世紀鋼 (9958)-兆豐-內湖券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
302.0
漲跌
▲5.0
漲幅
+1.68%
成交量
8,453張
產業
上市鋼鐵類股
820人加入追蹤

立即追蹤
本地時間:13:35(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

世紀鋼 (9958)籌碼相關－兆豐-內湖券商分點個股進出

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

兆豐-內湖券商分點個股進出
兆豐-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	304.50	1.1	307.04	302.00	-0.1	8,624	0.00%
2024/05/27	22.2	309.62	16.2	302.32	297.00	6.1	8,627	0.07%
2024/05/24	12	296.58	15.1	295.17	299.50	-3.1	8,472	-0.04%
2024/05/23	18.4	288.30	17	290.76	288.50	1.4	8,346	0.02%
2024/05/22	19	291.32	16	292.81	294.50	3	8,328	0.04%
2024/05/21	5	269.00	5.4	269.91	275.50	-0.4	8,077	0.00%
2024/05/20	4	251.38	3	253.67	250.50	1	7,769	0.01%
2024/05/17	5	251.40	10	250.45	252.50	-5	7,690	-0.07%
2024/05/16	4	246.50	3.1	249.38	243.00	1	7,576	0.01%
2024/05/15	7	263.21	7	263.14	240.50	0	7,505	0.00%
2024/05/14	8.1	245.44	14	245.18	248.50	-6	7,230	-0.08%
2024/05/13	3	236.83	9.6	236.63	236.00	-6.6	6,998	-0.09%
2024/05/10	6	219.67	2	221.00	224.50	4	6,820	0.06%
2024/05/09	7	228.71	5	234.92	225.50	2	6,721	0.03%
2024/05/08	1	229.00	2	222.65	231.00	-1	6,564	-0.02%
2024/05/07	2	212.75	0	0.00	210.00	2	6,467	0.03%
2024/05/06	5	229.20	1	234.00	223.50	4	6,473	0.06%
2024/05/02	1	231.50	3.2	233.33	230.00	-2.2	6,487	-0.03%
2024/04/30	2	221.50	2	222.53	223.50	0	6,468	0.00%
2024/04/29	0	0.00	0	221.75	217.50	0	6,652	0.00%
2024/04/26	2	212.25	0.1	216.50	212.50	1.9	6,693	0.03%
2024/04/25	2	209.00	0.1	213.58	207.50	1.9	6,699	0.03%
2024/04/24	1	199.98	0	0.00	200.00	1	6,689	0.02%
2024/04/23	3.4	195.44	0	0.00	194.00	3.4	6,756	0.05%
2024/04/22	2.1	203.32	1	208.00	198.00	1.1	6,803	0.02%
2024/04/19	3	215.33	2	214.00	212.00	1	6,981	0.01%
2024/04/17	2	216.75	2	217.50	216.50	0	6,996	0.00%
2024/04/16	0.2	210.50	0	0.00	211.50	0.2	7,118	0.00%
2024/04/15	1	211.00	2	213.00	210.00	-1	7,041	-0.01%
2024/04/12	5.2	204.92	5	205.20	206.50	0.2	6,916	0.00%
2024/04/11	5.5	207.29	1	216.00	200.50	4.5	6,878	0.07%
2024/04/10	1	225.00	1	226.50	222.50	0	6,709	0.00%
2024/04/02	3	215.00	0	0.00	212.50	3	6,604	0.05%
2024/03/28	1	221.00	1	224.50	221.00	0	6,601	0.00%
2024/03/26	6	234.42	6	236.58	228.50	0	6,614	0.00%
2024/03/22	10	222.65	10	223.95	221.00	0	6,440	0.00%
2024/03/21	1	221.50	0	0.00	219.50	1	6,438	0.02%
2024/03/20	2	206.25	2	209.75	207.50	0	6,744	0.00%
2024/03/19	1	219.50	1	217.00	217.50	0	6,635	0.00%
2024/03/15	1	226.50	0	0.00	225.00	1	6,641	0.02%
2024/03/13	3	251.67	1	248.50	246.00	2	6,671	0.03%
2024/03/05	1	247.50	0	0.00	249.00	1	6,663	0.02%
2024/02/29	1	262.50	1	259.00	257.50	0	6,506	0.00%
2024/02/23	1	264.00	1	267.50	253.00	0	6,487	0.00%
2024/02/22	0	0.00	1	249.00	254.50	-1	6,364	-0.02%
2024/02/15	1	238.00	6	221.17	235.00	-5	6,407	-0.08%
2024/02/02	0	0.00	1	218.00	216.50	-1	6,768	-0.01%
2024/02/01	2	216.25	0	0.00	217.00	2	6,831	0.03%
2024/01/24	6	216.67	0	0.00	216.50	6	7,217	0.08%
2024/01/23	0	0.00	1	216.00	220.50	-1	7,271	-0.01%
2024/01/17	2	204.50	4	205.00	205.00	-2	6,919	-0.03%
2024/01/16	1	204.00	0	0.00	204.50	1	6,830	0.01%
2024/01/15	7	198.00	7	199.21	203.50	0	6,744	0.00%
2024/01/11	0	0.00	9	189.00	191.50	-9	6,489	-0.14%
2024/01/10	3	188.00	3	183.33	189.00	0	6,488	0.00%
2023/12/25	1	170.00	0	0.00	168.00	1	6,407	0.02%
2023/12/22	1	172.50	0	0.00	171.50	1	6,401	0.02%
2023/12/21	2	174.50	0	0.00	173.50	2	6,430	0.03%
2023/12/19	7	179.29	2	181.25	181.50	5	6,383	0.08%
2023/12/18	1	178.50	1	179.50	181.50	0	6,314	0.00%
2023/12/15	7	186.79	19	192.03	172.00	-12	6,262	-0.19%
2023/12/08	1	183.00	1	183.50	182.50	0	6,312	0.00%
2023/12/07	0	0.00	5	183.00	182.00	-5	6,321	-0.08%
2023/12/06	5	180.50	0	0.00	180.00	5	6,256	0.08%
2023/12/05	1	182.00	3	179.17	179.00	-2	6,182	-0.03%
2023/11/28	0	0.00	2	167.00	166.50	-2	6,249	-0.03%
2023/11/27	1	167.00	1	167.50	166.50	0	6,305	0.00%
2023/11/22	0	0.00	1	170.00	168.00	-1	6,358	-0.02%
2023/11/17	1	168.00	0	0.00	168.50	1	6,332	0.02%
2023/11/15	4	169.00	3	169.00	165.50	1	6,246	0.02%
2023/11/13	11	170.68	11	170.45	166.00	0	6,074	0.00%
2023/11/10	1	156.50	2	158.75	159.00	-1	5,813	-0.02%
2023/11/08	0	0.00	1	148.00	147.00	-1	5,657	-0.02%
2023/11/02	3	141.33	2	143.50	139.50	1	5,716	0.02%
