志超 (8213)-群益金鼎-板橋券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
1,026張
產業
上市電子零組件類股▲0.06%
382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

志超 (8213)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/15	51	39.41	0	0.00	39.20	51	865	5.90%
2024/05/14	15.1	39.32	10	39.45	39.50	5.1	853	0.60%
2024/05/13	0	0.00	3	40.30	40.35	-3	818	-0.37%
2024/05/07	1	40.30	0	0.00	40.15	1	782	0.13%
2024/05/06	1	39.70	0	0.00	39.65	1	769	0.13%
2024/05/03	5	39.85	0	0.00	39.65	5	759	0.66%
2024/04/30	10	40.13	0	0.00	40.10	10	743	1.35%
2024/04/25	2	39.65	0	0.00	40.05	2	715	0.28%
2024/04/24	11	40.05	0	0.00	40.00	11	706	1.56%
2024/04/23	16	39.54	19	39.69	39.90	-3	695	-0.43%
2024/04/22	0	0.00	76	42.40	42.35	-76	622	-12.22%
2024/04/16	1	43.00	0	0.00	42.60	1	613	0.16%
2024/04/15	0	0.00	1	44.00	43.70	-1	607	-0.16%
2024/04/11	4	43.86	0	0.00	43.70	4	586	0.68%
2024/04/10	5	44.39	0	0.00	44.30	5	582	0.86%
2024/04/09	42	44.49	0	0.00	44.50	42	575	7.30%
2024/04/08	39	44.32	0	0.00	44.35	39	568	6.86%
2024/04/03	0	0.00	283	44.24	44.05	-283	563	-50.20%	大賣/鉅額交易
2024/03/29	9	43.80	50	43.76	43.80	-41	531	-7.71%
2024/03/28	6	43.91	0	0.00	43.75	6	527	1.14%
2024/03/27	45	43.47	0	0.00	43.55	45	518	8.67%
2024/03/26	11	43.10	0	0.00	43.10	11	518	2.12%
2024/03/25	8	43.67	0	0.00	43.65	8	510	1.57%
2024/03/21	73	44.03	0	0.00	44.00	73	510	14.31%
2024/03/20	182	43.90	0.1	43.95	43.65	181.9	507	35.81%	大買/鉅額交易
2024/03/19	0	0.00	0.2	43.43	43.85	-0.2	492	-0.04%
2024/03/18	1.2	42.59	0	0.00	43.20	1.2	475	0.25%
2024/03/11	0	41.35	0	0.00	41.20	0	469	0.00%
2024/03/07	0.1	42.40	0	0.00	42.05	0.1	472	0.02%
2024/02/26	0	42.50	0	0.00	41.90	0	492	0.00%
2024/02/19	0	42.20	0	0.00	42.10	0	505	0.00%
2024/02/15	0	41.10	0	0.00	41.00	0	513	0.00%
2024/01/24	0	0.00	9	41.27	41.20	-9	526	-1.71%
2024/01/18	4	40.39	0	0.00	40.45	4	534	0.75%
2024/01/17	0	41.19	0	0.00	40.55	0	538	0.00%
2024/01/16	0	41.50	0	0.00	41.30	0	529	0.00%
2024/01/12	0	41.60	0	0.00	41.45	0	533	0.00%
2024/01/03	0	0.00	0	43.25	43.10	0	613	0.00%
2023/12/29	0	43.35	0	0.00	43.30	0	619	0.00%
2023/12/22	4	43.08	0	0.00	43.00	4	680	0.59%
2023/12/20	1	43.35	0	0.00	43.35	1	689	0.14%
2023/12/19	0	43.30	0	0.00	43.15	0	697	0.00%
2023/12/15	0	0.00	10	44.95	44.75	-10	698	-1.43%
2023/12/13	0	0.00	10	44.60	44.65	-10	684	-1.46%
2023/12/08	2	44.30	1	44.10	44.05	1	684	0.15%
2023/12/07	10	44.11	0	0.00	43.80	10	696	1.44%
2023/12/06	4	44.16	1	44.35	44.10	3	703	0.43%
2023/12/05	5	44.55	0	0.00	44.60	5	710	0.70%
2023/12/04	1	44.85	0	0.00	44.95	1	718	0.14%
2023/11/15	3	42.70	0	0.00	42.80	3	819	0.37%
2023/10/23	0	0.00	0	43.00	43.10	0	972	0.00%
2023/10/13	0	0.00	13	42.75	43.35	-13	1,048	-1.24%
2023/10/12	0	0.00	7	43.20	43.20	-7	1,059	-0.66%
2023/10/11	10	42.90	60	43.13	42.70	-50	1,084	-4.61%
2023/10/06	0	0.00	84	45.00	45.10	-84	1,060	-7.92%
2023/10/04	0	0.00	80	44.81	44.95	-80	1,069	-7.48%
2023/10/03	4	45.88	2	46.25	45.60	2	1,062	0.19%
2023/10/02	3	45.85	0	0.00	46.00	3	1,054	0.28%
2023/09/28	37	45.35	0	0.00	45.25	37	1,053	3.51%
2023/09/27	0	0.00	28	46.00	45.75	-28	1,049	-2.67%
2023/09/25	4	45.00	0	0.00	45.00	4	1,022	0.39%
2023/09/19	1	45.60	0	0.00	45.40	1	1,115	0.09%
2023/09/18	18	45.87	0	0.00	46.15	18	1,149	1.57%
2023/09/15	17	45.80	0	0.00	45.95	17	1,158	1.47%
2023/09/14	46	45.74	0	0.00	46.00	46	1,188	3.87%
2023/09/13	30	45.40	0	0.00	45.45	30	1,199	2.50%
2023/09/12	38	44.79	0	0.00	45.30	38	1,218	3.12%
2023/09/11	0	0.00	6	44.74	44.65	-6	1,226	-0.49%
2023/09/08	50	45.41	0	0.00	45.25	50	1,230	4.06%
2023/09/07	0	0.00	9	46.33	46.15	-9	1,235	-0.73%
2023/09/06	0	0.00	90	46.14	46.55	-90	1,251	-7.19%
2023/09/05	1	46.00	10	45.43	46.00	-9	1,231	-0.73%
2023/09/01	21	44.53	0	0.00	44.50	21	1,227	1.71%
2023/08/31	0	0.00	1	44.05	44.40	-1	1,235	-0.08%
2023/08/28	10	43.60	0	0.00	43.35	10	1,252	0.80%
2023/08/25	18	44.36	0	0.00	44.30	18	1,250	1.44%
2023/08/24	22	43.70	7	43.75	43.65	15	1,251	1.20%
2023/08/23	32	44.70	0	0.00	44.80	32	1,268	2.52%
2023/08/18	0	0.00	31	44.51	44.35	-31	1,230	-2.52%
2023/08/17	28	44.12	7	44.46	44.55	21	1,217	1.73%
2023/08/16	10	44.35	40	44.09	44.65	-30	1,197	-2.50%
2023/08/15	0	0.00	15	43.98	44.00	-15	1,174	-1.28%
2023/08/14	2	42.58	0	0.00	42.70	2	1,153	0.17%
2023/08/11	1	43.10	0	0.00	43.30	1	1,150	0.09%
2023/08/09	2	42.80	0	0.00	42.90	2	1,163	0.17%
2023/08/08	7	43.04	0	0.00	43.10	7	1,159	0.60%
2023/08/07	0	0.00	7	43.49	43.45	-7	1,156	-0.61%
2023/08/04	16	42.79	0	0.00	42.80	16	1,152	1.39%
2023/08/02	7	43.14	0	0.00	42.75	7	1,145	0.61%
2023/08/01	18	43.31	0	0.00	43.45	18	1,138	1.58%
2023/07/31	52	44.42	0	0.00	43.40	52	1,128	4.61%
2023/07/28	1	44.80	29	44.81	44.80	-28	1,101	-2.54%
2023/07/27	19	44.76	0	0.00	44.85	19	1,096	1.73%
2023/07/26	0	0.00	26	44.82	44.55	-26	1,096	-2.37%
2023/07/25	20	44.87	3	44.90	44.95	17	1,081	1.57%
2023/07/24	0	0.00	1	43.50	44.30	-1	1,048	-0.10%
2023/07/21	30	43.03	0	0.00	43.10	30	1,018	2.95%
2023/07/13	1	41.40	53	41.27	41.25	-52	900	-5.78%
2023/07/12	0	0.00	6	40.55	40.65	-6	882	-0.68%
2023/07/11	57	40.22	0	0.00	40.45	57	879	6.48%
2023/06/26	1	41.70	0	0.00	41.50	1	757	0.13%
2023/06/21	0	0.00	5	42.35	42.30	-5	717	-0.70%
