志超 (8213)-群益金鼎-高盛券商分點個股進出

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
38.95
漲跌
▼0.30
漲幅
-0.76%
成交量
1,252張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:30

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

志超 (8213)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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	0	0.00	5	39.25	39.20	-5	865	-0.58%
2024/05/14	0.1	39.55	0	0.00	39.50	0.1	853	0.01%
2024/04/26	1	39.90	0	0.00	39.60	1	728	0.14%
2024/04/23	0	0.00	18	39.55	39.90	-18	695	-2.59%
2024/04/18	0	0.00	4	43.00	43.20	-4	606	-0.66%
2024/04/16	0	0.00	5	42.70	42.60	-5	613	-0.82%
2024/04/11	0	0.00	5	43.85	43.70	-5	586	-0.85%
2024/04/09	0	0.00	5	44.45	44.50	-5	575	-0.87%
2024/03/28	0	0.00	7	43.90	43.75	-7	527	-1.33%
2024/03/27	0	43.15	0	0.00	43.55	0	518	0.00%
2024/03/25	0	0.00	5	43.60	43.65	-5	510	-0.98%
2024/03/21	0	0.00	1	44.10	44.00	-1	510	-0.20%
2024/03/20	4	43.99	4	43.84	43.65	0	507	0.00%
2024/03/19	17	43.78	0	0.00	43.85	17	492	3.45%
2024/03/18	2	43.10	0	0.00	43.20	2	475	0.42%
2024/03/11	0	0.00	5	41.20	41.20	-5	469	-1.07%
2024/03/08	4	41.50	0	0.00	41.60	4	470	0.85%
2024/03/05	1	42.00	4	41.98	42.45	-3	491	-0.61%
2024/03/04	0	0.00	3	41.95	42.10	-3	492	-0.61%
2024/02/29	2	41.60	0	0.00	41.70	2	492	0.41%
2024/02/01	0.1	41.30	0	0.00	41.30	0.1	515	0.01%
2024/01/22	0	41.05	0	0.00	41.25	0	532	0.00%
2024/01/18	1.1	40.55	0	0.00	40.45	1.1	534	0.20%
2024/01/17	0.2	40.93	0	0.00	40.55	0.2	538	0.03%
2024/01/12	0	41.50	0	0.00	41.45	0	533	0.00%
2024/01/11	0.1	41.50	0	0.00	41.55	0.1	539	0.01%
2024/01/09	0	0.00	2	42.10	42.10	-2	566	-0.35%
2023/12/22	0	0.00	0.1	43.20	43.00	-0.1	680	-0.01%
2023/12/19	0	0.00	3	43.40	43.15	-3	697	-0.43%
2023/12/15	0	0.00	1	45.20	44.75	-1	698	-0.14%
2023/12/13	0	0.00	1	44.35	44.65	-1	684	-0.15%
2023/12/05	0	0.00	4	44.60	44.60	-4	710	-0.56%
2023/12/04	0	0.00	1	44.95	44.95	-1	718	-0.14%
2023/11/28	0	0.00	5	43.27	43.25	-5	758	-0.66%
2023/11/27	0.1	43.20	0	0.00	43.05	0.1	761	0.01%
2023/11/17	0.1	42.95	0	0.00	43.00	0.1	796	0.01%
2023/11/16	2	42.90	0	0.00	42.95	2	816	0.24%
2023/11/13	0	0.00	7	42.70	42.90	-7	836	-0.84%
2023/11/09	0	0.00	0.1	42.90	43.15	-0.1	879	-0.01%
2023/11/08	1	43.20	0	0.00	43.20	1	885	0.11%
2023/11/07	1	43.55	0	0.00	43.30	1	894	0.11%
2023/11/03	2	43.20	0	0.00	43.25	2	902	0.22%
2023/10/23	3	43.25	0	0.00	43.10	3	972	0.31%
2023/10/18	0	0.00	0	42.80	43.70	0	1,037	0.00%
2023/10/13	0	0.00	3	43.35	43.35	-3	1,048	-0.29%
2023/10/11	5	43.07	3	43.27	42.70	2	1,084	0.18%
2023/10/03	1	45.60	0	0.00	45.60	1	1,062	0.09%
2023/10/02	3	46.00	0	0.00	46.00	3	1,054	0.28%
2023/09/27	1	45.85	0	0.00	45.75	1	1,049	0.10%
2023/09/21	0	0.00	11	44.79	44.70	-11	1,031	-1.07%
2023/09/20	10	45.25	10	45.40	45.25	0	1,070	0.00%
2023/09/18	5	46.20	0	0.00	46.15	5	1,149	0.44%
2023/09/15	5	45.90	20	45.75	45.95	-15	1,158	-1.29%
2023/09/14	4	45.95	0	0.00	46.00	4	1,188	0.34%
2023/09/12	2	44.65	0	0.00	45.30	2	1,218	0.16%
2023/09/11	7	44.60	0	0.00	44.65	7	1,226	0.57%
2023/09/07	1	46.70	1	46.10	46.15	0	1,235	0.00%
2023/09/06	9	46.13	7	46.48	46.55	2	1,251	0.16%
2023/09/05	8	45.74	7	45.65	46.00	1	1,231	0.08%
2023/09/01	0	0.00	1	44.55	44.50	-1	1,227	-0.08%
2023/08/30	0	0.00	1	43.90	44.00	-1	1,254	-0.08%
2023/08/28	3	43.50	0	0.00	43.35	3	1,252	0.24%
2023/08/25	0	0.00	10	44.35	44.30	-10	1,250	-0.80%
2023/08/24	2	43.65	0	0.00	43.65	2	1,251	0.16%
2023/08/23	3	44.75	5	44.80	44.80	-2	1,268	-0.16%
2023/08/15	5	43.50	0	0.00	44.00	5	1,174	0.43%
2023/08/11	0	0.00	1	43.10	43.30	-1	1,150	-0.09%
2023/08/09	0	42.95	0	0.00	42.90	0	1,163	0.00%
2023/07/31	0.1	44.60	0	0.00	43.40	0.1	1,128	0.00%
2023/07/27	0	0.00	2	44.68	44.85	-2	1,096	-0.18%
2023/07/25	1	44.55	1	44.70	44.95	0	1,081	0.00%
2023/07/24	1	44.35	3	43.75	44.30	-2	1,048	-0.19%
2023/07/19	0	0.00	1	42.85	42.80	-1	985	-0.10%
2023/07/17	0	0.00	10	42.50	42.75	-10	954	-1.05%
