志超 (8213)-群益金鼎-高雄券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.15
漲跌
▲0.50
漲幅
+1.29%
成交量
881張
產業
上市電子零組件類股
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志超 (8213)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/21	1	38.70	0	0.00	38.65	1	891	0.11%
2024/05/15	5	39.41	0	0.00	39.20	5	865	0.58%
2024/05/14	9	39.42	0	0.00	39.50	9	853	1.05%
2024/05/13	0	0.00	0	40.25	40.35	0	818	0.00%
2024/05/10	0	0.00	0	40.02	40.10	0	814	0.00%
2024/05/06	1	39.60	0	0.00	39.65	1	769	0.13%
2024/05/03	0	0.00	1	40.15	39.65	-1	759	-0.13%
2024/05/02	2	39.78	0	0.00	39.75	2	752	0.27%
2024/04/30	0	0.00	9	40.15	40.10	-9	743	-1.21%
2024/04/29	4	39.80	0	0.00	39.90	4	737	0.54%
2024/04/26	5	39.86	0	0.00	39.60	5	728	0.69%
2024/04/25	0	0.00	4	40.05	40.05	-4	715	-0.56%
2024/04/24	1	40.20	2	40.15	40.00	-1	706	-0.14%
2024/04/23	6	39.58	0	0.00	39.90	6	695	0.86%
2024/04/12	0	0.00	3	43.55	44.50	-3	598	-0.50%
2024/04/10	0	44.60	0	0.00	44.30	0	582	0.00%
2024/04/03	0	0.00	1	44.05	44.05	-1	563	-0.18%
2024/04/02	3	44.25	0	0.00	44.60	3	553	0.54%
2024/03/28	0	43.90	0	0.00	43.75	0	527	0.00%
2024/03/26	0	0.00	0.2	43.05	43.10	-0.2	518	-0.03%
2024/03/25	1	43.55	0	0.00	43.65	1	510	0.20%
2024/03/22	0	44.35	0	0.00	44.05	0	514	0.00%
2024/03/21	0	43.95	0	0.00	44.00	0	510	0.00%
2024/03/20	0	0.00	2	43.80	43.65	-2	507	-0.39%
2024/03/19	3.2	43.59	0	0.00	43.85	3.2	492	0.65%
2024/03/08	0	0.00	8	41.81	41.60	-8	470	-1.70%
2024/03/04	5	41.88	0	0.00	42.10	5	492	1.02%
2024/02/21	0	0.00	1	42.00	41.90	-1	501	-0.20%
2024/02/19	0	0.00	1	42.10	42.10	-1	505	-0.20%
2024/02/16	1	41.50	0	0.00	41.50	1	510	0.20%
2024/01/23	0	0.00	3	41.35	41.15	-3	535	-0.56%
2024/01/18	3	40.35	0	0.00	40.45	3	534	0.56%
2024/01/17	0	0.00	6	41.00	40.55	-6	538	-1.11%
2024/01/11	0	0.00	8	41.49	41.55	-8	539	-1.48%
2024/01/10	6	41.75	0	0.00	41.75	6	560	1.07%
2023/12/19	0	0.00	0.5	43.47	43.15	-0.5	697	-0.07%
2023/12/18	0	0.00	3	44.10	44.00	-3	696	-0.43%
2023/12/14	3	44.85	0	0.00	44.80	3	689	0.43%
2023/12/12	0	0.00	3	44.20	44.10	-3	679	-0.44%
2023/12/08	3	44.05	0	0.00	44.05	3	684	0.44%
2023/12/07	0	0.00	3	43.90	43.80	-3	696	-0.43%
2023/12/05	0	0.00	18	44.75	44.60	-18	710	-2.53%
2023/12/04	3	44.95	51	44.89	44.95	-48	718	-6.68%
2023/12/01	0	0.00	62	44.53	44.60	-62	744	-8.33%
2023/11/30	25	44.15	29	44.20	44.05	-4	779	-0.51%
2023/11/29	16	43.75	45	43.50	43.75	-29	767	-3.78%
2023/11/28	0	0.00	26	43.24	43.25	-26	758	-3.43%
2023/11/27	3	43.43	25	43.02	43.05	-22	761	-2.89%
2023/11/24	9	43.30	19	43.36	43.40	-10	768	-1.30%
2023/11/23	2	43.40	18	43.42	43.40	-16	771	-2.07%
2023/11/21	5.5	43.50	0	0.00	43.40	5.5	782	0.70%
2023/11/20	45	43.19	119	43.23	43.50	-74	796	-9.29%	大賣/
2023/11/17	1	42.95	4	43.00	43.00	-3	796	-0.38%
2023/11/16	0	0.00	12	43.06	42.95	-12	816	-1.47%
2023/11/15	9	42.76	12	42.91	42.80	-3	819	-0.37%
2023/11/14	25	42.81	5	42.91	42.70	20	823	2.43%
2023/11/13	35	42.80	40	42.86	42.90	-5	836	-0.60%
2023/11/09	27	42.91	3	42.98	43.15	24	879	2.73%
2023/11/08	9	43.10	2	43.40	43.20	7	885	0.79%
2023/11/07	0	0.00	1	43.55	43.30	-1	894	-0.11%
2023/11/06	25	43.48	7	43.60	43.55	18	901	2.00%
2023/11/03	5	43.29	9	43.37	43.25	-4	902	-0.44%
2023/11/02	33	43.27	5	43.40	43.20	28	906	3.09%
2023/11/01	24	42.77	19	42.98	43.10	5	908	0.55%
2023/10/31	1	42.80	18	43.34	42.40	-17	911	-1.87%
2023/10/30	1	43.05	2	43.15	43.05	-1	909	-0.11%
2023/10/27	5	43.15	12	43.18	43.05	-7	921	-0.76%
2023/10/25	82	43.14	2	43.40	43.05	80	955	8.38%
2023/10/24	14	43.15	6	43.17	43.20	8	958	0.83%
2023/10/23	52	43.10	37	43.16	43.10	15	972	1.54%
2023/10/20	0	0.00	18	42.85	42.80	-18	998	-1.80%
2023/10/19	77	42.82	2	43.05	42.75	75	1,027	7.30%
2023/10/18	19	42.76	21	43.61	43.70	-2	1,037	-0.19%
2023/10/17	18	43.03	8	43.27	42.85	10	1,025	0.97%
2023/10/16	1	43.35	12	43.33	43.40	-11	1,029	-1.07%
2023/10/13	7	43.22	0	0.00	43.35	7	1,048	0.67%
2023/10/12	47	42.74	0	0.00	43.20	47	1,059	4.44%
2023/10/11	31	42.97	3	44.10	42.70	28	1,084	2.58%
2023/10/05	0	0.00	6	45.48	45.05	-6	1,061	-0.57%
2023/10/04	12	44.85	87	44.82	44.95	-75	1,069	-7.01%
2023/10/03	0	0.00	44	46.10	45.60	-44	1,062	-4.14%
2023/10/02	15	45.96	32	45.95	46.00	-17	1,054	-1.61%
2023/09/28	14	45.46	5	45.83	45.25	9	1,053	0.85%
2023/09/27	32	45.25	67	45.55	45.75	-35	1,049	-3.33%
2023/09/26	10	45.28	11	45.15	44.95	-1	1,025	-0.10%
2023/09/25	5	44.86	39	44.95	45.00	-34	1,022	-3.32%
2023/09/22	15	44.32	0	0.00	44.45	15	1,020	1.47%
2023/09/21	37	44.67	5	44.94	44.70	32	1,031	3.10%
2023/09/20	23	45.20	5	45.54	45.25	18	1,070	1.68%
2023/09/19	32	45.60	5	46.20	45.40	27	1,115	2.42%
2023/09/18	7	45.61	0	0.00	46.15	7	1,149	0.61%
