建準 (2421)-群益金鼎-萬華券商分點個股進出

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

建準

(2421)

可現股當沖

股價
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建準 (2421)籌碼相關－群益金鼎-萬華券商分點個股進出

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-萬華券商分點個股進出
群益金鼎-萬華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
2024/11/22	9	105.00	3	105.50	105.00	6	4,446	0.13%
2024/11/21	5.1	99.80	4	99.70	98.70	1.1	4,308	0.02%
2024/11/20	9	100.50	1	100.50	99.70	8	4,329	0.18%
2024/11/19	1.1	98.98	4	99.53	99.00	-3	4,352	-0.07%
2024/11/18	5.1	98.50	3	97.50	97.00	2.1	4,363	0.05%
2024/11/15	1	102.50	10	102.90	102.00	-9	4,336	-0.21%
2024/11/14	13	102.21	12	102.08	102.00	1	4,265	0.02%
2024/11/13	3	99.87	3	98.80	98.40	0	4,125	0.00%
2024/11/12	2	97.90	0	0.00	98.00	2	4,133	0.05%
2024/11/11	0.1	99.91	0	0.00	101.00	0.1	4,107	0.00%
2024/11/08	2.1	100.70	0	0.00	99.40	2.1	4,152	0.05%
2024/11/07	4	102.38	0	0.00	102.50	4	4,196	0.10%
2024/11/06	0	0.00	5	101.60	102.50	-5	4,199	-0.12%
2024/11/05	1.1	97.57	3	98.00	97.90	-1.9	4,189	-0.05%
2024/11/04	1	97.40	0	0.00	97.10	1	4,227	0.02%
2024/11/01	0	0.00	2	98.00	98.40	-2	4,257	-0.05%
2024/10/30	2.3	97.86	1	96.90	96.50	1.3	4,269	0.03%
2024/10/29	3	99.43	1	101.00	98.90	2	4,262	0.05%
2024/10/28	6	102.58	3	102.17	101.50	3	4,215	0.07%
2024/10/25	4	104.13	4	104.38	103.50	0	4,174	0.00%
2024/10/24	3.1	103.40	6	103.50	102.50	-2.9	4,196	-0.07%
2024/10/23	0	107.00	3	107.17	107.00	-3	4,149	-0.07%
2024/10/22	3	105.00	2	105.00	105.50	1	4,121	0.02%
2024/10/21	7	108.36	2	108.50	106.50	5	4,102	0.12%
2024/10/18	3.1	112.17	7	110.79	108.50	-3.9	3,948	-0.10%
2024/10/17	13	110.12	9	108.83	108.50	4	3,659	0.11%
2024/10/16	12	106.88	12	106.96	108.50	0	3,333	0.00%
2024/10/15	2	100.30	2	99.45	99.30	0	2,902	0.00%
2024/10/14	6.1	103.83	4	100.88	98.10	2.1	2,848	0.07%
2024/10/11	0	101.00	1	101.47	102.00	-1	2,627	-0.04%
2024/10/09	1	93.50	0	0.00	92.80	1	2,517	0.04%
2024/09/27	1.1	96.26	6	96.02	96.00	-4.9	2,793	-0.18%
2024/09/26	0	96.00	0	0.00	95.00	0	2,825	0.00%
2024/09/24	0	95.20	0	0.00	94.70	0	2,874	0.00%
2024/09/23	1	96.40	0	0.00	95.90	1	2,898	0.03%
2024/09/20	2	96.20	2	95.35	95.40	0	2,917	0.00%
2024/09/18	4	93.30	3	93.00	92.50	1	2,943	0.03%
2024/09/16	2	92.00	0	0.00	94.10	2	2,959	0.07%
2024/09/11	0	87.50	0	0.00	87.50	0	3,035	0.00%
2024/09/05	0	91.20	0	0.00	89.50	0	3,132	0.00%
2024/09/03	0	0.00	0	93.60	93.20	0	3,231	0.00%
2024/08/28	2	97.19	2	95.80	95.80	0	3,535	0.00%
2024/08/23	0	0.00	1	94.50	94.10	-1	3,630	-0.03%
2024/08/21	0	94.30	0	0.00	94.30	0	3,823	0.00%
2024/08/20	2	95.05	1	95.30	96.00	1	3,818	0.03%
2024/08/19	0	93.80	1	94.30	94.10	-1	3,837	-0.03%
2024/08/16	0	0.00	2	93.00	93.10	-2	3,862	-0.05%
2024/08/15	2	91.35	0	0.00	91.80	2	3,877	0.05%
2024/08/13	0	92.60	3	93.33	93.00	-3	3,879	-0.08%
2024/08/12	0	91.90	0	0.00	92.20	0	3,885	0.00%
2024/08/09	4	93.40	2	93.25	92.20	2	3,859	0.05%
2024/08/08	0	93.80	0	0.00	94.40	0	3,780	0.00%
2024/08/06	2	86.76	3	88.23	87.80	-1	3,862	-0.03%
2024/08/05	1	87.30	1	87.40	87.30	0	3,924	0.00%
2024/08/01	0	98.80	0	0.00	100.00	0	3,917	0.00%
2024/07/31	0	95.10	0	0.00	95.10	0	3,907	0.00%
2024/07/30	0	92.00	1	93.50	96.00	-1	3,916	-0.03%
2024/07/29	2	92.75	0	0.00	92.70	2	3,924	0.05%
2024/07/26	2	97.00	0	0.00	97.20	2	3,936	0.05%
2024/07/22	8	99.88	6	97.55	97.30	2	4,026	0.05%
2024/07/19	3	102.83	2	103.74	103.00	1	4,034	0.02%
2024/07/18	1	103.00	0	0.00	103.00	1	4,092	0.02%
2024/07/17	0	105.00	2	105.25	106.00	-2	4,093	-0.05%
2024/07/16	2	103.75	2	103.75	104.00	0	4,119	0.00%
2024/07/15	4	103.38	5.1	103.40	104.00	-1.1	4,192	-0.03%
2024/07/12	1	104.00	0	0.00	104.50	1	4,254	0.02%
2024/07/11	2	104.75	1	106.00	106.00	1	4,271	0.02%
2024/07/10	2	106.00	0	0.00	106.00	2	4,331	0.05%
2024/07/09	0.1	105.50	1	105.51	108.00	-0.9	4,367	-0.02%
2024/07/08	3.1	107.86	0	0.00	108.50	3.1	4,344	0.07%
2024/07/05	0.1	110.00	1	109.00	111.50	-1	4,332	-0.02%
2024/07/04	2	108.00	0	0.00	109.00	2	4,386	0.05%
2024/07/03	1	109.00	1	109.50	110.00	0	4,431	0.00%
2024/07/02	1	111.00	2	111.50	111.50	-1	4,543	-0.02%
2024/07/01	2	114.00	0	112.50	112.50	2	4,603	0.04%
2024/06/28	1.2	114.50	1	115.00	115.00	0.2	4,744	0.00%
2024/06/27	0.2	112.50	4	113.75	114.50	-3.8	4,929	-0.08%
2024/06/26	2.5	113.90	0	0.00	114.00	2.5	5,771	0.04%
2024/06/25	3	111.00	3	112.00	114.50	0	6,029	0.00%
2024/06/24	2.1	113.49	2	114.50	114.50	0.1	6,351	0.00%
2024/06/21	1	114.50	1.3	114.15	114.50	-0.3	6,800	0.00%
2024/06/20	0	0.00	0.2	112.50	113.00	-0.2	6,943	0.00%
2024/06/19	0	0.00	9	112.00	112.00	-9	6,973	-0.13%
2024/06/18	0	111.00	2	111.00	111.00	-2	6,998	-0.03%
2024/06/17	4.1	109.88	1	111.00	109.00	3.1	7,065	0.04%
2024/06/14	1	110.54	1	112.00	112.00	0	7,189	0.00%
2024/06/13	0.1	111.81	0	0.00	112.00	0.1	7,281	0.00%
2024/06/12	1.1	107.52	2	108.75	109.50	-1	7,327	-0.01%
2024/06/11	5.1	108.41	1	109.50	108.50	4.1	7,442	0.06%
2024/06/07	4.1	112.86	1	113.94	111.00	3.1	7,701	0.04%
2024/06/06	1	115.50	0	0.00	115.50	1	7,775	0.01%
2024/06/05	4	115.38	9	116.44	117.00	-5	7,812	-0.06%
2024/06/04	1.6	118.00	2	117.00	117.00	-0.4	8,010	-0.01%
2024/06/03	1.1	119.07	4.2	120.28	120.00	-3.1	8,330	-0.04%
2024/05/31	0	0.00	2	117.01	118.00	-2	8,603	-0.02%
2024/05/30	3	115.01	2	115.75	115.00	1	8,694	0.01%
