中天 (4128)-群益金鼎-古亭券商分點個股進出

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

中天

(4128)

可現股當沖

股價
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997張
產業
上櫃生技醫療類股
483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

中天 (4128)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/30	0	41.50	0	0.00	41.80	0	1,681	0.00%
2024/04/29	0	41.68	0	0.00	41.95	0	1,684	0.00%
2024/04/25	0	41.00	0	0.00	40.75	0	1,686	0.00%
2024/04/24	0	41.15	0	0.00	41.10	0	1,690	0.00%
2024/04/23	0	41.28	0	41.50	41.60	0	1,699	0.00%
2024/04/22	0	40.41	0	0.00	40.30	0	1,691	0.00%
2024/04/19	2.1	39.94	0	0.00	39.60	2.1	1,665	0.12%
2024/04/18	0	41.30	0	0.00	41.85	0	1,626	0.00%
2024/04/16	1	42.23	0	0.00	41.65	1	1,600	0.06%
2024/04/15	6.1	44.04	0	0.00	43.65	6.1	1,576	0.39%
2024/04/12	0	0.00	1	44.85	44.85	-1	1,567	-0.06%
2024/04/10	0	0.00	1	45.55	45.35	-1	1,572	-0.06%
2024/04/09	0	45.07	0	0.00	44.80	0	1,570	0.00%
2024/04/08	0	44.50	0	0.00	45.10	0	1,565	0.00%
2024/04/03	0.9	44.65	2.2	44.45	44.80	-1.3	1,551	-0.08%
2024/04/01	7	45.32	0	0.00	44.75	7	1,577	0.44%
2024/03/28	0	44.75	0	0.00	44.55	0	1,575	0.00%
2024/03/26	0	44.34	0	0.00	44.20	0	1,557	0.00%
2024/03/20	1	43.25	0	0.00	43.40	1	1,553	0.06%
2024/03/19	0	43.18	0	0.00	43.05	0	1,547	0.00%
2024/03/18	3	43.30	0	0.00	43.25	3	1,543	0.19%
2024/03/15	3	44.18	0	0.00	43.90	3	1,535	0.20%
2024/03/14	0	0.00	2	44.60	44.45	-2	1,528	-0.13%
2024/03/13	0.2	44.65	0	0.00	44.25	0.2	1,515	0.01%
2024/03/12	0	45.24	0	0.00	45.00	0	1,492	0.00%
2024/03/11	1.1	45.32	0	0.00	45.20	1.1	1,497	0.07%
2024/03/08	2	46.85	0	0.00	45.50	2	1,514	0.13%
2024/03/07	4.1	47.10	10	47.82	48.85	-5.9	1,426	-0.41%
2024/03/06	1	44.51	0.3	45.00	44.50	0.7	1,259	0.06%
2024/03/05	0	0.00	1	44.95	44.90	-1	1,257	-0.08%
2024/03/04	0	45.30	2	45.10	45.10	-2	1,256	-0.16%
2024/02/29	5	46.23	0	46.35	46.45	5	1,334	0.37%
2024/02/27	0	0.00	1	46.30	46.25	-1	1,347	-0.07%
2024/02/26	1	46.90	1.3	46.46	47.10	-0.3	1,377	-0.02%
2024/02/23	2	46.65	1	46.45	46.45	1	1,412	0.07%
2024/02/22	2	46.90	2	46.65	46.55	0	1,447	0.00%
2024/02/21	1	47.50	0	0.00	47.10	1	1,464	0.07%
2024/02/16	1	45.50	2	46.23	46.90	-1	1,643	-0.06%
2024/02/15	5	45.03	0	0.00	45.35	5	1,788	0.28%
2024/01/31	1	46.50	0	0.00	46.45	1	3,603	0.03%
2024/01/30	2	47.35	0	0.00	46.60	2	3,816	0.05%
2024/01/26	4	47.90	0	0.00	48.40	4	3,827	0.10%
2024/01/17	3	47.00	0	0.00	46.95	3	4,107	0.07%
2024/01/09	0	0.00	2	48.85	48.65	-2	4,531	-0.04%
2024/01/08	1	49.75	1	49.80	49.30	0	4,532	0.00%
2024/01/04	1	49.55	4	49.55	49.50	-3	4,527	-0.07%
2023/12/28	0	0.00	1	50.60	50.30	-1	4,494	-0.02%
2023/12/27	1	51.20	0	0.00	50.70	1	4,486	0.02%
2023/12/21	1	49.65	4	49.55	49.75	-3	4,437	-0.07%
2023/12/20	1	49.50	0	0.00	49.60	1	4,433	0.02%
2023/12/11	1	50.20	0	0.00	50.10	1	4,413	0.02%
2023/12/07	0	0.00	1	50.60	50.60	-1	4,407	-0.02%
2023/12/06	2	50.65	0	0.00	50.60	2	4,406	0.05%
2023/12/05	2	51.10	0	0.00	50.90	2	4,385	0.05%
2023/12/01	0	0.00	2	52.70	52.30	-2	4,337	-0.05%
2023/11/28	1	52.20	5	52.50	52.00	-4	4,306	-0.09%
2023/11/27	5	53.56	2	53.60	52.50	3	4,301	0.07%
2023/11/23	1	52.00	2	52.50	52.50	-1	4,238	-0.02%
2023/11/22	1	52.60	2	52.40	51.60	-1	4,203	-0.02%
2023/11/20	3	51.80	0	0.00	51.70	3	4,131	0.07%
2023/11/17	4.3	51.45	0	0.00	51.40	4.3	4,111	0.10%
2023/11/15	4	52.95	2.2	52.61	52.60	1.8	3,995	0.05%
2023/11/14	12	53.42	7	52.77	52.60	5	3,935	0.13%
2023/11/13	5	55.24	6	55.45	55.20	-1	3,785	-0.03%
2023/11/10	37	60.57	29	60.23	56.60	8	3,606	0.22%
2023/11/09	1	56.50	18	57.27	56.10	-17	2,686	-0.63%
2023/11/08	24	57.51	22	57.84	57.20	2	2,573	0.08%
2023/11/07	0	0.00	15.2	55.60	55.60	-15.2	2,020	-0.75%
2023/11/06	1	50.40	0	0.00	50.60	1	1,810	0.06%
2023/11/02	1	50.70	0	0.00	50.60	1	1,795	0.06%
2023/11/01	2	51.10	2	51.00	50.80	0	1,789	0.00%
2023/10/31	2	52.35	2	52.25	51.30	0	1,784	0.00%
2023/10/30	1	52.70	4	52.95	52.40	-3	1,773	-0.17%
2023/10/27	25	53.88	6	53.27	53.80	19	1,731	1.10%
2023/10/26	4	52.15	0	0.00	51.90	4	1,644	0.24%
2023/10/25	2	52.90	0	0.00	52.50	2	1,608	0.12%
2023/10/24	12	52.54	6	52.20	52.70	6	1,547	0.39%
2023/10/23	2	52.30	3	51.50	51.70	-1	1,488	-0.07%
2023/10/20	3	49.97	0	0.00	49.90	3	1,440	0.21%
2023/10/19	2	52.05	3.3	52.08	51.50	-1.3	1,375	-0.09%
2023/10/18	5	48.21	0	0.00	47.90	5	1,149	0.43%
2023/10/17	3	49.22	1	48.75	48.60	2	1,163	0.17%
2023/10/13	2	48.30	0	0.00	48.25	2	1,202	0.17%
2023/10/12	2	48.40	0	0.00	48.75	2	1,257	0.16%
2023/10/11	1	48.75	0	0.00	48.90	1	1,274	0.08%
2023/10/05	0.7	48.90	2	48.90	48.90	-1.3	1,345	-0.10%
2023/09/27	2	48.25	0	0.00	48.70	2	1,391	0.14%
2023/09/26	2	48.50	0	0.00	48.25	2	1,406	0.14%
2023/09/21	1	49.30	0	0.00	49.15	1	1,473	0.07%
2023/09/20	1	50.10	0	0.00	49.80	1	1,500	0.07%
2023/09/19	3	50.93	0	0.00	50.30	3	1,568	0.19%
2023/09/18	2	51.70	1	51.90	51.90	1	1,562	0.06%
2023/09/06	2	49.00	0	0.00	48.90	2	1,711	0.12%
2023/09/05	1	50.10	0	0.00	49.40	1	1,726	0.06%
2023/09/04	2	50.00	0	0.00	50.70	2	1,734	0.12%
2023/08/31	3	51.37	0	0.00	51.10	3	1,745	0.17%
2023/08/30	1	50.60	1.1	50.95	51.10	-0.1	1,735	-0.01%
2023/08/29	0	0.00	0.2	49.30	49.60	-0.2	1,761	-0.01%
2023/08/22	0.2	48.05	0	0.00	48.15	0.2	1,804	0.01%
2023/08/17	2	49.23	1	49.80	49.15	1	1,849	0.05%
2023/08/16	1	48.95	2	50.00	49.50	-1	1,869	-0.05%
2023/08/15	0	0.00	1	48.60	48.95	-1	1,872	-0.05%
2023/08/14	4	47.20	0	0.00	47.30	4	1,884	0.21%