2023/09/15	3	46.10	0	0.00	45.95	3	1,158	0.26%
2023/09/14	34	45.91	0	0.00	46.00	34	1,188	2.86%
2023/09/13	0	0.00	10.1	45.45	45.45	-10.1	1,199	-0.84%
2023/09/12	88	44.98	21	45.17	45.30	67	1,218	5.50%
2023/09/11	0	0.00	3	44.45	44.65	-3	1,226	-0.24%
2023/09/08	1	45.45	2	45.30	45.25	-1	1,230	-0.08%
2023/09/07	0	0.00	9	46.60	46.15	-9	1,235	-0.73%
2023/09/06	0.1	46.55	5	46.60	46.55	-4.9	1,251	-0.39%
2023/09/05	15	45.71	81	45.63	46.00	-66	1,231	-5.36%
2023/09/04	0	0.00	32	44.71	44.75	-32	1,215	-2.63%
2023/09/01	0	0.00	2	44.55	44.50	-2	1,227	-0.16%
2023/08/29	34	43.04	0	0.00	43.20	34	1,253	2.71%
2023/08/28	2	44.28	4	44.15	43.35	-2	1,252	-0.16%
2023/08/25	3	44.32	40	44.34	44.30	-37	1,250	-2.96%
2023/08/24	70	43.68	18	45.13	43.65	52	1,251	4.15%
2023/08/23	0	0.00	29	44.98	44.80	-29	1,268	-2.29%
2023/08/22	0	0.00	77	44.63	44.75	-77	1,260	-6.11%
2023/08/21	30	43.92	5	44.62	43.90	25	1,236	2.02%
2023/08/18	7	44.52	15	44.72	44.35	-8	1,230	-0.65%
2023/08/17	3	44.25	0	0.00	44.55	3	1,217	0.25%
2023/08/16	0	0.00	93	44.64	44.65	-93	1,197	-7.76%
2023/08/15	67	43.84	75	43.79	44.00	-8	1,174	-0.68%
2023/08/14	6	42.61	2	42.70	42.70	4	1,153	0.35%
2023/08/11	0	0.00	7	43.27	43.30	-7	1,150	-0.61%
2023/08/10	10	42.67	0	0.00	42.50	10	1,146	0.87%
2023/08/09	10	42.90	0	0.00	42.90	10	1,163	0.86%
2023/08/08	37	42.94	0	0.00	43.10	37	1,159	3.19%
2023/08/07	18	42.96	14	43.53	43.45	4	1,156	0.35%
2023/08/04	110	42.48	38	42.81	42.80	72	1,152	6.25%	大買/
2023/08/02	37	42.75	4	42.41	42.75	33	1,145	2.88%
2023/08/01	32	43.34	0	0.00	43.45	32	1,138	2.81%
2023/07/31	93	43.14	1	43.40	43.40	92	1,128	8.15%
2023/07/27	0	0.00	15	44.75	44.85	-15	1,096	-1.37%
2023/07/26	15	44.50	0	0.00	44.55	15	1,096	1.37%
2023/07/25	0	0.00	4	44.80	44.95	-4	1,081	-0.37%
2023/07/24	0	0.00	53	43.53	44.30	-53	1,048	-5.06%
2023/07/21	53	42.81	57	43.03	43.10	-4	1,018	-0.39%
2023/07/20	142	42.68	147	43.01	42.95	-5	1,002	-0.50%	大買/大賣/
2023/07/19	22	42.74	23	43.09	42.80	-1	985	-0.10%
2023/07/18	0	0.00	50	42.93	43.00	-50	976	-5.12%
2023/07/17	1	42.80	66	42.69	42.75	-65	954	-6.81%
2023/07/14	229	41.57	264	41.79	42.00	-35	935	-3.74%	大買/大賣/
2023/07/13	0	0.00	76	41.29	41.25	-76	900	-8.44%
2023/07/12	5	40.49	27	40.61	40.65	-22	882	-2.49%
2023/07/11	130	40.43	0	0.00	40.45	130	879	14.79%	大買/鉅額交易
2023/07/06	31	40.18	2	40.10	40.10	29	869	3.33%
2023/07/05	2	39.75	9	40.07	40.00	-7	862	-0.81%
2023/07/04	51	39.73	0	0.00	39.80	51	863	5.90%
2023/07/03	25	39.42	0	0.00	39.50	25	866	2.88%
2023/06/30	5	39.49	0	0.00	39.45	5	863	0.58%
2023/06/29	0	0.00	12	39.63	39.75	-12	864	-1.39%
2023/06/28	35	38.93	18	39.31	39.20	17	851	2.00%
2023/06/27	75	38.91	3	39.32	38.60	72	804	8.96%
2023/06/26	2	41.80	1	41.50	41.50	1	757	0.13%
2023/06/21	2	42.28	0	0.00	42.30	2	717	0.28%
2023/06/14	1	42.50	0	0.00	42.40	1	610	0.16%
2023/06/13	4	43.40	0	0.00	43.05	4	596	0.67%
2023/06/09	2	42.48	1	42.30	42.50	1	552	0.18%
2023/06/05	0	0.00	0.1	41.60	41.50	-0.1	505	-0.02%
2023/05/30	3	41.40	0	0.00	40.85	3	480	0.62%
2023/05/29	0.1	41.25	0	0.00	41.25	0.1	473	0.02%
2023/04/25	0	0.00	2	40.80	40.35	-2	411	-0.49%
2023/03/07	0	40.05	0	0.00	40.05	0	297	0.00%
2023/02/24	1	38.70	0	0.00	38.80	1	277	0.36%
2023/01/13	3	36.70	0	0.00	36.60	3	279	1.07%
2023/01/12	2	36.80	0	0.00	36.90	2	296	0.68%
2022/12/13	0	0.00	1	37.20	36.75	-1	406	-0.25%
2022/11/09	4	34.65	4	34.80	34.75	0	480	0.00%
2022/10/13	0.2	31.90	0	0.00	31.60	0.2	633	0.03%
2022/10/12	0	33.10	0	0.00	32.65	0	629	0.00%
2022/09/12	0	0.00	5	36.45	36.90	-5	1,200	-0.42%
2022/09/07	5	36.19	5	35.95	36.30	0	1,276	0.00%
2022/08/11	1	36.80	0	0.00	36.95	1	1,687	0.06%
2022/08/03	0	0.00	20	36.55	36.30	-20	1,892	-1.06%
2022/07/11	20	34.60	5	35.10	34.55	15	1,931	0.78%
2022/06/23	1	40.65	0	0.00	40.75	1	1,745	0.06%
2022/06/22	2	47.65	0	0.00	46.35	2	1,697	0.12%
2022/06/20	1	47.80	0	0.00	47.50	1	1,600	0.06%
2022/06/17	1	48.95	0	0.00	48.65	1	1,563	0.06%
2022/06/13	1	50.70	0	0.00	50.70	1	1,533	0.07%
2022/06/09	0	0.00	3	52.00	52.00	-3	1,518	-0.20%
2022/06/02	0	0.00	1	53.70	53.60	-1	1,486	-0.07%
2022/05/27	1	53.40	1	54.00	53.30	0	1,491	0.00%
2022/05/26	0	0.00	0	53.50	53.60	0	1,518	0.00%
2022/05/24	1	53.20	7	52.60	52.50	-6	1,581	-0.38%
2022/05/20	7	53.54	0	0.00	53.60	7	1,634	0.43%
2022/05/19	0	0.00	4	52.78	53.50	-4	1,656	-0.24%
2022/05/12	0	0.00	10	50.50	50.40	-10	1,528	-0.65%
2022/05/11	0	0.00	1	50.70	50.80	-1	1,503	-0.07%
2022/05/10	2	49.90	0	0.00	50.10	2	1,456	0.14%
2022/05/06	1	48.70	0	0.00	49.00	1	1,425	0.07%
2022/05/05	0	0.00	5	49.55	49.40	-5	1,427	-0.35%
2022/04/28	5	49.05	0	0.00	49.05	5	1,453	0.34%
2022/04/25	1	47.60	0	0.00	47.50	1	1,391	0.07%
