世紀鋼 (9958)-統一-板橋券商分點個股進出

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
294.5
漲跌
▲19.0
漲幅
+6.90%
成交量
23,814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－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/05/22	4	295.13	4	295.38	294.50	0	8,328	0.00%
2024/05/21	1	255.00	0	0.00	275.50	1	8,077	0.01%
2024/05/20	5	252.50	5	250.50	250.50	0	7,769	0.00%
2024/05/15	3	253.67	1	262.50	240.50	2	7,505	0.03%
2024/05/14	1	248.00	13	246.00	248.50	-12	7,230	-0.17%
2024/05/10	10	226.00	0	0.00	224.50	10	6,820	0.15%
2024/05/08	0	0.00	3	229.50	231.00	-3	6,564	-0.05%
2024/05/07	1	212.50	0	0.00	210.00	1	6,467	0.02%
2024/05/02	0	0.00	3	230.83	230.00	-3	6,487	-0.05%
2024/04/30	1	221.50	1	222.98	223.50	0	6,468	0.00%
2024/04/29	1	217.00	1	220.00	217.50	0	6,652	0.00%
2024/04/26	1	209.50	0	0.00	212.50	1	6,693	0.01%
2024/04/25	5	204.50	10	211.15	207.50	-5	6,699	-0.07%
2024/04/24	0	0.00	0.1	202.00	200.00	-0.1	6,689	0.00%
2024/04/22	0.1	199.00	0	0.00	198.00	0.1	6,803	0.00%
2024/04/19	5	216.00	5	217.50	212.00	0	6,981	0.00%
2024/04/18	5	215.50	2	214.00	215.50	3	6,969	0.04%
2024/04/17	1	222.00	6	214.83	216.50	-5	6,996	-0.07%
2024/04/16	6	212.08	0	0.00	211.50	6	7,118	0.08%
2024/04/15	12	215.33	15	217.53	210.00	-3	7,041	-0.04%
2024/04/11	11	207.87	8	210.75	200.50	3	6,878	0.04%
2024/04/10	2	223.76	0	0.00	222.50	2	6,709	0.03%
2024/04/09	1	212.00	0	0.00	212.00	1	6,606	0.02%
2024/04/08	1	210.00	0	0.00	213.50	1	6,659	0.02%
2024/04/03	2	212.50	2	214.50	216.00	0	6,637	0.00%
2024/03/28	0	0.00	1	223.00	221.00	-1	6,601	-0.02%
2024/03/27	1	225.00	0	230.00	221.50	1	6,580	0.01%
2024/03/26	1	232.00	2	235.25	228.50	-1	6,614	-0.02%
2024/03/25	1	233.43	0	0.00	237.50	1	6,471	0.02%
2024/03/22	2	226.50	0	0.00	221.00	2	6,440	0.03%
2024/03/21	2	215.34	0.3	222.50	219.50	1.8	6,438	0.03%
2024/03/20	13	203.31	16	206.03	207.50	-3	6,744	-0.04%
2024/03/19	0.2	220.50	0	0.00	217.50	0.2	6,635	0.00%
2024/03/18	2	223.75	1	222.50	224.00	1	6,628	0.02%
2024/03/15	0.1	230.50	0	0.00	225.00	0.1	6,641	0.00%
2024/03/14	1	234.00	1	241.50	232.00	0	6,668	0.00%
2024/03/12	2	228.50	0	0.00	248.50	2	6,712	0.03%
2024/03/05	1	250.00	1	249.00	249.00	0	6,663	0.00%
2024/03/04	0	0.00	3	252.83	252.50	-3	6,596	-0.05%
2024/03/01	1	261.50	0	0.00	260.00	1	6,539	0.02%
2024/02/29	0	0.00	1	264.50	257.50	-1	6,506	-0.02%
2024/02/27	3	252.33	2	250.75	249.50	1	6,532	0.02%
2024/02/26	1	256.00	2	250.50	254.00	-1	6,507	-0.02%
2024/02/23	2	262.00	0	0.00	253.00	2	6,487	0.03%
2024/02/22	0	0.00	1	257.00	254.50	-1	6,364	-0.02%
2024/02/15	1	222.50	1	231.50	235.00	0	6,407	0.00%
2024/02/01	0	0.00	1	217.50	217.00	-1	6,831	-0.01%
2024/01/29	3	223.33	2	224.25	225.00	1	6,876	0.01%
2024/01/23	1	224.00	0	0.00	220.50	1	7,271	0.01%
2024/01/17	7	204.36	7	197.43	205.00	0	6,919	0.00%
2024/01/16	5	204.00	5	204.00	204.50	0	6,830	0.00%
2024/01/15	1	197.00	1	195.50	203.50	0	6,744	0.00%
2024/01/11	0	0.00	1	191.50	191.50	-1	6,489	-0.02%
2024/01/10	4	176.13	4	178.88	189.00	0	6,488	0.00%
2024/01/05	10	181.50	10	179.75	183.50	0	6,336	0.00%
2024/01/02	1	175.00	0	0.00	173.50	1	6,320	0.02%
2023/12/29	0	0.00	2	174.50	174.50	-2	6,333	-0.03%
2023/12/27	2	167.75	0	0.00	168.00	2	6,389	0.03%
2023/12/25	0	0.00	5	168.20	168.00	-5	6,407	-0.08%
2023/12/22	5	174.50	0	0.00	171.50	5	6,401	0.08%
2023/12/15	1	189.00	1	197.00	172.00	0	6,262	0.00%
2023/12/11	0	0.00	1	176.00	179.00	-1	6,307	-0.02%
2023/12/08	1	182.00	0	0.00	182.50	1	6,312	0.02%
2023/12/07	1	180.50	0	0.00	182.00	1	6,321	0.02%
2023/12/04	0	0.00	5	169.50	171.00	-5	6,046	-0.08%
2023/12/01	5	166.00	5	169.50	167.00	0	6,117	0.00%
2023/11/27	9	168.50	4	168.50	166.50	5	6,305	0.08%
2023/11/03	5	137.50	5	137.50	140.00	0	5,700	0.00%
2023/11/02	9	139.61	9	139.89	139.50	0	5,716	0.00%
2023/11/01	2	140.50	2	141.50	143.50	0	5,589	0.00%
2023/10/17	1	179.50	0	0.00	179.50	1	5,956	0.02%
2023/10/16	0	0.00	1	174.00	175.50	-1	6,000	-0.02%
2023/10/05	15	179.00	15	180.83	175.00	0	6,810	0.00%
2023/09/26	16	179.97	16	176.88	179.00	0	7,938	0.00%
2023/09/25	0	0.00	2	177.50	177.50	-2	8,099	-0.02%
2023/09/22	2	180.25	0	0.00	181.00	2	8,446	0.02%
2023/09/20	1	187.00	1	189.50	183.00	0	8,701	0.00%
2023/09/19	12	185.75	11	187.77	187.00	1	8,614	0.01%
2023/09/18	4	192.75	5	190.60	188.00	-1	8,476	-0.01%
2023/09/15	1	175.50	1	183.50	178.50	0	8,215	0.00%
2023/09/13	1	161.00	2	159.25	160.50	-1	7,851	-0.01%
2023/09/11	3	169.00	2	170.25	170.00	1	7,726	0.01%
2023/09/06	1	170.00	1	171.00	166.00	0	7,691	0.00%
2023/09/04	1	159.00	1	159.00	159.00	0	7,600	0.00%
2023/08/22	0	0.00	5.1	138.99	138.00	-5.1	7,463	-0.07%
2023/08/08	91	158.69	91	157.00	157.00	0	7,172	0.00%
2023/08/07	0.1	153.25	0	0.00	153.00	0.1	7,096	0.00%
2023/08/01	4	155.00	4	158.25	156.00	0	7,157	0.00%
2023/07/31	0	0.00	1	166.50	160.50	-1	7,087	-0.01%
2023/07/28	1	165.50	0	0.00	165.50	1	7,045	0.01%
2023/07/27	5	166.00	2.3	164.37	163.50	2.7	7,092	0.04%
2023/07/12	10	142.50	10	143.00	143.00	0	5,938	0.00%
2023/07/07	17	136.47	16	139.72	144.00	1	5,747	0.02%