2023/08/11	0	0.00	5	50.90	50.60	-5	1,842	-0.27%
2023/08/10	1	50.90	1	51.40	50.70	0	1,845	0.00%
2023/08/08	2	51.05	0	0.00	51.00	2	1,900	0.11%
2023/08/04	2	51.30	0	0.00	52.70	2	1,915	0.10%
2023/08/01	1	52.60	0.9	53.00	52.60	0.1	1,900	0.00%
2023/07/28	3	53.00	3	53.10	53.10	0	1,906	0.00%
2023/07/27	5	53.80	0	0.00	53.50	5	1,902	0.26%
2023/07/26	1	53.80	0	0.00	53.40	1	1,925	0.05%
2023/07/21	2	55.00	0	0.00	54.50	2	1,970	0.10%
2023/07/18	0	0.00	1	55.60	55.60	-1	2,052	-0.05%
2023/07/17	16	56.39	1	56.70	57.20	15	2,118	0.71%
2023/07/14	5	54.10	0	0.00	54.10	5	2,132	0.23%
2023/07/13	2	54.40	0	0.00	53.80	2	2,157	0.09%
2023/07/12	2	56.50	1	56.40	55.50	1	2,128	0.05%
2023/07/10	0	0.00	1	57.90	57.00	-1	2,338	-0.04%
2023/07/07	0	0.00	1.5	56.55	56.50	-1.5	2,368	-0.06%
2023/07/05	0.7	57.30	0	0.00	57.00	0.7	2,435	0.03%
2023/07/04	2	57.50	0	0.00	56.80	2	2,466	0.08%
2023/07/03	3	57.33	1.1	57.10	57.10	1.9	2,527	0.08%
2023/06/30	2	58.30	0	0.00	57.80	2	2,543	0.08%
2023/06/29	0	0.00	9	59.30	59.30	-9	2,589	-0.35%
2023/06/28	1	58.10	0	0.00	58.30	1	2,642	0.04%
2023/06/27	12	59.23	4	58.88	58.80	8	2,671	0.30%
2023/06/16	2	57.80	1	57.70	57.50	1	2,736	0.04%
2023/06/15	0.2	60.60	0	0.00	61.30	0.2	2,689	0.01%
2023/06/14	0	0.00	6	61.57	61.40	-6	2,654	-0.23%
2023/06/13	0.3	61.17	1	61.10	61.20	-0.7	2,683	-0.03%
2023/06/12	1.5	60.93	0	0.00	60.80	1.5	2,699	0.06%
2023/06/09	0	0.00	2.4	60.26	60.70	-2.4	2,723	-0.09%
2023/06/08	0	0.00	1	59.70	59.50	-1	2,748	-0.04%
2023/06/02	5	60.44	1	61.10	60.10	4	2,849	0.14%
2023/05/31	0	0.00	0.2	58.80	59.10	-0.2	2,888	-0.01%
2023/05/30	11	58.09	2	57.90	57.80	9	2,913	0.31%
2023/05/26	0.1	58.00	0	0.00	57.50	0.1	2,976	0.00%
2023/05/25	3	58.60	0	0.00	58.40	3	2,976	0.10%
2023/05/24	1.2	59.14	0	0.00	59.20	1.2	2,996	0.04%
2023/05/23	48	59.72	0	0.00	59.90	48	3,017	1.59%
2023/05/22	5	59.50	5	60.00	59.40	0	3,296	0.00%
2023/05/19	0	0.00	2	59.10	59.20	-2	3,296	-0.06%
2023/05/18	4	59.95	0	0.00	59.50	4	3,313	0.12%
2023/05/12	3	59.43	4	59.60	59.80	-1	3,389	-0.03%
2023/05/10	0	0.00	1	61.90	61.80	-1	3,796	-0.03%
2023/05/09	3	61.83	0	0.00	61.50	3	3,909	0.08%
2023/05/08	1	62.00	0	0.00	61.90	1	3,974	0.03%
2023/05/02	0	0.00	1	64.00	63.70	-1	4,307	-0.02%
2023/04/28	3	62.70	1	63.80	62.70	2	4,313	0.05%
2023/04/27	0	0.00	4	61.50	61.50	-4	4,333	-0.09%
2023/04/26	1	61.00	0	0.00	61.20	1	4,372	0.02%
2023/04/25	4	62.25	0	0.00	61.50	4	4,373	0.09%
2023/04/24	8	63.79	0	0.00	63.40	8	4,427	0.18%
2023/04/21	2.1	64.81	0	0.00	63.40	2.1	4,456	0.05%
2023/04/20	9.2	66.57	0	0.00	65.30	9.2	4,421	0.21%
2023/04/19	17	67.19	2	67.40	67.10	15	4,372	0.34%
2023/04/18	2	66.50	0	0.00	66.60	2	4,353	0.05%
2023/04/17	5	66.44	0	0.00	66.50	5	4,346	0.12%
2023/04/14	10.2	67.10	2	66.55	66.70	8.2	4,351	0.19%
2023/04/13	11	68.25	4	68.10	68.00	7	4,291	0.16%
2023/04/12	14	66.68	8	67.05	67.20	6	4,224	0.14%
2023/04/10	14	66.27	0	0.00	65.50	14	4,493	0.31%
2023/04/07	5	67.26	5	67.90	67.70	0	4,516	0.00%
2023/04/06	0	0.00	8	67.91	67.50	-8	4,651	-0.17%
2023/03/31	5	66.86	2	67.30	66.60	3	4,892	0.06%
2023/03/30	5	66.66	6	66.90	67.20	-1	5,157	-0.02%
2023/03/29	0	0.00	6	66.93	67.00	-6	5,127	-0.12%
2023/03/28	4	65.90	2	66.80	65.30	2	5,124	0.04%
2023/03/27	7	66.17	0	0.00	66.40	7	5,107	0.14%
2023/03/24	6	65.48	5	65.98	66.10	1	5,127	0.02%
2023/03/23	6	64.58	1	64.90	64.30	5	5,119	0.10%
2023/03/22	0	0.00	1	64.30	63.90	-1	5,186	-0.02%
2023/03/17	0.3	62.00	3.2	62.12	62.50	-2.9	5,325	-0.05%
2023/03/16	3	61.60	0	0.00	61.60	3	5,386	0.06%
2023/03/15	1	62.80	0	0.00	63.00	1	5,551	0.02%
2023/03/14	0.2	63.00	1	63.80	62.30	-0.8	5,886	-0.01%
2023/03/13	0	0.00	1	62.00	63.00	-1	5,937	-0.02%
2023/03/10	1.5	63.80	0	0.00	63.70	1.5	6,053	0.02%
2023/03/07	2	66.10	0	0.00	65.30	2	6,366	0.03%
2023/03/06	2	64.50	3	66.03	66.00	-1	6,677	-0.01%
2023/03/03	4.2	66.57	2	66.85	66.10	2.2	7,125	0.03%
2023/03/02	1	66.40	1	65.60	66.70	0	7,639	0.00%
2023/02/24	6	65.02	0	0.00	64.80	6	8,191	0.07%
2023/02/23	0	0.00	1	65.90	66.00	-1	8,396	-0.01%
2023/02/22	2	65.70	0	0.00	65.50	2	8,564	0.02%
2023/02/21	1	66.60	2	67.20	66.50	-1	8,635	-0.01%
2023/02/20	1	68.30	4	69.00	67.00	-3	8,670	-0.03%
2023/02/17	3	66.77	1	67.20	66.90	2	8,416	0.02%
2023/02/14	1	66.30	0	0.00	65.70	1	8,680	0.01%
2023/02/13	5	66.86	7	67.07	66.50	-2	8,683	-0.02%
2023/02/10	4	66.90	3	67.07	67.40	1	8,727	0.01%
2023/02/08	3	70.00	1	69.40	68.60	2	8,625	0.02%
2023/02/07	1	67.30	5	67.20	67.80	-4	8,363	-0.05%
2023/02/06	1	66.90	1	67.20	66.50	0	8,295	0.00%
2023/02/03	1	67.10	16	66.62	65.70	-15	8,290	-0.18%
2023/02/02	0	0.00	0.2	66.00	66.00	-0.2	8,264	0.00%
2023/01/31	0	0.00	8	66.20	66.30	-8	8,372	-0.10%
2023/01/30	1	62.90	0	63.20	63.30	1	8,289	0.01%
2023/01/17	0	0.00	1	62.60	62.50	-1	8,348	-0.01%
2023/01/16	1	61.60	2	61.35	62.50	-1	8,342	-0.01%
2023/01/13	1	60.10	11	59.98	60.30	-10	8,362	-0.12%
2023/01/12	1	60.20	0	0.00	59.80	1	8,420	0.01%
2023/01/09	0	0.00	1.8	63.03	63.00	-1.8	8,502	-0.02%
2023/01/06	1	62.20	4	61.80	61.70	-3	8,582	-0.03%
2023/01/04	0	0.00	10	62.40	61.50	-10	8,763	-0.11%
2023/01/03	1	62.20	0	0.00	62.10	1	8,892	0.01%
2022/12/29	3	62.60	0	0.00	62.40	3	9,230	0.03%
2022/12/28	11	66.55	3	66.07	65.40	8	9,152	0.09%
2022/12/27	4	65.48	5	65.58	66.20	-1	9,148	-0.01%
2022/12/26	1	66.40	0	0.00	66.10	1	9,229	0.01%
2022/12/23	11	66.15	10	66.18	66.80	1	9,235	0.01%
