世紀鋼 (9958)-凱基-新店券商分點個股進出

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
200.0
漲跌
▲6.0
漲幅
+3.09%
成交量
4,271張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	212.25	3	213.67	212.00	-1	6,981	-0.01%
2024/04/18	1	215.00	1	216.00	215.50	0	6,969	0.00%
2024/04/17	0	0.00	2	221.75	216.50	-2	6,996	-0.03%
2024/04/16	1	210.51	1	214.00	211.50	0	7,118	0.00%
2024/04/15	37	210.00	37	210.45	210.00	0	7,041	0.00%
2024/04/12	0	0.00	1	204.00	206.50	-1	6,916	-0.01%
2024/04/11	1.2	205.52	2	202.25	200.50	-0.9	6,878	-0.01%
2024/04/10	2	221.75	1	226.50	222.50	1	6,709	0.01%
2024/04/08	0	0.00	2	211.25	213.50	-2	6,659	-0.03%
2024/04/03	3	214.67	0	0.00	216.00	3	6,637	0.05%
2024/04/02	0	0.00	1	213.50	212.50	-1	6,604	-0.02%
2024/03/29	1.1	218.64	0	0.00	218.50	1.1	6,595	0.02%
2024/03/27	0	0.00	1	221.50	221.50	-1	6,580	-0.02%
2024/03/26	0	237.00	0	0.00	228.50	0	6,614	0.00%
2024/03/25	4	228.25	0	0.00	237.50	4	6,471	0.06%
2024/03/22	2	225.00	2	227.50	221.00	0	6,440	0.00%
2024/03/21	5	218.90	4	221.00	219.50	1	6,438	0.02%
2024/03/20	0.1	207.50	0	0.00	207.50	0.1	6,744	0.00%
2024/03/19	0.1	222.00	0	0.00	217.50	0.1	6,635	0.00%
2024/03/18	0.2	222.00	0	0.00	224.00	0.2	6,628	0.00%
2024/03/14	1	234.00	1	232.00	232.00	0	6,668	0.00%
2024/03/13	2	253.25	1	246.00	246.00	1	6,671	0.02%
2024/03/07	0	0.00	1	235.50	241.00	-1	6,793	-0.01%
2024/03/06	0	0.00	4	247.50	248.00	-4	6,691	-0.06%
2024/03/05	4	250.50	0	0.00	249.00	4	6,663	0.06%
2024/02/29	1	256.00	2	261.50	257.50	-1	6,506	-0.02%
2024/02/27	2	250.75	2	251.50	249.50	0	6,532	0.00%
2024/02/26	1	256.00	0	0.00	254.00	1	6,507	0.02%
2024/02/23	3	261.50	2	260.50	253.00	1	6,487	0.02%
2024/02/22	4	247.88	4	251.75	254.50	0	6,364	0.00%
2024/02/15	3	230.83	3	228.17	235.00	0	6,407	0.00%
2024/02/05	2	220.75	3	220.17	219.00	-1	6,563	-0.02%
2024/02/01	1	219.50	2	218.75	217.00	-1	6,831	-0.01%
2024/01/31	1	219.50	1	224.50	219.00	0	6,912	0.00%
2024/01/30	3	224.67	1	226.50	222.50	2	6,893	0.03%
2024/01/29	1	225.00	2	224.75	225.00	-1	6,876	-0.01%
2024/01/26	2	218.50	2	221.00	219.50	0	6,900	0.00%
2024/01/23	1	209.00	4	221.13	220.50	-3	7,271	-0.04%
2024/01/22	3	202.00	7	203.14	205.50	-4	7,049	-0.06%
2024/01/19	1	195.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	3	196.50	3	200.33	197.00	0	6,972	0.00%
2024/01/17	0	0.00	3	204.33	205.00	-3	6,919	-0.04%
2024/01/16	0	204.00	0	0.00	204.50	0	6,830	0.00%
2024/01/15	4	194.38	55	198.39	203.50	-51	6,744	-0.76%
2024/01/12	2	191.50	1	192.50	189.00	1	6,546	0.02%
