03	55.50	6.5	6,351	0.10%
2024/05/13	5.2	60.15	4	60.28	60.00	1.2	6,181	0.02%
2024/05/10	11.2	62.67	5	62.98	62.00	6.2	6,055	0.10%
2024/05/09	14.1	65.31	14	64.26	64.30	0.1	5,889	0.00%
2024/05/08	54.1	66.25	65	66.96	67.00	-10.9	5,702	-0.19%
2024/05/07	59.4	67.26	52	67.68	68.70	7.4	5,457	0.14%
2024/05/06	23.3	67.99	26	68.57	68.30	-2.7	4,944	-0.05%
2024/05/03	19	66.37	30.4	66.87	68.40	-11.4	4,611	-0.25%
2024/05/02	32.4	66.03	39.3	64.90	64.30	-6.9	4,107	-0.17%
2024/04/30	31.2	61.38	33	62.37	63.30	-1.9	3,489	-0.05%
2024/04/29	23.2	58.54	8.1	59.57	59.30	15.1	2,889	0.52%
2024/04/26	5	55.54	4.2	55.30	56.00	0.8	2,410	0.03%
2024/04/25	3.1	53.57	4.1	54.14	54.00	-1.1	2,258	-0.05%
2024/04/24	2	50.10	0	0.00	50.00	2	2,067	0.10%
2024/04/23	5.2	49.72	2.1	49.97	50.10	3.2	2,032	0.16%
2024/04/22	7.1	48.05	6	48.57	49.95	1.1	1,971	0.05%
2024/04/19	4.1	46.95	3	47.40	47.05	1.1	1,822	0.06%
2024/04/18	1	46.85	5	46.50	47.45	-4	1,736	-0.23%
2024/04/17	1	46.00	3	46.25	46.15	-2	1,681	-0.12%
2024/04/16	8	45.24	8	44.98	45.10	0	1,661	0.00%
2024/04/15	5	46.70	3	46.50	46.05	2	1,603	0.13%
2024/04/12	3	46.83	0	0.00	46.50	3	1,573	0.19%
2024/04/11	9	45.87	10	46.42	46.35	-1	1,529	-0.07%
2024/04/10	3	46.80	4	47.36	47.25	-1	1,418	-0.07%
2024/04/09	2	45.10	0	0.00	45.30	2	1,311	0.15%
2024/04/08	5	44.80	15.3	44.55	45.35	-10.3	1,270	-0.81%
2024/04/03	0.2	43.04	0	0.00	43.80	0.2	1,212	0.02%
2024/04/02	21.1	43.99	3	42.55	42.60	18.1	1,178	1.54%
2024/04/01	0	43.50	6	43.21	43.70	-6	1,081	-0.55%
2024/03/29	0	41.60	0	0.00	41.60	0	1,053	0.00%
2024/03/28	0	41.90	0	0.00	42.05	0	1,035	0.00%
2024/03/27	5	41.30	0	0.00	41.30	5	1,000	0.50%
2024/03/22	0	0.00	1	39.50	39.65	-1	957	-0.10%
2024/03/21	0	0.00	1	39.90	39.25	-1	932	-0.11%
2024/03/20	0	39.15	1	38.80	39.25	-1	889	-0.11%
2024/03/18	1.5	38.16	0	0.00	38.55	1.5	856	0.17%
2024/03/15	0	0.00	3	36.70	36.65	-3	819	-0.37%
2024/03/14	3	36.20	0.3	36.15	36.80	2.7	814	0.33%
2024/03/13	0	0.00	1	35.80	36.10	-1	808	-0.12%
2024/03/12	77	35.68	0	0.00	35.80	77	796	9.67%
2024/03/06	2	35.25	10	35.22	35.20	-8	760	-1.05%
2024/03/05	5	34.70	0	0.00	34.80	5	745	0.67%
2024/03/04	2	35.00	3.2	35.04	34.95	-1.2	739	-0.16%
2024/03/01	0	0.00	0	35.05	35.05	0	750	0.00%
2024/02/22	2	34.70	0	0.00	34.80	2	796	0.25%
2024/02/21	1	34.45	1	34.70	34.65	0	808	0.00%
2024/02/19	0	0.00	1	34.05	34.05	-1	819	-0.12%
2024/02/15	2	33.75	0	0.00	33.75	2	833	0.24%
2024/02/05	1	33.85	0	0.00	33.90	1	829	0.12%
2024/01/26	0	0.00	0.1	34.30	34.00	-0.1	866	-0.01%
2024/01/24	0	0.00	0.1	33.95	34.00	-0.1	855	-0.01%
2024/01/22	1	33.56	0	0.00	33.55	1	851	0.12%
2024/01/19	2	33.70	2	33.90	33.75	0	845	0.00%
2024/01/16	0	34.35	0	0.00	34.00	0	812	0.00%
2024/01/15	0	34.90	0	0.00	34.85	0	785	0.00%
2024/01/08	5	35.55	0	35.55	35.50	5	732	0.68%
2024/01/05	0	0.00	0.5	35.30	35.30	-0.5	713	-0.07%
2023/12/28	0	0.00	76	35.00	34.65	-76	716	-10.61%
2023/12/27	0	0.00	2	35.15	35.15	-2	693	-0.29%
2023/12/25	0	0.00	2	34.50	34.55	-2	675	-0.30%
2023/12/22	0	0.00	8.7	34.39	34.50	-8.7	672	-1.29%
2023/12/13	0.3	33.90	0	0.00	34.45	0.3	629	0.05%
2023/12/12	0	0.00	1	34.00	34.00	-1	621	-0.16%
2023/12/08	0	0.00	1	34.60	34.65	-1	598	-0.17%
2023/12/07	1	34.50	0	0.00	34.65	1	586	0.17%
2023/12/06	5	34.55	0	0.00	34.65	5	584	0.86%
2023/12/05	0	0.00	2	35.15	35.20	-2	573	-0.35%
2023/12/04	0	34.80	0	0.00	34.85	0	562	0.00%
2023/12/01	0	0.00	0.4	34.05	34.15	-0.4	559	-0.07%
2023/11/29	0	0.00	1	35.00	34.35	-1	548	-0.18%
2023/11/28	0	34.70	0	0.00	34.90	0	534	0.00%
2023/11/27	0	0.00	1.2	34.32	34.30	-1.2	509	-0.24%
2023/11/20	0	0.00	1	33.70	33.60	-1	465	-0.21%
2023/11/16	1	32.75	0	0.00	32.80	1	446	0.22%
2023/11/09	0	0.00	1	32.40	32.50	-1	444	-0.23%
2023/11/06	1	32.45	0	0.00	32.55	1	457	0.22%
2023/11/03	2	32.15	6	32.15	32.20	-4	446	-0.90%
2023/10/26	0	0.00	2	31.70	31.75	-2	453	-0.44%