2022/12/22	2	64.90	27	67.67	68.30	-25	9,348	-0.27%
2022/12/16	1	63.20	1	63.40	62.50	0	9,929	0.00%
2022/12/15	3	64.03	0	0.00	63.80	3	10,147	0.03%
2022/12/13	7	66.07	4	66.23	64.70	3	10,296	0.03%
2022/12/12	1	64.50	0	0.00	65.00	1	10,600	0.01%
2022/12/08	0	0.00	2	66.00	66.00	-2	11,454	-0.02%
2022/12/07	1	68.40	0	0.00	66.80	1	11,995	0.01%
2022/12/06	5	68.58	3	68.73	66.60	2	12,079	0.02%
2022/12/05	1	69.80	10	70.40	70.10	-9	12,241	-0.07%
2022/12/02	1	70.50	12	70.44	69.80	-11	12,648	-0.09%
2022/12/01	0	0.00	1	69.60	69.40	-1	12,989	-0.01%
2022/11/30	1	69.10	1	69.30	68.40	0	13,427	0.00%
2022/11/29	5	68.66	0	0.00	68.40	5	13,697	0.04%
2022/11/28	8	70.94	5	71.18	70.20	3	14,043	0.02%
2022/11/25	6	71.10	12.1	71.55	69.20	-6.1	14,286	-0.04%
2022/11/24	7	69.94	6	69.72	71.00	1	14,771	0.01%
2022/11/23	10	66.12	26	68.10	69.90	-16	14,700	-0.11%
2022/11/22	8	63.95	3	64.73	63.60	5	15,203	0.03%
2022/11/21	3	65.37	3	66.53	66.60	0	16,043	0.00%
2022/11/18	1	63.50	2	63.50	64.50	-1	16,566	-0.01%
2022/11/17	2	61.00	0	0.00	60.80	2	17,835	0.01%
2022/11/14	2	58.60	0	0.00	58.80	2	17,951	0.01%
2022/11/08	2	58.90	4	58.78	57.60	-2	17,639	-0.01%
2022/11/07	0	0.00	2.3	57.42	57.60	-2.3	17,575	-0.01%
2022/11/04	0	0.00	4	57.20	57.00	-4	17,521	-0.02%
2022/11/03	0	0.00	4	56.35	56.70	-4	17,492	-0.02%
2022/11/02	2	56.30	2	55.90	56.30	0	17,450	0.00%
2022/11/01	2	55.10	0	0.00	55.50	2	17,427	0.01%
2022/10/31	0	0.00	5	54.20	54.20	-5	17,375	-0.03%
2022/10/28	0	0.00	1	55.50	53.70	-1	17,359	-0.01%
2022/10/27	6	56.35	9	55.56	56.00	-3	17,309	-0.02%
2022/10/26	1	52.10	0	0.00	53.60	1	17,200	0.01%
2022/10/25	1.1	53.39	0	0.00	53.30	1.1	17,135	0.01%
2022/10/24	0.7	55.17	0	0.00	54.50	0.7	17,089	0.00%
2022/10/21	1.2	54.93	0	0.00	54.60	1.2	17,105	0.01%
2022/10/19	1	59.30	1	57.70	57.70	0	17,309	0.00%
2022/10/18	0.2	60.30	0	0.00	58.30	0.2	17,548	0.00%
2022/10/17	1.2	57.65	1	58.80	59.40	0.2	17,544	0.00%
2022/10/13	4.3	58.60	5	58.10	58.50	-0.8	17,399	0.00%
2022/10/11	2.9	61.21	1	60.50	61.20	1.9	17,202	0.01%
2022/10/07	7	65.64	5	66.44	64.50	2	17,091	0.01%
2022/10/06	1	63.50	6	64.97	65.70	-5	16,958	-0.03%
2022/10/05	3	63.70	6	63.73	64.00	-3	16,676	-0.02%
2022/10/04	6	63.42	5	64.48	63.20	1	16,576	0.01%
2022/10/03	2	64.45	1	63.00	62.20	1	16,489	0.01%
2022/09/30	6.5	64.66	5	65.82	66.30	1.5	16,331	0.01%
2022/09/29	14	66.99	15	67.33	67.40	-1	16,183	-0.01%
2022/09/28	1	67.10	5	65.50	63.50	-4	15,839	-0.03%
2022/09/27	1	67.10	12	65.55	67.90	-11	15,761	-0.07%
2022/09/26	4	70.03	5	69.50	66.10	-1	15,554	-0.01%
2022/09/23	2	70.40	4	71.00	71.70	-2	15,327	-0.01%
2022/09/22	10.1	71.89	6	72.23	71.70	4.1	15,214	0.03%
2022/09/21	7	71.26	7	70.77	71.30	0	15,041	0.00%
2022/09/20	1	73.10	7	72.99	72.00	-6	15,145	-0.04%
2022/09/19	6	71.37	8	73.14	73.00	-2	15,289	-0.01%
2022/09/16	4	75.43	4	75.35	75.00	0	15,257	0.00%
2022/09/15	25.6	77.12	3	78.50	75.50	22.6	15,079	0.15%
2022/09/14	16	79.84	26	78.22	79.00	-10	14,425	-0.07%
2022/09/13	6	78.32	6.4	78.55	77.90	-0.4	13,928	0.00%
2022/09/12	13	78.62	12	77.66	79.30	1	13,768	0.01%
2022/09/08	10	76.83	4	77.18	78.00	6	13,355	0.04%
2022/09/07	8	75.25	3	75.63	76.60	5	13,042	0.04%
2022/09/06	12.3	72.66	19	73.29	74.00	-6.8	12,614	-0.05%
2022/09/05	11.2	76.61	15	78.13	74.50	-3.8	12,050	-0.03%
2022/09/02	19.2	78.11	16.3	79.00	78.20	2.9	11,715	0.02%
2022/09/01	30	79.99	116	77.57	78.40	-86	11,186	-0.77%	大賣/
2022/08/31	251.2	80.13	168.1	79.55	78.30	83.1	10,653	0.78%	大買/大賣/
2022/08/30	12	73.93	17	74.01	75.00	-5	9,644	-0.05%
2022/08/29	30.4	75.13	24.2	75.43	73.50	6.1	9,178	0.07%
2022/08/26	21	74.31	73.3	74.55	75.30	-52.3	8,278	-0.63%
2022/08/25	34.5	70.61	25	70.80	70.30	9.5	7,230	0.13%
2022/08/24	19.1	70.18	110	71.29	69.70	-90.9	6,446	-1.41%	大賣/
2022/08/23	3	67.20	5	67.20	67.20	-2	4,992	-0.04%
2022/08/22	0	0.00	5	61.10	61.10	-5	4,769	-0.10%
2022/08/19	2	55.60	8	55.01	55.60	-6	4,735	-0.13%
2022/08/18	2	53.50	2	53.50	53.50	0	4,666	0.00%
2022/08/17	8.5	53.36	0	0.00	53.20	8.5	4,652	0.18%
2022/08/16	0	0.00	7	54.21	53.60	-7	4,636	-0.15%
2022/08/15	4	53.05	0	0.00	53.40	4	4,607	0.09%
2022/08/12	6	53.45	0	0.00	53.20	6	4,586	0.13%
2022/08/11	1	53.00	1	53.50	53.00	0	4,552	0.00%
2022/08/10	3	53.57	1	53.00	53.00	2	4,541	0.04%
2022/08/08	0.1	54.00	0	0.00	54.00	0.1	4,511	0.00%
2022/08/04	0.1	54.10	3	53.90	54.90	-2.9	4,509	-0.07%
2022/08/03	0	0.00	2	55.60	55.30	-2	4,493	-0.04%
2022/08/01	12	57.60	0	0.00	57.30	12	4,439	0.27%
2022/07/29	0	0.00	20	58.80	58.40	-20	4,418	-0.45%
2022/07/27	28	57.32	28	57.46	57.90	0	4,327	0.00%
2022/07/26	25	61.20	1	58.20	58.50	24	4,336	0.55%
2022/07/25	19	60.92	19.2	61.44	58.90	-0.2	4,056	0.00%
2022/07/22	4	56.05	12	56.63	57.30	-8	3,749	-0.21%
2022/07/21	0	0.00	1.2	55.18	56.00	-1.2	3,712	-0.03%
2022/07/20	1	54.00	1	53.50	54.00	0	3,681	0.00%
2022/07/19	1	52.80	0	0.00	52.80	1	3,733	0.03%
2022/07/15	4	54.30	4	55.00	55.00	0	4,079	0.00%
2022/07/11	1	52.60	1	53.20	54.30	0	4,053	0.00%
2022/07/05	1	55.90	2	55.90	55.50	-1	3,938	-0.03%
2022/07/04	0.3	52.00	0	0.00	51.90	0.3	3,832	0.01%
2022/07/01	1.3	55.48	0	0.00	54.70	1.3	3,777	0.03%
2022/06/30	2.1	57.88	0	0.00	56.20	2.1	3,724	0.06%
2022/06/29	9	58.78	0	0.00	59.40	9	3,576	0.25%
2022/06/28	27.2	61.14	4	61.68	57.80	23.2	3,554	0.65%
2022/06/27	15.1	64.08	2.1	64.67	63.90	13	3,323	0.39%
2022/06/24	8	64.79	15.1	64.67	67.10	-7.1	3,158	-0.22%
