達麗 (6177)-凱基-高美館券商分點個股進出

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
61.0
漲跌
▲1.8
漲幅
+3.04%
成交量
11,253張
產業
上市營建類股
128人加入追蹤

立即追蹤
本地時間:14:30(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

達麗 (6177)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	4	60.15	2	60.70	61.00	2	6,942	0.03%
2024/05/16	10	59.10	0	0.00	59.20	10	6,765	0.15%
2024/05/15	11	55.68	20	55.77	56.10	-9	6,526	-0.14%
2024/05/14	7	56.06	9	55.46	55.50	-2	6,351	-0.03%
2024/05/13	5.3	59.73	3	60.70	60.00	2.3	6,181	0.04%
2024/05/10	2.3	63.97	6	63.80	62.00	-3.7	6,055	-0.06%
2024/05/09	12	66.20	25	66.27	64.30	-13	5,889	-0.22%
2024/05/08	22	68.47	7	66.71	67.00	15	5,702	0.26%
2024/05/07	25	67.26	17.1	67.69	68.70	7.9	5,457	0.15%
2024/05/06	27	69.62	4	68.58	68.30	23	4,944	0.47%
2024/05/03	8	66.96	15	66.47	68.40	-7	4,611	-0.15%
2024/05/02	30	65.62	25	66.36	64.30	5	4,107	0.12%
2024/04/30	7	62.79	8.5	61.19	63.30	-1.5	3,489	-0.04%
2024/04/29	23	59.04	14.1	59.49	59.30	9	2,889	0.31%
2024/04/26	10	55.45	8.1	55.57	56.00	2	2,410	0.08%
2024/04/25	3	52.00	2	54.20	54.00	1	2,258	0.04%
2024/04/23	2	48.80	0	0.00	50.10	2	2,032	0.10%
2024/04/22	1	49.65	1	49.70	49.95	0	1,971	0.00%
2024/04/16	0	44.80	0	0.00	45.10	0	1,661	0.00%
2024/04/15	4	46.75	1	46.00	46.05	3	1,603	0.19%
2024/04/12	0	0.00	7	46.90	46.50	-7	1,573	-0.44%
2024/04/11	9	46.06	1	45.10	46.35	8	1,529	0.52%
2024/04/10	3	46.93	0	0.00	47.25	3	1,418	0.21%
2024/04/09	1	45.30	5	45.05	45.30	-4	1,311	-0.31%
2024/04/03	0	0.00	12	43.20	43.80	-12	1,212	-0.99%
2024/04/02	12	42.71	5	43.42	42.60	7	1,178	0.59%
2024/03/26	15	40.07	0	0.00	40.35	15	981	1.53%
2024/03/21	6	39.85	0	0.00	39.25	6	932	0.64%
2024/03/19	3	38.40	0	0.00	38.45	3	862	0.35%
2024/03/18	0	0.00	1	37.80	38.55	-1	856	-0.12%
2024/03/15	4	36.70	1	36.90	36.65	3	819	0.37%
2024/03/14	0	0.00	2	36.70	36.80	-2	814	-0.25%
2024/03/13	0	0.00	2	35.95	36.10	-2	808	-0.25%
2024/03/11	0	0.00	1	35.40	35.10	-1	784	-0.13%
2024/03/08	1	35.05	0	0.00	34.95	1	774	0.13%
2024/03/07	0	0.00	1	35.30	35.35	-1	770	-0.13%
2024/03/06	0	0.00	11.2	35.25	35.20	-11.2	760	-1.47%
2024/03/05	1	34.70	0	0.00	34.80	1	745	0.13%
2024/03/04	2	34.95	0	0.00	34.95	2	739	0.27%
2024/02/26	1	34.55	0	0.00	34.55	1	788	0.13%
2024/02/20	1	34.10	1	34.30	34.20	0	818	0.00%
2024/02/15	2	33.73	0	0.00	33.75	2	833	0.24%
2024/02/05	0	0.00	27	33.90	33.90	-27	829	-3.25%
2024/02/01	0	0.00	1	34.10	33.95	-1	842	-0.12%
2024/01/24	6	33.70	0	0.00	34.00	6	855	0.70%
2024/01/23	1	33.50	0	0.00	33.60	1	854	0.12%
2024/01/17	1	33.70	0	0.00	33.30	1	826	0.12%
2024/01/16	8	34.48	0	0.00	34.00	8	812	0.98%
2024/01/15	1	34.85	0	0.00	34.85	1	785	0.13%
2024/01/10	1	34.80	0	0.00	34.70	1	758	0.13%
2024/01/08	0	0.00	1	35.60	35.50	-1	732	-0.14%
2024/01/05	1	35.15	0	0.00	35.30	1	713	0.13%
2024/01/04	1	35.20	0	0.00	35.20	1	712	0.14%
2023/12/28	2	34.85	0	0.00	34.65	2	716	0.28%
2023/12/25	0.1	34.60	0	0.00	34.55	0.1	675	0.02%
2023/12/21	0.1	34.30	0	0.00	34.35	0.1	668	0.02%
2023/12/19	0	0.00	100	33.75	33.90	-100	661	-15.13%
2023/12/15	0	0.00	100	34.03	33.90	-100	652	-15.31%
2023/12/14	1	34.05	0	0.00	34.05	1	643	0.16%
2023/12/13	0	0.00	101	34.30	34.45	-101	629	-16.05%	大賣/鉅額交易
2023/12/12	1	33.80	200	34.00	34.00	-199	621	-32.00%	大賣/鉅額交易
2023/12/08	0	0.00	21	34.50	34.65	-21	598	-3.51%
2023/12/07	0	0.00	199	34.62	34.65	-199	586	-33.92%	大賣/鉅額交易
2023/12/05	0	0.00	1	35.00	35.20	-1	573	-0.17%
2023/11/29	1	34.00	0	0.00	34.35	1	548	0.18%
2023/11/28	0.1	34.80	0	0.00	34.90	0.1	534	0.02%
2023/11/27	0.1	34.00	0	0.00	34.30	0.1	509	0.02%
2023/11/24	0.1	33.80	0	0.00	33.85	0.1	494	0.03%
2023/11/22	0.1	33.85	0	0.00	33.80	0.1	473	0.03%
2023/11/20	0.2	33.70	1	33.80	33.60	-0.9	465	-0.18%
2023/11/17	0	0.00	2.1	33.05	33.15	-2.1	459	-0.46%
2023/11/13	0	0.00	1	32.45	32.50	-1	440	-0.23%
2023/11/06	0	0.00	145	32.37	32.55	-145	457	-31.66%	大賣/鉅額交易
2023/11/03	0	0.00	121	32.16	32.20	-121	446	-27.10%	大賣/鉅額交易
2023/11/02	0.8	31.70	0	0.00	31.90	0.8	443	0.17%
2023/11/01	0	0.00	0.2	31.55	31.65	-0.2	449	-0.03%
2023/10/26	1	31.70	0	0.00	31.75	1	453	0.22%
2023/10/19	0	0.00	28	31.85	31.95	-28	448	-6.25%
2023/10/18	0	0.00	70	31.80	32.10	-70	446	-15.67%
2023/10/12	0	0.00	200	31.78	31.90	-200	441	-45.33%	大賣/鉅額交易
2023/10/06	0	0.00	250	31.88	31.95	-250	427	-58.55%	大賣/鉅額交易
2023/10/05	0	0.00	100	31.75	31.75	-100	420	-23.78%
2023/10/04	1	31.75	250	31.77	31.75	-249	420	-59.20%	大賣/鉅額交易
2023/09/21	1	31.30	0	0.00	31.35	1	418	0.24%