2024/05/29	0	0.00	4	117.50	117.50	-4	8,895	-0.04%
2024/05/28	7.1	117.87	17	118.21	116.50	-9.9	9,087	-0.11%
2024/05/27	2	117.00	2.1	114.36	117.50	-0.1	9,196	0.00%
2024/05/24	3	111.34	1	111.50	112.00	2	9,253	0.02%
2024/05/23	2.1	114.26	0	0.00	113.50	2.1	9,394	0.02%
2024/05/22	0	0.00	1	116.00	115.50	-1	9,767	-0.01%
2024/05/21	1	114.00	1	114.50	114.50	0	10,031	0.00%
2024/05/20	1	114.00	1	113.00	114.00	0	10,135	0.00%
2024/05/17	3	112.83	0	0.00	114.00	3	10,330	0.03%
2024/05/16	0	0.00	1	113.50	113.00	-1	10,523	-0.01%
2024/05/15	1	114.98	0	0.00	112.50	1	10,805	0.01%
2024/05/13	3.1	111.36	2	111.50	112.00	1.1	12,076	0.01%
2024/05/10	3	115.00	2	114.25	114.50	1	12,864	0.01%
2024/05/09	1	116.01	1.1	118.00	119.50	-0.1	13,255	0.00%
2024/05/08	10	114.00	1.1	115.46	115.50	8.9	13,367	0.07%
2024/05/07	4.1	113.02	3	113.83	114.50	1.1	14,078	0.01%
2024/05/06	2	113.00	2	113.25	114.00	0	14,664	0.00%
2024/05/03	1	111.53	0	0.00	111.50	1	14,980	0.01%
2024/05/02	2	111.53	2	112.25	112.50	0	15,317	0.00%
2024/04/30	6	114.00	0	0.00	112.50	6	15,649	0.04%
2024/04/29	1	114.50	8	114.88	116.00	-7	16,083	-0.04%
2024/04/26	2	113.75	2.4	116.08	113.00	-0.4	16,379	0.00%
2024/04/25	2.3	111.32	11	112.09	110.50	-8.7	16,446	-0.05%
2024/04/24	10	113.90	3.1	115.30	113.50	6.9	16,450	0.04%
2024/04/23	14	109.29	4	109.63	109.50	10	16,467	0.06%
2024/04/22	2.1	109.76	2.3	109.72	109.00	-0.2	16,612	0.00%
2024/04/19	5	113.20	11.1	111.88	112.00	-6.1	16,680	-0.04%
2024/04/18	1	115.50	0	0.00	115.50	1	16,710	0.01%
2024/04/17	7.1	116.93	0	0.00	116.50	7.1	16,805	0.04%
2024/04/16	2	115.50	7.1	115.18	115.50	-5.1	16,969	-0.03%
2024/04/15	3.2	120.95	6.1	120.74	120.50	-2.9	17,056	-0.02%
2024/04/12	2	123.00	1	124.00	123.00	1	17,061	0.01%
2024/04/11	7	122.43	0	0.00	122.50	7	17,176	0.04%
2024/04/10	2.6	125.25	1.4	126.00	123.00	1.3	17,267	0.01%
2024/04/09	4.6	129.68	2.6	129.33	128.00	2	17,307	0.01%
2024/04/08	1.3	130.04	3	130.17	132.50	-1.8	17,458	-0.01%
2024/04/03	3.2	129.02	1	130.00	128.50	2.2	17,543	0.01%
2024/04/02	2.1	128.56	1	129.00	128.50	1.1	17,602	0.01%
2024/04/01	2	132.50	0.3	134.50	134.00	1.8	17,668	0.01%
2024/03/29	12.2	136.69	16.2	135.99	131.00	-4	17,620	-0.02%
2024/03/28	7.1	132.28	22	132.41	131.50	-15	17,305	-0.09%
2024/03/27	0	0.00	5.2	131.42	132.00	-5.2	17,599	-0.03%
2024/03/26	8.2	128.30	10.7	126.99	129.00	-2.5	17,322	-0.01%
2024/03/25	121.1	122.20	125.1	124.99	125.50	-4	16,892	-0.02%	大買/大賣/
2024/03/22	8	120.56	3	121.00	120.50	5	16,746	0.03%
2024/03/21	5.1	120.00	6	120.08	120.00	-0.9	16,697	-0.01%
2024/03/20	4	119.75	3	121.00	119.00	1	16,679	0.01%
2024/03/19	4.1	120.17	4	120.88	122.00	0.1	16,634	0.00%
2024/03/18	0.1	118.50	7	119.86	123.00	-7	16,533	-0.04%
2024/03/15	4.2	117.98	5	119.30	117.50	-0.8	16,458	0.00%
2024/03/14	2.3	118.11	2	119.75	118.00	0.3	16,399	0.00%
2024/03/13	9.1	121.27	8	119.50	118.50	1.1	16,296	0.01%
2024/03/12	7	125.29	5	124.50	126.00	2	16,042	0.01%
2024/03/11	2	123.50	0.1	125.60	123.50	1.9	16,071	0.01%
2024/03/08	12	125.33	18	124.92	123.00	-6	16,014	-0.04%
2024/03/07	7	128.58	1	125.50	125.00	6	15,879	0.04%
2024/03/06	22	134.57	13.9	134.30	133.50	8.1	15,534	0.05%
2024/03/05	3	131.00	4	129.75	131.00	-1	15,236	-0.01%
2024/03/04	10.1	130.43	4.5	129.67	127.00	5.6	15,135	0.04%
2024/03/01	7.2	129.29	10	130.70	131.00	-2.8	14,965	-0.02%
2024/02/29	3	125.68	1.1	125.17	127.00	2	14,759	0.01%
2024/02/27	2	123.25	0	0.00	124.50	2	14,539	0.01%
2024/02/26	4.2	124.98	0	0.00	127.50	4.2	14,411	0.03%
2024/02/23	8.3	128.60	18	130.31	125.00	-9.7	14,288	-0.07%
2024/02/22	7.6	135.29	10	134.55	132.50	-2.4	13,948	-0.02%
2024/02/21	1.1	134.83	0.1	133.00	132.00	1	13,715	0.01%
2024/02/20	3.6	131.67	6.7	132.13	134.00	-3.1	13,634	-0.02%
2024/02/19	3.1	136.52	4.2	135.74	134.50	-1.2	13,535	-0.01%
2024/02/16	7.5	135.53	7	135.79	136.00	0.5	13,404	0.00%
2024/02/15	7	138.71	13	138.96	138.00	-6	13,144	-0.05%
2024/02/05	19.8	136.45	23.2	135.51	132.50	-3.4	12,740	-0.03%
2024/02/02	18	131.42	48	131.28	134.50	-30	12,054	-0.25%
2024/02/01	17.3	122.26	26.2	121.74	122.50	-8.9	11,430	-0.08%
2024/01/31	13.2	116.63	7	116.36	116.50	6.2	11,199	0.06%
2024/01/30	22.5	120.45	15	119.87	118.00	7.5	11,261	0.07%
2024/01/29	44.1	117.65	12.2	115.29	117.00	32	10,883	0.29%
2024/01/26	8	110.38	12	110.82	109.00	-4	10,329	-0.04%
2024/01/25	21.3	109.03	11	108.64	109.00	10.3	10,066	0.10%
2024/01/24	7.1	111.36	13	112.31	111.50	-5.9	9,756	-0.06%
2024/01/23	16.1	107.74	18.8	109.73	111.50	-2.7	9,444	-0.03%
2024/01/22	34	105.10	31.1	106.27	107.50	2.9	8,967	0.03%
2024/01/19	4.1	99.74	7	99.93	100.50	-2.9	8,676	-0.03%
2024/01/18	8	97.83	2	96.20	95.60	6	8,518	0.07%
2024/01/17	7	98.37	10	98.32	97.70	-3	8,490	-0.04%
2024/01/16	2.2	100.95	2	100.00	99.40	0.2	8,459	0.00%
2024/01/15	8	101.50	4	101.75	101.50	4	8,322	0.05%
2024/01/12	1.3	102.38	4.1	103.38	102.50	-2.8	8,275	-0.03%
2024/01/11	3.3	101.39	0	0.00	101.50	3.3	8,245	0.04%
2024/01/10	4	100.20	6	101.25	102.00	-2	8,263	-0.02%
2024/01/09	2	98.60	0	0.00	97.50	2	8,176	0.02%
2024/01/08	0	0.00	1	99.60	98.10	-1	8,102	-0.01%
2024/01/05	11	99.51	2	99.45	98.70	9	8,110	0.11%
2024/01/04	0.3	102.90	0	0.00	101.00	0.3	8,137	0.00%
2024/01/03	5.2	106.67	0	0.00	104.50	5.2	8,332	0.06%
2024/01/02	3	109.00	7.3	110.76	109.00	-4.3	8,274	-0.05%