2023/06/19	5	42.15	0	0.00	42.10	5	669	0.75%
2023/06/15	0	42.60	0	0.00	42.55	0	628	0.00%
2023/06/13	4	43.05	4	43.75	43.05	0	596	0.00%
2023/06/09	0.1	42.50	0	0.00	42.50	0.1	552	0.02%
2023/06/07	0	0.00	1	42.00	41.95	-1	519	-0.19%
2023/06/01	1	40.45	0	0.00	40.45	1	475	0.21%
2023/05/23	0.1	39.90	0	0.00	39.50	0.1	441	0.01%
2023/05/10	0.3	40.35	0	0.00	40.25	0.3	409	0.06%
2023/05/02	0.1	40.25	21	40.15	40.10	-21	428	-4.89%
2023/04/20	0.1	41.90	0	0.00	41.35	0.1	401	0.02%
2023/04/14	0.1	42.35	0	0.00	42.15	0.1	389	0.03%
2023/04/12	0	0.00	0	42.45	42.35	0	378	0.00%
2023/04/11	0	0.00	0	42.00	41.90	0	376	0.00%
2023/04/10	0	0.00	0	41.73	41.70	0	374	0.00%
2023/04/07	0	0.00	0	41.93	42.00	0	370	0.00%
2023/04/06	0	41.66	0	0.00	41.80	0	364	0.00%
2023/03/30	0.1	41.10	0	0.00	41.15	0.1	353	0.03%
2023/03/29	0.1	41.04	0	0.00	41.05	0.1	347	0.03%
2023/03/28	0.3	41.10	0	0.00	41.20	0.3	341	0.09%
2023/03/24	0	0.00	1	40.45	40.70	-1	332	-0.30%
2023/03/23	0	0.00	6	40.43	40.45	-6	330	-1.81%
2023/03/22	0	40.30	0	0.00	40.45	0	330	0.00%
2023/03/20	0	0.00	23	39.76	40.05	-23	331	-6.93%
2023/03/16	0	0.00	15	39.15	39.15	-15	323	-4.64%
2023/03/13	0	0.00	85	38.88	39.15	-85	321	-26.47%
2023/03/10	0	0.00	30	39.53	39.55	-30	313	-9.58%
2023/03/09	0	0.00	80	40.13	40.10	-80	312	-25.62%
2023/03/08	0	0.00	13	40.40	40.45	-13	306	-4.24%
2023/03/06	0	0.00	20	40.03	39.90	-20	296	-6.74%
2023/03/02	12	39.43	0	0.00	39.55	12	286	4.20%
2023/03/01	1	38.55	0	0.00	38.75	1	280	0.36%
2023/02/24	4	38.76	0	0.00	38.80	4	277	1.44%
2023/02/23	36	38.90	0	0.00	39.00	36	278	12.92%
2023/02/22	20	38.74	0	0.00	38.85	20	278	7.17%
2023/02/21	20	39.05	0	0.00	39.05	20	278	7.18%
2023/02/20	36	38.77	0	0.00	38.90	36	277	12.97%
2023/02/17	14	38.20	0	0.00	38.35	14	277	5.04%
2023/02/16	28	38.31	0	0.00	38.30	28	281	9.94%
2023/02/15	12	38.34	0	0.00	38.30	12	289	4.15%
2023/02/14	16	38.00	0	0.00	38.05	16	290	5.52%
2023/02/09	0	38.15	0	38.20	38.05	0	300	0.00%
2023/02/08	0	0.00	6	38.17	38.25	-6	300	-2.00%
2023/02/07	0	0.00	40	38.16	38.05	-40	299	-13.37%
2023/02/02	20	37.95	0	0.00	38.35	20	296	6.74%
2023/02/01	40	37.63	0	0.00	37.70	40	290	13.77%
2023/01/31	10	36.95	0	0.00	36.95	10	286	3.49%
2023/01/30	10	36.95	0	0.00	37.00	10	276	3.62%
2023/01/17	0	0.00	0	36.65	36.65	0	275	0.00%
2023/01/16	0	36.75	0	0.00	36.60	0	276	0.00%
2023/01/12	0	0.00	0.1	36.90	36.90	-0.1	296	-0.05%
2023/01/11	10	36.85	0	0.00	36.95	10	302	3.31%
2023/01/09	19	36.94	0	0.00	37.00	19	308	6.16%
2023/01/05	0	36.95	0	0.00	36.65	0	327	0.00%
2022/12/29	1	35.85	0	0.00	36.05	1	362	0.28%
2022/12/28	0	0.00	16	36.36	36.20	-16	361	-4.42%
2022/12/27	16	36.65	0	0.00	36.70	16	363	4.41%
2022/12/23	0	0.00	9	36.23	36.40	-9	366	-2.45%
2022/12/22	4	36.39	0	0.00	36.40	4	372	1.07%
2022/12/19	5	36.50	0	0.00	36.55	5	401	1.25%
2022/12/08	0	35.80	0	0.00	35.85	0	409	0.00%
2022/11/29	0	36.20	0	0.00	36.30	0	446	0.01%
2022/11/23	0	36.05	0	0.00	36.05	0	454	0.00%
2022/11/16	0	35.90	0	0.00	35.55	0	476	0.00%
2022/11/15	0.1	35.60	0	0.00	35.80	0.1	476	0.02%
2022/10/13	5	32.30	0	0.00	31.60	5	633	0.79%
2022/10/11	5	33.10	0	0.00	33.00	5	638	0.78%
2022/09/23	0	35.60	0	0.00	35.40	0	796	0.00%
2022/09/21	0	36.20	0	0.00	35.85	0	855	0.00%
2022/08/01	0	37.45	0	0.00	37.40	0	1,914	0.00%
2022/07/19	0	36.40	0	0.00	36.25	0	1,956	0.00%
2022/07/11	0	0.00	160	34.80	34.55	-160	1,931	-8.28%	大賣/鉅額交易
2022/07/04	5	37.23	0	0.00	36.70	5	1,886	0.27%
2022/07/01	0	0.00	13	37.35	36.90	-13	1,896	-0.69%
2022/06/29	5	39.00	0	0.00	39.25	5	1,836	0.27%
2022/06/28	3	39.60	0	0.00	39.55	3	1,812	0.17%
2022/06/27	33	40.75	1	41.00	40.65	32	1,794	1.78%
2022/06/24	44	41.14	0	0.00	40.65	44	1,772	2.48%
2022/06/23	88	40.87	2	41.15	40.75	86	1,745	4.93%
2022/06/22	1	47.80	261	47.14	46.35	-260	1,697	-15.31%	大賣/鉅額交易
2022/06/21	162	47.91	0	0.00	48.05	162	1,634	9.91%	大買/鉅額交易
2022/06/20	0	0.00	2	47.95	47.50	-2	1,600	-0.12%
2022/06/17	2	48.83	0	0.00	48.65	2	1,563	0.13%
2022/06/15	1	50.20	0	0.00	50.20	1	1,544	0.06%
2022/06/14	30	49.90	0	0.00	50.40	30	1,543	1.94%
2022/06/10	15	51.70	0	0.00	51.90	15	1,518	0.99%
2022/06/07	15	53.13	0	0.00	53.00	15	1,475	1.02%
2022/06/02	20	53.65	10	53.80	53.60	10	1,486	0.67%
2022/05/31	20	53.40	5	53.60	53.40	15	1,508	0.99%
2022/05/30	14	52.90	1	53.00	53.80	13	1,515	0.86%
2022/05/25	4	53.35	1	53.30	53.40	3	1,541	0.19%
2022/05/19	1	53.50	1	53.10	53.50	0	1,656	0.00%
2022/05/17	1	52.50	0	0.00	52.50	1	1,645	0.06%
2022/05/16	4	51.33	5	51.10	51.40	-1	1,591	-0.06%
2022/05/13	0	0.00	6	51.17	51.30	-6	1,568	-0.38%
2022/05/12	1	50.80	0	0.00	50.40	1	1,528	0.07%
2022/05/11	3	50.73	4	50.70	50.80	-1	1,503	-0.07%
2022/05/10	2	49.50	2	49.70	50.10	0	1,456	0.00%
2022/05/09	1	49.95	6	49.59	49.40	-5	1,447	-0.35%
2022/05/04	0	0.00	1	49.15	49.20	-1	1,433	-0.07%
2022/05/03	0	0.00	1	48.80	49.10	-1	1,442	-0.07%
2022/04/28	0	0.00	5	49.30	49.05	-5	1,453	-0.34%
2022/04/26	2	49.25	73	49.19	49.10	-71	1,426	-4.98%
2022/04/22	0	48.60	19	48.62	48.60	-19	1,380	-1.38%
2022/04/21	18	48.66	0	0.00	48.60	18	1,383	1.30%
2022/04/19	20	47.85	0	0.00	47.90	20	1,380	1.45%
2022/04/18	2	47.68	0	0.00	47.75	2	1,388	0.14%
