世紀鋼 (9958)-統一-松江券商分點個股進出

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
325.5
漲跌
▼3.5
漲幅
-1.06%
成交量
7,218張
產業
上市鋼鐵類股
819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-松江券商分點個股進出

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-松江券商分點個股進出
統一-松江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
2024/06/25	5	325.00	1	323.02	325.50	4	9,335	0.04%
2024/06/24	6	333.41	2	329.05	329.00	4	9,322	0.04%
2024/06/21	1	355.94	0	0.00	342.00	1	9,386	0.01%
2024/06/20	1	342.61	0	350.00	351.00	1	9,456	0.01%
2024/06/19	3	347.83	3.1	340.84	341.50	-0.1	9,514	0.00%
2024/06/18	1	354.10	1	361.50	354.50	0	9,517	0.00%
2024/06/17	5	359.50	3	362.50	365.00	2	9,630	0.02%
2024/06/14	16	358.68	3	361.00	355.00	13	9,559	0.14%
2024/06/13	4	341.88	18	353.92	362.00	-14	9,391	-0.15%
2024/06/12	0	0.00	0	327.00	329.50	0	9,160	0.00%
2024/06/11	24	326.86	2	331.25	324.50	22	9,132	0.24%
2024/06/07	14	299.36	17	317.88	324.50	-3	9,007	-0.03%
2024/06/06	1	294.00	1	288.50	295.00	0	8,787	0.00%
2024/06/05	1	288.94	0	0.00	284.00	1	8,774	0.01%
2024/06/04	2	295.50	0.1	284.50	286.00	1.9	8,815	0.02%
2024/06/03	0	0.00	0	292.00	293.50	0	8,761	0.00%
2024/05/30	0	287.50	0	0.00	285.50	0	8,658	0.00%
2024/05/29	0	295.33	0	0.00	292.00	0	8,655	0.00%
2024/05/28	1	301.54	2	304.48	302.00	-1	8,624	-0.01%
2024/05/27	2	298.06	1	298.64	297.00	1	8,627	0.01%
2024/05/24	4	294.27	4	294.73	299.50	0	8,472	0.00%
2024/05/23	6	289.18	6	291.00	288.50	0	8,346	0.00%
2024/05/22	5	293.78	6.2	290.82	294.50	-1.2	8,328	-0.01%
2024/05/21	6	270.83	7.4	265.09	275.50	-1.4	8,077	-0.02%
2024/05/20	3	251.17	2	252.00	250.50	1	7,769	0.01%
2024/05/17	2	250.25	2	249.50	252.50	0	7,690	0.00%
2024/05/16	3	245.33	4	244.88	243.00	-1	7,576	-0.01%
2024/05/15	2.3	264.47	25	262.36	240.50	-22.8	7,505	-0.30%
2024/05/14	9	247.39	5	248.50	248.50	4	7,230	0.06%
2024/05/13	14	239.25	3	236.67	236.00	11	6,998	0.16%
2024/05/09	3	235.00	2	227.75	225.50	1	6,721	0.01%
2024/05/08	11	223.59	1	231.00	231.00	10	6,564	0.15%
2024/05/06	0	0.00	2	230.50	223.50	-2	6,473	-0.03%
2024/05/02	0	0.00	1	230.50	230.00	-1	6,487	-0.02%
2024/04/30	0.1	223.00	0	0.00	223.50	0.1	6,468	0.00%
2024/04/29	1	216.50	1	220.00	217.50	0	6,652	0.00%
2024/04/23	0	0.00	0.5	200.00	194.00	-0.5	6,756	-0.01%
2024/04/22	0	0.00	1	208.50	198.00	-1	6,803	-0.01%
2024/04/18	1	216.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	3	220.00	3	219.00	216.50	0	6,996	0.00%
2024/04/16	0	0.00	10	211.50	211.50	-10	7,118	-0.14%
2024/04/15	10	216.50	0	0.00	210.00	10	7,041	0.14%
2024/04/12	2	202.50	0	0.00	206.50	2	6,916	0.03%
2024/04/11	0.7	206.50	4	205.25	200.50	-3.3	6,878	-0.05%
2024/04/10	4	227.63	1	215.50	222.50	3	6,709	0.04%
2024/04/08	0.2	211.00	0	0.00	213.50	0.2	6,659	0.00%
2024/04/03	0	0.00	6	213.00	216.00	-6	6,637	-0.09%
2024/04/02	0.1	213.50	1	212.50	212.50	-0.9	6,604	-0.01%
2024/04/01	4	220.75	0	0.00	217.00	4	6,618	0.06%
2024/03/28	1	225.00	0	0.00	221.00	1	6,601	0.02%
2024/03/27	2.1	228.79	1	231.00	221.50	1.1	6,580	0.02%
2024/03/26	7.1	237.76	8	239.13	228.50	-0.9	6,614	-0.01%
2024/03/25	2	238.50	0	0.00	237.50	2	6,471	0.03%
2024/03/22	0	0.00	1	227.50	221.00	-1	6,440	-0.02%
2024/03/21	6	217.08	4	219.38	219.50	2	6,438	0.03%
2024/03/20	1	201.50	0	0.00	207.50	1	6,744	0.01%
2024/03/19	0.1	222.00	0	0.00	217.50	0.1	6,635	0.00%
2024/03/15	0.2	227.25	1	228.00	225.00	-0.8	6,641	-0.01%
2024/03/14	0	0.00	1	237.50	232.00	-1	6,668	-0.01%
2024/03/13	1	252.00	1	254.50	246.00	0	6,671	0.00%
2024/03/12	1	246.00	1	248.50	248.50	0	6,712	0.00%
2024/03/11	1	241.00	1	237.00	230.50	0	6,718	0.00%
2024/03/07	0.4	240.50	1	236.00	241.00	-0.6	6,793	-0.01%
2024/03/06	0.2	246.50	0	0.00	248.00	0.2	6,691	0.00%
2024/03/05	0.1	247.00	2	245.50	249.00	-1.9	6,663	-0.03%
2024/03/04	1.6	256.54	0	0.00	252.50	1.6	6,596	0.02%
2024/03/01	2	256.00	1	259.00	260.00	1	6,539	0.02%
2024/02/29	4	260.00	6	262.33	257.50	-2	6,506	-0.03%
2024/02/27	1.7	250.41	1	252.50	249.50	0.7	6,532	0.01%
2024/02/26	6.3	255.51	6	256.33	254.00	0.3	6,507	0.00%
2024/02/23	4	263.00	2	263.75	253.00	2	6,487	0.03%
2024/02/21	1	238.00	0	0.00	236.50	1	6,285	0.02%
2024/02/20	2	241.00	0	0.00	237.50	2	6,315	0.03%
2024/02/16	7	245.14	13	246.35	248.00	-6	6,428	-0.09%
2024/02/15	1	224.00	0	0.00	235.00	1	6,407	0.02%
2024/02/02	1	217.00	1	218.00	216.50	0	6,768	0.00%
2024/02/01	1	218.50	1	218.00	217.00	0	6,831	0.00%
2024/01/31	1	220.50	1	223.50	219.00	0	6,912	0.00%
2024/01/30	1	224.00	1	226.00	222.50	0	6,893	0.00%
2024/01/29	1	226.00	1	223.00	225.00	0	6,876	0.00%
2024/01/26	3	220.17	2	220.75	219.50	1	6,900	0.01%
2024/01/24	0	215.00	0	0.00	216.50	0	7,217	0.00%
2024/01/23	2	213.00	5	210.50	220.50	-3	7,271	-0.04%
2024/01/22	7	205.50	0	0.00	205.50	7	7,049	0.10%
2024/01/18	1	202.45	2	202.00	197.00	-1	6,972	-0.01%
2024/01/17	8	206.88	8	201.75	205.00	0	6,919	0.00%
2024/01/16	2	202.25	2	204.50	204.50	0	6,830	0.00%
2024/01/15	5	198.30	5	198.30	203.50	0	6,744	0.00%
2024/01/11	1	188.50	0.2	186.00	191.50	0.8	6,489	0.01%
2024/01/10	1.1	187.59	4	185.38	189.00	-2.9	6,488	-0.04%
2024/01/09	1.1	182.51	1	186.50	186.50	0.1	6,323	0.00%
2024/01/05	0	0.00	5	183.00	183.50	-5	6,336	-0.08%
2024/01/04	0	0.00	1	180.00	180.00	-1	6,296	-0.02%
2024/01/03	2	173.75	2	175.00	177.50	0	6,295	0.00%
2024/01/02	6	177.92	6	179.17	173.50	0	6,320	0.00%
2023/12/29	1	173.50	0	0.00	174.50	1	6,333	0.02%
2023/12/28	1	172.50	1	173.50	173.50	0	6,368	0.00%
2023/12/27	1	168.50	0	0.00	168.00	1	6,389	0.02%
2023/12/25	0	0.00	1	172.50	168.00	-1	6,407	-0.02%
2023/12/21	2	174.75	0	0.00	173.50	2	6,430	0.03%
2023/12/19	23	180.00	23	181.35	181.50	0	6,383	0.00%
2023/12/18	3	180.17	20	176.68	181.50	-17	6,314	-0.27%
2023/12/15	22	179.57	52	194.48	172.00	-30	6,262	-0.48%
2023/12/14	33	186.27	4	182.75	186.50	29	5,929	0.49%
2023/12/13	0	0.00	3	184.00	180.00	-3	6,067	-0.05%
2023/12/11	0	0.00	6	180.00	179.00	-6	6,307	-0.10%
2023/12/08	6	182.75	0	0.00	182.50	6	6,312	0.10%
2023/12/07	1	181.50	1	182.50	182.00	0	6,321	0.00%
2023/12/06	16	180.00	18	177.11	180.00	-2	6,256	-0.03%
2023/12/05	1	180.00	7	178.86	179.00	-6	6,182	-0.10%
2023/12/04	13	171.23	2	169.00	171.00	11	6,046	0.18%
2023/12/01	2	169.50	0	0.00	167.00	2	6,117	0.03%
2023/11/30	0	0.00	8	166.00	166.00	-8	6,185	-0.13%
2023/11/29	0	0.00	2	166.50	166.00	-2	6,221	-0.03%
2023/11/27	8	167.75	0	0.00	166.50	8	6,305	0.13%
2023/11/24	11	172.32	1	173.00	173.50	10	6,299	0.16%
2023/11/22	2	166.50	0	0.00	168.00	2	6,358	0.03%
2023/11/21	0	0.00	4	166.13	163.50	-4	6,356	-0.06%