2023/07/06	40	134.50	40	136.00	136.50	0	5,326	0.00%
2023/07/03	1	137.00	0	0.00	137.50	1	5,175	0.02%
2023/06/30	26	133.12	28	130.77	136.00	-2	4,961	-0.04%
2023/06/15	0	0.00	10	112.50	113.00	-10	4,258	-0.23%
2023/06/14	12	110.50	0	0.00	111.00	12	4,242	0.28%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/05/30	0	0.00	1	108.00	109.50	-1	4,128	-0.02%
2023/05/22	2	102.50	2	102.50	102.50	0	3,926	0.00%
2023/05/12	1	99.10	0	0.00	100.00	1	3,985	0.03%
2023/05/11	1	100.00	3	100.17	100.00	-2	3,975	-0.05%
2023/04/27	0	0.00	1	109.50	108.50	-1	4,030	-0.02%
2023/04/21	2	116.00	0	0.00	115.00	2	3,934	0.05%
2023/04/19	1	118.50	0	115.00	115.50	1	3,799	0.03%
2023/04/18	0	115.83	1	117.50	114.00	-1	3,722	-0.03%
2023/04/17	1	115.50	1	114.00	115.50	0	3,711	0.00%
2023/04/13	0	111.00	0	0.00	112.50	0	3,634	0.00%
2023/04/07	0	0.00	3	100.50	102.50	-3	3,296	-0.09%
2023/03/30	0	0.00	1	91.90	92.40	-1	3,436	-0.03%
2023/03/28	3	97.00	0	0.00	96.50	3	3,430	0.09%
2023/03/23	1	99.20	0	0.00	99.00	1	3,527	0.03%
2023/03/20	0	0.00	2	100.50	99.50	-2	3,563	-0.06%
2023/03/15	2	98.00	0	0.00	97.90	2	3,776	0.05%
2023/03/14	0	0.00	20	100.50	99.50	-20	3,823	-0.52%
2023/03/13	0	0.00	1	100.50	102.00	-1	3,864	-0.03%
2023/03/10	1	98.30	0	0.00	98.50	1	3,921	0.03%
2023/03/07	20	106.50	1	104.00	107.00	19	3,966	0.48%
2023/03/01	0	0.00	1	104.00	104.50	-1	4,002	-0.02%
2023/02/24	1	106.00	0	0.00	104.00	1	4,103	0.02%
2023/02/20	0	0.00	1	107.00	106.50	-1	4,187	-0.02%
2023/02/17	0	0.00	6	101.42	102.50	-6	4,128	-0.15%
2023/02/13	5	96.90	0	0.00	96.90	5	4,129	0.12%
2023/02/09	0	0.00	3	97.80	97.70	-3	4,117	-0.07%
2023/02/06	2	100.55	1	105.50	99.60	1	4,063	0.02%
2023/02/03	3	106.00	3	104.50	105.00	0	3,971	0.00%
2023/02/01	3	106.00	4	106.00	105.00	-1	3,987	-0.03%
2023/01/09	2	93.00	3	92.70	93.30	-1	4,100	-0.02%
2023/01/03	0	0.00	5	90.90	90.90	-5	3,951	-0.13%
2022/12/30	4	89.60	0	0.00	88.60	4	3,912	0.10%
2022/12/29	2	89.35	3	90.83	90.80	-1	3,854	-0.03%
2022/12/28	1	91.80	0	0.00	91.90	1	3,763	0.03%
2022/12/27	0	0.00	1	87.80	88.00	-1	3,626	-0.03%
2022/12/23	2	89.90	1	90.60	88.90	1	3,619	0.03%
2022/12/22	1	88.50	3	88.80	90.00	-2	3,537	-0.06%
2022/12/21	1	86.00	0	0.00	83.70	1	3,507	0.03%
2022/12/20	2	83.70	0	0.00	81.70	2	3,520	0.06%
2022/12/14	3	89.30	5	89.74	90.30	-2	3,528	-0.06%
2022/12/09	0	0.00	22	89.72	88.50	-22	3,476	-0.63%
2022/12/08	22	90.48	0	0.00	90.00	22	3,421	0.64%
2022/11/30	0	0.00	10	84.60	85.00	-10	2,989	-0.33%
2022/11/29	10	85.50	2	85.60	85.10	8	2,969	0.27%
2022/11/23	2	82.40	0	0.00	82.10	2	2,838	0.07%
2022/11/22	1	84.80	11	85.15	82.90	-10	2,816	-0.36%
2022/11/21	10	83.39	3	83.90	86.30	7	2,738	0.26%
2022/11/18	1	79.50	0	0.00	79.50	1	2,648	0.04%
2022/11/16	0	0.00	23	79.52	81.90	-23	2,656	-0.87%
2022/11/15	23	82.50	10	81.80	81.80	13	2,614	0.50%
2022/11/14	10	81.60	1	79.80	81.70	9	2,645	0.34%
2022/11/11	1	78.50	10	81.00	78.50	-9	2,801	-0.32%
2022/11/10	10	79.80	1	79.50	79.60	9	3,002	0.30%
2022/11/09	1	78.60	0	0.00	78.30	1	3,016	0.03%
2022/11/04	1	77.30	1	78.50	78.50	0	2,964	0.00%
2022/11/03	0	0.00	1	79.30	78.40	-1	2,957	-0.03%
2022/11/02	1	78.50	0	0.00	78.70	1	2,941	0.03%
2022/11/01	1	78.80	1	78.90	78.90	0	2,928	0.00%
2022/10/28	0	0.00	1	81.40	80.80	-1	2,838	-0.04%
2022/10/27	8	79.91	8	79.13	81.20	0	2,823	0.00%
2022/10/26	1	79.90	11	79.75	80.00	-10	2,780	-0.36%
2022/10/25	10	79.50	12	78.83	80.00	-2	2,724	-0.07%
2022/10/24	10	77.26	0	0.00	78.10	10	2,582	0.39%
2022/10/21	2	73.20	3	73.50	73.60	-1	2,496	-0.04%
2022/10/20	0	0.00	3	69.40	71.60	-3	2,421	-0.12%
2022/10/19	1	71.70	6	69.42	70.40	-5	2,376	-0.21%
2022/10/18	0	0.00	2	65.90	66.30	-2	2,337	-0.09%
2022/10/13	2	64.70	0	0.00	63.40	2	2,375	0.08%
2022/10/05	0	0.00	2	66.80	66.20	-2	2,505	-0.08%
2022/10/04	0	0.00	2	65.40	65.40	-2	2,561	-0.08%
2022/10/03	0	0.00	1	63.70	63.60	-1	2,546	-0.04%
2022/09/30	5	62.60	10	61.09	62.80	-5	2,559	-0.20%
2022/09/29	8	64.11	5	65.20	62.10	3	2,542	0.12%
2022/09/28	6	65.25	5	66.40	63.00	1	2,539	0.04%
2022/09/27	5	66.90	5	65.90	66.80	0	2,548	0.00%
2022/09/26	2	67.80	0	0.00	66.40	2	2,544	0.08%
2022/09/23	3	72.60	1	71.00	70.40	2	2,556	0.08%
2022/09/22	1	77.00	1	76.30	76.20	0	2,561	0.00%
2022/09/20	1	78.00	0	0.00	77.90	1	2,636	0.04%
2022/09/19	1	82.30	0	0.00	80.80	1	2,673	0.04%
2022/09/14	2	82.50	0	0.00	82.50	2	2,775	0.07%
2022/09/06	0	0.00	5	81.98	82.00	-5	3,156	-0.16%
2022/09/05	1	83.00	0	0.00	83.00	1	3,182	0.03%
2022/09/02	2	85.00	0	0.00	84.60	2	3,185	0.06%
2022/09/01	2	85.30	0	0.00	85.30	2	3,198	0.06%
2022/08/31	0	0.00	2	87.10	87.30	-2	3,214	-0.06%
2022/08/29	3	85.30	0	0.00	85.40	3	3,241	0.09%
2022/08/26	0	0.00	10	87.00	86.10	-10	3,237	-0.31%
2022/08/25	5	87.76	0	0.00	87.70	5	3,223	0.16%
2022/08/19	7	85.46	0	0.00	86.50	7	3,243	0.22%
2022/08/18	7	83.11	0	0.00	83.90	7	3,198	0.22%
2022/08/17	3	92.97	5	91.66	88.00	-2	3,013	-0.07%
2022/08/16	4	98.50	1	100.00	97.70	3	2,843	0.11%
2022/08/15	1	99.80	1	101.00	101.00	0	2,818	0.00%
2022/08/12	1	98.80	1	99.50	100.00	0	2,906	0.00%
2022/08/11	2	99.20	0	0.00	99.10	2	2,927	0.07%