2023/07/14	1	41.55	0	0.00	42.00	1	935	0.11%
2023/07/13	0	0.00	4	41.35	41.25	-4	900	-0.44%
2023/07/11	0	0.00	2	40.35	40.45	-2	879	-0.23%
2023/07/06	0	0.00	1	40.30	40.10	-1	869	-0.11%
2023/07/05	0	0.00	1	40.00	40.00	-1	862	-0.12%
2023/06/29	0	0.00	2	39.50	39.75	-2	864	-0.23%
2023/06/28	1	38.65	6	38.88	39.20	-5	851	-0.59%
2023/06/27	6	39.07	1	38.80	38.60	5	804	0.62%
2023/06/26	6	41.65	2	41.50	41.50	4	757	0.53%
2023/06/20	0	0.00	1	42.25	42.35	-1	703	-0.14%
2023/06/16	7	42.88	0	0.00	42.50	7	650	1.08%
2023/06/15	12	42.42	0	0.00	42.55	12	628	1.91%
2023/06/14	2	42.65	0	0.00	42.40	2	610	0.33%
2023/06/12	4	43.30	1	43.00	43.25	3	583	0.51%
2023/06/05	2	42.25	2	41.80	41.50	0	505	0.00%
2023/05/30	0	41.15	0	0.00	40.85	0	480	0.00%
2023/04/14	0	0.00	10	42.15	42.15	-10	389	-2.57%
2023/04/11	0	0.00	1	42.00	41.90	-1	376	-0.27%
2023/04/07	0	0.00	1	42.00	42.00	-1	370	-0.27%
2023/04/06	0	0.00	1	41.80	41.80	-1	364	-0.27%
2023/03/28	0	0.00	1	40.95	41.20	-1	341	-0.29%
2023/03/24	1	40.70	0	0.00	40.70	1	332	0.30%
2023/03/13	1	39.05	0	0.00	39.15	1	321	0.31%
2023/03/07	1	39.80	0	0.00	40.05	1	297	0.34%
2023/03/03	1	39.80	0	0.00	39.80	1	292	0.34%
2023/02/21	0	0.00	1	39.05	39.05	-1	278	-0.36%
2023/02/20	0	0.00	1	38.75	38.90	-1	277	-0.36%
2023/02/15	0	38.35	1	38.20	38.30	-1	289	-0.35%
2023/02/14	0	0.00	2	38.10	38.05	-2	290	-0.69%
2023/02/06	0	38.50	0	0.00	38.40	0	299	0.00%
2023/01/13	0	36.70	0	0.00	36.60	0	279	0.00%
2023/01/11	2	36.85	0	0.00	36.95	2	302	0.66%
2023/01/05	0	0.00	1	36.70	36.65	-1	327	-0.31%
2022/12/29	0	0.00	1	35.85	36.05	-1	362	-0.28%
2022/12/28	0	0.00	2	36.25	36.20	-2	361	-0.55%
2022/12/26	5	36.39	0	0.00	36.40	5	364	1.37%
2022/11/15	0	0.00	1	35.15	35.80	-1	476	-0.21%
2022/11/10	0	0.00	1	35.20	35.15	-1	476	-0.21%
2022/11/09	1	34.95	0	0.00	34.75	1	480	0.21%
2022/11/08	1	34.70	0	0.00	34.50	1	485	0.21%
2022/10/31	0	32.80	0	0.00	32.60	0	542	0.01%
2022/10/24	0	0.00	1	32.80	32.85	-1	603	-0.17%
2022/10/14	0	0.00	9	32.40	32.30	-9	624	-1.44%
2022/10/07	0	33.80	0	0.00	34.10	0	634	0.00%
2022/10/06	0	34.50	0	0.00	34.25	0	630	0.00%
2022/09/27	0	0.00	1	33.90	34.40	-1	762	-0.13%
2022/09/26	0	0.00	0.1	34.45	34.00	-0.1	772	-0.01%
2022/09/19	12	36.40	0	0.00	36.45	12	915	1.31%
2022/09/16	2	37.10	0	0.00	36.85	2	952	0.21%
2022/09/14	5	36.70	0	0.00	36.95	5	1,096	0.46%
2022/09/13	5	36.75	0	0.00	37.05	5	1,144	0.44%
2022/09/06	0	37.20	0	0.00	36.45	0	1,290	0.00%
2022/09/05	1	37.10	0	0.00	37.45	1	1,295	0.08%
2022/09/02	1	38.05	1	38.40	38.15	0	1,318	0.00%
2022/08/29	4	37.86	0	0.00	37.80	4	1,403	0.29%
2022/08/24	5	38.35	0	0.00	38.35	5	1,437	0.35%
2022/08/22	1	38.30	0	0.00	38.70	1	1,489	0.07%
2022/08/19	1.1	38.26	0	0.00	38.65	1.1	1,503	0.07%
2022/08/17	2	38.48	0	0.00	38.20	2	1,556	0.13%
2022/08/08	1	36.50	0	0.00	36.90	1	1,783	0.06%
2022/08/05	0	36.85	0	0.00	36.80	0	1,820	0.00%
2022/08/03	0	36.50	0	0.00	36.30	0	1,892	0.00%
2022/08/02	1	36.70	0	0.00	36.85	1	1,899	0.05%
2022/07/29	0	0.00	30	37.15	37.00	-30	1,913	-1.57%
2022/07/27	0	0.00	1	36.90	36.90	-1	1,902	-0.05%
2022/07/21	2	36.70	0	0.00	37.15	2	1,912	0.10%
2022/07/15	0	0.00	1	35.20	35.40	-1	1,946	-0.05%
2022/07/11	0.1	34.89	8	34.68	34.55	-7.9	1,931	-0.41%
2022/07/05	0	0.00	2	36.80	36.70	-2	1,897	-0.11%
2022/06/30	12	38.21	0	0.00	38.20	12	1,866	0.64%
2022/06/24	4	40.75	4	41.00	40.65	0	1,772	0.00%
2022/06/23	4	40.70	0	0.00	40.75	4	1,745	0.23%
2022/06/22	2	47.15	2	46.35	46.35	0	1,697	0.00%
2022/06/17	4	48.78	0	0.00	48.65	4	1,563	0.26%
2022/06/16	2	50.30	0	0.00	49.25	2	1,569	0.13%
2022/06/14	1	50.00	2	50.10	50.40	-1	1,543	-0.06%
2022/06/13	3	50.70	2	50.50	50.70	1	1,533	0.07%
2022/06/06	8	53.80	3	53.30	53.30	5	1,474	0.34%
2022/06/02	4	53.60	0	0.00	53.60	4	1,486	0.27%
2022/05/25	2	52.80	0	0.00	53.40	2	1,541	0.13%
2022/05/20	0	0.00	1	53.90	53.60	-1	1,634	-0.06%
2022/05/19	4	52.38	3	52.93	53.50	1	1,656	0.06%