2023/09/20	1	31.30	0	0.00	31.40	1	419	0.24%
2023/09/15	0	0.00	200	31.01	31.30	-200	422	-47.37%	大賣/鉅額交易
2023/09/14	0.1	31.13	0	0.00	31.10	0.1	417	0.02%
2023/09/13	0.2	31.00	0	0.00	31.00	0.2	419	0.05%
2023/09/07	2.1	31.24	2	31.20	31.20	0.1	445	0.02%
2023/09/06	0.1	31.10	0	0.00	31.50	0.1	445	0.02%
2023/09/05	0.1	31.30	0	0.00	31.10	0.1	439	0.02%
2023/09/04	0	0.00	1	31.00	31.05	-1	435	-0.23%
2023/08/31	0.1	29.80	0	0.00	30.10	0.1	427	0.02%
2023/08/30	0	0.00	300	29.70	29.75	-300	429	-69.93%	大賣/鉅額交易
2023/08/29	1	29.60	100	29.63	29.70	-99	424	-23.33%
2023/08/28	0	0.00	130	29.66	29.75	-130	420	-30.88%	大賣/鉅額交易
2023/08/25	0	0.00	170	29.88	29.75	-170	411	-41.35%	大賣/鉅額交易
2023/08/23	1	30.00	0	0.00	29.95	1	399	0.25%
2023/08/22	1	32.00	0	0.00	32.05	1	388	0.26%
2023/08/18	0	0.00	30	32.29	32.10	-30	367	-8.16%
2023/08/17	30	31.95	0	0.00	32.10	30	357	8.40%
2023/08/01	0	0.00	1	31.85	31.85	-1	288	-0.35%
2023/07/31	0	0.00	10	31.75	31.75	-10	289	-3.45%
2023/07/25	0	0.00	200	31.50	31.45	-200	293	-68.22%	大賣/鉅額交易
2023/07/20	0	0.00	200	31.60	31.55	-200	292	-68.39%	大賣/鉅額交易
2023/07/19	0	0.00	200	31.50	31.60	-200	289	-69.05%	大賣/鉅額交易
2023/07/17	0	0.00	1	31.65	31.65	-1	305	-0.33%
2023/07/11	0	31.50	0	0.00	31.55	0	371	0.01%
2023/07/06	0.1	31.65	0	0.00	31.65	0.1	384	0.02%
2023/07/04	0	0.00	200	31.66	31.65	-200	440	-45.41%	大賣/鉅額交易
2023/07/03	0	0.00	1	31.65	31.65	-1	441	-0.23%
2023/06/30	0	0.00	5	31.80	31.75	-5	446	-1.12%
2023/06/19	5	31.50	0	0.00	31.60	5	525	0.95%
2023/06/16	1	31.55	116	31.60	31.55	-115	530	-21.69%	大賣/鉅額交易
2023/06/15	0	0.00	284	31.69	31.75	-284	532	-53.30%	大賣/鉅額交易
2023/06/14	0	0.00	101	31.60	31.80	-101	540	-18.67%	大賣/鉅額交易
2023/06/13	0	0.00	152	31.50	31.70	-152	546	-27.79%	大賣/鉅額交易
2023/06/12	0	0.00	50	31.66	31.60	-50	548	-9.12%
2023/06/09	1	31.70	70	31.67	31.75	-69	557	-12.38%
2023/06/08	1	31.70	80	31.67	31.70	-79	566	-13.95%
2023/06/07	1	31.70	220	31.69	31.75	-219	604	-36.24%	大賣/鉅額交易
2023/06/05	11	31.70	0.6	31.70	31.70	10.4	643	1.62%
2023/06/01	0	0.00	1	31.70	32.10	-1	672	-0.15%
2023/05/24	0	0.00	1	31.70	31.70	-1	727	-0.14%
2023/05/11	1	31.35	0	0.00	31.45	1	729	0.14%
2023/05/04	2	31.55	0	0.00	31.50	2	729	0.27%
2023/05/03	0.1	31.60	0	0.00	31.50	0.1	731	0.01%
2023/04/25	0	0.00	5	31.50	31.50	-5	741	-0.67%
2023/04/19	1	31.30	0	0.00	31.35	1	739	0.14%
2023/04/18	1	31.90	0	0.00	31.95	1	700	0.14%
2023/04/17	2	32.15	0	32.25	32.10	2	700	0.28%
2023/04/14	2	32.35	0	0.00	32.30	2	714	0.28%
2023/04/11	1	32.50	0	0.00	32.45	1	730	0.14%
2023/04/10	3	32.95	0	0.00	32.80	3	717	0.42%
2023/04/07	3	32.83	130	32.76	32.85	-127	708	-17.92%	大賣/鉅額交易
2023/03/28	0	0.00	10	32.00	31.90	-10	645	-1.55%
2023/03/23	0	0.00	8	32.70	32.50	-8	627	-1.28%
2023/03/22	0	0.00	21	32.47	32.45	-21	615	-3.41%
2023/03/21	0	0.00	9	32.30	32.30	-9	607	-1.48%
2023/03/15	0	0.00	3	32.05	32.10	-3	564	-0.53%
2023/03/14	3	31.87	4	31.75	31.75	-1	553	-0.18%
2023/03/10	80	32.59	0	0.00	32.40	80	531	15.04%
2023/03/02	0	0.00	3	31.50	31.35	-3	425	-0.70%
2023/02/23	0	0.00	0.2	30.45	31.10	-0.2	397	-0.05%
2023/02/20	0	0.00	10	30.40	30.45	-10	379	-2.63%
2023/02/15	1	30.35	0	0.00	30.35	1	382	0.26%
2023/01/03	2	30.15	0	0.00	30.15	2	276	0.72%
2022/12/22	0	0.00	1	29.35	29.30	-1	247	-0.40%
2022/12/21	0	0.00	3	29.17	29.15	-3	248	-1.21%
2022/12/20	1	28.85	6	28.97	28.75	-5	245	-2.03%
2022/12/19	3	29.35	0	0.00	29.30	3	250	1.20%
2022/12/14	0	0.00	1	29.05	29.00	-1	233	-0.43%
2022/10/24	0	0.00	3	26.60	26.60	-3	297	-1.01%
2022/10/14	1	26.50	0	0.00	26.70	1	387	0.26%
2022/10/13	0	0.00	1	26.40	26.45	-1	385	-0.26%
2022/10/12	0	0.00	2	26.50	26.65	-2	386	-0.52%
2022/10/11	0	0.00	3	26.42	26.30	-3	388	-0.77%
2022/10/07	0	0.00	1	27.05	27.10	-1	398	-0.25%
2022/09/29	2	26.48	0	0.00	26.50	2	415	0.48%
2022/09/26	0	0.00	2	26.90	26.90	-2	419	-0.48%
2022/09/23	0	0.00	0.1	27.40	27.40	-0.1	419	-0.03%
2022/09/16	2	27.90	0	0.00	28.25	2	415	0.48%
2022/09/12	0	0.00	8	28.25	28.25	-8	401	-1.99%
2022/09/08	1	28.00	0	0.00	28.00	1	406	0.25%
2022/08/23	2	27.70	0	0.00	27.65	2	398	0.50%
2022/08/16	3	27.55	0	0.00	27.50	3	391	0.77%
2022/08/12	1	27.30	0	0.00	27.30	1	388	0.26%
2022/08/09	2	27.30	0	0.00	27.40	2	393	0.51%
2022/07/28	0	0.00	2	27.65	27.45	-2	413	-0.48%
2022/07/27	3	27.82	0	0.00	27.75	3	405	0.74%
2022/07/25	0	0.00	1	30.35	30.70	-1	358	-0.28%
2022/07/19	0	0.00	1	29.70	29.70	-1	371	-0.27%
2022/07/13	1	29.70	0	0.00	29.75	1	380	0.26%
2022/07/11	2	30.10	0	0.00	30.00	2	392	0.51%
2022/07/01	1	29.80	1	29.85	29.80	0	477	0.00%