2022/08/04	2	97.40	0	0.00	97.20	2	3,186	0.06%
2022/07/28	0	0.00	1	101.50	100.50	-1	3,278	-0.03%
2022/07/27	0	0.00	1	101.00	101.00	-1	3,344	-0.03%
2022/07/21	2	97.10	0	0.00	97.80	2	3,745	0.05%
2022/07/14	1	96.00	0	0.00	96.30	1	4,833	0.02%
2022/07/12	9	98.70	10	97.16	98.00	-1	5,311	-0.02%
2022/07/11	5	104.50	0	0.00	104.50	5	5,795	0.09%
2022/07/08	5	104.50	0	0.00	105.00	5	6,030	0.08%
2022/07/07	0	0.00	5	106.40	106.00	-5	6,067	-0.08%
2022/07/06	0	0.00	5	107.20	106.50	-5	6,132	-0.08%
2022/07/01	0	0.00	2	112.00	109.00	-2	6,082	-0.03%
2022/06/27	2	107.50	5	107.00	108.00	-3	6,062	-0.05%
2022/06/24	0	0.00	4	105.00	107.50	-4	6,191	-0.06%
2022/06/23	2	100.15	5	100.44	101.50	-3	6,235	-0.05%
2022/06/22	1	100.00	5	101.80	99.70	-4	6,360	-0.06%
2022/06/21	0	0.00	1	100.50	101.00	-1	6,577	-0.02%
2022/06/20	1	101.00	2	100.95	99.80	-1	6,562	-0.02%
2022/06/17	3	100.33	0	0.00	101.00	3	6,524	0.05%
2022/06/15	1	113.50	1	115.00	108.00	0	6,386	0.00%
2022/06/14	0	0.00	1	109.50	110.00	-1	6,176	-0.02%
2022/06/09	1	114.50	0	0.00	114.50	1	6,112	0.02%
2022/06/07	1	114.00	0	0.00	114.00	1	6,089	0.02%
2022/06/02	2	112.75	0	0.00	112.50	2	6,122	0.03%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	5	115.10	0	0.00	116.00	5	6,126	0.08%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	1	112.50	0	0.00	112.50	1	6,065	0.02%
2022/05/25	5	115.30	0	0.00	115.00	5	6,042	0.08%
2022/04/28	1	129.50	0	0.00	125.00	1	5,336	0.02%
2022/04/27	4	130.50	5	131.30	134.00	-1	5,177	-0.02%
2022/04/26	140	130.48	136	131.00	133.50	4	5,001	0.08%	大買/大賣/
2022/04/25	2	128.00	2	127.50	127.50	0	4,210	0.00%
2022/04/22	0	0.00	6	127.50	128.50	-6	4,124	-0.15%
2022/04/21	0	0.00	1	132.00	127.50	-1	4,080	-0.02%
2022/04/15	3	133.00	11	125.18	130.50	-8	3,517	-0.23%
2022/04/14	11	123.68	6	121.33	124.00	5	3,058	0.16%
2022/04/12	0	0.00	1	118.00	118.50	-1	2,793	-0.04%
2022/04/01	15	113.67	19	114.74	115.50	-4	2,591	-0.15%
2022/03/30	1	112.00	0	0.00	112.50	1	2,432	0.04%
2022/03/29	10	114.70	1	114.00	113.50	9	2,388	0.38%
2022/03/28	2	120.75	1	121.00	121.50	1	2,230	0.04%
2022/03/25	5	119.30	0	0.00	119.00	5	2,145	0.23%
2022/03/24	2	120.00	3	121.50	119.50	-1	2,259	-0.04%
2022/03/23	1	113.00	0	0.00	111.50	1	2,226	0.04%
2022/03/17	0	0.00	1	107.00	107.50	-1	2,193	-0.05%
2022/03/15	1	106.00	0	0.00	105.50	1	2,207	0.05%
2022/02/23	1	112.00	0	0.00	111.50	1	2,224	0.04%
2022/02/07	0	0.00	1	108.50	110.00	-1	2,461	-0.04%
2022/01/25	1	107.00	0	0.00	105.50	1	2,498	0.04%
2022/01/19	0	0.00	3	112.50	112.50	-3	2,676	-0.11%
2022/01/11	0	0.00	3	116.50	116.50	-3	2,728	-0.11%
2022/01/07	5	115.90	0	0.00	116.50	5	2,746	0.18%
2022/01/03	1	114.00	0	0.00	114.00	1	3,122	0.03%
2021/12/28	1	109.50	1	110.50	110.50	0	4,345	0.00%
2021/12/20	1	119.00	1	118.00	114.00	0	5,569	0.00%
2021/12/17	3	114.17	3	115.00	116.50	0	5,313	0.00%
2021/12/03	10	114.00	10	112.00	110.50	0	5,182	0.00%
2021/11/24	3	115.50	3	116.17	112.00	0	5,212	0.00%
2021/11/17	0	0.00	1	107.00	107.50	-1	5,138	-0.02%
2021/11/16	0	0.00	1	108.50	108.50	-1	5,148	-0.02%
2021/11/10	0	0.00	10	115.00	114.00	-10	5,123	-0.20%
2021/11/09	10	116.50	0	0.00	114.50	10	5,111	0.20%
2021/11/08	2	114.00	1	114.00	114.00	1	5,101	0.02%
2021/11/01	10	118.00	10	116.00	115.00	0	5,076	0.00%
2021/10/29	1	114.00	5	115.00	113.00	-4	5,063	-0.08%
2021/10/28	6	111.92	11	108.91	114.00	-5	5,017	-0.10%
2021/10/27	10	109.15	1	108.50	109.00	9	4,896	0.18%
2021/10/22	8	105.75	8	105.75	105.50	0	4,896	0.00%
2021/10/20	0	0.00	20	108.00	106.50	-20	4,874	-0.41%
2021/10/18	20	107.00	0	0.00	107.50	20	4,837	0.41%
2021/10/15	0	0.00	45	108.00	110.50	-45	4,826	-0.93%
2021/10/14	41	112.22	71	112.02	111.50	-30	4,733	-0.63%
2021/10/13	16	114.94	16	114.34	118.00	0	4,607	0.00%
2021/10/12	0	0.00	5	116.00	113.00	-5	4,523	-0.11%
2021/10/08	0	0.00	10	120.50	121.00	-10	4,420	-0.23%
2021/10/07	20	120.50	0	0.00	123.50	20	4,316	0.46%
2021/10/06	9	129.72	19	128.05	122.00	-10	4,053	-0.25%
2021/10/05	14	117.79	3	118.17	123.50	11	3,406	0.32%
2021/10/04	12	118.79	3	116.83	121.50	9	3,164	0.28%
2021/10/01	76	118.11	25	118.70	113.00	51	2,791	1.83%
2021/09/30	10	111.85	0	0.00	116.50	10	2,257	0.44%
2021/09/29	0	0.00	4	108.50	106.00	-4	2,115	-0.19%
2021/09/17	4	103.25	0	0.00	103.50	4	2,701	0.15%
2021/09/09	0	0.00	2	106.00	106.50	-2	3,588	-0.06%
2021/09/08	2	103.00	0	0.00	103.00	2	3,798	0.05%
2021/08/09	0	0.00	1	119.50	119.50	-1	6,130	-0.02%
2021/08/06	1	118.00	1	121.50	116.50	0	6,187	0.00%
2021/08/04	1	120.00	0	0.00	118.50	1	6,460	0.02%
2021/07/21	0	0.00	1	127.00	127.50	-1	7,536	-0.01%
2021/07/20	1	129.00	0	0.00	129.00	1	7,521	0.01%
2021/07/13	0	0.00	3	127.17	126.00	-3	7,810	-0.04%
2021/07/08	2	133.50	1	129.00	133.50	1	7,911	0.01%
2021/07/05	1	139.00	1	138.50	136.00	0	7,924	0.00%
2021/07/02	1	133.50	2	131.50	133.50	-1	7,828	-0.01%
2021/06/23	0	0.00	15	137.83	134.00	-15	7,310	-0.21%
2021/06/22	5	137.50	11	138.68	137.50	-6	7,170	-0.08%
2021/06/21	0	0.00	67	133.15	133.50	-67	6,799	-0.99%
2021/06/18	20	132.50	0	0.00	132.50	20	6,703	0.30%