2022/05/18	0	0.00	4	52.30	52.60	-4	1,680	-0.24%
2022/05/17	1	52.30	2	52.15	52.50	-1	1,645	-0.06%
2022/05/13	3	51.50	4	51.40	51.30	-1	1,568	-0.06%
2022/05/12	0	0.00	3	50.50	50.40	-3	1,528	-0.20%
2022/05/11	7	50.70	2	50.85	50.80	5	1,503	0.33%
2022/05/09	3	50.20	0	0.00	49.40	3	1,447	0.21%
2022/05/05	0	0.00	1	49.60	49.40	-1	1,427	-0.07%
2022/04/29	1	49.25	0	0.00	49.05	1	1,451	0.07%
2022/04/28	2	49.30	0	0.00	49.05	2	1,453	0.14%
2022/04/27	0	49.10	0	0.00	49.10	0	1,443	0.00%
2022/04/26	1	49.20	1	49.10	49.10	0	1,426	0.00%
2022/04/25	1	47.45	1	47.45	47.50	0	1,391	0.00%
2022/04/20	1	48.15	1	48.45	48.50	0	1,381	0.00%
2022/04/11	0	0.00	2	48.25	48.15	-2	1,394	-0.14%
2022/04/08	1	48.90	1	48.90	49.15	0	1,389	0.00%
2022/03/30	0	0.00	4.1	50.50	50.80	-4.1	1,402	-0.29%
2022/03/28	9	50.37	1	50.40	50.50	8	1,395	0.57%
2022/03/21	1	50.70	2	50.75	50.80	-1	1,343	-0.07%
2022/03/17	4	49.08	2	48.93	49.40	2	1,288	0.16%
2022/03/16	1	48.20	1	48.20	48.30	0	1,275	0.00%
2022/03/15	1	48.35	6	48.50	48.35	-5	1,259	-0.40%
2022/03/14	0	0.00	0	49.25	49.30	0	1,246	0.00%
2022/03/10	4	49.48	1	49.40	49.25	3	1,234	0.24%
2022/03/08	0	0.00	2	48.05	48.10	-2	1,221	-0.16%
2022/03/07	2	48.50	2	48.50	48.20	0	1,200	0.00%
2022/03/04	1	50.10	2	50.30	50.00	-1	1,164	-0.09%
2022/03/03	0	0.00	1	51.20	50.80	-1	1,159	-0.09%
2022/03/02	1	50.10	0	0.00	50.50	1	1,151	0.09%
2022/02/25	3	51.47	5	51.12	51.20	-2	1,102	-0.18%
2022/02/24	1	50.10	1	51.10	50.00	0	1,058	0.00%
2022/02/23	2	51.05	2	51.25	51.10	0	994	0.00%
2022/02/22	2	49.75	3	49.58	50.40	-1	934	-0.11%
2022/02/21	4	49.98	3	50.23	50.40	1	915	0.11%
2022/02/18	3	49.32	8.1	49.37	49.65	-5.1	859	-0.59%
2022/02/17	0	0.00	2	48.50	48.10	-2	799	-0.25%
2022/02/10	0	0.00	2	48.40	48.15	-2	895	-0.22%
2022/02/09	1	48.05	1	48.05	48.10	0	896	0.00%
2022/01/24	1	47.20	1	47.20	47.25	0	912	0.00%
2022/01/10	0	0.00	8	48.00	48.10	-8	904	-0.88%
2022/01/04	0	0.00	5	48.25	48.25	-5	889	-0.56%
2021/12/29	3	48.30	0	0.00	48.40	3	856	0.35%
2021/12/28	4	48.30	0	0.00	48.25	4	852	0.47%
2021/12/27	1	48.15	1	48.15	48.10	0	847	0.00%
2021/12/23	2	48.05	0	0.00	48.05	2	856	0.23%
2021/12/17	0.2	47.90	0	0.00	48.00	0.2	914	0.02%
2021/11/26	1	47.15	1	47.15	46.95	0	963	0.00%
2021/11/17	2	48.15	0	0.00	48.15	2	939	0.21%
2021/11/11	3	48.85	0	0.00	48.80	3	951	0.32%
2021/11/10	1	48.30	1	48.25	48.55	0	966	0.00%
2021/11/03	3	47.55	0	0.00	47.75	3	1,147	0.26%
2021/11/01	1	47.25	1	47.25	47.25	0	1,310	0.00%
2021/10/20	1	46.30	1	46.30	46.00	0	1,409	0.00%
2021/10/14	1	44.95	1	44.95	44.90	0	1,493	0.00%
2021/10/07	1	46.15	1	46.15	46.00	0	1,572	0.00%
2021/10/06	1	45.35	1	45.35	45.00	0	1,623	0.00%
2021/10/01	0	0.00	1	46.40	45.80	-1	1,659	-0.06%
2021/09/30	0	0.00	5	46.40	46.75	-5	1,695	-0.29%
2021/09/29	1	46.70	1	46.70	46.65	0	1,708	0.00%
2021/09/28	0	0.00	4	47.18	47.60	-4	1,724	-0.23%
2021/09/27	0	0.00	1	47.70	47.80	-1	1,733	-0.06%
2021/09/24	3	47.55	1	47.50	47.50	2	1,762	0.11%
2021/09/13	1	46.00	1	45.95	45.90	0	2,153	0.00%
2021/09/08	1	45.15	1	45.10	44.55	0	2,211	0.00%
2021/08/27	1	46.45	1	46.45	46.35	0	2,392	0.00%
2021/08/18	3	45.95	1	45.60	46.10	2	2,415	0.08%
2021/08/16	1	46.90	1	46.90	46.90	0	2,371	0.00%
2021/08/13	10	49.38	11	48.89	48.40	-1	2,359	-0.04%
2021/08/12	3	49.20	10	49.00	49.00	-7	2,336	-0.30%
2021/08/11	2	49.00	4	48.98	48.95	-2	2,319	-0.09%
2021/08/10	1	48.05	1	48.00	47.90	0	2,252	0.00%
2021/08/09	2	48.78	2	48.80	48.60	0	2,302	0.00%
2021/08/06	13	49.04	1	49.30	48.80	12	2,315	0.52%
2021/08/05	1	47.75	0	0.00	48.15	1	2,276	0.04%
2021/07/28	1	47.05	1	47.00	47.00	0	2,407	0.00%
2021/07/26	5	47.65	0	0.00	47.80	5	2,554	0.20%
2021/07/22	5	47.25	0	0.00	47.50	5	2,820	0.18%
2021/07/20	2	48.00	1	48.25	47.90	1	2,849	0.04%
2021/07/19	0	0.00	1	48.90	48.70	-1	2,852	-0.04%
2021/07/15	0	0.00	1	48.10	48.30	-1	2,971	-0.03%
2021/07/14	5	48.45	2	48.20	48.25	3	2,981	0.10%
2021/07/13	0	0.00	1	48.25	48.05	-1	2,991	-0.03%