2022/04/22	10	48.60	0	0.00	48.60	10	1,380	0.72%
2022/04/13	1	47.95	1	48.35	48.40	0	1,398	0.00%
2022/04/11	2	48.30	0	0.00	48.15	2	1,394	0.14%
2022/04/08	0	0.00	1	49.10	49.15	-1	1,389	-0.07%
2022/03/29	0	50.50	0	0.00	50.50	0	1,399	0.00%
2022/03/28	1	50.60	11	50.20	50.50	-10	1,395	-0.72%
2022/03/24	2	51.20	0	0.00	50.90	2	1,371	0.15%
2022/03/16	1	48.15	1	48.30	48.30	0	1,275	0.00%
2022/03/08	1	48.00	0	0.00	48.10	1	1,221	0.08%
2022/03/04	0	0.00	3	50.00	50.00	-3	1,164	-0.26%
2022/02/25	6	50.93	3	51.20	51.20	3	1,102	0.27%
2022/02/24	4	50.83	4	50.20	50.00	0	1,058	0.00%
2022/01/26	1	46.40	0	0.00	46.60	1	913	0.11%
2022/01/14	1	47.70	0	0.00	47.80	1	904	0.11%
2022/01/12	0	0.00	1	47.95	48.00	-1	915	-0.11%
2021/12/30	0	0.00	9	48.40	48.55	-9	869	-1.04%
2021/12/29	0	0.00	8	48.40	48.40	-8	856	-0.93%
2021/12/21	3	47.65	0	0.00	47.70	3	874	0.34%
2021/12/20	6	47.90	0	0.00	47.60	6	888	0.68%
2021/12/17	8	47.99	0	0.00	48.00	8	914	0.88%
2021/12/07	2	46.95	0	0.00	46.95	2	942	0.21%
2021/11/24	1	47.95	0	0.00	48.00	1	958	0.10%
2021/11/16	0	0.00	2	48.15	48.40	-2	941	-0.21%
2021/11/15	0	0.00	1	47.70	47.80	-1	942	-0.11%
2021/11/12	3	47.60	1	47.70	47.65	2	949	0.21%
2021/11/10	0	0.00	2	48.50	48.55	-2	966	-0.21%
2021/11/09	0	0.00	7	48.18	48.30	-7	995	-0.70%
2021/11/02	0	0.00	3	47.50	47.10	-3	1,216	-0.25%
2021/10/27	0	0.00	1	46.35	46.60	-1	1,304	-0.08%
2021/10/26	2	46.75	1	47.00	46.60	1	1,333	0.07%
2021/10/21	1	46.05	0	0.00	45.30	1	1,385	0.07%
2021/10/12	1	45.60	0	0.00	45.30	1	1,544	0.06%
2021/10/05	6	44.94	2	45.20	45.55	4	1,648	0.24%
2021/10/01	0	0.00	10.5	45.88	45.80	-10.5	1,659	-0.63%
2021/09/29	0	0.00	0.2	46.80	46.65	-0.2	1,708	-0.01%
2021/09/28	0	0.00	0.3	47.20	47.60	-0.3	1,724	-0.02%
2021/09/27	0	0.00	4	47.75	47.80	-4	1,733	-0.23%
2021/09/24	0	0.00	15	47.57	47.50	-15	1,762	-0.85%
2021/09/22	1	46.70	0.2	46.20	46.25	0.8	1,851	0.04%
2021/09/17	0	0.00	0.1	45.90	45.85	-0.1	1,966	-0.01%
2021/09/14	0	0.00	0.1	46.05	45.90	-0.1	2,130	0.00%
2021/09/13	0	0.00	4	45.75	45.90	-4	2,153	-0.19%
2021/09/10	4	44.90	0	0.00	45.00	4	2,174	0.18%
2021/09/09	1.1	44.55	0	0.00	44.65	1.1	2,201	0.05%
2021/09/02	0.4	46.55	0	0.00	46.15	0.4	2,302	0.02%
2021/08/31	0	0.00	1	46.15	46.15	-1	2,338	-0.04%
2021/08/30	0	0.00	1	46.40	46.40	-1	2,361	-0.04%
2021/08/23	0.1	45.80	0	0.00	45.95	0.1	2,418	0.00%
2021/08/20	0.1	45.00	0	0.00	45.00	0.1	2,421	0.00%
2021/08/19	2.2	45.37	0	0.00	45.05	2.2	2,419	0.09%
2021/08/18	1	45.75	0	0.00	46.10	1	2,415	0.04%
2021/08/17	5	46.36	0.4	46.70	45.20	4.6	2,412	0.19%
2021/08/16	13	47.33	1	46.97	46.90	12	2,371	0.51%
2021/08/13	16	49.13	0	0.00	48.40	16	2,359	0.68%
2021/08/11	0	0.00	55	48.61	48.95	-55	2,319	-2.37%
2021/08/10	45	47.81	0	0.00	47.90	45	2,252	2.00%
2021/08/09	1	49.10	0	0.00	48.60	1	2,302	0.04%
2021/08/06	0	0.00	13	48.89	48.80	-13	2,315	-0.56%
2021/08/05	0	0.00	140	48.15	48.15	-140	2,276	-6.15%	大賣/鉅額交易
2021/08/04	0	0.00	1	46.75	47.05	-1	2,290	-0.04%
2021/07/30	1	46.30	0	0.00	46.40	1	2,376	0.04%
2021/07/28	60	47.19	0	0.00	47.00	60	2,407	2.49%
2021/07/26	0	0.00	2	47.50	47.80	-2	2,554	-0.08%
2021/07/23	2	47.30	0	0.00	47.35	2	2,665	0.08%
2021/07/22	1	47.25	0	0.00	47.50	1	2,820	0.04%
2021/07/21	5	47.47	0	0.00	47.50	5	2,842	0.18%
2021/07/20	83	47.84	0	0.00	47.90	83	2,849	2.91%
2021/07/19	0	0.00	26	48.67	48.70	-26	2,852	-0.91%
2021/07/16	4	47.90	0	0.00	48.30	4	2,879	0.14%
2021/07/14	30	48.09	20	48.50	48.25	10	2,981	0.34%
2021/07/13	17	47.99	10	48.66	48.05	7	2,991	0.23%
2021/07/12	5	47.59	1	47.70	47.65	4	2,946	0.14%
2021/07/09	1	47.30	0	0.00	47.35	1	2,933	0.03%
2021/07/08	5	47.40	0	0.00	47.55	5	2,987	0.17%
2021/07/07	6	47.35	6	48.25	47.65	0	3,005	0.00%
2021/07/05	1	46.50	0	0.00	46.95	1	2,990	0.03%
2021/07/01	5	46.58	2	46.35	46.20	3	2,996	0.10%
2021/06/30	9	47.11	0	0.00	47.00	9	2,974	0.30%
2021/06/28	1	51.00	10	51.10	50.90	-9	2,899	-0.31%
2021/06/25	0	0.00	3	52.00	51.50	-3	2,778	-0.11%
2021/06/22	1	51.60	0	0.00	51.40	1	2,706	0.04%
2021/06/21	1	51.70	1	51.40	51.50	0	2,701	0.00%
2021/06/18	8	51.80	4	52.08	52.30	4	2,735	0.15%
2021/06/16	0	0.00	1	51.90	51.80	-1	2,846	-0.04%
2021/06/15	2	51.80	13	51.90	51.90	-11	2,860	-0.38%
2021/06/10	0	0.00	3	49.98	50.40	-3	2,918	-0.10%
2021/06/08	0	0.00	1	50.00	50.30	-1	3,027	-0.03%
2021/06/07	3	49.62	1	49.55	49.70	2	3,025	0.07%
2021/06/04	1	49.25	2	49.30	49.30	-1	3,025	-0.03%
2021/05/25	0	0.00	5	47.04	47.00	-5	3,182	-0.16%
2021/05/24	2	46.23	0	0.00	46.40	2	3,215	0.06%
2021/05/21	4	46.25	0	0.00	46.45	4	3,250	0.12%
2021/05/20	2	46.25	0	0.00	46.55	2	3,317	0.06%
2021/05/19	1	46.70	0	0.00	46.75	1	3,359	0.03%