2023/10/17	0	0.00	3	31.85	31.90	-3	438	-0.68%
2023/10/13	0	0.00	0.2	31.80	31.90	-0.2	443	-0.05%
2023/09/28	0	0.00	2.1	31.45	31.40	-2.1	415	-0.50%
2023/09/26	0	0.00	1	31.35	31.35	-1	416	-0.24%
2023/09/21	0	0.00	0.3	31.25	31.35	-0.3	418	-0.06%
2023/09/18	0	0.00	2	31.15	31.20	-2	419	-0.48%
2023/09/13	1	31.00	0	0.00	31.00	1	419	0.24%
2023/09/06	1	31.10	0	0.00	31.50	1	445	0.22%
2023/09/04	0	0.00	3	31.10	31.05	-3	435	-0.69%
2023/08/30	1	29.75	0	0.00	29.75	1	429	0.23%
2023/08/28	2	29.70	0	0.00	29.75	2	420	0.48%
2023/08/25	1	29.75	0	0.00	29.75	1	411	0.24%
2023/08/23	1	30.00	0	0.00	29.95	1	399	0.25%
2023/08/22	0	0.00	2.2	32.06	32.05	-2.2	388	-0.57%
2023/08/21	2	32.05	0	0.00	32.05	2	375	0.53%
2023/08/17	0	0.00	7	32.04	32.10	-7	357	-1.96%
2023/08/10	0	0.00	1	32.15	31.95	-1	316	-0.32%
2023/08/07	2	32.00	0	0.00	32.20	2	299	0.67%
2023/08/02	0	0.00	3	31.93	31.85	-3	292	-1.02%
2023/07/13	0	0.00	1	31.70	31.60	-1	362	-0.28%
2023/07/06	1	31.65	202.9	31.65	31.65	-201.9	384	-52.49%	大賣/鉅額交易
2023/07/05	0	0.00	200	31.65	31.65	-200	394	-50.69%	大賣/鉅額交易
2023/06/30	0	0.00	2	31.80	31.75	-2	446	-0.45%
2023/06/27	0	0.00	6.7	31.74	31.80	-6.7	472	-1.41%
2023/06/26	0	0.00	1	31.80	31.80	-1	483	-0.21%
2023/06/20	0	0.00	5	31.66	31.60	-5	511	-0.98%
2023/06/15	0	0.00	10	31.70	31.75	-10	532	-1.88%
2023/06/14	10	31.80	0	0.00	31.80	10	540	1.85%
2023/06/05	7	31.73	0	0.00	31.70	7	643	1.09%
2023/05/22	0	0.00	1	31.75	31.75	-1	732	-0.14%
2023/05/11	5	31.40	0	0.00	31.45	5	729	0.69%
2023/05/10	4	31.44	0	0.00	31.80	4	723	0.55%
2023/05/09	1	31.85	0	0.00	31.85	1	717	0.14%
2023/05/04	3	31.50	0	0.00	31.50	3	729	0.41%
2023/05/03	0	0.00	1	31.45	31.50	-1	731	-0.14%
2023/05/02	1	31.45	2	31.45	31.45	-1	736	-0.14%
2023/04/25	0	0.00	0.6	31.75	31.50	-0.6	741	-0.07%
2023/04/19	3	31.63	10	31.61	31.35	-7	739	-0.95%
2023/04/13	0	0.00	2	32.40	32.40	-2	726	-0.28%
2023/04/06	3	32.05	0	0.00	32.00	3	659	0.46%
2023/03/29	0	0.00	7	31.75	31.75	-7	649	-1.08%
2023/03/23	0	0.00	1	32.65	32.50	-1	627	-0.16%
2023/03/21	0	0.00	2	32.27	32.30	-2	607	-0.33%
2023/03/17	0	0.00	1	32.20	32.30	-1	593	-0.17%
2023/03/15	2	31.95	0	0.00	32.10	2	564	0.35%
2023/03/10	0	0.00	3	32.48	32.40	-3	531	-0.56%
2023/03/01	0	0.00	1	31.50	31.45	-1	418	-0.24%
2023/02/23	0	0.00	11	30.97	31.10	-11	397	-2.77%
2023/02/22	2	30.45	0	0.00	30.45	2	381	0.52%
2023/02/21	1	30.45	1	30.50	30.50	0	380	0.00%
2023/02/17	1.2	30.35	0	0.00	30.35	1.2	378	0.32%
2023/02/16	2	30.30	0	0.00	30.35	2	380	0.53%
2023/02/13	1	30.30	0	0.00	30.30	1	385	0.26%
2023/02/09	0	0.00	1.1	30.45	30.40	-1.1	383	-0.29%
2023/02/03	0.1	30.30	3	30.30	30.35	-2.9	364	-0.79%
2023/01/30	0.5	30.24	0	0.00	30.30	0.5	352	0.13%
2023/01/17	0	0.00	6	30.18	30.30	-6	345	-1.74%
2023/01/13	0.1	30.10	0	0.00	30.15	0.1	340	0.03%
2023/01/12	0	0.00	8.2	30.10	30.10	-8.2	339	-2.42%
2023/01/11	2	30.05	3	30.10	30.10	-1	334	-0.30%
2023/01/10	0.3	30.15	0	0.00	30.20	0.3	322	0.10%
2023/01/09	0.1	30.20	0	0.00	30.30	0.1	316	0.03%
2023/01/06	0.3	30.29	0	0.00	30.30	0.3	312	0.11%
2022/12/30	1.3	29.58	0	0.00	29.60	1.3	262	0.48%
2022/12/29	0.2	29.33	0	0.00	29.45	0.2	255	0.07%
2022/12/22	1	29.30	4.3	29.34	29.30	-3.3	247	-1.33%
2022/12/21	0	0.00	8	28.98	29.15	-8	248	-3.22%
2022/12/20	6	28.98	0	0.00	28.75	6	245	2.44%
2022/12/19	0	0.00	2	29.45	29.30	-2	250	-0.80%
2022/12/16	3	29.37	0	0.00	29.45	3	245	1.22%
2022/12/13	1	28.85	2	28.85	28.85	-1	228	-0.44%
2022/12/09	1	28.70	0	0.00	28.80	1	245	0.41%
2022/11/24	0	0.00	1	28.80	28.65	-1	257	-0.39%
2022/11/21	0	0.00	0.1	28.05	28.20	-0.1	260	-0.03%
2022/11/16	0.6	27.70	0	0.00	27.60	0.6	266	0.24%
2022/11/11	0	0.00	1	27.55	27.55	-1	265	-0.38%
2022/11/09	1	27.15	1	27.05	27.35	0	267	0.00%
2022/11/03	1	26.55	0	0.00	26.50	1	270	0.37%
2022/11/01	1	26.40	0	0.00	26.50	1	273	0.37%
2022/10/04	1	26.40	0	0.00	26.40	1	403	0.25%
