勤誠 (8210)-群益金鼎-高雄券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
295.0
漲跌
▲3.5
漲幅
+1.20%
成交量
1,144張
產業
上市電腦週邊類股
446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

勤誠 (8210)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	293.25	4.1	296.23	295.00	-0.1	1,777	0.00%
2024/11/29	15	285.50	0	0.00	289.00	15	1,766	0.85%
2024/11/28	1	285.00	1	284.00	285.00	0	1,785	0.00%
2024/11/27	0.1	292.00	0	0.00	287.00	0.1	1,793	0.00%
2024/11/26	0.1	299.36	0	0.00	296.50	0.1	1,796	0.00%
2024/11/25	0	303.21	0.1	304.75	303.50	-0.1	1,802	0.00%
2024/11/22	0	300.50	3.1	297.96	298.00	-3.1	1,812	-0.17%
2024/11/20	0	0.00	12	289.50	293.00	-12	1,892	-0.63%
2024/11/19	3	288.50	0	0.00	288.00	3	1,913	0.16%
2024/11/15	0.1	300.23	0	0.00	297.00	0.1	1,945	0.01%
2024/11/13	14	311.18	16	314.47	312.50	-2	2,039	-0.10%
2024/11/12	0	0.00	0	311.50	307.50	0	2,013	0.00%
2024/11/11	1	316.50	19.1	311.68	316.50	-18.1	1,964	-0.92%
2024/11/08	0	0.00	20	290.00	290.00	-20	1,865	-1.07%
2024/11/07	0	0.00	11	296.36	295.00	-11	1,917	-0.57%
2024/11/06	0	0.00	10	285.50	283.00	-10	1,964	-0.51%
2024/11/04	3	285.00	3	283.00	283.00	0	2,086	0.00%
2024/11/01	0	0.00	0.1	286.00	287.00	-0.1	2,118	0.00%
2024/10/29	0.1	283.00	12	281.50	281.50	-12	2,221	-0.54%
2024/10/24	1	295.00	1	301.00	295.00	0	2,293	0.00%
2024/10/23	1	295.00	12.3	300.49	301.00	-11.3	2,278	-0.49%
2024/10/22	0	0.00	4	292.00	292.50	-4	2,253	-0.18%
2024/10/21	10	290.50	0	0.00	290.50	10	2,294	0.44%
2024/10/17	1	287.00	1.5	296.33	294.50	-0.5	2,319	-0.02%
2024/10/16	0	0.00	1	292.00	289.50	-1	2,338	-0.04%
2024/10/15	1	278.50	1	285.00	287.00	0	2,450	0.00%
2024/10/14	0	0.00	17.2	279.27	278.50	-17.2	2,497	-0.69%
2024/10/11	0	0.00	1	264.50	261.50	-1	2,468	-0.04%
2024/10/09	1	267.50	0	0.00	261.50	1	2,488	0.04%
2024/10/08	1	268.50	0	0.00	266.00	1	2,494	0.04%
2024/10/07	0	0.00	1	265.00	265.50	-1	2,524	-0.04%
2024/10/04	1.1	260.00	0	0.00	258.50	1.1	2,546	0.04%
2024/10/01	2	265.00	1	264.50	264.00	1	2,563	0.04%
2024/09/30	17.1	271.00	0	0.00	265.50	17.1	2,562	0.67%
2024/09/27	1	274.00	0	0.00	275.00	1	2,556	0.04%
2024/09/26	31	278.69	8	279.00	278.50	23	2,556	0.90%
2024/09/25	21	282.12	1	282.00	280.00	20	2,573	0.78%
2024/09/24	21	279.07	20	279.88	280.50	1	2,576	0.04%
2024/09/23	15	280.67	10	279.80	279.00	5	2,624	0.19%
2024/09/19	0	0.00	0.1	276.50	280.50	-0.1	2,740	0.00%
2024/09/18	0.1	272.00	0	0.00	272.00	0.1	2,757	0.00%
2024/09/13	1	279.50	1	281.50	281.00	0	2,789	0.00%
2024/09/12	0	0.00	2.1	282.57	283.50	-2.1	2,831	-0.07%
2024/09/11	1.1	273.36	1	272.50	270.50	0.1	2,854	0.00%
2024/09/10	1	270.00	1.1	282.33	273.00	-0.1	2,884	0.00%
2024/09/09	2	268.50	2	268.25	271.50	0	2,884	0.00%
2024/09/06	1	268.00	0	0.00	267.00	1	2,924	0.03%
2024/09/05	1	272.50	1	274.00	268.00	0	2,924	0.00%
2024/09/04	3.6	270.73	2	270.50	267.00	1.6	2,945	0.05%
2024/09/03	3	292.18	1	293.50	292.00	2	2,938	0.07%
2024/09/02	0	0.00	1	290.00	290.00	-1	2,959	-0.03%
2024/08/30	17.3	294.19	1	298.50	292.50	16.3	2,984	0.54%
2024/08/28	20.1	296.00	0.1	299.50	300.00	20	3,097	0.65%
2024/08/27	25.1	300.51	1	300.00	300.00	24.1	3,171	0.76%
2024/08/23	1	305.43	46.1	304.18	306.00	-45.1	3,314	-1.36%
2024/08/22	1	298.00	1	294.00	295.00	0	3,416	0.00%
2024/08/21	27.1	293.29	0	0.00	294.50	27.1	3,531	0.77%
2024/08/20	2.1	302.01	2.1	303.73	302.50	0	3,620	0.00%
2024/08/19	2.1	303.13	2	302.00	298.50	0.1	3,745	0.00%
2024/08/16	0	0.00	1.1	309.72	305.50	-1.1	3,753	-0.03%
2024/08/15	2	296.71	2	296.50	297.00	0	3,732	0.00%
2024/08/14	0	285.50	0	0.00	285.00	0	3,711	0.00%
2024/08/13	1	286.99	2.1	290.23	283.00	-1	3,744	-0.03%
2024/08/12	1.1	292.10	1	286.00	286.00	0.1	3,808	0.00%
2024/08/09	1	293.00	2	292.75	288.50	-1	3,890	-0.03%
2024/08/08	2	277.25	3	278.17	287.00	-1	3,912	-0.03%
2024/08/07	5	265.00	6	267.83	279.00	-1	4,098	-0.02%
2024/08/06	1	241.50	22.1	257.87	258.50	-21.1	4,169	-0.51%
2024/08/05	0	249.50	0	0.00	249.50	0	4,115	0.00%
2024/08/02	2	284.75	2	283.99	277.00	0	4,116	0.00%
2024/08/01	3	286.33	3	285.17	287.00	0	4,121	0.00%
2024/07/31	0	0.00	0	278.50	276.50	0	4,108	0.00%
2024/07/30	2	261.75	2	263.50	266.00	0	4,131	0.00%
2024/07/29	25	257.90	0	0.00	256.50	25	4,197	0.60%
2024/07/26	1	272.50	2	276.25	273.50	-1	4,235	-0.02%
2024/07/23	0	0.00	1.1	273.07	279.00	-1.1	4,312	-0.02%
2024/07/22	23.1	268.68	5	266.00	266.00	18.1	4,504	0.40%