2021/07/09	4	47.30	0	0.00	47.35	4	2,933	0.14%
2021/07/08	5	47.53	0	0.00	47.55	5	2,987	0.17%
2021/07/07	2	48.08	1	48.05	47.65	1	3,005	0.03%
2021/07/06	2	47.20	0	0.00	47.20	2	2,980	0.07%
2021/07/02	1	46.45	0	0.00	46.50	1	2,993	0.03%
2021/07/01	0	0.00	2	46.40	46.20	-2	2,996	-0.07%
2021/06/29	1	47.05	5	47.72	47.00	-4	2,973	-0.13%
2021/06/28	4	51.00	0	0.00	50.90	4	2,899	0.14%
2021/06/25	4	51.75	0	0.00	51.50	4	2,778	0.14%
2021/06/23	2	51.80	0	0.00	51.70	2	2,727	0.07%
2021/06/21	2	51.60	5	51.50	51.50	-3	2,701	-0.11%
2021/06/15	0	0.00	1	51.90	51.90	-1	2,860	-0.03%
2021/06/11	2	51.20	3	51.47	51.20	-1	2,926	-0.03%
2021/06/09	3	49.90	1	50.00	49.75	2	2,950	0.07%
2021/06/08	1	50.10	2	50.10	50.30	-1	3,027	-0.03%
2021/06/07	3	49.50	6	49.23	49.70	-3	3,025	-0.10%
2021/06/04	3	49.25	0	0.00	49.30	3	3,025	0.10%
2021/06/02	1	48.30	0	0.00	48.35	1	3,059	0.03%
2021/06/01	1	48.55	2	48.45	48.55	-1	3,060	-0.03%
2021/05/28	1	47.80	0	0.00	47.85	1	3,087	0.03%
2021/05/26	1	47.60	1	47.55	47.60	0	3,169	0.00%
2021/05/25	1	47.40	0	0.00	47.00	1	3,182	0.03%
2021/05/24	1	46.40	0	0.00	46.40	1	3,215	0.03%
2021/05/20	0	0.00	1	47.00	46.55	-1	3,317	-0.03%
2021/05/19	1	46.60	1	46.55	46.75	0	3,359	0.00%
2021/05/18	5	47.14	0	0.00	47.20	5	3,373	0.15%
2021/05/13	4	47.05	1	45.70	47.00	3	3,272	0.09%
2021/05/12	12	47.13	2	48.30	46.50	10	3,234	0.31%
2021/05/11	1	48.35	3	48.65	48.05	-2	3,127	-0.06%
2021/05/10	0	0.00	1	50.40	50.60	-1	3,080	-0.03%
2021/05/07	2	49.93	0	0.00	50.10	2	3,085	0.06%
2021/05/06	0.1	49.60	1	49.95	49.55	-0.9	3,101	-0.03%
2021/05/05	0	0.00	13	49.41	49.50	-13	3,100	-0.42%
2021/05/04	3	49.57	2	49.90	49.90	1	3,114	0.03%
2021/05/03	4	51.20	2	51.65	50.80	2	3,031	0.07%
2021/04/29	9	53.31	5	53.68	52.40	4	2,977	0.13%
2021/04/28	8	54.50	4	53.90	54.60	4	2,894	0.14%
2021/04/27	7	53.24	0	0.00	53.20	7	2,887	0.24%
2021/04/26	6	52.70	1	52.80	52.80	5	3,237	0.15%
2021/04/23	4	52.23	0	0.00	52.30	4	3,234	0.12%
2021/04/22	1	53.10	0	0.00	51.80	1	3,246	0.03%
2021/04/21	3	53.23	2	53.45	52.90	1	3,210	0.03%
2021/04/20	1	52.60	0	0.00	52.70	1	3,124	0.03%
2021/04/19	7	52.70	2	52.80	52.70	5	3,133	0.16%
2021/04/16	1	51.60	8	51.54	51.70	-7	3,130	-0.22%
2021/04/15	1	51.10	0	0.00	51.30	1	3,143	0.03%
2021/04/14	0	0.00	5	51.50	50.70	-5	3,149	-0.16%
2021/04/13	3	52.80	6	52.35	51.70	-3	3,166	-0.09%
2021/04/12	2	52.90	2	52.90	53.00	0	3,180	0.00%
2021/04/09	0	0.00	0.1	52.40	52.70	-0.1	3,177	0.00%
2021/04/07	0	0.00	1	52.30	52.80	-1	3,141	-0.03%
2021/04/01	0	0.00	3	51.70	51.70	-3	3,127	-0.10%
2021/03/31	5	52.30	0	0.00	51.90	5	3,113	0.16%
2021/03/29	3	52.07	0	0.00	52.30	3	3,094	0.10%
2021/03/26	2	52.60	0	0.00	52.60	2	3,075	0.07%
2021/03/25	2	52.00	1	51.90	52.50	1	3,061	0.03%
2021/03/24	1	51.70	1	51.80	52.10	0	3,066	0.00%
2021/03/23	1	52.00	4	52.40	52.00	-3	3,054	-0.10%
2021/03/22	7	53.76	3	53.40	53.30	4	3,003	0.13%
2021/03/19	1	52.20	0	0.00	52.60	1	2,958	0.03%
2021/03/18	4	51.85	0	0.00	51.80	4	2,909	0.14%
2021/03/17	8	52.09	7	51.94	51.60	1	2,912	0.03%
2021/03/16	0	0.00	4	51.05	50.90	-4	2,865	-0.14%
2021/03/15	1	51.40	3	51.27	51.50	-2	2,880	-0.07%
2021/03/12	4	50.83	3	50.00	51.10	1	2,856	0.04%
2021/03/10	1	49.75	0	0.00	49.70	1	2,791	0.04%
2021/03/09	3	49.20	0	0.00	49.90	3	2,794	0.11%
2021/03/02	1	49.65	1	49.65	48.90	0	2,827	0.00%
2021/02/26	3	48.55	0	0.00	48.60	3	2,784	0.11%
2021/02/24	0	0.00	20	47.97	47.90	-20	2,806	-0.71%
2021/02/23	7	48.56	5	48.57	48.85	2	2,788	0.07%
2021/02/22	2	48.35	0	0.00	48.50	2	2,782	0.07%
2021/02/19	2	46.50	0	0.00	47.25	2	2,723	0.07%
2021/02/18	0	0.00	1	46.10	46.30	-1	2,702	-0.04%
2021/02/17	1	45.65	0	0.00	45.55	1	2,723	0.04%
2021/02/05	0	0.00	9	44.84	44.85	-9	2,723	-0.33%
2021/01/29	1	45.80	1	45.05	44.90	0	2,949	0.00%
2021/01/28	2	45.85	0	0.00	45.60	2	2,931	0.07%
2021/01/26	1	46.65	1	46.65	46.10	0	2,903	0.00%
2021/01/25	0	0.00	1	45.95	45.95	-1	2,855	-0.04%