2022/10/03	1	26.15	1	26.40	26.40	0	409	0.00%
2022/09/23	0	0.00	10	27.50	27.40	-10	419	-2.39%
2022/09/20	0	0.00	1	27.95	27.95	-1	413	-0.24%
2022/09/02	0.5	28.28	0	0.00	28.10	0.5	411	0.12%
2022/08/31	0.2	28.55	0	0.00	28.40	0.2	413	0.04%
2022/08/26	0.3	28.20	0	0.00	28.30	0.3	407	0.07%
2022/08/17	1	27.55	0	0.00	27.60	1	391	0.26%
2022/07/29	1	27.45	0	0.00	27.45	1	413	0.24%
2022/07/27	0.1	27.85	0	0.00	27.75	0.1	405	0.03%
2022/07/26	0	0.00	2	30.95	30.85	-2	383	-0.52%
2022/07/25	0	0.00	4	30.20	30.70	-4	358	-1.12%
2022/07/20	0.2	29.95	0	0.00	29.80	0.2	346	0.05%
2022/07/15	2	29.70	0	0.00	29.45	2	374	0.53%
2022/07/06	1	29.90	0	0.00	29.80	1	430	0.23%
2022/07/05	0	0.00	2	30.13	30.10	-2	457	-0.44%
2022/06/23	2	29.80	0	0.00	29.90	2	512	0.39%
2022/06/20	2	29.98	0	0.00	29.75	2	519	0.39%
2022/06/17	1	29.95	0	0.00	30.30	1	517	0.19%
2022/06/16	1	30.20	0	0.00	30.20	1	516	0.19%
2022/06/13	1	30.30	0	0.00	30.25	1	533	0.19%
2022/06/10	4	30.54	0	0.00	30.50	4	538	0.74%
2022/06/02	2	30.55	0	0.00	30.60	2	558	0.36%
2022/05/31	0	0.00	1	30.50	30.55	-1	565	-0.18%
2022/05/20	3	30.60	5	30.65	30.50	-2	598	-0.33%
2022/05/12	2	30.00	0	0.00	29.75	2	602	0.33%
2022/04/25	1	31.25	0	0.00	31.25	1	578	0.17%
2022/04/22	1	32.15	0	0.00	32.20	1	553	0.18%
2022/04/19	12	32.26	3	32.30	32.35	9	545	1.65%
2022/04/18	8	32.20	0	0.00	32.20	8	541	1.48%
2022/04/14	0	0.00	7	31.95	32.00	-7	527	-1.33%
2022/04/11	6	32.08	0	0.00	31.60	6	483	1.24%
2022/04/08	2	31.60	3	31.93	31.95	-1	452	-0.22%
2022/04/07	1	31.65	2	31.75	31.60	-1	442	-0.23%
2022/04/06	1	31.30	0	0.00	31.55	1	429	0.23%
2022/03/31	0	0.00	1	31.40	31.50	-1	421	-0.24%
2022/03/30	0	0.00	33	31.21	31.45	-33	420	-7.85%
2022/03/25	11	30.80	0	0.00	30.90	11	383	2.87%
2022/03/24	28	31.01	0	0.00	31.15	28	375	7.46%
2022/03/23	2	31.10	0	0.00	31.10	2	372	0.54%
2022/03/22	0	0.00	1	31.10	31.10	-1	372	-0.27%
2022/03/21	1	31.45	6	31.63	31.50	-5	368	-1.36%
2022/03/18	2	31.10	0	0.00	31.30	2	363	0.55%
2022/03/17	4	31.13	3	31.35	31.20	1	362	0.28%
2022/03/16	2	30.53	5	30.86	30.90	-3	348	-0.86%
2022/03/15	0	0.00	4	30.84	30.70	-4	345	-1.16%
2022/03/11	1	30.40	0	0.00	30.50	1	335	0.30%
2022/03/10	0.8	30.40	1	30.70	30.65	-0.2	337	-0.05%
2022/03/07	10	30.47	0	0.00	30.45	10	339	2.94%
2022/03/02	0	0.00	4	31.01	30.90	-4	361	-1.11%
2022/03/01	0	0.00	3	30.70	31.00	-3	359	-0.83%
2022/02/25	0	0.00	1	30.50	30.50	-1	355	-0.28%
2022/02/24	0	0.00	2	30.68	30.45	-2	360	-0.55%
2022/02/23	0	0.00	2	30.93	30.90	-2	358	-0.56%
2022/02/22	1	30.85	0	0.00	30.90	1	356	0.28%
2022/02/21	0	0.00	2	31.00	31.05	-2	357	-0.56%
2022/02/17	0	0.00	10	30.43	30.80	-10	357	-2.79%
2022/02/11	5	30.12	0	0.00	30.10	5	368	1.36%
2022/02/10	6	30.18	2	30.20	30.30	4	370	1.08%
2022/02/09	2	30.03	5	30.32	30.35	-3	376	-0.80%
2022/02/08	6	30.08	0	0.00	30.20	6	383	1.56%
2022/01/11	1	30.45	0	0.00	30.20	1	457	0.22%
2022/01/07	0.8	30.26	0	0.00	30.45	0.8	471	0.16%
2022/01/06	0.1	30.10	0	0.00	30.20	0.1	479	0.03%
2022/01/05	0.5	30.05	0	0.00	30.25	0.5	491	0.11%
2021/12/23	0	0.00	1	30.00	30.05	-1	588	-0.17%
2021/12/20	3	30.00	0	0.00	30.05	3	648	0.46%
2021/12/03	1	30.20	0	0.00	30.25	1	669	0.15%
2021/12/01	0	0.00	0.2	29.60	30.05	-0.2	666	-0.04%
2021/11/30	164	29.79	0	0.00	29.80	164	654	25.07%	大買/鉅額交易
2021/11/23	4	29.85	0	0.00	29.85	4	675	0.59%
2021/11/18	1	30.00	0	0.00	30.15	1	674	0.15%
2021/11/16	0	0.00	5	30.35	30.15	-5	665	-0.75%
2021/11/11	5	30.64	0	0.00	30.55	5	675	0.74%
2021/11/10	2	30.80	0	0.00	30.80	2	677	0.30%
2021/11/05	3	30.00	0	0.00	30.05	3	675	0.44%
2021/11/01	0.1	30.30	0	0.00	30.40	0.1	697	0.02%
2021/10/20	3	30.65	0	0.00	30.60	3	729	0.41%
2021/10/19	0	30.85	0	0.00	30.55	0	733	0.01%
2021/10/18	0.1	31.50	0	0.00	31.00	0.1	724	0.01%
2021/10/15	0	0.00	0.6	31.40	31.55	-0.6	728	-0.09%
2021/10/08	0	0.00	0.4	32.80	32.90	-0.4	678	-0.06%