2024/07/19	1	290.00	6.1	294.83	290.00	-5.1	4,585	-0.11%
2024/07/18	28.1	294.99	3.1	295.06	300.00	25.1	4,760	0.53%
2024/07/17	1.1	312.90	4	313.00	310.00	-2.9	4,773	-0.06%
2024/07/16	6	315.25	4.1	315.29	315.50	1.9	4,835	0.04%
2024/07/15	3	302.82	11.1	299.89	300.00	-8.1	4,822	-0.17%
2024/07/12	3.1	290.83	3.1	290.05	288.00	0	4,801	0.00%
2024/07/11	3	301.17	15	299.54	299.50	-12	4,796	-0.25%
2024/07/10	0	302.50	0	0.00	299.50	0	4,821	0.00%
2024/07/09	1.1	302.01	4.1	302.80	302.50	-3	4,844	-0.06%
2024/07/08	1	299.01	3	301.00	300.00	-2	5,022	-0.04%
2024/07/05	1.1	300.45	0	0.00	302.00	1.1	5,102	0.02%
2024/07/04	3	293.17	1	294.50	293.00	2	5,132	0.04%
2024/07/03	1	293.50	0	0.00	293.00	1	5,138	0.02%
2024/07/02	0	0.00	1	298.94	294.00	-1	5,215	-0.02%
2024/06/28	0.1	301.55	0	0.00	301.00	0.1	5,280	0.00%
2024/06/27	2.1	298.84	0	0.00	296.00	2.1	5,270	0.04%
2024/06/26	0	0.00	1.2	307.55	307.00	-1.2	5,255	-0.02%
2024/06/25	0.1	294.00	0.1	297.00	290.00	0	5,192	0.00%
2024/06/24	2	292.02	1	292.00	292.00	1	5,181	0.02%
2024/06/21	34.1	292.03	15	292.00	291.50	19.1	5,194	0.37%
2024/06/20	1	298.00	0	0.00	297.50	1	5,204	0.02%
2024/06/19	24	294.52	23	295.00	295.00	1	5,286	0.02%
2024/06/18	15.1	302.51	0	0.00	301.00	15.1	5,344	0.28%
2024/06/17	38	301.22	8.1	304.28	310.50	30	5,403	0.55%
2024/06/14	4	302.75	4	303.25	304.00	0	5,416	0.00%
2024/06/13	52	303.81	24	303.52	301.50	28	5,414	0.52%
2024/06/12	32	300.28	0	0.00	307.00	32	5,413	0.59%
2024/06/11	41.1	304.15	15	299.63	299.50	26.1	5,433	0.48%
2024/06/07	45	308.84	1	311.50	310.00	44	5,461	0.81%
2024/06/06	3	313.33	4	312.00	308.50	-1	5,460	-0.02%
2024/06/05	11	307.77	1	308.50	311.00	10	5,483	0.18%
2024/06/04	28.1	312.02	1	315.50	313.00	27.1	5,507	0.49%
2024/06/03	3	320.17	1	312.50	323.00	2	5,547	0.04%
2024/05/31	7	311.29	7.1	309.42	305.00	-0.1	5,564	0.00%
2024/05/30	4	327.36	1	316.50	315.50	3	5,657	0.05%
2024/05/29	4	333.97	8.1	332.27	336.00	-4.1	5,614	-0.07%
2024/05/28	5.1	336.38	1	330.50	329.50	4.1	5,563	0.07%
2024/05/27	0	0.00	2.3	324.86	341.00	-2.3	5,415	-0.04%
2024/05/24	1	296.50	1.1	304.04	310.00	-0.1	5,330	0.00%
2024/05/23	4	305.72	5	309.75	300.00	-1	5,267	-0.02%
2024/05/22	2	300.76	1	299.50	299.00	1	5,223	0.02%
2024/05/21	1	299.00	1	301.00	301.00	0	5,287	0.00%
2024/05/20	3	295.83	3	297.47	294.00	0	5,279	0.00%
2024/05/17	0	298.63	2	300.75	303.00	-2	5,273	-0.04%
2024/05/16	4	299.53	11	301.71	293.00	-7	5,294	-0.13%
2024/05/15	2	297.55	2.2	299.62	297.50	-0.1	5,360	0.00%
2024/05/14	6	294.75	1	289.50	289.50	5	5,417	0.09%
2024/05/13	17.5	295.68	20	297.80	297.50	-2.5	5,535	-0.05%
2024/05/10	2	279.81	1	274.00	287.50	1	5,383	0.02%
2024/05/09	1	281.50	0	0.00	280.00	1	5,344	0.02%
2024/05/07	1	285.00	1	283.50	283.50	0	5,545	0.00%
2024/05/06	3	282.50	1	276.50	276.50	2	5,581	0.04%
2024/05/03	1	283.50	1	280.00	280.00	0	5,677	0.00%
2024/05/02	3	287.17	1	285.00	283.00	2	5,777	0.03%
2024/04/30	1	291.00	1.2	288.41	288.00	-0.2	5,759	0.00%
2024/04/29	5.1	292.21	4.2	290.60	289.50	0.9	5,770	0.01%
2024/04/26	2.3	296.52	3	290.33	288.50	-0.7	5,923	-0.01%
2024/04/25	5	279.80	5	281.30	277.50	0	5,902	0.00%
2024/04/24	2	285.00	8	280.75	288.00	-6	5,897	-0.10%
2024/04/23	1	262.00	2	260.50	262.00	-1	5,837	-0.02%
2024/04/22	5	260.60	6	258.00	251.00	-1	5,941	-0.02%
2024/04/19	16	269.31	46	272.05	273.50	-30	5,903	-0.51%
2024/04/18	1	270.00	27	269.15	269.00	-26	5,812	-0.45%
2024/04/17	2	251.00	2	257.00	256.50	0	5,897	0.00%
2024/04/16	2	251.25	2	257.25	249.00	0	6,038	0.00%
2024/04/15	2	262.50	1	261.50	264.00	1	6,186	0.02%
2024/04/12	55.1	269.47	54	279.29	264.50	1.1	6,189	0.02%
2024/04/11	7	268.43	44	267.14	272.00	-37	6,082	-0.61%
2024/04/10	52	258.12	1	259.50	256.50	51	6,062	0.84%
2024/04/09	26	255.71	1	255.00	254.00	25	6,110	0.41%
2024/04/08	25.1	269.11	25	261.26	260.00	0.1	6,217	0.00%
2024/04/03	2	266.50	0	0.00	268.50	2	6,189	0.03%
2024/04/02	1	258.00	1	250.60	250.50	0	6,188	0.00%
2024/04/01	15	254.17	0.1	255.83	255.00	14.9	6,288	0.24%
2024/03/29	0	258.50	1	259.50	255.00	-1	6,342	-0.02%
2024/03/28	2	250.25	1	251.00	252.50	1	6,387	0.02%
2024/03/27	0	0.00	0	256.50	252.50	0	6,428	0.00%
2024/03/26	1	265.50	1	259.50	258.50	0	6,446	0.00%
2024/03/25	1	265.00	1	270.00	262.50	0	6,485	0.00%
2024/03/22	0	0.00	56	275.37	268.50	-56	6,502	-0.86%