2023/11/01	9	141.28	8	142.63	143.50	1	5,589	0.02%
2023/10/31	1	155.50	0	0.00	150.50	1	5,324	0.02%
2023/10/30	0	0.00	2	168.00	167.00	-2	5,302	-0.04%
2023/10/26	50	171.50	53	164.21	164.00	-3	5,434	-0.06%
2023/10/19	3	173.83	0	0.00	173.00	3	5,913	0.05%
2023/10/17	1	181.00	1	181.50	179.50	0	5,956	0.00%
2023/10/11	2	173.50	0	0.00	172.00	2	6,489	0.03%
2023/10/05	3	177.83	0	0.00	175.00	3	6,810	0.04%
2023/09/28	1	182.00	1	181.50	181.00	0	7,767	0.00%
2023/09/26	1	182.50	3	180.67	179.00	-2	7,938	-0.03%
2023/09/25	4	178.25	0	0.00	177.50	4	8,099	0.05%
2023/09/22	2	181.00	1	181.50	181.00	1	8,446	0.01%
2023/09/21	1	181.00	2	184.00	181.00	-1	8,655	-0.01%
2023/09/20	2	183.00	1	187.00	183.00	1	8,701	0.01%
2023/09/19	4	186.75	0	0.00	187.00	4	8,614	0.05%
2023/09/18	6	188.00	7	187.86	188.00	-1	8,476	-0.01%
2023/09/15	2	179.00	10	182.30	178.50	-8	8,215	-0.10%
2023/09/13	1	161.00	0	0.00	160.50	1	7,851	0.01%
2023/09/12	4	167.38	0	0.00	165.50	4	7,792	0.05%
2023/09/11	3	170.67	3	169.33	170.00	0	7,726	0.00%
2023/09/08	2	167.50	0	0.00	166.50	2	7,673	0.03%
2023/09/07	1	164.00	0	0.00	165.50	1	7,677	0.01%
2023/09/06	31	172.16	31	170.60	166.00	0	7,691	0.00%
2023/09/05	1	165.50	1	165.00	165.00	0	7,660	0.00%
2023/09/01	1	159.50	1	162.50	159.00	0	7,583	0.00%
2023/08/31	0	0.00	1	161.00	160.00	-1	7,547	-0.01%
2023/08/28	1	150.00	2	150.00	150.00	-1	7,327	-0.01%
2023/08/21	1	139.00	0	0.00	138.50	1	7,474	0.01%
2023/08/16	1	137.50	0	0.00	137.00	1	7,498	0.01%
2023/08/15	2	139.75	0	0.00	140.00	2	7,496	0.03%
2023/08/14	2	138.00	1	138.00	139.00	1	7,452	0.01%
2023/08/10	1	144.00	0	0.00	145.00	1	7,284	0.01%
2023/08/04	1	152.00	2	153.25	153.00	-1	7,112	-0.01%
2023/08/02	2	151.50	1.2	157.36	151.50	0.8	7,156	0.01%
2023/08/01	2	155.50	1	157.00	156.00	1	7,157	0.01%
2023/07/31	3	162.17	0	0.00	160.50	3	7,087	0.04%
2023/07/28	1	164.50	2	160.25	165.50	-1	7,045	-0.01%
2023/07/26	2	167.75	2	166.50	164.00	0	7,021	0.00%
2023/07/25	6.2	163.32	6	164.08	164.50	0.2	6,878	0.00%
2023/07/24	3	156.17	2	158.50	158.50	1	6,735	0.01%
2023/07/18	1	139.00	3	142.67	141.50	-2	6,490	-0.03%
2023/07/17	3	148.83	4	149.00	149.00	-1	6,392	-0.02%
2023/07/14	0	0.00	9	146.44	144.00	-9	6,242	-0.14%
2023/07/13	6	149.00	11.3	146.79	144.50	-5.3	6,123	-0.09%
2023/07/12	2	141.25	0	0.00	143.00	2	5,938	0.03%
2023/07/11	1.2	142.12	1	142.50	140.50	0.2	5,853	0.00%
2023/07/10	0.1	145.50	0	0.00	146.00	0.1	5,727	0.00%
2023/07/07	13	145.50	17.1	143.49	144.00	-4.1	5,747	-0.07%
2023/07/06	0	0.00	1.1	136.02	136.50	-1.1	5,326	-0.02%
2023/07/05	0	0.00	2.7	131.67	131.00	-2.7	5,329	-0.05%
2023/07/04	2	134.50	0.7	135.11	133.50	1.3	5,304	0.02%
2023/07/03	16	137.94	17.1	137.89	137.50	-1.1	5,175	-0.02%
2023/06/30	23	132.20	23.3	132.28	136.00	-0.3	4,961	-0.01%
2023/06/29	0	0.00	1	129.50	129.50	-1	4,553	-0.02%
2023/06/28	0	0.00	1	118.00	118.00	-1	4,363	-0.02%
2023/06/16	0	0.00	1	113.50	113.00	-1	4,261	-0.02%
2023/06/14	1	109.00	0	0.00	111.00	1	4,242	0.02%
2023/06/13	5	110.00	0	0.00	108.50	5	4,231	0.12%
2023/06/12	1	116.50	0	0.00	112.50	1	4,226	0.02%
2023/06/09	2	114.25	0	0.00	116.00	2	4,198	0.05%
2023/06/02	2	110.00	0	0.00	110.00	2	4,182	0.05%
2023/05/31	3	108.50	2	109.50	109.00	1	4,137	0.02%
2023/05/29	2	112.00	0	0.00	109.50	2	4,073	0.05%
2023/04/25	0	0.00	20	110.50	109.00	-20	4,004	-0.50%
2023/04/21	0	0.00	15	116.77	115.00	-15	3,934	-0.38%
2023/04/20	0	0.00	24	117.46	114.50	-24	3,810	-0.63%
2023/04/19	0	0.00	10	116.00	115.50	-10	3,799	-0.26%
2023/04/13	131	112.50	112	111.51	112.50	19	3,634	0.52%	大買/大賣/
2023/04/12	40	108.55	1	112.00	112.50	39	3,558	1.10%
2023/04/10	0	0.00	1	106.50	105.00	-1	3,443	-0.03%
2023/03/27	0	0.00	11	97.64	97.30	-11	3,450	-0.32%
2023/03/16	2	96.50	0	0.00	96.10	2	3,686	0.05%
2023/03/15	2	98.50	0	0.00	97.90	2	3,776	0.05%
2023/03/10	6	99.22	0	0.00	98.50	6	3,921	0.15%
2023/03/09	2	102.75	0	0.00	102.50	2	3,897	0.05%
2023/02/17	0	0.00	1	101.50	102.50	-1	4,128	-0.02%
2023/02/16	10	98.80	0	0.00	99.00	10	4,124	0.24%
2023/02/07	1	100.00	0	0.00	99.50	1	4,073	0.02%
2023/02/01	1	105.00	1	103.50	105.00	0	3,987	0.00%
2023/01/12	2	93.10	2	94.55	92.60	0	4,140	0.00%
2022/12/30	1	90.50	0	0.00	88.60	1	3,912	0.03%