2022/06/22	0	0.00	1	29.80	29.80	-1	519	-0.19%
2022/06/21	1	29.90	0	0.00	30.15	1	519	0.19%
2022/06/20	0	0.00	1	30.15	29.75	-1	519	-0.19%
2022/06/17	0	0.00	2	30.05	30.30	-2	517	-0.39%
2022/06/16	0	0.00	6	30.38	30.20	-6	516	-1.16%
2022/06/14	0	0.00	3	30.05	30.20	-3	532	-0.56%
2022/06/07	1	30.55	0	0.00	30.55	1	536	0.19%
2022/05/24	1	30.35	0	0.00	30.35	1	588	0.17%
2022/05/19	0	0.00	1	30.30	30.45	-1	600	-0.17%
2022/05/12	1	29.95	4	29.98	29.75	-3	602	-0.50%
2022/05/10	2	30.50	0	0.00	30.70	2	585	0.34%
2022/05/09	1	30.75	0	0.00	30.75	1	582	0.17%
2022/05/06	8	30.93	0	0.00	31.15	8	577	1.39%
2022/04/25	3	31.58	0	0.00	31.25	3	578	0.52%
2022/04/21	0	0.00	0.2	32.30	32.35	-0.2	554	-0.04%
2022/04/20	0	0.00	10	32.25	32.30	-10	550	-1.82%
2022/04/19	10	32.50	0	0.00	32.35	10	545	1.83%
2022/04/12	1	31.45	0	0.00	31.45	1	501	0.20%
2022/04/08	1	31.95	0	0.00	31.95	1	452	0.22%
2022/03/10	0	0.00	1	30.55	30.65	-1	337	-0.30%
2022/03/09	0	0.00	1	30.30	30.25	-1	335	-0.30%
2022/03/08	1	29.95	2	30.00	30.20	-1	334	-0.30%
2022/03/07	1	30.40	0	0.00	30.45	1	339	0.29%
2022/03/04	0	0.00	2	30.95	30.95	-2	350	-0.57%
2022/03/01	0	0.00	3	30.93	31.00	-3	359	-0.83%
2022/02/25	1	30.35	0	0.00	30.50	1	355	0.28%
2022/02/24	0	0.00	1	30.75	30.45	-1	360	-0.28%
2022/02/23	1	30.70	0	0.00	30.90	1	358	0.28%
2022/02/18	1	30.60	0	0.00	30.85	1	360	0.28%
2022/02/17	0	0.00	2	30.48	30.80	-2	357	-0.56%
2022/02/11	1	30.10	0	0.00	30.10	1	368	0.27%
2022/02/09	4	30.05	0	0.00	30.35	4	376	1.06%
2022/02/08	2	30.15	0	0.00	30.20	2	383	0.52%
2022/01/26	0	0.00	2	29.80	29.85	-2	393	-0.51%
2022/01/25	1.2	29.58	0	0.00	29.60	1.2	396	0.29%
2022/01/24	0.2	29.78	0	0.00	30.10	0.2	389	0.05%
2022/01/19	0	0.00	9.8	30.00	30.00	-9.8	399	-2.45%
2022/01/18	0	0.00	17	30.00	30.00	-17	402	-4.23%
2022/01/14	0	0.00	10	29.90	30.05	-10	409	-2.44%
2022/01/12	1	30.00	0	0.00	30.35	1	439	0.23%
2022/01/11	0	0.00	39	30.08	30.20	-39	457	-8.53%
2022/01/10	0	0.00	3	30.30	30.35	-3	462	-0.65%
2022/01/07	0	0.00	5	30.18	30.45	-5	471	-1.06%
2022/01/04	1	30.05	0	0.00	30.20	1	518	0.19%
2021/12/30	0	0.00	1	30.40	30.45	-1	546	-0.18%
2021/12/29	0	0.00	19	30.25	30.45	-19	569	-3.34%
2021/12/27	0	0.00	10	30.05	30.05	-10	579	-1.73%
2021/12/24	0	0.00	8	30.03	30.05	-8	584	-1.37%
2021/12/23	0.3	30.00	5	30.05	30.05	-4.7	588	-0.80%
2021/12/22	0	0.00	5	30.05	30.05	-5	593	-0.84%
2021/12/21	0	0.00	5	29.95	30.00	-5	606	-0.82%
2021/12/13	1	29.95	0	0.00	30.20	1	658	0.15%
2021/12/08	0	0.00	1	30.05	30.05	-1	664	-0.15%
2021/12/06	0	0.00	15	29.95	30.10	-15	668	-2.24%
2021/12/02	490	30.11	517	30.10	30.25	-27	672	-4.02%	大買/大賣/
2021/12/01	900	29.96	901	29.95	30.05	-1	666	-0.15%	大買/大賣/
2021/11/30	711	29.76	520	29.71	29.80	191	654	29.19%	大買/大賣/鉅額交易
2021/11/29	2	29.53	0	0.00	29.50	2	642	0.31%
2021/11/26	5	29.72	10	29.80	29.80	-5	655	-0.76%
2021/11/25	0.2	30.00	0	0.00	30.00	0.2	655	0.03%
2021/11/23	1	29.95	0	0.00	29.85	1	675	0.15%
2021/11/22	0	0.00	11	29.90	30.05	-11	668	-1.65%
2021/11/18	1	30.00	8	29.95	30.15	-7	674	-1.04%
2021/11/17	1	30.00	0	0.00	30.15	1	666	0.15%
2021/11/16	0.1	30.40	0	0.00	30.15	0.1	665	0.02%
2021/11/10	0	0.00	11	30.75	30.80	-11	677	-1.62%
2021/11/08	0	0.00	14	30.28	30.25	-14	675	-2.07%
2021/11/05	0	0.00	10	30.08	30.05	-10	675	-1.48%
2021/11/04	1	30.45	2	30.20	30.20	-1	677	-0.15%
2021/11/03	0	0.00	5	30.15	30.15	-5	675	-0.74%
2021/11/02	2	30.20	5	30.20	30.15	-3	688	-0.44%
2021/11/01	1.5	30.33	0	0.00	30.40	1.5	697	0.22%
2021/10/27	1	30.50	0	0.00	30.70	1	727	0.14%
2021/10/26	0	0.00	1	30.80	30.85	-1	741	-0.13%
2021/10/22	2	30.28	0	0.00	30.50	2	748	0.27%
2021/10/19	1	30.50	0	0.00	30.55	1	733	0.14%
2021/10/18	1	30.85	0	0.00	31.00	1	724	0.14%
2021/10/15	1	31.30	0	0.00	31.55	1	728	0.14%
2021/10/14	3	31.13	0	0.00	31.45	3	721	0.42%
2021/10/12	2	32.33	0	0.00	31.95	2	704	0.28%
2021/10/08	0.5	32.80	0	0.00	32.90	0.5	678	0.07%
2021/10/07	0.4	32.55	0	0.00	32.65	0.4	666	0.07%
2021/10/04	0	0.00	24	31.36	31.45	-24	651	-3.69%
2021/10/01	3	31.70	0	0.00	31.65	3	644	0.47%
2021/09/27	1	31.85	0	0.00	31.85	1	633	0.16%
2021/09/10	1	31.50	0	0.00	31.20	1	621	0.16%
2021/09/03	0	0.00	1	32.00	32.00	-1	646	-0.15%
2021/08/31	0.5	30.75	0	0.00	31.25	0.5	654	0.08%
2021/08/30	0	30.80	1	30.90	31.00	-1	664	-0.14%
2021/08/26	1	29.95	1	30.25	30.15	0	647	0.00%
2021/08/25	0	0.00	2	30.03	30.20	-2	651	-0.31%
2021/08/24	1	29.15	1	29.45	29.45	0	645	0.00%
2021/08/23	0	0.00	1	29.65	29.60	-1	648	-0.15%