2021/09/29	0	0.00	1	32.05	32.00	-1	649	-0.15%
2021/09/27	2	32.38	2	31.98	31.85	0	633	0.00%
2021/09/23	0	0.00	0.2	31.25	31.60	-0.2	605	-0.03%
2021/09/17	0.1	31.45	0	0.00	31.60	0.1	604	0.01%
2021/09/10	0.1	31.55	0	0.00	31.20	0.1	621	0.01%
2021/09/07	0	0.00	1	31.60	31.50	-1	622	-0.16%
2021/09/01	0	0.00	10	31.60	32.00	-10	674	-1.48%
2021/08/31	1	30.90	0	0.00	31.25	1	654	0.15%
2021/08/20	3	28.78	0	0.00	28.95	3	647	0.46%
2021/08/09	0	0.00	0.5	31.50	31.50	-0.5	631	-0.08%
2021/08/06	0	0.00	2	31.68	31.45	-2	634	-0.32%
2021/08/03	0.1	31.70	0	0.00	31.60	0.1	658	0.01%
2021/07/19	0	0.00	1	30.40	30.20	-1	670	-0.15%
2021/07/08	1	29.90	0	0.00	29.85	1	729	0.14%
2021/07/01	0	0.00	10	30.80	30.60	-10	814	-1.23%
2021/06/23	1	29.85	0	0.00	30.00	1	843	0.12%
2021/06/17	0	0.00	2	30.30	30.20	-2	878	-0.23%
2021/06/15	0	0.00	1	31.00	31.40	-1	893	-0.11%
2021/06/11	0	0.00	1	30.35	30.50	-1	882	-0.11%
2021/06/10	2	30.55	1.5	30.43	30.45	0.5	880	0.06%
2021/05/31	0	0.00	2	29.45	29.45	-2	867	-0.23%
2021/05/27	0.4	29.80	0	0.00	29.75	0.4	873	0.05%
2021/05/26	0	0.00	22.1	29.82	30.25	-22.1	886	-2.49%
2021/05/24	0	0.00	1	28.70	28.80	-1	900	-0.11%
2021/05/17	1	27.20	0	0.00	27.05	1	934	0.11%
2021/05/12	1	27.50	0	0.00	28.35	1	906	0.11%
2021/05/11	1	29.95	5	29.85	29.85	-4	860	-0.46%
2021/05/03	1	30.55	0	0.00	30.55	1	821	0.12%
2021/04/29	2	30.93	0	0.00	31.00	2	816	0.25%
2021/04/28	3	31.00	3	31.22	31.05	0	803	0.00%
2021/04/27	1	31.40	0	0.00	31.20	1	808	0.12%
2021/04/26	1	31.80	2	31.60	31.60	-1	798	-0.13%
2021/04/23	2	31.95	0	0.00	32.00	2	795	0.25%
2021/04/21	1	32.65	0.2	32.55	32.60	0.8	773	0.10%
2021/04/20	1.5	32.65	5	32.65	32.70	-3.5	776	-0.45%
2021/04/16	0	0.00	3	32.00	32.05	-3	752	-0.40%
2021/04/15	0	0.00	1	32.00	32.00	-1	750	-0.13%
2021/04/14	0	0.00	1	31.35	31.60	-1	746	-0.13%
2021/04/13	1	31.50	0	0.00	31.50	1	739	0.14%
2021/04/12	1	31.55	0	0.00	31.40	1	724	0.14%
2021/04/09	1.2	31.89	0	0.00	32.00	1.2	708	0.17%
2021/04/08	5	32.50	0	0.00	32.25	5	695	0.72%
2021/04/07	0.5	32.00	0	0.00	32.60	0.5	687	0.07%
2021/03/30	0.6	31.14	0	0.00	31.40	0.6	647	0.09%
2021/03/29	0.1	30.85	0	0.00	31.30	0.1	640	0.01%
2021/03/26	0	0.00	2	30.65	30.70	-2	635	-0.31%
2021/03/25	4	30.50	0	0.00	30.55	4	644	0.62%
2021/03/24	1	31.00	0	0.00	30.75	1	647	0.15%
2021/03/22	0	0.00	0.1	30.40	30.40	-0.1	641	-0.01%
2021/03/18	2	30.80	0	0.00	30.75	2	639	0.31%
2021/03/17	1	30.80	0	0.00	30.80	1	651	0.15%
2021/03/15	1	30.30	0	0.00	30.35	1	685	0.15%
2021/03/12	1	30.00	1	30.20	30.25	0	746	0.00%
2021/03/10	0	0.00	2	30.60	30.60	-2	759	-0.26%
2021/03/05	0	0.00	2	30.00	30.00	-2	785	-0.25%
2021/03/04	2	30.15	2	30.13	30.15	0	825	0.00%
2021/02/25	0	0.00	1.5	30.10	30.05	-1.5	868	-0.17%
2021/02/24	1	29.90	0	0.00	29.90	1	880	0.11%
2021/02/23	2	29.30	2	29.35	29.20	0	868	0.00%
2021/02/19	0.1	29.00	0	0.00	29.30	0.1	842	0.02%
2021/02/17	1	28.90	0	0.00	29.00	1	841	0.12%
2021/01/29	1	28.75	0	0.00	28.70	1	865	0.12%
2021/01/21	4	28.75	0	0.00	28.70	4	877	0.46%
2021/01/20	0.1	28.85	3.1	28.74	28.75	-3	879	-0.34%
2021/01/19	1	29.15	0	0.00	29.10	1	870	0.11%
2021/01/18	1	29.15	0	0.00	29.05	1	871	0.11%
2021/01/15	0.2	29.30	1	29.35	29.20	-0.8	868	-0.09%
2021/01/14	0	0.00	7	29.50	29.60	-7	888	-0.79%
2021/01/13	0.1	29.80	0	0.00	29.60	0.1	891	0.01%
2021/01/12	1	29.75	0	0.00	29.85	1	885	0.11%
2021/01/08	0	0.00	20	30.00	30.00	-20	896	-2.23%
2021/01/05	0	0.00	3	30.00	30.10	-3	899	-0.33%
2020/12/24	5	30.65	1	30.60	30.55	4	874	0.46%
2020/12/21	0	0.00	2	31.05	31.05	-2	883	-0.23%
2020/12/18	20	30.85	0	0.00	30.80	20	876	2.28%
2020/12/16	0	0.00	2	30.58	30.80	-2	863	-0.23%
2020/12/15	6	29.80	0	0.00	30.00	6	856	0.70%
2020/12/11	2	29.53	3	29.40	29.45	-1	849	-0.12%
2020/12/10	1	29.95	1	30.00	29.95	0	841	0.00%
2020/12/09	2	29.40	14	29.49	29.70	-12	832	-1.44%
2020/12/08	8	29.94	1	30.45	29.85	7	845	0.83%