2023/11/17	1	168.00	0	0.00	168.50	1	6,332	0.02%
2023/11/16	4	166.75	1	169.00	170.00	3	6,303	0.05%
2023/11/14	0	0.00	2	167.50	169.00	-2	6,146	-0.03%
2023/11/13	10	167.10	4	164.50	166.00	6	6,074	0.10%
2023/11/10	0	0.00	3	157.67	159.00	-3	5,813	-0.05%
2023/11/08	1	145.00	0	0.00	147.00	1	5,657	0.02%
2023/11/03	3	139.00	2	139.75	140.00	1	5,700	0.02%
2023/11/02	1	140.50	0	0.00	139.50	1	5,716	0.02%
2023/11/01	1.5	141.53	2	140.50	143.50	-0.5	5,589	-0.01%
2023/10/31	1.5	157.50	11	161.23	150.50	-9.5	5,324	-0.18%
2023/10/30	0	0.00	1	169.50	167.00	-1	5,302	-0.02%
2023/10/27	1	167.50	0	0.00	167.50	1	5,387	0.02%
2023/10/26	9	163.89	2	169.00	164.00	7	5,434	0.13%
2023/10/25	0	0.00	2	173.00	170.00	-2	5,423	-0.04%
2023/10/24	0	0.00	2	172.25	172.00	-2	5,466	-0.04%
2023/10/23	3	175.83	3	173.33	173.00	0	5,583	0.00%
2023/10/20	2	169.00	1	169.00	170.50	1	5,712	0.02%
2023/10/19	0	0.00	1	173.50	173.00	-1	5,913	-0.02%
2023/10/18	3	178.00	6	176.75	175.00	-3	5,963	-0.05%
2023/10/17	1	179.50	1	178.50	179.50	0	5,956	0.00%
2023/10/16	1	175.50	1	175.00	175.50	0	6,000	0.00%
2023/10/13	1	173.00	1	175.50	172.00	0	6,119	0.00%
2023/10/12	1	174.00	1	174.00	175.50	0	6,335	0.00%
2023/10/11	1	172.50	1	179.50	172.00	0	6,489	0.00%
2023/10/06	2	177.00	2	177.50	176.00	0	6,735	0.00%
2023/10/04	3	178.67	5	177.80	182.00	-2	6,988	-0.03%
2023/10/03	0	0.00	4	179.75	176.50	-4	7,197	-0.06%
2023/10/02	1	184.50	1	182.50	182.50	0	7,640	0.00%
2023/09/28	1	181.00	1	186.00	181.00	0	7,767	0.00%
2023/09/27	1	182.00	1	183.00	183.00	0	7,818	0.00%
2023/09/26	1	180.00	1	182.50	179.00	0	7,938	0.00%
2023/09/25	1	179.50	1	182.00	177.50	0	8,099	0.00%
2023/09/22	2	181.25	3	180.67	181.00	-1	8,446	-0.01%
2023/09/21	4	183.13	4	184.38	181.00	0	8,655	0.00%
2023/09/20	9	185.67	10	186.75	183.00	-1	8,701	-0.01%
2023/09/18	5	189.10	0	0.00	188.00	5	8,476	0.06%
2023/09/15	12	174.67	8	177.00	178.50	4	8,215	0.05%
2023/09/14	2	167.50	1	166.00	167.50	1	7,911	0.01%
2023/09/13	2	158.50	2	162.00	160.50	0	7,851	0.00%
2023/09/12	4	170.25	5	171.50	165.50	-1	7,792	-0.01%
2023/09/11	6	169.92	1	170.00	170.00	5	7,726	0.06%
2023/09/06	6	170.08	7	167.57	166.00	-1	7,691	-0.01%
2023/09/05	0	0.00	4	161.75	165.00	-4	7,660	-0.05%
2023/09/04	0	0.00	1	160.50	159.00	-1	7,600	-0.01%
2023/09/01	1	161.00	0	0.00	159.00	1	7,583	0.01%
2023/08/31	1	158.50	0	0.00	160.00	1	7,547	0.01%
2023/08/30	0	0.00	1	158.00	157.50	-1	7,489	-0.01%
2023/08/29	1	156.00	9	160.17	157.00	-8	7,445	-0.11%
2023/08/25	5	137.50	10	140.95	144.00	-5	7,256	-0.07%
2023/08/24	0	0.00	1	142.00	142.50	-1	7,278	-0.01%
2023/08/23	0	0.00	7	141.36	142.00	-7	7,413	-0.09%
2023/08/22	7	139.43	5	140.40	138.00	2	7,463	0.03%
2023/08/21	4	138.25	0	0.00	138.50	4	7,474	0.05%
2023/08/18	2	142.00	2	145.00	138.50	0	7,510	0.00%
2023/08/17	0	0.00	4	141.25	143.50	-4	7,497	-0.05%
2023/08/16	3	138.00	0	0.00	137.00	3	7,498	0.04%
2023/08/15	2	138.00	2	139.50	140.00	0	7,496	0.00%
2023/08/14	5	140.50	20	138.15	139.00	-15	7,452	-0.20%
2023/08/11	8	141.56	29	143.12	143.50	-21	7,361	-0.29%
2023/08/10	0	0.00	8	144.69	145.00	-8	7,284	-0.11%
2023/08/08	19	160.32	31	156.48	157.00	-12	7,172	-0.17%
2023/08/04	10	153.50	4	153.13	153.00	6	7,112	0.08%
2023/08/01	0	0.00	8	155.03	156.00	-8	7,157	-0.11%
2023/07/31	1	160.50	5	169.00	160.50	-4	7,087	-0.06%
2023/07/27	3	163.00	3	165.83	163.50	0	7,092	0.00%
2023/07/26	7	163.29	13	166.81	164.00	-6	7,021	-0.09%
2023/07/25	0	0.00	1	165.50	164.50	-1	6,878	-0.01%
2023/07/24	7	158.21	9	158.06	158.50	-2	6,735	-0.03%
2023/07/21	5	145.30	6	148.42	149.50	-1	6,458	-0.02%
2023/07/20	12	144.08	18	145.89	147.50	-6	6,443	-0.09%
2023/07/19	21	142.00	19	143.26	142.50	2	6,420	0.03%
2023/07/18	42	142.43	9	143.50	141.50	33	6,490	0.51%
2023/07/17	7	147.86	8	149.06	149.00	-1	6,392	-0.02%
2023/07/14	39	146.17	26	146.52	144.00	13	6,242	0.21%
2023/07/13	35	146.53	32	148.20	144.50	3	6,123	0.05%
2023/07/12	53	141.68	53	140.86	143.00	0	5,938	0.00%
2023/07/11	18	144.17	19	145.71	140.50	-1	5,853	-0.02%
2023/07/10	3	146.83	4	145.00	146.00	-1	5,727	-0.02%
2023/07/07	27	142.37	37	139.74	144.00	-10	5,747	-0.17%
2023/07/06	4	134.38	7	136.14	136.50	-3	5,326	-0.06%
2023/07/05	9	131.39	1	134.00	131.00	8	5,329	0.15%
2023/07/04	38	135.09	0	0.00	133.50	38	5,304	0.72%
2023/07/03	1	137.00	16	138.00	137.50	-15	5,175	-0.29%
2023/06/30	19	136.03	3	133.83	136.00	16	4,961	0.32%
2023/06/29	0	0.00	12	127.75	129.50	-12	4,553	-0.26%
2023/06/28	8	117.56	7	117.14	118.00	1	4,363	0.02%
2023/06/26	0	0.00	1	111.50	112.50	-1	4,252	-0.02%
2023/06/20	0	0.00	8	112.63	112.50	-8	4,249	-0.19%
2023/06/16	0	0.00	1	113.50	113.00	-1	4,261	-0.02%
2023/06/13	11	109.50	0	0.00	108.50	11	4,231	0.26%
2023/06/12	12	114.29	0	0.00	112.50	12	4,226	0.28%
2023/06/08	1	112.00	0	0.00	110.00	1	4,149	0.02%
2023/06/07	0	0.00	1	112.50	112.50	-1	4,176	-0.02%
2023/06/06	0	0.00	7	109.64	110.00	-7	4,162	-0.17%
2023/06/05	2	111.00	0	0.00	109.50	2	4,162	0.05%
2023/06/02	1	110.50	0	0.00	110.00	1	4,182	0.02%
2023/06/01	0	0.00	3	110.00	111.00	-3	4,174	-0.07%
2023/05/31	2	108.50	2	110.00	109.00	0	4,137	0.00%
2023/05/30	1	108.00	1	110.00	109.50	0	4,128	0.00%
2023/05/29	1	109.50	76	106.38	109.50	-75	4,073	-1.84%
2023/05/26	68	102.11	0	0.00	103.00	68	3,928	1.73%
2023/05/25	1	98.70	0	0.00	98.60	1	3,868	0.03%
2023/05/24	8	98.76	0	0.00	98.60	8	3,857	0.21%
2023/05/22	1	101.00	1	102.50	102.50	0	3,926	0.00%
2023/05/18	2	99.70	0	0.00	99.70	2	3,932	0.05%
2023/05/16	1	99.50	0	0.00	98.90	1	3,959	0.03%
2023/05/12	7	99.60	3	99.33	100.00	4	3,985	0.10%
2023/05/11	2	100.00	2	100.50	100.00	0	3,975	0.00%
2023/05/10	2	105.00	1	103.50	103.50	1	3,949	0.03%
2023/05/09	8	104.94	0	0.00	103.00	8	3,939	0.20%
2023/05/08	1	112.50	1	110.00	109.00	0	3,971	0.00%
2023/05/05	2	114.50	0	0.00	114.00	2	3,883	0.05%
2023/05/03	1	115.50	0.1	117.50	116.00	0.9	4,009	0.02%
2023/05/02	0	0.00	1	112.00	113.50	-1	3,968	-0.03%
2023/04/25	1	110.00	1	110.00	109.00	0	4,004	0.00%
2023/04/24	0	0.00	1	114.00	113.50	-1	3,966	-0.03%
2023/04/21	5	116.20	27	115.93	115.00	-22	3,934	-0.56%
2023/04/19	1	119.50	1	120.50	115.50	0	3,799	0.00%
2023/04/18	0	115.00	0	0.00	114.00	0	3,722	0.00%
2023/04/13	0	0.00	8	112.81	112.50	-8	3,634	-0.22%
2023/04/12	11	103.95	32	108.34	112.50	-21	3,558	-0.59%
2023/04/11	19	103.74	1	104.50	106.00	18	3,367	0.53%
2023/04/10	12	105.79	10	106.60	105.00	2	3,443	0.06%
2023/04/07	0	0.00	1	102.00	102.50	-1	3,296	-0.03%
2023/04/06	0	0.00	15	96.25	98.00	-15	3,247	-0.46%
2023/03/31	0	0.00	1	94.20	94.60	-1	3,358	-0.03%