2023/12/29	2	107.50	2.1	108.49	107.50	-0.1	8,143	0.00%
2023/12/28	5	107.70	2	106.50	105.50	3	8,057	0.04%
2023/12/27	3	105.83	4	107.50	108.00	-1	8,127	-0.01%
2023/12/26	21	104.62	18	105.50	106.00	3	8,206	0.04%
2023/12/25	56	107.66	50	106.62	105.00	6	8,301	0.07%
2023/12/22	2.4	104.95	6	105.25	106.00	-3.6	7,963	-0.04%
2023/12/21	1	93.40	2	95.10	96.50	-1	7,744	-0.01%
2023/12/20	0	0.00	2	94.80	94.70	-2	7,812	-0.03%
2023/12/19	0	0.00	2	93.30	93.60	-2	7,904	-0.03%
2023/12/18	2	93.70	1	94.90	93.60	1	7,947	0.01%
2023/12/15	4	94.63	5	95.00	93.80	-1	8,032	-0.01%
2023/12/14	0	0.00	3	95.27	95.10	-3	8,186	-0.04%
2023/12/13	1	94.20	2	95.30	94.10	-1	8,232	-0.01%
2023/12/12	2	94.20	1	95.20	93.50	1	8,288	0.01%
2023/12/11	1	94.30	0	0.00	94.20	1	8,382	0.01%
2023/12/08	0	0.00	1	96.40	95.30	-1	8,450	-0.01%
2023/12/07	3	94.34	1	95.00	94.70	2	8,538	0.02%
2023/12/06	8	97.76	7	97.36	95.40	1	8,671	0.01%
2023/12/05	2	95.60	4.2	96.09	96.20	-2.2	8,706	-0.03%
2023/12/04	5	94.78	0.2	96.00	94.00	4.8	8,737	0.05%
2023/12/01	0.2	99.30	6	99.30	99.00	-5.8	8,752	-0.07%
2023/11/30	1	99.10	7	98.50	98.40	-6	8,901	-0.07%
2023/11/29	7	99.64	1.1	100.00	99.60	5.9	8,945	0.07%
2023/11/28	1	98.50	0	0.00	98.50	1	9,067	0.01%
2023/11/27	0	94.80	1	95.00	93.60	-1	9,242	-0.01%
2023/11/22	3	100.00	1	100.50	99.10	2	10,020	0.02%
2023/11/21	2	102.00	2	102.00	101.50	0	10,285	0.00%
2023/11/20	1	100.00	2.1	100.79	102.00	-1.1	10,949	-0.01%
2023/11/17	2	100.50	2	100.50	100.00	0	11,177	0.00%
2023/11/16	2.1	98.80	1	100.50	101.00	1.1	11,857	0.01%
2023/11/14	1	97.00	0	0.00	97.10	1	12,830	0.01%
2023/11/10	6	95.47	6	95.95	95.20	0	14,333	0.00%
2023/11/09	3	97.93	2	99.10	99.60	1	14,575	0.01%
2023/11/08	3	100.15	2	98.45	98.90	1	14,633	0.01%
2023/11/07	13	96.46	13.2	96.56	97.50	-0.1	14,402	0.00%
2023/11/06	0.2	97.97	2	98.25	99.70	-1.8	14,182	-0.01%
2023/11/03	0	0.00	0.1	91.30	90.80	-0.1	13,849	0.00%
2023/11/02	1.1	94.18	1	92.90	93.00	0.1	13,830	0.00%
2023/11/01	2	88.20	1	89.70	89.50	1	13,856	0.01%
2023/10/31	1	88.70	1	87.10	87.00	0	13,888	0.00%
2023/10/30	2	91.00	7.2	91.03	90.40	-5.2	13,898	-0.04%
2023/10/27	3	90.23	2	90.15	90.10	1	13,997	0.01%
2023/10/26	4	89.98	0.4	90.78	89.40	3.6	14,060	0.03%
2023/10/25	2	93.80	0	0.00	93.10	2	14,076	0.01%
2023/10/24	0	0.00	1	94.60	94.50	-1	14,810	-0.01%
2023/10/23	2	93.40	2	92.65	92.20	0	15,327	0.00%
2023/10/20	5	92.22	7	92.33	92.50	-2	15,897	-0.01%
2023/10/19	2	93.32	0	0.00	93.80	2	16,900	0.01%
2023/10/18	5	97.51	1	98.20	95.00	4	17,819	0.02%
2023/10/17	4	99.98	0	0.00	99.90	4	17,877	0.02%
2023/10/16	0	103.00	0	0.00	103.00	0	18,907	0.00%
2023/10/12	5	107.90	4	108.00	108.50	1	20,038	0.00%
2023/10/11	8.1	107.49	0	110.50	105.00	8.1	20,439	0.04%
2023/10/06	5	117.60	3	117.85	116.50	2	20,700	0.01%
2023/10/05	5	116.00	6	118.42	118.50	-1	20,878	0.00%
2023/10/04	5	116.70	6	116.67	117.00	-1	20,883	0.00%
2023/10/03	6.3	123.03	3	123.00	119.50	3.3	20,916	0.02%
2023/10/02	7	121.21	6	122.58	122.00	1	20,971	0.00%
2023/09/28	1	116.04	2	116.50	116.50	-1	20,867	0.00%
2023/09/27	2	115.00	2	113.00	115.00	0	20,852	0.00%
2023/09/26	4.1	112.90	3	112.50	111.00	1.1	21,236	0.01%
2023/09/25	0.1	109.60	1	109.00	109.50	-0.9	21,345	0.00%
2023/09/22	2	108.00	2	110.00	109.50	0	21,354	0.00%
2023/09/20	1	109.00	1	109.00	107.50	0	21,308	0.00%
2023/09/19	0	108.00	0	0.00	107.00	0	21,372	0.00%
2023/09/18	1	110.00	1	110.50	110.50	0	21,265	0.00%
2023/09/15	1	115.00	1	114.50	115.50	0	21,287	0.00%
2023/09/14	4.2	115.50	2	115.50	115.50	2.2	21,379	0.01%
2023/09/13	0.1	110.54	2	110.75	112.50	-1.9	21,744	-0.01%
2023/09/12	1.1	114.41	1	116.00	113.50	0.1	21,932	0.00%
2023/09/11	4	114.76	4	115.25	115.50	0	22,143	0.00%
2023/09/08	9.1	120.16	0	0.00	120.50	9.1	22,151	0.04%
2023/09/07	2	124.75	4	124.88	124.50	-2	22,155	-0.01%
2023/09/06	3.1	128.61	5	127.20	127.00	-1.9	22,432	-0.01%
2023/09/05	13	125.00	12	125.08	126.50	1	22,712	0.00%
2023/09/04	10	127.15	10	127.55	128.00	0	22,644	0.00%
2023/09/01	6.8	130.05	3.1	130.90	128.50	3.7	22,782	0.02%
2023/08/31	6.1	133.15	6	133.92	136.00	0.1	22,757	0.00%
2023/08/30	3.1	133.80	4	133.38	132.00	-0.9	22,673	0.00%
2023/08/29	3	134.17	6	136.75	132.00	-3	22,883	-0.01%
2023/08/28	7.2	132.69	2	133.00	132.50	5.2	22,896	0.02%
2023/08/25	6	144.33	8	142.38	141.00	-2	22,831	-0.01%
2023/08/24	8.2	148.48	17.7	151.01	144.50	-9.5	22,784	-0.04%
2023/08/23	14.1	146.43	6.2	145.20	145.00	7.9	22,838	0.03%
2023/08/22	31.7	149.96	21	151.12	145.50	10.7	23,738	0.04%
2023/08/21	16	144.34	23.3	145.88	151.00	-7.3	23,305	-0.03%
2023/08/18	10.2	148.65	9	144.89	137.50	1.2	22,972	0.01%
2023/08/17	33.3	145.50	28.2	147.00	147.50	5.1	22,528	0.02%
2023/08/16	20	138.63	35.2	139.07	143.50	-15.2	21,786	-0.07%
2023/08/15	18	131.33	6	130.08	130.50	12	21,880	0.05%
2023/08/14	2.3	126.02	0	0.00	124.00	2.3	21,769	0.01%
2023/08/10	2.1	123.52	0	0.00	123.50	2.1	21,931	0.01%
2023/08/09	1	138.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	1	134.50	0.7	135.00	136.00	0.3	22,187	0.00%
2023/08/07	2	134.75	6	135.58	139.00	-4	22,401	-0.02%
2023/08/04	0.1	122.75	0	0.00	128.50	0.1	22,641	0.00%
2023/08/02	2	122.00	0	0.00	117.00	2	23,300	0.01%
2023/08/01	3	124.84	1.8	121.94	130.00	1.2	24,394	0.00%
2023/07/31	1	140.00	1	131.00	132.00	0	24,482	0.00%