2022/12/29	1	90.40	1	91.20	90.80	0	3,854	0.00%
2022/12/28	1	90.90	2	91.75	91.90	-1	3,763	-0.03%
2022/12/02	1	88.40	1	89.00	88.70	0	3,095	0.00%
2022/11/22	1	86.40	1	84.10	82.90	0	2,816	0.00%
2022/11/21	1	82.50	1	83.90	86.30	0	2,738	0.00%
2022/10/19	0	0.00	1	70.20	70.40	-1	2,376	-0.04%
2022/10/11	0	0.00	1	66.70	66.80	-1	2,416	-0.04%
2022/09/29	1	62.90	0	0.00	62.10	1	2,542	0.04%
2022/09/26	0	0.00	1	66.70	66.40	-1	2,544	-0.04%
2022/08/24	1	87.60	0	0.00	88.20	1	3,225	0.03%
2022/08/12	1	98.00	0	0.00	100.00	1	2,906	0.03%
2022/07/06	0	0.00	3	109.50	106.50	-3	6,132	-0.05%
2022/07/01	0	0.00	1	112.00	109.00	-1	6,082	-0.02%
2022/06/30	1	110.50	2	112.00	110.50	-1	6,034	-0.02%
2022/06/17	0	0.00	5	103.20	101.00	-5	6,524	-0.08%
2022/06/16	2	107.50	0	0.00	105.50	2	6,414	0.03%
2022/06/13	10	113.00	0	0.00	112.00	10	6,137	0.16%
2022/05/25	0	0.00	2	115.00	115.00	-2	6,042	-0.03%
2022/05/23	0	0.00	1	119.50	119.50	-1	5,968	-0.02%
2022/05/20	1	121.00	1	123.00	117.50	0	5,961	0.00%
2022/05/18	0	0.00	1	119.50	120.00	-1	5,866	-0.02%
2022/05/13	2	119.00	1	118.50	116.00	1	5,750	0.02%
2022/05/05	1	124.00	0	0.00	122.00	1	5,479	0.02%
2022/05/04	0	0.00	210	120.49	120.50	-210	5,462	-3.84%	大賣/鉅額交易
2022/05/03	40	125.88	0	0.00	123.50	40	5,418	0.74%
2022/04/28	86	128.99	0	0.00	125.00	86	5,336	1.61%
2022/04/27	87	130.86	2	132.25	134.00	85	5,177	1.64%
2022/04/26	12	131.88	12	133.38	133.50	0	5,001	0.00%
2022/04/22	0	0.00	1	127.50	128.50	-1	4,124	-0.02%
2022/04/21	1	128.50	0	0.00	127.50	1	4,080	0.02%
2022/04/20	2	131.50	1	132.00	131.00	1	4,037	0.02%
2022/04/19	6	133.67	1	134.00	133.50	5	3,920	0.13%
2022/04/18	4	132.00	5	132.40	132.50	-1	3,801	-0.03%
2022/04/15	3	134.33	20	125.50	130.50	-17	3,517	-0.48%
2022/04/14	0	0.00	3	120.83	124.00	-3	3,058	-0.10%
2022/04/08	0	0.00	1	115.50	116.50	-1	2,684	-0.04%
2022/04/06	2	114.50	2	118.00	115.00	0	2,628	0.00%
2022/04/01	0	0.00	2	115.50	115.50	-2	2,591	-0.08%
2022/03/30	20	113.50	0	0.00	112.50	20	2,432	0.82%
2022/03/29	4	114.25	3	113.50	113.50	1	2,388	0.04%
2022/03/25	1	119.50	210	119.29	119.00	-209	2,145	-9.74%	大賣/鉅額交易
2022/03/24	2	121.50	2	116.50	119.50	0	2,259	0.00%
2022/03/22	0	0.00	4	111.00	112.00	-4	2,223	-0.18%
2022/03/10	1	106.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	4	105.13	0	0.00	105.50	4	2,212	0.18%
2022/02/07	1	108.50	1	110.00	110.00	0	2,461	0.00%
2022/01/25	2	106.75	0	0.00	105.50	2	2,498	0.08%
2022/01/24	1	109.00	2	110.00	109.00	-1	2,524	-0.04%
2022/01/19	1	115.00	0	0.00	112.50	1	2,676	0.04%
2022/01/14	1	116.00	0	0.00	115.00	1	2,695	0.04%
2022/01/13	0	0.00	21	118.57	116.00	-21	2,717	-0.77%
2022/01/10	0	0.00	2	119.50	121.00	-2	2,728	-0.07%
2022/01/07	2	116.50	1	117.00	116.50	1	2,746	0.04%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/27	2	109.75	0	0.00	110.50	2	4,786	0.04%
2021/12/22	1	113.00	0	0.00	112.00	1	5,612	0.02%
2021/12/20	3	117.50	3	119.00	114.00	0	5,569	0.00%
2021/12/17	0	0.00	2	118.00	116.50	-2	5,313	-0.04%
2021/12/01	0	0.00	1	112.00	112.00	-1	5,183	-0.02%
2021/11/29	1	109.00	0	0.00	109.00	1	5,193	0.02%
2021/11/24	1	113.00	1	116.50	112.00	0	5,212	0.00%
2021/11/22	1	110.50	0	0.00	109.50	1	5,143	0.02%
2021/11/16	1	110.50	0	0.00	108.50	1	5,148	0.02%
2021/11/12	0	0.00	2	111.00	111.00	-2	5,142	-0.04%
2021/11/05	0	0.00	1	110.50	110.50	-1	5,044	-0.02%
2021/11/04	1	113.00	2	112.00	110.50	-1	5,066	-0.02%
2021/11/03	1	113.00	1	114.50	112.00	0	5,088	0.00%
2021/11/02	0	0.00	1	114.00	111.50	-1	5,088	-0.02%
2021/10/29	1	113.00	3	114.00	113.00	-2	5,063	-0.04%
2021/10/28	0	0.00	1	116.50	114.00	-1	5,017	-0.02%
2021/10/27	3	107.17	2	109.00	109.00	1	4,896	0.02%
2021/10/26	3	106.83	0	0.00	106.00	3	4,881	0.06%
2021/10/22	0	0.00	1	106.00	105.50	-1	4,896	-0.02%
2021/10/19	1	108.50	1	109.00	108.00	0	4,845	0.00%
2021/10/15	2	108.75	0	0.00	110.50	2	4,826	0.04%
2021/10/14	3	115.17	3	112.33	111.50	0	4,733	0.00%
2021/10/13	1	114.00	2	114.25	118.00	-1	4,607	-0.02%
2021/10/07	1	119.50	1	123.00	123.50	0	4,316	0.00%
2021/10/05	0	0.00	1	116.00	123.50	-1	3,406	-0.03%
2021/10/04	12	119.83	10	122.50	121.50	2	3,164	0.06%
2021/10/01	1	119.50	2	118.50	113.00	-1	2,791	-0.04%
2021/09/30	1	116.50	0	0.00	116.50	1	2,257	0.04%