2023/03/30	1	93.10	0	0.00	92.40	1	3,436	0.03%
2023/03/24	0	0.00	1	98.80	99.00	-1	3,489	-0.03%
2023/03/21	2	98.40	0	0.00	98.50	2	3,565	0.06%
2023/03/15	1	98.90	0	0.00	97.90	1	3,776	0.03%
2023/03/13	0	0.00	1	102.00	102.00	-1	3,864	-0.03%
2023/03/09	4	102.50	0	0.00	102.50	4	3,897	0.10%
2023/03/08	4	104.88	0	0.00	105.00	4	3,900	0.10%
2023/03/07	13	106.31	0	0.00	107.00	13	3,966	0.33%
2023/03/06	5	102.00	0	0.00	103.00	5	3,954	0.13%
2023/02/24	5	104.00	0	0.00	104.00	5	4,103	0.12%
2023/02/23	1	105.50	0	0.00	106.50	1	4,187	0.02%
2023/02/22	0	0.00	2	106.25	106.00	-2	4,189	-0.05%
2023/02/21	1	107.50	4	107.00	105.50	-3	4,176	-0.07%
2023/02/20	12	105.04	9	105.44	106.50	3	4,187	0.07%
2023/02/17	2	102.50	4	101.75	102.50	-2	4,128	-0.05%
2023/02/16	1	99.60	0	0.00	99.00	1	4,124	0.02%
2023/02/15	0	0.00	1	99.50	100.00	-1	4,121	-0.02%
2023/02/14	2	98.65	0	0.00	99.00	2	4,113	0.05%
2023/02/09	1	98.50	1	99.50	97.70	0	4,117	0.00%
2023/02/08	1	98.10	0	0.00	98.40	1	4,093	0.02%
2023/02/06	2	101.00	0	0.00	99.60	2	4,063	0.05%
2023/02/01	9	105.17	9	105.33	105.00	0	3,987	0.00%
2023/01/30	15	96.40	0	0.00	95.80	15	3,893	0.39%
2023/01/17	1	95.20	2	94.85	95.00	-1	4,001	-0.02%
2023/01/11	2	93.30	1	93.40	93.30	1	4,190	0.02%
2023/01/10	4	94.28	11	92.67	93.30	-7	4,159	-0.17%
2023/01/09	0	0.00	2	91.90	93.30	-2	4,100	-0.05%
2023/01/06	7	90.24	0	0.00	89.80	7	4,022	0.17%
2023/01/05	1	90.20	1	89.50	89.50	0	4,011	0.00%
2023/01/03	2	90.90	2	90.85	90.90	0	3,951	0.00%
2022/12/30	1	90.00	0	0.00	88.60	1	3,912	0.03%
2022/12/29	2	91.15	1	90.80	90.80	1	3,854	0.03%
2022/12/28	18	91.65	20	91.83	91.90	-2	3,763	-0.05%
2022/12/27	0	0.00	1	88.20	88.00	-1	3,626	-0.03%
2022/12/26	3	87.07	0	0.00	86.20	3	3,627	0.08%
2022/12/23	12	89.56	12	89.53	88.90	0	3,619	0.00%
2022/12/22	0	0.00	2	88.60	90.00	-2	3,537	-0.06%
2022/12/21	1	84.50	0	0.00	83.70	1	3,507	0.03%
2022/12/19	1	86.50	0	0.00	85.50	1	3,524	0.03%
2022/12/15	1	91.50	1	91.10	90.90	0	3,556	0.00%
2022/12/12	0	0.00	2	88.10	88.30	-2	3,484	-0.06%
2022/12/08	0	0.00	1	87.20	90.00	-1	3,421	-0.03%
2022/12/07	1	89.60	0	0.00	85.90	1	3,324	0.03%
2022/12/06	1	90.20	2	91.05	90.20	-1	3,217	-0.03%
2022/12/05	3	90.00	2	89.75	88.80	1	3,152	0.03%
2022/12/02	12	88.32	13	88.83	88.70	-1	3,095	-0.03%
2022/11/29	1	84.90	1	85.30	85.10	0	2,969	0.00%
2022/11/25	1	81.80	0	0.00	80.50	1	2,882	0.03%
2022/11/22	1	82.80	0	0.00	82.90	1	2,816	0.04%
2022/11/21	5	85.62	6	85.47	86.30	-1	2,738	-0.04%
2022/11/15	0	0.00	1	82.50	81.80	-1	2,614	-0.04%
2022/11/11	1	79.10	0	0.00	78.50	1	2,801	0.04%
2022/11/09	1	78.80	6	80.45	78.30	-5	3,016	-0.17%
2022/11/07	7	79.10	1	79.50	79.40	6	2,957	0.20%
2022/11/03	5	77.74	5	78.10	78.40	0	2,957	0.00%
2022/11/02	0	0.00	0.1	78.10	78.70	-0.1	2,941	0.00%
2022/11/01	0	0.00	1	79.00	78.90	-1	2,928	-0.03%
2022/10/31	11	78.12	29	78.45	77.00	-18	2,895	-0.62%
2022/10/26	0	0.00	1	79.00	80.00	-1	2,780	-0.04%
2022/10/25	16	78.08	16	77.41	80.00	0	2,724	0.00%
2022/10/24	1	77.20	2	75.95	78.10	-1	2,582	-0.04%
2022/10/21	5	71.98	5	72.54	73.60	0	2,496	0.00%
2022/10/19	3	69.83	3	69.30	70.40	0	2,376	0.00%
2022/10/17	3	63.60	0	0.00	64.80	3	2,358	0.13%
2022/10/05	3.1	66.79	0	0.00	66.20	3.1	2,505	0.12%
2022/10/04	2	64.50	2	65.40	65.40	0	2,561	0.00%
2022/09/30	1	60.50	1	62.50	62.80	0	2,559	0.00%
2022/09/26	1	68.80	0	0.00	66.40	1	2,544	0.04%
2022/09/23	1	75.80	1	70.40	70.40	0	2,556	0.00%
2022/09/20	1	78.80	0	0.00	77.90	1	2,636	0.04%
2022/09/08	1	83.00	4	82.38	83.20	-3	2,926	-0.10%
2022/09/07	3	82.20	0	0.00	80.50	3	2,967	0.10%
2022/09/06	0	0.00	1	82.60	82.00	-1	3,156	-0.03%
2022/09/02	0	0.00	1	84.20	84.60	-1	3,185	-0.03%
2022/08/29	2	85.20	3	85.37	85.40	-1	3,241	-0.03%
2022/08/26	4	86.45	4	87.83	86.10	0	3,237	0.00%
2022/08/25	1	87.70	9	87.97	87.70	-8	3,223	-0.25%
2022/08/24	5	87.70	1	88.00	88.20	4	3,225	0.12%
2022/08/23	10	85.91	1	87.00	86.60	9	3,215	0.28%
2022/08/22	2	85.00	2	86.20	86.20	0	3,253	0.00%
2022/08/19	2	84.65	2	86.35	86.50	0	3,243	0.00%
2022/08/18	7	83.43	3	83.27	83.90	4	3,198	0.13%
2022/08/17	7.1	88.37	7	90.61	88.00	0.1	3,013	0.00%
2022/08/04	0	0.00	2	97.60	97.20	-2	3,186	-0.06%
2022/08/03	0	0.00	6	99.62	99.90	-6	3,194	-0.19%
2022/08/02	2	99.70	0	0.00	98.90	2	3,214	0.06%
2022/08/01	8	103.63	2	102.00	101.50	6	3,236	0.19%
2022/07/29	3	101.50	0	0.00	102.00	3	3,250	0.09%
2022/07/28	0	0.00	4	101.00	100.50	-4	3,278	-0.12%
2022/07/25	3	100.00	3	100.67	100.00	0	3,457	0.00%
2022/07/21	1	97.60	1	98.00	97.80	0	3,745	0.00%
2022/07/20	1	98.00	0	0.00	97.40	1	4,535	0.02%
2022/07/19	3	96.87	0	0.00	97.40	3	4,609	0.07%
2022/07/18	0.1	93.00	0	0.00	94.50	0.1	4,654	0.00%
2022/07/15	0	0.00	2	95.15	94.40	-2	4,720	-0.04%
2022/07/14	3	94.63	1	94.60	96.30	2	4,833	0.04%
2022/07/13	1	100.00	1	96.40	96.40	0	4,957	0.00%
2022/07/08	2	105.25	1	106.00	105.00	1	6,030	0.02%
2022/07/06	0.1	108.00	0	0.00	106.50	0.1	6,132	0.00%
2022/07/05	1	112.50	19	112.53	112.50	-18	6,141	-0.29%
2022/07/01	20	111.95	2	110.25	109.00	18	6,082	0.30%
2022/06/30	3.1	111.34	3	112.00	110.50	0.1	6,034	0.00%
2022/06/29	0	0.00	2	109.75	110.50	-2	6,062	-0.03%
2022/06/28	1	108.07	1	109.00	108.50	0	6,091	0.00%
2022/06/24	24	105.42	26	106.25	107.50	-2	6,191	-0.03%
2022/06/23	1	101.50	1	101.00	101.50	0	6,235	0.00%
2022/06/22	8	102.00	6	102.08	99.70	2	6,360	0.03%
2022/06/21	1	101.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	5	100.00	9	99.71	99.80	-4	6,562	-0.06%
2022/06/17	1.1	101.43	0	0.00	101.00	1.1	6,524	0.02%
2022/06/16	3	107.49	5	106.90	105.50	-2	6,414	-0.03%
2022/06/15	28.1	111.75	26	111.79	108.00	2.1	6,386	0.03%
2022/06/14	0.1	110.00	0	0.00	110.00	0.1	6,176	0.00%
2022/06/13	0.1	113.00	0	0.00	112.00	0.1	6,137	0.00%
2022/06/09	2.1	114.51	0	0.00	114.50	2.1	6,112	0.03%
2022/06/02	0.1	113.50	0	0.00	112.50	0.1	6,122	0.00%
2022/05/31	2	115.00	1	115.50	116.00	1	6,126	0.02%
2022/05/30	31	118.05	30	116.58	116.50	1	6,120	0.02%
2022/05/27	1	113.00	1	113.50	113.00	0	6,065	0.00%
2022/05/26	0.1	113.00	0	0.00	112.50	0.1	6,065	0.00%
2022/05/24	0.1	116.00	1	116.00	114.50	-1	6,028	-0.02%
2022/05/20	19	122.11	18	120.58	117.50	1	5,961	0.02%
2022/05/19	1	118.50	2	118.00	119.00	-1	5,901	-0.02%
2022/05/18	0	0.00	1	120.00	120.00	-1	5,866	-0.02%
2022/05/17	3	118.50	3	118.00	118.50	0	5,839	0.00%
2022/05/16	5	117.40	5	118.50	118.50	0	5,809	0.00%
2022/05/13	9.1	116.88	6	117.08	116.00	3.1	5,750	0.05%
2022/05/12	0.2	112.25	3	114.00	112.00	-2.8	5,612	-0.05%
2022/05/11	0.1	116.50	0	0.00	115.50	0.1	5,588	0.00%
2022/05/09	0.1	117.00	3	117.00	116.00	-3	5,528	-0.05%