2021/08/19	3	29.10	1	29.05	28.90	2	643	0.31%
2021/08/17	0	0.00	50	29.85	29.25	-50	635	-7.87%
2021/08/16	2	29.98	0	0.00	29.90	2	628	0.32%
2021/08/12	0.2	30.50	0	0.00	30.70	0.2	627	0.02%
2021/08/06	0	0.00	1	31.50	31.45	-1	634	-0.16%
2021/07/30	1	31.20	0	0.00	31.20	1	648	0.15%
2021/07/21	0	0.00	1	30.25	30.25	-1	662	-0.15%
2021/07/20	1	29.95	0	0.00	29.95	1	653	0.15%
2021/07/19	0	0.00	1	30.35	30.20	-1	670	-0.15%
2021/07/15	0	0.00	0.3	29.90	30.05	-0.3	697	-0.05%
2021/07/14	1	29.95	0	0.00	30.00	1	706	0.14%
2021/07/12	0	0.00	1	30.50	30.15	-1	725	-0.14%
2021/07/09	1	29.80	1	30.25	29.90	0	721	0.00%
2021/07/08	3	29.87	0	0.00	29.85	3	729	0.41%
2021/07/07	1	30.10	0	0.00	30.05	1	746	0.13%
2021/07/06	0	0.00	2	30.20	30.35	-2	764	-0.26%
2021/07/02	0	0.00	1	30.40	30.25	-1	787	-0.13%
2021/06/29	1	29.85	0	0.00	29.80	1	822	0.12%
2021/06/24	0	0.00	1	30.35	30.20	-1	842	-0.12%
2021/06/23	1	29.90	0	0.00	30.00	1	843	0.12%
2021/06/22	1	29.95	1	30.15	30.05	0	848	0.00%
2021/06/21	0	0.00	1	30.35	30.35	-1	857	-0.12%
2021/06/18	1	29.95	0	0.00	30.20	1	866	0.12%
2021/06/15	1	31.45	3.4	31.06	31.40	-2.4	893	-0.27%
2021/06/11	1	30.30	0	0.00	30.50	1	882	0.11%
2021/06/10	138	30.50	7	30.51	30.45	131	880	14.88%	大買/鉅額交易
2021/06/09	20	28.87	0	0.00	29.00	20	848	2.36%
2021/06/08	1	28.40	0	0.00	28.55	1	857	0.12%
2021/06/07	1	28.30	0	0.00	28.10	1	863	0.12%
2021/06/04	1	29.00	0	0.00	28.70	1	857	0.12%
2021/06/03	0	0.00	1	29.25	29.25	-1	859	-0.12%
2021/06/02	0	0.00	2	29.50	29.40	-2	860	-0.23%
2021/05/31	2	29.55	0	0.00	29.45	2	867	0.23%
2021/05/27	2	29.78	0	0.00	29.75	2	873	0.23%
2021/05/26	0	0.00	4	30.04	30.25	-4	886	-0.45%
2021/05/25	0	0.00	7	29.62	29.55	-7	891	-0.79%
2021/05/24	0	0.00	1	28.60	28.80	-1	900	-0.11%
2021/05/21	5	28.50	0	0.00	28.50	5	922	0.54%
2021/05/19	0	0.00	2	28.20	28.20	-2	927	-0.22%
2021/05/18	0	0.00	1.1	27.55	27.95	-1.1	931	-0.12%
2021/05/17	10	27.29	8	27.10	27.05	2	934	0.21%
2021/05/14	1	28.25	8	28.20	28.10	-7	921	-0.76%
2021/05/13	5	27.99	4	27.50	28.20	1	916	0.11%
2021/05/12	32	28.93	4	27.55	28.35	28	906	3.09%
2021/05/11	3	29.90	0	0.00	29.85	3	860	0.35%
2021/05/06	0	0.00	1	30.40	30.10	-1	845	-0.12%
2021/05/05	2	30.00	0	0.00	30.10	2	847	0.24%
2021/05/04	13	30.07	1	30.05	30.05	12	830	1.44%
2021/05/03	10	30.65	0	0.00	30.55	10	821	1.22%
2021/04/29	24.3	31.00	1	30.95	31.00	23.3	816	2.86%
2021/04/28	10	31.13	2	31.05	31.05	8	803	1.00%
2021/04/27	17	31.57	0	0.00	31.20	17	808	2.10%
2021/04/26	22	31.75	0	0.00	31.60	22	798	2.76%
2021/04/23	5	32.15	5	32.55	32.00	0	795	0.00%
2021/04/21	72	32.52	0	0.00	32.60	72	773	9.30%
2021/04/20	14	32.66	0	0.00	32.70	14	776	1.80%
2021/04/19	50	32.67	0	0.00	33.20	50	771	6.48%
2021/04/16	15	32.15	0	0.00	32.05	15	752	1.99%
2021/04/15	7	31.70	19	31.91	32.00	-12	750	-1.60%
2021/04/14	11	31.62	10.3	31.59	31.60	0.7	746	0.09%
2021/04/13	17	31.89	4	32.50	31.50	13	739	1.76%
2021/04/12	43	31.37	1	31.35	31.40	42	724	5.80%
2021/04/08	3	32.25	0	0.00	32.25	3	695	0.43%
2021/04/07	0	0.00	5	32.48	32.60	-5	687	-0.73%
2021/04/01	1	31.50	3	31.32	31.50	-2	661	-0.30%
2021/03/31	5	31.26	0	0.00	31.15	5	649	0.77%
2021/03/30	0	0.00	6	31.35	31.40	-6	647	-0.93%
2021/03/25	0.9	30.50	0	0.00	30.55	0.9	644	0.15%
2021/03/24	146	30.85	0	0.00	30.75	146	647	22.56%	大買/鉅額交易
2021/03/23	1,009	30.91	20	30.98	31.20	989	653	151.37%	大買/鉅額交易
2021/03/22	1	30.50	0	0.00	30.40	1	641	0.16%
2021/03/19	4	30.65	5	30.77	30.75	-1	646	-0.15%
2021/03/16	0	0.00	4	30.25	30.30	-4	653	-0.61%
2021/03/15	0	0.00	5	30.31	30.35	-5	685	-0.73%
2021/03/12	0	0.00	1	30.05	30.25	-1	746	-0.13%
2021/03/04	1	30.00	0	0.00	30.15	1	825	0.12%
2021/03/03	1	30.10	0	0.00	30.05	1	846	0.12%
2021/02/26	1	29.95	0	0.00	29.95	1	853	0.12%
2021/02/24	0	0.00	2	29.90	29.90	-2	880	-0.23%
2021/02/23	1	29.25	0	0.00	29.20	1	868	0.12%
2021/02/19	1	29.30	0	0.00	29.30	1	842	0.12%
2021/02/01	5	28.65	1	28.65	28.70	4	857	0.47%
2021/01/29	5	28.85	0	0.00	28.70	5	865	0.58%
2021/01/25	0	0.00	1	28.80	29.20	-1	880	-0.11%
2021/01/21	3	28.73	0	0.00	28.70	3	877	0.34%
2021/01/20	1	28.90	0	0.00	28.75	1	879	0.11%
2021/01/19	0	0.00	2	29.00	29.10	-2	870	-0.23%
2021/01/18	5	28.90	0	0.00	29.05	5	871	0.57%
2021/01/15	1	29.50	0	0.00	29.20	1	868	0.12%
2021/01/14	0	0.00	5	29.55	29.60	-5	888	-0.56%
2021/01/13	1	29.60	0	0.00	29.60	1	891	0.11%
2021/01/12	5	29.75	0	0.00	29.85	5	885	0.56%
2020/12/31	1	30.15	0	0.00	30.00	1	888	0.11%
2020/12/30	5	30.00	0	0.00	29.95	5	890	0.56%
2020/12/23	0	0.00	1	30.50	30.50	-1	874	-0.11%