2020/12/07	7	31.35	1	31.20	31.50	6	799	0.75%
2020/12/04	2	31.25	1	31.10	31.30	1	810	0.12%
2020/12/02	2.5	30.57	15	30.52	30.90	-12.5	876	-1.43%
2020/12/01	3	30.75	0	0.00	30.75	3	870	0.34%
2020/11/30	2	31.65	1	31.00	31.55	1	854	0.12%
2020/11/27	2	30.45	8	29.90	30.95	-6	817	-0.73%
2020/11/25	2	29.40	0	0.00	29.65	2	791	0.25%
2020/11/24	1	29.50	4	29.36	29.40	-3	797	-0.38%
2020/11/20	0.3	29.00	0	0.00	29.00	0.3	756	0.04%
2020/11/19	0	0.00	0.1	29.20	28.95	-0.1	761	-0.01%
2020/11/16	1	28.95	1	29.00	29.05	0	791	0.00%
2020/11/11	10	29.00	0	0.00	29.05	10	832	1.20%
2020/11/09	1	28.80	0	0.00	28.90	1	829	0.12%
2020/11/05	1	29.35	1	29.30	29.25	0	820	0.00%
2020/10/21	1	29.75	1	29.85	29.90	0	916	0.00%
2020/10/16	0	0.00	10	29.90	29.65	-10	968	-1.03%
2020/10/15	0	0.00	7	29.46	29.55	-7	963	-0.73%
2020/10/14	0	0.00	5	29.15	29.15	-5	964	-0.52%
2020/10/08	1	29.00	2	29.05	29.10	-1	994	-0.10%
2020/10/07	1	28.95	2	29.03	29.00	-1	1,002	-0.10%
2020/09/25	4	28.70	0	0.00	28.50	4	1,193	0.34%
2020/09/24	2	28.93	0	0.00	28.90	2	1,255	0.16%
2020/09/23	2	29.33	0	0.00	29.40	2	1,256	0.16%
2020/09/22	5	29.50	0.1	29.50	29.50	4.9	1,294	0.38%
2020/09/18	10.5	29.99	0.1	29.85	29.85	10.4	1,293	0.80%
2020/09/17	1	29.90	0.1	29.85	29.85	0.9	1,293	0.07%
2020/09/11	1	29.30	0.1	29.15	29.15	0.9	1,301	0.07%
2020/09/10	1	30.65	0	0.00	30.75	1	1,275	0.08%
2020/09/09	0	0.00	3.8	30.57	31.00	-3.8	1,298	-0.29%
2020/09/08	0	0.00	15	30.25	30.40	-15	1,294	-1.16%
2020/09/07	0	0.00	6	29.00	28.80	-6	1,245	-0.48%
2020/09/03	6	28.55	0	0.00	28.55	6	1,275	0.47%
2020/09/01	1	28.90	0	0.00	28.85	1	1,314	0.08%
2020/08/28	0	0.00	4.2	29.23	29.05	-4.2	1,375	-0.31%
2020/08/27	0	0.00	6	28.80	28.70	-6	1,380	-0.43%
2020/08/26	0	0.00	5	28.87	28.70	-5	1,407	-0.36%
2020/08/25	1	28.60	6	28.60	28.60	-5	1,414	-0.35%
2020/08/21	0	0.00	0	28.70	28.70	0	1,429	0.00%
2020/08/19	0	0.00	8	28.94	29.00	-8	1,424	-0.56%
2020/08/18	0	0.00	1	27.65	27.65	-1	1,398	-0.07%
2020/08/14	0	0.00	2	27.00	27.10	-2	1,391	-0.14%
2020/08/07	3	27.50	0	0.00	27.45	3	1,400	0.21%
2020/08/04	4	27.70	0	0.00	27.65	4	1,425	0.28%
2020/08/03	1	27.80	0	0.00	27.75	1	1,425	0.07%
2020/07/28	3	26.93	0	0.00	27.05	3	1,396	0.21%
2020/07/27	5	32.20	1	32.15	32.00	4	1,345	0.30%
2020/07/24	3	32.67	0	0.00	32.60	3	1,313	0.23%
2020/07/23	3	33.08	0	0.00	33.10	3	1,282	0.23%
2020/07/22	6	33.16	5.2	33.15	33.20	0.8	1,262	0.06%
2020/07/21	0	0.00	6	33.15	33.10	-6	1,252	-0.48%
2020/07/10	9	33.11	1	33.20	32.90	8	1,206	0.66%
2020/07/09	1	34.00	0	0.00	33.60	1	1,181	0.08%
2020/07/07	0	0.00	1	34.65	34.80	-1	1,167	-0.09%
2020/07/06	3	34.20	1	34.01	34.40	2	1,239	0.16%
2020/07/03	0	0.00	1	34.40	34.40	-1	1,171	-0.09%
2020/07/02	0	0.00	2	32.25	32.40	-2	1,100	-0.18%
2020/06/24	0	0.00	1	31.80	31.80	-1	1,044	-0.10%
2020/06/22	1	31.95	1	32.50	31.95	0	1,046	0.00%
2020/06/19	2	31.70	0	0.00	31.80	2	1,037	0.19%
2020/06/18	1	31.65	0	0.00	31.95	1	1,031	0.10%
2020/06/17	0	0.00	20	31.79	31.95	-20	1,025	-1.95%
2020/06/16	100	31.72	5	32.20	31.95	95	1,009	9.41%
2020/06/15	2	31.20	1	31.00	31.00	1	1,000	0.10%
2020/06/12	6	30.59	4	29.73	30.85	2	987	0.20%
2020/06/11	4	30.58	16	30.23	30.20	-12	976	-1.23%
2020/06/10	3	31.28	0	0.00	31.15	3	953	0.31%
2020/06/09	2	31.83	2	31.85	31.80	0	949	0.00%
2020/06/08	1	31.95	5	31.84	31.65	-4	955	-0.42%
2020/06/05	0	0.00	7	31.25	31.45	-7	916	-0.76%
2020/06/04	0	0.00	3	30.42	30.95	-3	891	-0.34%
2020/06/02	4	29.64	0	0.00	29.45	4	833	0.48%
2020/06/01	0	0.00	3	29.40	29.35	-3	810	-0.37%
2020/05/27	25	29.08	0	0.00	28.95	25	774	3.23%
2020/05/26	1	28.80	2	28.88	28.80	-1	765	-0.13%
2020/05/25	0	0.00	0.4	28.70	28.70	-0.4	762	-0.06%
2020/05/21	1	28.50	0	0.00	28.60	1	766	0.13%
2020/05/20	0	0.00	4	28.49	28.50	-4	756	-0.53%
2020/05/18	1	28.35	5	28.67	28.35	-4	753	-0.53%
2020/05/15	1	28.30	0	0.00	28.35	1	740	0.13%