2022/04/13	11	48.30	0	0.00	48.40	11	1,398	0.79%
2022/04/12	27	47.76	0	0.00	47.70	27	1,402	1.93%
2022/04/11	0	0.00	0	48.40	48.15	0	1,394	0.00%
2022/04/08	6	49.15	0	49.15	49.15	6	1,389	0.43%
2022/04/07	0	0.00	5	49.05	49.05	-5	1,396	-0.36%
2022/04/06	0	50.60	0	0.00	50.30	0	1,387	0.00%
2022/03/31	0	0.00	60	50.70	50.80	-60	1,404	-4.27%
2022/03/30	1	50.40	0	0.00	50.80	1	1,402	0.07%
2022/03/29	24	50.38	0	0.00	50.50	24	1,399	1.71%
2022/03/28	5	50.50	0	0.00	50.50	5	1,395	0.36%
2022/03/24	0	0.00	31	51.16	50.90	-31	1,371	-2.26%
2022/03/22	0	51.20	114	51.06	50.70	-114	1,360	-8.38%	大賣/鉅額交易
2022/03/21	1	50.60	0	0.00	50.80	1	1,343	0.07%
2022/03/18	5	49.60	0	0.00	50.00	5	1,298	0.39%
2022/03/17	14	49.15	0	0.00	49.40	14	1,288	1.09%
2022/03/16	33	48.45	0	0.00	48.30	33	1,275	2.59%
2022/03/15	0	48.50	0	0.00	48.35	0	1,259	0.00%
2022/03/14	23	49.13	0	0.00	49.30	23	1,246	1.85%
2022/03/11	15	49.20	0	0.00	49.20	15	1,241	1.21%
2022/03/10	15	49.25	21	49.05	49.25	-6	1,234	-0.49%
2022/03/09	16	48.34	0	0.00	48.55	16	1,227	1.30%
2022/03/08	35	48.04	0	0.00	48.10	35	1,221	2.87%
2022/03/07	0	0.00	10	48.50	48.20	-10	1,200	-0.83%
2022/03/04	18	50.30	0	0.00	50.00	18	1,164	1.55%
2022/03/03	11	50.70	0	0.00	50.80	11	1,159	0.95%
2022/03/01	26	50.62	1	50.40	50.80	25	1,136	2.20%
2022/02/25	11	51.36	31	51.19	51.20	-20	1,102	-1.81%
2022/02/24	1	50.50	0	0.00	50.00	1	1,058	0.09%
2022/02/23	5	51.00	10	50.92	51.10	-5	994	-0.50%
2022/02/21	1	49.50	170	49.74	50.40	-169	915	-18.45%	大賣/鉅額交易
2022/02/18	0	0.00	43	48.21	49.65	-43	859	-5.01%
2022/02/17	2	48.33	45	48.12	48.10	-43	799	-5.38%
2022/02/16	165	48.05	0	0.00	48.15	165	808	20.42%	大買/鉅額交易
2022/02/15	81	47.89	0	0.00	47.70	81	851	9.52%
2022/02/14	32	47.68	0	0.00	47.65	32	865	3.70%
2022/02/10	0	48.30	0	0.00	48.15	0	895	0.00%
2022/02/08	0	47.80	0	0.00	47.80	0	894	0.00%
2022/01/18	30	48.50	2	48.70	48.40	28	922	3.04%
2022/01/13	5	48.00	25	47.98	47.95	-20	907	-2.20%
2022/01/12	0	0.00	9	47.91	48.00	-9	915	-0.98%
2022/01/11	0	0.00	21	47.98	47.95	-21	913	-2.30%
2022/01/06	0	0.00	19	48.45	48.55	-19	892	-2.13%
2022/01/05	0	0.00	81	48.50	48.55	-81	893	-9.06%
2022/01/04	25	48.27	5	48.35	48.25	20	889	2.25%
2022/01/03	0	0.00	1	48.55	48.30	-1	882	-0.11%
2021/12/30	10	48.50	0	0.00	48.55	10	869	1.15%
2021/12/29	0	0.00	4	48.40	48.40	-4	856	-0.47%
2021/12/28	0	0.00	5	48.20	48.25	-5	852	-0.59%
2021/12/27	55	48.04	0	0.00	48.10	55	847	6.49%
2021/12/24	70	47.94	0	0.00	47.90	70	851	8.22%
2021/12/22	2	47.70	0	0.00	47.85	2	867	0.23%
2021/12/20	0	0.00	1	47.95	47.60	-1	888	-0.11%
2021/12/17	1	47.85	54	47.87	48.00	-53	914	-5.80%
2021/12/16	5	47.35	0	0.00	47.45	5	901	0.55%
2021/12/01	22	46.90	0	0.00	47.05	22	967	2.27%
2021/11/19	35	48.56	22	48.38	48.45	13	958	1.36%
2021/11/18	20	48.55	0	0.00	48.70	20	954	2.10%
2021/11/12	1	47.95	101	47.75	47.65	-100	949	-10.54%	大賣/
2021/11/10	0	0.00	170	48.25	48.55	-170	966	-17.59%	大賣/鉅額交易
2021/11/09	0	0.00	15	48.17	48.30	-15	995	-1.51%
2021/11/08	0	47.85	70	47.85	47.85	-70	1,009	-6.93%
2021/11/05	25	47.72	0	0.00	47.85	25	1,110	2.25%
2021/11/04	10	47.68	0	0.00	47.65	10	1,126	0.89%
2021/11/03	35	47.44	0	0.00	47.75	35	1,147	3.05%
2021/11/02	12	47.09	60	47.17	47.10	-48	1,216	-3.94%
2021/11/01	16	46.88	4	47.34	47.25	12	1,310	0.92%
2021/10/29	30	46.73	0	0.00	46.90	30	1,313	2.28%
2021/10/28	35	46.76	0	0.00	46.80	35	1,309	2.67%
2021/10/27	25	46.58	0	0.00	46.60	25	1,304	1.92%
2021/10/26	5	46.55	5	46.97	46.60	0	1,333	0.00%
2021/10/25	20	45.91	1	45.90	46.05	19	1,334	1.42%
2021/10/21	111	46.26	0	0.00	45.30	111	1,385	8.01%	大買/鉅額交易
2021/10/20	0	0.00	101	46.16	46.00	-101	1,409	-7.16%	大賣/鉅額交易
2021/10/13	0	45.50	0	0.00	44.85	0	1,537	0.00%
2021/10/12	1	45.85	32	45.30	45.30	-31	1,544	-2.01%
2021/10/08	54	45.90	5	45.95	45.80	49	1,545	3.17%
2021/10/07	31	45.93	0	0.00	46.00	31	1,572	1.97%
2021/10/06	20	45.08	0	0.00	45.00	20	1,623	1.23%
2021/10/05	2	44.75	0	0.00	45.55	2	1,648	0.12%
2021/10/04	30	45.44	0	0.00	45.45	30	1,650	1.82%
2021/10/01	0	0.00	45	45.70	45.80	-45	1,659	-2.71%
2021/09/29	10	46.63	0	0.00	46.65	10	1,708	0.59%
2021/09/27	42	47.74	0	0.00	47.80	42	1,733	2.42%
2021/09/23	3	46.50	0	0.00	46.65	3	1,763	0.17%
2021/09/22	15	46.26	12	46.64	46.25	3	1,851	0.16%
2021/09/17	3	45.85	0	0.00	45.85	3	1,966	0.15%
2021/09/16	4	45.95	0	0.00	45.95	4	2,045	0.20%
2021/09/15	10	45.80	0	0.00	45.85	10	2,088	0.48%
2021/09/14	20	45.83	0	0.00	45.90	20	2,130	0.94%
2021/09/10	13	45.00	0	0.00	45.00	13	2,174	0.60%
2021/09/09	32	44.68	0	0.00	44.65	32	2,201	1.45%
2021/09/08	0	0.00	1	45.00	44.55	-1	2,211	-0.05%
2021/09/06	0	0.00	60	46.19	45.70	-60	2,249	-2.67%
2021/09/03	15	46.30	0	0.00	46.45	15	2,284	0.66%
2021/09/01	25	46.26	0	0.00	46.40	25	2,317	1.08%
2021/08/31	5	46.15	0	0.00	46.15	5	2,338	0.21%
2021/08/30	15	46.38	0	0.00	46.40	15	2,361	0.64%
2021/08/27	5	46.35	0	0.00	46.35	5	2,392	0.21%
2021/08/24	0	0.00	51	46.04	45.85	-51	2,411	-2.12%
2021/08/20	1	45.05	0	0.00	45.00	1	2,421	0.04%
2021/08/19	0	0.00	9	45.10	45.05	-9	2,419	-0.37%
2021/08/18	23	45.09	0	0.00	46.10	23	2,415	0.95%
2021/08/17	31	46.52	0	0.00	45.20	31	2,412	1.29%