2020/12/22	1	30.35	1	30.30	30.10	0	882	0.00%
2020/12/21	5	31.00	0	0.00	31.05	5	883	0.57%
2020/12/18	0	0.00	1	31.10	30.80	-1	876	-0.11%
2020/12/16	2	30.80	2	30.50	30.80	0	863	0.00%
2020/12/15	0	0.00	1	30.00	30.00	-1	856	-0.12%
2020/12/14	1	29.40	0	0.00	29.70	1	849	0.12%
2020/12/11	1.3	29.37	0	0.00	29.45	1.3	849	0.15%
2020/12/10	0	0.00	2	29.85	29.95	-2	841	-0.24%
2020/12/09	7	29.50	1	29.10	29.70	6	832	0.72%
2020/12/08	6	29.94	1	30.00	29.85	5	845	0.59%
2020/12/07	2	31.30	2	31.20	31.50	0	799	0.00%
2020/12/04	0	0.00	0.1	30.90	31.30	-0.1	810	-0.01%
2020/12/03	0	0.00	1	30.85	30.80	-1	863	-0.12%
2020/12/02	3	30.85	0	0.00	30.90	3	876	0.34%
2020/12/01	2	30.85	0	0.00	30.75	2	870	0.23%
2020/11/30	5	31.70	5	31.85	31.55	0	854	0.00%
2020/11/27	0	0.00	6	30.39	30.95	-6	817	-0.73%
2020/11/25	0	0.00	5.3	29.40	29.65	-5.3	791	-0.67%
2020/11/24	0	0.00	3	29.33	29.40	-3	797	-0.38%
2020/11/23	1.2	29.65	9	29.34	29.70	-7.8	770	-1.01%
2020/11/20	8.8	29.14	0	0.00	29.00	8.8	756	1.16%
2020/11/18	0.2	28.95	0	0.00	29.05	0.2	769	0.03%
2020/11/16	0	0.00	2	28.98	29.05	-2	791	-0.25%
2020/11/11	0	0.00	1	29.05	29.05	-1	832	-0.12%
2020/11/06	1	28.95	0	0.00	28.90	1	824	0.12%
2020/11/04	1	29.50	0	0.00	29.45	1	817	0.12%
2020/10/27	1	29.95	0	0.00	29.90	1	815	0.12%
2020/10/22	2	30.05	0	0.00	30.25	2	896	0.22%
2020/10/20	1	29.75	0	0.00	29.75	1	947	0.11%
2020/10/19	0	0.00	1	29.95	30.00	-1	963	-0.10%
2020/10/16	0	0.00	1	29.80	29.65	-1	968	-0.10%
2020/10/15	0	0.00	1	29.70	29.55	-1	963	-0.10%
2020/09/23	1	29.35	0	0.00	29.40	1	1,256	0.08%
2020/09/22	0.6	29.50	0	0.00	29.50	0.6	1,294	0.05%
2020/09/15	0.5	29.75	0.8	29.75	29.90	-0.3	1,302	-0.02%
2020/09/14	0.2	29.05	0	0.00	29.05	0.2	1,301	0.02%
2020/09/11	46.4	29.24	5	30.25	29.15	41.4	1,301	3.18%
2020/09/08	2.3	30.00	4	30.51	30.40	-1.7	1,294	-0.13%
2020/09/07	0	0.00	0.5	28.80	28.80	-0.5	1,245	-0.04%
2020/09/04	1	28.10	1	28.55	28.45	0	1,254	0.00%
2020/09/03	0.2	28.55	0	0.00	28.55	0.2	1,275	0.02%
2020/08/31	0.3	29.00	0	0.00	29.00	0.3	1,338	0.02%
2020/08/28	0	0.00	2	28.98	29.05	-2	1,375	-0.15%
2020/08/26	0	0.00	3	28.75	28.70	-3	1,407	-0.21%
2020/08/21	3	28.73	1	28.40	28.70	2	1,429	0.14%
2020/08/20	2	28.15	0	0.00	28.15	2	1,433	0.14%
2020/08/19	0	0.00	2	28.53	29.00	-2	1,424	-0.14%
2020/08/18	1	27.65	1	27.85	27.65	0	1,398	0.00%
2020/08/17	0	0.00	1	27.50	27.60	-1	1,394	-0.07%
2020/08/14	1	27.00	0	0.00	27.10	1	1,391	0.07%
2020/08/12	1	27.05	1	27.20	27.05	0	1,392	0.00%
2020/08/11	1	27.25	0	0.00	27.20	1	1,398	0.07%
2020/08/06	1	27.50	1	27.65	27.55	0	1,408	0.00%
2020/08/05	2	27.60	0	0.00	27.55	2	1,412	0.14%
2020/08/03	3	27.72	0	0.00	27.75	3	1,425	0.21%
2020/07/30	1	27.95	2	27.90	28.05	-1	1,420	-0.07%
2020/07/29	1	28.00	4	27.69	27.80	-3	1,412	-0.21%
2020/07/28	0	0.00	6	27.15	27.05	-6	1,396	-0.43%
2020/07/27	3	32.05	0	0.00	32.00	3	1,345	0.22%
2020/07/24	1	32.80	10	32.60	32.60	-9	1,313	-0.69%
2020/07/23	0	0.00	1	33.00	33.10	-1	1,282	-0.08%
2020/07/20	0	0.00	2	33.10	33.00	-2	1,241	-0.16%
2020/07/16	0	0.00	1	33.45	33.35	-1	1,227	-0.08%
2020/07/15	2	33.25	0	0.00	33.15	2	1,217	0.16%
2020/07/14	0	0.00	2	33.03	32.95	-2	1,213	-0.16%
2020/07/13	0	0.00	0.1	33.15	33.10	-0.1	1,204	-0.01%
2020/07/10	3	33.15	0	0.00	32.90	3	1,206	0.25%
2020/07/09	6	33.98	5.1	33.63	33.60	0.9	1,181	0.08%
2020/07/08	2	34.60	0	0.00	34.60	2	1,155	0.17%
2020/07/07	5	34.41	1	34.60	34.80	4	1,167	0.34%
2020/07/06	4	34.15	10	33.94	34.40	-6	1,239	-0.48%
2020/07/03	5	33.91	6	34.23	34.40	-1	1,171	-0.09%
2020/07/02	0	0.00	6	32.31	32.40	-6	1,100	-0.55%
2020/07/01	0	0.00	2	32.13	32.05	-2	1,088	-0.18%
2020/06/30	1	31.70	0	0.00	31.70	1	1,047	0.10%
2020/06/24	1	31.80	0.1	31.80	31.80	0.9	1,044	0.09%
2020/06/23	203	31.92	2	31.73	32.00	201	1,046	19.21%	大買/鉅額交易
2020/06/22	6	31.91	4	32.05	31.95	2	1,046	0.19%
2020/06/19	2	31.75	0	0.00	31.80	2	1,037	0.19%
2020/06/18	2	31.70	0	0.00	31.95	2	1,031	0.19%
2020/06/17	1	31.80	0	0.00	31.95	1	1,025	0.10%
2020/06/16	310	31.99	2	32.00	31.95	308	1,009	30.52%	大買/鉅額交易
2020/06/15	0	0.00	3	31.10	31.00	-3	1,000	-0.30%
2020/06/12	0	0.00	8	30.72	30.85	-8	987	-0.81%
2020/06/11	3	30.58	12	30.40	30.20	-9	976	-0.92%
2020/06/10	6.1	31.26	0	0.00	31.15	6.1	953	0.64%
2020/06/09	6	31.72	1	31.90	31.80	5	949	0.53%
2020/06/08	1	31.60	2	31.95	31.65	-1	955	-0.10%
2020/06/05	3	31.33	1	31.45	31.45	2	916	0.22%
2020/06/04	1.1	30.67	11	30.38	30.95	-9.9	891	-1.11%
2020/06/03	0	0.00	3	29.82	29.85	-3	857	-0.35%