2020/05/14	6	28.45	1	28.70	28.30	5	734	0.68%
2020/05/13	1	28.60	0	0.00	28.70	1	727	0.14%
2020/05/12	2	28.93	0	0.00	28.70	2	721	0.28%
2020/05/11	0	0.00	1	29.30	29.10	-1	708	-0.14%
2020/05/07	0	0.00	1	29.35	29.25	-1	693	-0.14%
2020/05/05	0	0.00	5	29.13	29.20	-5	700	-0.71%
2020/05/04	1	28.75	1	29.05	29.10	0	700	0.00%
2020/04/30	1	29.35	1	29.50	29.35	0	705	0.00%
2020/04/29	0	0.00	47	28.61	29.15	-47	708	-6.63%
2020/04/28	1	28.40	24	28.38	28.40	-23	699	-3.29%
2020/04/24	1	27.85	1	27.80	27.85	0	740	0.00%
2020/04/22	2	27.50	2	27.48	27.80	0	739	0.00%
2020/04/21	3	28.05	0	0.00	27.75	3	737	0.41%
2020/04/17	0	0.00	2	28.45	28.25	-2	735	-0.27%
2020/04/16	0	0.00	1	28.35	28.25	-1	730	-0.14%
2020/04/15	1	28.25	1	28.40	28.40	0	748	0.00%
2020/04/13	3	28.15	3	28.55	28.20	0	737	0.00%
2020/04/10	6	28.04	1.1	28.05	28.55	4.9	734	0.67%
2020/04/09	16	28.66	7	28.73	28.55	9	708	1.27%
2020/04/06	1	25.75	0	0.00	25.85	1	604	0.17%
2020/03/26	2	25.58	3	25.00	25.65	-1	603	-0.17%
2020/03/25	1	23.65	1	24.00	23.65	0	590	0.00%
2020/03/24	1	23.05	1	22.95	23.00	0	584	0.00%
2020/03/20	0	0.00	46	22.32	22.25	-46	590	-7.79%
2020/03/19	2	21.48	4	21.20	21.00	-2	584	-0.34%
2020/03/17	0	0.00	2	23.80	23.80	-2	548	-0.36%
2020/03/12	1	26.55	11	26.60	26.25	-10	519	-1.93%
2020/03/11	1	27.20	0	0.00	27.15	1	498	0.20%
2020/03/10	1	26.85	1	27.35	27.35	0	501	0.00%
2020/03/05	0	0.00	2	27.70	27.70	-2	494	-0.40%
2020/03/02	1	27.05	1	27.40	27.30	0	504	0.00%
2020/02/26	1	27.65	1	27.70	27.55	0	503	0.00%
2020/02/25	7	27.66	0	0.00	27.80	7	499	1.40%
2020/02/24	1	27.75	2	27.85	27.80	-1	501	-0.20%
2020/02/20	0	0.00	3	27.95	27.95	-3	505	-0.59%
2020/02/18	1	27.85	1	28.00	27.85	0	513	0.00%
2020/02/14	0	0.00	1	28.05	27.90	-1	531	-0.19%
2020/02/11	0	0.00	1	28.00	27.95	-1	598	-0.17%
2020/02/10	2	27.60	1	27.75	27.60	1	625	0.16%
2020/02/07	3	27.78	1	27.95	27.80	2	670	0.30%
2020/02/05	0	28.00	0	0.00	27.90	0	677	0.00%
2020/02/04	2	27.78	1	27.75	27.75	1	679	0.15%
2020/02/03	2	27.80	0	0.00	27.75	2	674	0.30%
2020/01/31	2	27.95	1	28.20	28.20	1	671	0.15%
2020/01/30	1	28.05	1	28.25	27.75	0	661	0.00%
2020/01/20	4	28.66	8	28.87	28.90	-4	637	-0.63%
2020/01/17	6	28.45	0	0.00	28.45	6	609	0.98%
2020/01/16	12	28.22	0	0.00	28.40	12	617	1.94%
2020/01/13	2	28.35	1	28.45	28.30	1	650	0.15%
2020/01/09	4	28.06	1	28.00	28.05	3	691	0.43%
2020/01/06	1	28.45	0	0.00	28.20	1	679	0.15%
2020/01/03	6	28.62	6	28.48	28.65	0	673	0.00%
2020/01/02	2	28.65	0	0.00	28.60	2	672	0.30%
2019/12/31	2	28.70	0	0.00	28.65	2	679	0.29%
2019/12/30	28	28.81	4	28.71	28.75	24	680	3.53%
2019/12/27	7	28.34	10	28.39	28.45	-3	669	-0.45%
2019/12/25	3	28.20	0	0.00	28.20	3	650	0.46%
2019/12/24	0	0.00	1	28.15	28.15	-1	650	-0.15%
2019/12/23	5	28.10	0	0.00	28.15	5	651	0.77%
2019/12/17	0	0.00	6	28.23	28.25	-6	672	-0.89%
2019/12/05	0	0.00	1	28.00	28.00	-1	639	-0.16%
2019/12/04	5	28.05	0	0.00	28.05	5	634	0.79%
2019/11/29	1	28.00	1	28.20	27.95	0	627	0.00%
2019/11/27	1	28.50	0	0.00	28.60	1	613	0.16%
2019/11/26	0	0.00	8	28.84	28.55	-8	619	-1.29%
2019/11/25	5	28.50	18	28.51	28.55	-13	616	-2.11%
2019/11/22	1	28.00	0	0.00	28.05	1	609	0.16%
2019/11/21	7	28.09	0	0.00	28.10	7	606	1.15%
2019/11/20	1	28.30	0	0.00	28.35	1	601	0.17%
2019/11/19	20	28.55	0	0.00	28.40	20	597	3.35%
2019/11/18	1	28.65	0	0.00	28.40	1	591	0.17%
2019/11/14	1	28.80	0	0.00	28.85	1	573	0.17%
2019/11/13	1	29.30	0	0.00	29.40	1	570	0.18%
2019/11/12	1	29.35	6	29.27	29.50	-5	570	-0.88%
2019/11/08	1	29.85	9	29.06	29.65	-8	535	-1.49%
2019/11/06	0	0.00	13	28.26	28.45	-13	462	-2.81%
2019/11/05	2	27.40	0	0.00	27.40	2	407	0.49%
2019/11/04	0	0.00	1	27.35	27.35	-1	399	-0.25%
2019/10/29	0	0.00	10	27.45	27.50	-10	368	-2.71%
2019/10/28	1	27.40	0	0.00	27.35	1	372	0.27%
2019/10/24	0.1	27.45	0	0.00	27.25	0.1	381	0.02%