2021/08/16	0	47.33	0	0.00	46.90	0	2,371	0.00%
2021/08/12	6	48.96	5	48.95	49.00	1	2,336	0.04%
2021/08/11	6	48.78	2.7	48.92	48.95	3.3	2,319	0.14%
2021/08/10	0.1	48.45	0	0.00	47.90	0.1	2,252	0.00%
2021/07/27	5	47.80	0	0.00	47.80	5	2,496	0.20%
2021/07/26	1	47.60	0	47.65	47.80	1	2,554	0.04%
2021/07/22	0	0.00	1	47.95	47.50	-1	2,820	-0.04%
2021/07/21	0	0.00	1	47.85	47.50	-1	2,842	-0.04%
2021/07/20	0.1	48.10	0	0.00	47.90	0.1	2,849	0.00%
2021/07/16	1	48.05	1	48.35	48.30	0	2,879	0.00%
2021/07/13	1	48.00	31	48.07	48.05	-30	2,991	-1.00%
2021/07/12	25	47.65	1	47.85	47.65	24	2,946	0.81%
2021/07/09	1	47.35	0	0.00	47.35	1	2,933	0.03%
2021/07/08	5	47.45	0	0.00	47.55	5	2,987	0.17%
2021/07/07	1	47.90	10	47.56	47.65	-9	3,005	-0.30%
2021/07/06	0	0.00	1	47.35	47.20	-1	2,980	-0.03%
2021/07/05	10	46.80	0	0.00	46.95	10	2,990	0.33%
2021/07/01	1.1	46.39	0.1	46.90	46.20	1	2,996	0.03%
2021/06/29	1.5	47.47	0	0.00	47.00	1.5	2,973	0.05%
2021/06/25	1	51.80	0	0.00	51.50	1	2,778	0.04%
2021/06/24	0	0.00	1	51.80	51.60	-1	2,735	-0.04%
2021/06/21	1	51.80	0	0.00	51.50	1	2,701	0.04%
2021/06/16	0	0.00	1	51.90	51.80	-1	2,846	-0.04%
2021/06/08	0	0.00	45	50.00	50.30	-45	3,027	-1.49%
2021/05/19	1	47.20	0	0.00	46.75	1	3,359	0.03%
2021/05/10	0	0.00	32	49.87	50.60	-32	3,080	-1.04%
2021/05/07	32	50.00	0	0.00	50.10	32	3,085	1.04%
2021/05/06	0	0.00	25	49.40	49.55	-25	3,101	-0.81%
2021/05/03	0	0.00	13	51.12	50.80	-13	3,031	-0.43%
2021/04/29	8	53.09	2	52.40	52.40	6	2,977	0.20%
2021/04/28	4	53.90	1	54.40	54.60	3	2,894	0.10%
2021/04/27	10	53.10	2	53.10	53.20	8	2,887	0.28%
2021/04/26	10	52.80	0	0.00	52.80	10	3,237	0.31%
2021/04/23	2	52.00	0	0.00	52.30	2	3,234	0.06%
2021/04/21	2	53.60	3	53.20	52.90	-1	3,210	-0.03%
2021/04/16	0	0.00	1	51.60	51.70	-1	3,130	-0.03%
2021/04/14	1	50.40	0	0.00	50.70	1	3,149	0.03%
2021/04/09	1	52.30	0	0.00	52.70	1	3,177	0.03%
2021/04/08	0	0.00	1	53.40	53.20	-1	3,166	-0.03%
2021/04/07	21	52.70	0	0.00	52.80	21	3,141	0.67%
2021/04/01	0	52.00	3	51.93	51.70	-3	3,127	-0.10%
2021/03/30	1	52.10	0	0.00	52.20	1	3,106	0.03%
2021/03/26	0	52.80	0	0.00	52.60	0	3,075	0.00%
2021/03/25	0	0.00	3	52.50	52.50	-3	3,061	-0.10%
2021/03/24	4	51.85	1	51.70	52.10	3	3,066	0.10%
2021/03/23	15	51.75	18	52.67	52.00	-3	3,054	-0.10%
2021/03/22	15	53.80	2	53.80	53.30	13	3,003	0.43%
2021/03/17	2	51.85	1	52.40	51.60	1	2,912	0.03%
2021/03/15	8	51.20	42	51.04	51.50	-34	2,880	-1.18%
2021/03/12	5	50.54	31	49.85	51.10	-26	2,856	-0.91%
2021/03/11	30	49.72	0	0.00	49.75	30	2,785	1.08%
2021/03/08	0	0.00	1	49.05	48.95	-1	2,780	-0.04%
2021/03/02	0	48.90	1	50.30	48.90	-1	2,827	-0.04%
2021/02/25	0	48.35	0	0.00	48.35	0	2,792	0.00%
2021/02/24	0	0.00	1	47.95	47.90	-1	2,806	-0.04%
2021/02/22	0	48.20	3	48.37	48.50	-3	2,782	-0.11%
2021/02/19	1	47.45	4	47.25	47.25	-3	2,723	-0.11%
2021/02/18	1	46.30	5	46.25	46.30	-4	2,702	-0.15%
2021/02/17	0	0.00	1	45.60	45.55	-1	2,723	-0.04%
2021/02/02	0	45.10	0	0.00	44.95	0	2,896	0.00%
2021/01/29	0	0.00	30	45.00	44.90	-30	2,949	-1.02%
2021/01/28	20	45.61	0	0.00	45.60	20	2,931	0.68%
2021/01/27	5	46.45	5	46.30	46.50	0	2,912	0.00%
2021/01/26	0	0.00	11	46.59	46.10	-11	2,903	-0.38%
2021/01/25	20	45.88	19	45.22	45.95	1	2,855	0.04%
2021/01/21	20	45.85	0	0.00	45.15	20	2,830	0.71%
2021/01/20	9	46.14	5	48.50	45.50	4	2,786	0.14%
2021/01/19	34	48.60	33	48.93	48.05	1	2,642	0.04%
2021/01/18	0	0.00	10	44.58	45.45	-10	2,257	-0.44%
2021/01/15	0	0.00	49	45.49	45.00	-49	2,237	-2.19%
2021/01/14	27	45.55	0	0.00	45.65	27	2,212	1.22%
2021/01/13	1	45.05	4	45.09	44.95	-3	2,191	-0.14%
2021/01/12	1	45.30	0	0.00	44.60	1	2,184	0.05%
2021/01/11	2	45.50	0	0.00	45.40	2	2,185	0.09%
2021/01/08	0	0.00	30	44.95	45.00	-30	2,166	-1.39%
2021/01/07	11	45.20	0	0.00	45.30	11	2,153	0.51%
2021/01/06	4	45.05	33	45.50	45.25	-29	2,193	-1.32%
2021/01/05	1	45.05	1	45.05	45.45	0	2,131	0.00%
2021/01/04	0	0.00	67	44.23	44.60	-67	2,130	-3.15%
2020/12/31	2	44.38	0	0.00	44.40	2	2,119	0.09%
2020/12/30	35	44.13	0	0.00	44.00	35	2,120	1.65%
2020/12/29	11	44.16	0	0.00	44.05	11	2,123	0.52%
2020/12/28	4	44.40	0	0.00	44.45	4	2,115	0.19%
2020/12/25	1	44.40	0	0.00	44.20	1	2,107	0.05%
2020/12/24	2	44.30	0	0.00	44.30	2	2,100	0.10%
2020/12/23	0	0.00	2	43.85	43.90	-2	2,101	-0.10%
2020/12/22	1	44.35	0	0.00	43.50	1	2,127	0.05%
2020/12/21	0	0.00	60	43.50	43.95	-60	2,141	-2.80%
2020/12/18	5	44.00	0	0.00	44.00	5	2,147	0.23%
2020/12/17	15	44.60	0	0.00	44.55	15	2,152	0.70%
2020/12/16	110	44.60	0	0.00	44.55	110	2,155	5.10%	大買/鉅額交易
2020/12/15	0	0.00	88	44.74	44.10	-88	2,156	-4.08%
2020/12/14	1	45.30	0	0.00	45.20	1	2,122	0.05%
2020/12/11	18	45.28	0	0.00	45.30	18	2,120	0.85%
2020/12/10	39	45.62	8	46.40	45.65	31	2,102	1.47%
2020/12/09	70	45.49	0	0.00	46.55	70	2,064	3.39%
2020/12/07	3	45.35	3	45.55	45.40	0	2,064	0.00%
2020/12/03	0	0.00	1	45.15	45.10	-1	2,090	-0.05%
2020/11/30	0	0.00	1	45.45	45.60	-1	2,303	-0.04%
2020/11/27	5	45.40	5	45.45	45.20	0	2,317	0.00%
2020/11/26	1	45.20	10	45.20	45.20	-9	2,398	-0.38%
2020/11/24	0	0.00	43	44.76	44.35	-43	2,392	-1.80%
2020/11/23	43	44.83	0	0.00	44.80	43	2,394	1.80%
2020/11/17	20	44.20	90	43.93	43.80	-70	2,551	-2.74%