2021/01/22	1	45.15	3	45.10	45.25	-2	2,841	-0.07%
2021/01/21	1	45.70	2	45.15	45.15	-1	2,830	-0.04%
2021/01/20	7	46.21	1	46.65	45.50	6	2,786	0.22%
2021/01/19	11	48.41	6	47.96	48.05	5	2,642	0.19%
2021/01/18	2	45.35	6	44.55	45.45	-4	2,257	-0.18%
2021/01/15	0	0.00	1	45.50	45.00	-1	2,237	-0.04%
2021/01/14	6	45.56	0	0.00	45.65	6	2,212	0.27%
2021/01/12	0	0.00	59	45.00	44.60	-59	2,184	-2.70%
2021/01/11	0	0.00	6	45.40	45.40	-6	2,185	-0.27%
2021/01/07	25	45.30	0	0.00	45.30	25	2,153	1.16%
2021/01/06	0	0.00	50	45.18	45.25	-50	2,193	-2.28%
2021/01/05	30	45.29	7	45.24	45.45	23	2,131	1.08%
2021/01/04	30	44.56	0	0.00	44.60	30	2,130	1.41%
2020/12/31	6	44.38	2	44.25	44.40	4	2,119	0.19%
2020/12/30	19	44.19	0	0.00	44.00	19	2,120	0.90%
2020/12/29	6	44.20	0	0.00	44.05	6	2,123	0.28%
2020/12/25	0	0.00	1	44.65	44.20	-1	2,107	-0.05%
2020/12/22	0	0.00	10	43.75	43.50	-10	2,127	-0.47%
2020/12/21	10	43.93	0	0.00	43.95	10	2,141	0.47%
2020/12/18	3	44.40	1	44.25	44.00	2	2,147	0.09%
2020/12/16	1	44.60	0	0.00	44.55	1	2,155	0.05%
2020/12/11	0	0.00	6	45.15	45.30	-6	2,120	-0.28%
2020/12/10	1	45.90	1	46.15	45.65	0	2,102	0.00%
2020/12/09	0	0.00	1	45.85	46.55	-1	2,064	-0.05%
2020/12/08	0	0.00	1	45.35	45.15	-1	2,064	-0.05%
2020/12/04	0	0.00	1	45.05	45.20	-1	2,065	-0.05%
2020/12/03	1	45.55	0	0.00	45.10	1	2,090	0.05%
2020/12/02	1	45.70	0	0.00	45.50	1	2,173	0.05%
2020/12/01	1	45.50	1	45.50	45.65	0	2,231	0.00%
2020/11/30	1	45.60	2	46.00	45.60	-1	2,303	-0.04%
2020/11/27	0	0.00	1	45.50	45.20	-1	2,317	-0.04%
2020/11/26	40	45.35	0	0.00	45.20	40	2,398	1.67%
2020/11/25	1	44.70	0	0.00	44.35	1	2,370	0.04%
2020/11/24	0	0.00	1	44.50	44.35	-1	2,392	-0.04%
2020/11/23	2	44.90	0	0.00	44.80	2	2,394	0.08%
2020/11/20	1	44.70	1	44.70	44.60	0	2,388	0.00%
2020/11/19	1	44.60	6	44.39	44.40	-5	2,420	-0.21%
2020/11/18	0	0.00	3	44.00	43.90	-3	2,448	-0.12%
2020/11/16	0	0.00	5	44.19	44.15	-5	2,712	-0.18%
2020/11/13	3	43.65	0	0.00	43.85	3	2,903	0.10%
2020/11/12	1	43.60	18	43.65	43.35	-17	3,005	-0.57%
2020/11/11	3	43.60	4	43.88	43.80	-1	3,195	-0.03%
2020/11/10	18	42.58	0	0.00	42.75	18	3,738	0.48%
2020/11/03	0	0.00	1	41.50	41.50	-1	4,540	-0.02%
2020/10/30	0	0.00	1	41.10	40.70	-1	4,558	-0.02%
2020/10/23	0	0.00	1	41.95	41.95	-1	4,618	-0.02%
2020/10/22	1	41.25	1	41.95	41.95	0	4,635	0.00%
2020/10/20	1	41.25	0	0.00	41.40	1	4,649	0.02%
2020/10/19	0	0.00	1	41.65	41.35	-1	4,645	-0.02%
2020/10/15	5	41.02	0	0.00	41.05	5	4,639	0.11%
2020/10/14	10	41.60	2	41.58	41.45	8	4,643	0.17%
2020/10/13	1	40.40	1	40.65	40.85	0	4,625	0.00%
2020/10/07	0	0.00	1	40.50	40.35	-1	4,673	-0.02%
2020/10/06	1	39.95	1	39.95	39.95	0	4,709	0.00%
2020/09/25	0	0.00	1	38.15	38.35	-1	4,815	-0.02%
2020/09/21	0	0.00	2	41.70	41.35	-2	4,759	-0.04%
2020/09/18	1	42.10	12	42.15	41.90	-11	4,762	-0.23%
2020/09/17	6	41.80	6	41.78	41.85	0	4,756	0.00%
2020/09/16	2	41.55	4	41.61	41.55	-2	4,755	-0.04%
2020/09/14	4	41.28	2	41.45	41.45	2	4,766	0.04%
2020/09/11	11	41.35	9	41.40	41.15	2	4,767	0.04%
2020/09/10	9	42.25	0	0.00	42.15	9	4,761	0.19%
2020/09/09	5	42.00	0	0.00	42.45	5	4,771	0.10%
2020/09/08	5	42.00	0	0.00	41.85	5	4,773	0.10%
2020/09/07	1	43.30	3	42.15	42.25	-2	4,755	-0.04%
2020/09/04	3	43.20	2	43.78	43.90	1	4,777	0.02%
2020/09/02	1	43.10	6	43.18	43.35	-5	4,812	-0.10%
2020/09/01	7	43.49	1	43.55	43.40	6	4,827	0.12%
2020/08/21	2	42.18	0	0.00	42.50	2	4,932	0.04%
2020/08/20	4	42.16	9	41.75	41.30	-5	4,830	-0.10%
2020/08/19	9	43.48	16	43.63	42.65	-7	4,659	-0.15%
2020/08/18	7	45.17	12	45.28	45.10	-5	4,427	-0.11%
2020/08/17	11	45.86	4	45.61	46.10	7	4,309	0.16%
2020/08/14	33	44.28	32	44.97	46.20	1	4,110	0.02%
2020/08/13	24	43.31	29	43.40	43.10	-5	3,467	-0.14%
2020/08/12	6	40.53	11	41.06	41.50	-5	2,979	-0.17%
2020/08/04	0	0.00	35	37.33	37.35	-35	2,991	-1.17%
2020/08/03	3	37.23	3	37.32	37.40	0	3,010	0.00%
2020/07/30	0	0.00	51	36.56	36.85	-51	3,012	-1.69%