2021/06/17	6	134.33	5	135.80	132.50	1	6,614	0.02%
2021/06/16	2	134.00	12	132.08	132.50	-10	6,410	-0.16%
2021/06/15	50	129.00	1	130.50	130.00	49	6,149	0.80%
2021/06/11	30	129.03	17	127.15	124.50	13	5,929	0.22%
2021/06/10	9	123.67	9	122.06	121.50	0	5,562	0.00%
2021/06/09	3	119.33	3	120.33	123.50	0	5,306	0.00%
2021/06/08	2	113.00	7	113.29	112.50	-5	5,065	-0.10%
2021/06/04	5	121.10	6	119.75	116.00	-1	4,986	-0.02%
2021/06/03	0	0.00	1	114.50	116.00	-1	4,642	-0.02%
2021/05/31	2	111.50	2	110.50	110.50	0	4,564	0.00%
2021/05/28	1	106.00	1	106.50	106.00	0	4,450	0.00%
2021/05/27	1	103.50	1	104.00	105.50	0	4,400	0.00%
2021/05/25	1	103.00	0	0.00	103.50	1	4,499	0.02%
2021/05/21	2	102.50	2	103.25	104.00	0	4,565	0.00%
2021/05/19	2	106.50	2	106.75	106.00	0	4,617	0.00%
2021/05/17	0	0.00	3	99.57	95.50	-3	4,577	-0.07%
2021/05/13	0	0.00	2	106.00	106.00	-2	4,390	-0.05%
2021/05/12	1	105.50	12	105.54	105.50	-11	4,288	-0.26%
2021/05/11	33	120.59	10	122.50	116.00	23	4,090	0.56%
2021/05/10	4	125.63	4	121.88	122.50	0	3,867	0.00%
2021/05/07	11	117.00	12	118.33	116.50	-1	3,558	-0.03%
2021/05/06	3	115.50	1	114.00	119.00	2	3,469	0.06%
2021/05/05	0	0.00	9	106.50	109.00	-9	3,343	-0.27%
2021/05/04	1	104.00	1	107.00	106.50	0	3,356	0.00%
2021/05/03	1	117.00	1	119.50	112.00	0	3,386	0.00%
2021/04/27	4	114.75	4	116.50	114.00	0	3,268	0.00%
2021/04/22	2	113.50	1	117.50	112.00	1	3,332	0.03%
2021/04/21	2	117.50	2	116.50	116.50	0	3,284	0.00%
2021/04/20	1	117.00	0	0.00	117.50	1	3,261	0.03%
2021/04/19	1	119.00	3	117.83	119.00	-2	3,242	-0.06%
2021/04/16	0	0.00	1	115.00	114.00	-1	3,150	-0.03%
2021/04/15	1	113.00	1	113.00	112.00	0	3,155	0.00%
2021/04/14	3	112.50	3	113.33	110.50	0	3,196	0.00%
2021/04/13	1	113.50	0	0.00	110.50	1	3,157	0.03%
2021/04/12	5	109.00	2	112.50	112.00	3	3,162	0.09%
2021/04/09	1	108.00	0	0.00	108.00	1	3,138	0.03%
2021/04/06	1	106.00	0	0.00	106.50	1	3,160	0.03%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	0	0.00	1	105.00	105.00	-1	3,485	-0.03%
2021/03/24	1	106.50	0	0.00	106.00	1	3,537	0.03%
2021/03/23	2	109.25	0	0.00	109.50	2	3,558	0.06%
2021/03/18	1	113.50	0	0.00	113.50	1	3,700	0.03%
2021/03/16	0	0.00	0	113.50	112.00	0	3,793	0.00%
2021/02/26	5	117.20	5	118.30	114.00	0	4,366	0.00%
2021/02/22	1	115.00	3	113.33	115.00	-2	4,366	-0.05%
2021/02/17	0	0.00	4	107.38	108.00	-4	4,402	-0.09%
2021/01/29	2	101.25	0	0.00	100.50	2	4,630	0.04%
2021/01/28	0	0.00	1	103.50	104.00	-1	4,753	-0.02%
2021/01/25	0	0.00	1	108.00	110.50	-1	4,821	-0.02%
2021/01/22	0	0.00	2	105.00	105.00	-2	4,748	-0.04%
2021/01/21	1	101.00	0	0.00	100.50	1	4,716	0.02%
2021/01/19	0	0.00	1	105.00	103.00	-1	4,809	-0.02%
2021/01/14	4	103.50	0	0.00	103.50	4	4,842	0.08%
2021/01/13	3	103.00	0	0.00	102.50	3	4,830	0.06%
2021/01/11	6	105.67	0	0.00	106.00	6	4,880	0.12%
2021/01/07	2	113.50	7	110.79	113.50	-5	4,952	-0.10%
2021/01/06	2	107.50	1	108.50	106.50	1	5,136	0.02%
2021/01/05	0	0.00	4	111.00	110.00	-4	5,662	-0.07%
2021/01/04	5	107.10	5	107.10	109.50	0	5,885	0.00%
2020/12/31	6	109.00	4	108.25	107.00	2	5,926	0.03%
2020/12/30	5	109.10	4	108.00	109.00	1	6,274	0.02%
2020/12/29	7	109.00	6	108.83	109.00	1	6,638	0.02%
2020/12/28	1	110.50	5	109.50	110.00	-4	6,673	-0.06%
2020/12/25	5	113.20	1	114.00	112.50	4	6,715	0.06%
2020/12/24	0	0.00	2	114.00	113.00	-2	6,845	-0.03%
2020/12/22	4	117.13	2	118.25	113.50	2	7,963	0.03%
2020/12/21	1	118.00	5	118.30	118.50	-4	7,993	-0.05%
2020/12/18	0	0.00	1	113.00	112.00	-1	8,037	-0.01%
2020/12/17	4	110.75	1	112.00	110.50	3	8,124	0.04%
2020/12/15	2	114.25	1	117.50	111.50	1	8,619	0.01%
2020/12/14	6	116.67	14	117.43	116.50	-8	8,628	-0.09%
2020/12/11	2	120.50	0	0.00	120.00	2	8,708	0.02%
2020/12/10	1	124.00	1	121.50	121.50	0	8,802	0.00%
2020/12/04	0	0.00	1	124.00	124.00	-1	10,280	-0.01%
2020/12/03	1	129.00	1	126.50	126.00	0	10,551	0.00%
2020/12/02	0	0.00	1	127.50	126.00	-1	11,057	-0.01%
2020/12/01	0	0.00	1	129.00	128.50	-1	11,168	-0.01%
2020/11/30	2	131.75	2	132.75	130.50	0	11,330	0.00%
2020/11/26	1	127.50	1	128.00	127.00	0	11,696	0.00%
2020/11/25	2	125.00	1	125.50	125.50	1	12,113	0.01%
2020/11/24	4	121.00	6	120.50	120.00	-2	12,092	-0.02%
2020/11/23	4	123.00	4	121.00	122.00	0	12,418	0.00%
2020/11/19	0	0.00	2	126.00	126.00	-2	12,815	-0.02%
2020/11/17	8	125.19	2	124.50	124.00	6	13,204	0.05%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/05	0	0.00	0.3	131.50	130.00	-0.3	14,170	0.00%
2020/11/04	1	131.00	0.7	130.72	129.50	0.3	14,447	0.00%
2020/10/28	1	136.00	1	135.00	133.50	0	14,980	0.00%
2020/10/23	0	0.00	2	131.75	132.00	-2	15,697	-0.01%
2020/10/22	1	131.00	2	129.00	131.00	-1	15,679	-0.01%
2020/10/20	1	134.50	26	131.50	132.50	-25	15,711	-0.16%
2020/10/16	0	0.00	1	138.00	134.50	-1	15,822	-0.01%
2020/10/15	0	0.00	1	142.50	138.00	-1	15,821	-0.01%
2020/10/14	27	143.26	2	142.00	141.50	25	15,766	0.16%
2020/10/13	9	141.17	10	141.75	139.50	-1	15,613	-0.01%
2020/10/12	6	137.17	2	139.00	139.00	4	15,189	0.03%
2020/10/07	3	136.83	2	136.50	135.50	1	15,128	0.01%
2020/10/06	1	134.00	2	137.50	138.00	-1	14,831	-0.01%