2020/11/16	30	44.24	0	0.00	44.15	30	2,712	1.11%
2020/11/13	0	0.00	10	43.30	43.85	-10	2,903	-0.34%
2020/11/12	50	43.68	1	43.60	43.35	49	3,005	1.63%
2020/11/11	3	43.95	8	43.84	43.80	-5	3,195	-0.16%
2020/11/10	5	42.75	65	42.36	42.75	-60	3,738	-1.61%
2020/11/09	20	42.07	10	42.13	42.55	10	4,220	0.24%
2020/11/06	31	42.19	30	42.16	42.00	1	4,511	0.02%
2020/11/04	55	41.55	41	41.56	41.45	14	4,534	0.31%
2020/11/03	15	41.35	1	41.50	41.50	14	4,540	0.31%
2020/11/02	25	40.37	0	0.00	40.50	25	4,541	0.55%
2020/10/29	0	40.75	0	0.00	40.50	0	4,562	0.00%
2020/10/28	0	0.00	60	40.80	40.75	-60	4,617	-1.30%
2020/10/27	11	41.03	10	41.40	41.10	1	4,616	0.02%
2020/10/26	1	41.85	15	41.82	41.60	-14	4,618	-0.30%
2020/10/23	25	41.85	20	41.80	41.95	5	4,618	0.11%
2020/10/22	0	41.95	25	41.44	41.95	-25	4,635	-0.54%
2020/10/21	34	41.66	10	41.70	41.60	24	4,639	0.52%
2020/10/20	10	41.35	5	41.30	41.40	5	4,649	0.11%
2020/10/19	5	41.65	0	0.00	41.35	5	4,645	0.11%
2020/10/16	0	0.00	25	40.88	40.70	-25	4,631	-0.54%
2020/10/15	20	41.11	15	41.30	41.05	5	4,639	0.11%
2020/10/14	20	41.30	16	41.38	41.45	4	4,643	0.09%
2020/10/13	22	40.20	40	40.33	40.85	-18	4,625	-0.39%
2020/10/12	45	40.81	20	40.88	40.50	25	4,645	0.54%
2020/10/08	11	40.25	51	40.30	40.20	-40	4,640	-0.86%
2020/10/07	20	40.03	40	39.84	40.35	-20	4,673	-0.43%
2020/10/06	10	40.00	10	39.70	39.95	0	4,709	0.00%
2020/10/05	24	39.42	0	0.00	39.40	24	4,721	0.51%
2020/09/30	47	39.18	20	39.29	39.20	27	4,739	0.57%
2020/09/29	64	39.29	2	39.75	39.30	62	4,753	1.30%
2020/09/28	8	39.33	0	0.00	39.45	8	4,776	0.17%
2020/09/25	5	39.55	30	39.03	38.35	-25	4,815	-0.52%
2020/09/24	10	39.10	35	39.55	39.15	-25	4,798	-0.52%
2020/09/23	0	0.00	10	40.70	40.10	-10	4,785	-0.21%
2020/09/22	10	41.13	10	40.50	40.60	0	4,765	0.00%
2020/09/21	10	41.40	20	41.70	41.35	-10	4,759	-0.21%
2020/09/18	20	42.15	0	0.00	41.90	20	4,762	0.42%
2020/09/17	0	0.00	20	41.81	41.85	-20	4,756	-0.42%
2020/09/16	5	41.65	40	41.66	41.55	-35	4,755	-0.74%
2020/09/15	105	41.75	0	0.00	41.55	105	4,759	2.21%	大買/鉅額交易
2020/09/14	10	41.40	0	0.00	41.45	10	4,766	0.21%
2020/09/11	5	41.95	67	41.66	41.15	-62	4,767	-1.30%
2020/09/10	65	42.53	17	42.11	42.15	48	4,761	1.01%
2020/09/09	0	0.00	4	42.25	42.45	-4	4,771	-0.08%
2020/09/08	34	42.03	36	41.87	41.85	-2	4,773	-0.04%
2020/09/07	10	43.25	72	43.00	42.25	-62	4,755	-1.30%
2020/09/04	0	0.00	5	43.94	43.90	-5	4,777	-0.10%
2020/09/03	70	43.67	10	43.86	43.50	60	4,812	1.25%
2020/09/02	7	43.19	84	43.18	43.35	-77	4,812	-1.60%
2020/09/01	0	0.00	18	43.53	43.40	-18	4,827	-0.37%
2020/08/31	10	42.45	0	0.00	42.45	10	4,775	0.21%
2020/08/28	1	42.50	0	0.00	42.40	1	4,791	0.02%
2020/08/27	22	42.17	0	0.00	42.00	22	4,832	0.46%
2020/08/26	5	42.35	5	42.35	42.35	0	4,845	0.00%
2020/08/25	70	42.44	5	43.00	42.55	65	4,872	1.33%
2020/08/24	19	41.66	0	0.00	41.90	19	4,886	0.39%
2020/08/21	12	42.57	11	42.61	42.50	1	4,932	0.02%
2020/08/20	14	41.57	3	43.10	41.30	11	4,830	0.23%
2020/08/19	27	43.80	21	44.27	42.65	6	4,659	0.13%
2020/08/18	3	46.50	6	45.65	45.10	-3	4,427	-0.07%
2020/08/17	32	45.69	26	46.05	46.10	6	4,309	0.14%
2020/08/14	97	45.93	99	45.94	46.20	-2	4,110	-0.05%
2020/08/13	24	43.03	122	43.26	43.10	-98	3,467	-2.83%	大賣/
2020/08/12	34	40.90	68	40.34	41.50	-34	2,979	-1.14%
2020/08/11	1	37.85	50	37.61	37.75	-49	2,708	-1.81%
2020/08/10	1	37.80	178	37.51	37.55	-177	2,705	-6.54%	大賣/鉅額交易
2020/08/07	0	0.00	2	37.20	37.10	-2	2,727	-0.07%
2020/08/06	30	37.21	0	0.00	37.10	30	2,899	1.03%
2020/08/05	20	37.20	0	0.00	37.30	20	2,927	0.68%
2020/08/04	50	37.34	3	37.50	37.35	47	2,991	1.57%
2020/07/31	90	36.61	0	0.00	36.80	90	2,978	3.02%
2020/07/30	33	36.47	0	0.00	36.85	33	3,012	1.10%
2020/07/29	70	35.68	0	0.00	36.05	70	3,049	2.30%
2020/07/28	0	0.00	140	35.56	35.20	-140	3,103	-4.51%	大賣/鉅額交易
2020/07/27	0	0.00	160	36.05	35.20	-160	3,119	-5.13%	大賣/鉅額交易
2020/07/24	2	36.00	0	0.00	36.10	2	3,167	0.06%
2020/07/23	35	36.79	7	36.70	36.85	28	3,183	0.88%
2020/07/22	0	0.00	5	36.80	36.90	-5	3,226	-0.15%
2020/07/21	20	37.00	333	37.06	36.70	-313	3,335	-9.38%	大賣/鉅額交易
2020/07/20	34	36.88	0	0.00	36.85	34	3,333	1.02%
2020/07/17	39	36.83	3	36.60	36.60	36	3,334	1.08%
2020/07/16	0	0.00	6	37.10	37.05	-6	3,318	-0.18%
2020/07/15	30	36.71	1	36.80	36.65	29	3,325	0.87%
2020/07/14	46	36.38	6	36.26	36.45	40	3,336	1.20%
2020/07/13	45	35.73	2	36.03	36.30	43	3,317	1.30%
2020/07/10	1	35.35	11	35.34	35.20	-10	3,301	-0.30%
2020/07/08	10	35.85	2	35.80	35.75	8	3,287	0.24%
2020/07/07	30	35.80	0	0.00	35.80	30	3,275	0.92%
2020/07/06	115	35.96	1	35.70	35.95	114	3,269	3.49%	大買/鉅額交易
2020/07/03	5	35.30	30	35.20	35.20	-25	3,257	-0.77%
2020/07/01	2	34.93	10	34.95	34.85	-8	3,278	-0.24%
2020/06/30	0	0.00	3	34.95	34.90	-3	3,284	-0.09%
2020/06/29	0	0.00	40	34.69	34.40	-40	3,287	-1.22%
2020/06/22	1	34.50	0	0.00	34.30	1	3,331	0.03%
2020/06/19	0	0.00	50	34.63	34.25	-50	3,407	-1.47%
2020/06/18	0	0.00	1	34.85	34.75	-1	3,431	-0.03%
2020/06/17	1	35.30	25	35.17	35.15	-24	3,428	-0.70%
2020/06/10	1	38.30	0	0.00	38.20	1	3,255	0.03%
2020/06/08	3	38.50	5	38.35	38.40	-2	3,137	-0.06%
2020/06/03	20	38.10	0	0.00	37.80	20	3,002	0.67%