2021/09/29	1	103.50	1	107.00	106.00	0	2,115	0.00%
2021/09/16	1	104.00	0	0.00	104.00	1	2,764	0.04%
2021/09/15	0	0.00	1	106.50	104.50	-1	2,857	-0.03%
2021/09/13	2	109.75	0	0.00	108.00	2	3,427	0.06%
2021/09/10	1	107.50	0	0.00	109.50	1	3,531	0.03%
2021/08/30	0	0.00	5	111.00	112.00	-5	5,221	-0.10%
2021/08/26	5	116.50	0	0.00	115.00	5	5,594	0.09%
2021/08/24	0	0.00	2	108.50	110.50	-2	5,669	-0.04%
2021/07/28	0	0.00	1	124.00	123.00	-1	7,292	-0.01%
2021/07/27	2	123.50	1	124.00	121.00	1	7,352	0.01%
2021/07/26	0	0.00	1	125.00	125.00	-1	7,485	-0.01%
2021/07/23	1	128.00	0	0.00	126.50	1	7,531	0.01%
2021/07/19	1	130.00	0	0.00	129.50	1	7,501	0.01%
2021/07/15	1	131.00	0	0.00	131.00	1	7,606	0.01%
2021/07/12	0	0.00	2	129.50	129.00	-2	7,844	-0.03%
2021/07/09	1	130.50	0	0.00	129.00	1	7,879	0.01%
2021/07/08	0	0.00	1	133.50	133.50	-1	7,911	-0.01%
2021/07/07	1	130.50	10	132.00	130.50	-9	7,908	-0.11%
2021/07/06	2	133.00	3	135.00	134.00	-1	7,945	-0.01%
2021/07/05	0	0.00	2	135.25	136.00	-2	7,924	-0.03%
2021/07/02	2	132.00	1	133.50	133.50	1	7,828	0.01%
2021/07/01	1	129.50	2	130.50	129.50	-1	7,797	-0.01%
2021/06/30	0	0.00	10.5	135.00	134.00	-10.5	7,705	-0.14%
2021/06/29	1	131.00	3	133.50	131.50	-2	7,616	-0.03%
2021/06/28	2	130.25	62	133.32	131.50	-60	7,515	-0.80%
2021/06/25	0	0.00	1	133.00	131.50	-1	7,436	-0.01%
2021/06/23	16	138.81	1	135.50	134.00	15	7,310	0.21%
2021/06/22	1	140.00	2	136.50	137.50	-1	7,170	-0.01%
2021/06/21	1	132.50	0	0.00	133.50	1	6,799	0.01%
2021/06/18	1.5	132.33	1	134.50	132.50	0.5	6,703	0.01%
2021/06/17	3	131.67	2	136.00	132.50	1	6,614	0.02%
2021/06/15	2	129.25	0	0.00	130.00	2	6,149	0.03%
2021/06/11	3	126.00	3	129.50	124.50	0	5,929	0.00%
2021/06/10	2	124.00	2	122.75	121.50	0	5,562	0.00%
2021/06/09	13	114.92	8	120.50	123.50	5	5,306	0.09%
2021/06/08	1	113.50	0	0.00	112.50	1	5,065	0.02%
2021/06/04	23	118.80	5	119.50	116.00	18	4,986	0.36%
2021/06/03	10	115.50	0	0.00	116.00	10	4,642	0.22%
2021/06/02	11	115.00	0	0.00	115.00	11	4,624	0.24%
2021/06/01	11	112.50	1	113.00	113.50	10	4,574	0.22%
2021/05/31	10	108.50	1	112.00	110.50	9	4,564	0.20%
2021/05/27	0	0.00	1	103.50	105.50	-1	4,400	-0.02%
2021/05/26	1	104.00	0	0.00	104.50	1	4,505	0.02%
2021/05/25	0	0.00	1	103.50	103.50	-1	4,499	-0.02%
2021/05/24	1	103.00	0	0.00	103.50	1	4,519	0.02%
2021/05/20	3	104.50	0	0.00	101.50	3	4,619	0.06%
2021/05/18	0	0.00	1	98.50	104.50	-1	4,604	-0.02%
2021/05/17	2	101.25	0	0.00	95.50	2	4,577	0.04%
2021/05/14	0	0.00	1	110.50	106.00	-1	4,465	-0.02%
2021/05/13	21	106.74	0	0.00	106.00	21	4,390	0.48%
2021/05/12	2	111.25	10	115.00	105.50	-8	4,288	-0.19%
2021/05/11	2	116.00	2	120.50	116.00	0	4,090	0.00%
2021/05/10	11	120.23	5	122.80	122.50	6	3,867	0.16%
2021/05/07	1	116.50	0	0.00	116.50	1	3,558	0.03%
2021/05/06	1	118.50	2	113.00	119.00	-1	3,469	-0.03%
2021/05/04	2	107.25	1	106.50	106.50	1	3,356	0.03%
2021/05/03	0	0.00	4	120.00	112.00	-4	3,386	-0.12%
2021/04/20	0	0.00	1.1	119.40	117.50	-1.1	3,261	-0.03%
2021/04/19	1	118.50	0	0.00	119.00	1	3,242	0.03%
2021/04/16	0	0.00	7	112.50	114.00	-7	3,150	-0.22%
2021/04/15	5	113.00	6	112.58	112.00	-1	3,155	-0.03%
2021/04/14	1	110.50	0	0.00	110.50	1	3,196	0.03%
2021/04/13	0	0.00	1	110.50	110.50	-1	3,157	-0.03%
2021/04/12	1	113.00	0	0.00	112.00	1	3,162	0.03%
2021/04/09	0	0.00	3	108.50	108.00	-3	3,138	-0.10%
2021/04/08	7	109.00	0	0.00	110.50	7	3,123	0.22%
2021/03/31	0	0.00	1	107.00	106.00	-1	3,224	-0.03%
2021/03/30	1	107.50	0	0.00	108.50	1	3,245	0.03%
2021/03/24	0	0.00	1	106.50	106.00	-1	3,537	-0.03%
2021/03/22	0	0.00	1	110.50	111.00	-1	3,572	-0.03%
2021/03/11	1	113.50	0	0.00	113.50	1	3,876	0.03%
2021/03/08	1	113.50	0	0.00	110.50	1	3,991	0.03%
2021/03/03	1	114.50	0	0.00	114.00	1	4,160	0.02%
2021/03/02	1	114.50	0	0.00	113.50	1	4,227	0.02%
2021/02/26	0	0.00	1	115.50	114.00	-1	4,366	-0.02%
2021/02/24	1	116.50	1	113.50	114.00	0	4,359	0.00%
2021/02/22	1	113.00	1	114.50	115.00	0	4,366	0.00%
2021/02/18	1	107.50	0	0.00	109.50	1	4,362	0.02%
2021/02/17	0	0.00	2	107.50	108.00	-2	4,402	-0.05%
2021/01/22	0	0.00	1	104.00	105.00	-1	4,748	-0.02%
2021/01/21	1	100.00	0	0.00	100.50	1	4,716	0.02%
2021/01/18	1	99.90	0	0.00	102.50	1	4,802	0.02%