2022/05/06	0.1	121.50	0	0.00	119.50	0.1	5,498	0.00%
2022/05/05	1	123.50	1	123.00	122.00	0	5,479	0.00%
2022/05/04	16.1	120.50	16	122.00	120.50	0.1	5,462	0.00%
2022/05/03	1	124.05	0	0.00	123.50	1	5,418	0.02%
2022/04/28	5.1	132.06	4	131.88	125.00	1.1	5,336	0.02%
2022/04/27	3	131.67	4	131.63	134.00	-1	5,177	-0.02%
2022/04/26	33	133.45	39	133.41	133.50	-6	5,001	-0.12%
2022/04/25	2.1	127.91	6	125.75	127.50	-4	4,210	-0.09%
2022/04/22	5	128.50	5	128.60	128.50	0	4,124	0.00%
2022/04/21	2.1	130.62	5	129.90	127.50	-2.9	4,080	-0.07%
2022/04/20	1.1	129.55	0	0.00	131.00	1.1	4,037	0.03%
2022/04/19	6.1	133.56	5	134.30	133.50	1.1	3,920	0.03%
2022/04/18	10.2	132.85	9	133.33	132.50	1.2	3,801	0.03%
2022/04/15	50	129.05	53.1	130.93	130.50	-3.1	3,517	-0.09%
2022/04/14	46	123.71	54.8	124.21	124.00	-8.8	3,058	-0.29%
2022/04/13	1	117.50	0	0.00	117.50	1	2,849	0.04%
2022/04/12	2	117.00	16	118.03	118.50	-14	2,793	-0.50%
2022/04/11	1	116.50	5	117.80	115.00	-4	2,716	-0.15%
2022/04/08	7	115.43	3	116.00	116.50	4	2,684	0.15%
2022/04/07	1	112.50	21	113.40	112.00	-20	2,655	-0.75%
2022/04/06	0	0.00	1	115.50	115.00	-1	2,628	-0.04%
2022/04/01	3	114.50	0	0.00	115.50	3	2,591	0.12%
2022/03/31	4	113.63	5	114.80	111.00	-1	2,490	-0.04%
2022/03/30	3.1	113.66	2	112.00	112.50	1.1	2,432	0.05%
2022/03/29	9	116.00	9	114.94	113.50	0	2,388	0.00%
2022/03/28	0	0.00	1	116.50	121.50	-1	2,230	-0.04%
2022/03/25	4	118.38	2	120.00	119.00	2	2,145	0.09%
2022/03/24	12	117.33	4	119.63	119.50	8	2,259	0.35%
2022/03/14	0	0.00	1	107.50	107.50	-1	2,210	-0.05%
2022/03/10	1	106.00	0	0.00	106.50	1	2,216	0.05%
2022/03/08	1	108.00	0	0.00	105.00	1	2,187	0.05%
2022/03/07	1	112.00	1	108.00	108.00	0	2,158	0.00%
2022/03/02	0	0.00	1	112.50	112.50	-1	2,126	-0.05%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/21	0	0.00	1	114.50	113.50	-1	2,253	-0.04%
2022/02/10	0	0.00	1	111.50	112.00	-1	2,366	-0.04%
2022/01/25	1	107.50	1	105.50	105.50	0	2,498	0.00%
2022/01/21	1	113.00	1	112.00	111.00	0	2,549	0.00%
2022/01/20	1	112.50	2	113.50	113.50	-1	2,657	-0.04%
2022/01/17	0	0.00	1	114.00	114.00	-1	2,671	-0.04%
2022/01/14	9	115.50	0	0.00	115.00	9	2,695	0.33%
2022/01/13	11	117.41	4	118.00	116.00	7	2,717	0.26%
2022/01/12	10	115.65	8	116.00	116.00	2	2,715	0.07%
2022/01/11	17	117.32	1	120.00	116.50	16	2,728	0.59%
2022/01/10	6	118.83	6	118.92	121.00	0	2,728	0.00%
2022/01/07	12	116.71	4	116.38	116.50	8	2,746	0.29%
2022/01/04	0	0.00	1	113.50	113.00	-1	2,989	-0.03%
2021/12/27	1	110.00	1	110.50	110.50	0	4,786	0.00%
2021/12/22	0	0.00	1	114.50	112.00	-1	5,612	-0.02%
2021/12/21	0	0.00	2	113.00	114.00	-2	5,597	-0.04%
2021/12/20	41	117.66	34	118.24	114.00	7	5,569	0.13%
2021/12/17	10	117.40	12	117.08	116.50	-2	5,313	-0.04%
2021/12/16	0	0.00	0.3	110.00	111.00	-0.3	5,099	-0.01%
2021/12/15	0.2	108.75	0	0.00	109.00	0.2	5,101	0.00%
2021/12/14	0.1	109.00	0	0.00	108.50	0.1	5,104	0.00%
2021/12/13	0	0.00	0.3	110.00	110.00	-0.3	5,102	-0.01%
2021/12/10	1.2	108.54	0	0.00	108.50	1.2	5,104	0.02%
2021/12/09	0.1	110.00	3	110.00	110.00	-2.9	5,102	-0.06%
2021/12/08	1	112.50	0.1	112.50	110.50	0.9	5,113	0.02%
2021/12/07	0.1	111.00	0	0.00	111.00	0.1	5,148	0.00%
2021/12/03	1	111.00	1	113.50	110.50	0	5,182	0.00%
2021/11/30	0	0.00	2	109.50	112.00	-2	5,196	-0.04%
2021/11/26	0	0.00	1	111.00	110.00	-1	5,190	-0.02%
2021/11/25	1	112.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	1	112.00	4	115.63	112.00	-3	5,212	-0.06%
2021/11/23	1	112.00	1.2	111.92	111.00	-0.2	5,118	0.00%
2021/11/22	1.1	111.86	1	109.50	109.50	0.1	5,143	0.00%
2021/11/19	0.1	111.00	1	112.50	111.50	-0.9	5,154	-0.02%
2021/11/17	0.3	108.33	0	0.00	107.50	0.3	5,138	0.01%
2021/11/16	0.3	109.00	0	110.50	108.50	0.3	5,148	0.01%
2021/11/15	0.4	109.25	0	0.00	109.00	0.4	5,155	0.01%
2021/11/12	2	111.00	0	0.00	111.00	2	5,142	0.04%
2021/11/11	1	112.00	1	113.50	112.50	0	5,132	0.00%
2021/11/10	1	117.00	1.1	114.64	114.00	-0.1	5,123	0.00%
2021/11/09	1.1	115.77	0	0.00	114.50	1.1	5,111	0.02%
2021/11/08	1	112.50	2	114.50	114.00	-1	5,101	-0.02%
2021/11/05	3	111.00	1	110.00	110.50	2	5,044	0.04%
2021/11/03	3	113.67	3	113.17	112.00	0	5,088	0.00%
2021/11/02	2	114.50	0	0.00	111.50	2	5,088	0.04%
2021/11/01	2	117.25	3	116.17	115.00	-1	5,076	-0.02%
2021/10/28	4	114.00	4	115.88	114.00	0	5,017	0.00%
2021/10/27	0	0.00	1	109.00	109.00	-1	4,896	-0.02%
2021/10/25	1	105.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	0	0.00	2	106.00	105.50	-2	4,896	-0.04%
2021/10/21	1	107.50	0	0.00	108.00	1	4,909	0.02%
2021/10/19	1	108.00	0	0.00	108.00	1	4,845	0.02%
2021/10/18	1	109.50	2	107.00	107.50	-1	4,837	-0.02%
2021/10/15	3	109.33	17	108.44	110.50	-14	4,826	-0.29%
2021/10/14	4	111.38	0	0.00	111.50	4	4,733	0.08%
2021/10/13	10	117.10	6	115.08	118.00	4	4,607	0.09%
2021/10/12	5	115.70	0	0.00	113.00	5	4,523	0.11%
2021/10/08	3	122.50	6	122.08	121.00	-3	4,420	-0.07%
2021/10/07	25	118.88	17	119.59	123.50	8	4,316	0.19%
2021/10/06	88	129.27	92.4	129.08	122.00	-4.4	4,053	-0.11%
2021/10/05	73	117.65	71	118.11	123.50	2	3,406	0.06%
2021/10/04	82	118.55	84.2	118.72	121.50	-2.2	3,164	-0.07%
2021/10/01	129.3	118.77	120	119.18	113.00	9.3	2,791	0.33%	大買/大賣/
2021/09/30	13	112.38	11	113.18	116.50	2	2,257	0.09%
2021/09/29	11	107.82	12	108.46	106.00	-1	2,115	-0.05%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/22	0	0.00	5	103.50	102.50	-5	2,597	-0.19%
2021/09/14	0	0.00	1	108.00	105.00	-1	3,029	-0.03%
2021/09/10	1	111.00	1	110.00	109.50	0	3,531	0.00%
2021/09/06	0	0.00	1	106.50	106.50	-1	4,273	-0.02%
2021/09/03	1	110.00	0	0.00	108.50	1	4,632	0.02%
2021/08/25	0	0.00	0.4	113.00	114.50	-0.4	5,636	-0.01%
2021/08/18	0	0.00	1	111.00	115.00	-1	5,895	-0.02%
2021/08/17	1	113.00	0	0.00	112.50	1	5,908	0.02%
2021/08/13	1	115.00	0	0.00	116.00	1	5,921	0.02%
2021/08/06	0.4	119.25	0	0.00	116.50	0.4	6,187	0.01%
2021/08/04	0	0.00	2	120.25	118.50	-2	6,460	-0.03%
2021/08/02	0	0.00	3	122.67	124.00	-3	6,996	-0.04%
2021/07/29	3	122.00	3	122.67	122.00	0	7,252	0.00%
2021/07/27	0	0.00	1	123.50	121.00	-1	7,352	-0.01%
2021/07/26	1	127.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	1	126.00	1	127.00	126.50	0	7,531	0.00%
2021/07/22	1	126.50	1	127.50	126.50	0	7,517	0.00%
2021/07/21	1.1	127.09	1	128.00	127.50	0.1	7,536	0.00%
2021/07/20	0	0.00	9	130.61	129.00	-9	7,521	-0.12%
2021/07/19	1	129.00	0	0.00	129.50	1	7,501	0.01%
2021/07/16	1	128.00	0	0.00	128.00	1	7,575	0.01%
2021/07/15	0	0.00	1	131.00	131.00	-1	7,606	-0.01%
2021/07/14	1	126.50	1	123.50	126.50	0	7,680	0.00%