2024/03/21	4	264.38	10	265.05	266.00	-6	6,443	-0.09%
2024/03/20	1	255.50	1	257.00	255.50	0	6,383	0.00%
2024/03/19	3	252.50	2	243.00	256.00	1	6,375	0.02%
2024/03/18	1	242.51	1	247.00	241.00	0	6,491	0.00%
2024/03/15	62	239.65	1	239.50	239.50	61	6,583	0.93%
2024/03/13	2	253.75	2	248.00	248.00	0	6,812	0.00%
2024/03/12	4	259.25	5.2	258.88	257.00	-1.2	6,826	-0.02%
2024/03/11	2	259.74	2	260.50	256.00	0	6,910	0.00%
2024/03/08	2	261.97	6	262.75	258.00	-4	7,001	-0.06%
2024/03/07	4.2	268.53	3	269.67	266.00	1.2	7,176	0.02%
2024/03/06	16	284.34	15	285.93	277.50	1	7,304	0.01%
2024/03/05	6	276.75	7	281.51	284.50	-1	7,469	-0.01%
2024/03/04	0	0.00	5	275.50	265.00	-5	7,448	-0.07%
2024/03/01	1	267.50	0	0.00	269.50	1	7,423	0.01%
2024/02/29	3	259.34	2	260.75	265.00	1	7,415	0.01%
2024/02/27	4	262.25	4	261.50	259.50	0	7,417	0.00%
2024/02/26	6	267.42	8	270.88	265.50	-2	7,396	-0.03%
2024/02/23	2	272.50	10	280.40	270.00	-8	7,376	-0.11%
2024/02/22	1	280.00	2	279.00	275.00	-1	7,339	-0.01%
2024/02/21	4	269.38	4	273.00	271.00	0	7,264	0.00%
2024/02/20	1	267.00	3	268.50	268.00	-2	7,294	-0.03%
2024/02/19	7	271.14	1	277.50	266.00	6	7,347	0.08%
2024/02/16	3	278.83	2.1	279.45	280.50	0.9	7,419	0.01%
2024/02/15	1.1	271.50	2	275.50	275.00	-0.9	7,367	-0.01%
2024/02/05	10	269.40	2	271.78	270.00	8	7,358	0.11%
2024/02/02	3	284.17	5.2	284.61	286.00	-2.2	7,233	-0.03%
2024/02/01	4	277.64	5	278.00	277.00	-1	7,259	-0.01%
2024/01/31	9	285.39	1	280.26	280.00	8	7,301	0.11%
2024/01/30	8	285.32	7	286.15	286.00	1	7,276	0.01%
2024/01/29	1.1	282.79	1	285.00	286.50	0.1	7,287	0.00%
2024/01/26	6.1	289.25	3	288.83	286.50	3.1	7,377	0.04%
2024/01/25	4	310.60	4	306.75	301.00	0	7,333	0.00%
2024/01/24	3	304.67	2	305.25	303.00	1	7,222	0.01%
2024/01/23	4	305.13	2	305.50	303.00	2	7,230	0.03%
2024/01/22	7	313.08	5	307.80	312.50	2	7,180	0.03%
2024/01/19	2	300.77	2	307.75	310.00	0	7,035	0.00%
2024/01/18	7	287.94	7	290.00	294.50	0	6,908	0.00%
2024/01/17	3	296.32	4	297.50	295.50	-1	6,937	-0.01%
2024/01/16	4	281.15	3.5	286.58	293.00	0.5	6,861	0.01%
2024/01/15	2	277.50	4	278.88	282.00	-2	6,756	-0.03%
2024/01/12	4	275.25	2	276.25	272.50	2	6,779	0.03%
2024/01/11	4	277.13	4	280.00	278.50	0	6,936	0.00%
2024/01/10	11	265.09	12	267.67	272.00	-1	6,891	-0.01%
2024/01/09	13	260.50	9.2	260.36	266.50	3.8	6,773	0.06%
2024/01/08	5	247.60	5	246.40	242.50	0	6,618	0.00%
2024/01/05	2.1	249.21	1	254.00	246.00	1.1	6,673	0.02%
2024/01/04	3	263.67	2	261.75	257.00	1	6,679	0.01%
2024/01/03	4	262.88	10	267.05	265.50	-6	6,670	-0.09%
2024/01/02	7	261.86	3	253.83	259.00	4	6,702	0.06%
2023/12/29	3	268.50	3	270.82	271.50	0	6,698	0.00%
2023/12/28	2.1	268.95	2.1	267.37	265.50	0	6,825	0.00%
2023/12/26	1	262.50	1	268.00	271.00	0	6,887	0.00%
2023/12/25	1	268.00	1.1	267.73	268.00	-0.1	6,924	0.00%
2023/12/22	1.5	260.33	1.2	261.04	260.00	0.3	6,896	0.00%
2023/12/21	1	256.50	1	261.00	257.00	0	6,909	0.00%
2023/12/20	1	261.00	1.2	261.08	261.00	-0.2	6,987	0.00%
2023/12/19	0	0.00	1	254.00	253.50	-1	7,007	-0.01%
2023/12/15	2.2	264.55	0	0.00	259.00	2.2	7,064	0.03%
2023/12/14	2.3	268.65	2	266.50	265.00	0.3	7,077	0.00%
2023/12/13	4.1	271.62	4.1	273.37	266.50	-0.1	7,079	0.00%
2023/12/12	2	270.99	1.2	270.75	268.00	0.8	7,121	0.01%
2023/12/11	5.2	262.33	5	264.80	266.00	0.2	7,127	0.00%
2023/12/08	1.1	261.59	2	259.25	261.00	-0.9	7,005	-0.01%
2023/12/07	5.1	253.78	3	251.17	251.00	2.1	7,004	0.03%
2023/12/06	4	252.13	4	254.62	254.00	0	7,016	0.00%
2023/12/05	6	248.83	7	248.71	246.50	-1	7,003	-0.01%
2023/12/04	4	263.85	3	279.17	249.50	1	6,919	0.01%
2023/12/01	6	256.33	7	261.51	277.00	-1	6,834	-0.01%
2023/11/30	12	254.79	10	254.85	252.00	2	6,661	0.03%
2023/11/29	1	231.50	1	244.48	246.50	0	6,465	0.00%
2023/11/28	1	220.50	0	0.00	224.50	1	6,489	0.02%
2023/11/24	0	222.00	0	0.00	222.50	0	6,757	0.00%
2023/11/22	1	233.47	0	0.00	230.00	1	6,854	0.01%
2023/11/21	1	238.00	1	230.00	230.00	0	6,938	0.00%
2023/11/17	1	229.48	1	231.50	229.50	0	7,311	0.00%
2023/11/16	3	233.47	3	235.00	230.50	0	7,481	0.00%
2023/11/15	7	242.43	8	243.00	239.50	-1	7,626	-0.01%
2023/11/14	3	234.68	3	237.50	234.00	0	7,891	0.00%
2023/11/13	9	231.11	10	232.35	234.00	-1	8,117	-0.01%
2023/11/10	3	226.01	4	226.63	230.00	-1	8,310	-0.01%
2023/11/09	10	220.25	9	223.55	223.50	1	8,291	0.01%
2023/11/08	2	223.75	1.1	226.90	225.00	0.9	8,271	0.01%