2023/07/28	0.4	141.25	3	143.33	144.50	-2.6	24,568	-0.01%
2023/07/27	8.3	148.14	12.1	150.96	145.00	-3.7	24,523	-0.02%
2023/07/26	11.1	141.69	7	144.29	141.00	4.1	23,764	0.02%
2023/07/25	9	144.44	7.2	144.64	139.00	1.9	23,183	0.01%
2023/07/24	21.2	146.56	25	146.24	143.50	-3.9	22,575	-0.02%
2023/07/21	38	131.41	39	133.21	137.50	-1	21,528	0.00%
2023/07/20	1	123.50	4	125.00	125.00	-3	20,557	-0.01%
2023/07/19	33	114.21	40	114.75	114.00	-7	20,318	-0.03%
2023/07/18	40	106.44	42	107.01	112.50	-2	19,201	-0.01%
2023/07/17	6	100.20	9	101.50	102.50	-3	18,442	-0.02%
2023/07/14	14	99.56	10	99.53	101.00	4	17,939	0.02%
2023/07/13	13	97.52	14	98.02	96.30	-1	17,454	-0.01%
2023/07/12	5	93.84	4.3	94.89	93.80	0.8	17,025	0.00%
2023/07/11	2	92.60	1	92.40	90.70	1	16,783	0.01%
2023/07/10	4	90.75	3.1	91.98	90.10	0.9	16,667	0.01%
2023/07/07	2	97.25	1	97.10	92.80	1	16,520	0.01%
2023/07/06	6.1	97.28	3	100.23	96.70	3.1	16,301	0.02%
2023/07/05	4	101.13	1	103.50	102.00	3	16,095	0.02%
2023/07/04	15	103.33	15	102.97	108.00	0	15,884	0.00%
2023/07/03	27.1	98.08	22	99.04	102.00	5.1	15,347	0.03%
2023/06/30	6	92.32	7	91.06	93.00	-1	14,909	-0.01%
2023/06/29	0	0.00	1	91.10	91.40	-1	14,811	-0.01%
2023/06/28	2	89.00	0	0.00	89.30	2	14,780	0.01%
2023/06/26	3	89.53	0	0.00	89.80	3	14,745	0.02%
2023/06/21	1	91.00	1	91.50	92.10	0	14,717	0.00%
2023/06/20	2	91.55	1	90.40	90.40	1	14,682	0.01%
2023/06/19	54	94.46	56	93.11	90.20	-2	14,599	-0.01%
2023/06/16	4	92.40	14	92.39	92.00	-10	14,162	-0.07%
2023/06/15	26	92.86	22.5	90.96	90.10	3.5	13,900	0.03%
2023/06/14	5	90.30	7	90.61	92.70	-2	13,578	-0.01%
2023/06/13	4	87.13	3	87.40	88.30	1	13,405	0.01%
2023/06/12	7	86.85	17	87.98	85.10	-10	13,270	-0.08%
2023/06/09	18	91.33	20	91.25	91.20	-2	12,936	-0.02%
2023/06/08	7	88.56	7	89.17	88.40	0	12,556	0.00%
2023/06/07	17	89.76	8	89.49	89.80	9	12,450	0.07%
2023/06/06	0	0.00	3	88.37	87.60	-3	12,210	-0.02%
2023/06/05	1.2	88.16	0	0.00	87.90	1.2	12,078	0.01%
2023/06/02	14	89.01	3	88.40	87.90	11	11,920	0.09%
2023/06/01	1	88.20	0	0.00	88.20	1	11,438	0.01%
2023/05/31	3	85.87	1	88.50	86.80	2	11,172	0.02%
2023/05/30	6	88.67	4	89.18	87.90	2	10,847	0.02%
2023/05/29	6	87.77	5.2	88.07	89.00	0.9	10,580	0.01%
2023/05/26	34	85.64	27	85.46	84.50	7	9,771	0.07%
2023/05/25	1	78.00	4	81.50	81.50	-3	8,547	-0.04%
2023/05/24	3	72.63	0.6	74.10	74.10	2.4	8,237	0.03%
2023/05/22	0	0.00	5.4	71.81	72.30	-5.4	7,791	-0.07%
2023/05/19	8	70.44	17	71.54	71.70	-9	7,502	-0.12%
2023/05/18	14	67.77	10	68.00	68.20	4	6,752	0.06%
2023/05/17	1	66.50	2	66.40	66.30	-1	6,480	-0.02%
2023/05/16	15	66.89	14	65.94	64.80	1	6,224	0.02%
2023/05/15	0	0.00	20	64.73	65.50	-20	5,967	-0.34%
2023/05/12	24	64.20	4	63.68	65.00	20	5,841	0.34%
2023/05/11	2	67.45	2	66.40	65.00	0	5,603	0.00%
2023/05/10	5	66.68	8	67.14	68.20	-3	5,334	-0.06%
2023/05/09	14	67.48	13	67.07	67.60	1	4,964	0.02%
2023/05/08	15	64.69	16	64.71	66.00	-1	4,214	-0.02%
2023/05/05	1	59.00	1	59.60	61.60	0	3,060	0.00%
2023/05/04	2	55.40	3	55.73	56.00	-1	2,856	-0.04%
2023/05/03	0	0.00	3	53.50	52.50	-3	2,667	-0.11%
2023/04/27	1	51.00	0	0.00	51.80	1	2,589	0.04%
2023/04/26	1	51.20	0	0.00	52.50	1	2,571	0.04%
2023/04/25	2	52.90	0	0.00	50.90	2	2,543	0.08%
2023/04/21	1	51.50	1	51.40	51.30	0	2,474	0.00%
2023/04/19	1	54.50	0	0.00	53.70	1	2,460	0.04%
2023/04/18	5	56.00	5.1	55.00	55.00	-0.1	2,436	0.00%
2023/04/17	1	56.20	4	55.73	56.00	-3	2,334	-0.13%
2023/04/14	2	53.10	0	0.00	52.90	2	2,157	0.09%
2023/04/13	2	52.65	0	0.00	52.50	2	2,130	0.09%
2023/04/12	8	52.95	0	0.00	52.80	8	2,106	0.38%
2023/04/11	0.1	52.80	0	0.00	53.00	0.1	2,068	0.00%
2023/04/06	0	53.25	0	0.00	53.50	0	1,946	0.00%
2023/03/31	0	0.00	1	52.80	52.40	-1	1,896	-0.05%
2023/03/30	3	53.30	13	53.35	52.50	-10	1,873	-0.53%
2023/03/28	7	52.74	7.1	51.77	51.80	-0.1	1,782	0.00%
2023/03/27	3.1	53.13	3	53.23	52.90	0.1	1,692	0.00%
2023/03/24	10	51.25	0	0.00	51.40	10	1,583	0.63%
2023/03/23	2	51.30	4	50.88	51.30	-2	1,535	-0.13%
2023/03/22	8	50.28	7	50.41	50.50	1	1,470	0.07%
2023/03/21	0	0.00	9	49.03	49.10	-9	1,364	-0.66%
2023/03/17	0	0.00	2	48.05	48.10	-2	1,344	-0.15%
2023/03/15	1	48.50	0	0.00	47.85	1	1,490	0.07%
2023/03/10	1	45.20	0	0.00	45.20	1	1,529	0.07%
2023/02/24	0	0.00	1	43.40	43.40	-1	1,578	-0.06%
2023/02/21	1	42.95	0	0.00	42.80	1	1,625	0.06%
2023/02/03	0	0.00	1	42.80	43.30	-1	2,165	-0.05%
2023/02/02	3	43.45	0	0.00	43.55	3	2,162	0.14%
2022/12/22	0	0.00	2	46.75	46.15	-2	2,406	-0.08%
2022/12/19	4	45.80	0	0.00	45.85	4	2,374	0.17%
2022/12/15	2	46.73	0	0.00	46.90	2	2,336	0.09%
2022/12/09	1	46.35	1	46.60	45.20	0	2,253	0.00%
2022/12/07	0	0.00	6	45.08	43.85	-6	2,109	-0.28%
2022/12/06	7	49.02	3	49.07	48.15	4	1,977	0.20%
2022/12/05	0	0.00	5	48.50	48.10	-5	1,859	-0.27%
2022/12/02	2	47.93	0	0.00	47.95	2	1,809	0.11%
2022/12/01	1	47.20	1	46.85	47.20	0	1,744	0.00%
2022/11/30	10	46.75	12	47.40	47.00	-2	1,695	-0.12%
2022/11/23	2	45.83	0	0.00	46.05	2	1,564	0.13%
2022/11/17	3	45.70	0	0.00	45.75	3	1,515	0.20%
2022/11/11	3	45.50	5	45.71	44.25	-2	1,424	-0.14%
2022/11/09	0	0.00	5	44.95	45.05	-5	1,349	-0.37%
2022/11/08	0	0.00	5	45.35	45.00	-5	1,335	-0.37%
2022/11/07	14	45.38	12	45.29	46.10	2	1,279	0.16%
2022/11/04	4	42.65	3	42.98	43.55	1	1,161	0.09%
2022/10/27	2	41.65	7	41.95	42.15	-5	1,254	-0.40%