2020/05/29	1	36.75	3	37.10	37.25	-2	2,865	-0.07%
2020/05/28	1	36.75	2	36.63	36.80	-1	2,801	-0.04%
2020/05/20	0	0.00	10	35.00	35.00	-10	2,642	-0.38%
2020/05/19	1	35.10	0	0.00	35.00	1	2,625	0.04%
2020/05/18	10	35.25	10	35.54	35.15	0	2,600	0.00%
2020/05/15	20	34.93	0	0.00	34.95	20	2,556	0.78%
2020/05/13	3	35.45	1	35.90	35.50	2	2,462	0.08%
2020/05/12	9	35.95	9	36.10	35.95	0	2,290	0.00%
2020/05/11	1	36.00	3	35.60	36.25	-2	2,254	-0.09%
2020/05/04	3	33.47	5	33.79	34.10	-2	2,109	-0.09%
2020/04/29	3	33.65	3	33.63	33.50	0	2,043	0.00%
2020/04/27	1	32.75	1	32.85	32.90	0	1,981	0.00%
2020/04/24	9	32.06	15	32.13	32.60	-6	1,930	-0.31%
2020/04/23	0	0.00	30	30.23	30.35	-30	1,810	-1.66%
2020/04/22	10	29.85	0	0.00	29.95	10	1,789	0.56%
2020/04/21	26	30.43	0	0.00	29.75	26	1,775	1.46%
2020/04/20	99	30.89	0	0.00	31.00	99	1,750	5.66%
2020/04/17	0	0.00	185	31.32	31.35	-185	1,706	-10.84%	大賣/鉅額交易
2020/04/16	14	30.92	14	30.80	31.05	0	1,650	0.00%
2020/04/14	24	30.31	1	30.25	30.40	23	1,604	1.43%
2020/04/13	2	30.00	2	30.10	29.85	0	1,588	0.00%
2020/04/09	31	30.02	50	30.08	29.75	-19	1,585	-1.20%
2020/04/08	30	29.52	0	0.00	29.55	30	1,566	1.92%
2020/04/07	50	29.18	0	0.00	29.20	50	1,525	3.28%
2020/03/31	1	29.25	1	29.40	28.85	0	1,476	0.00%
2020/03/27	1	29.30	1	29.40	28.80	0	1,443	0.00%
2020/03/25	30	27.98	60	28.83	29.20	-30	1,379	-2.17%
2020/03/24	10	27.30	1	27.50	27.35	9	1,290	0.70%
2020/03/23	0	0.00	28	26.55	26.55	-28	1,241	-2.25%
2020/03/20	13	25.00	0	0.00	26.30	13	1,228	1.06%
2020/03/19	0	0.00	17	25.74	24.10	-17	1,215	-1.40%
2020/03/18	1	27.30	67	26.93	26.75	-66	1,202	-5.49%
2020/03/17	42	27.21	2	27.30	27.05	40	1,191	3.36%
2020/03/13	23	28.49	3	28.17	28.50	20	1,178	1.70%
2020/03/12	0	0.00	80	31.31	30.30	-80	1,127	-7.09%
2020/03/10	1	31.55	1	31.70	32.20	0	1,093	0.00%
2020/03/09	0	0.00	10	32.50	32.00	-10	1,086	-0.92%
2020/03/06	0	0.00	7	33.27	33.25	-7	1,084	-0.65%
2020/03/05	1	33.80	1	33.90	33.80	0	1,089	0.00%
2020/03/04	9	33.34	4	33.41	33.55	5	1,108	0.45%
2020/03/03	133	32.83	1	32.95	32.90	132	1,068	12.36%	大買/鉅額交易
2020/03/02	20	32.03	0	0.00	32.15	20	1,068	1.87%
2020/02/27	2	32.95	81	32.50	32.35	-79	1,062	-7.44%
2020/02/25	24	32.25	0	0.00	32.30	24	1,046	2.29%
2020/02/20	5	33.85	0	0.00	33.35	5	1,135	0.44%
2020/02/13	5	34.00	0	0.00	33.90	5	1,251	0.40%
2020/02/03	0	0.00	12	32.00	32.00	-12	1,434	-0.84%
2020/01/31	5	33.00	0	0.00	33.20	5	1,409	0.35%
2020/01/30	3	34.20	1	34.60	33.00	2	1,405	0.14%
2020/01/15	6	35.78	1	35.80	35.75	5	1,380	0.36%
2020/01/14	1	35.65	7	35.84	35.65	-6	1,388	-0.43%
2020/01/13	55	35.54	0	0.00	35.60	55	1,389	3.96%
2020/01/09	0	0.00	14	35.30	35.25	-14	1,404	-1.00%
2020/01/08	1	35.45	0	0.00	35.10	1	1,406	0.07%
2020/01/07	1	35.75	24	35.55	35.65	-23	1,402	-1.64%
2020/01/06	5	35.85	0	0.00	35.80	5	1,403	0.36%
2020/01/03	2	36.75	76	36.70	36.35	-74	1,417	-5.22%
2020/01/02	1	36.55	1	36.70	36.75	0	1,420	0.00%
2019/12/31	2	36.48	0	0.00	36.55	2	1,417	0.14%
2019/12/30	0	0.00	1	36.55	36.70	-1	1,425	-0.07%
2019/12/27	0	0.00	1	36.40	36.35	-1	1,429	-0.07%
2019/12/26	10	36.10	4	36.18	36.20	6	1,429	0.42%
2019/12/25	1	36.00	1	36.15	36.05	0	1,436	0.00%
2019/12/24	15	35.91	0	0.00	35.95	15	1,464	1.02%
2019/12/23	21	36.03	0	0.00	36.00	21	1,486	1.41%
2019/12/20	1	36.10	0	0.00	36.05	1	1,539	0.06%
2019/12/19	20	36.18	0	0.00	36.20	20	1,584	1.26%
2019/12/13	5	35.80	132	35.81	35.80	-127	1,629	-7.79%	大賣/鉅額交易
2019/12/12	20	36.39	0	0.00	36.40	20	1,606	1.24%
2019/12/11	56	36.33	0	0.00	36.35	56	1,619	3.46%
2019/12/10	40	36.73	0	0.00	36.70	40	1,627	2.46%
2019/12/09	5	36.90	0	0.00	36.70	5	1,671	0.30%
2019/12/06	20	36.80	0	0.00	36.80	20	1,699	1.18%
2019/12/05	20	36.78	0	0.00	36.90	20	1,738	1.15%
2019/12/02	214	36.34	0	0.00	36.55	214	1,807	11.84%	大買/鉅額交易
2019/11/29	10	36.73	67	36.65	36.60	-57	1,802	-3.16%
2019/11/27	25	37.28	0	0.00	37.20	25	1,833	1.36%
2019/11/26	55	37.41	5	37.40	37.40	50	1,845	2.71%
2019/11/25	42	37.42	0	0.00	37.35	42	1,857	2.26%
2019/11/22	15	37.45	0	0.00	37.50	15	1,870	0.80%
2019/11/21	40	37.50	8	37.25	37.55	32	1,887	1.70%
2019/11/20	20	37.54	2	37.65	37.70	18	1,900	0.95%
2019/11/19	39	38.10	4	38.68	37.85	35	1,894	1.85%
2019/11/18	35	38.01	1	38.00	38.00	34	1,824	1.86%
2019/11/15	6	37.70	0	0.00	37.65	6	1,847	0.32%
2019/11/14	18	37.91	8	38.40	37.85	10	1,849	0.54%
2019/11/13	3	38.20	0	0.00	38.20	3	1,842	0.16%
2019/11/12	43	37.45	0	0.00	37.50	43	1,800	2.39%
2019/11/11	1	37.55	1	37.45	37.00	0	1,837	0.00%
2019/11/08	47	38.29	55	38.26	38.30	-8	1,830	-0.44%
2019/11/04	3	37.92	35	37.94	37.75	-32	1,787	-1.79%
2019/11/01	75	37.21	0	0.00	37.40	75	1,723	4.35%
2019/10/31	1	36.10	65	36.13	36.60	-64	1,729	-3.70%
2019/10/30	0	0.00	9	35.97	36.20	-9	1,786	-0.50%
2019/10/29	5	36.10	6	36.13	35.75	-1	1,827	-0.05%
2019/10/25	0	0.00	1	36.55	36.20	-1	1,938	-0.05%
2019/10/23	20	36.33	0	0.00	36.30	20	2,046	0.98%
2019/10/18	10	35.58	0	0.00	35.50	10	2,240	0.45%
2019/10/17	10	35.81	0	0.00	35.95	10	2,250	0.44%
2019/10/16	3	36.00	2	35.95	35.90	1	2,279	0.04%
2019/10/15	24	35.80	0	0.00	35.80	24	2,321	1.03%
2019/10/14	1	35.55	0	0.00	35.55	1	2,350	0.04%
2019/10/09	0	0.00	50	35.14	35.25	-50	2,381	-2.10%