2021/01/15	62	101.27	0	0.00	100.50	62	4,794	1.29%
2021/01/12	1	102.00	0	0.00	101.50	1	4,904	0.02%
2020/12/29	1	109.00	0	0.00	109.00	1	6,638	0.02%
2020/12/28	1	110.00	0	0.00	110.00	1	6,673	0.01%
2020/12/23	10	113.00	0	0.00	113.50	10	7,092	0.14%
2020/12/22	1	119.00	0	0.00	113.50	1	7,963	0.01%
2020/12/21	60	113.50	1	113.00	118.50	59	7,993	0.74%
2020/12/17	1	110.00	0	0.00	110.50	1	8,124	0.01%
2020/12/14	0.1	117.50	0	0.00	116.50	0.1	8,628	0.00%
2020/12/11	10	121.00	1	121.50	120.00	9	8,708	0.10%
2020/12/10	1	121.50	0	0.00	121.50	1	8,802	0.01%
2020/12/07	10	121.50	0	0.00	122.50	10	9,957	0.10%
2020/12/01	0	0.00	1	129.00	128.50	-1	11,168	-0.01%
2020/11/30	1	132.00	1	130.50	130.50	0	11,330	0.00%
2020/11/27	1	129.00	1	128.00	129.00	0	11,394	0.00%
2020/11/26	1	128.50	1	127.00	127.00	0	11,696	0.00%
2020/11/25	3	125.50	0	0.00	125.50	3	12,113	0.02%
2020/11/23	1	123.50	1	121.50	122.00	0	12,418	0.00%
2020/11/17	0	0.00	21	125.95	124.00	-21	13,204	-0.16%
2020/11/16	3	127.50	0	0.00	125.50	3	13,334	0.02%
2020/11/09	0	0.00	10	134.00	134.00	-10	14,046	-0.07%
2020/11/06	1	130.00	2	132.00	131.00	-1	13,998	-0.01%
2020/11/05	2	130.50	0	0.00	130.00	2	14,170	0.01%
2020/10/23	10	132.00	0	0.00	132.00	10	15,697	0.06%
2020/10/22	1	129.00	0	0.00	131.00	1	15,679	0.01%
2020/10/21	5	133.00	0	0.00	132.00	5	15,659	0.03%
2020/10/19	15	135.00	0	0.00	135.00	15	15,682	0.10%
2020/10/13	2	140.50	3	140.83	139.50	-1	15,613	-0.01%
2020/10/12	1	138.50	0	0.00	139.00	1	15,189	0.01%
2020/10/08	1	137.00	0	0.00	135.00	1	15,200	0.01%
2020/10/07	0	0.00	40	139.00	135.50	-40	15,128	-0.26%
2020/10/06	2	137.75	63	137.00	138.00	-61	14,831	-0.41%
2020/09/29	21	124.52	1	124.00	125.00	20	14,619	0.14%
2020/09/28	1	127.00	1	124.50	124.00	0	14,564	0.00%
2020/09/25	55	126.95	5	129.60	123.50	50	14,299	0.35%
2020/09/24	3	131.50	3	131.00	131.00	0	13,382	0.00%
2020/09/23	3	131.17	2	130.75	133.00	1	13,238	0.01%
2020/09/22	23	131.20	13	132.50	130.00	10	13,125	0.08%
2020/09/21	71	134.35	1	135.00	132.00	70	13,008	0.54%
2020/09/18	1	135.00	0	0.00	135.00	1	12,802	0.01%
2020/09/17	2	130.00	2	129.25	129.00	0	12,474	0.00%
2020/09/15	0	0.00	20	127.50	129.50	-20	12,266	-0.16%
2020/09/14	30	129.67	2	129.50	129.00	28	12,154	0.23%
2020/09/10	2	132.25	2	131.50	133.50	0	11,230	0.00%
2020/09/09	8	128.25	7	128.50	134.00	1	10,947	0.01%
2020/09/08	3	127.67	3	127.17	127.00	0	10,630	0.00%
2020/09/07	1	135.50	4	134.25	132.50	-3	10,371	-0.03%
2020/09/04	0	0.00	1	123.50	124.00	-1	9,944	-0.01%
2020/09/03	6	124.00	8	123.44	124.50	-2	9,887	-0.02%
2020/09/02	4	121.38	3	121.50	123.50	1	9,735	0.01%
2020/09/01	5	123.60	34	122.76	120.00	-29	9,670	-0.30%
2020/08/31	0	0.00	1	120.50	123.00	-1	9,339	-0.01%
2020/08/26	0	0.00	3	112.17	113.50	-3	8,455	-0.04%
2020/08/24	1	102.50	1	101.00	108.00	0	8,316	0.00%
2020/08/21	2	100.50	0	0.00	102.50	2	8,429	0.02%
2020/08/20	12	100.33	1	100.00	99.00	11	8,356	0.13%
2020/08/19	20	105.88	0	0.00	105.50	20	8,192	0.24%
2020/08/18	1	105.00	1	104.00	105.00	0	8,084	0.00%
2020/08/14	0	0.00	1	100.50	98.50	-1	7,612	-0.01%
2020/08/13	2	97.50	3	97.20	99.40	-1	7,588	-0.01%
2020/08/12	1	98.40	0	0.00	98.20	1	7,538	0.01%
2020/08/11	1	99.40	0	0.00	99.10	1	7,552	0.01%
2020/08/10	1	99.30	1	100.00	98.40	0	7,429	0.00%
2020/08/07	2	97.60	2	97.45	100.00	0	7,137	0.00%
2020/08/06	0	0.00	1	94.10	93.70	-1	6,803	-0.01%
2020/08/05	0	0.00	1	94.00	93.60	-1	6,815	-0.01%
2020/08/04	2	95.20	1	93.80	94.00	1	6,837	0.01%
2020/08/03	2	92.55	0	0.00	93.00	2	6,713	0.03%
2020/07/30	5	94.96	4	94.70	93.50	1	7,089	0.01%
2020/07/29	0	0.00	1	92.30	92.80	-1	7,121	-0.01%
2020/07/23	0	0.00	2	88.40	89.60	-2	6,813	-0.03%
2020/07/22	2	91.70	1	90.90	88.40	1	6,770	0.01%
2020/07/17	1	88.80	0	0.00	86.60	1	6,502	0.02%
2020/07/15	2	89.00	2	86.95	85.50	0	6,338	0.00%
2020/07/13	0	0.00	3	85.53	84.50	-3	6,103	-0.05%
2020/07/10	10	86.83	8	87.68	85.20	2	6,061	0.03%
2020/06/15	0	0.00	1	86.90	86.10	-1	6,985	-0.01%
2020/06/12	1	86.90	0	0.00	87.00	1	7,107	0.01%
2020/06/11	0	0.00	2	89.75	87.40	-2	7,441	-0.03%
2020/06/08	1	93.30	0	0.00	92.90	1	8,207	0.01%
2020/06/05	1	90.40	0	0.00	91.40	1	8,337	0.01%
2020/06/03	1	89.20	0	0.00	88.40	1	8,703	0.01%
2020/05/29	4	90.75	4	91.70	89.50	0	8,748	0.00%