2020/07/28	25	35.44	0	0.00	35.20	25	3,103	0.81%
2020/07/27	11	35.62	1	35.85	35.20	10	3,119	0.32%
2020/07/24	1	36.20	0	0.00	36.10	1	3,167	0.03%
2020/07/20	3	36.75	1	36.50	36.85	2	3,333	0.06%
2020/07/17	0	0.00	1	37.10	36.60	-1	3,334	-0.03%
2020/07/16	7	37.13	1	36.95	37.05	6	3,318	0.18%
2020/07/15	0	0.00	9	36.67	36.65	-9	3,325	-0.27%
2020/07/14	0	0.00	27	36.03	36.45	-27	3,336	-0.81%
2020/07/13	6	36.05	0	0.00	36.30	6	3,317	0.18%
2020/07/09	25	35.85	0	0.00	35.85	25	3,297	0.76%
2020/07/07	0	0.00	10	35.85	35.80	-10	3,275	-0.31%
2020/07/06	0	0.00	2	36.00	35.95	-2	3,269	-0.06%
2020/07/03	1	35.20	0	0.00	35.20	1	3,257	0.03%
2020/07/01	1	35.10	0	0.00	34.85	1	3,278	0.03%
2020/06/30	0	0.00	13	34.98	34.90	-13	3,284	-0.40%
2020/06/29	1	34.25	0	0.00	34.40	1	3,287	0.03%
2020/06/24	4	34.55	0	0.00	34.55	4	3,281	0.12%
2020/06/23	8	34.34	1	34.50	34.30	7	3,322	0.21%
2020/06/18	3	34.85	0	0.00	34.75	3	3,431	0.09%
2020/06/17	6	35.36	21	35.19	35.15	-15	3,428	-0.44%
2020/06/16	0	0.00	10	34.65	35.25	-10	3,400	-0.29%
2020/06/12	6	33.68	1	34.30	34.30	5	3,398	0.15%
2020/06/11	12	34.93	14	35.56	34.60	-2	3,381	-0.06%
2020/06/10	7	38.34	0	0.00	38.20	7	3,255	0.22%
2020/06/09	0	0.00	1	38.65	38.45	-1	3,192	-0.03%
2020/06/08	10	38.60	14	38.42	38.40	-4	3,137	-0.13%
2020/06/05	2	38.13	7	38.21	38.20	-5	3,069	-0.16%
2020/06/04	1	37.85	0	0.00	38.00	1	3,026	0.03%
2020/06/03	16	38.01	7	38.43	37.80	9	3,002	0.30%
2020/06/02	6	37.95	2	38.08	38.15	4	2,927	0.14%
2020/06/01	15	37.60	0	0.00	37.70	15	2,883	0.52%
2020/05/29	11	37.26	1	37.15	37.25	10	2,865	0.35%
2020/05/28	0	0.00	1	36.50	36.80	-1	2,801	-0.04%
2020/05/27	3	35.75	0	0.00	35.75	3	2,699	0.11%
2020/05/21	0	0.00	4	35.33	35.40	-4	2,664	-0.15%
2020/05/20	1	34.85	0	0.00	35.00	1	2,642	0.04%
2020/05/18	0	0.00	4	35.39	35.15	-4	2,600	-0.15%
2020/05/15	3	34.92	3	34.88	34.95	0	2,556	0.00%
2020/05/14	2	34.73	48	34.89	34.55	-46	2,525	-1.82%
2020/05/13	17	35.59	0	0.00	35.50	17	2,462	0.69%
2020/05/12	2	35.95	0	0.00	35.95	2	2,290	0.09%
2020/05/11	0	0.00	1	35.65	36.25	-1	2,254	-0.04%
2020/05/07	4	34.75	1	34.95	34.75	3	2,137	0.14%
2020/04/30	1	33.80	2	33.83	33.80	-1	2,059	-0.05%
2020/04/29	1	33.35	12	33.52	33.50	-11	2,043	-0.54%
2020/04/28	5	32.71	0	0.00	32.95	5	1,985	0.25%
2020/04/27	4	32.63	0	0.00	32.90	4	1,981	0.20%
2020/04/24	20	32.17	5	32.53	32.60	15	1,930	0.78%
2020/04/22	2	29.90	0	0.00	29.95	2	1,789	0.11%
2020/04/21	3	29.98	11	30.27	29.75	-8	1,775	-0.45%
2020/04/20	2	30.70	1	31.00	31.00	1	1,750	0.06%
2020/04/17	5	31.10	2	31.48	31.35	3	1,706	0.18%
2020/04/16	3	30.85	0	0.00	31.05	3	1,650	0.18%
2020/04/13	2	29.85	0	0.00	29.85	2	1,588	0.13%
2020/04/09	6	29.84	0	0.00	29.75	6	1,585	0.38%
2020/04/08	2	29.50	6	29.25	29.55	-4	1,566	-0.26%
2020/04/06	2	28.95	0	0.00	28.95	2	1,500	0.13%
2020/03/26	2	28.55	0	0.00	28.90	2	1,395	0.14%
2020/03/25	3	28.00	0	0.00	29.20	3	1,379	0.22%
2020/03/24	5	27.20	94	27.38	27.35	-89	1,290	-6.90%
2020/03/20	1	25.90	0	0.00	26.30	1	1,228	0.08%
2020/03/19	1	24.10	53	24.43	24.10	-52	1,215	-4.28%
2020/03/18	1	26.80	0	0.00	26.75	1	1,202	0.08%
2020/03/17	10	27.05	0	0.00	27.05	10	1,191	0.84%
2020/03/13	114	27.72	5	27.80	28.50	109	1,178	9.25%	大買/鉅額交易
2020/03/12	13	30.26	0	0.00	30.30	13	1,127	1.15%
2020/03/09	0	0.00	122	32.00	32.00	-122	1,086	-11.23%	大賣/鉅額交易
2020/03/06	20	33.47	20	33.28	33.25	0	1,084	0.00%
2020/03/05	125	33.83	2	33.83	33.80	123	1,089	11.29%	大買/鉅額交易
2020/03/04	2	33.40	2	33.40	33.55	0	1,108	0.00%
2020/02/27	1	33.15	0	0.00	32.35	1	1,062	0.09%
2020/02/26	1	32.25	0	0.00	32.35	1	1,043	0.10%
2020/02/20	0	0.00	1	33.45	33.35	-1	1,135	-0.09%
2020/02/13	1	33.95	0	0.00	33.90	1	1,251	0.08%
2020/02/12	1	33.40	0	0.00	33.55	1	1,275	0.08%
2020/02/11	0	0.00	1	33.05	33.00	-1	1,328	-0.08%
2020/02/07	0	0.00	1	33.10	33.05	-1	1,379	-0.07%
2020/02/06	1	33.70	0	0.00	33.55	1	1,385	0.07%