2020/06/02	0	0.00	2	29.75	29.45	-2	833	-0.24%
2020/06/01	0	0.00	2	29.40	29.35	-2	810	-0.25%
2020/05/29	1	29.30	3	29.38	29.15	-2	795	-0.25%
2020/05/28	2	29.00	3	29.00	28.90	-1	782	-0.13%
2020/05/27	0	0.00	2	28.93	28.95	-2	774	-0.26%
2020/05/26	0	0.00	2	28.85	28.80	-2	765	-0.26%
2020/05/25	1	28.55	0	0.00	28.70	1	762	0.13%
2020/05/22	1	28.50	0	0.00	28.55	1	766	0.13%
2020/05/21	0	0.00	1	28.75	28.60	-1	766	-0.13%
2020/05/18	5	28.40	0	0.00	28.35	5	753	0.66%
2020/05/14	1	28.50	0	0.00	28.30	1	734	0.14%
2020/05/12	1	28.80	0	0.00	28.70	1	721	0.14%
2020/05/11	5	29.17	1	29.40	29.10	4	708	0.56%
2020/05/08	1	29.10	6	29.36	29.10	-5	693	-0.72%
2020/05/07	2	29.18	1	29.15	29.25	1	693	0.14%
2020/05/06	1	29.05	0	0.00	29.00	1	688	0.15%
2020/05/05	1	29.05	1	29.35	29.20	0	700	0.00%
2020/05/04	3	28.95	0	0.00	29.10	3	700	0.43%
2020/04/30	0	0.00	15	29.49	29.35	-15	705	-2.13%
2020/04/29	1	29.15	23	29.03	29.15	-22	708	-3.10%
2020/04/27	0	0.00	7	28.14	28.10	-7	715	-0.98%
2020/04/22	1	27.40	0	0.00	27.80	1	739	0.14%
2020/04/21	2	27.88	0	0.00	27.75	2	737	0.27%
2020/04/17	1	28.30	0	0.00	28.25	1	735	0.14%
2020/04/14	1	28.30	0	0.00	28.35	1	741	0.13%
2020/04/13	5	28.22	18	28.33	28.20	-13	737	-1.76%
2020/04/10	6	27.93	2	28.43	28.55	4	734	0.54%
2020/04/09	3	28.67	43	28.80	28.55	-40	708	-5.64%
2020/04/01	0	0.00	1	25.80	25.95	-1	615	-0.16%
2020/03/30	1	24.50	1	25.10	25.45	0	614	0.00%
2020/03/26	0	0.00	3	25.83	25.65	-3	603	-0.50%
2020/03/25	1	23.65	0	0.00	23.65	1	590	0.17%
2020/03/23	1	21.65	1	22.10	21.90	0	587	0.00%
2020/03/20	0	0.00	1	21.90	22.25	-1	590	-0.17%
2020/03/19	6	21.33	0	0.00	21.00	6	584	1.03%
2020/03/18	0	0.00	1	23.15	23.25	-1	554	-0.18%
2020/03/17	1	23.80	0	0.00	23.80	1	548	0.18%
2020/03/16	3	24.50	12.1	24.22	24.35	-9.1	545	-1.67%
2020/03/13	21	24.16	0	0.00	24.55	21	542	3.87%
2020/03/12	45	26.57	0	0.00	26.25	45	519	8.67%
2020/03/10	17	26.94	0	0.00	27.35	17	501	3.39%
2020/02/26	1	27.70	0	0.00	27.55	1	503	0.20%
2020/02/18	0	0.00	10	27.98	27.85	-10	513	-1.95%
2020/02/13	1	28.00	0	0.00	27.90	1	536	0.19%
2020/02/05	0.1	28.00	0	0.00	27.90	0.1	677	0.01%
2020/02/04	0	27.75	0	0.00	27.75	0	679	0.00%
2020/01/31	76	28.07	0	0.00	28.20	76	671	11.31%
2020/01/30	4	28.00	0	0.00	27.75	4	661	0.60%
2020/01/20	1	28.65	3	28.90	28.90	-2	637	-0.31%
2020/01/07	1	28.15	0	0.00	28.35	1	676	0.15%
2019/12/31	0	0.00	1	28.90	28.65	-1	679	-0.15%
2019/12/30	0	0.00	3	28.75	28.75	-3	680	-0.44%
2019/12/19	0	0.00	1	27.95	27.95	-1	679	-0.15%
2019/12/18	3	28.00	0	0.00	28.00	3	680	0.44%
2019/12/11	0	0.00	2	27.85	27.90	-2	657	-0.30%
2019/12/10	0.1	28.15	0	0.00	28.05	0.1	648	0.01%
2019/12/05	1	28.00	0	0.00	28.00	1	639	0.16%
2019/12/03	0	0.00	1	28.15	28.05	-1	633	-0.16%
2019/11/28	0	0.00	1	28.35	28.35	-1	615	-0.16%
2019/11/27	2	28.50	2	28.55	28.60	0	613	0.00%
2019/11/26	0	0.00	1	28.90	28.55	-1	619	-0.16%
2019/11/19	1	28.75	7	28.66	28.40	-6	597	-1.00%
2019/11/18	2	28.65	3	28.65	28.40	-1	591	-0.17%
2019/11/15	0	0.00	1	28.85	28.90	-1	575	-0.17%
2019/11/13	1	29.25	0	0.00	29.40	1	570	0.18%
2019/11/11	16	29.25	11	29.51	29.10	5	561	0.89%
2019/11/08	0	0.00	1	29.05	29.65	-1	535	-0.19%
2019/11/07	0	0.00	8	28.60	28.70	-8	493	-1.62%
2019/11/06	0	0.00	43	28.51	28.45	-43	462	-9.30%
2019/11/05	0	0.00	1	27.40	27.40	-1	407	-0.25%
2019/11/01	1	27.35	0	0.00	27.20	1	385	0.26%
2019/10/31	1	27.65	0	0.00	27.35	1	382	0.26%
2019/10/21	10	27.20	0	0.00	27.30	10	365	2.74%
2019/10/16	1	26.50	0	0.00	26.60	1	293	0.34%
2019/10/09	2	26.10	0	0.00	26.15	2	282	0.71%
2019/10/07	3	26.57	0	0.00	26.45	3	277	1.08%
2019/10/04	1	26.80	0	0.00	26.80	1	266	0.38%
2019/10/01	0	0.00	2	26.75	26.65	-2	266	-0.75%
2019/09/27	1	26.85	0	0.00	26.80	1	265	0.38%
2019/09/26	1.8	27.80	0	0.00	27.00	1.8	265	0.68%
2019/09/25	10	26.90	0	0.00	27.00	10	268	3.73%
2019/09/24	35	27.58	0	0.00	27.40	35	256	13.64%
2019/09/17	0	0.00	1	28.00	27.95	-1	246	-0.41%
2019/09/12	0	0.00	0.5	28.15	28.05	-0.5	247	-0.20%
2019/09/10	0	0.00	0.1	28.00	27.85	-0.1	251	-0.04%
2019/09/05	0	0.00	2	28.38	28.30	-2	265	-0.75%
2019/08/30	0.3	27.60	0.1	27.60	27.50	0.2	273	0.09%
2019/08/26	0.2	27.70	0	0.00	27.65	0.2	264	0.06%
2019/08/23	1	28.10	1	27.90	27.75	0	268	0.00%
2019/08/22	2	28.20	0	0.00	28.10	2	268	0.75%
2019/08/19	0	0.00	2	28.10	28.10	-2	309	-0.65%
2019/08/15	1	28.05	2	28.20	28.00	-1	321	-0.31%
2019/08/14	0	0.00	2	28.90	28.85	-2	309	-0.65%
2019/08/13	0	0.00	1.5	28.80	28.80	-1.5	312	-0.48%