2020/05/28	4	92.18	2	91.35	91.80	2	8,599	0.02%
2020/05/27	1	86.80	0	0.00	87.50	1	8,429	0.01%
2020/05/26	1	86.90	1	86.30	86.40	0	8,592	0.00%
2020/05/14	1	85.30	0	0.00	84.20	1	8,460	0.01%
2020/05/11	0	0.00	1	89.40	88.10	-1	8,179	-0.01%
2020/05/08	2	90.00	1	89.50	89.60	1	8,130	0.01%
2020/05/07	1	90.60	1	88.00	90.00	0	8,072	0.00%
2020/05/06	4	92.70	2	93.80	88.50	2	7,962	0.03%
2020/04/10	0	0.00	5	83.70	84.50	-5	6,854	-0.07%
2020/04/09	5	83.96	0	0.00	81.30	5	6,781	0.07%
2020/04/08	3	83.30	3	82.53	84.30	0	6,713	0.00%
2020/04/01	0	0.00	2	78.50	78.90	-2	6,473	-0.03%
2020/03/27	0	0.00	5	76.02	75.60	-5	6,358	-0.08%
2020/03/26	1	75.40	0	0.00	75.80	1	6,378	0.02%
2020/03/23	2	70.40	2	72.50	72.50	0	6,196	0.00%
2020/03/20	6	73.90	2	73.90	73.00	4	6,100	0.07%
2020/03/19	2	73.30	0	0.00	71.60	2	5,881	0.03%
2020/03/17	1	81.20	1	78.50	78.60	0	5,468	0.00%
2020/03/16	1	84.40	3	85.93	83.60	-2	5,091	-0.04%
2020/03/13	10	83.07	10	83.94	84.40	0	4,749	0.00%
2020/03/10	2	81.50	2	81.50	83.30	0	3,777	0.00%
2020/03/09	3	80.50	3	81.00	78.60	0	3,560	0.00%
2020/03/06	0	0.00	3	79.33	78.70	-3	3,313	-0.09%
2020/03/04	0	0.00	1	77.00	75.90	-1	3,118	-0.03%
2020/03/03	2	78.30	1	78.10	78.10	1	3,053	0.03%
2020/03/02	0	0.00	6	78.97	79.00	-6	2,907	-0.21%
2020/02/26	1	74.70	1	74.50	77.00	0	2,456	0.00%
2020/02/06	2	69.40	2	68.90	68.90	0	2,498	0.00%
2020/01/31	1	68.20	0	0.00	68.60	1	2,555	0.04%
2020/01/09	1	68.80	0	0.00	68.50	1	2,378	0.04%
2020/01/03	1	71.40	0	0.00	71.40	1	2,505	0.04%
2019/12/24	0	0.00	1	75.00	75.00	-1	2,531	-0.04%
2019/12/23	1	73.80	0	0.00	75.80	1	2,496	0.04%
2019/11/27	0	0.00	1	73.20	73.10	-1	3,066	-0.03%
2019/11/18	2	72.30	0	0.00	72.10	2	3,221	0.06%
2019/11/15	36	73.02	35	73.16	72.80	1	3,217	0.03%
2019/11/05	0	0.00	1	76.30	75.00	-1	2,937	-0.03%
2019/10/29	2	71.60	0	0.00	70.50	2	2,838	0.07%
2019/10/18	1	75.60	0	0.00	75.10	1	3,344	0.03%
2019/10/16	10	76.30	10	75.30	75.30	0	3,670	0.00%
2019/10/15	2	76.30	0	0.00	76.00	2	4,065	0.05%
2019/10/09	0	0.00	1	76.30	77.40	-1	4,093	-0.02%
2019/09/25	1	76.50	0	0.00	76.80	1	3,976	0.03%
2019/09/18	0	0.00	1	79.20	77.70	-1	3,860	-0.03%
2019/09/17	2	77.50	0	0.00	77.30	2	3,835	0.05%
2019/09/16	0	0.00	2	78.20	77.50	-2	3,934	-0.05%
2019/08/23	2	70.00	0	0.00	71.50	2	3,993	0.05%
2019/08/21	1	72.90	0	0.00	73.00	1	3,928	0.03%
2019/07/26	0	0.00	4	81.23	81.60	-4	3,842	-0.10%
2019/07/24	0	0.00	1	80.40	79.80	-1	3,714	-0.03%
2019/07/23	0	0.00	1	78.30	79.00	-1	3,639	-0.03%
2019/07/22	1	80.10	2	79.60	78.80	-1	3,615	-0.03%
2019/07/19	1	79.00	0	0.00	79.20	1	3,610	0.03%
2019/07/17	19	79.06	39	78.40	78.10	-20	3,303	-0.61%
2019/07/11	3	70.60	0	0.00	69.80	3	2,876	0.10%
2019/07/09	17	70.09	0	0.00	70.50	17	2,869	0.59%
2019/07/04	0	0.00	1	69.50	69.00	-1	2,863	-0.03%
2019/07/02	0	0.00	1	67.00	67.00	-1	2,871	-0.03%
2019/07/01	0	0.00	1	65.30	65.10	-1	2,891	-0.03%
2019/06/28	1	65.00	0	0.00	64.90	1	2,906	0.03%
2019/06/25	0	0.00	1	66.80	66.20	-1	3,000	-0.03%
2019/06/24	1	65.50	5	65.96	66.10	-4	3,004	-0.13%
2019/06/21	7	67.36	0	0.00	66.90	7	2,962	0.24%
2019/06/12	0	0.00	1	71.40	70.00	-1	3,290	-0.03%
2019/06/10	0	0.00	2	69.85	70.10	-2	3,183	-0.06%
2019/05/31	0	0.00	1	65.80	65.40	-1	2,850	-0.04%
2019/05/27	0	0.00	1	62.40	62.20	-1	2,780	-0.04%
2019/05/20	8	64.04	8	64.24	64.40	0	2,977	0.00%
2019/05/14	1	57.70	2	59.05	60.40	-1	2,978	-0.03%
2019/05/08	0	0.00	2	64.50	62.70	-2	3,271	-0.06%
2019/05/06	1	63.50	0	0.00	63.60	1	3,616	0.03%
2019/05/03	2	63.20	0	0.00	63.50	2	3,946	0.05%
2019/04/29	1	62.60	1	62.60	62.00	0	4,088	0.00%
2019/04/26	1	63.00	0	0.00	62.40	1	4,083	0.02%
2019/04/23	0	0.00	1	68.20	68.20	-1	4,058	-0.02%
2019/04/18	1	67.50	1	68.50	70.00	0	4,143	0.00%
2019/04/12	1	71.50	0	0.00	71.90	1	4,313	0.02%
2019/04/09	0	0.00	1	74.00	73.60	-1	4,515	-0.02%
2019/04/08	1	75.70	0	0.00	74.10	1	4,521	0.02%
2019/03/25	0	0.00	1	74.50	74.00	-1	5,074	-0.02%
2019/03/20	1	76.40	3	76.00	75.80	-2	4,979	-0.04%
2019/03/05	9	69.00	0	0.00	68.90	9	5,601	0.16%
2019/03/04	0	0.00	9	70.19	69.10	-9	5,658	-0.16%
2019/02/13	6	69.40	0	0.00	68.70	6	6,744	0.09%
2019/02/12	2	69.60	6	69.48	70.00	-4	6,721	-0.06%
2019/02/11	5	69.90	11	69.42	69.90	-6	6,675	-0.09%