2020/10/05	1	128.50	0	0.00	130.00	1	14,654	0.01%
2020/09/29	1	124.50	0	0.00	125.00	1	14,619	0.01%
2020/09/28	2	124.00	2	124.50	124.00	0	14,564	0.00%
2020/09/25	13	135.35	17	132.62	123.50	-4	14,299	-0.03%
2020/09/24	2	131.75	3	132.17	131.00	-1	13,382	-0.01%
2020/09/23	3	131.33	6	131.42	133.00	-3	13,238	-0.02%
2020/09/21	6	134.25	4	134.00	132.00	2	13,008	0.02%
2020/09/18	1	132.00	1	134.00	135.00	0	12,802	0.00%
2020/09/16	16	129.63	17	129.29	132.00	-1	12,394	-0.01%
2020/09/15	3	129.17	4	129.00	129.50	-1	12,266	-0.01%
2020/09/14	2	126.50	5	128.00	129.00	-3	12,154	-0.02%
2020/09/11	14	137.21	12	133.71	130.50	2	11,857	0.02%
2020/09/10	1	134.00	0	0.00	133.50	1	11,230	0.01%
2020/09/09	5	131.60	10	133.20	134.00	-5	10,947	-0.05%
2020/09/08	3	127.00	2	127.75	127.00	1	10,630	0.01%
2020/09/07	15	135.17	15	132.93	132.50	0	10,371	0.00%
2020/09/03	6	125.25	1	125.50	124.50	5	9,887	0.05%
2020/09/02	11	121.27	11	120.91	123.50	0	9,735	0.00%
2020/09/01	6	121.42	14	121.07	120.00	-8	9,670	-0.08%
2020/08/31	16	119.56	2	121.50	123.00	14	9,339	0.15%
2020/08/28	1	113.00	13	112.73	113.50	-12	8,874	-0.14%
2020/08/27	14	116.39	11	116.36	113.50	3	8,776	0.03%
2020/08/26	12	112.92	4	111.88	113.50	8	8,455	0.09%
2020/08/25	3	110.67	3	108.50	108.00	0	8,298	0.00%
2020/08/24	3	103.00	6	103.75	108.00	-3	8,316	-0.04%
2020/08/21	6	102.50	18	101.67	102.50	-12	8,429	-0.14%
2020/08/20	16	99.79	0	0.00	99.00	16	8,356	0.19%
2020/08/19	3	106.67	3	107.33	105.50	0	8,192	0.00%
2020/08/18	185	105.41	223	105.75	105.00	-38	8,084	-0.47%	大買/大賣/
2020/08/17	23	100.40	1	101.00	101.00	22	7,657	0.29%
2020/08/14	2	101.00	12	101.08	98.50	-10	7,612	-0.13%
2020/08/13	6	97.35	20	97.01	99.40	-14	7,588	-0.18%
2020/08/11	1	100.00	17	99.35	99.10	-16	7,552	-0.21%
2020/08/10	23	99.55	16	99.23	98.40	7	7,429	0.09%
2020/08/07	18	98.49	19	97.43	100.00	-1	7,137	-0.01%
2020/08/06	5	93.70	20	95.50	93.70	-15	6,803	-0.22%
2020/08/04	2	94.00	0	0.00	94.00	2	6,837	0.03%
2020/07/31	1	92.00	1	92.70	92.20	0	6,772	0.00%
2020/07/30	17	95.82	16	94.82	93.50	1	7,089	0.01%
2020/07/29	30	91.35	22	90.40	92.80	8	7,121	0.11%
2020/07/28	1	87.10	0	0.00	87.60	1	6,862	0.01%
2020/07/27	3	89.10	3	89.33	89.30	0	6,882	0.00%
2020/07/24	8	88.40	8	89.50	87.70	0	6,840	0.00%
2020/07/22	22	91.84	10	90.50	88.40	12	6,770	0.18%
2020/07/17	6	88.05	1	88.40	86.60	5	6,502	0.08%
2020/07/16	0	0.00	3	87.07	88.00	-3	6,434	-0.05%
2020/07/15	16	86.21	21	88.62	85.50	-5	6,338	-0.08%
2020/07/13	4	85.18	0	0.00	84.50	4	6,103	0.07%
2020/07/10	6	85.12	6	86.65	85.20	0	6,061	0.00%
2020/07/09	2	84.50	0	0.00	83.70	2	5,844	0.03%
2020/07/08	5	81.68	5	82.62	82.50	0	5,863	0.00%
2020/07/07	2	82.60	0	0.00	81.50	2	5,885	0.03%
2020/07/02	1	84.80	0	0.00	84.70	1	5,995	0.02%
2020/07/01	3	83.80	4	85.43	85.40	-1	6,078	-0.02%
2020/06/30	6	83.67	0	0.00	83.80	6	6,148	0.10%
2020/06/29	3	85.57	0	0.00	85.00	3	6,218	0.05%
2020/06/24	5	86.40	3	86.10	86.10	2	6,224	0.03%
2020/06/23	3	86.10	0	0.00	86.00	3	6,294	0.05%
2020/06/17	10	86.90	0	0.00	86.90	10	6,542	0.15%
2020/06/16	13	86.95	0	0.00	86.90	13	6,739	0.19%
2020/06/15	7	86.69	0	0.00	86.10	7	6,985	0.10%
2020/06/12	0	0.00	15	87.00	87.00	-15	7,107	-0.21%
2020/06/11	9	88.51	12	89.03	87.40	-3	7,441	-0.04%
2020/06/10	3	92.10	0	0.00	91.00	3	7,668	0.04%
2020/06/09	0	0.00	5	91.70	91.70	-5	8,053	-0.06%
2020/06/08	6	93.15	3	92.50	92.90	3	8,207	0.04%
2020/06/05	0	0.00	5	89.60	91.40	-5	8,337	-0.06%
2020/06/02	4	88.95	0	0.00	88.90	4	8,813	0.05%
2020/05/29	17	92.09	14	91.76	89.50	3	8,748	0.03%
2020/05/28	9	92.47	12	91.73	91.80	-3	8,599	-0.03%
2020/05/27	10	87.20	2	87.30	87.50	8	8,429	0.09%
2020/05/26	2	86.40	0	0.00	86.40	2	8,592	0.02%
2020/05/22	3	85.60	2	84.30	84.30	1	8,761	0.01%
2020/05/18	0	0.00	1	84.50	87.70	-1	8,557	-0.01%
2020/05/15	1	82.20	0	0.00	83.20	1	8,482	0.01%
2020/05/12	0	0.00	1	87.40	87.40	-1	8,258	-0.01%
2020/05/07	2	89.70	4	89.80	90.00	-2	8,072	-0.02%
2020/05/06	18	92.03	14	90.86	88.50	4	7,962	0.05%
2020/05/05	9	89.70	7	88.96	91.30	2	7,567	0.03%
2020/04/30	0	0.00	1	83.80	83.80	-1	7,022	-0.01%
2020/04/24	2	79.45	1	80.00	78.60	1	6,939	0.01%
2020/04/23	3	80.30	1	80.50	80.50	2	6,897	0.03%
2020/04/21	0	0.00	1	83.90	80.90	-1	6,863	-0.01%
2020/04/17	4	82.93	0	0.00	81.80	4	6,954	0.06%
2020/04/16	3	82.70	0	0.00	83.70	3	6,962	0.04%
2020/04/15	6	82.15	0	0.00	82.80	6	6,954	0.09%
2020/04/10	0	0.00	3	82.57	84.50	-3	6,854	-0.04%
2020/04/09	1	81.10	5	84.10	81.30	-4	6,781	-0.06%
2020/04/08	0	0.00	3	84.27	84.30	-3	6,713	-0.04%
2020/04/07	2	84.00	4	82.95	83.00	-2	6,658	-0.03%
2020/04/06	1	80.80	0	0.00	81.80	1	6,569	0.02%
2020/03/31	3	74.50	6	77.05	77.70	-3	6,388	-0.05%
2020/03/26	4	75.30	0	0.00	75.80	4	6,378	0.06%
2020/03/25	0	0.00	1	76.80	75.30	-1	6,323	-0.02%
2020/03/24	0	0.00	1	75.50	74.60	-1	6,241	-0.02%
2020/03/23	4	68.58	4	71.23	72.50	0	6,196	0.00%
2020/03/20	2	74.25	6	75.10	73.00	-4	6,100	-0.07%
2020/03/19	6	73.10	1	72.90	71.60	5	5,881	0.09%
2020/03/17	8	80.33	59	79.89	78.60	-51	5,468	-0.93%