2019/08/12	2	28.88	0	0.00	29.00	2	313	0.64%
2019/08/06	0.5	30.00	0	0.00	28.25	0.5	365	0.14%
2019/08/05	1	28.10	0	0.00	28.05	1	372	0.27%
2019/07/31	0	0.00	1	29.80	29.90	-1	376	-0.27%
2019/07/30	0	0.00	1	29.90	29.90	-1	386	-0.26%
2019/07/17	1	29.60	0	0.00	29.60	1	393	0.25%
2019/07/11	0	0.00	1	29.55	29.55	-1	408	-0.24%
2019/07/04	0.2	29.60	0	0.00	29.60	0.2	459	0.04%
2019/07/03	0.1	29.55	0	0.00	29.50	0.1	472	0.02%
2019/06/26	0	0.00	1	29.80	29.75	-1	478	-0.21%
2019/06/19	37	29.80	0	0.00	29.95	37	498	7.42%
2019/06/18	32	29.78	0	0.00	29.75	32	499	6.41%
2019/06/17	31	29.65	0	0.00	29.85	31	502	6.17%
2019/06/14	7	29.80	1	29.70	29.65	6	511	1.17%
2019/06/12	0	0.00	5	30.50	30.20	-5	509	-0.98%
2019/06/11	2	30.38	0	0.00	30.40	2	509	0.39%
2019/06/10	12	30.50	0	0.00	30.30	12	504	2.38%
2019/06/06	25	30.45	0	0.00	30.50	25	502	4.98%
2019/06/05	64	30.71	0	0.00	30.75	64	504	12.68%
2019/05/31	20	30.65	0	0.00	30.70	20	509	3.92%
2019/05/29	1	30.65	0	0.00	30.65	1	500	0.20%
2019/05/28	69	30.82	8	31.07	31.10	61	494	12.35%
2019/05/27	201	30.75	0	0.00	30.50	201	470	42.70%	大買/鉅額交易
2019/05/24	120	30.30	0	0.00	30.20	120	455	26.34%	大買/鉅額交易
2019/05/23	67	29.76	0	0.00	29.80	67	450	14.88%
2019/05/22	18	30.24	1	29.80	29.80	17	443	3.83%
2019/05/20	0	0.00	15	30.10	30.15	-15	430	-3.49%
2019/05/16	100	30.48	0	0.00	30.50	100	428	23.34%
2019/05/15	120	30.39	1	30.20	30.20	119	420	28.33%	大買/鉅額交易
2019/05/13	0	0.00	1	31.55	31.75	-1	380	-0.26%
2019/05/10	1	31.30	0	0.00	31.20	1	370	0.27%
2019/05/09	148	31.35	0	0.00	31.30	148	366	40.35%	大買/鉅額交易
2019/05/08	63	31.10	1	31.10	31.20	62	361	17.15%
2019/05/07	1	30.35	0	0.00	30.40	1	361	0.28%
2019/05/06	5	30.59	2	30.75	30.40	3	361	0.83%
2019/05/03	1	31.15	0	0.00	31.15	1	355	0.28%
2019/04/26	4	31.55	0	0.00	31.25	4	359	1.11%
2019/04/18	1	31.30	0	0.00	31.05	1	355	0.28%
2019/04/16	0	0.00	2	31.70	32.00	-2	342	-0.58%
2019/04/12	4	31.95	0	0.00	31.80	4	333	1.20%
2019/04/11	4	32.46	1	31.80	31.80	3	327	0.92%
2019/04/10	3	33.90	0	0.00	33.95	3	289	1.04%
2019/04/09	2	33.93	0	0.00	34.00	2	284	0.70%
2019/04/08	3	33.48	5	33.60	33.50	-2	271	-0.74%
2019/04/03	1	33.30	0	0.00	33.30	1	270	0.37%
2019/04/02	2	33.20	1	33.30	33.30	1	270	0.37%
2019/04/01	5	33.47	0	0.00	33.30	5	269	1.86%
2019/03/28	6	33.24	6	33.12	33.15	0	257	0.00%
2019/03/25	0	0.00	5	32.10	32.50	-5	235	-2.13%
2019/03/21	1	32.10	0	0.00	32.10	1	228	0.44%
2019/03/20	2	32.23	0	0.00	32.40	2	226	0.88%
2019/03/19	0	0.00	2	31.70	32.30	-2	221	-0.90%
2019/03/18	2	31.65	0	0.00	31.65	2	211	0.94%
2019/03/12	1	31.10	0	0.00	31.05	1	199	0.50%
2019/03/11	1	31.15	0	0.00	31.15	1	197	0.51%
2019/03/07	2	30.45	0	0.00	30.50	2	198	1.01%
2019/03/06	2	30.35	0	0.00	30.40	2	207	0.96%
2019/02/25	2	30.53	0	0.00	30.30	2	201	0.99%
2019/02/21	1	30.65	0	0.00	30.70	1	200	0.50%
2019/02/20	1	30.90	0	0.00	31.00	1	199	0.50%
2019/02/15	1	31.00	0	0.00	31.00	1	195	0.51%
2019/01/28	2	30.25	0	0.00	30.75	2	190	1.05%
2019/01/25	22	31.11	2	30.80	30.70	20	189	10.58%
2019/01/23	78	30.65	1	30.60	31.00	77	169	45.38%
2019/01/21	0	0.00	1	29.50	29.60	-1	160	-0.62%
2019/01/15	0	0.00	1	29.00	29.05	-1	153	-0.65%
2019/01/11	0	0.00	2	28.90	29.00	-2	183	-1.09%
2019/01/10	0	0.00	1	28.65	28.90	-1	179	-0.56%
2019/01/07	1	28.05	0	0.00	28.10	1	176	0.57%
2019/01/02	0	0.00	1	28.40	28.20	-1	191	-0.52%
2018/12/27	1	27.80	0	0.00	27.90	1	194	0.51%
2018/12/26	0	0.00	1	27.95	27.40	-1	196	-0.51%
2018/12/25	0	0.00	1	27.20	26.85	-1	193	-0.52%
2018/12/24	0	0.00	1	27.15	27.20	-1	193	-0.52%
2018/12/22	0	0.00	2	26.70	26.70	-2	190	-1.05%
2018/12/21	2	26.70	0	0.00	26.70	2	191	1.04%
2018/12/20	46	26.74	0	0.00	26.70	46	193	23.80%
2018/12/04	0	0.00	1	26.70	26.50	-1	216	-0.46%
2018/11/29	1	26.25	1	26.45	26.40	0	222	0.00%
2018/11/28	1	26.35	1	26.45	26.50	0	214	0.00%
2018/11/27	14	26.27	0	0.00	26.45	14	216	6.47%
2018/11/20	1	26.05	0	0.00	26.10	1	309	0.32%
2018/11/12	6	25.83	0	0.00	25.80	6	335	1.79%
2018/11/08	6	26.01	0	0.00	26.10	6	338	1.77%
2018/11/05	1	26.15	2	26.28	26.30	-1	345	-0.29%
2018/11/02	1	26.20	0	0.00	26.40	1	348	0.29%
2018/11/01	0	0.00	3	26.58	26.50	-3	356	-0.84%
2018/10/31	1	27.00	0	0.00	26.80	1	366	0.27%
2018/10/25	1	27.00	0	0.00	27.10	1	369	0.27%
2018/10/16	0	0.00	1	29.30	28.80	-1	342	-0.29%
2018/10/15	0	0.00	1	28.70	28.85	-1	342	-0.29%
2018/10/12	100	27.85	20	28.08	28.35	80	341	23.43%
2018/10/11	37	27.76	20	28.03	27.85	17	336	5.05%
2018/10/09	175	29.32	1	29.50	29.50	174	332	52.26%	大買/鉅額交易
2018/10/08	1	28.80	0	0.00	29.05	1	329	0.30%