2021/05/18	0	0.00	9	45.62	47.20	-9	3,373	-0.27%
2021/05/17	10	45.18	1	45.00	44.20	9	3,373	0.27%
2021/05/14	10	46.80	9	47.50	46.85	1	3,312	0.03%
2021/05/13	5	46.64	10	47.25	47.00	-5	3,272	-0.15%
2021/05/12	3	48.72	0	0.00	46.50	3	3,234	0.09%
2021/05/11	16	49.00	0	0.00	48.05	16	3,127	0.51%
2021/05/10	3	49.85	1	50.30	50.60	2	3,080	0.06%
2021/05/07	0	0.00	6	50.10	50.10	-6	3,085	-0.19%
2021/05/06	9	49.33	0	0.00	49.55	9	3,101	0.29%
2021/05/05	1	50.60	0	0.00	49.50	1	3,100	0.03%
2021/05/04	5	49.81	1	49.95	49.90	4	3,114	0.13%
2021/05/03	1	51.80	0	0.00	50.80	1	3,031	0.03%
2021/04/29	2	53.45	0	0.00	52.40	2	2,977	0.07%
2021/04/28	0	0.00	7	54.51	54.60	-7	2,894	-0.24%
2021/04/26	0	0.00	1	52.80	52.80	-1	3,237	-0.03%
2021/04/22	1	53.20	0	0.00	51.80	1	3,246	0.03%
2021/04/21	2	53.30	3	53.13	52.90	-1	3,210	-0.03%
2021/04/20	2	52.85	1	52.70	52.70	1	3,124	0.03%
2021/04/19	2	52.80	3	52.67	52.70	-1	3,133	-0.03%
2021/04/15	1	51.10	0	0.00	51.30	1	3,143	0.03%
2021/04/14	4	51.58	5	50.80	50.70	-1	3,149	-0.03%
2021/04/13	2	52.80	1	52.80	51.70	1	3,166	0.03%
2021/04/12	5	52.90	6	52.90	53.00	-1	3,180	-0.03%
2021/04/09	2	53.00	1	52.70	52.70	1	3,177	0.03%
2021/04/08	4	53.30	2	53.30	53.20	2	3,166	0.06%
2021/04/07	0	0.00	1	52.70	52.80	-1	3,141	-0.03%
2021/04/06	1	52.30	3	52.47	52.40	-2	3,135	-0.06%
2021/04/01	1	51.60	1	51.70	51.70	0	3,127	0.00%
2021/03/30	1	52.10	0	0.00	52.20	1	3,106	0.03%
2021/03/29	1	52.20	1	52.30	52.30	0	3,094	0.00%
2021/03/26	6	52.75	0	0.00	52.60	6	3,075	0.20%
2021/03/25	1	52.10	3	52.50	52.50	-2	3,061	-0.07%
2021/03/23	1	52.30	10	52.80	52.00	-9	3,054	-0.29%
2021/03/22	1	54.20	12	53.42	53.30	-11	3,003	-0.37%
2021/03/19	2	51.90	0	0.00	52.60	2	2,958	0.07%
2021/03/18	2	51.80	5	52.20	51.80	-3	2,909	-0.10%
2021/03/17	0	0.00	7	51.74	51.60	-7	2,912	-0.24%
2021/03/16	0	0.00	1	51.30	50.90	-1	2,865	-0.03%
2021/03/15	1	51.20	1	51.50	51.50	0	2,880	0.00%
2021/03/12	13	50.67	6	50.84	51.10	7	2,856	0.25%
2021/03/11	4	49.68	4	49.64	49.75	0	2,785	0.00%
2021/03/10	2	49.90	0	0.00	49.70	2	2,791	0.07%
2021/03/09	1	48.95	2	49.55	49.90	-1	2,794	-0.04%
2021/03/08	1	49.55	0	0.00	48.95	1	2,780	0.04%
2021/03/03	0	0.00	3	49.15	49.15	-3	2,798	-0.11%
2021/02/26	3	48.60	0	0.00	48.60	3	2,784	0.11%
2021/02/25	1	48.35	6	48.39	48.35	-5	2,792	-0.18%
2021/02/24	3	48.28	0	0.00	47.90	3	2,806	0.11%
2021/02/23	2	48.60	0	0.00	48.85	2	2,788	0.07%
2021/02/22	0	0.00	1	48.40	48.50	-1	2,782	-0.04%
2021/02/19	3	46.60	0	0.00	47.25	3	2,723	0.11%
2021/02/18	0	0.00	5	46.14	46.30	-5	2,702	-0.19%
2021/02/17	0	0.00	2	45.80	45.55	-2	2,723	-0.07%
2021/02/05	0	0.00	1	45.10	44.85	-1	2,723	-0.04%
2021/02/04	2	44.75	0	0.00	44.85	2	2,748	0.07%
2021/02/02	0	0.00	9	45.10	44.95	-9	2,896	-0.31%
2021/02/01	2	44.15	2	44.58	44.60	0	2,920	0.00%
2021/01/29	1	45.20	0	0.00	44.90	1	2,949	0.03%
2021/01/28	2	45.75	2	45.65	45.60	0	2,931	0.00%
2021/01/26	0	0.00	9	46.62	46.10	-9	2,903	-0.31%
2021/01/25	0	0.00	15	45.18	45.95	-15	2,855	-0.53%
2021/01/22	6	45.10	15	45.08	45.25	-9	2,841	-0.32%
2021/01/21	2	45.40	0	0.00	45.15	2	2,830	0.07%
2021/01/20	41	46.12	17	46.85	45.50	24	2,786	0.86%
2021/01/19	24	48.27	19	48.17	48.05	5	2,642	0.19%
2021/01/18	3	45.32	1	45.40	45.45	2	2,257	0.09%
2021/01/15	15	45.78	0	0.00	45.00	15	2,237	0.67%
2021/01/14	0	0.00	2	45.25	45.65	-2	2,212	-0.09%
2021/01/12	2	44.95	0	0.00	44.60	2	2,184	0.09%
2021/01/07	3	45.15	3	45.45	45.30	0	2,153	0.00%
2021/01/06	6	45.77	16	46.00	45.25	-10	2,193	-0.46%
2021/01/05	1	45.45	3	45.10	45.45	-2	2,131	-0.09%
2021/01/04	1	44.60	0	0.00	44.60	1	2,130	0.05%
2020/12/29	0	0.00	1	44.25	44.05	-1	2,123	-0.05%
2020/12/28	0	0.00	1	44.40	44.45	-1	2,115	-0.05%
2020/12/25	10	44.35	0	0.00	44.20	10	2,107	0.47%
2020/12/24	1	44.35	1	44.40	44.30	0	2,100	0.00%
2020/12/23	0	0.00	1	43.85	43.90	-1	2,101	-0.05%
2020/12/22	2	43.88	0	0.00	43.50	2	2,127	0.09%
2020/12/15	10	44.48	0	0.00	44.10	10	2,156	0.46%
2020/12/11	2	45.48	0	0.00	45.30	2	2,120	0.09%
2020/12/10	8	45.81	0	0.00	45.65	8	2,102	0.38%
2020/12/09	0	0.00	7	45.70	46.55	-7	2,064	-0.34%
2020/12/08	4	45.13	0	0.00	45.15	4	2,064	0.19%
2020/12/07	4	45.35	2	45.55	45.40	2	2,064	0.10%
2020/12/04	1	45.00	0	0.00	45.20	1	2,065	0.05%
2020/12/03	9	45.23	6	45.53	45.10	3	2,090	0.14%
2020/12/02	5	45.31	5	45.75	45.50	0	2,173	0.00%
2020/12/01	2	45.63	1	45.35	45.65	1	2,231	0.04%
2020/11/27	0	0.00	5	45.55	45.20	-5	2,317	-0.22%
2020/11/26	0	0.00	5	45.20	45.20	-5	2,398	-0.21%
2020/11/25	1	44.60	0	0.00	44.35	1	2,370	0.04%
2020/11/24	1	44.35	0	0.00	44.35	1	2,392	0.04%
2020/11/23	2	44.85	1	44.80	44.80	1	2,394	0.04%
2020/11/20	0	0.00	5	44.67	44.60	-5	2,388	-0.21%