2022/06/23	9	61.40	0	0.00	61.00	9	2,849	0.32%
2022/06/22	6	61.70	5	62.36	61.00	1	2,818	0.04%
2022/06/21	5	59.60	27	62.03	62.00	-22	2,736	-0.80%
2022/06/20	1	59.40	1	60.00	59.40	0	2,636	0.00%
2022/06/17	1	61.10	1	60.60	61.00	0	2,541	0.00%
2022/06/16	0	0.00	12	61.08	60.60	-12	2,476	-0.48%
2022/06/15	3	57.67	1	58.70	57.90	2	2,397	0.08%
2022/06/09	1	59.00	1	58.90	58.30	0	2,395	0.00%
2022/05/18	0	0.00	2	57.50	57.50	-2	2,661	-0.08%
2022/05/12	1	57.70	1	57.40	56.00	0	2,833	0.00%
2022/05/10	0.2	55.60	1	54.90	55.50	-0.8	2,806	-0.03%
2022/05/09	0.3	57.00	0	0.00	56.50	0.3	2,806	0.01%
2022/05/03	1	60.40	0	0.00	58.60	1	2,873	0.03%
2022/04/26	1	58.60	0	0.00	58.70	1	2,776	0.04%
2022/04/25	0	0.00	1	62.40	60.10	-1	2,744	-0.04%
2022/04/22	2	64.75	1	65.00	62.30	1	2,672	0.04%
2022/04/21	2	61.20	2	63.50	64.20	0	2,396	0.00%
2022/04/15	2	58.85	0	0.00	59.40	2	2,300	0.09%
2022/04/14	4	59.58	1	59.50	59.40	3	2,337	0.13%
2022/04/13	1	58.80	0	0.00	58.80	1	2,362	0.04%
2022/04/12	0.2	59.00	0	0.00	59.00	0.2	2,378	0.01%
2022/04/11	0.5	59.80	1	59.30	59.30	-0.5	2,383	-0.02%
2022/04/06	0	0.00	1	61.00	61.20	-1	2,471	-0.04%
2022/03/31	4	62.90	0	0.00	61.10	4	2,505	0.16%
2022/03/29	2	66.90	3	66.73	66.50	-1	2,456	-0.04%
2022/03/25	0.2	64.80	2	65.10	64.20	-1.8	2,375	-0.08%
2022/03/23	1	64.07	1	63.70	63.80	0	2,497	0.00%
2022/03/22	0	0.00	1	64.20	64.50	-1	2,494	-0.04%
2022/03/21	1	64.10	1	64.30	63.40	0	2,501	0.00%
2022/03/16	0.5	55.50	0	0.00	55.80	0.5	2,614	0.02%
2022/03/14	0	0.00	0	57.60	57.40	0	2,792	0.00%
2022/03/10	2	58.55	0	58.80	58.90	2	2,910	0.07%
2022/03/08	0.3	59.09	0	0.00	57.10	0.3	2,985	0.01%
2022/02/24	0	0.00	1	64.10	62.00	-1	4,497	-0.02%
2022/02/23	0	0.00	1	65.80	65.80	-1	4,626	-0.02%
2022/02/22	1	66.90	0	0.00	64.90	1	4,731	0.02%
2022/02/17	2	66.75	2	66.55	65.40	0	4,870	0.00%
2022/02/08	1	64.70	0	0.00	64.70	1	4,816	0.02%
2022/01/24	0	0.00	1	59.80	59.60	-1	5,152	-0.02%
2022/01/21	0	0.00	1	60.70	60.70	-1	5,614	-0.02%
2022/01/14	2.2	63.82	1	62.80	62.20	1.2	5,988	0.02%
2022/01/13	0	0.00	0	64.40	64.40	0	6,069	0.00%
2022/01/12	0.2	63.50	0	0.00	63.30	0.2	6,249	0.00%
2022/01/10	22	64.79	1	65.20	65.10	21	6,454	0.33%
2022/01/07	1	64.40	0	0.00	64.10	1	6,517	0.02%
2022/01/06	1	65.70	0	0.00	64.50	1	6,596	0.02%
2022/01/05	1.2	66.33	0	0.00	65.60	1.2	6,579	0.02%
2022/01/03	7	66.89	0	0.00	66.70	7	6,626	0.11%
2021/12/30	2	68.95	1	68.70	69.30	1	6,563	0.02%
2021/12/29	0	0.00	1	70.30	68.70	-1	6,551	-0.02%
2021/12/27	1.3	67.88	1	69.50	67.70	0.3	6,511	0.00%
2021/12/24	1	70.60	7	70.17	69.70	-6	6,496	-0.09%
2021/12/23	0	0.00	2	69.60	69.50	-2	6,442	-0.03%
2021/12/22	1	67.80	0	0.00	68.00	1	6,418	0.02%
2021/12/21	1.5	67.00	1	68.10	68.20	0.5	6,419	0.01%
2021/12/20	2.1	67.75	0	0.00	67.50	2.1	6,401	0.03%
2021/12/17	1	68.70	1	71.70	68.70	0	6,382	0.00%
2021/12/16	32	68.30	0	0.00	68.20	32	6,318	0.51%
2021/12/15	0	0.00	1	69.20	68.60	-1	6,313	-0.02%
2021/12/14	2.2	67.77	5	67.06	67.10	-2.8	6,273	-0.04%
2021/12/13	14	69.65	4	70.00	69.70	10	6,165	0.16%
2021/12/10	1	70.00	0.8	70.40	70.80	0.2	6,084	0.00%
2021/12/09	17.4	69.02	8	69.06	68.50	9.4	5,997	0.16%
2021/12/08	5	69.66	0	0.00	69.40	5	5,971	0.08%
2021/12/07	3	66.27	2	66.80	66.90	1	5,807	0.02%
2021/12/06	3	66.43	3	67.23	66.50	0	5,762	0.00%
2021/12/03	0	0.00	3.5	65.23	64.80	-3.5	5,677	-0.06%
2021/12/01	0.2	64.50	8	64.10	63.90	-7.9	5,592	-0.14%
2021/11/30	4	63.83	43	64.60	65.00	-39	5,538	-0.70%
2021/11/29	12.3	64.34	8	65.34	63.00	4.3	5,439	0.08%
2021/11/26	10.3	70.77	8	70.79	70.00	2.3	5,179	0.04%
2021/11/25	60.5	72.94	4	70.78	69.30	56.5	4,926	1.15%
2021/11/24	10.5	70.34	18.1	68.06	71.30	-7.6	4,472	-0.17%
2021/11/23	2	67.95	5	66.72	64.90	-3	4,251	-0.07%
2021/11/22	4	67.08	9	66.57	66.20	-5	4,111	-0.12%
2021/11/19	4	62.45	3.1	62.55	63.80	0.9	3,932	0.02%
2021/11/18	0	0.00	10	63.82	63.90	-10	3,809	-0.26%
2021/11/17	1.1	58.42	0	0.00	58.30	1.1	3,593	0.03%
2021/11/16	3.3	57.82	10	58.40	57.80	-6.7	3,587	-0.19%
2021/11/15	1	58.60	0	0.00	58.10	1	3,579	0.03%
2021/11/12	0.3	59.10	0	0.00	58.70	0.3	3,574	0.01%
2021/11/10	1.4	58.60	0	0.00	58.00	1.4	3,529	0.04%
2021/11/09	2	58.70	2	58.65	58.90	0	3,510	0.00%
2021/11/08	0	0.00	2	58.40	58.10	-2	3,499	-0.06%
2021/11/05	2.1	58.00	1	58.30	57.60	1.1	3,477	0.03%
2021/11/04	6	58.83	4	58.15	57.80	2	3,467	0.06%
2021/11/03	9	60.33	0	0.00	59.20	9	3,440	0.26%
2021/11/02	3.3	62.35	6	63.60	62.70	-2.7	3,312	-0.08%
2021/11/01	3.6	61.00	3	61.87	61.50	0.6	3,247	0.02%
2021/10/29	14.2	64.59	8.1	65.26	63.30	6.1	3,103	0.20%
2021/10/28	0	0.00	3.2	63.91	64.00	-3.2	2,621	-0.12%
2021/10/27	0.1	60.09	1	60.00	58.20	-0.9	2,493	-0.03%
2021/10/26	13.3	62.33	0	0.00	61.00	13.3	2,437	0.55%
2021/10/25	4	61.93	8	62.19	63.00	-4	2,406	-0.17%
2021/10/22	0	0.00	2	61.00	61.20	-2	2,331	-0.09%
2021/10/21	2	61.00	2	61.50	60.90	0	2,293	0.00%
2021/10/20	8.1	60.75	5	61.40	60.40	3.1	2,166	0.14%
2021/10/19	1	58.10	3	58.37	59.40	-2	1,977	-0.10%
2021/10/18	2	58.50	0	0.00	59.00	2	1,915	0.10%
2021/10/15	11	56.53	10	56.60	56.60	1	1,779	0.06%
2021/10/14	25.2	54.55	23	55.37	55.10	2.2	1,753	0.13%
2021/10/13	0	0.00	1	52.00	52.10	-1	1,632	-0.06%
2021/10/08	1	51.90	0	0.00	51.60	1	1,546	0.06%
2021/10/07	1	52.40	0	0.00	52.00	1	1,572	0.06%
2021/10/01	0	0.00	2	51.90	52.80	-2	1,631	-0.12%
2021/09/28	0	0.00	1	54.60	54.50	-1	1,684	-0.06%
2021/09/27	1.2	58.35	1	58.70	59.60	0.2	1,688	0.01%