2019/10/23	4	27.60	0	0.00	27.60	4	370	1.08%
2019/10/22	10.5	27.60	5	27.45	27.65	5.5	372	1.47%
2019/10/21	0	0.00	2	27.35	27.30	-2	365	-0.55%
2019/10/18	10	26.25	0	0.00	26.45	10	341	2.93%
2019/10/15	0	0.00	3	26.60	26.75	-3	287	-1.04%
2019/10/14	6	26.83	1	26.80	26.75	5	286	1.74%
2019/10/08	1	26.35	0	0.00	26.30	1	279	0.36%
2019/10/07	8	26.45	0	0.00	26.45	8	277	2.88%
2019/10/03	0	0.00	1	27.10	27.10	-1	265	-0.38%
2019/10/01	3	26.70	0	0.00	26.65	3	266	1.12%
2019/09/26	1	26.90	0	0.00	27.00	1	265	0.38%
2019/09/25	5	27.06	0	0.00	27.00	5	268	1.86%
2019/09/23	1	27.80	0	0.00	27.85	1	241	0.41%
2019/09/06	0	0.00	1	28.06	28.05	-1	262	-0.40%
2019/09/05	0	0.00	5	28.30	28.30	-5	265	-1.88%
2019/09/04	5	28.00	0	0.00	28.30	5	266	1.88%
2019/09/03	0	0.00	0.5	27.75	27.65	-0.5	268	-0.20%
2019/08/29	24	27.50	0	0.00	27.35	24	272	8.80%
2019/08/26	1	27.90	1	28.10	27.65	0	264	0.00%
2019/08/21	0	0.00	11	28.05	28.05	-11	291	-3.77%
2019/08/15	34	28.04	1	28.15	28.00	33	321	10.27%
2019/08/14	1	28.85	3	28.90	28.85	-2	309	-0.65%
2019/08/13	1	28.80	2	28.90	28.80	-1	312	-0.32%
2019/08/12	0	0.00	3	29.00	29.00	-3	313	-0.96%
2019/08/07	0	0.00	1	28.40	28.25	-1	357	-0.28%
2019/08/06	7	27.80	0	0.00	28.25	7	365	1.92%
2019/08/02	1	28.05	2	28.10	28.05	-1	375	-0.27%
2019/08/01	1	28.10	1	28.25	28.30	0	377	0.00%
2019/07/24	5	29.80	0	0.00	29.65	5	397	1.26%
2019/07/18	4	29.59	0	0.00	29.50	4	394	1.01%
2019/07/11	1	29.60	1	29.55	29.55	0	408	0.00%
2019/07/10	5	29.65	0	0.00	29.65	5	409	1.22%
2019/07/09	1	29.60	0	0.00	29.60	1	415	0.24%
2019/07/04	4	29.70	0	0.00	29.60	4	459	0.87%
2019/07/02	5	29.80	10	29.65	29.65	-5	473	-1.06%
2019/06/28	4	29.80	0	0.00	29.85	4	469	0.85%
2019/06/27	0	0.00	1	29.85	30.05	-1	477	-0.21%
2019/06/26	22	29.80	0	0.00	29.75	22	478	4.60%
2019/06/25	2	29.95	0	0.00	30.00	2	484	0.41%
2019/06/19	8	29.86	0	0.00	29.95	8	498	1.60%
2019/06/14	9	29.75	0	0.00	29.65	9	511	1.76%
2019/06/13	11	30.25	0	0.00	30.10	11	509	2.16%
2019/06/06	2	30.65	0	0.00	30.50	2	502	0.40%
2019/05/30	2	31.05	0	0.00	30.65	2	506	0.39%
2019/05/29	10.5	30.70	0	0.00	30.65	10.5	500	2.09%
2019/05/28	0	0.00	1	31.15	31.10	-1	494	-0.20%
2019/05/27	2	30.60	1	30.75	30.50	1	470	0.21%
2019/05/23	2	29.75	0	0.00	29.80	2	450	0.44%
2019/05/22	16	30.08	0	0.00	29.80	16	443	3.61%
2019/05/21	0	0.00	1	30.30	30.50	-1	432	-0.23%
2019/05/20	3	30.15	0	0.00	30.15	3	430	0.70%
2019/05/17	1	30.35	0	0.00	30.20	1	429	0.23%
2019/05/16	1	30.80	0	0.00	30.50	1	428	0.23%
2019/05/15	11	30.45	0	0.00	30.20	11	420	2.62%
2019/05/08	0	0.00	2	31.00	31.20	-2	361	-0.55%
2019/05/07	2	30.45	0	0.00	30.40	2	361	0.55%
2019/05/06	0	0.00	6	31.15	30.40	-6	361	-1.66%
2019/05/03	6	31.25	0	0.00	31.15	6	355	1.69%
2019/05/02	10	31.47	0	0.00	31.30	10	353	2.83%
2019/04/26	0	0.00	1	31.35	31.25	-1	359	-0.28%
2019/04/19	0	0.00	2	31.60	31.60	-2	351	-0.57%
2019/04/15	0	0.00	108	31.95	31.65	-108	338	-31.88%	大賣/鉅額交易
2019/04/12	2	31.60	0	0.00	31.80	2	333	0.60%
2019/04/11	2	32.20	9	31.78	31.80	-7	327	-2.14%
2019/04/01	0	0.00	1	33.35	33.30	-1	269	-0.37%
2019/03/28	0	0.00	15	32.50	33.15	-15	257	-5.82%
2019/03/20	0	0.00	2	32.35	32.40	-2	226	-0.88%
2019/03/15	1	31.30	1	31.20	31.20	0	203	0.00%
2019/03/14	0	0.00	1	31.15	31.10	-1	199	-0.50%
2019/03/08	0	0.00	1	30.85	30.85	-1	196	-0.51%
2019/03/07	102	30.59	1	30.65	30.50	101	198	50.82%	大買/鉅額交易
2019/03/05	1	30.50	0	0.00	30.45	1	202	0.49%
2019/02/22	0	0.00	5	30.65	30.70	-5	199	-2.50%
2019/02/18	0	0.00	43	30.66	30.80	-43	198	-21.68%
2019/02/15	0	0.00	4	31.00	31.00	-4	195	-2.05%
2019/02/14	12	31.50	9	31.70	31.55	3	193	1.55%
2019/02/13	9	31.90	0	0.00	31.90	9	194	4.63%
2019/02/12	1	31.60	0	0.00	31.70	1	192	0.52%
2019/01/28	1	30.80	0	0.00	30.75	1	190	0.52%
2019/01/23	3	30.65	0	0.00	31.00	3	169	1.77%
2019/01/15	1	29.10	0	0.00	29.05	1	153	0.65%
2019/01/11	0	0.00	1	29.05	29.00	-1	183	-0.55%