2020/11/19	0	0.00	9	44.38	44.40	-9	2,420	-0.37%
2020/11/18	0	0.00	5	44.35	43.90	-5	2,448	-0.20%
2020/11/17	4	43.81	3	44.03	43.80	1	2,551	0.04%
2020/11/16	0	0.00	5	44.35	44.15	-5	2,712	-0.18%
2020/11/12	1	43.55	1	43.40	43.35	0	3,005	0.00%
2020/11/11	1	43.35	1	43.75	43.80	0	3,195	0.00%
2020/11/10	1	42.20	1	42.50	42.75	0	3,738	0.00%
2020/11/03	2	41.50	0	0.00	41.50	2	4,540	0.04%
2020/10/30	1	40.90	0	0.00	40.70	1	4,558	0.02%
2020/10/26	1	42.05	0	0.00	41.60	1	4,618	0.02%
2020/10/21	0	0.00	2	41.75	41.60	-2	4,639	-0.04%
2020/10/20	2	41.55	2	41.55	41.40	0	4,649	0.00%
2020/10/16	0	0.00	1	40.85	40.70	-1	4,631	-0.02%
2020/10/15	2	41.00	0	0.00	41.05	2	4,639	0.04%
2020/10/14	1	41.60	1	41.55	41.45	0	4,643	0.00%
2020/10/12	0	0.00	2	40.55	40.50	-2	4,645	-0.04%
2020/10/08	0	0.00	1	40.10	40.20	-1	4,640	-0.02%
2020/10/07	0	0.00	1	40.40	40.35	-1	4,673	-0.02%
2020/09/28	0	0.00	10	39.23	39.45	-10	4,776	-0.21%
2020/09/25	11	38.86	0	0.00	38.35	11	4,815	0.23%
2020/09/24	1	39.20	0	0.00	39.15	1	4,798	0.02%
2020/09/22	1	40.65	1	40.55	40.60	0	4,765	0.00%
2020/09/21	0	0.00	1	41.45	41.35	-1	4,759	-0.02%
2020/09/18	1	42.05	0	0.00	41.90	1	4,762	0.02%
2020/09/15	0	0.00	3	41.67	41.55	-3	4,759	-0.06%
2020/09/10	0	0.00	3	42.75	42.15	-3	4,761	-0.06%
2020/09/08	1	41.90	0	0.00	41.85	1	4,773	0.02%
2020/09/07	9	42.93	0	0.00	42.25	9	4,755	0.19%
2020/09/03	6	43.68	6	44.36	43.50	0	4,812	0.00%
2020/09/02	3	42.85	6	43.18	43.35	-3	4,812	-0.06%
2020/09/01	4	43.36	15	43.35	43.40	-11	4,827	-0.23%
2020/08/31	15	42.45	0	0.00	42.45	15	4,775	0.31%
2020/08/27	2	41.90	0	0.00	42.00	2	4,832	0.04%
2020/08/26	2	42.35	0	0.00	42.35	2	4,845	0.04%
2020/08/25	1	42.50	1	42.35	42.55	0	4,872	0.00%
2020/08/24	2	41.80	0	0.00	41.90	2	4,886	0.04%
2020/08/21	9	42.31	6	42.05	42.50	3	4,932	0.06%
2020/08/20	8	42.08	4	42.05	41.30	4	4,830	0.08%
2020/08/19	19	44.13	21	43.33	42.65	-2	4,659	-0.04%
2020/08/18	51	45.84	46	45.30	45.10	5	4,427	0.11%
2020/08/17	23	45.80	28	45.57	46.10	-5	4,309	-0.12%
2020/08/14	42	46.18	30	45.68	46.20	12	4,110	0.29%
2020/08/13	93	43.58	146.1	43.81	43.10	-53.1	3,467	-1.53%	大賣/
2020/08/12	59	40.84	26	40.58	41.50	33	2,979	1.11%
2020/08/11	2	37.85	1	37.75	37.75	1	2,708	0.04%
2020/08/10	1	37.60	2	37.78	37.55	-1	2,705	-0.04%
2020/08/06	1	37.40	0	0.00	37.10	1	2,899	0.03%
2020/08/03	1	37.35	20	37.40	37.40	-19	3,010	-0.63%
2020/07/31	3	36.57	0	0.00	36.80	3	2,978	0.10%
2020/07/30	21	36.73	1	36.30	36.85	20	3,012	0.66%
2020/07/27	1	36.15	0	0.00	35.20	1	3,119	0.03%
2020/07/24	7	36.37	0	0.00	36.10	7	3,167	0.22%
2020/07/23	2	36.88	0	0.00	36.85	2	3,183	0.06%
2020/07/21	8	36.83	3	37.22	36.70	5	3,335	0.15%
2020/07/20	3	36.32	0	0.00	36.85	3	3,333	0.09%
2020/07/17	5	36.55	0	0.00	36.60	5	3,334	0.15%
2020/07/16	0	0.00	10	36.98	37.05	-10	3,318	-0.30%
2020/07/15	0	0.00	22	36.84	36.65	-22	3,325	-0.66%
2020/07/10	7	35.47	0	0.00	35.20	7	3,301	0.21%
2020/07/07	6	35.78	0	0.00	35.80	6	3,275	0.18%
2020/07/03	0	0.00	16	35.40	35.20	-16	3,257	-0.49%
2020/07/02	0	0.00	2	35.00	35.20	-2	3,274	-0.06%
2020/06/22	0	0.00	80	34.43	34.30	-80	3,331	-2.40%
2020/06/19	2	34.25	0	0.00	34.25	2	3,407	0.06%
2020/06/18	3	34.80	0	0.00	34.75	3	3,431	0.09%
2020/06/17	95	35.27	0	0.00	35.15	95	3,428	2.77%
2020/06/16	0	0.00	16	34.65	35.25	-16	3,400	-0.47%
2020/06/15	18	34.23	5	34.70	34.15	13	3,412	0.38%
2020/06/12	12	33.74	62	33.28	34.30	-50	3,398	-1.47%
2020/06/11	5	35.22	374	35.00	34.60	-369	3,381	-10.91%	大賣/鉅額交易
2020/06/10	5	38.30	30	38.45	38.20	-25	3,255	-0.77%
2020/06/09	30	38.65	0	0.00	38.45	30	3,192	0.94%
2020/06/05	72	38.20	0	0.00	38.20	72	3,069	2.35%
2020/06/04	15	37.73	0	0.00	38.00	15	3,026	0.50%
2020/06/03	165.1	38.12	2	38.10	37.80	163.1	3,002	5.43%	大買/鉅額交易
2020/06/02	22	37.95	10	38.15	38.15	12	2,927	0.41%
2020/06/01	70	37.49	0	0.00	37.70	70	2,883	2.43%
2020/05/29	0	0.00	9	37.30	37.25	-9	2,865	-0.31%
2020/05/28	40	36.46	6	36.34	36.80	34	2,801	1.21%
2020/05/27	0	0.00	20	35.45	35.75	-20	2,699	-0.74%
2020/05/26	0	0.00	2	35.60	35.40	-2	2,698	-0.07%
2020/05/25	0	0.00	50	35.30	35.35	-50	2,669	-1.87%
2020/05/22	1	35.25	1	35.30	35.20	0	2,676	0.00%
2020/05/21	80	35.29	0	0.00	35.40	80	2,664	3.00%
2020/05/20	40	34.91	0	0.00	35.00	40	2,642	1.51%
2020/05/19	2	34.95	1	35.15	35.00	1	2,625	0.04%
2020/05/18	5	35.25	5	35.90	35.15	0	2,600	0.00%
2020/05/15	1	35.00	1	34.95	34.95	0	2,556	0.00%
2020/05/14	8	35.07	130	34.98	34.55	-122	2,525	-4.83%	大賣/鉅額交易
2020/05/13	9	35.22	20	35.55	35.50	-11	2,462	-0.45%
2020/05/12	159	35.82	0	0.00	35.95	159	2,290	6.94%	大買/鉅額交易
2020/05/11	0	0.00	1	35.35	36.25	-1	2,254	-0.04%
2020/05/06	2	34.85	0	0.00	34.80	2	2,112	0.09%