2019/10/07	0	0.00	1	35.70	35.75	-1	2,407	-0.04%
2019/10/04	1	35.75	3	35.65	35.65	-2	2,433	-0.08%
2019/10/03	10	35.85	2	35.60	35.85	8	2,434	0.33%
2019/10/02	48	36.31	0	0.00	36.20	48	2,434	1.97%
2019/10/01	6	36.21	0	0.00	36.50	6	2,437	0.25%
2019/09/27	0	0.00	55	36.09	35.90	-55	2,443	-2.25%
2019/09/25	27	37.43	0	0.00	37.20	27	2,419	1.12%
2019/09/24	5	37.60	0	0.00	38.30	5	2,391	0.21%
2019/09/23	15	37.22	0	0.00	37.45	15	2,349	0.64%
2019/09/20	10	37.55	1	37.50	37.45	9	2,342	0.38%
2019/09/19	0	0.00	2	37.55	37.50	-2	2,331	-0.09%
2019/09/17	9	37.90	2	37.60	37.60	7	2,317	0.30%
2019/09/16	2	37.90	0	0.00	37.90	2	2,330	0.09%
2019/09/12	9	38.09	0	0.00	38.10	9	2,333	0.39%
2019/09/10	0	0.00	5	38.45	38.60	-5	2,285	-0.22%
2019/09/09	11	38.87	30	38.53	38.80	-19	2,257	-0.84%
2019/09/06	0	0.00	15	38.60	38.05	-15	2,214	-0.68%
2019/09/05	0	0.00	7	38.29	38.50	-7	2,191	-0.32%
2019/09/04	5	37.95	7	37.63	37.95	-2	2,181	-0.09%
2019/09/03	0	0.00	53	37.37	37.35	-53	2,171	-2.44%
2019/09/02	4	37.35	0	0.00	37.45	4	2,185	0.18%
2019/08/30	17	37.24	84	37.27	37.05	-67	2,176	-3.08%
2019/08/29	5	36.05	134	35.82	36.70	-129	2,133	-6.05%	大賣/鉅額交易
2019/08/28	0	0.00	2.8	35.88	35.95	-2.8	2,107	-0.13%
2019/08/27	34	35.53	60	35.84	35.35	-26	2,096	-1.24%
2019/08/26	62	35.79	60	35.83	35.70	2	2,090	0.10%
2019/08/23	20	36.46	0	0.00	36.70	20	2,076	0.96%
2019/08/22	62	36.27	70	36.34	36.30	-8	2,065	-0.39%
2019/08/21	72	36.31	15	36.30	36.30	57	2,094	2.72%
2019/08/20	61	36.01	14	36.74	36.70	47	2,087	2.25%
2019/08/19	92	35.86	0	0.00	36.00	92	2,053	4.48%
2019/08/16	50	35.62	0	0.00	35.90	50	2,074	2.41%
2019/08/15	37	35.18	0	0.00	35.40	37	2,066	1.79%
2019/08/14	25	35.70	2	35.50	35.60	23	2,085	1.10%
2019/08/12	0	0.00	45	35.32	35.30	-45	2,094	-2.15%
2019/08/08	44	35.72	4	35.90	35.95	40	2,109	1.90%
2019/08/07	0	0.00	18	36.25	35.75	-18	2,151	-0.84%
2019/08/06	28	35.71	1	35.00	35.95	27	2,159	1.25%
2019/07/30	2	40.45	1	41.00	40.50	1	2,100	0.05%
2019/07/29	2	40.43	2	40.58	40.25	0	2,086	0.00%
2019/07/26	2	41.53	0	0.00	41.25	2	2,018	0.10%
2019/07/25	4	41.85	4	41.95	41.85	0	1,990	0.00%
2019/07/24	0	0.00	2	41.40	41.45	-2	1,941	-0.10%
2019/07/23	6	40.38	0	0.00	39.90	6	1,865	0.32%
2019/07/22	8	39.81	6	39.85	39.85	2	1,861	0.11%
2019/07/15	0	0.00	1	38.90	38.80	-1	2,179	-0.05%
2019/07/12	0	0.00	3	38.20	38.40	-3	2,236	-0.13%
2019/07/11	0	0.00	2	37.95	37.60	-2	2,377	-0.08%
2019/07/09	2	38.00	0	0.00	38.00	2	2,427	0.08%
2019/07/08	0	0.00	0.3	38.10	38.05	-0.3	2,475	-0.01%
2019/07/05	0	0.00	14	37.95	37.85	-14	2,591	-0.54%
2019/07/04	0	0.00	15	37.95	37.80	-15	2,677	-0.56%
2019/07/01	5	37.10	6	37.50	37.45	-1	3,311	-0.03%
2019/06/28	0	0.00	20	37.26	36.90	-20	3,499	-0.57%
2019/06/27	17	36.87	0	0.00	36.90	17	3,651	0.47%
2019/06/26	10	36.38	0	0.00	36.35	10	3,704	0.27%
2019/06/25	0	0.00	50	36.48	36.25	-50	3,833	-1.30%
2019/06/24	1	36.35	0	0.00	36.35	1	3,983	0.03%
2019/06/21	3	36.43	0	0.00	36.30	3	4,202	0.07%
2019/06/20	5	36.40	15	36.28	36.70	-10	4,609	-0.22%
2019/06/19	75	36.01	4	36.20	36.10	71	4,687	1.51%
2019/06/18	2	35.83	0	0.00	35.80	2	4,908	0.04%
2019/06/17	7	36.15	0	0.00	35.95	7	4,917	0.14%
2019/06/12	0	0.00	6	37.02	36.40	-6	4,997	-0.12%
2019/06/11	0	0.00	52	36.03	36.60	-52	4,977	-1.04%
2019/06/10	22	35.99	3	36.05	36.50	19	4,974	0.38%
2019/06/06	2	35.35	20	35.25	35.45	-18	4,969	-0.36%
2019/06/05	3	35.85	4	36.05	35.65	-1	4,977	-0.02%
2019/06/04	1	35.60	1	35.75	35.60	0	4,972	0.00%
2019/06/03	0	0.00	30	35.40	35.60	-30	4,989	-0.60%
2019/05/30	48	35.50	0	0.00	35.60	48	4,986	0.96%
2019/05/28	0	0.00	25	35.86	35.65	-25	5,029	-0.50%
2019/05/24	10	34.98	0	0.00	35.00	10	5,048	0.20%
2019/05/23	20	34.66	381	34.59	34.75	-361	5,047	-7.15%	大賣/鉅額交易
2019/05/21	1	35.10	0	0.00	36.05	1	5,073	0.02%
2019/05/17	6	37.76	20	36.96	36.80	-14	5,020	-0.28%
2019/05/16	0	0.00	20	37.73	37.60	-20	5,004	-0.40%
2019/05/15	6	38.50	2	38.00	38.30	4	4,989	0.08%
2019/05/14	7	36.89	0	0.00	37.25	7	5,006	0.14%
2019/05/13	10	37.38	0	0.00	37.20	10	5,050	0.20%
2019/05/10	35	37.48	0	0.00	37.20	35	5,054	0.69%
2019/05/09	0	0.00	1	37.70	36.90	-1	5,110	-0.02%
2019/05/07	0	0.00	8	37.93	37.90	-8	5,035	-0.16%
2019/05/03	0	0.00	20	37.83	37.95	-20	4,958	-0.40%
2019/04/29	10	36.95	1	37.15	36.95	9	4,899	0.18%
2019/04/25	15	38.18	0	0.00	38.20	15	4,855	0.31%
2019/04/24	0	0.00	7	38.20	38.10	-7	4,833	-0.14%
2019/04/23	24	39.11	286	39.76	38.35	-262	4,770	-5.49%	大賣/鉅額交易
2019/04/22	0	0.00	151	38.98	39.15	-151	4,457	-3.39%	大賣/鉅額交易
2019/04/19	43	38.53	6	38.42	38.70	37	4,386	0.84%
2019/04/18	4	38.85	4	38.15	38.00	0	4,332	0.00%
2019/04/17	6	39.60	45	39.39	39.60	-39	4,232	-0.92%
2019/04/15	12	38.51	2	38.70	38.65	10	4,013	0.25%
2019/04/12	23	37.88	0	0.00	37.85	23	3,940	0.58%
2019/04/11	1	37.45	54	38.72	37.30	-53	3,878	-1.37%
2019/04/10	1	38.90	0	0.00	38.60	1	3,746	0.03%
2019/04/09	23	38.63	73	39.52	38.55	-50	3,647	-1.37%
2019/04/08	1	38.70	7	38.71	38.40	-6	3,363	-0.18%
2019/04/03	21	37.86	15	37.67	38.10	6	3,160	0.19%
2019/04/02	14	37.21	9	37.30	37.80	5	2,948	0.17%
2019/03/29	8	36.75	0	0.00	36.95	8	2,565	0.31%
2019/03/28	66	36.37	1	36.45	36.20	65	2,489	2.61%