2021/09/24	2	58.30	0	0.00	58.10	2	1,698	0.12%
2021/09/23	3	60.07	1	59.70	58.30	2	1,736	0.12%
2021/09/17	0.4	58.30	0	0.00	57.00	0.4	1,724	0.02%
2021/09/16	1	58.30	0	0.00	58.30	1	1,720	0.06%
2021/09/13	1	59.30	1	59.70	58.70	0	1,711	0.00%
2021/09/08	1	56.50	2	55.40	55.20	-1	1,713	-0.06%
2021/09/07	1	56.80	0	56.50	56.40	1	1,729	0.06%
2021/09/06	1	56.70	4	56.23	56.70	-3	1,758	-0.17%
2021/09/03	3	56.10	3	55.93	56.10	0	1,881	0.00%
2021/09/02	0	0.00	2	55.45	55.40	-2	2,072	-0.10%
2021/08/27	3	57.00	3	56.33	55.80	0	2,323	0.00%
2021/08/26	1	54.00	0	0.00	58.30	1	2,243	0.04%
2021/08/25	2	53.00	0	0.00	53.00	2	2,219	0.09%
2021/08/24	0	0.00	2	53.40	53.00	-2	2,236	-0.09%
2021/08/19	0	0.00	2	53.60	52.00	-2	2,318	-0.09%
2021/08/18	0	0.00	16	54.05	53.80	-16	2,362	-0.68%
2021/08/17	1	55.30	0	0.00	54.10	1	2,371	0.04%
2021/08/11	1	54.80	0	0.00	54.60	1	2,452	0.04%
2021/08/10	0	0.00	1	56.10	55.50	-1	2,511	-0.04%
2021/08/02	1	57.80	0	0.00	57.50	1	3,214	0.03%
2021/07/30	1	57.30	0	0.00	57.30	1	3,286	0.03%
2021/07/26	0	0.00	1	56.70	56.70	-1	3,396	-0.03%
2021/07/20	3	60.43	2	59.60	58.00	1	3,641	0.03%
2021/07/15	1	59.00	0	0.00	58.70	1	3,676	0.03%
2021/07/12	0	0.00	1	58.30	60.10	-1	3,693	-0.03%
2021/07/06	10	59.10	0	0.00	58.80	10	3,746	0.27%
2021/07/02	0	0.00	1	60.50	60.30	-1	3,778	-0.03%
2021/07/01	0	0.00	1	61.70	60.40	-1	3,785	-0.03%
2021/06/30	2	60.40	4	61.30	61.50	-2	3,783	-0.05%
2021/06/29	0	0.00	1	61.20	59.90	-1	3,781	-0.03%
2021/06/28	2	61.20	2	61.00	61.20	0	3,809	0.00%
2021/06/25	0	0.00	2.1	60.49	60.30	-2.1	3,848	-0.06%
2021/06/24	2	60.45	0	0.00	60.30	2	4,107	0.05%
2021/06/22	2	58.90	0	0.00	59.40	2	4,155	0.05%
2021/06/21	3	60.43	2	59.60	59.70	1	4,258	0.02%
2021/06/15	0	0.00	1	61.40	61.30	-1	4,414	-0.02%
2021/06/11	1	66.10	2	63.90	61.70	-1	4,422	-0.02%
2021/06/10	2	64.50	2	66.30	65.20	0	4,338	0.00%
2021/06/09	3	61.53	2	60.75	61.30	1	4,292	0.02%
2021/06/08	1	59.70	0	0.00	58.80	1	4,213	0.02%
2021/06/07	1	59.20	1	59.10	58.80	0	4,292	0.00%
2021/06/04	7	58.94	7	58.97	59.00	0	4,314	0.00%
2021/05/31	0	0.00	1	56.30	55.90	-1	4,739	-0.02%
2021/05/28	0	0.00	3	56.73	56.70	-3	4,933	-0.06%
2021/05/27	2	57.65	0	0.00	56.70	2	5,072	0.04%
2021/05/21	3	56.40	0	0.00	56.10	3	6,850	0.04%
2021/05/18	6	56.50	0	0.00	56.80	6	7,124	0.08%
2021/05/17	1	58.50	1	55.80	55.10	0	7,179	0.00%
2021/05/14	1	61.50	2	61.85	61.00	-1	7,191	-0.01%
2021/05/13	5	63.34	5	63.98	62.00	0	7,125	0.00%
2021/05/12	4	64.05	7	65.66	61.60	-3	7,022	-0.04%
2021/05/10	3	64.67	1	63.80	63.80	2	6,730	0.03%
2021/05/07	0	0.00	2	62.90	64.80	-2	6,707	-0.03%
2021/05/06	0	0.00	2	60.30	60.10	-2	6,690	-0.03%
2021/05/05	2	62.00	1	63.00	61.50	1	6,721	0.01%
2021/05/04	0	0.00	1	63.10	61.80	-1	6,735	-0.01%
2021/05/03	8	67.68	8	65.65	65.10	0	6,708	0.00%
2021/04/29	3	65.23	3	65.60	65.00	0	6,634	0.00%
2021/04/28	8	64.35	3	64.27	63.70	5	6,579	0.08%
2021/04/27	1	59.40	7	64.90	64.90	-6	6,491	-0.09%
2021/04/26	1	59.50	2	59.50	59.00	-1	6,475	-0.02%
2021/04/23	2	60.20	1	60.70	60.00	1	6,537	0.02%
2021/04/22	1	63.80	1	62.50	61.00	0	6,591	0.00%
2021/04/21	1	63.50	5	64.40	63.60	-4	6,617	-0.06%
2021/04/16	5	64.70	0	0.00	64.60	5	6,663	0.08%
2021/04/15	6	65.35	5	65.00	64.70	1	6,662	0.02%
2021/04/14	0	0.00	2	65.65	64.80	-2	6,665	-0.03%
2021/04/13	0	0.00	2	68.20	67.00	-2	6,646	-0.03%
2021/04/12	2	68.10	2	68.25	68.30	0	6,637	0.00%
2021/04/09	3	68.07	0	0.00	67.60	3	6,640	0.05%
2021/04/07	0	0.00	1	67.40	67.30	-1	6,690	-0.01%
2021/04/06	1	68.10	0	0.00	67.70	1	6,743	0.01%
2021/04/01	2	68.70	0	0.00	68.80	2	6,775	0.03%
2021/03/30	3	70.27	4	70.90	69.70	-1	6,740	-0.01%
2021/03/29	1	71.90	5	71.10	70.50	-4	6,726	-0.06%
2021/03/26	2	67.40	0	0.00	67.40	2	6,538	0.03%
2021/03/25	1	69.00	0	0.00	67.30	1	6,550	0.02%
2021/03/24	0	0.00	2	69.50	68.00	-2	6,543	-0.03%
2021/03/19	1	68.50	1	68.20	67.90	0	6,757	0.00%
2021/03/17	1	69.60	0	0.00	69.40	1	6,941	0.01%
2021/03/16	1	70.20	0	0.00	70.00	1	6,999	0.01%
2021/03/15	4	70.95	2	73.05	70.30	2	6,972	0.03%
2021/03/12	2	70.25	2	70.55	69.70	0	6,925	0.00%
2021/03/11	3	70.10	13	70.48	69.80	-10	6,910	-0.14%
2021/03/09	3	70.43	1	69.20	68.70	2	6,805	0.03%
2021/03/08	1	69.40	0	0.00	69.60	1	6,767	0.01%
2021/03/05	2	73.00	4	72.85	71.20	-2	6,717	-0.03%
2021/03/04	1	71.80	4	71.10	69.50	-3	6,556	-0.05%
2021/03/03	2	72.35	1	73.00	70.70	1	6,510	0.02%
2021/03/02	5	71.18	4	73.05	68.50	1	6,312	0.02%
2021/02/26	11	73.78	9	72.08	72.30	2	6,183	0.03%
2021/02/25	28	78.89	24	76.95	73.50	4	5,946	0.07%
2021/02/24	3	68.20	3.3	72.12	75.00	-0.3	5,262	-0.01%
2021/02/23	21	73.67	15	73.26	68.20	6	4,942	0.12%
2021/02/19	4	62.45	6	62.42	63.60	-2	4,321	-0.05%
2021/02/18	1.1	58.00	1	58.20	57.90	0.1	4,168	0.00%
2021/02/17	2	58.05	2	58.85	57.50	0	4,151	0.00%
2021/02/05	3	59.63	7	58.66	60.70	-4	4,074	-0.10%
2021/02/04	1	55.60	0	0.00	55.20	1	3,987	0.03%
2021/02/01	2	54.05	1	55.20	53.90	1	4,020	0.02%
2021/01/27	1	56.00	1	55.10	55.10	0	4,060	0.00%
2021/01/26	2	56.25	1	56.30	55.60	1	4,046	0.02%
2021/01/25	1	57.90	0	0.00	57.60	1	4,041	0.02%
2021/01/18	2	61.15	3	60.50	59.50	-1	4,292	-0.02%
2021/01/15	3	60.33	5	60.38	58.30	-2	4,242	-0.05%
2021/01/14	3	58.40	4	58.28	58.20	-1	4,190	-0.02%
2021/01/13	2	60.20	2	60.45	59.60	0	4,159	0.00%
2021/01/12	6	61.35	5	61.38	60.40	1	4,167	0.02%
2021/01/11	0.2	60.80	1	60.50	60.40	-0.8	4,123	-0.02%