2020/05/05	3	34.32	3	34.60	34.70	0	2,090	0.00%
2020/05/04	0	0.00	10	34.45	34.10	-10	2,109	-0.47%
2020/04/30	3	33.80	0	0.00	33.80	3	2,059	0.15%
2020/04/29	10	33.75	30	33.46	33.50	-20	2,043	-0.98%
2020/04/27	8	32.68	8	32.90	32.90	0	1,981	0.00%
2020/04/21	6	30.31	4	30.80	29.75	2	1,775	0.11%
2020/04/20	1	30.75	1	30.95	31.00	0	1,750	0.00%
2020/04/17	1	31.10	0	0.00	31.35	1	1,706	0.06%
2020/04/16	2	30.65	2	31.15	31.05	0	1,650	0.00%
2020/04/14	0	0.00	10	30.05	30.40	-10	1,604	-0.62%
2020/04/13	0	0.00	5	30.30	29.85	-5	1,588	-0.31%
2020/04/09	5	29.75	5	30.15	29.75	0	1,585	0.00%
2020/04/08	15	29.40	2	29.35	29.55	13	1,566	0.83%
2020/04/07	2	29.05	0	0.00	29.20	2	1,525	0.13%
2020/04/06	0	0.00	15	29.17	28.95	-15	1,500	-1.00%
2020/03/31	9	29.01	0	0.00	28.85	9	1,476	0.61%
2020/03/30	3	27.80	13	27.91	28.55	-10	1,444	-0.69%
2020/03/27	10	29.40	3	29.35	28.80	7	1,443	0.49%
2020/03/26	3	28.45	0	0.00	28.90	3	1,395	0.21%
2020/03/25	0	0.00	16	28.14	29.20	-16	1,379	-1.16%
2020/03/24	16	27.16	6	27.80	27.35	10	1,290	0.77%
2020/03/20	0	0.00	11	26.32	26.30	-11	1,228	-0.90%
2020/03/19	21	25.08	0	0.00	24.10	21	1,215	1.73%
2020/03/18	2	26.85	0	0.00	26.75	2	1,202	0.17%
2020/03/17	8	27.27	6	27.26	27.05	2	1,191	0.17%
2020/03/13	2	27.60	0	0.00	28.50	2	1,178	0.17%
2020/03/12	17	31.18	10	30.10	30.30	7	1,127	0.62%
2020/03/10	10	31.45	10	31.88	32.20	0	1,093	0.00%
2020/03/09	3	32.35	0	0.00	32.00	3	1,086	0.28%
2020/03/06	17	33.25	0	0.00	33.25	17	1,084	1.57%
2020/03/05	0	0.00	15	33.90	33.80	-15	1,089	-1.38%
2020/03/04	5	33.25	37	33.47	33.55	-32	1,108	-2.89%
2020/03/03	10	32.75	0	0.00	32.90	10	1,068	0.94%
2020/03/02	5	31.80	5	32.23	32.15	0	1,068	0.00%
2020/02/27	5	32.16	0	0.00	32.35	5	1,062	0.47%
2020/02/26	0	0.00	1	32.05	32.35	-1	1,043	-0.10%
2020/02/25	5	31.45	5	32.13	32.30	0	1,046	0.00%
2020/02/24	10	32.88	0	0.00	32.85	10	1,033	0.97%
2020/02/21	2	33.20	0	0.00	33.25	2	1,047	0.19%
2020/02/20	5	33.45	0	0.00	33.35	5	1,135	0.44%
2020/02/19	0	0.00	8	33.53	33.50	-8	1,152	-0.69%
2020/02/18	7	33.24	0	0.00	33.20	7	1,162	0.60%
2020/02/17	3	33.37	2	33.65	33.50	1	1,183	0.08%
2020/02/13	0	0.00	7	33.80	33.90	-7	1,251	-0.56%
2020/02/10	1	32.50	1	32.85	32.75	0	1,368	0.00%
2020/02/07	127	33.07	0	0.00	33.05	127	1,379	9.21%	大買/鉅額交易
2020/02/06	0	0.00	8	33.75	33.55	-8	1,385	-0.58%
2020/02/05	0	0.00	119	33.89	33.60	-119	1,446	-8.22%	大賣/鉅額交易
2020/02/04	0	0.00	5	32.35	32.75	-5	1,436	-0.35%
2020/02/03	5	31.52	0	0.00	32.00	5	1,434	0.35%
2020/01/30	7	33.72	0	0.00	33.00	7	1,405	0.50%
2020/01/13	1	35.30	0	0.00	35.60	1	1,389	0.07%
2020/01/08	2	35.25	0	0.00	35.10	2	1,406	0.14%
2020/01/07	9	35.60	1	35.70	35.65	8	1,402	0.57%
2019/12/27	0	0.00	6	36.40	36.35	-6	1,429	-0.42%
2019/12/26	1	36.15	0	0.00	36.20	1	1,429	0.07%
2019/12/24	3	35.95	0	0.00	35.95	3	1,464	0.20%
2019/12/23	2	36.00	2	36.00	36.00	0	1,486	0.00%
2019/12/13	3	35.70	0	0.00	35.80	3	1,629	0.18%
2019/12/12	2	36.35	2	36.50	36.40	0	1,606	0.00%
2019/12/11	2	36.45	0	0.00	36.35	2	1,619	0.12%
2019/12/10	2	36.70	6	36.78	36.70	-4	1,627	-0.25%
2019/12/06	0	0.00	1	36.75	36.80	-1	1,699	-0.06%
2019/12/03	2	36.83	1	36.95	36.70	1	1,800	0.06%
2019/12/02	0	0.00	2	36.45	36.55	-2	1,807	-0.11%
2019/11/29	5	36.73	4	36.70	36.60	1	1,802	0.06%
2019/11/22	0	0.00	1	37.50	37.50	-1	1,870	-0.05%
2019/11/21	1	37.45	0	0.00	37.55	1	1,887	0.05%
2019/11/20	0	0.00	1	37.45	37.70	-1	1,900	-0.05%
2019/11/19	6	38.33	5	38.36	37.85	1	1,894	0.05%
2019/11/14	2	38.03	0	0.00	37.85	2	1,849	0.11%
2019/11/13	2	37.90	2	37.75	38.20	0	1,842	0.00%
2019/11/12	2	37.43	0	0.00	37.50	2	1,800	0.11%
2019/11/11	7	37.36	2	37.85	37.00	5	1,837	0.27%
2019/11/08	2	38.25	0	0.00	38.30	2	1,830	0.11%
2019/11/07	0	0.00	1	37.55	38.00	-1	1,791	-0.06%
2019/11/06	3	37.22	1	37.60	37.20	2	1,780	0.11%
2019/11/05	3	37.25	1	37.65	37.45	2	1,775	0.11%
2019/11/04	3	37.92	8	38.00	37.75	-5	1,787	-0.28%
2019/11/01	2	36.40	19	36.93	37.40	-17	1,723	-0.99%
2019/10/31	5	36.11	0	0.00	36.60	5	1,729	0.29%
2019/10/29	10	35.68	8	36.00	35.75	2	1,827	0.11%
2019/10/28	2	36.05	0	0.00	36.05	2	1,864	0.11%
2019/10/25	2	36.30	0	0.00	36.20	2	1,938	0.10%
2019/10/24	3	36.35	0	0.00	36.40	3	1,971	0.15%
2019/10/23	0	0.00	5	36.32	36.30	-5	2,046	-0.24%
2019/10/18	3	35.78	0	0.00	35.50	3	2,240	0.13%
2019/10/14	2	35.55	0	0.00	35.55	2	2,350	0.09%
2019/10/09	0	0.00	8	35.20	35.25	-8	2,381	-0.34%
2019/10/08	0	0.00	5	35.45	35.45	-5	2,385	-0.21%
2019/10/07	0	0.00	5	35.85	35.75	-5	2,407	-0.21%
2019/10/03	8	35.81	0	0.00	35.85	8	2,434	0.33%
2019/10/02	0	0.00	12	36.43	36.20	-12	2,434	-0.49%
2019/10/01	0	0.00	11	36.26	36.50	-11	2,437	-0.45%
2019/09/27	3	36.23	2	35.90	35.90	1	2,443	0.04%