2023/11/07	5	220.69	6	219.08	219.50	-1	8,313	-0.01%
2023/11/06	12	215.50	13.1	213.98	220.00	-1.1	8,326	-0.01%
2023/11/03	2.1	201.55	4.1	206.71	206.50	-2	8,405	-0.02%
2023/11/02	2	192.00	2	194.00	194.50	0	8,258	0.00%
2023/11/01	2	182.50	2	180.50	184.00	0	8,206	0.00%
2023/10/31	2.1	183.38	2	179.50	180.00	0.1	8,196	0.00%
2023/10/27	10	190.65	11	191.41	190.00	-1	8,188	-0.01%
2023/10/26	0.1	193.50	0	0.00	190.00	0.1	8,127	0.00%
2023/10/24	2	185.75	2	186.75	188.00	0	7,976	0.00%
2023/10/23	1	181.00	1	179.00	181.00	0	7,959	0.00%
2023/10/20	1	176.51	0	0.00	177.00	1	7,947	0.01%
2023/10/19	5	182.10	4	184.00	182.50	1	8,174	0.01%
2023/10/18	1	200.00	1.1	204.18	198.00	-0.1	8,210	0.00%
2023/10/17	1	224.00	1	221.02	220.00	0	8,355	0.00%
2023/10/13	1.1	224.00	1	226.00	227.50	0.1	8,733	0.00%
2023/10/12	4	230.63	3.1	231.16	233.00	0.9	8,883	0.01%
2023/10/11	4	232.00	5	227.10	228.00	-1	8,992	-0.01%
2023/10/06	0	0.00	1	235.50	230.00	-1	9,415	-0.01%
2023/10/05	2	232.50	4	232.25	229.50	-2	9,601	-0.02%
2023/10/04	3	233.32	6	231.75	233.50	-3	9,645	-0.03%
2023/10/03	1	224.00	4	225.88	224.50	-3	9,582	-0.03%
2023/10/02	5	229.40	1.1	225.36	225.00	3.9	9,764	0.04%
2023/09/28	5	220.40	5	217.90	217.50	0	9,854	0.00%
2023/09/27	3	214.33	3	213.50	215.00	0	9,868	0.00%
2023/09/26	0.1	217.00	0	0.00	214.00	0.1	10,193	0.00%
2023/09/25	4	216.13	3	217.17	217.50	1	10,231	0.01%
2023/09/22	8.1	205.89	8	210.19	213.50	0.1	10,481	0.00%
2023/09/21	1	195.00	1	199.00	201.50	0	10,674	0.00%
2023/09/20	2	203.75	2	206.50	205.50	0	10,880	0.00%
2023/09/18	2	213.50	2	209.00	209.00	0	11,069	0.00%
2023/09/15	1	220.50	8	220.25	224.50	-7	11,253	-0.06%
2023/09/14	1	213.00	5	205.50	214.50	-4	11,236	-0.04%
2023/09/13	2	191.00	2	193.00	195.00	0	11,234	0.00%
2023/09/12	2	193.75	1	195.50	194.50	1	11,346	0.01%
2023/09/11	7	201.79	0	0.00	197.00	7	11,846	0.06%
2023/09/08	6	219.42	5.2	219.36	218.50	0.9	11,824	0.01%
2023/09/07	1.2	218.43	1	217.50	218.00	0.2	11,795	0.00%
2023/09/06	3	222.50	4	221.75	218.50	-1	11,866	-0.01%
2023/09/05	1	211.00	0	0.00	211.50	1	11,920	0.01%
2023/09/04	3	211.83	0	0.00	212.00	3	11,945	0.03%
2023/09/01	8	218.63	5	217.80	216.50	3	11,983	0.03%
2023/08/31	4	229.13	6	226.42	231.50	-2	11,867	-0.02%
2023/08/30	11	230.68	12	228.67	225.00	-1	11,750	-0.01%
2023/08/29	5	221.80	4	219.13	222.50	1	11,679	0.01%
2023/08/28	3	223.83	3	220.67	218.50	0	11,755	0.00%
2023/08/25	0	0.00	4	226.75	226.50	-4	12,058	-0.03%
2023/08/24	13	241.00	10	239.60	234.00	3	12,268	0.02%
2023/08/23	8.1	230.41	12	231.41	234.00	-3.9	12,115	-0.03%
2023/08/22	15	233.20	14	232.57	224.00	1	11,951	0.01%
2023/08/21	19	231.37	15	231.66	229.00	4	11,799	0.03%
2023/08/18	16	228.84	19	227.67	230.00	-3	11,562	-0.03%
2023/08/17	9	223.28	9.1	224.31	223.00	-0.1	11,150	0.00%
2023/08/16	9	204.89	10	208.60	215.50	-1	10,836	-0.01%
2023/08/15	1	197.00	1	201.50	201.50	0	10,525	0.00%
2023/08/14	9	188.44	9	183.72	183.50	0	10,494	0.00%
2023/08/11	3	192.33	2	191.75	192.00	1	10,414	0.01%
2023/08/10	2	204.25	0.2	191.83	191.50	1.8	10,288	0.02%
2023/08/09	6.1	207.41	2	214.21	212.50	4.1	10,197	0.04%
2023/08/08	0	0.00	2	200.46	196.00	-2	9,977	-0.02%
2023/08/07	1	192.00	0	0.00	204.00	1	9,957	0.01%
2023/08/02	2	177.75	0	0.00	180.00	2	9,925	0.02%
2023/08/01	1.1	191.71	1	197.00	195.50	0.1	9,871	0.00%
2023/07/31	0.1	205.50	2	209.50	203.00	-2	9,839	-0.02%
2023/07/28	3.1	209.97	0	0.00	219.00	3.1	9,796	0.03%
2023/07/27	2	212.00	0	0.00	211.50	2	9,742	0.02%
2023/07/26	1	225.00	1	225.00	219.00	0	9,698	0.00%
2023/07/25	1.1	238.31	1.1	242.07	236.00	0	9,666	0.00%
2023/07/24	8	235.60	9.2	238.57	248.00	-1.1	9,609	-0.01%
2023/07/21	8.1	220.63	7	223.93	225.50	1	9,266	0.01%
2023/07/20	7	214.00	11	216.18	219.50	-4	9,013	-0.04%
2023/07/19	3	210.17	3	216.50	206.50	0	8,751	0.00%
2023/07/18	7	206.79	6	205.00	209.50	1	8,533	0.01%
2023/07/17	6	203.75	6	204.08	203.50	0	8,321	0.00%
2023/07/14	9.1	197.28	11	194.55	196.00	-2	8,239	-0.02%
2023/07/13	19.2	215.61	19.1	213.96	192.00	0.1	8,064	0.00%
2023/07/12	11.1	197.09	14	197.64	206.50	-2.9	7,563	-0.04%
2023/07/11	5	189.00	3	188.50	188.00	2	7,236	0.03%
2023/07/10	7	178.71	4	180.38	182.00	3	7,058	0.04%
2023/07/07	9	190.22	9	186.44	183.50	0	6,940	0.00%
2023/07/06	15	191.13	15.1	187.46	182.50	-0.1	6,665	0.00%