2020/03/16	10	84.82	8	86.88	83.60	2	5,091	0.04%
2020/03/13	4	79.50	6	81.63	84.40	-2	4,749	-0.04%
2020/03/12	7	80.00	7	81.66	81.00	0	4,251	0.00%
2020/03/11	12	83.98	7	83.10	83.00	5	4,036	0.12%
2020/03/10	6	81.62	4	80.55	83.30	2	3,777	0.05%
2020/03/09	42	79.51	53	79.76	78.60	-11	3,560	-0.31%
2020/03/06	21	79.68	3	78.90	78.70	18	3,313	0.54%
2020/03/05	20	78.05	10	77.50	77.50	10	3,167	0.32%
2020/03/04	23	77.03	1	76.60	75.90	22	3,118	0.71%
2020/03/03	5	78.44	2	78.20	78.10	3	3,053	0.10%
2020/03/02	1	78.40	3	76.13	79.00	-2	2,907	-0.07%
2020/02/27	3	75.47	1	79.00	73.60	2	2,709	0.07%
2020/02/26	1	75.30	5	76.56	77.00	-4	2,456	-0.16%
2020/02/21	2	72.80	0	0.00	73.10	2	2,184	0.09%
2020/02/20	2	72.50	1	72.60	72.60	1	2,157	0.05%
2020/02/19	2	72.10	1	73.20	72.30	1	2,161	0.05%
2020/02/17	0	0.00	1	70.90	72.30	-1	2,152	-0.05%
2020/02/14	3	68.90	0	0.00	69.50	3	2,097	0.14%
2020/02/13	0	0.00	2	69.20	68.70	-2	2,132	-0.09%
2020/02/07	2	68.10	0	0.00	67.40	2	2,334	0.09%
2020/02/06	3	70.00	0	0.00	68.90	3	2,498	0.12%
2020/02/05	0	0.00	1	68.30	68.10	-1	2,498	-0.04%
2020/01/17	1	71.60	0	0.00	71.80	1	2,589	0.04%
2020/01/16	0	0.00	2	72.20	72.60	-2	2,596	-0.08%
2020/01/15	1	71.40	3	71.60	71.30	-2	2,611	-0.08%
2020/01/13	2	74.50	9	74.56	72.50	-7	2,575	-0.27%
2020/01/10	0	0.00	1	70.50	70.10	-1	2,429	-0.04%
2020/01/09	2	68.65	1	69.40	68.50	1	2,378	0.04%
2020/01/08	7	69.31	5	69.58	68.00	2	2,370	0.08%
2020/01/07	2	70.30	0	0.00	70.30	2	2,375	0.08%
2020/01/03	4	71.78	0	0.00	71.40	4	2,505	0.16%
2019/12/30	1	72.60	1	73.40	72.30	0	2,545	0.00%
2019/12/25	2	73.30	0	0.00	72.60	2	2,559	0.08%
2019/12/24	1	74.90	0	0.00	75.00	1	2,531	0.04%
2019/12/23	0	0.00	3	74.37	75.80	-3	2,496	-0.12%
2019/12/20	0	0.00	1	73.50	73.20	-1	2,407	-0.04%
2019/12/19	2	72.70	2	73.50	72.70	0	2,446	0.00%
2019/12/17	1	71.70	0	0.00	72.00	1	2,433	0.04%
2019/12/13	1	72.10	1	72.80	72.10	0	2,561	0.00%
2019/12/10	0	0.00	1	71.70	71.80	-1	2,719	-0.04%
2019/12/06	0	0.00	3	71.00	71.00	-3	2,801	-0.11%
2019/12/05	1	71.20	0	0.00	71.20	1	2,834	0.04%
2019/12/03	0	0.00	1	71.60	71.50	-1	2,916	-0.03%
2019/11/29	2	71.45	0	0.00	71.40	2	3,058	0.07%
2019/11/26	0	0.00	1	73.60	73.80	-1	3,088	-0.03%
2019/11/22	1	71.80	0	0.00	71.80	1	3,144	0.03%
2019/11/21	0	0.00	1	72.90	71.90	-1	3,146	-0.03%
2019/11/20	1	71.90	0	0.00	71.70	1	3,176	0.03%
2019/11/15	0	0.00	2	73.70	72.80	-2	3,217	-0.06%
2019/11/14	4	72.50	1	72.90	72.50	3	3,203	0.09%
2019/11/08	1	75.60	2	77.50	75.60	-1	3,100	-0.03%
2019/11/07	3	76.30	1	76.10	76.30	2	3,072	0.07%
2019/11/06	1	76.70	2	76.20	75.20	-1	3,027	-0.03%
2019/11/05	6	76.20	7	75.00	75.00	-1	2,937	-0.03%
2019/11/01	1	72.70	1	72.00	72.80	0	2,777	0.00%
2019/10/31	1	71.10	0	0.00	71.30	1	2,826	0.04%
2019/10/30	0	0.00	2	72.25	72.40	-2	2,853	-0.07%
2019/10/29	1	70.70	0	0.00	70.50	1	2,838	0.04%
2019/10/25	2	72.20	0	0.00	71.50	2	3,007	0.07%
2019/10/16	1	75.30	1	76.80	75.30	0	3,670	0.00%
2019/10/15	2	76.30	0	0.00	76.00	2	4,065	0.05%
2019/09/19	1	77.40	3	76.57	76.30	-2	3,899	-0.05%
2019/09/17	1	78.40	0	0.00	77.30	1	3,835	0.03%
2019/09/16	2	79.05	0	0.00	77.50	2	3,934	0.05%
2019/09/06	0	0.00	4	76.10	76.00	-4	3,696	-0.11%
2019/09/03	4	74.70	1	72.00	74.10	3	3,726	0.08%
2019/09/02	1	70.90	0	0.00	71.60	1	3,675	0.03%
2019/07/30	0	0.00	30	76.75	75.80	-30	4,001	-0.75%
2019/07/29	1	80.00	40	80.00	79.90	-39	3,882	-1.00%
2019/07/26	32	80.93	12	82.17	81.60	20	3,842	0.52%
2019/07/25	0	0.00	10	79.66	79.80	-10	3,739	-0.27%
2019/07/24	13	80.38	13	80.30	79.80	0	3,714	0.00%
2019/07/23	0	0.00	1	79.20	79.00	-1	3,639	-0.03%
2019/07/22	14	80.50	22	79.05	78.80	-8	3,615	-0.22%
2019/07/19	2	78.15	1	79.10	79.20	1	3,610	0.03%
2019/07/18	62	80.52	14	79.71	76.80	48	3,515	1.37%
2019/07/17	43	77.24	20	77.72	78.10	23	3,303	0.70%
2019/07/16	1	71.80	1	71.60	74.00	0	2,902	0.00%
2019/07/15	0	0.00	1	69.30	69.30	-1	2,751	-0.04%
2019/07/11	1	70.80	0	0.00	69.80	1	2,876	0.03%
2019/07/10	1	70.20	0	0.00	70.30	1	2,876	0.03%
2019/07/09	1	70.30	0	0.00	70.50	1	2,869	0.03%
2019/07/08	1	69.00	0	0.00	69.00	1	2,834	0.04%
2019/06/21	10	67.82	10	67.31	66.90	0	2,962	0.00%
2019/05/31	1	65.40	1	65.80	65.40	0	2,850	0.00%
2019/05/20	8	65.93	8	64.90	64.40	0	2,977	0.00%
2019/04/23	0	0.00	1	69.90	68.20	-1	4,058	-0.02%
2019/04/17	3	70.50	3	70.90	69.40	0	4,083	0.00%
2019/04/12	0	0.00	1	71.90	71.90	-1	4,313	-0.02%
2019/04/03	5	73.50	5	73.20	73.70	0	4,517	0.00%
2019/04/02	1	72.20	1	72.70	72.00	0	4,550	0.00%
2019/04/01	2	73.00	1	72.70	71.70	1	4,815	0.02%
2019/03/29	0	0.00	1	72.00	74.00	-1	4,907	-0.02%
2019/03/28	4	71.63	7	72.03	71.40	-3	4,929	-0.06%
2019/03/27	2	73.75	2	74.25	72.80	0	4,948	0.00%
2019/03/26	2	74.10	1	74.80	73.80	1	5,053	0.02%
2019/03/25	2	74.60	0	0.00	74.00	2	5,074	0.04%
2019/03/22	5	76.48	5	76.84	76.30	0	5,057	0.00%
2019/03/21	2	74.75	0	0.00	74.20	2	5,039	0.04%
2019/03/20	5	75.30	7	75.19	75.80	-2	4,979	-0.04%
2019/03/19	4	70.85	4	70.23	72.50	0	4,803	0.00%
2019/03/18	1	69.30	1	69.80	69.40	0	4,713	0.00%
2019/03/14	1	69.90	1	69.90	68.20	0	4,799	0.00%