2019/09/26	6	36.91	1	36.70	36.70	5	2,434	0.21%
2019/09/25	19	37.54	0	0.00	37.20	19	2,419	0.79%
2019/09/24	5	37.62	19	37.74	38.30	-14	2,391	-0.59%
2019/09/23	8	37.21	10	37.17	37.45	-2	2,349	-0.09%
2019/09/16	5	37.80	9	38.01	37.90	-4	2,330	-0.17%
2019/09/11	15	38.57	0	0.00	38.65	15	2,326	0.64%
2019/09/10	0	0.00	6	38.44	38.60	-6	2,285	-0.26%
2019/09/09	5	38.30	2	38.28	38.80	3	2,257	0.13%
2019/09/06	0	0.00	2	38.63	38.05	-2	2,214	-0.09%
2019/09/05	2	38.30	0	0.00	38.50	2	2,191	0.09%
2019/09/04	0	0.00	5	37.53	37.95	-5	2,181	-0.23%
2019/09/03	5	37.30	0	0.00	37.35	5	2,171	0.23%
2019/09/02	1	37.30	0	0.00	37.45	1	2,185	0.05%
2019/08/30	0	0.00	3	37.52	37.05	-3	2,176	-0.14%
2019/08/28	1	36.10	4	35.78	35.95	-3	2,107	-0.14%
2019/08/27	3	35.35	0	0.00	35.35	3	2,096	0.14%
2019/08/22	0	0.00	5	36.45	36.30	-5	2,065	-0.24%
2019/08/21	8	36.31	2	36.30	36.30	6	2,094	0.29%
2019/08/20	2	36.75	0	0.00	36.70	2	2,087	0.10%
2019/08/19	2	35.80	2	35.90	36.00	0	2,053	0.00%
2019/08/14	2	35.55	7	35.76	35.60	-5	2,085	-0.24%
2019/08/13	8	34.44	3	34.43	34.20	5	2,096	0.24%
2019/08/12	2	35.15	2	35.30	35.30	0	2,094	0.00%
2019/08/08	15	36.00	10	35.95	35.95	5	2,109	0.24%
2019/08/07	10	36.40	10	36.10	35.75	0	2,151	0.00%
2019/08/06	10	35.65	10	35.75	35.95	0	2,159	0.00%
2019/08/05	10	36.75	20	36.75	36.40	-10	2,152	-0.46%
2019/08/02	3	36.95	3	37.15	37.00	0	2,177	0.00%
2019/08/01	0	0.00	5	40.50	40.50	-5	2,146	-0.23%
2019/07/31	10	40.75	0	0.00	40.65	10	2,106	0.47%
2019/07/30	0	0.00	10	40.78	40.50	-10	2,100	-0.48%
2019/07/29	10	40.65	2	40.60	40.25	8	2,086	0.38%
2019/07/26	5	41.30	5	41.25	41.25	0	2,018	0.00%
2019/07/25	0	0.00	2	41.75	41.85	-2	1,990	-0.10%
2019/07/24	19	40.62	15	41.22	41.45	4	1,941	0.21%
2019/07/23	0	0.00	1	40.25	39.90	-1	1,865	-0.05%
2019/07/22	10	39.90	12	39.82	39.85	-2	1,861	-0.11%
2019/07/19	0	0.00	10	39.45	39.35	-10	1,835	-0.54%
2019/07/18	0	0.00	1	39.30	39.15	-1	1,867	-0.05%
2019/07/17	10	39.10	8	38.82	38.80	2	2,148	0.09%
2019/07/16	10	39.15	10	39.35	39.10	0	2,169	0.00%
2019/07/15	10	38.85	10	39.00	38.80	0	2,179	0.00%
2019/07/11	4	37.68	3	37.90	37.60	1	2,377	0.04%
2019/07/10	0	0.00	1	38.40	38.35	-1	2,383	-0.04%
2019/07/08	1	37.80	1	37.85	38.05	0	2,475	0.00%
2019/07/03	10	37.65	10	37.30	37.20	0	2,934	0.00%
2019/07/02	5	37.45	6	37.63	37.45	-1	3,117	-0.03%
2019/07/01	2	37.35	0	0.00	37.45	2	3,311	0.06%
2019/06/28	0	0.00	2	37.25	36.90	-2	3,499	-0.06%
2019/06/27	2	36.45	2	36.75	36.90	0	3,651	0.00%
2019/06/26	0	0.00	4	36.35	36.35	-4	3,704	-0.11%
2019/06/21	1	36.80	1	36.60	36.30	0	4,202	0.00%
2019/06/20	3	36.20	3	36.35	36.70	0	4,609	0.00%
2019/06/19	0	0.00	2	36.00	36.10	-2	4,687	-0.04%
2019/06/11	0	0.00	8	36.10	36.60	-8	4,977	-0.16%
2019/06/10	5	35.80	5	36.05	36.50	0	4,974	0.00%
2019/06/06	1	35.25	1	35.45	35.45	0	4,969	0.00%
2019/06/05	1	35.90	1	36.05	35.65	0	4,977	0.00%
2019/06/04	3	35.75	2	35.60	35.60	1	4,972	0.02%
2019/06/03	3	35.40	4	35.60	35.60	-1	4,989	-0.02%
2019/05/31	1	35.55	10	36.05	35.85	-9	4,989	-0.18%
2019/05/30	10	35.40	0	0.00	35.60	10	4,986	0.20%
2019/05/29	2	35.18	1	35.40	35.25	1	5,019	0.02%
2019/05/28	4	35.44	2	35.68	35.65	2	5,029	0.04%
2019/05/27	4	34.46	2	34.70	34.85	2	5,008	0.04%
2019/05/24	0	0.00	4	35.15	35.00	-4	5,048	-0.08%
2019/05/23	4	34.68	0	0.00	34.75	4	5,047	0.08%
2019/05/22	2	36.25	1	35.95	35.70	1	5,069	0.02%
2019/05/21	7	35.68	3	35.07	36.05	4	5,073	0.08%
2019/05/20	7	35.94	2	35.98	35.45	5	5,050	0.10%
2019/05/17	4	37.23	6	37.58	36.80	-2	5,020	-0.04%
2019/05/16	6	38.16	1	38.10	37.60	5	5,004	0.10%
2019/05/15	2	38.00	12	38.44	38.30	-10	4,989	-0.20%
2019/05/14	1	36.95	6	36.97	37.25	-5	5,006	-0.10%
2019/05/10	1	38.10	6	37.76	37.20	-5	5,054	-0.10%
2019/05/09	6	37.22	3	38.13	36.90	3	5,110	0.06%
2019/05/08	1	38.20	1	37.85	37.85	0	5,067	0.00%
2019/05/06	2	36.65	2	37.10	36.60	0	4,994	0.00%
2019/04/30	0	0.00	9	37.75	37.85	-9	4,928	-0.18%
2019/04/29	9	37.34	0	0.00	36.95	9	4,899	0.18%
2019/04/26	0	0.00	5	37.90	37.85	-5	4,850	-0.10%
2019/04/24	0	0.00	1	38.40	38.10	-1	4,833	-0.02%
2019/04/23	19	39.33	9	39.38	38.35	10	4,770	0.21%
2019/04/19	0	0.00	6	38.52	38.70	-6	4,386	-0.14%
2019/04/18	13	38.58	6	39.06	38.00	7	4,332	0.16%
2019/04/17	5	39.58	10	39.18	39.60	-5	4,232	-0.12%
2019/04/15	0	0.00	37	38.52	38.65	-37	4,013	-0.92%
2019/04/12	34	37.86	2	37.85	37.85	32	3,940	0.81%
2019/04/11	13	37.78	3	37.72	37.30	10	3,878	0.26%
2019/04/10	24	38.44	13	38.75	38.60	11	3,746	0.29%
2019/04/09	22	39.58	39	39.84	38.55	-17	3,647	-0.47%
2019/04/08	6	38.73	31	38.78	38.40	-25	3,363	-0.74%
2019/04/03	29	37.93	36	37.99	38.10	-7	3,160	-0.22%