2023/07/05	2	186.50	2	186.25	188.00	0	6,406	0.00%
2023/07/04	16	187.41	15.1	186.70	187.50	0.9	6,292	0.01%
2023/07/03	4	181.13	5	183.60	184.50	-1	5,915	-0.02%
2023/06/30	18	161.36	21	163.59	168.00	-3	5,808	-0.05%
2023/06/29	31	154.26	28	154.18	153.00	3	5,442	0.06%
2023/06/28	21	147.28	23	148.72	150.00	-2	5,162	-0.04%
2023/06/27	7	141.07	10	140.15	139.00	-3	4,900	-0.06%
2023/06/26	2	152.75	4.1	150.24	146.00	-2.1	4,727	-0.04%
2023/06/21	14.2	151.95	11.2	153.46	150.50	3	4,592	0.07%
2023/06/20	9.1	147.25	7	143.50	151.50	2.1	4,313	0.05%
2023/06/19	8.1	139.86	8	140.69	138.00	0.1	4,130	0.00%
2023/06/16	10	138.00	11	139.00	135.50	-1	4,006	-0.02%
2023/06/15	32	132.72	32	131.06	137.50	0	3,830	0.00%
2023/06/14	3	123.33	7	127.86	129.00	-4	3,246	-0.12%
2023/06/13	1	118.00	3	118.00	117.50	-2	3,174	-0.06%
2023/06/12	9	116.33	8	115.38	115.50	1	3,106	0.03%
2023/06/09	15	122.77	13	124.77	125.50	2	2,973	0.07%
2023/06/08	4	117.38	2	118.50	117.00	2	2,776	0.07%
2023/06/07	7.1	117.32	5	117.00	116.50	2.1	2,711	0.08%
2023/06/06	11	116.23	8	112.81	112.50	3	2,589	0.12%
2023/06/05	1	114.50	5	114.70	116.00	-4	2,525	-0.16%
2023/06/02	11	115.05	11	114.73	114.50	0	2,474	0.00%
2023/06/01	7	113.50	8	114.00	116.50	-1	2,389	-0.04%
2023/05/31	37	115.15	34	115.07	116.00	3	2,256	0.13%
2023/05/30	4	106.75	7.4	109.39	111.00	-3.4	1,870	-0.18%
2023/05/29	8	98.96	5	97.94	101.00	3	1,571	0.19%
2023/05/26	5	97.42	3	95.23	94.70	2	1,521	0.13%
2023/05/25	1.4	96.67	3	95.83	96.50	-1.6	1,474	-0.11%
2023/05/23	2	90.90	0	0.00	91.90	2	1,380	0.14%
2023/05/15	0	0.00	5	84.60	84.10	-5	1,197	-0.42%
2023/05/12	5	85.50	0	0.00	85.70	5	1,200	0.42%
2023/05/11	0	0.00	1	85.50	85.40	-1	1,182	-0.08%
2023/05/09	3	86.40	0	0.00	84.60	3	1,135	0.26%
2023/05/08	0	0.00	1	85.50	85.50	-1	1,110	-0.09%
2023/04/26	0	0.00	1	79.60	79.90	-1	1,249	-0.08%
2023/04/21	1	81.50	2	81.55	80.90	-1	1,248	-0.08%
2023/04/20	1	85.00	0	0.00	83.30	1	1,251	0.08%
2023/04/19	4	89.23	1	93.40	87.00	3	1,225	0.24%
2023/03/31	0	0.00	4	84.10	83.60	-4	928	-0.43%
2023/03/30	1	82.30	1	82.40	82.40	0	909	0.00%
2023/03/29	0	0.00	1	81.80	81.60	-1	903	-0.11%
2023/03/27	0	0.00	2	82.80	82.60	-2	880	-0.23%
2023/03/24	5	80.68	0	0.00	80.50	5	861	0.58%
2023/03/23	1	79.30	0	0.00	79.30	1	851	0.12%
2023/03/20	1	76.90	0	0.00	76.80	1	800	0.12%
2023/03/09	0	0.00	1	90.60	90.80	-1	728	-0.14%
2023/03/01	0	0.00	1	89.80	90.80	-1	668	-0.15%
2023/02/24	9	88.29	7	88.77	88.80	2	628	0.32%
2023/02/23	0	0.00	0.2	86.00	86.80	-0.2	578	-0.04%
2023/02/02	0	0.00	1	87.90	86.90	-1	491	-0.20%
2023/02/01	1	87.40	0	0.00	88.20	1	472	0.21%
2023/01/17	5	82.64	5	83.10	85.20	0	379	0.00%
2023/01/06	0	0.00	5	74.50	74.60	-5	256	-1.95%
2022/12/26	5	73.56	0	0.00	73.20	5	271	1.84%
2022/12/15	0	0.00	5	76.28	75.80	-5	278	-1.80%
2022/11/17	3	73.77	1	73.70	73.50	2	316	0.63%
2022/11/16	2	73.20	0	0.00	73.60	2	312	0.64%
2022/11/15	1	71.20	0	0.00	71.70	1	305	0.33%
2022/05/27	0	0.00	1	67.80	67.80	-1	277	-0.36%
2022/03/15	0	0.00	2	74.70	74.40	-2	765	-0.26%
2022/03/08	0	75.80	63	75.01	74.80	-63	751	-8.38%
2022/03/03	0	0.00	9	80.90	80.80	-9	729	-1.23%
2022/03/02	18	80.53	0	0.00	80.90	18	727	2.47%
2022/02/24	54	81.92	0	0.00	80.50	54	712	7.58%
2022/02/22	0	85.00	0	0.00	84.30	0	690	0.00%
2022/02/17	0.2	89.50	10	87.92	87.50	-9.9	657	-1.50%
2022/02/16	2	91.20	1	89.60	90.50	1	636	0.16%
2022/02/15	3	91.93	1	91.50	89.40	2	607	0.33%
2022/02/14	1	88.40	0	0.00	88.60	1	557	0.18%
2022/02/11	0.1	90.89	2	91.00	90.90	-2	539	-0.36%
2022/02/09	8	91.98	16	92.01	91.30	-8	492	-1.62%
2022/02/08	7	89.30	0	0.00	88.50	7	401	1.74%
2022/02/07	15	88.52	7	87.33	89.20	8	361	2.21%
2022/01/26	2	83.25	1	81.90	83.20	1	286	0.35%
2021/09/03	0	0.00	1	71.20	72.30	-1	234	-0.43%
2021/08/19	0	0.00	1	69.40	69.40	-1	275	-0.36%
2021/08/16	0	0.00	1	70.50	70.50	-1	278	-0.36%
2021/08/13	1	72.20	0	0.00	72.20	1	282	0.35%
2021/07/20	0	0.00	1	75.40	75.50	-1	347	-0.29%
2021/07/07	1	78.60	50	77.00	78.70	-49	374	-13.08%
2021/07/06	50	76.54	0	0.00	76.60	50	374	13.35%
2021/05/28	1	78.60	0	0.00	78.70	1	441	0.23%
2021/05/26	0	0.00	1	78.80	78.80	-1	431	-0.23%
2021/05/18	0	0.00	3	73.00	74.10	-3	446	-0.67%
2021/05/13	3	77.80	0	0.00	76.20	3	430	0.70%
2021/05/05	1	82.30	0	0.00	82.00	1	421	0.24%
2021/04/13	0	0.00	1	88.30	88.30	-1	398	-0.25%
2021/04/12	0	0.00	1	90.20	89.60	-1	390	-0.26%