2021/01/08	1	62.00	1	61.70	61.70	0	4,117	0.00%
2021/01/06	1	63.00	0	0.00	62.50	1	4,144	0.02%
2021/01/05	10	64.80	0	0.00	64.50	10	4,131	0.24%
2021/01/04	6	65.95	0	0.00	65.10	6	4,120	0.15%
2020/12/31	0	0.00	6	69.97	68.00	-6	4,093	-0.15%
2020/12/30	0	0.00	1	68.70	68.00	-1	4,020	-0.02%
2020/12/29	2	68.50	2	68.60	67.50	0	4,001	0.00%
2020/12/28	1	67.70	1	66.70	67.10	0	3,951	0.00%
2020/12/25	1	65.20	2	65.75	65.00	-1	3,926	-0.03%
2020/12/24	7	64.73	1	65.40	64.60	6	3,975	0.15%
2020/12/23	10	67.00	2	66.70	65.70	8	4,092	0.20%
2020/12/22	0	0.00	3	66.57	67.20	-3	4,277	-0.07%
2020/12/21	1	64.60	1	66.10	64.40	0	4,352	0.00%
2020/12/18	4	66.75	2	66.50	66.10	2	4,379	0.05%
2020/12/17	6	69.32	6	68.80	66.50	0	4,481	0.00%
2020/12/16	11	67.83	8	68.20	68.70	3	4,520	0.07%
2020/12/15	3	64.07	3	64.23	63.10	0	4,462	0.00%
2020/12/14	5	68.44	8	68.06	67.00	-3	4,441	-0.07%
2020/12/11	29	62.94	3	63.67	64.40	26	4,329	0.60%
2020/12/10	2	60.15	5	60.24	58.60	-3	4,297	-0.07%
2020/12/09	2	63.35	0	0.00	63.00	2	4,236	0.05%
2020/12/08	3	65.57	0	0.00	63.10	3	4,249	0.07%
2020/12/07	2	66.95	2	67.70	66.80	0	4,188	0.00%
2020/12/04	1	69.40	0	0.00	68.80	1	4,222	0.02%
2020/12/02	1	70.70	0	0.00	69.80	1	4,429	0.02%
2020/12/01	0	0.00	3	73.17	71.40	-3	4,455	-0.07%
2020/11/30	0	0.00	1.1	72.70	75.00	-1.1	4,491	-0.02%
2020/11/27	3	70.20	0	0.00	70.50	3	4,395	0.07%
2020/11/26	0	0.00	1	68.80	68.30	-1	4,415	-0.02%
2020/11/24	1	69.30	0	0.00	68.30	1	4,468	0.02%
2020/11/20	0	0.00	1	70.40	69.80	-1	4,668	-0.02%
2020/11/19	2	71.20	3	70.93	70.60	-1	4,729	-0.02%
2020/11/18	1	72.10	0	0.00	71.70	1	4,788	0.02%
2020/11/17	1	70.80	0	0.00	70.50	1	4,781	0.02%
2020/11/13	5	67.60	15	67.50	69.20	-10	4,768	-0.21%
2020/11/12	2	68.15	1	69.20	67.20	1	4,766	0.02%
2020/11/11	2	70.20	15	70.07	70.20	-13	4,713	-0.28%
2020/11/10	3	70.17	1	72.20	69.20	2	4,693	0.04%
2020/11/09	17	73.04	1	73.10	71.50	16	4,680	0.34%
2020/11/06	12	73.29	1	72.70	73.00	11	4,700	0.23%
2020/11/05	2	74.00	0	0.00	72.00	2	4,700	0.04%
2020/11/04	3	70.57	2	69.75	71.90	1	4,685	0.02%
2020/11/02	2	72.35	0	0.00	72.50	2	5,048	0.04%
2020/10/30	2	73.00	1	72.90	72.30	1	5,295	0.02%
2020/10/29	7	72.27	3	73.10	73.60	4	5,566	0.07%
2020/10/28	5	75.92	2.1	76.45	73.30	2.9	5,642	0.05%
2020/10/27	0	0.00	3	74.07	73.80	-3	5,492	-0.05%
2020/10/26	1.1	75.57	15	74.99	73.90	-13.9	5,455	-0.25%
2020/10/22	1.1	78.03	11	78.28	78.00	-9.9	5,513	-0.18%
2020/10/21	6	81.40	1	81.00	80.00	5	5,565	0.09%
2020/10/20	11	81.45	5	82.40	81.30	6	5,594	0.11%
2020/10/19	3	80.30	0	0.00	80.50	3	5,741	0.05%
2020/10/16	0	0.00	1	80.40	80.00	-1	5,794	-0.02%
2020/10/15	1	78.50	1	78.00	78.50	0	5,974	0.00%
2020/10/14	1	81.40	0	0.00	80.70	1	5,932	0.02%
2020/10/13	1	82.60	0	0.00	81.80	1	5,952	0.02%
2020/10/12	0	0.00	1	82.90	82.00	-1	6,171	-0.02%
2020/10/08	3	83.43	0	0.00	83.80	3	6,154	0.05%
2020/10/07	0	0.00	3	82.60	82.10	-3	6,126	-0.05%
2020/10/06	1	83.20	0	0.00	82.60	1	6,154	0.02%
2020/09/29	7	85.79	1	83.10	83.10	6	6,250	0.10%
2020/09/28	8	88.91	3	87.83	86.60	5	6,179	0.08%
2020/09/25	2	90.70	17	89.24	89.80	-15	6,085	-0.25%
2020/09/24	8	86.26	9	86.01	87.00	-1	5,943	-0.02%
2020/09/23	4	82.50	1	83.20	82.10	3	5,835	0.05%
2020/09/22	3	83.70	4	82.38	82.00	-1	5,850	-0.02%
2020/09/21	17	88.08	9	86.76	87.60	8	5,772	0.14%
2020/09/18	15	81.11	3	81.57	84.30	12	5,617	0.21%
2020/09/17	0.3	77.00	0.4	77.00	76.70	-0.1	5,538	0.00%
2020/09/16	0	0.00	2	76.75	76.20	-2	5,639	-0.04%
2020/09/15	3.1	76.45	6.6	76.31	77.90	-3.5	5,859	-0.06%
2020/09/14	3.3	72.47	3.3	73.14	73.20	0	6,484	0.00%
2020/09/11	1	72.10	1.6	74.12	72.50	-0.6	6,448	-0.01%
2020/09/10	1.3	74.30	1.2	75.88	74.20	0.1	6,403	0.00%
2020/09/09	4.3	77.54	8.2	76.64	76.20	-3.9	6,357	-0.06%
2020/09/08	30	74.78	32.1	71.23	79.50	-2.1	6,465	-0.03%
2020/09/07	3.2	76.43	12	76.64	73.70	-8.8	6,794	-0.13%
2020/09/04	1.2	77.22	2	79.90	79.60	-0.8	6,897	-0.01%
2020/09/03	6.3	83.26	1	82.30	81.10	5.3	7,026	0.08%
2020/09/02	2	83.90	2	84.20	83.20	0	7,141	0.00%
2020/09/01	6.2	82.50	4	82.95	82.40	2.2	7,202	0.03%
2020/08/31	2.2	86.32	1	84.60	84.80	1.2	7,385	0.02%
2020/08/28	1	85.00	3	85.70	85.90	-2	7,430	-0.03%
2020/08/27	6	87.07	12	88.33	86.00	-6	7,414	-0.08%
2020/08/26	9	87.78	28	85.96	90.00	-19	7,324	-0.26%
2020/08/25	8	84.85	19	85.93	84.00	-11	7,237	-0.15%
2020/08/24	12	90.47	2	88.70	87.50	10	7,179	0.14%
2020/08/21	1	85.20	6	82.00	88.10	-5	7,111	-0.07%
2020/08/20	2	97.90	0	0.00	85.50	2	7,105	0.03%
2020/08/19	0	0.00	3	95.66	95.00	-3	7,134	-0.04%
2020/08/18	0	0.00	23.4	90.42	92.00	-23.4	7,195	-0.32%
2020/08/17	0	0.00	1	88.80	87.60	-1	7,159	-0.01%
2020/08/13	1	85.00	0	0.00	84.00	1	7,629	0.01%
2020/08/12	10	87.90	1	90.00	89.90	9	7,628	0.12%
2020/08/11	10	83.80	11	84.09	83.00	-1	7,683	-0.01%
2020/08/10	1	86.10	3	87.80	89.40	-2	7,876	-0.03%
2020/08/07	8	88.36	8	88.61	88.40	0	7,921	0.00%
2020/08/06	13	92.43	13.5	93.02	88.90	-0.5	7,784	-0.01%
2020/08/05	39	93.81	3	95.53	97.30	36	7,510	0.48%
2020/08/04	20	86.00	16	86.66	88.70	4	7,303	0.05%
2020/08/03	1	80.70	15	79.74	80.70	-14	7,057	-0.20%
2020/07/31	2	73.40	3	73.40	73.40	-1	7,025	-0.01%
2020/07/30	0	0.00	4	66.80	66.80	-4	7,119	-0.06%
2020/07/29	4	58.25	1	62.00	60.80	3	7,196	0.04%
2020/07/28	13	65.27	2	64.45	63.70	11	7,102	0.15%
2020/07/27	5	73.44	0	0.00	70.70	5	7,029	0.07%
2020/07/24	1	80.00	0	0.00	78.50	1	6,962	0.01%