2022/10/12	1	39.55	2	40.25	40.90	-1	1,376	-0.07%
2022/10/03	0	36.05	0	0.00	36.30	0	1,340	0.00%
2022/09/29	0	36.70	0	0.00	36.30	0	1,391	0.00%
2022/09/28	0	37.30	0	0.00	36.10	0	1,414	0.00%
2022/09/16	1	40.60	0	0.00	40.60	1	1,509	0.07%
2022/08/25	1	42.40	0	0.00	42.40	1	1,466	0.07%
2022/08/12	1	42.60	0	0.00	42.70	1	1,391	0.07%
2022/08/03	0	0.00	1	41.35	41.75	-1	1,176	-0.09%
2022/08/02	1	41.85	5	41.50	41.85	-4	1,120	-0.36%
2022/07/28	0	0.00	10	38.79	38.25	-10	913	-1.10%
2022/07/26	10	38.89	0	0.00	38.10	10	902	1.11%
2022/07/22	1	37.75	1	38.70	38.65	0	871	0.00%
2022/07/21	0	0.00	2	37.05	37.70	-2	839	-0.24%
2022/07/20	3	37.67	1	37.70	37.40	2	816	0.24%
2022/07/08	1	33.00	0	0.00	33.30	1	668	0.15%
2022/07/07	1	31.70	0	0.00	31.50	1	646	0.15%
2022/07/06	0	0.00	2	30.60	30.55	-2	635	-0.31%
2022/06/21	0.8	35.90	0	0.00	36.75	0.8	574	0.14%
2022/05/16	0	0.00	4	35.64	36.35	-4	1,413	-0.28%
2022/05/13	0	0.00	2	35.55	35.45	-2	1,436	-0.14%
2022/05/12	3	37.40	3	36.43	35.80	0	1,465	0.00%
2022/04/22	1	39.10	0	0.00	39.20	1	3,112	0.03%
2022/04/21	0	0.00	3	39.52	39.55	-3	3,128	-0.10%
2022/04/20	0	0.00	1	39.50	39.55	-1	3,141	-0.03%
2022/04/12	0	0.00	2	39.00	39.20	-2	3,180	-0.06%
2022/03/24	0	0.00	1	43.00	42.95	-1	3,689	-0.03%
2022/03/21	2	43.20	2	43.50	43.25	0	3,699	0.00%
2022/03/15	0	0.00	2	41.20	41.20	-2	3,701	-0.05%
2022/03/10	2	43.70	2	43.70	43.70	0	3,721	0.00%
2022/03/07	2	43.55	0	0.00	43.05	2	3,754	0.05%
2022/03/04	2	43.90	10	44.15	43.90	-8	3,814	-0.21%
2022/03/01	0	0.00	1	45.50	45.90	-1	3,979	-0.03%
2022/02/25	1	45.15	0	0.00	45.15	1	4,259	0.02%
2022/02/23	17	46.40	18	46.05	46.75	-1	4,430	-0.02%
2022/02/21	9	46.53	0	0.00	45.80	9	4,501	0.20%
2022/02/18	11	46.88	10	46.88	48.45	1	4,363	0.02%
2022/02/16	0	0.00	1	46.85	46.85	-1	4,080	-0.02%
2022/02/15	2	46.40	1	46.80	45.75	1	4,056	0.02%
2022/02/14	0	0.00	1	45.40	46.55	-1	4,027	-0.02%
2022/02/10	0	0.00	3	46.83	47.10	-3	3,964	-0.08%
2022/02/09	1	47.10	0	0.00	47.60	1	3,925	0.03%
2022/02/08	0	0.00	3	46.27	47.05	-3	3,864	-0.08%
2022/02/07	1	44.65	3	43.80	45.25	-2	3,761	-0.05%
2022/01/25	14	42.92	10	41.95	41.80	4	3,663	0.11%
2022/01/24	3	44.40	2	44.78	44.45	1	3,558	0.03%
2022/01/21	7	46.77	16	48.02	44.65	-9	3,453	-0.26%
2022/01/20	16	47.72	11	47.88	48.10	5	3,180	0.16%
2022/01/19	9	46.93	6	46.58	47.20	3	2,850	0.11%
2022/01/18	0	0.00	2	45.20	45.75	-2	2,558	-0.08%
2022/01/17	0	0.00	2	44.25	44.35	-2	2,454	-0.08%
2022/01/11	1	43.05	0	0.00	42.40	1	2,312	0.04%
2022/01/07	0	43.05	0	0.00	42.65	0	2,294	0.00%
2022/01/05	2	42.98	2	43.35	42.90	0	2,267	0.00%
2021/12/30	2	44.68	0	0.00	44.40	2	2,207	0.09%
2021/12/29	7	44.96	8	45.08	45.05	-1	2,186	-0.05%
2021/12/28	1	42.80	2	44.40	46.15	-1	2,072	-0.05%
2021/12/23	0	42.55	0	0.00	42.50	0	1,931	0.00%
2021/12/22	20	42.83	33	43.21	42.25	-13	1,879	-0.69%
2021/12/17	2	40.03	5	39.70	39.70	-3	1,708	-0.18%
2021/12/16	3	40.55	0	0.00	40.65	3	1,689	0.18%
2021/12/14	13	39.86	0	0.00	39.95	13	1,683	0.77%
2021/12/02	4	42.41	4	42.19	41.80	0	1,563	0.00%
2021/12/01	1	42.00	1	42.70	43.45	0	1,533	0.00%
2021/11/26	10	45.02	13	45.12	43.20	-3	1,356	-0.22%
2021/11/25	12	46.29	6	46.23	46.00	6	1,264	0.47%
2021/11/24	13	45.88	61	46.85	45.55	-48	1,162	-4.13%
2021/11/23	0	0.00	1	43.55	44.00	-1	873	-0.11%
2021/11/22	5	44.41	117	45.16	44.50	-112	822	-13.62%	大賣/鉅額交易
2021/11/19	7	42.24	37	42.41	42.55	-30	645	-4.65%
2021/11/18	0.2	39.00	0	0.00	38.70	0.2	488	0.04%
2021/11/05	5	40.50	0	0.00	40.20	5	515	0.97%
2021/10/26	1	38.30	0	0.00	37.95	1	587	0.17%
2021/10/15	2	37.13	0	0.00	37.60	2	590	0.34%
2021/10/05	2	35.75	0	0.00	35.85	2	730	0.27%
2021/10/04	1	36.40	0	0.00	36.25	1	727	0.14%
2021/10/01	10	36.87	0	0.00	36.20	10	730	1.37%
2021/09/22	1	38.60	0	0.00	38.50	1	804	0.12%
2021/09/14	0	0.00	5	39.50	39.50	-5	860	-0.58%
2021/09/06	0	0.00	10	39.04	39.05	-10	913	-1.09%
2021/08/27	0	0.00	0.1	39.38	39.15	-0.1	952	-0.01%
2021/08/26	0	0.00	5	39.35	39.25	-5	958	-0.52%
2021/08/25	0.1	40.00	0	0.00	39.95	0.1	981	0.01%
2021/08/23	1	38.70	1	38.60	38.70	0	1,006	0.00%
2021/08/19	13	36.34	0	0.00	36.75	13	1,014	1.28%
2021/08/18	24	36.43	0	0.00	36.90	24	1,014	2.37%
2021/08/17	6	36.31	2	36.40	36.45	4	1,022	0.39%
2021/08/16	36	36.82	0	0.00	36.40	36	1,023	3.52%
2021/08/13	6	37.78	0	0.00	37.70	6	1,025	0.59%
2021/08/11	30	38.45	0	0.00	38.10	30	1,042	2.88%
2021/08/10	25	39.16	2	39.15	39.10	23	1,042	2.21%
2021/08/09	26	39.36	0	0.00	39.35	26	1,069	2.43%
2021/08/06	15	39.67	0	0.00	39.55	15	1,087	1.38%
2021/08/05	23	40.27	0	0.00	40.15	23	1,126	2.04%
2021/07/21	1	44.60	3	44.73	44.20	-2	1,488	-0.13%
2021/07/20	6	46.53	0	0.00	46.50	6	1,502	0.40%
2021/07/16	6	47.35	0	0.00	47.30	6	1,545	0.39%
2021/07/13	1	48.30	0	0.00	48.05	1	1,600	0.06%
2021/06/30	0	0.00	1	45.10	45.20	-1	1,753	-0.06%
2021/06/23	1	45.35	0	0.00	46.75	1	1,835	0.05%
2021/06/16	0	0.00	1	45.00	44.95	-1	1,888	-0.05%
2021/06/02	2	45.25	0	0.00	45.00	2	2,191	0.09%
2021/06/01	3	45.20	0	0.00	45.95	3	2,234	0.13%
2021/05/26	9	42.50	0	0.00	42.90	9	2,377	0.38%
2021/05/24	1	42.00	0	0.00	42.65	1	2,505	0.04%
2021/05/20	0	0.00	1	40.65	40.65	-1	2,689	-0.04%
2021/05/11	3	44.70	0	0.00	43.75	3	2,768	0.11%
2021/05/04	3	49.25	0	0.00	49.30	3	2,745	0.11%
2021/05/03	0	0.00	1	53.80	51.70	-1	2,763	-0.04%