2019/03/27	45	37.80	0	0.00	37.45	45	2,353	1.91%
2019/03/26	6	38.73	7	38.31	37.25	-1	2,198	-0.05%
2019/03/25	16	38.28	18	38.28	38.50	-2	1,982	-0.10%
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	10	32.97	13	33.78	34.30	-3	1,451	-0.21%
2019/03/20	1	32.35	19	32.32	32.25	-18	1,205	-1.49%
2019/03/19	1	32.60	0	0.00	32.65	1	1,199	0.08%
2019/03/15	22	32.50	0	0.00	32.90	22	1,189	1.85%
2019/03/14	0	0.00	23	31.83	32.10	-23	1,151	-2.00%
2019/03/13	12	31.93	0	0.00	31.95	12	1,137	1.05%
2019/03/12	26	32.12	20	31.89	31.95	6	1,130	0.53%
2019/03/07	1	32.60	0	0.00	32.40	1	1,101	0.09%
2019/03/06	0	0.00	48	32.66	32.70	-48	1,085	-4.42%
2019/03/04	44	32.69	0	0.00	32.90	44	1,061	4.15%
2019/02/27	1	32.05	0	0.00	32.30	1	1,018	0.10%
2019/02/26	9	32.67	1	33.10	32.65	8	999	0.80%
2019/02/25	1	33.20	6	33.23	33.20	-5	974	-0.51%
2019/02/22	7	32.21	1	32.20	32.15	6	919	0.65%
2019/02/21	2	32.40	1	32.30	32.45	1	914	0.11%
2019/02/13	0	0.00	10	32.92	32.20	-10	799	-1.25%
2019/02/12	2	32.03	23	31.21	32.15	-21	707	-2.97%
2019/02/11	18	30.55	0	0.00	30.50	18	636	2.83%
2019/01/30	2	29.85	62	30.30	30.45	-60	599	-10.01%
2019/01/28	9	29.00	0	0.00	28.95	9	488	1.84%
2019/01/25	45	28.89	0	0.00	28.90	45	486	9.25%
2019/01/17	0	0.00	122	28.99	29.00	-122	477	-25.53%	大賣/鉅額交易
2019/01/16	3	28.00	0	0.00	28.00	3	433	0.69%
2019/01/15	16	27.90	0	0.00	27.95	16	432	3.70%
2019/01/11	0	0.00	20	28.03	27.95	-20	438	-4.56%
2019/01/09	14	27.95	0	0.00	28.05	14	444	3.15%
2019/01/07	3	27.55	0	0.00	27.80	3	459	0.65%
2019/01/04	6	27.17	0	0.00	27.25	6	475	1.26%
2019/01/03	0	0.00	6	27.47	27.40	-6	476	-1.26%
2019/01/02	10	27.90	0	0.00	27.65	10	477	2.10%
2018/12/28	0	0.00	30	27.75	27.75	-30	491	-6.10%
2018/12/27	20	27.78	0	0.00	27.70	20	500	3.99%
2018/12/26	0	0.00	40	27.52	27.40	-40	505	-7.91%
2018/12/19	10	28.00	0	0.00	27.95	10	517	1.93%
2018/12/18	5	28.23	0	0.00	27.95	5	518	0.96%
2018/12/17	23	28.72	0	0.00	28.60	23	514	4.47%
2018/12/14	0	0.00	15	28.72	28.85	-15	513	-2.92%
2018/12/13	38	29.03	0	0.00	29.05	38	513	7.41%
2018/12/11	31	28.54	0	0.00	28.40	31	507	6.10%
2018/12/10	0	0.00	26	29.00	28.65	-26	500	-5.20%
2018/12/06	0	0.00	60	28.58	29.20	-60	477	-12.57%
2018/12/03	13	28.65	0	0.00	28.75	13	469	2.77%
2018/11/30	17	28.34	0	0.00	28.25	17	460	3.69%
2018/11/28	35	27.82	2	27.80	27.80	33	459	7.19%
2018/11/27	31	27.74	0	0.00	27.80	31	457	6.78%
2018/11/26	26	27.44	0	0.00	27.45	26	457	5.68%
2018/11/23	20	27.28	0	0.00	27.25	20	470	4.25%
2018/11/22	0	0.00	20	27.50	27.35	-20	471	-4.24%
2018/11/19	26	27.93	0	0.00	28.10	26	505	5.15%
2018/11/16	0	0.00	15	27.92	27.75	-15	547	-2.74%
2018/11/15	27	27.35	0	0.00	27.50	27	537	5.02%
2018/11/14	3	27.07	0	0.00	27.15	3	511	0.59%
2018/11/13	0	26.95	0	0.00	24.70	0	493	0.00%
2018/10/16	0	0.00	2	24.60	24.90	-2	522	-0.38%
2018/08/16	0	0.00	4	28.06	28.10	-4	483	-0.83%
2018/08/14	0	0.00	1	27.60	27.65	-1	495	-0.20%
2018/08/13	0	0.00	2	27.35	27.35	-2	495	-0.40%
2018/08/09	0	0.00	10	27.20	27.20	-10	503	-1.99%
2018/08/08	11	27.30	0	0.00	27.15	11	512	2.15%
2018/07/06	1	27.70	0	0.00	27.75	1	617	0.16%
2018/06/15	3	29.13	1	29.60	28.95	2	617	0.32%
2018/06/12	2	29.18	5	29.26	29.25	-3	603	-0.50%
2018/06/11	1	29.05	1	29.15	29.00	0	592	0.00%
2018/06/08	0	0.00	5	29.05	29.00	-5	590	-0.85%
2018/06/07	1	29.05	6	29.11	29.15	-5	591	-0.85%
2018/06/06	0	0.00	43	29.08	29.00	-43	587	-7.31%
2018/06/04	1	28.70	1	28.80	28.80	0	579	0.00%
2018/06/01	0	0.00	29	28.65	28.70	-29	571	-5.08%
2018/05/31	87	28.58	5	28.83	27.95	82	553	14.81%
2018/05/29	0	0.00	1	28.65	28.70	-1	440	-0.23%
2018/05/25	2	28.48	2	28.63	28.40	0	433	0.00%
2018/05/23	1	28.45	0	0.00	28.45	1	422	0.24%
2018/05/21	3	29.00	0	0.00	29.10	3	401	0.75%
2018/05/18	0	0.00	3	29.20	29.25	-3	399	-0.75%
2018/05/15	1	29.70	0	0.00	29.40	1	394	0.25%
2018/05/14	3	30.42	4	30.48	30.30	-1	403	-0.25%
2018/05/11	3	29.93	3	30.03	30.00	0	386	0.00%
2018/05/10	1	29.60	2	29.73	29.85	-1	369	-0.27%
2018/05/08	1	29.15	1	29.25	29.10	0	349	0.00%
2018/04/30	1	28.40	1	28.95	28.30	0	342	0.00%
2018/04/24	1	28.45	0	0.00	28.40	1	345	0.29%
2018/04/23	1	28.75	0	0.00	28.70	1	342	0.29%
2018/04/18	30	28.95	0	0.00	29.00	30	343	8.74%
2018/04/17	23	28.89	1	29.10	28.85	22	345	6.37%
2018/04/16	32	28.86	0	0.00	28.85	32	345	9.26%
2018/04/13	31	29.13	0	0.00	29.10	31	347	8.92%
2018/04/12	29	28.99	0	0.00	29.15	29	356	8.13%
2018/04/11	41	29.06	0	0.00	29.10	41	367	11.16%
2018/04/10	43	29.20	0	0.00	29.10	43	407	10.55%
2018/04/09	30	29.17	0	0.00	29.25	30	413	7.26%
2018/04/03	30	29.37	0	0.00	29.40	30	408	7.34%
2018/04/02	30	29.67	0	0.00	29.60	30	408	7.34%
2018/03/30	41	29.54	0	0.00	29.55	41	412	9.95%
2018/03/29	50	29.46	0	0.00	29.40	50	424	11.77%
2018/03/28	41	29.39	0	0.00	29.55	41	425	9.63%
2018/03/27	50	29.49	0	0.00	29.50	50	426	11.73%
2018/03/26	20	29.23	0	0.00	29.20	20	423	4.73%
2018/03/23	10	29.30	0	0.00	29.30	10	429	2.33%
2018/03/21	10	30.00	0	0.00	30.20	10	421	2.37%
2018/03/20	20	29.85	0	0.00	29.80	20	432	4.63%
2018/03/05	3	29.20	0	0.00	29.25	3	544	0.55%
2018/02/06	0	0.00	13	29.37	29.40	-13	642	-2.02%
2018/01/26	13	31.58	0	0.00	31.55	13	804	1.62%