2020/07/23	4	83.80	6	72.30	83.50	-2	6,935	-0.03%
2020/07/21	7	69.30	5	69.30	69.30	2	6,840	0.03%
2020/07/17	1	85.50	2	85.50	85.50	-1	6,832	-0.01%
2020/07/16	5	98.96	8	103.60	95.00	-3	7,106	-0.04%
2020/07/13	1	130.00	10	130.00	130.00	-9	6,907	-0.13%
2020/07/10	18	148.61	13	155.76	144.00	5	6,869	0.07%
2020/07/07	3	120.00	0	0.00	120.00	3	6,671	0.04%
2020/07/06	3	109.00	0	0.00	109.50	3	6,653	0.05%
2020/07/03	0	0.00	16	99.43	99.70	-16	6,600	-0.24%
2020/07/02	1	90.40	0	0.00	90.70	1	6,491	0.02%
2020/07/01	2	80.80	0	82.50	82.50	2	6,443	0.03%
2020/06/30	4	71.10	3	69.67	75.00	1	6,365	0.02%
2020/06/29	4	65.95	2	67.25	69.00	2	6,295	0.03%
2020/06/24	1	60.00	6	61.65	62.80	-5	6,200	-0.08%
2020/06/23	1	59.00	7.2	61.58	60.50	-6.2	6,119	-0.10%
2020/06/22	7	62.31	15	60.82	63.40	-8	5,992	-0.13%
2020/06/19	32	57.66	53.1	57.31	57.70	-21.1	5,721	-0.37%
2020/06/17	1	47.75	0	47.75	47.75	1	5,011	0.02%
2020/06/12	5	39.18	1	38.85	39.50	4	5,061	0.08%
2020/06/11	27	44.44	118.2	44.74	40.00	-91.2	4,892	-1.86%	大賣/
2020/06/10	4	42.30	35.2	42.36	43.45	-31.2	4,432	-0.70%
2020/06/09	17	39.86	16	39.87	39.50	1	4,238	0.02%
2020/06/08	1	39.60	11	38.42	39.35	-10	4,075	-0.25%
2020/06/05	5	36.48	2	36.38	36.95	3	3,890	0.08%
2020/06/04	5	36.48	2.1	37.55	36.45	2.9	3,811	0.08%
2020/06/03	0	0.00	3.6	33.37	35.20	-3.6	3,625	-0.10%
2020/06/02	1	31.00	0	0.00	32.00	1	3,549	0.03%
2020/05/29	0	0.00	1	31.65	31.00	-1	3,477	-0.03%
2020/05/28	0	0.00	15	28.65	28.80	-15	3,430	-0.44%
2020/05/27	0	0.00	1	28.00	28.00	-1	3,416	-0.03%
2020/05/26	1	29.50	1	29.95	29.50	0	3,390	0.00%
2020/05/22	0	0.00	7	30.36	31.50	-7	3,336	-0.21%
2020/05/20	19	34.07	56.8	33.52	33.60	-37.8	3,205	-1.18%
2020/05/19	0	0.00	8	32.20	32.20	-8	2,740	-0.29%
2020/05/18	0	0.00	19.1	29.30	29.30	-19.1	2,687	-0.71%
2020/05/15	2	26.23	17	26.64	26.65	-15	2,638	-0.57%
2020/05/14	17	23.93	31	23.59	24.25	-14	2,507	-0.56%
2020/05/13	5	21.58	5	22.05	22.05	0	2,282	0.00%
2020/05/12	0	0.00	1	19.95	20.05	-1	2,200	-0.05%
2020/05/11	1	20.00	0	0.00	20.20	1	2,204	0.05%
2020/05/08	7	21.35	2	22.50	21.15	5	2,175	0.23%
2020/05/07	0	0.00	2	21.60	22.10	-2	2,105	-0.10%
2020/05/06	20	22.49	3	23.80	22.00	17	2,043	0.83%
2020/05/05	4	22.08	4	21.80	22.25	0	1,938	0.00%
2020/05/04	0	0.00	14	21.35	21.35	-14	1,830	-0.76%
2020/04/30	1	19.55	20	19.40	19.45	-19	1,738	-1.09%
2020/04/29	10	19.08	0	0.00	19.10	10	1,712	0.58%
2020/04/28	1	19.00	0	0.00	18.60	1	1,690	0.06%
2020/04/27	2	19.40	0	0.00	18.90	2	1,676	0.12%
2020/04/24	17	19.31	1	19.35	19.30	16	1,636	0.98%
2020/04/23	11	18.87	0	0.00	19.50	11	1,568	0.70%
2020/04/22	10	18.43	10	18.66	18.05	0	1,451	0.00%
2020/04/21	2	19.55	3	19.40	19.35	-1	1,382	-0.07%
2020/04/20	7	20.10	52	20.00	20.10	-45	1,250	-3.60%
2020/04/17	0	0.00	15	18.30	18.30	-15	943	-1.59%
2020/04/16	0	0.00	4	16.65	16.65	-4	938	-0.43%
2020/04/14	0	0.00	3	13.80	13.80	-3	915	-0.33%
2020/04/10	2	13.05	0	0.00	13.00	2	899	0.22%
2020/04/07	3	12.70	0	0.00	12.80	3	892	0.34%
2020/03/31	3	12.40	0	0.00	12.50	3	895	0.33%
2020/03/30	3	12.35	0	0.00	12.40	3	893	0.34%
2020/03/26	0	0.00	1	12.70	12.70	-1	891	-0.11%
2020/03/24	4	12.70	0	0.00	12.80	4	885	0.45%
2020/03/20	2	13.15	0	0.00	13.15	2	880	0.23%
2020/03/19	0	0.00	1	11.70	12.05	-1	862	-0.12%
2020/03/10	2	14.93	0	0.00	15.05	2	777	0.26%
2020/03/09	2	14.90	7	15.40	15.50	-5	750	-0.67%
2020/03/06	0	0.00	5	14.90	14.90	-5	682	-0.73%
2020/02/26	10	15.00	0	0.00	14.80	10	636	1.57%
2020/02/25	0	0.00	4	14.65	14.80	-4	636	-0.63%
2020/02/24	0	0.00	2	14.55	14.50	-2	638	-0.31%
2020/02/21	0	0.00	5	14.20	14.20	-5	646	-0.77%
2020/02/12	10	15.00	0	0.00	14.60	10	626	1.60%
2020/01/30	0	0.00	1	14.10	14.00	-1	548	-0.18%
2020/01/20	0	0.00	2	14.05	14.05	-2	531	-0.38%
2020/01/15	0	0.00	10	14.15	14.10	-10	526	-1.90%
2020/01/14	1	14.15	4	14.15	14.25	-3	524	-0.57%
2020/01/13	0	0.00	1	14.15	14.20	-1	518	-0.19%
2020/01/10	2	14.60	0	0.00	14.85	2	495	0.40%
2020/01/09	2	14.45	0	0.00	14.50	2	481	0.42%
2019/12/09	0	0.00	18	14.85	14.85	-18	506	-3.55%
2019/12/05	11	14.42	2	15.00	15.30	9	477	1.88%
2019/11/26	1	14.05	0	0.00	14.05	1	423	0.24%
2019/11/20	0	0.00	1	14.00	14.00	-1	355	-0.28%
2019/11/15	0	0.00	1	13.50	13.55	-1	348	-0.29%
2019/11/08	1	13.45	0	0.00	13.40	1	351	0.28%
2019/11/07	1	13.50	0	0.00	13.50	1	353	0.28%
2019/11/06	0	0.00	1	13.50	13.50	-1	353	-0.28%
2019/11/05	0	0.00	4	13.30	13.40	-4	346	-1.15%
2019/10/23	0	0.00	7	13.50	13.50	-7	377	-1.85%
2019/10/22	2	13.45	0	0.00	13.45	2	383	0.52%
2019/10/15	2	13.40	0	0.00	13.15	2	434	0.46%
2019/10/14	0	0.00	1	13.15	13.15	-1	490	-0.20%
2019/10/01	5	13.75	0	0.00	13.80	5	533	0.94%
2019/09/25	1	14.55	0	0.00	14.50	1	512	0.19%
2019/09/10	1	14.00	0	0.00	14.00	1	497	0.20%
2019/09/04	2	14.05	0	0.00	14.05	2	495	0.40%
2019/08/12	2	13.25	0	0.00	13.25	2	467	0.43%
2019/08/05	0	0.00	1	13.35	13.30	-1	475	-0.21%
2019/07/26	2	14.05	0	0.00	14.10	2	465	0.43%
2019/07/17	1	14.20	0	0.00	14.05	1	422	0.24%
2019/07/16	2	14.73	0	0.00	14.50	2	396	0.50%
2019/07/15	2	14.85	0	0.00	14.95	2	334	0.60%
2019/07/12	2	13.55	0	0.00	13.60	2	272	0.73%
2019/07/08	0	0.00	7	13.60	13.45	-7	279	-2.50%
2019/05/28	3	13.70	0	0.00	13.70	3	759	0.39%
2019/05/15	0	0.00	2	14.00	14.05	-2	787	-0.25%
2019/04/30	0	0.00	2	14.60	14.65	-2	831	-0.24%
2019/04/25	0	0.00	2	15.00	14.85	-2	831	-0.24%
2019/04/19	0	0.00	8	14.95	14.85	-8	842	-0.95%