2020/02/05	1	34.10	7	33.85	33.60	-6	1,446	-0.41%
2020/02/04	1	32.30	0	0.00	32.75	1	1,436	0.07%
2020/02/03	0	0.00	1	31.95	32.00	-1	1,434	-0.07%
2020/01/30	0	0.00	6	33.31	33.00	-6	1,405	-0.43%
2020/01/08	2	35.15	0	0.00	35.10	2	1,406	0.14%
2020/01/06	2	35.95	0	0.00	35.80	2	1,403	0.14%
2020/01/03	13	36.50	0	0.00	36.35	13	1,417	0.92%
2019/12/23	0	0.00	21	36.04	36.00	-21	1,486	-1.41%
2019/12/17	1	36.10	0	0.00	36.10	1	1,618	0.06%
2019/12/11	20	36.35	0	0.00	36.35	20	1,619	1.24%
2019/12/06	1	36.80	0	0.00	36.80	1	1,699	0.06%
2019/12/03	6	36.73	0	0.00	36.70	6	1,800	0.33%
2019/12/02	5	36.15	0	0.00	36.55	5	1,807	0.28%
2019/11/29	5	36.70	25	36.60	36.60	-20	1,802	-1.11%
2019/11/28	1	37.25	0	0.00	37.20	1	1,778	0.06%
2019/11/22	5	37.45	0	0.00	37.50	5	1,870	0.27%
2019/11/21	10	37.30	0	0.00	37.55	10	1,887	0.53%
2019/11/19	27	38.19	55	38.52	37.85	-28	1,894	-1.48%
2019/11/15	25	37.80	0	0.00	37.65	25	1,847	1.35%
2019/11/14	15	37.85	10	37.95	37.85	5	1,849	0.27%
2019/11/13	0	0.00	1	38.00	38.20	-1	1,842	-0.05%
2019/11/11	10	37.40	18	37.37	37.00	-8	1,837	-0.44%
2019/11/08	42	38.31	13	38.10	38.30	29	1,830	1.58%
2019/11/07	0	0.00	60	37.49	38.00	-60	1,791	-3.35%
2019/11/06	0	0.00	1	37.60	37.20	-1	1,780	-0.06%
2019/11/05	26	37.55	1	37.20	37.45	25	1,775	1.41%
2019/11/04	23	37.82	17	37.85	37.75	6	1,787	0.34%
2019/11/01	5	36.60	1	37.05	37.40	4	1,723	0.23%
2019/10/28	5	36.05	0	0.00	36.05	5	1,864	0.27%
2019/10/25	5	36.25	0	0.00	36.20	5	1,938	0.26%
2019/10/24	0	0.00	10	36.40	36.40	-10	1,971	-0.51%
2019/10/21	5	35.55	0	0.00	35.90	5	2,199	0.23%
2019/10/18	1	36.00	0	0.00	35.50	1	2,240	0.04%
2019/10/14	0	0.00	3	35.50	35.55	-3	2,350	-0.13%
2019/10/08	3	35.65	0	0.00	35.45	3	2,385	0.13%
2019/10/07	10	35.85	3	35.60	35.75	7	2,407	0.29%
2019/10/04	1	35.75	0	0.00	35.65	1	2,433	0.04%
2019/10/03	0	0.00	1	35.85	35.85	-1	2,434	-0.04%
2019/10/01	15	36.33	0	0.00	36.50	15	2,437	0.62%
2019/09/27	2	36.00	2	36.25	35.90	0	2,443	0.00%
2019/09/26	0	0.00	105	37.00	36.70	-105	2,434	-4.31%	大賣/鉅額交易
2019/09/25	20	37.45	9	37.19	37.20	11	2,419	0.45%
2019/09/24	54	37.61	0	0.00	38.30	54	2,391	2.26%
2019/09/23	10	37.18	0	0.00	37.45	10	2,349	0.43%
2019/09/20	66	37.50	0	0.00	37.45	66	2,342	2.82%
2019/09/19	0	0.00	1	37.50	37.50	-1	2,331	-0.04%
2019/09/18	10	37.50	0	0.00	37.55	10	2,329	0.43%
2019/09/17	0	0.00	2	37.80	37.60	-2	2,317	-0.09%
2019/09/12	1	38.10	3	38.30	38.10	-2	2,333	-0.09%
2019/09/11	1	38.50	40	38.30	38.65	-39	2,326	-1.68%
2019/09/09	1	38.85	0	0.00	38.80	1	2,257	0.04%
2019/09/06	5	38.30	0	0.00	38.05	5	2,214	0.23%
2019/09/05	7	38.40	25	38.25	38.50	-18	2,191	-0.82%
2019/09/04	3	37.90	0	0.00	37.95	3	2,181	0.14%
2019/09/03	5	37.25	0	0.00	37.35	5	2,171	0.23%
2019/08/30	21	37.46	2	37.10	37.05	19	2,176	0.87%
2019/08/29	16	36.10	0	0.00	36.70	16	2,133	0.75%
2019/08/27	0	0.00	3	35.68	35.35	-3	2,096	-0.14%
2019/08/23	10	36.45	0	0.00	36.70	10	2,076	0.48%
2019/08/22	10	36.30	0	0.00	36.30	10	2,065	0.48%
2019/08/21	0	0.00	18	36.23	36.30	-18	2,094	-0.86%
2019/08/20	8	36.78	12	35.96	36.70	-4	2,087	-0.19%
2019/08/16	18	35.72	0	0.00	35.90	18	2,074	0.87%
2019/08/15	5	35.20	0	0.00	35.40	5	2,066	0.24%
2019/08/14	4	36.01	8	35.77	35.60	-4	2,085	-0.19%
2019/08/13	5	34.20	0	0.00	34.20	5	2,096	0.24%
2019/08/12	2	35.53	10	35.25	35.30	-8	2,094	-0.38%
2019/08/07	0	0.00	5	36.05	35.75	-5	2,151	-0.23%
2019/08/06	5	35.55	0	0.00	35.95	5	2,159	0.23%
2019/08/02	0	0.00	2	37.80	37.00	-2	2,177	-0.09%
2019/08/01	2	40.40	4	40.80	40.50	-2	2,146	-0.09%
2019/07/30	0	0.00	12	40.49	40.50	-12	2,100	-0.57%
2019/07/26	9	41.53	0	0.00	41.25	9	2,018	0.45%
2019/07/25	20	41.86	17	41.94	41.85	3	1,990	0.15%
2019/07/24	6	41.29	0.1	41.40	41.45	5.9	1,941	0.30%
2019/07/17	1	38.90	0	0.00	38.80	1	2,148	0.05%
2019/07/12	0	0.00	13	38.03	38.40	-13	2,236	-0.58%
2019/07/11	13	37.80	2	37.65	37.60	11	2,377	0.46%
2019/07/09	10	37.90	0	0.00	38.00	10	2,427	0.41%