2021/07/13	1	128.00	0	0.00	126.00	1	7,810	0.01%
2021/07/12	1	129.50	1	130.50	129.00	0	7,844	0.00%
2021/07/09	2.1	129.29	3	130.50	129.00	-0.9	7,879	-0.01%
2021/07/08	9	130.89	5	131.20	133.50	4	7,911	0.05%
2021/07/07	0	0.00	3	131.00	130.50	-3	7,908	-0.04%
2021/07/06	1.1	134.18	0	0.00	134.00	1.1	7,945	0.01%
2021/07/05	13	137.65	2	137.75	136.00	11	7,924	0.14%
2021/07/02	0	0.00	2	132.25	133.50	-2	7,828	-0.03%
2021/07/01	1.1	129.55	4	131.25	129.50	-2.9	7,797	-0.04%
2021/06/30	1	134.00	0.1	135.00	134.00	0.9	7,705	0.01%
2021/06/29	1	131.50	3	132.83	131.50	-2	7,616	-0.03%
2021/06/28	3	131.67	7	133.14	131.50	-4	7,515	-0.05%
2021/06/25	6	132.67	14	134.21	131.50	-8	7,436	-0.11%
2021/06/24	6	134.42	9	136.61	134.50	-3	7,399	-0.04%
2021/06/23	2	134.00	5	136.50	134.00	-3	7,310	-0.04%
2021/06/22	35	140.37	29	139.16	137.50	6	7,170	0.08%
2021/06/21	4	133.38	3	131.67	133.50	1	6,799	0.01%
2021/06/18	2	133.50	2.1	132.53	132.50	-0.1	6,703	0.00%
2021/06/17	3	136.00	2	135.25	132.50	1	6,614	0.02%
2021/06/16	12	133.83	13	133.35	132.50	-1	6,410	-0.02%
2021/06/15	12	128.79	13	129.42	130.00	-1	6,149	-0.02%
2021/06/11	20	128.78	17.3	126.88	124.50	2.7	5,929	0.05%
2021/06/10	14	120.71	15	121.70	121.50	-1	5,562	-0.02%
2021/06/09	5	120.80	3	121.00	123.50	2	5,306	0.04%
2021/06/07	0	0.00	3	112.50	111.50	-3	5,059	-0.06%
2021/06/04	11.3	123.08	11	124.50	116.00	0.3	4,986	0.01%
2021/06/01	3	112.67	2	113.50	113.50	1	4,574	0.02%
2021/05/31	2	113.00	4	109.00	110.50	-2	4,564	-0.04%
2021/05/28	1	106.50	1.1	106.55	106.00	-0.1	4,450	0.00%
2021/05/27	0.1	104.00	0	0.00	105.50	0.1	4,400	0.00%
2021/05/26	0	0.00	10	103.00	104.50	-10	4,505	-0.22%
2021/05/24	0	0.00	4	102.50	103.50	-4	4,519	-0.09%
2021/05/21	0	0.00	1	102.50	104.00	-1	4,565	-0.02%
2021/05/20	2	101.50	2	106.50	101.50	0	4,619	0.00%
2021/05/19	1	106.00	3	106.50	106.00	-2	4,617	-0.04%
2021/05/18	4	102.38	9	102.17	104.50	-5	4,604	-0.11%
2021/05/17	17	101.21	14	101.66	95.50	3	4,577	0.07%
2021/05/14	0	0.00	2	111.00	106.00	-2	4,465	-0.04%
2021/05/13	1	107.00	3	103.17	106.00	-2	4,390	-0.05%
2021/05/12	2	110.00	2.1	113.50	105.50	-0.1	4,288	0.00%
2021/05/11	13.1	120.13	8	119.63	116.00	5.1	4,090	0.13%
2021/05/10	5	124.10	5	123.40	122.50	0	3,867	0.00%
2021/05/07	5.1	116.72	16	118.03	116.50	-10.9	3,558	-0.31%
2021/05/06	16	118.09	2	114.75	119.00	14	3,469	0.40%
2021/05/05	0	0.00	4	110.00	109.00	-4	3,343	-0.12%
2021/05/04	6	109.50	15	108.23	106.50	-9	3,356	-0.27%
2021/05/03	10	120.15	3	118.33	112.00	7	3,386	0.21%
2021/04/29	1	116.50	1	116.50	116.00	0	3,283	0.00%
2021/04/27	0	0.00	1	117.00	114.00	-1	3,268	-0.03%
2021/04/23	0	0.00	1	111.50	112.00	-1	3,305	-0.03%
2021/04/22	1	115.00	0	0.00	112.00	1	3,332	0.03%
2021/04/21	0	0.00	2	118.00	116.50	-2	3,284	-0.06%
2021/04/20	2	119.25	1	121.00	117.50	1	3,261	0.03%
2021/04/19	2	118.00	2	116.50	119.00	0	3,242	0.00%
2021/04/16	2	114.50	1	114.00	114.00	1	3,150	0.03%
2021/04/15	0	0.00	3	112.50	112.00	-3	3,155	-0.10%
2021/04/14	1	107.50	1	110.00	110.50	0	3,196	0.00%
2021/04/13	4	110.88	2	113.50	110.50	2	3,157	0.06%
2021/04/12	1	111.00	2	111.25	112.00	-1	3,162	-0.03%
2021/04/09	3	107.83	0	0.00	108.00	3	3,138	0.10%
2021/04/08	2	110.50	3	110.67	110.50	-1	3,123	-0.03%
2021/04/07	1	107.00	0	0.00	108.00	1	3,132	0.03%
2021/04/01	0	0.00	3	106.00	106.00	-3	3,207	-0.09%
2021/03/30	1	105.50	0	0.00	108.50	1	3,245	0.03%
2021/03/26	1	105.00	7	105.00	105.50	-6	3,391	-0.18%
2021/03/25	0	0.00	1	105.50	105.00	-1	3,485	-0.03%
2021/03/24	7	106.57	0	0.00	106.00	7	3,537	0.20%
2021/03/22	0	0.00	9	111.00	111.00	-9	3,572	-0.25%
2021/03/18	1	115.50	1	114.50	113.50	0	3,700	0.00%
2021/03/15	1	113.00	0	0.00	112.50	1	3,836	0.03%
2021/03/12	1	113.00	0	0.00	112.00	1	3,859	0.03%
2021/03/10	1	113.50	1	113.00	113.50	0	3,905	0.00%
2021/03/09	2	112.00	12	111.88	111.50	-10	3,947	-0.25%
2021/03/08	1	112.00	1	114.00	110.50	0	3,991	0.00%
2021/03/05	1	112.00	0	0.00	112.00	1	4,015	0.02%
2021/03/04	2	114.75	1	114.50	113.00	1	4,113	0.02%
2021/03/03	1	113.00	3	115.33	114.00	-2	4,160	-0.05%
2021/02/26	17	118.47	1	119.00	114.00	16	4,366	0.37%
2021/02/24	3	113.67	1	114.00	114.00	2	4,359	0.05%
2021/02/18	9	112.00	9	111.00	109.50	0	4,362	0.00%
2021/02/17	0	0.00	2	107.00	108.00	-2	4,402	-0.05%
2021/02/05	1	105.50	1	104.00	103.50	0	4,388	0.00%
2021/02/04	0	0.00	5	104.00	105.00	-5	4,417	-0.11%
2021/02/03	3	103.83	4	103.50	102.00	-1	4,432	-0.02%
2021/02/01	0	0.00	2	103.75	104.00	-2	4,622	-0.04%
2021/01/29	0	0.00	1	101.50	100.50	-1	4,630	-0.02%
2021/01/28	3	103.33	1	105.00	104.00	2	4,753	0.04%
2021/01/27	5	108.40	0	0.00	106.50	5	4,791	0.10%
2021/01/26	10	108.80	6	108.08	109.00	4	4,830	0.08%
2021/01/25	1	107.00	2	109.75	110.50	-1	4,821	-0.02%
2021/01/22	2	104.25	4	103.88	105.00	-2	4,748	-0.04%
2021/01/21	3	100.87	0	0.00	100.50	3	4,716	0.06%
2021/01/20	2	100.50	0	0.00	100.00	2	4,804	0.04%
2021/01/19	0	0.00	2	103.75	103.00	-2	4,809	-0.04%
2021/01/14	1	102.50	10	102.90	103.50	-9	4,842	-0.19%
2021/01/12	1	101.00	3	104.50	101.50	-2	4,904	-0.04%
2021/01/11	1	106.00	0	0.00	106.00	1	4,880	0.02%
2021/01/08	3	113.00	0	0.00	109.00	3	4,914	0.06%
2021/01/07	1	111.50	2	109.75	113.50	-1	4,952	-0.02%
2021/01/06	2	107.00	0	0.00	106.50	2	5,136	0.04%
2021/01/05	1	110.50	2	111.00	110.00	-1	5,662	-0.02%
2021/01/04	1	105.00	2	107.75	109.50	-1	5,885	-0.02%
2020/12/31	2	108.00	0	0.00	107.00	2	5,926	0.03%
2020/12/29	1	109.00	8	110.00	109.00	-7	6,638	-0.11%
2020/12/28	1	109.50	1	110.50	110.00	0	6,673	0.00%
2020/12/25	1	114.00	1	112.00	112.50	0	6,715	0.00%
2020/12/24	1	113.50	1	115.00	113.00	0	6,845	0.00%
2020/12/23	1	113.50	1	114.50	113.50	0	7,092	0.00%
2020/12/22	15	115.03	14	120.32	113.50	1	7,963	0.01%
2020/12/21	14	117.71	5	115.30	118.50	9	7,993	0.11%
2020/12/18	7	113.43	10	113.20	112.00	-3	8,037	-0.04%
2020/12/16	1	114.00	0	0.00	114.00	1	8,311	0.01%
2020/12/15	4	113.13	2	114.25	111.50	2	8,619	0.02%
2020/12/14	1	116.50	5	116.50	116.50	-4	8,628	-0.05%
2020/12/10	3	122.67	1	124.00	121.50	2	8,802	0.02%
2020/12/09	1	121.00	0	0.00	122.00	1	9,052	0.01%
2020/12/08	0	0.00	5	122.50	121.50	-5	9,665	-0.05%
2020/12/07	0	0.00	8	122.31	122.50	-8	9,957	-0.08%
2020/12/03	2	128.25	4	127.88	126.00	-2	10,551	-0.02%
2020/12/02	4	126.50	15	127.17	126.00	-11	11,057	-0.10%
2020/12/01	1	129.00	2	130.25	128.50	-1	11,168	-0.01%
2020/11/30	13	132.12	3	132.33	130.50	10	11,330	0.09%
2020/11/27	5	128.10	8	128.19	129.00	-3	11,394	-0.03%
2020/11/26	10	127.15	4	127.75	127.00	6	11,696	0.05%