2019/04/18	10	14.85	0	0.00	14.80	10	847	1.18%
2019/04/09	1	15.45	0	0.00	15.45	1	987	0.10%
2019/04/03	2	15.10	0	0.00	15.05	2	988	0.20%
2019/03/29	0	0.00	10	15.45	15.30	-10	982	-1.02%
2019/03/28	10	15.15	0	0.00	15.00	10	983	1.02%
2019/03/21	0	0.00	20	15.95	15.90	-20	1,019	-1.96%
2019/03/19	1	16.10	0	0.00	15.90	1	1,045	0.10%
2019/03/18	0	0.00	2	15.90	15.85	-2	1,064	-0.19%
2019/03/14	9	16.79	0	0.00	16.60	9	1,069	0.84%
2019/03/13	9	17.13	0	0.00	16.90	9	1,082	0.83%
2019/03/12	12	16.73	42	16.93	17.50	-30	1,055	-2.84%
2019/03/11	2	15.75	3	16.18	17.00	-1	984	-0.10%
2019/03/08	3	15.47	0.3	16.10	16.10	2.7	945	0.29%
2019/03/07	4	14.95	1	15.45	15.45	3	1,011	0.30%
2019/02/21	0	0.00	2	14.70	14.65	-2	1,027	-0.19%
2019/02/19	2	15.30	0	0.00	15.10	2	1,030	0.19%
2019/02/18	0	0.00	0.3	14.90	15.00	-0.3	1,026	-0.03%
2019/01/28	0	0.00	3	14.15	14.25	-3	978	-0.31%
2019/01/25	3	14.47	0	0.00	14.40	3	978	0.31%
2019/01/21	0	0.00	2	14.10	14.10	-2	959	-0.21%
2019/01/17	0	0.00	28	13.97	14.00	-28	985	-2.84%
2019/01/11	28	14.28	1	14.20	14.25	27	976	2.76%
2019/01/10	0	0.00	1	14.10	14.15	-1	969	-0.10%
2019/01/09	0	0.00	2	14.18	14.15	-2	966	-0.21%
2019/01/08	1	13.95	1	14.50	14.25	0	952	0.00%
2019/01/07	2	14.25	21	14.17	14.10	-19	922	-2.06%
2019/01/03	0	0.00	5	13.60	13.80	-5	889	-0.56%
2018/12/25	2	12.55	0	0.00	12.60	2	994	0.20%
2018/12/18	2	13.63	0	0.00	13.20	2	975	0.20%
2018/12/13	0	0.00	3	13.03	13.25	-3	937	-0.32%
2018/12/11	2	12.40	4	12.35	12.35	-2	904	-0.22%
2018/12/10	2	12.65	0	0.00	12.65	2	878	0.23%
2018/12/07	0	0.00	20	13.25	13.30	-20	865	-2.31%
2018/12/06	2	13.73	0	0.00	13.30	2	857	0.23%
2018/12/04	0	0.00	10	14.20	14.05	-10	828	-1.21%
2018/12/03	0	0.00	10	14.05	14.05	-10	800	-1.25%
2018/11/30	0	0.00	14	15.22	14.05	-14	749	-1.87%
2018/11/29	0	0.00	10	15.10	14.95	-10	593	-1.68%
2018/11/28	0	0.00	5	14.90	14.95	-5	574	-0.87%
2018/11/27	0	0.00	30	15.22	15.10	-30	550	-5.45%
2018/11/26	0	0.00	11	15.81	15.75	-11	526	-2.09%
2018/11/19	0	0.00	1	17.10	17.15	-1	509	-0.20%
2018/11/06	2	16.70	0	0.00	16.65	2	559	0.36%
2018/10/26	0	0.00	2	16.50	16.90	-2	620	-0.32%
2018/10/22	0	0.00	1	17.15	17.15	-1	609	-0.16%
2018/10/18	15	17.22	0	0.00	17.15	15	612	2.45%
2018/10/16	0	0.00	4	17.25	17.15	-4	618	-0.65%
2018/10/12	0	0.00	1	17.20	17.20	-1	649	-0.15%
2018/10/11	1	17.65	10	17.25	17.15	-9	655	-1.37%
2018/10/09	13	19.17	0	0.00	18.85	13	641	2.03%
2018/10/08	0	0.00	2	18.73	19.50	-2	633	-0.32%
2018/10/05	14	18.78	1	18.80	18.80	13	614	2.11%
2018/10/03	1	18.20	3	18.20	18.20	-2	604	-0.33%
2018/10/01	1	17.70	1	17.95	17.95	0	578	0.00%
2018/09/28	2	17.80	1	17.80	17.80	1	579	0.17%
2018/09/27	1	17.85	10	17.85	17.90	-9	585	-1.54%
2018/09/26	0	0.00	1	17.90	17.90	-1	586	-0.17%
2018/09/25	2	17.85	2	17.75	17.75	0	589	0.00%
2018/09/21	2	17.85	4	17.80	17.80	-2	592	-0.34%
2018/09/20	2	17.95	0	0.00	17.80	2	597	0.33%
2018/09/11	10	17.85	0	0.00	17.70	10	634	1.58%
2018/08/16	0	0.00	10	18.00	18.00	-10	1,141	-0.88%
2018/08/14	0	0.00	1	18.80	18.85	-1	1,137	-0.09%
2018/08/13	0	0.00	14	18.96	18.80	-14	1,141	-1.23%
2018/08/08	0	0.00	9	20.00	19.95	-9	1,114	-0.81%
2018/08/03	0	0.00	5	19.95	20.00	-5	1,125	-0.44%
2018/08/02	0	0.00	10	20.10	19.90	-10	1,100	-0.91%
2018/07/25	0	0.00	10	20.15	20.20	-10	1,249	-0.80%
2018/07/20	0	0.00	10	20.40	20.35	-10	1,253	-0.80%
2018/07/18	0	0.00	1	20.45	20.65	-1	1,235	-0.08%
2018/07/17	1	20.70	0	0.00	20.40	1	1,225	0.08%
2018/07/16	20	20.90	0	0.00	20.70	20	1,222	1.64%
2018/07/06	0	0.00	5	19.90	19.90	-5	1,163	-0.43%
2018/07/04	0	0.00	24	20.00	20.10	-24	1,175	-2.04%
2018/06/27	0	0.00	2	20.30	20.30	-2	1,214	-0.16%
2018/06/22	0	0.00	1	20.95	20.60	-1	1,301	-0.08%
2018/06/21	1	21.00	0	0.00	20.85	1	1,404	0.07%
2018/06/20	0	0.00	2	20.58	20.50	-2	1,390	-0.14%
2018/06/14	40	20.88	0	0.00	20.80	40	1,406	2.84%
2018/06/08	0	0.00	5	21.10	21.05	-5	1,435	-0.35%
2018/06/06	5	21.40	0	0.00	21.30	5	1,421	0.35%
2018/06/05	10	22.00	1	21.90	21.70	9	1,402	0.64%
2018/06/04	38	22.36	4	22.69	22.45	34	1,363	2.49%
2018/06/01	11	21.50	21	21.64	21.65	-10	1,163	-0.86%
2018/05/21	1	20.00	0	0.00	20.05	1	991	0.10%
2018/05/17	10	20.35	0	0.00	20.20	10	992	1.01%
2018/05/14	2	20.20	0	0.00	20.25	2	1,019	0.20%
2018/05/11	10	20.45	0	0.00	20.30	10	1,019	0.98%
2018/05/02	0	0.00	10	21.55	21.75	-10	961	-1.04%
2018/04/30	1	20.45	0	0.00	20.40	1	874	0.11%
2018/04/20	2	20.48	0	0.00	20.55	2	940	0.21%
2018/04/18	2	20.50	0	0.00	20.35	2	1,087	0.18%
2018/04/17	10	20.70	0	0.00	20.30	10	1,086	0.92%
2018/04/12	1	21.75	0	0.00	21.60	1	1,085	0.09%
2018/04/02	0	0.00	3	21.50	21.50	-3	1,048	-0.29%
2018/03/29	3	22.05	0	0.00	21.85	3	1,044	0.29%
2018/03/28	6	21.67	0	0.00	21.60	6	1,021	0.59%
2018/03/27	7	21.82	0	0.00	21.70	7	1,006	0.70%
2018/03/26	1	22.60	1	22.55	22.60	0	952	0.00%
2018/03/20	0	0.00	1	21.85	21.85	-1	858	-0.12%
2018/03/19	1	21.50	0	0.00	21.70	1	847	0.12%
2018/03/09	0.5	20.65	0	0.00	20.65	0.5	824	0.07%
2018/03/07	0	0.00	16	21.25	20.90	-16	831	-1.92%
2018/02/26	0	0.00	10	20.55	20.55	-10	830	-1.20%
2018/02/08	16	20.55	0	0.00	20.35	16	977	1.64%
2018/02/06	1	20.15	0	0.00	20.10	1	986	0.10%
2018/01/29	0	0.00	1	22.70	22.30	-1	993	-0.10%
2018/01/25	20	22.55	0	0.00	22.45	20	988	2.02%
2018/01/16	2	23.40	0	0.00	22.95	2	946	0.21%
2018/01/15	1	23.20	13	22.98	23.05	-12	912	-1.32%
2018/01/12	5	22.55	6	22.66	22.60	-1	811	-0.12%