2021/04/09	3	88.67	0	0.00	89.60	3	371	0.81%
2021/04/07	1	87.00	27	86.14	87.10	-26	335	-7.75%
2021/04/06	0	0.00	32	84.56	84.40	-32	315	-10.13%
2021/04/01	59	84.10	0	0.00	84.20	59	316	18.66%
2021/03/12	0	0.00	1	84.20	85.10	-1	315	-0.32%
2021/03/11	1	84.20	0	0.00	84.10	1	324	0.31%
2021/02/23	1	84.80	0	0.00	84.90	1	370	0.27%
2021/02/19	1	84.00	1	82.80	84.30	0	369	0.00%
2021/01/18	0	0.00	3	82.30	82.50	-3	321	-0.93%
2021/01/12	0	0.00	7	82.50	82.60	-7	326	-2.15%
2020/12/29	3	82.10	0	0.00	82.10	3	317	0.95%
2020/12/03	0	0.00	10	85.52	84.70	-10	311	-3.21%
2020/11/05	17	88.45	0	0.00	88.40	17	380	4.47%
2020/10/23	0	0.00	6	89.50	89.50	-6	435	-1.38%
2020/10/21	6	89.20	0	0.00	89.00	6	440	1.36%
2020/10/15	0	0.00	20	90.11	90.10	-20	470	-4.25%
2020/10/14	0	0.00	18	90.57	90.50	-18	488	-3.69%
2020/10/13	0	0.00	83	90.05	90.30	-83	518	-16.00%
2020/10/12	0	0.00	56	90.02	89.90	-56	538	-10.41%
2020/10/08	0	0.00	39	91.21	90.90	-39	550	-7.08%
2020/10/05	0	0.00	15	89.65	89.60	-15	594	-2.52%
2020/09/25	0	0.00	25	85.12	85.50	-25	680	-3.67%
2020/09/10	2	90.50	0	0.00	89.70	2	775	0.26%
2020/09/09	0	0.00	14	89.93	89.50	-14	789	-1.77%
2020/09/07	17	89.96	2	90.30	90.00	15	812	1.85%
2020/09/04	0	0.00	43	90.58	90.40	-43	838	-5.13%
2020/09/03	0	0.00	88	91.90	92.20	-88	913	-9.64%
2020/09/01	2	90.70	0	0.00	90.60	2	964	0.21%
2020/08/31	0	0.00	60	91.48	91.40	-60	975	-6.15%
2020/08/28	0	0.00	2	91.10	90.70	-2	1,009	-0.20%
2020/08/27	2	91.30	0	0.00	91.30	2	1,023	0.20%
2020/08/26	1	90.20	1	90.60	90.90	0	1,032	0.00%
2020/08/25	0	0.00	43	90.22	90.20	-43	1,052	-4.08%
2020/08/24	0	0.00	4	87.55	87.60	-4	1,088	-0.37%
2020/08/21	0	0.00	51	88.01	87.40	-51	1,108	-4.60%
2020/08/20	0	0.00	110	86.26	86.60	-110	1,120	-9.81%	大賣/鉅額交易
2020/08/19	0	0.00	42	89.68	89.80	-42	1,168	-3.59%
2020/08/17	2	93.50	26	93.57	93.50	-24	1,257	-1.91%
2020/08/14	0	0.00	68	92.77	92.20	-68	1,266	-5.37%
2020/08/13	0	0.00	48	91.17	90.80	-48	1,257	-3.82%
2020/08/12	1	90.10	18	89.79	89.60	-17	1,290	-1.32%
2020/08/11	0	0.00	17	91.44	91.30	-17	1,349	-1.26%
2020/08/10	1	90.40	3	90.80	91.40	-2	1,388	-0.14%
2020/08/06	0	0.00	1	90.00	88.10	-1	1,429	-0.07%
2020/08/05	0	0.00	2	88.65	89.50	-2	1,434	-0.14%
2020/08/04	0	0.00	12	87.30	87.50	-12	1,442	-0.83%
2020/08/03	1	85.80	0	0.00	86.10	1	1,490	0.07%
2020/07/31	26	84.66	0	0.00	85.00	26	1,497	1.74%
2020/07/30	2	85.15	0	0.00	85.10	2	1,513	0.13%
2020/07/29	49	85.44	0	0.00	85.40	49	1,523	3.22%
2020/07/28	90	87.20	0	0.00	84.60	90	1,531	5.88%
2020/07/27	20	87.29	0	0.00	87.20	20	1,542	1.30%
2020/07/24	26	89.86	1	88.30	88.00	25	1,583	1.58%
2020/07/23	14	90.80	0	0.00	90.50	14	1,641	0.85%
2020/07/20	81	89.10	0	0.00	89.30	81	1,677	4.83%
2020/07/17	70	92.83	0	0.00	91.80	70	1,670	4.19%
2020/07/16	1	95.10	0	0.00	96.00	1	1,659	0.06%
2020/07/14	80	93.34	0	0.00	93.10	80	1,684	4.75%
2020/07/10	0	0.00	1	97.20	96.90	-1	1,691	-0.06%
2020/07/08	1	95.40	119	94.82	95.50	-118	1,667	-7.07%	大賣/鉅額交易
2020/07/07	133	94.66	0	0.00	93.60	133	1,676	7.93%	大買/鉅額交易
2020/07/06	0	0.00	1	94.50	96.10	-1	1,704	-0.06%
2020/06/30	87	92.96	0	0.00	92.60	87	1,800	4.83%
2020/06/29	35	92.54	0	0.00	92.30	35	1,800	1.94%
2020/06/24	97	93.46	0	0.00	93.30	97	1,799	5.39%
2020/06/18	60	97.05	0	0.00	97.20	60	1,824	3.29%
2020/06/17	39	97.25	0	0.00	97.20	39	1,830	2.13%
2020/06/15	60	95.97	0	0.00	95.80	60	1,858	3.23%
2020/06/11	0	0.00	2	101.00	98.60	-2	1,884	-0.11%
2020/06/10	1	103.50	1	104.50	102.50	0	1,877	0.00%
2020/06/09	1	100.00	3	98.67	100.00	-2	1,830	-0.11%
2020/06/08	31	98.30	0	0.00	98.20	31	1,829	1.69%
2020/06/05	0	0.00	1	97.40	97.30	-1	1,814	-0.06%
2020/06/03	1	96.30	0	0.00	96.40	1	1,826	0.05%
2020/05/29	0	0.00	2	95.25	96.50	-2	1,871	-0.11%
2020/05/28	0	0.00	1	94.60	93.00	-1	1,849	-0.05%
2020/05/26	1	95.30	2	98.25	95.00	-1	1,851	-0.05%
2020/05/25	11	97.95	8	97.95	98.10	3	1,802	0.17%
2020/05/22	0	0.00	1	92.20	92.00	-1	1,728	-0.06%
2020/05/19	1	91.30	2	92.00	92.00	-1	1,714	-0.06%
2020/05/18	3	94.93	3	94.57	94.20	0	1,679	0.00%
2020/05/15	8	93.31	7	92.26	91.40	1	1,624	0.06%
2020/05/14	1	89.60	2	93.25	89.70	-1	1,600	-0.06%
2020/05/13	5	94.86	3	94.43	94.60	2	1,605	0.12%
2020/05/08	1	95.60	1	94.80	92.00	0	1,638	0.00%
2020/05/06	0	0.00	1	91.80	91.10	-1	1,682	-0.06%
2020/04/29	0	0.00	6	92.80	92.00	-6	1,779	-0.34%
2020/04/28	14	90.01	10	90.16	91.00	4	1,791	0.22%