2019/07/01	13	37.32	2	37.10	37.45	11	3,311	0.33%
2019/06/27	0	0.00	3	36.70	36.90	-3	3,651	-0.08%
2019/06/24	0	0.00	1	36.30	36.35	-1	3,983	-0.03%
2019/06/21	0	0.00	2	36.75	36.30	-2	4,202	-0.05%
2019/06/20	0	0.00	3	36.15	36.70	-3	4,609	-0.07%
2019/06/19	0	0.00	2	36.20	36.10	-2	4,687	-0.04%
2019/06/18	0	0.00	3	36.00	35.80	-3	4,908	-0.06%
2019/06/12	1	36.65	0	0.00	36.40	1	4,997	0.02%
2019/06/10	0	0.00	1	35.95	36.50	-1	4,974	-0.02%
2019/06/06	2	35.35	0	0.00	35.45	2	4,969	0.04%
2019/06/04	0	0.00	2	35.55	35.60	-2	4,972	-0.04%
2019/06/03	3	35.80	0	0.00	35.60	3	4,989	0.06%
2019/05/31	7	35.78	0	0.00	35.85	7	4,989	0.14%
2019/05/29	0	0.00	1	35.20	35.25	-1	5,019	-0.02%
2019/05/28	2	35.78	0	0.00	35.65	2	5,029	0.04%
2019/05/27	0	0.00	3	34.75	34.85	-3	5,008	-0.06%
2019/05/24	2	34.95	6	35.07	35.00	-4	5,048	-0.08%
2019/05/23	1	34.70	1	34.70	34.75	0	5,047	0.00%
2019/05/22	0	0.00	2	36.35	35.70	-2	5,069	-0.04%
2019/05/21	1	35.70	1	35.40	36.05	0	5,073	0.00%
2019/05/20	1	35.95	66	35.81	35.45	-65	5,050	-1.29%
2019/05/17	1	36.80	206	37.05	36.80	-205	5,020	-4.08%	大賣/鉅額交易
2019/05/16	13	37.60	13	38.50	37.60	0	5,004	0.00%
2019/05/15	2	38.05	0	0.00	38.30	2	4,989	0.04%
2019/05/14	1	37.30	3	37.15	37.25	-2	5,006	-0.04%
2019/05/10	10	38.00	0	0.00	37.20	10	5,054	0.20%
2019/05/09	0	0.00	46	36.80	36.90	-46	5,110	-0.90%
2019/05/07	23	37.30	0	0.00	37.90	23	5,035	0.46%
2019/04/26	3	37.90	0	0.00	37.85	3	4,850	0.06%
2019/04/25	4	38.20	0	0.00	38.20	4	4,855	0.08%
2019/04/24	3	38.15	23	38.00	38.10	-20	4,833	-0.41%
2019/04/23	10	39.58	10	39.33	38.35	0	4,770	0.00%
2019/04/22	0	0.00	1	39.25	39.15	-1	4,457	-0.02%
2019/04/19	26	38.55	0	0.00	38.70	26	4,386	0.59%
2019/04/18	0	0.00	10	38.75	38.00	-10	4,332	-0.23%
2019/04/17	26	39.40	20	39.29	39.60	6	4,232	0.14%
2019/04/16	25	38.40	0	0.00	38.60	25	4,058	0.62%
2019/04/15	10	38.53	5	38.20	38.65	5	4,013	0.12%
2019/04/12	5	37.85	21	37.79	37.85	-16	3,940	-0.41%
2019/04/11	17	38.17	61	37.82	37.30	-44	3,878	-1.13%
2019/04/10	0	0.00	1	38.80	38.60	-1	3,746	-0.03%
2019/04/09	2	39.35	5	40.01	38.55	-3	3,647	-0.08%
2019/04/08	6	38.64	3	38.73	38.40	3	3,363	0.09%
2019/04/03	49	38.03	38	37.81	38.10	11	3,160	0.35%
2019/04/02	17	37.26	1	37.55	37.80	16	2,948	0.54%
2019/04/01	56	36.53	40	37.20	36.50	16	2,728	0.59%
2019/03/29	25	36.94	0	0.00	36.95	25	2,565	0.97%
2019/03/28	11	36.23	5	37.05	36.20	6	2,489	0.24%
2019/03/27	7	38.24	5	37.50	37.45	2	2,353	0.08%
2019/03/26	53	37.47	38	39.00	37.25	15	2,198	0.68%
2019/03/25	44	38.64	4	38.73	38.50	40	1,982	2.02%
2019/03/22	0	0.00	34	37.70	37.70	-34	1,550	-2.19%
2019/03/21	5	34.07	12	33.96	34.30	-7	1,451	-0.48%
2019/03/08	9	32.23	0	0.00	32.35	9	1,111	0.81%
2019/03/07	8	32.10	5	32.50	32.40	3	1,101	0.27%
2019/02/27	27	32.19	0	0.00	32.30	27	1,018	2.65%
2019/02/26	1	32.65	1	33.35	32.65	0	999	0.00%
2019/02/25	162	32.97	0	0.00	33.20	162	974	16.62%	大買/鉅額交易
2019/02/15	0	0.00	17	31.79	31.90	-17	851	-2.00%
2019/02/13	17	32.70	15	32.85	32.20	2	799	0.25%
2019/02/12	3	31.90	5	32.12	32.15	-2	707	-0.28%
2019/01/30	4	29.98	2	30.05	30.45	2	599	0.33%
2019/01/17	0	0.00	2	29.30	29.00	-2	477	-0.42%
2018/12/12	5	28.85	5	28.90	29.10	0	513	0.00%
2018/11/29	0	0.00	10	27.97	27.95	-10	463	-2.16%
2018/11/28	10	27.90	1	27.80	27.80	9	459	1.96%
2018/11/16	1	28.10	1	27.75	27.75	0	547	0.00%
2018/08/29	0	0.00	20	28.45	28.40	-20	448	-4.46%
2018/08/24	0	0.00	2	28.90	28.20	-2	469	-0.43%
2018/08/23	27	29.29	0	0.00	29.65	27	539	5.00%
2018/08/21	0	0.00	5	28.40	28.50	-5	498	-1.00%
2018/08/20	0	0.00	1.6	28.43	28.35	-1.6	498	-0.31%
2018/08/17	5	28.50	0	0.00	28.55	5	490	1.02%
2018/07/30	1	27.10	0	0.00	27.05	1	594	0.17%
2018/05/30	3	28.45	0	0.00	28.40	3	449	0.67%
2018/02/08	3	29.25	0	0.00	29.25	3	637	0.47%
2018/01/26	0	0.00	0.1	31.55	31.55	-0.1	804	-0.02%
2018/01/19	1	31.65	0	0.00	31.65	1	919	0.11%
2018/01/04	1	32.85	0	0.00	32.80	1	978	0.10%