2024/01/10	4	178.13	6	183.67	189.00	-2	6,488	-0.03%
2024/01/09	0	0.00	2	186.25	186.50	-2	6,323	-0.03%
2024/01/08	0	0.00	1	184.00	183.50	-1	6,330	-0.02%
2024/01/05	3	181.67	13	183.31	183.50	-10	6,336	-0.16%
2024/01/04	3	177.50	3	178.67	180.00	0	6,296	0.00%
2024/01/03	0	0.00	1	177.00	177.50	-1	6,295	-0.02%
2024/01/02	11	179.45	0.2	179.50	173.50	10.8	6,320	0.17%
2023/12/26	1	169.00	0	0.00	172.50	1	6,375	0.02%
2023/12/21	1.2	171.83	1	172.50	173.50	0.2	6,430	0.00%
2023/12/19	0	0.00	54	181.15	181.50	-54	6,383	-0.85%
2023/12/18	23	176.30	40	178.15	181.50	-17	6,314	-0.27%
2023/12/15	11	180.64	18	188.14	172.00	-7	6,262	-0.11%
2023/12/14	1	186.50	3	187.00	186.50	-2	5,929	-0.03%
2023/12/11	1	177.50	1	179.00	179.00	0	6,307	0.00%
2023/12/08	1	183.00	1	182.50	182.50	0	6,312	0.00%
2023/12/07	1	175.50	1	177.00	182.00	0	6,321	0.00%
2023/12/06	2	178.75	2	180.75	180.00	0	6,256	0.00%
2023/12/05	1	170.50	4	176.63	179.00	-3	6,182	-0.05%
2023/11/28	1	167.50	1	167.50	166.50	0	6,249	0.00%
2023/11/27	2	167.75	2	167.50	166.50	0	6,305	0.00%
2023/11/24	0	0.00	4	171.25	173.50	-4	6,299	-0.06%
2023/11/16	0	0.00	3	169.83	170.00	-3	6,303	-0.05%
2023/11/15	0	0.00	1	167.00	165.50	-1	6,246	-0.02%
2023/11/13	6	166.75	5	167.61	166.00	1	6,074	0.02%
2023/11/10	11	157.18	11	159.09	159.00	0	5,813	0.00%
2023/11/06	1	141.00	0	0.00	141.00	1	5,696	0.02%
2023/11/02	1	139.00	1	140.00	139.50	0	5,716	0.00%
2023/11/01	1	140.00	1	142.00	143.50	0	5,589	0.00%
2023/10/30	2	168.00	0	0.00	167.00	2	5,302	0.04%
2023/10/26	1	165.00	4	167.25	164.00	-3	5,434	-0.06%
2023/10/23	0	0.00	10	175.50	173.00	-10	5,583	-0.18%
2023/10/20	10	172.75	0	0.00	170.50	10	5,712	0.18%
2023/10/19	0	0.00	2	175.50	173.00	-2	5,913	-0.03%
2023/10/18	2	174.50	1	174.00	175.00	1	5,963	0.02%
2023/10/17	1	179.00	21	180.93	179.50	-20	5,956	-0.34%
2023/10/16	0	0.00	2	176.50	175.50	-2	6,000	-0.03%
2023/10/13	1	171.50	1	172.00	172.00	0	6,119	0.00%
2023/10/12	1	173.50	2	175.00	175.50	-1	6,335	-0.02%
2023/10/11	24	177.48	1	172.00	172.00	23	6,489	0.35%
2023/10/04	0	0.00	2	178.50	182.00	-2	6,988	-0.03%
2023/09/25	2	176.50	3	176.33	177.50	-1	8,099	-0.01%
2023/09/21	1	181.50	17	181.82	181.00	-16	8,655	-0.18%
2023/09/20	1	183.00	1	183.00	183.00	0	8,701	0.00%
2023/09/19	1	183.50	1	185.51	187.00	0	8,614	0.00%
2023/09/18	4	191.38	3	188.17	188.00	1	8,476	0.01%
2023/09/15	54	176.12	51.1	174.41	178.50	2.9	8,215	0.04%
2023/09/13	2	160.00	1	162.00	160.50	1	7,851	0.01%
2023/09/12	2	165.50	2	165.50	165.50	0	7,792	0.00%