2019/01/08	2	28.15	0	0.00	28.20	2	174	1.15%
2018/12/27	0	0.00	0.1	27.90	27.90	-0.1	194	-0.05%
2018/12/21	10	26.65	0	0.00	26.70	10	191	5.22%
2018/12/20	10	26.70	0	0.00	26.70	10	193	5.17%
2018/12/19	2	26.60	0	0.00	26.65	2	194	1.03%
2018/12/17	5	26.60	0	0.00	26.65	5	201	2.48%
2018/12/14	1	26.30	0	0.00	26.35	1	206	0.48%
2018/12/07	1	26.50	0	0.00	26.40	1	210	0.48%
2018/12/04	0	0.00	0	26.50	26.50	0	216	-0.02%
2018/11/28	0	0.00	2	26.50	26.50	-2	214	-0.93%
2018/11/13	4	25.80	8	25.80	25.90	-4	334	-1.20%
2018/11/01	1	26.55	0	0.00	26.50	1	356	0.28%
2018/10/25	0	0.00	2	27.00	27.10	-2	369	-0.54%
2018/10/15	1	28.50	0	0.00	28.85	1	342	0.29%
2018/10/02	0	0.00	3	28.68	28.70	-3	327	-0.92%
2018/09/28	2	28.45	0	0.00	28.35	2	333	0.60%
2018/09/25	7	29.30	1	29.30	29.35	6	359	1.67%
2018/09/21	1	28.80	0	0.00	28.90	1	363	0.27%
2018/09/20	1	28.15	0	0.00	28.20	1	364	0.27%
2018/09/19	6	27.40	0	0.00	27.40	6	361	1.66%
2018/09/13	10	26.40	0	0.00	26.60	10	386	2.58%
2018/09/12	2	26.10	0	0.00	26.25	2	397	0.50%
2018/09/07	3	26.87	0	0.00	26.75	3	415	0.72%
2018/09/05	2	28.60	0	0.00	28.35	2	432	0.46%
2018/08/30	1	30.05	0	0.00	30.05	1	453	0.22%
2018/08/29	7	34.47	0	0.00	34.30	7	445	1.57%
2018/08/22	6	34.74	0	0.00	34.70	6	393	1.52%
2018/08/17	1	35.00	0	0.00	34.90	1	392	0.26%
2018/08/16	2	34.60	0	0.00	35.05	2	397	0.50%
2018/08/07	50	35.00	11	35.00	35.75	39	409	9.53%
2018/08/06	1	34.35	0	0.00	34.45	1	417	0.24%
2018/08/03	0	0.00	1	34.45	34.10	-1	433	-0.23%
2018/08/02	0	0.00	3	34.40	34.25	-3	436	-0.69%
2018/07/27	7	33.90	0	0.00	34.05	7	457	1.53%
2018/07/24	2	33.55	0	0.00	33.55	2	562	0.36%
2018/07/23	0	0.00	1	33.45	33.45	-1	581	-0.17%
2018/07/20	1	33.60	0	0.00	33.65	1	611	0.16%
2018/07/16	1	33.90	0	0.00	33.70	1	687	0.15%
2018/07/12	1	33.95	0	0.00	33.95	1	726	0.14%
2018/07/04	10	33.80	0	0.00	34.30	10	763	1.31%
2018/07/03	2	35.10	0	0.00	34.30	2	757	0.26%
2018/07/02	7	35.63	0	0.00	35.20	7	748	0.94%
2018/06/27	5	36.80	2	36.50	36.55	3	747	0.40%
2018/06/26	9	36.94	0	0.00	36.90	9	744	1.21%
2018/06/19	2	37.40	0	0.00	37.15	2	716	0.28%
2018/06/12	12	36.58	0	0.00	36.55	12	692	1.73%
2018/06/08	40	36.80	0	0.00	36.55	40	705	5.67%
2018/06/06	1	37.00	0	0.00	36.95	1	696	0.14%
2018/06/05	6	37.05	0	0.00	36.70	6	686	0.87%
2018/06/04	11	36.66	0	0.00	36.75	11	673	1.63%
2018/06/01	2	36.00	0	0.00	36.10	2	668	0.30%
2018/05/31	8	36.05	0	0.00	36.15	8	661	1.21%
2018/05/30	2	36.05	0	0.00	36.05	2	657	0.30%
2018/05/16	10	36.50	0	0.00	36.50	10	627	1.59%
2018/05/14	0	0.00	2	37.15	36.75	-2	624	-0.32%
2018/05/11	0	0.00	15	35.50	35.45	-15	603	-2.48%
2018/05/04	1	36.25	1	36.25	36.20	0	564	0.00%
2018/05/03	2	35.80	0	0.00	35.95	2	562	0.36%
2018/04/30	15	39.50	0	0.00	37.65	15	506	2.96%
2018/04/26	0	0.00	151	38.57	38.85	-151	443	-34.07%	大賣/鉅額交易
2018/04/25	10	38.85	11	38.90	38.85	-1	414	-0.24%
2018/04/24	1	38.20	4	38.18	38.85	-3	408	-0.73%
2018/04/20	43	38.01	0	0.00	38.90	43	379	11.33%
2018/04/19	2	37.80	2	36.30	37.80	0	340	0.00%
2018/04/17	0	0.00	1	34.85	35.00	-1	316	-0.32%
2018/04/16	0	0.00	5	35.36	35.10	-5	326	-1.53%
2018/04/11	2	35.90	0	0.00	35.95	2	325	0.61%
2018/04/10	100	35.90	0	0.00	35.90	100	316	31.60%
2018/04/09	3	35.75	0	0.00	36.00	3	320	0.94%
2018/03/31	0	0.00	6	35.40	35.85	-6	348	-1.72%
2018/03/30	1	35.25	0	0.00	35.35	1	364	0.27%
2018/03/29	1	35.30	11	35.42	35.20	-10	366	-2.73%
2018/03/28	0	0.00	1	35.40	35.40	-1	362	-0.28%
2018/03/26	0	0.00	2	34.85	34.85	-2	359	-0.56%
2018/03/22	0	0.00	7	35.50	35.00	-7	356	-1.96%
2018/03/21	3	35.10	12	35.03	35.00	-9	351	-2.56%
2018/03/14	4	33.75	0	0.00	33.95	4	311	1.28%
2018/03/13	11	32.76	0	0.00	32.80	11	305	3.60%
2018/02/12	1	31.50	0	0.00	32.30	1	318	0.31%
2018/02/08	20	32.83	0	0.00	33.00	20	320	6.25%
2018/01/23	30	34.00	0	0.00	34.05	30	341	8.78%
2018/01/02	0	0.00	1	35.00	35.20	-1	286	-0.35%