2020/11/25	1	124.00	2	125.00	125.50	-1	12,113	-0.01%
2020/11/24	4	120.00	3	120.00	120.00	1	12,092	0.01%
2020/11/23	2	122.50	5	122.50	122.00	-3	12,418	-0.02%
2020/11/20	2	122.75	0	0.00	123.50	2	12,613	0.02%
2020/11/19	3	126.50	3	126.00	126.00	0	12,815	0.00%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	0	0.00	27	125.20	124.00	-27	13,204	-0.20%
2020/11/16	3	129.00	0	0.00	125.50	3	13,334	0.02%
2020/11/13	22	129.52	1	131.00	130.00	21	13,382	0.16%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/11	1	130.50	2	132.25	130.50	-1	13,868	-0.01%
2020/11/10	2	130.25	1	133.50	130.50	1	13,956	0.01%
2020/11/09	6	134.58	8	133.94	134.00	-2	14,046	-0.01%
2020/11/06	3	131.00	3	131.33	131.00	0	13,998	0.00%
2020/11/05	6	131.92	4	132.25	130.00	2	14,170	0.01%
2020/11/04	3	131.33	3	132.00	129.50	0	14,447	0.00%
2020/11/03	2	131.50	2	131.75	131.50	0	14,817	0.00%
2020/11/02	4	128.00	2	128.50	127.50	2	14,818	0.01%
2020/10/30	3	131.67	1	133.50	130.00	2	14,818	0.01%
2020/10/29	2	132.00	0	0.00	132.00	2	14,959	0.01%
2020/10/28	7	135.43	2	133.75	133.50	5	14,980	0.03%
2020/10/26	1	133.00	1	131.50	130.00	0	15,370	0.00%
2020/10/23	3	133.17	1	133.00	132.00	2	15,697	0.01%
2020/10/22	5	130.90	4	128.00	131.00	1	15,679	0.01%
2020/10/21	0	0.00	10	133.50	132.00	-10	15,659	-0.06%
2020/10/20	5	132.00	6	133.83	132.50	-1	15,711	-0.01%
2020/10/19	10	134.50	0	0.00	135.00	10	15,682	0.06%
2020/10/16	20	139.00	64	135.75	134.50	-44	15,822	-0.28%
2020/10/15	6	138.92	21	140.14	138.00	-15	15,821	-0.09%
2020/10/14	2	141.50	4	144.25	141.50	-2	15,766	-0.01%
2020/10/13	22	141.82	28	142.73	139.50	-6	15,613	-0.04%
2020/10/12	50	137.02	49	136.40	139.00	1	15,189	0.01%
2020/10/08	63	136.15	0	0.00	135.00	63	15,200	0.41%
2020/10/07	40	139.28	29	139.90	135.50	11	15,128	0.07%
2020/10/06	38	137.76	43	137.12	138.00	-5	14,831	-0.03%
2020/10/05	13	128.27	8	128.38	130.00	5	14,654	0.03%
2020/09/30	1	125.50	2	124.00	128.00	-1	14,650	-0.01%
2020/09/29	15	124.30	15	124.43	125.00	0	14,619	0.00%
2020/09/28	17	125.62	22	125.80	124.00	-5	14,564	-0.03%
2020/09/25	222	130.98	256	129.77	123.50	-34	14,299	-0.24%	大買/大賣/
2020/09/24	15	131.73	25	132.28	131.00	-10	13,382	-0.07%
2020/09/23	85	131.72	27	130.20	133.00	58	13,238	0.44%
2020/09/22	30	132.47	31	130.39	130.00	-1	13,125	-0.01%
2020/09/21	33	136.30	33	136.35	132.00	0	13,008	0.00%
2020/09/18	9	133.78	9	134.22	135.00	0	12,802	0.00%
2020/09/17	33	129.68	30	131.33	129.00	3	12,474	0.02%
2020/09/16	33	129.67	27	128.44	132.00	6	12,394	0.05%
2020/09/15	41	129.45	32	128.88	129.50	9	12,266	0.07%
2020/09/14	65	129.49	82	129.53	129.00	-17	12,154	-0.14%
2020/09/11	51	136.95	53	135.52	130.50	-2	11,857	-0.02%
2020/09/10	4	131.25	2	133.50	133.50	2	11,230	0.02%
2020/09/09	47	127.40	49	127.29	134.00	-2	10,947	-0.02%
2020/09/08	26	129.90	34	129.50	127.00	-8	10,630	-0.08%
2020/09/07	49	132.70	43	133.37	132.50	6	10,371	0.06%
2020/09/04	5	124.10	5	123.10	124.00	0	9,944	0.00%
2020/09/03	9	124.28	22	124.89	124.50	-13	9,887	-0.13%
2020/09/02	3	121.50	7	122.36	123.50	-4	9,735	-0.04%
2020/09/01	72	123.26	108	124.50	120.00	-36	9,670	-0.37%	大賣/
2020/08/31	231	120.06	232	120.34	123.00	-1	9,339	-0.01%	大買/大賣/
2020/08/28	3	113.50	8	113.50	113.50	-5	8,874	-0.06%
2020/08/27	250	115.84	267	116.20	113.50	-17	8,776	-0.19%	大買/大賣/
2020/08/26	27	112.96	12	111.54	113.50	15	8,455	0.18%
2020/08/25	62	109.89	58	110.75	108.00	4	8,298	0.05%
2020/08/24	24	105.69	32	105.30	108.00	-8	8,316	-0.10%
2020/08/21	48	101.50	11	101.68	102.50	37	8,429	0.44%
2020/08/20	8	99.96	18	100.11	99.00	-10	8,356	-0.12%
2020/08/19	17	106.12	2	106.75	105.50	15	8,192	0.18%
2020/08/18	62	107.06	111	108.48	105.00	-49	8,084	-0.61%	大賣/
2020/08/17	6	100.92	3	100.17	101.00	3	7,657	0.04%
2020/08/14	18	99.35	3	99.67	98.50	15	7,612	0.20%
2020/08/13	7	97.66	8	97.29	99.40	-1	7,588	-0.01%
2020/08/12	8	98.85	4	98.78	98.20	4	7,538	0.05%
2020/08/11	25	99.44	15	99.79	99.10	10	7,552	0.13%
2020/08/10	42	99.96	48	100.19	98.40	-6	7,429	-0.08%
2020/08/07	25	97.54	48	97.15	100.00	-23	7,137	-0.32%
2020/08/05	1	93.60	5	94.00	93.60	-4	6,815	-0.06%
2020/08/04	9	95.47	31	94.15	94.00	-22	6,837	-0.32%
2020/08/03	22	92.55	0	0.00	93.00	22	6,713	0.33%
2020/07/31	13	93.01	5	93.54	92.20	8	6,772	0.12%
2020/07/30	56	94.29	28	95.09	93.50	28	7,089	0.39%
2020/07/29	17	92.68	12	92.67	92.80	5	7,121	0.07%
2020/07/28	0	0.00	9	88.94	87.60	-9	6,862	-0.13%
2020/07/27	1	89.80	10	89.22	89.30	-9	6,882	-0.13%
2020/07/24	10	89.36	13	88.95	87.70	-3	6,840	-0.04%
2020/07/23	1	89.40	7	89.03	89.60	-6	6,813	-0.09%
2020/07/22	38	91.41	16	90.47	88.40	22	6,770	0.32%
2020/07/21	4	88.95	3	88.77	89.10	1	6,617	0.02%
2020/07/20	14	88.09	13	87.90	87.90	1	6,546	0.02%
2020/07/17	11	88.13	5	87.30	86.60	6	6,502	0.09%
2020/07/16	4	87.43	5	87.70	88.00	-1	6,434	-0.02%
2020/07/15	25	87.72	23	88.23	85.50	2	6,338	0.03%
2020/07/13	0	0.00	2	85.35	84.50	-2	6,103	-0.03%
2020/07/10	27	86.37	18	86.20	85.20	9	6,061	0.15%
2020/07/09	5	84.20	0	0.00	83.70	5	5,844	0.09%
2020/07/08	1	82.70	0	0.00	82.50	1	5,863	0.02%
2020/07/07	1	83.00	0	0.00	81.50	1	5,885	0.02%
2020/07/06	0	0.00	4	85.00	85.00	-4	5,861	-0.07%
2020/07/03	1	85.00	5	85.00	84.80	-4	5,902	-0.07%
2020/07/01	6	84.10	7	84.76	85.40	-1	6,078	-0.02%
2020/06/30	0	0.00	1	84.50	83.80	-1	6,148	-0.02%
2020/06/24	2	86.60	2	86.85	86.10	0	6,224	0.00%
2020/06/23	2	86.50	0	0.00	86.00	2	6,294	0.03%
2020/06/19	0	0.00	7	87.83	86.80	-7	6,422	-0.11%
2020/06/18	8	87.79	1	88.00	87.70	7	6,471	0.11%
2020/06/17	2	87.90	1	88.00	86.90	1	6,542	0.02%
2020/06/16	2	87.05	1	87.80	86.90	1	6,739	0.01%
2020/06/15	2	87.60	1	87.50	86.10	1	6,985	0.01%
2020/06/12	0	0.00	1	85.90	87.00	-1	7,107	-0.01%
2020/06/11	18	89.18	5	88.88	87.40	13	7,441	0.17%
2020/06/10	5	93.36	19	91.50	91.00	-14	7,668	-0.18%
2020/06/09	4	92.23	0	0.00	91.70	4	8,053	0.05%
2020/06/08	7	92.73	9	92.68	92.90	-2	8,207	-0.02%
2020/06/05	1	91.40	10	89.76	91.40	-9	8,337	-0.11%
2020/06/04	5	88.50	5	89.02	88.70	0	8,491	0.00%
2020/06/03	16	88.54	0	0.00	88.40	16	8,703	0.18%
2020/06/02	26	89.47	22	89.02	88.90	4	8,813	0.05%
2020/06/01	6	88.68	13	89.36	91.20	-7	8,787	-0.08%
2020/05/29	73	91.99	60	91.89	89.50	13	8,748	0.15%
2020/05/28	25	91.88	35	91.19	91.80	-10	8,599	-0.12%
2020/05/27	6	87.73	19	87.85	87.50	-13	8,429	-0.15%
2020/05/26	2	87.10	1	87.50	86.40	1	8,592	0.01%
2020/05/22	4	85.55	10	86.90	84.30	-6	8,761	-0.07%
2020/05/21	0	0.00	9	84.70	85.60	-9	8,736	-0.10%
2020/05/20	17	87.06	12	85.65	84.60	5	8,723	0.06%
2020/05/19	41	87.31	43	87.76	86.50	-2	8,637	-0.02%