2020/04/27	1	86.90	0	0.00	86.30	1	1,768	0.06%
2020/04/21	2	84.80	4	83.85	82.90	-2	1,985	-0.10%
2020/04/20	5	86.10	2	86.15	85.10	3	2,051	0.15%
2020/04/17	1	85.80	1	85.20	83.00	0	2,080	0.00%
2020/04/16	0	0.00	3	83.53	84.70	-3	2,085	-0.14%
2020/04/15	1	84.00	0	0.00	83.90	1	2,077	0.05%
2020/04/14	2	83.05	0	0.00	83.00	2	2,075	0.10%
2020/04/10	2	81.05	1	81.90	81.50	1	2,084	0.05%
2020/04/08	0	0.00	1	86.00	86.00	-1	2,062	-0.05%
2020/04/07	1	84.70	1	84.40	84.40	0	2,046	0.00%
2020/04/06	0	0.00	1	82.40	83.90	-1	1,991	-0.05%
2020/03/27	2	76.95	1	74.50	74.40	1	1,921	0.05%
2020/03/25	1	77.20	0	0.00	74.40	1	1,887	0.05%
2020/03/24	0	0.00	2	72.90	72.90	-2	1,846	-0.11%
2020/03/18	2	71.20	0	0.00	70.00	2	1,773	0.11%
2020/03/13	1	73.80	1	75.10	75.90	0	1,701	0.00%
2020/03/12	1	84.20	1	82.60	80.60	0	1,700	0.00%
2020/03/11	1	86.40	5	88.60	85.50	-4	1,670	-0.24%
2020/03/06	6	93.60	1	91.60	93.60	5	1,594	0.31%
2020/03/05	0	0.00	1	88.80	89.00	-1	1,535	-0.07%
2020/03/04	1	88.10	3	89.10	87.30	-2	1,524	-0.13%
2020/03/03	5	90.76	1	90.30	89.80	4	1,516	0.26%
2020/02/25	0	0.00	1	95.50	94.70	-1	1,486	-0.07%
2020/02/18	1	96.30	0	0.00	95.90	1	1,628	0.06%
2020/02/17	1	98.50	0	0.00	96.80	1	1,629	0.06%
2020/02/14	1	98.80	0	0.00	100.00	1	1,617	0.06%
2020/02/12	0	0.00	1	97.30	97.30	-1	1,550	-0.06%
2020/02/11	1	98.60	1	99.30	97.70	0	1,531	0.00%
2020/02/10	0	0.00	1	97.90	98.70	-1	1,525	-0.07%
2020/02/07	10	100.33	6	99.20	99.30	4	1,503	0.27%
2020/02/06	0	0.00	1	110.00	110.00	-1	1,428	-0.07%
2020/02/05	2	106.25	0	0.00	105.50	2	1,406	0.14%
2020/02/04	1	107.00	0	0.00	106.50	1	1,363	0.07%
2020/02/03	1	109.00	0	0.00	110.00	1	1,330	0.08%
2020/01/31	2	110.25	3	111.17	115.50	-1	1,285	-0.08%
2020/01/30	1	106.00	1	106.00	105.00	0	1,240	0.00%
2020/01/20	1	116.50	0	0.00	116.00	1	1,209	0.08%
2020/01/17	2	113.00	2	115.00	115.50	0	1,228	0.00%
2020/01/16	3	111.67	2	112.25	114.00	1	1,194	0.08%
2020/01/15	3	102.83	5	104.40	108.00	-2	1,063	-0.19%
2020/01/14	6	100.47	9	99.50	98.60	-3	1,011	-0.30%
2020/01/13	6	94.17	4.1	92.15	97.30	1.9	954	0.20%
2020/01/10	2	90.10	4	89.15	88.50	-2	954	-0.21%
2020/01/08	3	85.77	0	0.00	85.50	3	929	0.32%
2020/01/07	1	86.60	1	87.60	88.30	0	917	0.00%
2020/01/06	0	0.00	2	91.20	88.10	-2	926	-0.22%
2020/01/03	2	86.55	1	88.50	89.00	1	896	0.11%
2019/12/23	1	83.80	0	0.00	84.50	1	931	0.11%
2019/12/16	0	0.00	2	83.70	83.50	-2	995	-0.20%
2019/12/13	2	84.70	0	0.00	83.80	2	994	0.20%
2019/12/12	0	0.00	2	84.50	84.60	-2	995	-0.20%
2019/11/21	2	85.50	0	0.00	85.50	2	1,178	0.17%
2019/11/19	0	0.00	1	83.90	84.20	-1	1,176	-0.09%
2019/11/18	1	81.80	1	82.00	83.90	0	1,155	0.00%
2019/11/15	3	82.13	2	80.80	80.50	1	1,142	0.09%
2019/11/11	0	0.00	7	74.00	73.60	-7	1,209	-0.58%
2019/11/07	3	75.03	0	0.00	74.00	3	1,204	0.25%
2019/11/05	4	77.10	0	0.00	76.70	4	1,190	0.34%
2019/10/28	2	76.30	2	77.90	77.90	0	1,187	0.00%
2019/10/21	0	0.00	3	79.33	78.10	-3	1,100	-0.27%
2019/10/18	1	80.80	1	76.20	79.70	0	1,073	0.00%
2019/10/15	0	0.00	5	73.58	73.90	-5	1,007	-0.50%
2019/10/14	2	72.70	0	0.00	72.90	2	1,005	0.20%
2019/10/09	3	73.63	0	0.00	74.00	3	998	0.30%
2019/10/07	1	75.80	1	77.30	75.90	0	1,035	0.00%
2019/10/03	0	0.00	2	74.25	75.60	-2	1,044	-0.19%
2019/10/02	0	0.00	2	74.95	74.30	-2	1,044	-0.19%
2019/10/01	0	0.00	2	74.00	73.90	-2	1,051	-0.19%
2019/09/27	1	72.70	0	0.00	73.60	1	1,054	0.09%
2019/09/26	3	74.53	3	75.17	74.50	0	1,050	0.00%
2019/09/25	0	0.00	1	73.90	74.00	-1	1,051	-0.10%
2019/09/24	5	72.82	0	0.00	72.70	5	1,049	0.48%
2019/09/20	1	72.20	0	0.00	72.00	1	1,026	0.10%
2019/09/19	0	0.00	4	71.15	70.60	-4	1,003	-0.40%
2019/09/18	0	0.00	1	70.50	70.60	-1	1,018	-0.10%
2019/09/03	0	0.00	3	72.67	72.40	-3	980	-0.31%
2019/08/30	1	72.40	0	0.00	72.20	1	968	0.10%
2019/08/29	1	73.90	1	73.30	72.80	0	953	0.00%
2019/08/28	7	76.17	4	75.85	73.70	3	934	0.32%
2019/08/27	1	76.90	2	75.70	74.90	-1	866	-0.12%
2019/08/26	1	70.80	0	0.00	70.30	1	788	0.13%
2019/08/23	0	0.00	1	71.20	71.20	-1	777	-0.13%
2019/08/22	0	0.00	2	70.20	69.60	-2	762	-0.26%
2019/08/16	1	70.20	1	70.00	70.10	0	700	0.00%
2019/08/15	1	68.90	4	67.88	69.00	-3	659	-0.46%
2019/08/14	2	67.15	2	67.50	66.80	0	613	0.00%
2019/08/02	1	62.50	0	0.00	62.60	1	631	0.16%
2019/08/01	2	64.40	0	0.00	64.40	2	655	0.31%
2019/07/22	1	63.80	0	0.00	63.60	1	752	0.13%