2021/04/22	0	0.00	1	53.40	52.30	-1	2,794	-0.04%
2021/04/21	1	53.40	1	53.50	53.50	0	2,770	0.00%
2021/04/20	0	0.00	1	52.90	53.20	-1	2,771	-0.04%
2021/04/16	0	0.00	5	52.50	52.40	-5	2,810	-0.18%
2021/04/15	1	52.10	0	0.00	52.30	1	2,852	0.04%
2021/04/14	1	52.60	0	0.00	52.20	1	2,873	0.03%
2021/04/12	5	53.58	2	53.35	53.70	3	2,817	0.11%
2021/04/09	1	53.40	1	52.70	52.80	0	2,803	0.00%
2021/04/07	0	0.00	1	52.60	52.80	-1	2,760	-0.04%
2021/04/06	1	53.00	0	0.00	53.00	1	2,729	0.04%
2021/03/30	0	0.00	1	52.70	52.70	-1	2,650	-0.04%
2021/03/26	0	0.00	1	52.20	52.30	-1	2,679	-0.04%
2021/03/25	1	52.20	0	0.00	52.00	1	2,683	0.04%
2021/03/17	5	52.30	0	0.00	52.40	5	2,696	0.19%
2021/03/12	0	0.00	2	52.00	51.90	-2	2,729	-0.07%
2021/03/05	11	53.23	0	0.00	53.10	11	2,816	0.39%
2021/03/02	11	55.26	10	55.93	55.00	1	2,896	0.03%
2021/02/26	1	56.00	0	0.00	56.00	1	2,884	0.03%
2021/02/22	0	0.00	10	57.00	57.30	-10	2,772	-0.36%
2021/02/17	0	0.00	1	55.00	54.50	-1	2,654	-0.04%
2021/02/05	0	0.00	1	54.20	54.20	-1	2,600	-0.04%
2021/02/02	1	52.90	0	0.00	53.10	1	2,639	0.04%
2021/02/01	0	0.00	1	51.50	51.10	-1	2,682	-0.04%
2021/01/29	0	0.00	2	53.00	52.30	-2	2,704	-0.07%
2021/01/26	7	53.10	7	53.21	53.30	0	2,652	0.00%
2021/01/25	0	0.00	10	54.30	54.10	-10	2,617	-0.38%
2021/01/22	0	0.00	10	53.20	53.00	-10	2,547	-0.39%
2021/01/18	1	49.20	1	50.60	51.00	0	2,478	0.00%
2021/01/15	10	50.90	5	50.60	50.60	5	2,457	0.20%
2021/01/08	31	54.08	25	53.70	54.00	6	2,380	0.25%
2021/01/05	0	0.00	5	53.60	53.10	-5	2,399	-0.21%
2021/01/04	22	54.05	20	53.95	54.00	2	2,411	0.08%
2020/12/31	1	53.80	0	0.00	53.80	1	2,413	0.04%
2020/12/30	0	0.00	7	53.44	53.40	-7	2,417	-0.29%
2020/12/24	0	0.00	3	52.90	53.00	-3	2,721	-0.11%
2020/12/23	14	53.24	0	0.00	52.80	14	2,826	0.50%
2020/12/22	0	0.00	10	53.25	52.40	-10	2,821	-0.35%
2020/12/18	0	0.00	8	52.30	52.10	-8	2,896	-0.28%
2020/12/17	1	53.60	4	53.00	52.90	-3	2,906	-0.10%
2020/12/11	0	0.00	2	50.90	51.60	-2	3,064	-0.07%
2020/12/10	12	53.08	0	0.00	52.00	12	3,077	0.39%
2020/12/08	9	54.37	0	0.00	54.00	9	3,029	0.30%
2020/12/07	10	53.70	0	0.00	53.80	10	3,020	0.33%
2020/12/03	0	0.00	2	53.90	53.80	-2	3,101	-0.06%
2020/12/01	4	55.63	0	0.00	55.40	4	3,251	0.12%
2020/11/30	4	56.45	3	56.37	56.30	1	3,454	0.03%
2020/11/24	8	54.10	0	0.00	53.90	8	3,491	0.23%
2020/11/23	3	54.50	0	0.00	54.60	3	3,505	0.09%
2020/11/19	0	0.00	5	54.40	53.50	-5	3,719	-0.13%
2020/11/18	10	53.20	0	0.00	53.60	10	3,768	0.27%
2020/11/12	2	54.60	3	54.37	53.90	-1	4,411	-0.02%
2020/11/09	7	55.21	0	0.00	55.40	7	4,603	0.15%
2020/11/04	7	58.10	3	57.20	58.20	4	4,822	0.08%
2020/10/29	0	0.00	7	58.49	60.10	-7	5,480	-0.13%
2020/10/28	3	59.70	0	0.00	59.80	3	5,837	0.05%
2020/10/27	5	60.60	0	0.00	60.70	5	5,965	0.08%
2020/10/15	0	0.00	1	64.50	64.50	-1	6,330	-0.02%
2020/10/14	1	63.80	0	0.00	63.80	1	6,313	0.02%
2020/09/30	10	61.10	10	61.40	62.10	0	6,334	0.00%
2020/09/29	1	61.80	1	61.60	61.00	0	6,342	0.00%
2020/09/28	0	0.00	1	61.30	63.70	-1	6,247	-0.02%
2020/09/25	1	60.00	0	0.00	59.70	1	6,317	0.02%
2020/09/17	0	0.00	1	62.30	63.10	-1	6,198	-0.02%
2020/09/15	1	61.30	0	0.00	61.00	1	6,084	0.02%
2020/09/11	0	0.00	2	59.80	59.30	-2	6,085	-0.03%
2020/09/07	1	59.30	0	0.00	59.40	1	6,045	0.02%
2020/09/04	1	63.20	2	64.20	64.00	-1	5,928	-0.02%
2020/09/03	1	67.10	15	67.61	65.80	-14	5,879	-0.24%
2020/08/28	2	63.05	1	63.20	63.20	1	5,652	0.02%
2020/08/26	9	62.90	0	0.00	62.50	9	5,637	0.16%
2020/08/25	3	63.17	0	0.00	64.00	3	5,611	0.05%
2020/08/20	2	60.95	3	61.30	59.00	-1	5,510	-0.02%
2020/08/19	2	66.75	5	64.30	65.50	-3	5,434	-0.06%
2020/08/18	1	64.90	0	0.00	63.10	1	5,226	0.02%
2020/08/17	0	0.00	1	62.20	62.20	-1	5,146	-0.02%
2020/08/14	2	62.80	2	63.30	63.50	0	5,108	0.00%
2020/08/13	0	0.00	2	62.70	61.60	-2	5,105	-0.04%
2020/08/10	2	60.80	0	0.00	60.10	2	5,196	0.04%
2020/08/07	0	0.00	2	60.80	62.90	-2	5,354	-0.04%
2020/08/06	10	61.92	12	62.77	62.80	-2	5,333	-0.04%
2020/08/05	0	0.00	1	61.20	60.10	-1	5,261	-0.02%
2020/08/04	10	59.10	7	58.11	58.90	3	5,531	0.05%
2020/08/03	3	59.60	3	60.27	60.00	0	5,663	0.00%
2020/07/29	1	53.30	2	52.70	54.30	-1	5,230	-0.02%
2020/07/28	0	0.00	2	53.30	53.90	-2	5,176	-0.04%
2020/07/24	3	51.80	0	0.00	51.80	3	5,195	0.06%
2020/07/20	0	0.00	2	51.20	51.40	-2	5,104	-0.04%
2020/07/15	0	0.00	3	51.53	51.00	-3	5,084	-0.06%
2020/07/07	0	0.00	1	53.70	52.80	-1	5,017	-0.02%
2020/07/06	0	0.00	140	53.55	56.30	-140	5,016	-2.79%	大賣/鉅額交易
2020/07/03	1	51.90	0	0.00	52.00	1	4,914	0.02%
2020/07/02	0	0.00	2	51.50	51.50	-2	4,903	-0.04%
2020/07/01	0	0.00	9	51.50	51.00	-9	4,909	-0.18%
2020/06/24	36	50.35	0	0.00	50.00	36	4,948	0.73%
2020/06/23	11	50.61	0	0.00	50.30	11	4,989	0.22%
2020/06/22	5	50.80	0	0.00	50.70	5	4,998	0.10%
2020/06/19	5	50.80	0	0.00	51.60	5	5,025	0.10%
2020/06/15	1	49.30	5	49.65	49.15	-4	5,076	-0.08%
2020/06/12	4	48.45	0	0.00	48.80	4	5,072	0.08%
2020/06/11	30	50.00	0	0.00	49.90	30	5,050	0.59%
2020/06/09	65	50.30	0	0.00	50.30	65	5,048	1.29%
2020/06/08	1	50.90	0	0.00	50.20	1	4,972	0.02%
2020/06/05	5	52.76	0	0.00	52.70	5	4,900	0.10%
2020/05/27	2	54.85	2	53.95	53.60	0	4,567	0.00%
2020/05/25	0	0.00	1	53.30	53.50	-1	4,417	-0.02%
2020/05/22	1	52.90	1	51.80	51.40	0	4,350	0.00%
2020/05/21	5	51.44	5	51.80	52.00	0	4,312	0.00%
2020/05/18	1	51.00	4	50.95	51.10	-3	4,019	-0.07%