2023/09/11	1	168.50	0	0.00	170.00	1	7,726	0.01%
2023/09/08	0	166.00	1	166.50	166.50	-1	7,673	-0.01%
2023/09/07	0.1	164.50	0	0.00	165.50	0.1	7,677	0.00%
2023/09/06	1	172.50	2	171.25	166.00	-1	7,691	-0.01%
2023/09/05	0	0.00	1	161.50	165.00	-1	7,660	-0.01%
2023/09/04	0	160.50	0	0.00	159.00	0	7,600	0.00%
2023/08/31	3	159.50	1	160.00	160.00	2	7,547	0.03%
2023/08/30	0	0.00	1	157.50	157.50	-1	7,489	-0.01%
2023/08/29	6	159.33	0	159.50	157.00	6	7,445	0.08%
2023/08/28	3	149.33	4	147.63	150.00	-1	7,327	-0.01%
2023/08/25	1	140.51	1	141.50	144.00	0	7,256	0.00%
2023/08/23	0	0.00	3	139.50	142.00	-3	7,413	-0.04%
2023/08/22	3	139.33	7	138.50	138.00	-4	7,463	-0.05%
2023/08/21	1	138.50	1	140.50	138.50	0	7,474	0.00%
2023/08/18	2	142.50	1	138.50	138.50	1	7,510	0.01%
2023/08/17	1	143.00	0	0.00	143.50	1	7,497	0.01%
2023/08/16	2	138.75	0	0.00	137.00	2	7,498	0.03%
2023/08/15	2	139.75	2	140.50	140.00	0	7,496	0.00%
2023/08/14	2	137.00	6	137.92	139.00	-4	7,452	-0.05%
2023/08/11	0	0.00	5	147.70	143.50	-5	7,361	-0.07%
2023/08/10	2	145.75	3	145.83	145.00	-1	7,284	-0.01%
2023/08/09	2	153.50	2	151.50	151.50	0	7,190	0.00%
2023/08/08	2	156.00	2	158.50	157.00	0	7,172	0.00%
2023/08/04	0	0.00	1	150.50	153.00	-1	7,112	-0.01%
2023/08/02	2	153.75	4	152.75	151.50	-2	7,156	-0.03%
2023/08/01	2	157.00	2	158.00	156.00	0	7,157	0.00%
2023/07/31	4	165.38	4	160.50	160.50	0	7,087	0.00%
2023/07/28	2	161.25	2	162.00	165.50	0	7,045	0.00%
2023/07/27	2	164.00	2	165.00	163.50	0	7,092	0.00%
2023/07/26	3	162.00	3	163.67	164.00	0	7,021	0.00%
2023/07/25	1	164.50	0	0.00	164.50	1	6,878	0.01%
2023/07/21	3	146.17	2	148.00	149.50	1	6,458	0.02%
2023/07/20	1	142.50	2	146.75	147.50	-1	6,443	-0.02%
2023/07/19	2	141.00	2	142.75	142.50	0	6,420	0.00%
2023/07/18	3	143.33	5	142.00	141.50	-2	6,490	-0.03%
2023/07/17	6	148.67	3	149.50	149.00	3	6,392	0.05%
2023/07/14	7	146.57	1	144.00	144.00	6	6,242	0.10%
2023/07/13	6	146.75	6	146.92	144.50	0	6,123	0.00%
2023/07/12	3	142.83	3	141.67	143.00	0	5,938	0.00%
2023/07/11	1	141.50	1	140.50	140.50	0	5,853	0.00%
2023/07/10	3	144.50	5	145.89	146.00	-2	5,727	-0.04%
2023/07/07	3	135.67	3.1	140.07	144.00	-0.1	5,747	0.00%
2023/07/06	1	136.50	1	135.00	136.50	0	5,326	0.00%
2023/07/05	0	0.00	1	134.00	131.00	-1	5,329	-0.02%
2023/07/04	3	134.00	4	134.25	133.50	-1	5,304	-0.02%
2023/07/03	57	138.46	57	137.02	137.50	0	5,175	0.00%
2023/06/30	2	136.00	11	131.55	136.00	-9	4,961	-0.18%
2023/06/29	0	0.00	6	128.67	129.50	-6	4,553	-0.13%