2019/04/02	105	37.42	43	37.63	37.80	62	2,948	2.10%	大買/
2019/04/01	13	37.12	17	37.09	36.50	-4	2,728	-0.15%
2019/03/29	18	36.59	17	36.87	36.95	1	2,565	0.04%
2019/03/28	5	36.29	8	36.43	36.20	-3	2,489	-0.12%
2019/03/27	20	38.22	45	38.14	37.45	-25	2,353	-1.06%
2019/03/26	21	38.18	130	38.42	37.25	-109	2,198	-4.96%	大賣/鉅額交易
2019/03/25	22	38.43	132	38.40	38.50	-110	1,982	-5.55%	大賣/鉅額交易
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	236	33.56	33	33.74	34.30	203	1,451	13.99%	大買/鉅額交易
2019/03/20	1	32.45	0	0.00	32.25	1	1,205	0.08%
2019/03/19	1	32.50	0	0.00	32.65	1	1,199	0.08%
2019/03/15	5	32.30	1	32.70	32.90	4	1,189	0.34%
2019/03/14	0	0.00	1	32.20	32.10	-1	1,151	-0.09%
2019/03/13	1	32.00	0	0.00	31.95	1	1,137	0.09%
2019/02/25	1	32.45	1	32.65	33.20	0	974	0.00%
2019/02/18	1	32.60	1	32.60	32.45	0	887	0.00%
2019/02/13	0	0.00	1	32.20	32.20	-1	799	-0.13%
2019/02/12	0	0.00	0.2	32.00	32.15	-0.2	707	-0.03%
2019/02/11	1	30.75	2	30.85	30.50	-1	636	-0.16%
2019/01/30	11	30.05	4	30.23	30.45	7	599	1.17%
2019/01/21	5	29.00	0	0.00	28.80	5	484	1.03%
2019/01/17	2	29.38	6	29.02	29.00	-4	477	-0.84%
2019/01/15	0	0.00	9	27.85	27.95	-9	432	-2.08%
2019/01/14	0	0.00	3	27.75	27.85	-3	438	-0.68%
2019/01/02	0	0.00	3	27.70	27.65	-3	477	-0.63%
2018/12/26	0	0.00	5	27.60	27.40	-5	505	-0.99%
2018/12/18	8	28.14	4	28.10	27.95	4	518	0.77%
2018/12/13	0	0.00	4	29.40	29.05	-4	513	-0.78%
2018/12/10	4	29.23	0	0.00	28.65	4	500	0.80%
2018/12/06	2	28.40	2	28.60	29.20	0	477	0.00%
2018/12/05	0	0.00	6	28.60	28.65	-6	466	-1.29%
2018/12/04	6	28.70	4	28.65	28.90	2	471	0.42%
2018/12/03	5	28.75	5	28.75	28.75	0	469	0.00%
2018/11/29	4	27.90	0	0.00	27.95	4	463	0.86%
2018/11/22	2	27.45	0	0.00	27.35	2	471	0.42%
2018/11/20	2	27.75	2	27.80	27.70	0	473	0.00%
2018/11/19	10	28.00	11	28.08	28.10	-1	505	-0.20%
2018/11/16	1	28.15	1	28.00	27.75	0	547	0.00%
2018/11/15	6	27.13	5	27.47	27.50	1	537	0.19%
2018/11/14	2	27.15	0.6	27.15	27.15	1.4	511	0.28%
2018/11/13	2	24.40	2	24.50	24.70	0	493	0.00%
2018/11/02	6	24.50	6	24.55	24.55	0	534	0.00%
2018/10/26	4	23.85	4	23.98	24.00	0	535	0.00%
2018/10/11	0	0.00	4	24.80	24.30	-4	501	-0.80%
2018/10/08	0	0.00	1	26.75	26.60	-1	486	-0.21%
2018/10/05	5	26.70	7	26.61	26.65	-2	483	-0.41%
2018/10/03	3	27.85	0	0.00	27.55	3	463	0.65%
2018/09/28	2	27.80	0	0.00	27.80	2	467	0.43%
2018/09/27	3	28.25	0	0.00	28.15	3	465	0.64%
2018/09/21	0	0.00	10	28.50	28.40	-10	468	-2.13%
2018/09/20	13	28.28	10	28.50	28.20	3	467	0.64%
2018/09/18	3	28.67	4	28.56	28.60	-1	464	-0.22%
2018/09/17	0	0.00	7	28.51	28.55	-7	464	-1.51%
2018/09/14	0	0.00	6	28.44	28.55	-6	464	-1.29%
2018/09/11	3	27.72	0	0.00	28.00	3	462	0.65%
2018/09/10	7	28.28	0	0.00	28.00	7	457	1.53%
2018/09/07	1	28.85	0	0.00	28.75	1	459	0.22%
2018/09/06	0	0.00	1	28.95	29.00	-1	455	-0.22%
2018/09/05	1	29.20	6	29.10	28.90	-5	454	-1.10%
2018/09/03	1	28.55	0	0.00	28.60	1	454	0.22%
2018/08/30	0	0.00	10	29.00	28.80	-10	454	-2.20%
2018/08/29	6	28.38	0	0.00	28.40	6	448	1.34%
2018/08/28	2	28.50	0	0.00	28.60	2	451	0.44%
2018/08/27	10	28.33	0	0.00	28.45	10	455	2.20%
2018/08/24	7	28.61	0	0.00	28.20	7	469	1.49%
2018/08/23	1	29.55	7	29.33	29.65	-6	539	-1.11%
2018/08/22	6	28.45	0	0.00	28.65	6	500	1.20%
2018/08/20	0	0.00	5	28.72	28.35	-5	498	-1.00%
2018/08/17	0	0.00	5	28.54	28.55	-5	490	-1.02%
2018/08/15	0	0.00	3	27.70	27.70	-3	485	-0.62%
2018/08/14	0	0.00	10	27.49	27.65	-10	495	-2.02%
2018/08/13	0	0.00	4	27.36	27.35	-4	495	-0.81%
2018/08/09	1	27.20	0	0.00	27.20	1	503	0.20%
2018/08/08	1	27.15	0	0.00	27.15	1	512	0.20%
2018/08/02	2	27.20	0	0.00	27.00	2	579	0.35%
2018/08/01	1	27.25	0	0.00	27.35	1	584	0.17%
2018/07/31	1	27.05	0	0.00	27.05	1	596	0.17%
2018/07/30	0	0.00	1	27.05	27.05	-1	594	-0.17%
2018/07/27	0	0.00	5	27.09	27.15	-5	598	-0.84%
2018/07/26	7	26.94	0	0.00	26.95	7	598	1.17%
2018/07/23	5	27.05	0	0.00	26.85	5	613	0.82%
2018/07/19	5	27.15	0	0.00	27.15	5	617	0.81%
2018/07/18	5	27.10	0	0.00	27.20	5	622	0.80%
2018/07/16	5	27.00	0	0.00	27.05	5	621	0.80%
2018/06/20	1	28.95	0	0.00	29.00	1	617	0.16%
2018/06/08	10	29.00	0	0.00	29.00	10	590	1.69%
2018/06/01	10	28.55	0	0.00	28.70	10	571	1.75%
2018/05/08	1	29.15	1	29.20	29.10	0	349	0.00%
2018/05/04	0	0.00	25	28.45	28.70	-25	345	-7.23%
2018/05/03	0	0.00	20	28.30	28.80	-20	345	-5.78%
2018/04/27	2	28.20	0	0.00	28.25	2	334	0.60%
2018/04/23	1	28.85	0	0.00	28.70	1	342	0.29%
2018/03/26	0	0.00	3	29.25	29.20	-3	423	-0.71%
2018/03/02	2	29.45	0	0.00	29.40	2	556	0.36%
2018/02/27	1	30.25	0	0.00	30.10	1	569	0.18%
2018/02/26	2	30.00	0	0.00	30.10	2	587	0.34%
2018/02/06	1	28.90	0	0.00	29.40	1	642	0.16%
2018/02/01	0	0.00	2	31.25	31.30	-2	749	-0.27%