2019/03/13	2	70.00	2	70.00	69.00	0	4,848	0.00%
2019/02/19	5	71.40	5	71.24	70.10	0	6,159	0.00%
2019/02/18	0	0.00	3	68.40	68.50	-3	6,167	-0.05%
2019/02/15	8	69.36	5	70.48	68.20	3	6,632	0.05%
2019/02/14	0	0.00	1	68.70	68.50	-1	6,673	-0.01%
2019/02/12	1	69.50	1	70.10	70.00	0	6,721	0.00%
2019/01/30	11	67.86	11	68.19	65.80	0	6,692	0.00%
2019/01/29	1	66.80	0	0.00	66.90	1	6,755	0.01%
2019/01/25	6	66.08	8	66.15	64.40	-2	6,929	-0.03%
2019/01/24	5	64.40	6	64.97	65.60	-1	6,718	-0.01%
2019/01/23	3	59.30	3	59.90	60.00	0	6,490	0.00%
2019/01/22	1	56.30	1	56.10	56.30	0	6,503	0.00%
2019/01/18	1	58.10	1	57.50	58.10	0	6,676	0.00%
2019/01/16	1	57.80	1	57.80	57.80	0	6,925	0.00%
2019/01/03	3	58.00	3	58.50	58.30	0	8,492	0.00%
2018/12/28	1	66.00	0	0.00	65.00	1	8,801	0.01%
2018/12/25	0	0.00	1	65.20	65.00	-1	9,769	-0.01%
2018/12/24	4	68.80	7	67.10	67.10	-3	10,018	-0.03%
2018/12/22	4	64.85	0	0.00	65.00	4	10,207	0.04%
2018/12/21	2	59.30	2	59.40	59.10	0	10,623	0.00%
2018/12/17	3	62.90	3	62.80	63.20	0	12,303	0.00%
2018/12/13	1	67.60	1	67.10	65.00	0	12,579	0.00%
2018/12/11	10	64.61	10	64.61	64.50	0	13,107	0.00%
2018/12/10	7	65.17	7	64.87	64.30	0	13,465	0.00%
2018/12/07	12	65.20	12	64.77	64.40	0	13,711	0.00%
2018/12/06	5	66.08	5	66.54	64.80	0	14,114	0.00%
2018/12/05	7	67.69	7	68.33	66.90	0	14,250	0.00%
2018/12/04	0	0.00	1	70.50	69.20	-1	14,513	-0.01%
2018/12/03	1	68.70	2	68.50	68.30	-1	14,797	-0.01%
2018/11/30	2	63.65	0	0.00	67.80	2	14,973	0.01%
2018/11/28	0	0.00	3	70.70	71.00	-3	14,595	-0.02%
2018/11/27	1	72.10	1	72.70	73.00	0	14,535	0.00%
2018/11/26	8	70.35	8	70.74	72.30	0	14,478	0.00%
2018/11/22	1	79.70	0	0.00	76.50	1	14,115	0.01%
2018/11/21	0	0.00	1	79.40	80.30	-1	14,052	-0.01%
2018/11/19	1	79.40	0	0.00	80.70	1	14,004	0.01%
2018/11/16	2	81.30	61.2	82.52	80.30	-59.2	14,049	-0.42%
2018/11/15	60.2	85.45	0	0.00	82.20	60.2	13,976	0.43%
2018/11/14	135	84.35	135	85.32	83.80	0	13,824	0.00%	大買/大賣/
2018/11/13	3	79.17	5	79.04	80.90	-2	13,419	-0.01%
2018/11/12	1	80.50	1	81.00	80.20	0	13,402	0.00%
2018/11/06	2	79.80	1	79.90	79.50	1	13,157	0.01%
2018/11/05	2	79.30	5	80.28	78.60	-3	12,993	-0.02%
2018/11/02	74	79.45	74	80.69	77.70	0	12,891	0.00%
2018/11/01	1	74.10	1	74.50	74.50	0	12,665	0.00%
2018/10/31	1	74.50	0	0.00	74.30	1	12,596	0.01%
2018/10/30	1	71.30	2.1	71.19	74.20	-1.1	12,473	-0.01%
2018/10/29	4.1	74.59	4	75.25	72.20	0.1	12,330	0.00%
2018/10/26	1	78.30	20	80.00	77.10	-19	12,151	-0.16%
2018/10/25	1	78.00	2	78.65	80.00	-1	12,043	-0.01%
2018/10/24	2	81.20	2	81.75	81.10	0	11,906	0.00%
2018/10/23	121	83.41	101	82.74	81.40	20	11,815	0.17%	大買/大賣/
2018/10/22	1	81.10	1	81.00	81.80	0	11,596	0.00%
2018/10/19	10	78.43	12	77.53	78.70	-2	11,432	-0.02%
2018/10/18	6	77.03	4.1	75.78	76.90	1.9	11,219	0.02%
2018/10/17	8	75.89	8	75.74	75.00	0	10,919	0.00%
2018/10/16	5	78.90	0	0.00	75.50	5	10,849	0.05%
2018/10/15	2	81.30	3	80.23	78.00	-1	10,703	-0.01%
2018/10/12	1	77.50	1	78.20	81.00	0	10,551	0.00%
2018/10/11	3	80.63	2	80.70	77.40	1	10,349	0.01%
2018/10/09	4	84.13	5	84.00	86.00	-1	10,213	-0.01%
2018/10/08	4	84.15	4	84.78	83.00	0	10,041	0.00%
2018/10/05	9	85.40	7	86.03	86.00	2	9,870	0.02%
2018/10/04	1	84.60	2.1	85.70	88.90	-1.1	9,556	-0.01%
2018/10/03	8	88.11	506	90.59	84.30	-498	9,225	-5.40%	大賣/鉅額交易
2018/10/02	3	91.70	5	91.58	90.00	-2	8,836	-0.02%
2018/10/01	1	89.50	0	0.00	92.50	1	8,548	0.01%
2018/09/28	208	93.40	6	97.43	90.90	202	8,092	2.50%	大買/鉅額交易
2018/09/27	45.1	96.60	34	97.54	99.00	11.1	7,571	0.15%
2018/09/26	299	94.96	2.1	94.61	100.00	296.9	7,234	4.10%	大買/鉅額交易
2018/09/25	34.1	97.09	294	95.67	91.40	-259.9	6,718	-3.87%	大賣/鉅額交易
2018/09/21	7	89.77	8.1	89.97	93.50	-1.1	6,141	-0.02%
2018/09/20	12.1	84.27	2	85.55	86.20	10.1	5,790	0.17%
2018/09/19	34	84.26	104.1	84.73	84.40	-70.1	5,686	-1.23%	大賣/
2018/09/18	1.1	83.69	6	84.50	83.50	-5	5,687	-0.09%
2018/09/17	323	82.21	5.1	83.52	85.20	318	5,506	5.77%	大買/鉅額交易
2018/09/14	0.2	80.00	0	0.00	80.00	0.2	5,357	0.00%
2018/09/13	2	84.65	3	86.13	83.10	-1	5,057	-0.02%
2018/09/12	6	82.00	9	82.21	85.00	-3	4,890	-0.06%
2018/09/11	4	77.53	5	78.10	79.50	-1	5,000	-0.02%
2018/09/10	4	75.05	213	75.37	77.50	-209	4,947	-4.22%	大賣/鉅額交易
2018/09/07	202	73.85	7	72.44	74.50	195	4,690	4.16%	大買/鉅額交易
2018/09/06	5	70.70	3	72.00	69.30	2	4,552	0.04%
2018/09/03	1	63.60	70	63.28	62.60	-69	4,278	-1.61%
2018/08/30	70	63.87	0	0.00	64.10	70	4,310	1.62%
2018/08/23	0	0.00	2	63.55	62.90	-2	4,554	-0.04%
2018/08/21	0	0.00	1	61.10	61.10	-1	4,499	-0.02%
2018/08/20	5	59.00	5	59.80	61.50	0	4,545	0.00%
2018/08/15	0	0.00	1	62.30	62.00	-1	4,526	-0.02%
2018/08/10	1	66.30	0	0.00	65.10	1	4,476	0.02%
2018/08/03	0	0.00	1	69.70	69.70	-1	4,453	-0.02%
2018/07/31	1	69.00	0	0.00	69.30	1	4,509	0.02%
2018/07/20	0	0.00	1.1	69.40	69.00	-1.1	4,936	-0.02%
2018/07/19	0	0.00	0.1	68.30	68.30	-0.1	4,961	0.00%
2018/07/18	5	68.36	4	68.80	68.10	1	4,975	0.02%
2018/07/17	5.2	71.57	5	71.40	67.20	0.2	4,953	0.00%
2018/07/16	100	67.97	101	70.14	70.60	-1	4,762	-0.02%	大賣/
2018/07/11	0	0.00	30	64.26	64.70	-30	4,662	-0.64%