2020/05/15	0	0.00	1	51.40	49.50	-1	3,862	-0.03%
2020/05/14	5	50.28	26	50.53	49.20	-21	3,760	-0.56%
2020/05/13	28	49.14	18	49.34	49.55	10	3,537	0.28%
2020/05/12	0	0.00	3	47.75	49.50	-3	3,465	-0.09%
2020/05/11	5	47.47	3	48.67	48.00	2	3,351	0.06%
2020/04/29	0	0.00	6	40.00	39.20	-6	2,505	-0.24%
2020/04/21	2	36.50	0	0.00	36.45	2	2,483	0.08%
2020/04/15	1	37.60	0	0.00	37.50	1	2,582	0.04%
2020/04/06	0	0.00	1	32.30	32.65	-1	3,109	-0.03%
2020/04/01	1	31.85	0	0.00	31.60	1	3,169	0.03%
2020/03/27	1	31.00	6	32.00	30.45	-5	3,144	-0.16%
2020/03/26	2	29.35	0	0.00	29.90	2	3,114	0.06%
2020/03/25	6	30.00	0	0.00	30.00	6	3,177	0.19%
2020/03/13	0	0.00	5	32.00	32.90	-5	3,534	-0.14%
2020/03/12	6	37.22	0	0.00	35.50	6	3,665	0.16%
2020/03/10	1	37.65	0	0.00	37.60	1	3,913	0.03%
2020/03/09	2	38.80	0	0.00	38.80	2	3,908	0.05%
2020/02/27	1	39.65	0	0.00	39.50	1	4,139	0.02%
2020/01/30	0	0.00	1	44.00	43.10	-1	6,825	-0.01%
2020/01/20	0	0.00	1	46.00	46.05	-1	6,819	-0.01%
2020/01/13	0	0.00	3	45.00	45.25	-3	6,986	-0.04%
2020/01/09	3	43.87	0	0.00	44.00	3	6,990	0.04%
2020/01/06	31	43.77	33	43.00	42.90	-2	6,900	-0.03%
2020/01/03	2	45.90	0	0.00	45.65	2	6,836	0.03%
2020/01/02	1	47.00	0	0.00	46.75	1	6,798	0.01%
2019/12/31	3	47.67	0	0.00	47.35	3	6,846	0.04%
2019/12/30	6	45.87	6	46.30	48.20	0	6,774	0.00%
2019/12/25	1	43.70	0	0.00	43.70	1	6,480	0.02%
2019/12/20	0	0.00	63	44.75	44.45	-63	6,597	-0.95%
2019/12/18	0	0.00	22	44.70	44.35	-22	6,542	-0.34%
2019/12/16	3	43.80	3	44.60	44.45	0	6,544	0.00%
2019/12/12	1	44.25	2	44.75	45.00	-1	6,451	-0.02%
2019/12/11	1	43.60	0	0.00	43.95	1	6,394	0.02%
2019/12/06	0	0.00	1	44.65	43.20	-1	6,124	-0.02%
2019/12/04	0	0.00	1	42.75	42.80	-1	5,925	-0.02%
2019/12/03	2	42.80	1	41.80	43.50	1	5,931	0.02%
2019/12/02	0	0.00	10	41.80	41.70	-10	5,887	-0.17%
2019/11/29	1	43.10	1	42.65	42.65	0	5,860	0.00%
2019/11/25	10	43.65	0	0.00	43.80	10	6,024	0.17%
2019/11/21	0	0.00	4	42.00	42.75	-4	5,881	-0.07%
2019/11/19	1	41.80	0	0.00	41.85	1	6,173	0.02%
2019/11/14	2	41.35	2	42.30	42.65	0	6,527	0.00%
2019/11/13	1	41.50	0	0.00	41.60	1	6,578	0.02%
2019/11/11	0	0.00	3	42.90	40.80	-3	6,863	-0.04%
2019/11/08	3	43.98	0	0.00	44.10	3	6,978	0.04%
2019/11/07	9	42.60	9	42.89	42.90	0	7,406	0.00%
2019/11/06	15	44.27	14	43.31	43.30	1	7,756	0.01%
2019/11/05	88	42.39	5	42.53	44.05	83	7,513	1.10%
2019/11/04	20	38.70	40	39.70	41.05	-20	6,716	-0.30%
2019/11/01	8	37.46	2	37.40	37.35	6	6,441	0.09%
2019/10/29	0	0.00	2	38.60	38.10	-2	6,552	-0.03%
2019/10/25	10	39.63	0	0.00	39.20	10	6,523	0.15%
2019/10/21	0	0.00	82	38.78	38.80	-82	6,538	-1.25%
2019/10/18	0	0.00	10	38.36	38.40	-10	6,464	-0.15%
2019/10/17	0	0.00	3	38.00	37.95	-3	6,408	-0.05%
2019/10/15	1	37.05	0	0.00	36.90	1	6,461	0.02%
2019/10/14	10	36.90	0	0.00	36.65	10	6,459	0.15%
2019/10/08	2	37.70	12	38.30	37.60	-10	6,393	-0.16%
2019/10/07	2	37.70	13	38.80	38.65	-11	6,324	-0.17%
2019/10/04	6	36.72	0	0.00	36.65	6	6,187	0.10%
2019/10/01	2	37.05	0	0.00	37.50	2	6,093	0.03%
2019/09/27	7	37.64	0	0.00	37.70	7	6,045	0.12%
2019/09/24	2	39.70	0	0.00	39.65	2	5,910	0.03%
2019/09/23	3	39.88	0	0.00	39.70	3	5,875	0.05%
2019/09/19	0	0.00	5	39.26	39.70	-5	5,713	-0.09%
2019/09/18	1	38.50	0	0.00	38.60	1	5,654	0.02%
2019/09/17	2	38.70	0	0.00	38.75	2	5,646	0.04%
2019/09/16	0	0.00	18	39.16	39.05	-18	5,621	-0.32%
2019/09/12	0	0.00	10	38.60	38.60	-10	5,580	-0.18%
2019/09/11	9	37.68	0	0.00	37.60	9	5,545	0.16%
2019/09/10	4	38.40	0	0.00	38.30	4	5,472	0.07%
2019/09/09	0	0.00	8	39.05	38.75	-8	5,429	-0.15%
2019/09/06	0	0.00	2	38.75	38.65	-2	5,360	-0.04%
2019/09/05	10	38.65	0	0.00	38.70	10	5,331	0.19%
2019/09/03	2	38.30	1	38.15	38.05	1	5,259	0.02%
2019/09/02	3	38.07	0	0.00	38.00	3	5,235	0.06%
2019/08/30	26	38.53	9	38.96	38.00	17	5,193	0.33%
2019/08/29	7	37.76	0	0.00	38.45	7	5,041	0.14%
2019/08/26	65	37.86	0	0.00	37.65	65	4,812	1.35%
2019/08/23	5	39.32	5	39.40	39.50	0	4,725	0.00%
2019/08/22	2	40.95	10	40.85	40.35	-8	4,597	-0.17%
2019/08/21	13	40.20	116	40.04	41.50	-103	4,352	-2.37%	大賣/鉅額交易
2019/08/20	3	39.60	0	0.00	38.70	3	4,111	0.07%
2019/08/19	2	40.35	0	0.00	39.30	2	4,024	0.05%
2019/08/16	3	39.08	3	38.62	38.80	0	3,812	0.00%
2019/08/14	0	0.00	3	41.00	41.10	-3	3,505	-0.09%
2019/08/13	1	41.80	1	42.20	41.75	0	3,241	0.00%
2019/08/12	3	42.13	32	42.14	42.70	-29	2,930	-0.99%
2019/08/08	11	38.54	17	38.92	39.30	-6	2,351	-0.26%
2019/08/07	0	0.00	8	35.47	35.75	-8	1,848	-0.43%
2019/08/02	6	34.25	1	34.15	33.80	5	1,692	0.30%
2019/07/24	115	35.19	0	0.00	35.05	115	1,462	7.87%	大買/鉅額交易
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	3	33.15	0	0.00	32.60	3	1,302	0.23%
2019/07/05	3	31.90	1	31.95	31.90	2	1,815	0.11%
2019/07/04	1	33.55	0	0.00	33.65	1	1,809	0.06%
2019/07/03	0	0.00	1	33.60	33.55	-1	1,790	-0.06%
2019/07/01	1	33.50	1	33.75	33.90	0	1,803	0.00%
2019/06/26	1	32.60	7	32.60	32.60	-6	1,878	-0.32%
2019/06/25	0	0.00	8	32.60	32.60	-8	1,902	-0.42%
2019/06/21	0	0.00	2	33.25	33.40	-2	1,954	-0.10%
2019/06/12	3	32.20	0	0.00	32.20	3	2,033	0.15%
2019/06/11	1	32.00	0	0.00	32.20	1	2,071	0.05%
2019/06/10	2	32.05	0	0.00	32.00	2	2,079	0.10%
2019/06/03	21	31.01	0	0.00	31.15	21	2,143	0.98%
2019/05/29	0	0.00	1	30.40	30.50	-1	2,255	-0.04%
2019/05/23	11	30.05	0	0.00	29.50	11	2,260	0.49%
2019/05/22	10	30.70	10	31.05	30.45	0	2,272	0.00%