2020/05/18	12	85.42	13	85.93	87.70	-1	8,557	-0.01%
2020/05/15	7	84.21	13	83.82	83.20	-6	8,482	-0.07%
2020/05/14	9	87.04	15	87.05	84.20	-6	8,460	-0.07%
2020/05/13	9	86.78	7	87.30	85.90	2	8,343	0.02%
2020/05/12	24	88.18	3	89.40	87.40	21	8,258	0.25%
2020/05/11	6	88.30	18	88.71	88.10	-12	8,179	-0.15%
2020/05/08	2	89.60	4	90.33	89.60	-2	8,130	-0.02%
2020/05/07	7	89.51	12	90.07	90.00	-5	8,072	-0.06%
2020/05/06	79	91.67	50	92.52	88.50	29	7,962	0.36%
2020/05/05	32	87.78	25	89.59	91.30	7	7,567	0.09%
2020/05/04	29	84.42	0	0.00	83.00	29	7,113	0.41%
2020/04/30	27	82.47	20	83.16	83.80	7	7,022	0.10%
2020/04/29	2	82.80	0	0.00	81.80	2	6,971	0.03%
2020/04/28	1	80.40	2	80.60	82.50	-1	6,967	-0.01%
2020/04/27	6	79.20	5	78.94	80.00	1	6,962	0.01%
2020/04/24	2	78.90	31	79.53	78.60	-29	6,939	-0.42%
2020/04/23	30	81.25	0	0.00	80.50	30	6,897	0.43%
2020/04/22	1	81.20	23	80.72	81.50	-22	6,872	-0.32%
2020/04/20	2	81.35	1	81.80	81.90	1	6,837	0.01%
2020/04/17	6	84.13	11	83.04	81.80	-5	6,954	-0.07%
2020/04/16	29	82.86	2	83.90	83.70	27	6,962	0.39%
2020/04/14	1	83.10	1	82.20	82.20	0	6,966	0.00%
2020/04/13	5	83.38	5	83.56	82.00	0	6,959	0.00%
2020/04/10	4	83.90	4	83.50	84.50	0	6,854	0.00%
2020/04/09	1	83.00	0	0.00	81.30	1	6,781	0.01%
2020/04/08	1	83.40	3	83.80	84.30	-2	6,713	-0.03%
2020/04/07	3	83.57	2	83.30	83.00	1	6,658	0.02%
2020/04/06	10	80.36	13	80.48	81.80	-3	6,569	-0.05%
2020/04/01	6	78.13	0	0.00	78.90	6	6,473	0.09%
2020/03/31	14	76.92	11	76.80	77.70	3	6,388	0.05%
2020/03/30	4	74.30	4	74.20	74.10	0	6,324	0.00%
2020/03/27	0	0.00	2	76.20	75.60	-2	6,358	-0.03%
2020/03/26	2	76.00	1	77.00	75.80	1	6,378	0.02%
2020/03/25	15	76.85	18	76.27	75.30	-3	6,323	-0.05%
2020/03/24	17	74.93	12	75.11	74.60	5	6,241	0.08%
2020/03/23	3	72.03	3	71.87	72.50	0	6,196	0.00%
2020/03/20	22	73.74	22	74.74	73.00	0	6,100	0.00%
2020/03/19	0	0.00	6	75.00	71.60	-6	5,881	-0.10%
2020/03/18	7	80.94	6	81.38	79.50	1	5,633	0.02%
2020/03/17	41	82.13	44	82.38	78.60	-3	5,468	-0.05%
2020/03/16	36	85.88	42	85.27	83.60	-6	5,091	-0.12%
2020/03/13	31	81.47	64	80.72	84.40	-33	4,749	-0.69%
2020/03/12	51	82.05	74	80.83	81.00	-23	4,251	-0.54%
2020/03/11	14	83.74	12	83.92	83.00	2	4,036	0.05%
2020/03/10	36	81.18	6	80.78	83.30	30	3,777	0.79%
2020/03/09	2	80.45	12	80.14	78.60	-10	3,560	-0.28%
2020/03/06	35	78.67	12	78.85	78.70	23	3,313	0.69%
2020/03/05	2	77.75	0	0.00	77.50	2	3,167	0.06%
2020/03/04	4	76.93	3	76.80	75.90	1	3,118	0.03%
2020/03/03	13	78.16	10	77.94	78.10	3	3,053	0.10%
2020/03/02	3	78.03	2	77.05	79.00	1	2,907	0.03%
2020/02/27	11	78.45	11	77.77	73.60	0	2,709	0.00%
2020/02/26	3	75.33	2	75.25	77.00	1	2,456	0.04%
2020/02/21	8	72.80	0	0.00	73.10	8	2,184	0.37%
2020/02/18	0	0.00	10	72.20	71.80	-10	2,151	-0.46%
2020/02/17	4	71.85	5	71.72	72.30	-1	2,152	-0.05%
2020/02/06	1	69.80	0	0.00	68.90	1	2,498	0.04%
2020/01/31	0	0.00	1	67.80	68.60	-1	2,555	-0.04%
2020/01/17	1	71.70	0	0.00	71.80	1	2,589	0.04%
2020/01/14	4	72.45	4	72.55	72.30	0	2,602	0.00%
2020/01/13	13	73.80	7	73.74	72.50	6	2,575	0.23%
2020/01/10	2	69.80	0	0.00	70.10	2	2,429	0.08%
2019/12/30	3	72.90	0	0.00	72.30	3	2,545	0.12%
2019/12/26	1	73.00	0	0.00	72.10	1	2,562	0.04%
2019/12/24	2	76.30	3	76.47	75.00	-1	2,531	-0.04%
2019/12/23	11	74.93	10	75.32	75.80	1	2,496	0.04%
2019/12/09	3	70.87	0	0.00	70.70	3	2,763	0.11%
2019/12/06	2	71.55	0	0.00	71.00	2	2,801	0.07%
2019/11/18	2	72.40	0	0.00	72.10	2	3,221	0.06%
2019/11/15	1	73.20	2	73.30	72.80	-1	3,217	-0.03%
2019/11/14	1	73.10	0	0.00	72.50	1	3,203	0.03%
2019/11/13	0	0.00	2	74.20	74.20	-2	3,175	-0.06%
2019/11/12	2	75.10	0	0.00	74.60	2	3,174	0.06%
2019/11/11	0	0.00	5	76.10	73.00	-5	3,136	-0.16%
2019/11/08	0	0.00	1	77.50	75.60	-1	3,100	-0.03%
2019/11/07	3	76.53	2	76.15	76.30	1	3,072	0.03%
2019/10/28	0	0.00	3	72.00	72.00	-3	2,938	-0.10%
2019/10/16	1	75.80	0	0.00	75.30	1	3,670	0.03%
2019/10/14	1	78.60	2	77.90	77.60	-1	4,178	-0.02%
2019/10/09	1	77.40	0	0.00	77.40	1	4,093	0.02%
2019/10/08	2	77.00	0	0.00	76.20	2	4,021	0.05%
2019/09/24	1	76.60	0	0.00	77.00	1	3,966	0.03%
2019/09/23	2	75.90	0	0.00	75.80	2	3,918	0.05%
2019/09/19	1	78.40	1	77.00	76.30	0	3,899	0.00%
2019/09/18	5	79.00	0	0.00	77.70	5	3,860	0.13%
2019/09/12	1	77.30	1	77.40	76.80	0	3,825	0.00%
2019/08/29	0	0.00	3	68.30	69.10	-3	3,896	-0.08%
2019/08/27	0	0.00	1	70.00	70.00	-1	3,929	-0.03%
2019/08/23	2	71.80	1	72.10	71.50	1	3,993	0.03%
2019/08/14	3	73.00	2	72.60	72.60	1	3,974	0.03%
2019/08/07	0	0.00	2	73.70	72.10	-2	4,098	-0.05%
2019/08/06	1	71.50	5	71.00	72.60	-4	4,114	-0.10%
2019/08/05	1	74.00	0	0.00	72.90	1	4,117	0.02%
2019/08/01	3	76.80	3	77.20	75.40	0	4,051	0.00%
2019/07/30	1	76.10	2	76.75	75.80	-1	4,001	-0.02%
2019/07/26	0	0.00	1	81.70	81.60	-1	3,842	-0.03%
2019/07/23	0	0.00	3	79.40	79.00	-3	3,639	-0.08%
2019/07/22	13	79.59	10	78.80	78.80	3	3,615	0.08%
2019/07/19	0	0.00	8	79.40	79.20	-8	3,610	-0.22%
2019/07/18	2	78.65	35	79.21	76.80	-33	3,515	-0.94%
2019/07/17	5	77.34	47	77.83	78.10	-42	3,303	-1.27%
2019/07/16	107	73.13	29	74.09	74.00	78	2,902	2.69%	大買/
2019/07/09	1	70.90	0	0.00	70.50	1	2,869	0.03%
2019/07/08	2	69.00	0	0.00	69.00	2	2,834	0.07%
2019/06/25	10	66.20	0	0.00	66.20	10	3,000	0.33%
2019/06/24	0	0.00	1	66.10	66.10	-1	3,004	-0.03%
2019/06/21	0	0.00	10	66.70	66.90	-10	2,962	-0.34%
2019/06/20	2	70.05	0	0.00	69.90	2	2,865	0.07%
2019/06/13	1	69.30	1	69.80	69.60	0	3,325	0.00%
2019/06/11	1	69.50	0	0.00	69.30	1	3,206	0.03%
2019/06/10	2	69.60	2	70.10	70.10	0	3,183	0.00%
2019/06/06	2	68.30	0	0.00	68.70	2	3,137	0.06%
2019/06/05	8	67.46	5	68.32	68.60	3	3,078	0.10%
2019/06/04	2	66.40	0	0.00	66.00	2	2,931	0.07%
2019/06/03	5	65.50	0	0.00	64.10	5	2,900	0.17%
2019/05/30	3	62.60	3	61.90	62.00	0	2,749	0.00%
2019/05/29	7	62.03	7	62.37	62.10	0	2,775	0.00%
2019/05/28	5	62.16	5	62.14	62.20	0	2,772	0.00%
2019/05/24	1	63.90	1	63.30	62.30	0	2,789	0.00%
2019/05/23	6	63.15	6	63.45	63.10	0	2,807	0.00%
2019/05/20	3	64.93	3	64.60	64.40	0	2,977	0.00%
2019/05/15	4	61.03	4	61.30	62.60	0	2,945	0.00%
2019/05/14	2	58.90	2	59.50	60.40	0	2,978	0.00%
2019/05/08	1	63.30	1	64.30	62.70	0	3,271	0.00%
2019/05/06	3	63.20	3	63.60	63.60	0	3,616	0.00%
2019/05/03	4	63.08	4	63.55	63.50	0	3,946	0.00%
2019/04/24	1	69.90	1	69.10	68.40	0	4,033	0.00%
2019/04/23	3	70.00	3	70.40	68.20	0	4,058	0.00%
2019/04/18	2	67.20	2	66.20	70.00	0	4,143	0.00%
2019/04/11	1	75.20	1	74.90	74.00	0	4,398	0.00%
2019/04/08	3	74.67	3	74.23	74.10	0	4,521	0.00%
2019/04/03	1	73.20	1	73.90	73.70	0	4,517	0.00%
2019/04/02	0	0.00	1	72.00	72.00	-1	4,550	-0.02%