2018/07/09	0	0.00	2	62.60	63.40	-2	4,700	-0.04%
2018/07/04	1	59.50	1	62.40	62.40	0	6,067	0.00%
2018/07/02	0	0.00	5	62.00	62.30	-5	6,626	-0.08%
2018/06/29	1	65.40	0	0.00	63.50	1	7,054	0.01%
2018/06/27	6	66.40	0.1	63.30	62.70	5.9	8,332	0.07%
2018/06/26	4	64.00	0	0.00	64.90	4	8,802	0.05%
2018/06/25	0	0.00	5	65.50	62.10	-5	8,792	-0.06%
2018/06/22	10	63.16	50	63.14	61.60	-40	8,963	-0.45%
2018/06/21	53.1	69.86	2	70.60	66.20	51.1	9,315	0.55%
2018/06/20	4	70.85	4	71.48	70.20	0	9,496	0.00%
2018/06/14	0	0.00	1	65.50	62.50	-1	9,898	-0.01%
2018/06/13	8	59.90	8	59.15	60.60	0	10,054	0.00%
2018/06/11	2	54.00	0	0.00	54.70	2	10,221	0.02%
2018/06/05	7	57.54	7	57.10	56.20	0	11,160	0.00%
2018/06/04	8	58.54	10	58.11	58.00	-2	11,225	-0.02%
2018/06/01	1	48.30	1	48.40	54.20	0	11,274	0.00%
2018/05/29	1	51.90	0	0.00	50.50	1	11,998	0.01%
2018/05/28	4	52.93	3	52.87	50.30	1	12,283	0.01%
2018/05/25	10	56.45	4	57.53	55.10	6	12,605	0.05%
2018/05/24	0	0.00	1	58.70	59.00	-1	13,238	-0.01%
2018/05/23	3	58.87	8	59.29	59.20	-5	13,666	-0.04%
2018/05/16	21	51.40	0	0.00	51.40	21	15,251	0.14%
2018/05/14	1	48.00	0	0.00	49.60	1	16,541	0.01%
2018/05/10	1	47.00	0	0.00	48.60	1	17,546	0.01%
2018/05/09	0	0.00	0.3	49.00	49.00	-0.3	17,854	0.00%
2018/05/08	3	48.27	0	0.00	46.80	3	17,929	0.02%
2018/05/07	5.3	49.45	41	50.07	52.00	-35.7	17,936	-0.20%
2018/05/04	4	53.40	0	0.00	53.40	4	17,963	0.02%
2018/04/30	1	72.00	0	0.00	73.10	1	18,108	0.01%
2018/04/27	7	71.83	5.2	71.78	73.80	1.8	18,128	0.01%
2018/04/26	44	74.97	8	77.06	73.70	36	17,823	0.20%
2018/04/25	1	79.00	3	80.00	81.80	-2	17,643	-0.01%
2018/04/24	3	80.00	0	0.00	81.00	3	17,647	0.02%
2018/04/23	0.1	83.50	2	82.20	83.50	-1.9	17,918	-0.01%
2018/04/20	5	82.40	3	83.00	82.60	2	17,939	0.01%
2018/04/19	4	83.70	9	82.64	83.50	-5	17,908	-0.03%
2018/04/18	0	0.00	3	84.90	83.10	-3	17,921	-0.02%
2018/04/17	3	81.80	0	0.00	83.00	3	17,958	0.02%
2018/04/16	5	83.30	3.1	84.92	82.60	1.9	18,044	0.01%
2018/04/13	11	83.10	5	84.66	84.80	6	18,169	0.03%
2018/04/12	5	83.80	3	84.30	85.00	2	18,343	0.01%
2018/04/11	14	82.61	11.1	82.61	86.00	3	18,776	0.02%
2018/04/10	16.1	90.92	26	91.76	83.30	-9.9	18,412	-0.05%
2018/04/09	5	87.12	7.1	87.67	92.50	-2.1	17,913	-0.01%
2018/04/03	6	82.93	6.1	82.96	84.10	-0.1	17,701	0.00%
2018/04/02	17	82.25	14	82.13	81.70	3	17,646	0.02%
2018/03/31	22.1	80.49	22	81.10	80.50	0.1	17,313	0.00%
2018/03/30	13	80.35	63	80.00	83.40	-50	16,682	-0.30%
2018/03/29	106	75.42	55	75.77	75.90	51	15,958	0.32%	大買/
2018/03/28	3	69.50	5.1	69.71	69.00	-2.1	15,366	-0.01%
2018/03/27	10.2	69.82	12	70.23	69.50	-1.9	15,310	-0.01%
2018/03/26	13	69.22	10.1	69.76	70.00	3	15,026	0.02%
2018/03/23	5	64.54	0.1	67.50	67.50	5	14,647	0.03%
2018/03/22	4	66.73	5	65.60	65.70	-1	14,338	-0.01%
2018/03/21	4	66.20	2	65.95	65.70	2	13,650	0.01%
2018/03/20	10	63.90	10.1	63.65	64.30	-0.1	13,424	0.00%
2018/03/19	2.1	66.06	4	64.40	63.10	-1.9	13,399	-0.01%
2018/03/16	2	61.55	2	62.30	61.20	0	13,028	0.00%
2018/03/15	1	61.40	4	60.28	61.40	-3	12,907	-0.02%
2018/03/14	5	61.14	5	60.84	61.00	0	12,787	0.00%
2018/03/13	20	64.06	19	63.85	60.00	1	12,630	0.01%
2018/03/12	1	57.00	2.1	57.09	62.90	-1.1	12,141	-0.01%
2018/03/08	1	58.00	5	58.40	58.50	-4	11,720	-0.03%
2018/03/07	9	59.24	9	60.12	58.00	0	11,607	0.00%
2018/03/06	10	60.22	9	60.02	60.70	1	11,486	0.01%
2018/03/05	7.1	59.46	7	60.64	59.00	0.1	11,234	0.00%
2018/03/02	6	62.17	2	62.40	61.80	4	10,941	0.04%
2018/03/01	3	62.13	3.1	62.14	63.50	-0.1	10,699	0.00%
2018/02/27	6	61.27	13	62.11	62.50	-7	10,391	-0.07%
2018/02/26	8	56.69	19.1	55.46	59.00	-11.1	10,017	-0.11%
2018/02/23	2.2	57.20	0	0.00	56.50	2.2	9,342	0.02%
2018/02/22	0	0.00	7	61.56	62.70	-7	8,886	-0.08%
2018/02/21	14	55.01	12.1	54.93	57.00	2	8,514	0.02%
2018/02/12	21	50.37	15	50.17	51.90	6	8,049	0.07%
2018/02/09	8	45.93	8	46.33	47.20	0	7,837	0.00%
2018/02/08	6	47.65	3	47.43	46.30	3	7,587	0.04%
2018/02/07	13.1	51.44	12	52.25	48.95	1.1	7,199	0.02%
2018/02/06	26	56.62	27	56.98	52.20	-1	6,565	-0.02%
2018/02/05	21	57.00	15	57.05	58.00	6	5,914	0.10%
2018/02/02	38	52.16	34.1	52.08	52.80	3.9	5,273	0.07%
2018/02/01	36	46.78	38	46.32	48.00	-2	4,891	-0.04%
2018/01/31	2.1	41.46	2	39.45	43.65	0.1	4,577	0.00%
2018/01/30	2	40.50	0	0.00	39.70	2	4,503	0.04%
2018/01/25	0	0.00	4.1	41.99	42.00	-4.1	4,341	-0.09%
2018/01/24	0	0.00	2.6	41.48	41.55	-2.6	4,329	-0.06%
2018/01/23	0	0.00	2	40.83	41.60	-2	4,313	-0.05%
2018/01/22	0	0.00	0.2	39.40	39.45	-0.2	4,293	0.00%
2018/01/19	3.2	36.78	2	40.00	37.55	1.2	4,297	0.03%
2018/01/18	0	0.00	2.1	37.02	37.50	-2.1	4,220	-0.05%
2018/01/17	12	29.70	5	34.49	34.10	7	4,175	0.17%
2018/01/12	0	0.00	2	43.20	40.70	-2	3,807	-0.05%
2018/01/10	1	38.00	1	41.10	41.10	0	3,707	0.00%
2018/01/09	3	36.00	1.1	37.35	37.40	1.9	3,597	0.05%
2018/01/08	10	33.16	10	33.35	34.00	0	3,450	0.00%
2018/01/05	32	30.34	42.2	29.94	30.95	-10.2	3,223	-0.32%
2018/01/04	36	27.60	36	27.41	28.15	0	2,767	0.00%
2018/01/03	3	24.82	3.4	25.32	25.60	-0.4	2,512	-0.02%
2018/01/02	1	23.30	8	22.92	23.30	-7	2,309	-0.30%