2019/01/30	1	68.00	3	68.70	65.80	-2	6,692	-0.03%
2019/01/29	3	66.63	5	66.50	66.90	-2	6,755	-0.03%
2019/01/28	8	65.60	7	65.59	66.30	1	6,809	0.01%
2019/01/25	21	66.16	15	66.10	64.40	6	6,929	0.09%
2019/01/24	34	62.65	33	62.34	65.60	1	6,718	0.01%
2019/01/23	18	59.23	18	59.00	60.00	0	6,490	0.00%
2019/01/21	3	54.20	3	55.20	55.20	0	6,652	0.00%
2019/01/18	0	0.00	3	57.80	58.10	-3	6,676	-0.04%
2019/01/17	1	57.90	0	0.00	56.60	1	6,808	0.01%
2019/01/16	0	0.00	2	57.70	57.80	-2	6,925	-0.03%
2019/01/15	0	0.00	5	56.30	56.50	-5	7,096	-0.07%
2019/01/10	0	0.00	7	55.24	55.10	-7	7,773	-0.09%
2019/01/08	1	53.40	0	0.00	52.50	1	7,968	0.01%
2019/01/07	1	54.00	6	53.72	52.80	-5	8,129	-0.06%
2019/01/04	15	53.20	0	0.00	52.50	15	8,277	0.18%
2019/01/02	3	62.00	0	0.00	61.10	3	8,680	0.03%
2018/12/28	0	0.00	3	65.00	65.00	-3	8,801	-0.03%
2018/12/27	1	64.00	4	63.70	63.70	-3	9,037	-0.03%
2018/12/26	1	65.60	1	64.60	63.20	0	9,370	0.00%
2018/12/25	3	65.00	0	0.00	65.00	3	9,769	0.03%
2018/12/24	163	67.46	169	67.70	67.10	-6	10,018	-0.06%	大買/大賣/
2018/12/22	0	0.00	12	64.14	65.00	-12	10,207	-0.12%
2018/12/14	5	63.20	0	0.00	63.20	5	12,465	0.04%
2018/12/13	0	0.00	5	66.10	65.00	-5	12,579	-0.04%
2018/12/12	0	0.00	3	66.20	66.20	-3	12,862	-0.02%
2018/12/10	5	64.74	5	64.38	64.30	0	13,465	0.00%
2018/12/06	10	64.80	15	66.07	64.80	-5	14,114	-0.04%
2018/11/29	9	68.79	0	0.00	68.20	9	14,764	0.06%
2018/11/28	6	71.60	0	0.00	71.00	6	14,595	0.04%
2018/11/27	8	72.53	0	0.00	73.00	8	14,535	0.06%
2018/11/26	12	69.88	12	72.13	72.30	0	14,478	0.00%
2018/11/23	10	75.50	60	74.80	74.80	-50	14,229	-0.35%
2018/11/22	7	77.13	0	0.00	76.50	7	14,115	0.05%
2018/11/21	40	80.30	0	0.00	80.30	40	14,052	0.28%
2018/11/20	2	80.10	0	0.00	80.00	2	14,013	0.01%
2018/11/16	4	80.80	0	0.00	80.30	4	14,049	0.03%
2018/11/15	14	83.70	10	84.60	82.20	4	13,976	0.03%
2018/11/14	33	86.43	20	87.33	83.80	13	13,824	0.09%
2018/11/08	0	0.00	1	79.80	78.50	-1	13,296	-0.01%
2018/11/07	8	80.91	7	81.14	80.30	1	13,236	0.01%
2018/11/06	1	81.00	7	81.19	79.50	-6	13,157	-0.05%
2018/11/05	1	79.70	4	80.03	78.60	-3	12,993	-0.02%
2018/11/02	13	78.66	19	79.41	77.70	-6	12,891	-0.05%
2018/11/01	5	74.30	5	74.80	74.50	0	12,665	0.00%
2018/10/31	6	74.62	6	74.93	74.30	0	12,596	0.00%
2018/10/30	5	74.20	6	71.95	74.20	-1	12,473	-0.01%
2018/10/29	26	76.25	20	74.13	72.20	6	12,330	0.05%
2018/10/25	2	78.50	4	79.45	80.00	-2	12,043	-0.02%
2018/10/24	26	82.37	26	81.50	81.10	0	11,906	0.00%
2018/10/23	40	82.43	48	83.12	81.40	-8	11,815	-0.07%
2018/10/22	27	80.46	29	80.90	81.80	-2	11,596	-0.02%
2018/10/19	19	77.18	19	77.54	78.70	0	11,432	0.00%
2018/10/18	5	78.60	9	78.38	76.90	-4	11,219	-0.04%
2018/10/17	7	76.04	5	77.30	75.00	2	10,919	0.02%
2018/10/16	26	77.47	24	76.42	75.50	2	10,849	0.02%
2018/10/15	28	79.15	24	80.57	78.00	4	10,703	0.04%
2018/10/12	41	79.82	42	78.87	81.00	-1	10,551	-0.01%
2018/10/11	24	79.17	16	81.24	77.40	8	10,349	0.08%
2018/10/09	40	85.20	40	85.40	86.00	0	10,213	0.00%
2018/10/08	21	84.99	21	84.53	83.00	0	10,041	0.00%
2018/10/05	8	85.90	0	0.00	86.00	8	9,870	0.08%
2018/10/04	81	86.12	84	85.17	88.90	-3	9,556	-0.03%
2018/10/03	27	88.61	23	86.51	84.30	4	9,225	0.04%
2018/10/02	22	90.48	41	92.36	90.00	-19	8,836	-0.22%
2018/10/01	46	90.65	31	90.91	92.50	15	8,548	0.18%
2018/09/28	27	97.01	26	99.05	90.90	1	8,092	0.01%
2018/09/27	13	98.20	7	98.01	99.00	6	7,571	0.08%
2018/09/26	0	0.00	13	94.67	100.00	-13	7,234	-0.18%
2018/09/25	22	93.90	16	98.02	91.40	6	6,718	0.09%
2018/09/21	20	89.30	19	89.25	93.50	1	6,141	0.02%
2018/09/20	25	84.99	25	84.86	86.20	0	5,790	0.00%
2018/09/19	8	84.40	13	85.19	84.40	-5	5,686	-0.09%
2018/09/18	14	84.68	9	85.23	83.50	5	5,687	0.09%
2018/09/17	16	84.35	16	83.28	85.20	0	5,506	0.00%
2018/09/12	6	83.58	4	82.95	85.00	2	4,890	0.04%
2018/09/10	12	75.60	13	76.03	77.50	-1	4,947	-0.02%
2018/09/07	28	73.50	27	74.08	74.50	1	4,690	0.02%
2018/09/06	4	70.80	8	71.15	69.30	-4	4,552	-0.09%
2018/08/23	0	0.00	1	62.20	62.90	-1	4,554	-0.02%
2018/08/20	0	0.00	1	62.40	61.50	-1	4,545	-0.02%
2018/08/17	1	60.50	0	0.00	60.50	1	4,488	0.02%
2018/08/16	1	61.00	0	0.00	62.80	1	4,435	0.02%
2018/07/30	1	71.00	1	70.60	68.70	0	4,552	0.00%
2018/07/26	0	0.00	1	67.50	68.30	-1	4,516	-0.02%