2019/07/17	1	63.90	0	0.00	63.80	1	1,014	0.10%
2019/07/15	0	0.00	1	65.10	65.00	-1	1,031	-0.10%
2019/07/12	1	66.10	1	66.10	65.70	0	1,041	0.00%
2019/07/11	1	63.50	0	0.00	63.40	1	1,025	0.10%
2019/07/10	2	67.85	3	68.10	68.20	-1	1,011	-0.10%
2019/07/09	2	67.75	1	67.90	68.00	1	994	0.10%
2019/07/08	0	0.00	2	67.60	67.70	-2	998	-0.20%
2019/07/05	1	67.50	1	67.80	67.90	0	1,018	0.00%
2019/07/03	0	0.00	13	66.00	65.70	-13	1,043	-1.25%
2019/06/28	0	0.00	15	65.20	64.60	-15	1,078	-1.39%
2019/06/25	0	0.00	1	66.40	65.20	-1	1,151	-0.09%
2019/06/24	1	65.60	0	0.00	65.60	1	1,154	0.09%
2019/06/21	28	64.49	0	0.00	64.40	28	1,227	2.28%
2019/05/27	2	63.55	0	0.00	61.70	2	1,695	0.12%
2019/05/23	0	0.00	2	61.30	60.80	-2	1,690	-0.12%
2019/05/17	1	62.00	0	0.00	59.70	1	1,722	0.06%
2019/05/14	1	62.20	0	0.00	62.90	1	1,724	0.06%
2019/05/09	1	64.40	0	0.00	61.90	1	1,744	0.06%
2019/04/29	1	65.20	6	66.52	64.10	-5	1,733	-0.29%
2019/04/25	11.1	73.38	10	75.67	69.70	1.1	1,672	0.07%
2019/04/24	13	75.48	5	75.06	77.00	8	1,538	0.52%
2019/04/17	1	69.50	0	0.00	69.50	1	1,396	0.07%
2019/04/12	1	69.40	0	0.00	68.10	1	1,358	0.07%
2019/04/09	0	0.00	5	70.50	71.90	-5	1,294	-0.39%
2019/04/08	2	70.10	0	0.00	69.50	2	1,273	0.16%
2019/04/02	5	70.90	0	0.00	70.90	5	1,226	0.41%
2019/04/01	2	70.00	0	0.00	70.00	2	1,206	0.17%
2019/03/28	0	0.00	2	69.55	68.60	-2	1,154	-0.17%
2019/03/27	2	69.10	0	0.00	69.50	2	1,126	0.18%
2019/03/26	1	71.80	1	72.40	68.00	0	1,101	0.00%
2019/03/22	5	68.24	5	68.44	70.50	0	965	0.00%
2019/03/21	1	63.30	1	64.00	64.30	0	849	0.00%
2019/03/20	1	60.70	1	60.60	60.30	0	788	0.00%
2019/03/19	0	0.00	1	57.80	58.90	-1	733	-0.14%
2019/03/15	0	0.00	2	56.20	56.30	-2	712	-0.28%
2019/03/14	1	56.20	0	0.00	56.40	1	720	0.14%
2019/03/13	1	56.30	1	57.50	57.50	0	704	0.00%
2019/03/12	0	0.00	5	55.34	56.10	-5	690	-0.72%
2019/03/11	0	0.00	1	55.80	55.00	-1	685	-0.15%
2019/03/08	0	0.00	1	54.10	54.40	-1	689	-0.15%
2019/03/05	1	54.10	1	55.50	53.90	0	680	0.00%
2019/03/04	1	53.90	0	0.00	54.90	1	658	0.15%
2019/02/27	0	0.00	1	51.30	52.10	-1	633	-0.16%
2019/02/26	0	0.00	1	51.90	51.50	-1	628	-0.16%
2019/02/25	5	52.12	1	52.50	52.20	4	617	0.65%
2019/02/21	2	52.50	3	52.20	52.30	-1	607	-0.16%
2019/02/20	2	51.50	1	52.00	52.00	1	593	0.17%
2019/02/18	1	51.90	0	0.00	51.50	1	580	0.17%
2019/02/12	3	50.73	0	0.00	50.60	3	524	0.57%
2019/02/11	1	50.40	0	0.00	50.40	1	520	0.19%
2019/01/24	1	46.65	1	46.95	49.30	0	443	0.00%
2018/12/24	0	0.00	1	44.60	44.60	-1	369	-0.27%
2018/12/22	1	43.95	0	0.00	44.40	1	367	0.27%
2018/12/07	0	0.00	1	45.35	44.85	-1	303	-0.33%
2018/12/06	6	45.13	5	42.80	43.70	1	283	0.35%
2018/12/03	0	0.00	18	45.17	44.15	-18	248	-7.23%
2018/11/30	0	0.00	1	43.20	43.45	-1	225	-0.44%
2018/11/29	5	42.50	5	42.20	42.00	0	218	0.00%
2018/11/13	0	0.00	3	39.25	39.30	-3	173	-1.73%
2018/11/12	3	39.30	0	0.00	39.55	3	171	1.75%
2018/11/07	0	0.00	1	35.90	36.50	-1	146	-0.68%
2018/11/05	0	0.00	1	35.40	35.20	-1	138	-0.72%
2018/10/11	0	0.00	1	36.80	33.95	-1	90	-1.10%
2018/10/04	1	37.90	0	0.00	37.90	1	71	1.39%
2018/05/29	0	0.00	80	41.85	42.05	-80	273	-29.25%
2018/05/28	18	41.73	0	0.00	42.10	18	271	6.62%
2018/05/25	0	0.00	100	41.75	41.80	-100	271	-36.79%
2018/05/24	70	41.80	0	0.00	42.15	70	270	25.87%
2018/05/23	76	41.84	0	0.00	41.80	76	269	28.24%
2018/05/16	2	41.65	0	0.00	41.70	2	260	0.77%
2018/05/15	5	41.65	0	0.00	41.95	5	260	1.92%
2018/05/11	0	0.00	40	43.93	43.60	-40	255	-15.63%
2018/05/10	1	44.00	40	43.87	44.15	-39	252	-15.42%
2018/05/09	101	43.56	0	0.00	43.30	101	250	40.32%	大買/鉅額交易
2018/04/30	5	46.50	0	0.00	46.50	5	234	2.13%
2018/03/31	0	0.00	3	49.55	49.95	-3	232	-1.29%
2018/03/30	5	49.20	7	49.65	49.80	-2	231	-0.86%
2018/03/27	3	51.30	0	0.00	50.10	3	223	1.34%
2018/03/23	0	0.00	18	49.86	50.10	-18	216	-8.33%
2018/03/22	0	0.00	1	49.90	49.35	-1	208	-0.48%
2018/03/21	0	0.00	125	48.94	50.00	-125	201	-61.99%	大賣/鉅額交易
2018/03/19	0	0.00	40	48.41	48.50	-40	179	-22.23%
2018/03/16	1	48.45	0	0.00	48.50	1	170	0.59%
2018/03/15	2	48.65	0	0.00	48.65	2	166	1.20%
2018/03/08	1	45.80	1	45.95	45.95	0	147	0.00%
2018/02/26	0	0.00	1	45.30	45.30	-1	152	-0.66%
2018/02/07	0	0.00	55	43.31	43.65	-55	160	-34.20%
2018/02/06	0	0.00	26	43.00	42.90	-26	160	-16.17%
2018/01/26	1	44.20	0	0.00	44.70	1	169	0.59%
2018/01/15	0	0.00	2	44.30	44.25	-2	161	-1.24%
2018/01/09	3	46.20	3	45.97	46.10	0	149	0.00%