2019/03/29	3	72.10	3	73.20	74.00	0	4,907	0.00%
2019/03/26	3	75.00	23	74.46	73.80	-20	5,053	-0.40%
2019/03/25	1	74.70	0	0.00	74.00	1	5,074	0.02%
2019/03/22	20	76.84	0	0.00	76.30	20	5,057	0.40%
2019/03/20	17	74.51	17	75.16	75.80	0	4,979	0.00%
2019/02/26	0	0.00	2	69.80	69.20	-2	6,016	-0.03%
2019/02/21	2	71.60	0	0.00	71.00	2	6,109	0.03%
2019/02/19	1	69.30	1	69.80	70.10	0	6,159	0.00%
2019/02/12	4	69.85	4	70.80	70.00	0	6,721	0.00%
2019/01/30	1	68.00	1	67.70	65.80	0	6,692	0.00%
2019/01/29	2	66.45	2	66.80	66.90	0	6,755	0.00%
2019/01/25	8	65.20	8	65.45	64.40	0	6,929	0.00%
2019/01/24	5	61.30	5	62.00	65.60	0	6,718	0.00%
2019/01/10	0	0.00	3	55.40	55.10	-3	7,773	-0.04%
2019/01/08	3	53.10	3	52.53	52.50	0	7,968	0.00%
2019/01/03	3	57.20	0	0.00	58.30	3	8,492	0.04%
2018/12/28	2	66.60	7	65.16	65.00	-5	8,801	-0.06%
2018/12/24	6	68.60	6	67.90	67.10	0	10,018	0.00%
2018/12/22	1	63.40	4	64.35	65.00	-3	10,207	-0.03%
2018/12/21	2	58.00	2	58.45	59.10	0	10,623	0.00%
2018/12/20	2	61.10	2	60.55	59.00	0	10,960	0.00%
2018/12/19	5	59.68	5	60.34	60.50	0	11,468	0.00%
2018/12/17	0	0.00	5	63.00	63.20	-5	12,303	-0.04%
2018/12/13	12	66.34	7	67.50	65.00	5	12,579	0.04%
2018/12/07	2	64.80	2	64.40	64.40	0	13,711	0.00%
2018/12/06	5	65.90	3	64.73	64.80	2	14,114	0.01%
2018/12/05	3	66.83	5	66.56	66.90	-2	14,250	-0.01%
2018/11/30	1	64.80	1	69.40	67.80	0	14,973	0.00%
2018/11/29	0	0.00	1	70.70	68.20	-1	14,764	-0.01%
2018/11/28	0	0.00	1	71.00	71.00	-1	14,595	-0.01%
2018/11/27	1	72.50	1	72.90	73.00	0	14,535	0.00%
2018/11/26	4	70.88	2	69.60	72.30	2	14,478	0.01%
2018/11/23	0	0.00	2	76.90	74.80	-2	14,229	-0.01%
2018/11/22	1	76.50	0	0.00	76.50	1	14,115	0.01%
2018/11/21	1	80.80	1	81.70	80.30	0	14,052	0.00%
2018/11/20	1	79.90	0	0.00	80.00	1	14,013	0.01%
2018/11/19	0	0.00	3	79.77	80.70	-3	14,004	-0.02%
2018/11/16	3	81.67	4	80.65	80.30	-1	14,049	-0.01%
2018/11/15	12	84.45	6	82.82	82.20	6	13,976	0.04%
2018/11/14	58	85.46	52	86.31	83.80	6	13,824	0.04%
2018/11/13	1	80.50	1	80.90	80.90	0	13,419	0.00%
2018/11/09	1	78.40	1	78.90	79.80	0	13,327	0.00%
2018/10/30	2	72.50	2	70.10	74.20	0	12,473	0.00%
2018/10/29	1	74.00	1	74.00	72.20	0	12,330	0.00%
2018/10/25	0	0.00	3	80.00	80.00	-3	12,043	-0.02%
2018/10/23	3	83.90	0	0.00	81.40	3	11,815	0.03%
2018/10/19	2	78.60	3	78.30	78.70	-1	11,432	-0.01%
2018/10/18	1	78.90	0	0.00	76.90	1	11,219	0.01%
2018/10/12	1	79.00	2	80.00	81.00	-1	10,551	-0.01%
2018/10/11	1	81.50	0	0.00	77.40	1	10,349	0.01%
2018/10/03	4	86.75	4	87.10	84.30	0	9,225	0.00%
2018/10/02	2	91.70	2	91.60	90.00	0	8,836	0.00%
2018/10/01	6	90.63	11	89.93	92.50	-5	8,548	-0.06%
2018/09/28	9	94.06	7	94.96	90.90	2	8,092	0.02%
2018/09/27	4	97.80	4	98.93	99.00	0	7,571	0.00%
2018/09/26	5	93.82	5	94.70	100.00	0	7,234	0.00%
2018/09/25	3	94.30	3	94.80	91.40	0	6,718	0.00%
2018/09/21	5	89.98	4	89.43	93.50	1	6,141	0.02%
2018/09/19	1	85.50	0	0.00	84.40	1	5,686	0.02%
2018/09/18	3	85.57	3	84.33	83.50	0	5,687	0.00%
2018/09/17	1	82.80	0	0.00	85.20	1	5,506	0.02%
2018/09/14	1	79.10	12	79.76	80.00	-11	5,357	-0.21%
2018/09/13	1	83.90	1	85.50	83.10	0	5,057	0.00%
2018/09/12	1	82.80	1	83.80	85.00	0	4,890	0.00%
2018/09/11	9	79.31	1	77.20	79.50	8	5,000	0.16%
2018/09/10	0	0.00	10	76.60	77.50	-10	4,947	-0.20%
2018/09/07	12	73.81	1	74.80	74.50	11	4,690	0.23%
2018/09/06	1	71.70	1	69.40	69.30	0	4,552	0.00%
2018/09/05	1	69.50	0	0.00	69.70	1	4,361	0.02%
2018/08/20	2	59.10	2	59.60	61.50	0	4,545	0.00%
2018/08/17	5	60.60	5	61.56	60.50	0	4,488	0.00%
2018/07/24	0	0.00	30	70.37	70.10	-30	4,457	-0.67%
2018/07/19	1	68.10	0	0.00	68.30	1	4,961	0.02%
2018/07/18	5	68.00	0	0.00	68.10	5	4,975	0.10%
2018/07/17	15	69.13	0	0.00	67.20	15	4,953	0.30%
2018/07/16	11	69.36	1	70.00	70.60	10	4,762	0.21%
2018/06/26	0	0.00	1	62.30	64.90	-1	8,802	-0.01%
2018/06/25	2	63.15	1	64.90	62.10	1	8,792	0.01%
2018/06/20	4	71.20	4	70.53	70.20	0	9,496	0.00%
2018/06/19	0	0.00	2	64.80	69.50	-2	9,680	-0.02%
2018/06/15	0	0.00	3	65.20	63.20	-3	9,827	-0.03%
2018/06/14	57	65.80	52	64.08	62.50	5	9,898	0.05%
2018/06/06	0	0.00	1	58.50	58.90	-1	11,129	-0.01%
2018/05/29	1	52.60	1	51.50	50.50	0	11,998	0.00%
2018/05/28	1	50.10	1	51.00	50.30	0	12,283	0.00%
2018/04/20	0	0.00	1	82.60	82.60	-1	17,939	-0.01%
2018/04/18	1	83.90	0	0.00	83.10	1	17,921	0.01%
2018/04/17	0	0.00	1	83.00	83.00	-1	17,958	-0.01%
2018/04/13	1	85.00	0	0.00	84.80	1	18,169	0.01%
2018/04/12	0	0.00	1	85.00	85.00	-1	18,343	-0.01%
2018/04/11	3	84.80	2	83.40	86.00	1	18,776	0.01%
2018/04/10	9	88.43	9	94.77	83.30	0	18,412	0.00%
2018/04/09	26	88.66	31	88.44	92.50	-5	17,913	-0.03%
2018/04/03	5	83.16	7	82.83	84.10	-2	17,701	-0.01%
2018/04/02	8	82.88	10	82.77	81.70	-2	17,646	-0.01%
2018/03/31	21	81.23	20	81.31	80.50	1	17,313	0.01%
2018/03/30	10	82.59	6	80.00	83.40	4	16,682	0.02%
2018/03/29	5	74.48	12	74.13	75.90	-7	15,958	-0.04%
2018/03/27	6	70.00	1	70.90	69.50	5	15,310	0.03%
2018/03/22	1	67.80	2	66.25	65.70	-1	14,338	-0.01%
2018/03/21	0	0.00	4	65.85	65.70	-4	13,650	-0.03%
2018/03/20	1	63.60	0	0.00	64.30	1	13,424	0.01%
2018/03/19	7	62.80	0	0.00	63.10	7	13,399	0.05%
2018/03/15	2	61.80	5	61.60	61.40	-3	12,907	-0.02%
2018/03/14	3	60.00	0	0.00	61.00	3	12,787	0.02%
2018/03/13	8	62.39	8	59.00	60.00	0	12,630	0.00%
2018/03/12	15	59.17	15	59.63	62.90	0	12,141	0.00%
2018/03/08	4	58.00	4	57.63	58.50	0	11,720	0.00%
2018/03/07	4	60.55	4	60.58	58.00	0	11,607	0.00%
2018/03/06	0	0.00	1	60.00	60.70	-1	11,486	-0.01%
2018/03/05	10	59.65	10	59.98	59.00	0	11,234	0.00%
2018/03/02	13	62.59	13	62.65	61.80	0	10,941	0.00%
2018/03/01	9	63.07	9	62.34	63.50	0	10,699	0.00%
2018/02/27	1	60.90	1	62.50	62.50	0	10,391	0.00%
2018/02/26	0	0.00	2	58.75	59.00	-2	10,017	-0.02%
2018/02/23	2	61.75	0	0.00	56.50	2	9,342	0.02%
2018/02/21	0	0.00	2	54.80	57.00	-2	8,514	-0.02%
2018/02/09	1	47.20	1	48.00	47.20	0	7,837	0.00%
2018/02/07	19	53.07	17	53.21	48.95	2	7,199	0.03%
2018/02/06	10	53.38	9	57.33	52.20	1	6,565	0.02%
2018/02/05	18	57.37	17	56.31	58.00	1	5,914	0.02%
2018/02/02	6	52.80	6	52.13	52.80	0	5,273	0.00%
2018/02/01	7	46.71	7	47.20	48.00	0	4,891	0.00%
2018/01/17	0	0.00	2	33.10	34.10	-2	4,175	-0.05%
2018/01/12	0	0.00	4	40.70	40.70	-4	3,807	-0.11%
2018/01/10	5	39.48	0	0.00	41.10	5	3,707	0.13%
2018/01/09	5	36.15	10	36.80	37.40	-5	3,597	-0.14%
2018/01/08	140	32.19	9	33.16	34.00	131	3,450	3.80%	大買/鉅額交易
2018/01/05	9	30.92	9	30.39	30.95	0	3,223	0.00%
2018/01/04	100	28.15	100	27.05	28.15	0	2,767	0.00%
2018/01/03	5	24.55	131	25.47	25.60	-126	2,512	-5.01%	大賣/鉅額交易