2018/10/05	81	28.75	0	0.00	28.80	81	330	24.54%
2018/10/04	57	28.99	0	0.00	29.00	57	327	17.38%
2018/10/02	24	28.56	0	0.00	28.70	24	327	7.34%
2018/09/26	0	0.00	1	29.30	28.90	-1	348	-0.29%
2018/09/21	0	0.00	1	28.65	28.90	-1	363	-0.27%
2018/09/20	94	27.83	0	0.00	28.20	94	364	25.79%
2018/09/19	7	27.15	1	27.30	27.40	6	361	1.66%
2018/09/17	30	26.95	0	0.00	27.00	30	374	8.01%
2018/09/14	55	26.65	0	0.00	26.80	55	381	14.43%
2018/09/13	55	26.42	0	0.00	26.60	55	386	14.21%
2018/09/11	3	26.21	2	26.15	26.20	1	404	0.26%
2018/09/07	1	26.80	0	0.00	26.75	1	415	0.24%
2018/09/06	1	28.05	15	27.65	27.65	-14	430	-3.25%
2018/09/04	1	29.00	0	0.00	28.60	1	435	0.23%
2018/09/03	0	0.00	1	29.65	29.10	-1	443	-0.23%
2018/08/31	0	0.00	11	29.69	29.60	-11	450	-2.44%
2018/08/30	11	30.04	0	0.00	30.05	11	453	2.42%
2018/08/29	0	0.00	1	34.35	34.30	-1	445	-0.22%
2018/08/28	1	34.10	1	34.30	34.30	0	424	0.00%
2018/08/27	3.2	34.09	0	0.00	33.95	3.2	404	0.79%
2018/08/24	0	0.00	306	34.00	34.20	-306	398	-76.75%	大賣/鉅額交易
2018/08/22	1	34.75	0	0.00	34.70	1	393	0.25%
2018/08/21	0	0.00	159.9	34.75	34.80	-159.9	392	-40.70%	大賣/鉅額交易
2018/08/20	1	34.80	153	34.83	34.80	-152	389	-39.07%	大賣/鉅額交易
2018/08/17	2	35.13	0	0.00	34.90	2	392	0.51%
2018/08/16	1	34.75	0	0.00	35.05	1	397	0.25%
2018/08/14	0	0.00	1	35.30	35.40	-1	403	-0.25%
2018/08/13	2	34.80	0	0.00	35.05	2	405	0.49%
2018/08/09	0	0.00	2	36.05	36.00	-2	407	-0.49%
2018/08/07	1	34.75	2	35.68	35.75	-1	409	-0.24%
2018/08/03	1	34.35	0	0.00	34.10	1	433	0.23%
2018/08/01	0	0.00	1	34.30	34.25	-1	448	-0.22%
2018/07/27	1	33.65	0	0.00	34.05	1	457	0.22%
2018/07/18	0	0.00	2	34.10	34.20	-2	629	-0.32%
2018/07/17	0.1	33.50	0	0.00	33.50	0.1	649	0.02%
2018/07/16	0.1	34.00	0	0.00	33.70	0.1	687	0.01%
2018/07/13	2	34.00	0	0.00	33.95	2	721	0.28%
2018/07/09	1	33.70	0	0.00	34.00	1	746	0.13%
2018/07/06	0.1	37.45	0	0.00	33.80	0.1	746	0.01%
2018/07/04	1	33.50	301	33.68	34.30	-300	763	-39.31%	大賣/鉅額交易
2018/07/03	1	34.50	72	34.29	34.30	-71	757	-9.37%
2018/07/02	2	35.60	5	35.49	35.20	-3	748	-0.40%
2018/06/27	1	36.60	0	0.00	36.55	1	747	0.13%
2018/06/19	7	37.17	0	0.00	37.15	7	716	0.98%
2018/06/15	0	0.00	11	37.21	37.05	-11	713	-1.54%
2018/06/14	5	37.05	11	37.13	36.90	-6	708	-0.85%
2018/06/13	0	0.00	1	36.70	36.80	-1	692	-0.14%
2018/06/07	2	36.90	0	0.00	36.85	2	699	0.29%
2018/06/06	0	0.00	5	37.00	36.95	-5	696	-0.72%
2018/06/05	2	37.05	0	0.00	36.70	2	686	0.29%
2018/06/04	0	0.00	2	36.73	36.75	-2	673	-0.30%
2018/05/31	1	36.10	0	0.00	36.15	1	661	0.15%
2018/05/24	1	36.20	0	0.00	36.25	1	645	0.15%
2018/05/23	0	0.00	1	36.35	36.35	-1	639	-0.16%
2018/05/15	2	36.55	1	36.75	36.85	1	621	0.16%
2018/05/14	0	0.00	2	37.35	36.75	-2	624	-0.32%
2018/05/11	2	35.38	0	0.00	35.45	2	603	0.33%
2018/05/07	1	36.40	1	36.60	36.60	0	565	0.00%
2018/05/04	0	0.00	1	36.00	36.20	-1	564	-0.18%
2018/05/03	3	35.93	0	0.00	35.95	3	562	0.53%
2018/05/02	28.1	37.16	0	0.00	36.55	28.1	543	5.17%
2018/04/30	225	39.00	0	0.00	37.65	225	506	44.41%	大買/鉅額交易
2018/04/27	284	39.10	3	39.25	39.00	281	459	61.21%	大買/鉅額交易
2018/04/26	1	38.55	3.4	38.42	38.85	-2.4	443	-0.53%
2018/04/24	0	0.00	8	38.61	38.85	-8	408	-1.96%
2018/04/23	4	39.05	4	38.85	38.80	0	399	0.00%
2018/04/20	4	38.74	13	38.46	38.90	-9	379	-2.37%
2018/04/19	0	0.00	1	35.50	37.80	-1	340	-0.29%
2018/04/18	1	34.95	0	0.00	34.90	1	306	0.33%
2018/04/13	0	0.00	1	35.75	35.65	-1	323	-0.31%
2018/04/09	0	0.00	1	35.95	36.00	-1	320	-0.31%
2018/04/03	1	35.80	0	0.00	35.75	1	321	0.31%
2018/03/28	0	0.00	1	35.35	35.40	-1	362	-0.28%
2018/03/27	4	34.95	0	0.00	35.10	4	358	1.11%
2018/03/22	2	35.00	0	0.00	35.00	2	356	0.56%
2018/03/21	1	35.00	3	35.52	35.00	-2	351	-0.57%
2018/03/20	1	34.30	0	0.00	34.45	1	342	0.29%
2018/03/15	1	35.30	10	35.11	35.10	-9	331	-2.72%
2018/03/14	1	33.95	0	0.00	33.95	1	311	0.32%
2018/03/08	2	32.15	0	0.00	32.35	2	306	0.65%
2018/03/02	2	32.35	0	0.00	32.50	2	309	0.65%
2018/02/06	1	32.20	0	0.00	31.70	1	319	0.31%
2018/01/29	5	33.60	0	0.00	33.50	5	347	1.44%
2018/01/25	1	34.00	0	0.00	34.00	1	341	0.29%
2018/01/23	2	34.00	0	0.00	34.05	2	341	0.59%
2018/01/22	4	34.20	1	34.15	34.35	3	341	0.88%
2018/01/19	1	34.40	0	0.00	34.50	1	341	0.29%
2018/01/12	1	34.80	1	35.20	34.80	0	340	0.00%
2018/01/11	2	34.85	0	0.00	35.25	2	338	0.59%
2018/01/10	0	0.00	1	35.90	36.20	-1	323	-0.31%
2018/01/04	2	35.28	1	35.65	35.20	1	300	0.33%
2018/01/03	0	0.00	1	35.35	35.60	-1	296	-0.34%
2018/01/02	1	35.00	0	0.00	35.20	1	286	0.35%