2019/05/16	0	0.00	2	31.25	31.05	-2	2,284	-0.09%
2019/05/14	3	32.00	0	0.00	32.20	3	2,305	0.13%
2019/05/09	0	0.00	1	35.30	34.80	-1	2,330	-0.04%
2019/05/08	5	35.90	0	0.00	35.80	5	2,314	0.22%
2019/05/07	0	0.00	4	36.35	36.25	-4	2,297	-0.17%
2019/05/03	1	37.10	0	0.00	37.00	1	2,309	0.04%
2019/04/29	1	36.90	0	0.00	36.20	1	2,297	0.04%
2019/04/25	3	37.80	0	0.00	37.40	3	2,281	0.13%
2019/04/23	0	0.00	1	38.45	38.15	-1	2,274	-0.04%
2019/04/22	0	0.00	4	38.40	38.40	-4	2,249	-0.18%
2019/04/19	2	38.48	0	0.00	38.20	2	2,243	0.09%
2019/04/17	16	38.80	1	39.40	38.50	15	2,105	0.71%
2019/04/16	6	38.48	0	0.00	38.45	6	1,992	0.30%
2019/04/09	3	36.25	0	0.00	36.00	3	1,715	0.17%
2019/03/15	1	37.35	0	0.00	37.15	1	1,884	0.05%
2019/03/11	1	38.55	0	0.00	38.70	1	2,083	0.05%
2019/03/06	1	40.80	0	0.00	40.75	1	2,195	0.05%
2019/03/04	10	39.66	0	0.00	39.75	10	2,332	0.43%
2019/02/27	0	0.00	10	38.00	38.30	-10	2,312	-0.43%
2019/02/15	0	0.00	2	39.00	39.25	-2	2,225	-0.09%
2019/01/24	0	0.00	1	38.65	38.55	-1	2,060	-0.05%
2019/01/23	1	38.05	0	0.00	38.00	1	2,053	0.05%
2019/01/10	1	37.95	1	37.70	37.55	0	2,014	0.00%
2019/01/08	1	36.75	0	0.00	37.05	1	2,001	0.05%
2018/12/25	2	39.00	0	0.00	38.15	2	2,068	0.10%
2018/12/20	0	0.00	10	37.15	36.15	-10	2,040	-0.49%
2018/12/18	0	0.00	1	39.30	39.15	-1	2,005	-0.05%
2018/12/17	10	40.95	0	0.00	40.50	10	1,999	0.50%
2018/12/13	10	40.00	10	39.50	39.50	0	1,936	0.00%
2018/12/11	1	39.85	0	0.00	40.00	1	1,941	0.05%
2018/12/10	0	0.00	5	39.60	39.15	-5	1,986	-0.25%
2018/12/06	0	0.00	5	39.45	39.20	-5	1,912	-0.26%
2018/12/05	9	41.36	0	0.00	41.40	9	1,870	0.48%
2018/12/04	0	0.00	10	41.15	41.40	-10	1,835	-0.54%
2018/12/03	2	40.80	0	0.00	40.95	2	1,856	0.11%
2018/11/29	2	39.05	4	39.38	39.20	-2	1,870	-0.11%
2018/11/28	3	37.95	0	0.00	38.00	3	1,890	0.16%
2018/11/13	0	0.00	1	34.00	34.00	-1	2,558	-0.04%
2018/11/05	1	35.60	0	0.00	35.20	1	2,599	0.04%
2018/11/02	0	0.00	1	35.25	36.60	-1	2,597	-0.04%
2018/11/01	0	0.00	5	34.55	34.85	-5	2,615	-0.19%
2018/10/09	0	0.00	9	39.12	39.00	-9	3,019	-0.30%
2018/10/05	3	41.20	0	0.00	40.55	3	3,008	0.10%
2018/10/03	0	0.00	3	43.55	43.30	-3	3,012	-0.10%
2018/10/01	0	0.00	1	45.20	45.00	-1	2,999	-0.03%
2018/09/25	1	43.80	0	0.00	43.30	1	3,023	0.03%
2018/09/20	16	43.98	6	41.89	41.90	10	3,210	0.31%
2018/09/14	2	44.33	1	44.05	44.40	1	3,207	0.03%
2018/09/12	0	0.00	4	45.10	46.10	-4	3,142	-0.13%
2018/09/07	0	0.00	2	48.45	45.25	-2	3,224	-0.06%
2018/09/06	0	0.00	1	48.75	49.15	-1	3,176	-0.03%
2018/09/05	1	48.10	12	48.17	48.20	-11	3,136	-0.35%
2018/09/04	1	49.30	1	48.95	49.00	0	3,106	0.00%
2018/09/03	5	50.08	0	0.00	48.80	5	3,051	0.16%
2018/08/31	14	48.83	2	48.43	50.30	12	2,962	0.41%
2018/08/30	4	48.25	8	47.74	47.60	-4	2,741	-0.15%
2018/08/29	4	46.84	4	46.56	47.20	0	2,671	0.00%
2018/08/28	0	0.00	2	45.45	44.60	-2	2,691	-0.07%
2018/08/07	0	0.00	1	43.05	43.05	-1	2,596	-0.04%
2018/08/02	1	43.05	1	43.00	43.00	0	2,693	0.00%
2018/07/27	5	44.69	0	0.00	43.50	5	2,725	0.18%
2018/07/23	0	0.00	6	42.98	43.00	-6	2,683	-0.22%
2018/07/18	3	44.90	6	44.88	46.45	-3	2,624	-0.11%
2018/07/16	0	0.00	1	43.85	43.05	-1	2,580	-0.04%
2018/07/13	1	44.00	0	0.00	43.60	1	2,649	0.04%
2018/07/06	2	40.53	12	41.05	41.90	-10	2,632	-0.38%
2018/07/04	0	0.00	5	42.60	42.50	-5	2,618	-0.19%
2018/06/29	15	43.92	0	0.00	43.20	15	2,553	0.59%
2018/06/19	5	45.18	0	0.00	44.55	5	2,338	0.21%
2018/06/13	0	0.00	1	45.55	44.85	-1	2,199	-0.05%
2018/06/08	0	0.00	6	46.78	46.00	-6	2,233	-0.27%
2018/06/06	4	46.93	2	48.38	46.90	2	2,247	0.09%
2018/06/05	2	46.78	0	0.00	47.35	2	2,178	0.09%
2018/05/25	0	0.00	5	39.80	39.80	-5	2,086	-0.24%
2018/05/23	5	39.85	0	0.00	39.85	5	2,111	0.24%
2018/05/02	2	37.70	0	0.00	37.25	2	2,633	0.08%
2018/04/26	5	36.08	0	0.00	35.80	5	2,752	0.18%
2018/04/17	1	41.65	0	0.00	41.35	1	2,613	0.04%
2018/04/16	1	44.20	0	0.00	43.95	1	2,577	0.04%
2018/04/13	3	44.92	0	0.00	45.10	3	2,570	0.12%
2018/04/12	6	45.28	0	0.00	45.15	6	2,570	0.23%
2018/04/11	2	44.60	8	45.01	44.55	-6	2,598	-0.23%
2018/04/10	3	44.20	0	0.00	44.45	3	2,646	0.11%
2018/04/02	0	0.00	2	43.20	45.35	-2	2,710	-0.07%
2018/03/23	0	0.00	3	46.00	45.50	-3	2,650	-0.11%
2018/03/22	2	48.85	0	0.00	47.85	2	2,630	0.08%
2018/03/19	0	0.00	1	49.25	49.25	-1	2,712	-0.04%
2018/03/15	1	48.50	1	48.35	48.45	0	2,769	0.00%
2018/03/14	1	47.80	0	0.00	47.80	1	2,775	0.04%
2018/03/13	2	49.05	0	0.00	48.90	2	2,767	0.07%
2018/03/08	0	0.00	5	50.52	50.40	-5	2,776	-0.18%
2018/03/07	0	0.00	1	51.80	50.90	-1	2,849	-0.04%
2018/03/06	1	51.70	0	0.00	51.70	1	2,892	0.03%
2018/02/21	2	53.30	0	0.00	52.20	2	2,957	0.07%
2018/02/09	1	50.70	11	51.03	50.70	-10	2,946	-0.34%
2018/02/06	1	51.20	0	0.00	49.65	1	2,897	0.03%
2018/02/01	6	58.18	0	0.00	57.50	6	2,945	0.20%
2018/01/29	5	57.90	7	58.80	58.50	-2	2,999	-0.07%
2018/01/26	4	57.73	0	0.00	57.00	4	2,955	0.14%
2018/01/25	6	59.08	17	58.36	58.90	-11	2,847	-0.39%
2018/01/24	15	55.00	2	55.10	55.90	13	2,779	0.47%
2018/01/23	10	54.50	0	0.00	53.10	10	2,776	0.36%
2018/01/22	1	53.30	7	53.27	54.00	-6	2,811	-0.21%
2018/01/19	5	52.80	1	51.40	53.10	4	2,819	0.14%
2018/01/18	1	52.30	0	0.00	51.20	1	2,825	0.04%
2018/01/17	2	51.40	0	0.00	51.90	2	2,844	0.07%
2018/01/16	0	0.00	1	50.50	50.60	-1	2,867	-0.03%
2018/01/15	1	50.30	0	0.00	50.70	1	2,958	0.03%