2018/07/25	6	70.60	6	70.95	69.80	0	4,465	0.00%
2018/07/24	9	70.23	9	70.68	70.10	0	4,457	0.00%
2018/07/23	9	70.49	8	70.38	70.00	1	4,763	0.02%
2018/07/19	1	68.80	2	68.45	68.30	-1	4,961	-0.02%
2018/07/17	83	70.57	81	71.28	67.20	2	4,953	0.04%
2018/07/16	0	0.00	4	68.55	70.60	-4	4,762	-0.08%
2018/07/10	0	0.00	2	64.20	65.40	-2	4,665	-0.04%
2018/07/06	1	62.40	1	61.30	61.30	0	4,740	0.00%
2018/07/04	3	59.10	3	61.83	62.40	0	6,067	0.00%
2018/07/03	1	63.10	0	0.00	60.10	1	6,390	0.02%
2018/07/02	2	62.75	1	62.30	62.30	1	6,626	0.02%
2018/06/28	2	63.60	2	64.20	63.90	0	7,658	0.00%
2018/06/27	1	65.30	0	0.00	62.70	1	8,332	0.01%
2018/06/26	3	64.27	3	63.40	64.90	0	8,802	0.00%
2018/06/25	0	0.00	5	63.82	62.10	-5	8,792	-0.06%
2018/06/22	5	63.60	0	0.00	61.60	5	8,963	0.06%
2018/06/21	0	0.00	1	69.00	66.20	-1	9,315	-0.01%
2018/06/20	4	70.03	0	0.00	70.20	4	9,496	0.04%
2018/06/19	0	0.00	2	66.40	69.50	-2	9,680	-0.02%
2018/06/15	2	63.00	2	62.20	63.20	0	9,827	0.00%
2018/06/14	0	0.00	9	64.10	62.50	-9	9,898	-0.09%
2018/06/11	3	54.07	0	0.00	54.70	3	10,221	0.03%
2018/06/08	4	55.23	0	0.00	54.70	4	10,384	0.04%
2018/06/06	4	57.68	4	59.10	58.90	0	11,129	0.00%
2018/06/04	3	56.37	2	58.80	58.00	1	11,225	0.01%
2018/06/01	0	0.00	1	52.20	54.20	-1	11,274	-0.01%
2018/05/30	0	0.00	30	50.21	50.00	-30	11,776	-0.25%
2018/05/28	10	50.15	0	0.00	50.30	10	12,283	0.08%
2018/05/18	0	0.00	3	50.30	50.30	-3	14,603	-0.02%
2018/05/08	2	46.80	0	0.00	46.80	2	17,929	0.01%
2018/05/07	1	52.00	0	0.00	52.00	1	17,936	0.01%
2018/05/02	1	65.80	0	0.00	65.80	1	18,092	0.01%
2018/04/30	1	72.80	0	0.00	73.10	1	18,108	0.01%
2018/04/27	90	71.05	90	71.61	73.80	0	18,128	0.00%
2018/04/26	38	75.14	25	75.98	73.70	13	17,823	0.07%
2018/04/20	0	0.00	1	83.50	82.60	-1	17,939	-0.01%
2018/04/19	2	83.10	0	0.00	83.50	2	17,908	0.01%
2018/04/18	1	84.50	0	0.00	83.10	1	17,921	0.01%
2018/04/16	0	0.00	2	83.00	82.60	-2	18,044	-0.01%
2018/04/13	1	84.30	6	84.80	84.80	-5	18,169	-0.03%
2018/04/12	0	0.00	2	85.00	85.00	-2	18,343	-0.01%
2018/04/11	27	83.04	31	84.44	86.00	-4	18,776	-0.02%
2018/04/10	89	91.32	73	93.71	83.30	16	18,412	0.09%
2018/04/09	84	89.35	79	89.91	92.50	5	17,913	0.03%
2018/04/03	1	83.60	1	83.10	84.10	0	17,701	0.00%
2018/04/02	1	82.00	0	0.00	81.70	1	17,646	0.01%
2018/03/31	98	81.00	100	81.33	80.50	-2	17,313	-0.01%
2018/03/30	22	80.92	17	80.94	83.40	5	16,682	0.03%
2018/03/29	18	74.25	22	71.44	75.90	-4	15,958	-0.03%
2018/03/28	0	0.00	5	69.50	69.00	-5	15,366	-0.03%
2018/03/27	66	70.60	71	69.94	69.50	-5	15,310	-0.03%
2018/03/26	74	69.28	62	68.08	70.00	12	15,026	0.08%
2018/03/23	122	66.13	134	65.98	67.50	-12	14,647	-0.08%	大買/大賣/
2018/03/22	27	65.97	27	66.76	65.70	0	14,338	0.00%
2018/03/21	83	66.36	84	66.12	65.70	-1	13,650	-0.01%
2018/03/20	10	63.63	7	63.94	64.30	3	13,424	0.02%
2018/03/19	10	65.07	11	65.70	63.10	-1	13,399	-0.01%
2018/03/16	31	62.17	31	62.01	61.20	0	13,028	0.00%
2018/03/15	3	60.60	3	61.10	61.40	0	12,907	0.00%
2018/03/13	91	62.04	89	62.28	60.00	2	12,630	0.02%
2018/03/12	22	57.78	20	59.03	62.90	2	12,141	0.02%
2018/03/07	7	58.71	0	0.00	58.00	7	11,607	0.06%
2018/03/06	3	60.20	13	59.60	60.70	-10	11,486	-0.09%
2018/03/05	43	60.43	29	60.71	59.00	14	11,234	0.12%
2018/03/02	26	62.78	26	62.95	61.80	0	10,941	0.00%
2018/03/01	55	62.22	55	62.58	63.50	0	10,699	0.00%
2018/02/27	32	61.33	32	61.25	62.50	0	10,391	0.00%
2018/02/26	106	56.73	110	58.13	59.00	-4	10,017	-0.04%	大買/大賣/
2018/02/23	14	62.86	10	56.50	56.50	4	9,342	0.04%
2018/02/22	30	59.93	42	60.04	62.70	-12	8,886	-0.14%
2018/02/21	21	54.77	10	55.58	57.00	11	8,514	0.13%
2018/02/12	0	0.00	4	49.48	51.90	-4	8,049	-0.05%
2018/02/09	13	48.15	10	47.43	47.20	3	7,837	0.04%
2018/02/08	1	46.30	1	45.65	46.30	0	7,587	0.00%
2018/02/06	6	53.95	5	54.40	52.20	1	6,565	0.02%
2018/02/05	193	55.22	193	55.40	58.00	0	5,914	0.00%	大買/大賣/
2018/02/02	15	51.79	15	51.71	52.80	0	5,273	0.00%
2018/02/01	28	46.74	28	46.74	48.00	0	4,891	0.00%
2018/01/31	0	0.00	1	41.05	43.65	-1	4,577	-0.02%
2018/01/30	1	40.60	0	0.00	39.70	1	4,503	0.02%
2018/01/11	0	0.00	0.2	45.20	45.20	-0.2	3,760	0.00%
2018/01/08	101	33.69	101	33.56	34.00	0	3,450	0.00%	大買/大賣/
2018/01/05	1	30.75	0	0.00	30.95	1	3,223	0.03%