2023/06/28	1	116.00	0	0.00	118.00	1	4,363	0.02%
2023/06/21	2	112.25	2	112.00	112.00	0	4,249	0.00%
2023/06/16	2	113.50	1	113.00	113.00	1	4,261	0.02%
2023/06/14	0	109.00	0	0.00	111.00	0	4,242	0.00%
2023/06/12	1	113.54	1	112.50	112.50	0	4,226	0.00%
2023/06/09	0	0.00	2	115.50	116.00	-2	4,198	-0.05%
2023/06/08	1	111.50	1	110.00	110.00	0	4,149	0.00%
2023/06/07	1	112.00	1	112.50	112.50	0	4,176	0.00%
2023/06/06	1	109.50	1	110.00	110.00	0	4,162	0.00%
2023/06/05	1	111.50	1	109.50	109.50	0	4,162	0.00%
2023/06/02	1	110.50	1	110.00	110.00	0	4,182	0.00%
2023/05/30	0	0.00	1	110.00	109.50	-1	4,128	-0.02%
2023/05/29	1	106.00	1	111.50	109.50	0	4,073	0.00%
2023/05/22	0	0.00	10	102.00	102.50	-10	3,926	-0.25%
2023/05/19	0	98.66	0	0.00	98.00	0	3,934	0.00%
2023/05/12	0	99.30	0	0.00	100.00	0	3,985	0.00%
2023/05/11	1	100.00	0	0.00	100.00	1	3,975	0.03%
2023/05/10	0	104.00	0	0.00	103.50	0	3,949	0.00%
2023/05/09	1	105.50	1	103.00	103.00	0	3,939	0.00%
2023/05/08	1	110.00	1.1	109.24	109.00	-0.1	3,971	0.00%
2023/05/05	0.1	116.50	10	115.00	114.00	-9.9	3,883	-0.25%
2023/05/03	1	117.50	0	0.00	116.00	1	4,009	0.02%
2023/05/02	1	111.50	0	0.00	113.50	1	3,968	0.03%
2023/04/26	1	108.50	1	110.00	111.00	0	4,020	0.00%
2023/04/25	1	110.49	1	109.00	109.00	0	4,004	0.00%
2023/04/24	2	112.75	1.2	112.86	113.50	0.8	3,966	0.02%
2023/04/21	1	114.53	6	117.00	115.00	-5	3,934	-0.13%
2023/04/20	0	0.00	3	118.00	114.50	-3	3,810	-0.08%
2023/04/19	0.2	118.38	0	0.00	115.50	0.2	3,799	0.01%
2023/04/18	0	116.00	0	0.00	114.00	0	3,722	0.00%
2023/04/14	0	0.00	4	112.38	112.00	-4	3,647	-0.11%
2023/04/13	0	0.00	3	112.83	112.50	-3	3,634	-0.08%
2023/04/12	1	110.00	1	106.50	112.50	0	3,558	0.00%
2023/04/10	0	105.00	0	0.00	105.00	0	3,443	0.00%
2023/04/07	0	0.00	1	102.50	102.50	-1	3,296	-0.03%
2023/03/31	1	94.50	0	0.00	94.60	1	3,358	0.03%
2023/03/30	3	92.10	0	0.00	92.40	3	3,436	0.09%
2023/03/29	11	96.67	1	93.60	93.60	10	3,410	0.29%
2023/03/27	1	98.00	0	0.00	97.30	1	3,450	0.03%
2023/03/22	10	98.40	0	0.00	98.30	10	3,549	0.28%
2023/03/21	10	100.50	2	99.50	98.50	8	3,565	0.22%
2023/03/20	2	99.70	0	0.00	99.50	2	3,563	0.06%
2023/03/17	2	97.45	2	97.60	97.60	0	3,593	0.00%
2023/03/15	1	98.60	0	0.00	97.90	1	3,776	0.03%
2023/03/10	1	98.80	2	99.25	98.50	-1	3,921	-0.03%
2023/03/08	1	105.50	1	105.00	105.00	0	3,900	0.00%
2023/03/07	0	0.00	1	107.00	107.00	-1	3,966	-0.03%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/02/24	0	0.00	1	104.50	104.00	-1	4,103	-0.02%
2023/02/23	1	106.50	0	0.00	106.50	1	4,187	0.02%
2023/02/22	1	106.00	0	0.00	106.00	1	4,189	0.02%
2023/02/20	2	103.75	1	106.50	106.50	1	4,187	0.02%
2023/02/17	2	101.25	27	101.20	102.50	-25	4,128	-0.61%
2023/02/16	1	100.00	1	99.00	99.00	0	4,124	0.00%
2023/02/15	7	99.70	2	100.25	100.00	5	4,121	0.12%
2023/02/10	3	97.60	0	0.00	97.30	3	4,152	0.07%
2023/02/08	20	100.50	0	0.00	98.40	20	4,093	0.49%
2023/02/06	3	101.00	3	99.73	99.60	0	4,063	0.00%
2023/02/02	1	105.00	0	105.00	105.50	1	4,028	0.02%
2023/02/01	3	105.33	4	104.88	105.00	-1	3,987	-0.03%
2023/01/31	12	98.12	11	98.56	99.10	1	3,898	0.03%
2023/01/30	20	96.10	20	97.40	95.80	0	3,893	0.00%
2023/01/13	0	0.00	1	92.40	91.70	-1	4,093	-0.02%
2023/01/10	0	92.70	0	0.00	93.30	0	4,159	0.00%
2023/01/09	1	93.00	0	0.00	93.30	1	4,100	0.02%
2023/01/05	1	89.50	1	89.50	89.50	0	4,011	0.00%
2023/01/04	0	91.80	0	91.80	91.70	0	3,978	0.00%
2022/12/28	0	0.00	5	91.98	91.90	-5	3,763	-0.13%
2022/12/26	2	86.75	3	86.40	86.20	-1	3,627	-0.03%
2022/12/23	3	91.13	1	89.50	88.90	2	3,619	0.06%
2022/12/21	1	85.00	0	0.00	83.70	1	3,507	0.03%
2022/12/20	2	83.50	4	83.63	81.70	-2	3,520	-0.06%
2022/12/16	1	89.50	0	0.00	87.70	1	3,573	0.03%
2022/12/15	2	91.30	1	91.50	90.90	1	3,556	0.03%
2022/12/14	0	90.10	0	0.00	90.30	0	3,528	0.00%
2022/12/13	1	88.80	1	87.80	87.80	0	3,500	0.00%
2022/12/09	1	89.40	1	88.50	88.50	0	3,476	0.00%
2022/12/08	2	90.40	2	90.50	90.00	0	3,421	0.00%
2022/12/07	3	87.33	2	85.90	85.90	1	3,324	0.03%
2022/12/06	4	89.80	1	90.30	90.20	3	3,217	0.09%
2022/12/05	1	90.40	1	88.80	88.80	0	3,152	0.00%
2022/12/02	5	88.26	6	88.97	88.70	-1	3,095	-0.03%
2022/11/30	1	84.60	1	84.10	85.00	0	2,989	0.00%
2022/11/29	1	84.00	2	85.40	85.10	-1	2,969	-0.03%
2022/11/28	1	78.70	1	80.70	82.50	0	2,896	0.00%
2022/11/25	1	82.80	0	0.00	80.50	1	2,882	0.03%
2022/11/24	2	81.80	2	82.30	82.50	0	2,859	0.00%
2022/11/23	2	83.85	2	82.10	82.10	0	2,838	0.00%
2022/11/22	2	83.65	2	82.90	82.90	0	2,816	0.00%
2022/11/21	3	84.47	4	84.40	86.30	-1	2,738	-0.04%
2022/11/18	1	80.60	1	79.50	79.50	0	2,648	0.00%
2022/10/31	1	77.50	1	77.00	77.00	0	2,895	0.00%
2022/10/14	0	65.80	0	0.00	65.40	0	2,359	0.00%
2022/09/28	2	64.05	2	63.00	63.00	0	2,539	0.00%
2022/09/23	2	71.60	0	0.00	70.40	2	2,556	0.08%
2022/09/22	1	76.20	0	0.00	76.20	1	2,561	0.04%
2022/09/20	1	78.00	0	0.00	77.90	1	2,636	0.04%
2022/09/06	0	0.00	11	82.55	82.00	-11	3,156	-0.35%
2022/09/05	5	83.36	0	0.00	83.00	5	3,182	0.16%
2022/09/02	2	85.30	0	0.00	84.60	2	3,185	0.06%
2022/08/30	0	0.00	2	86.50	86.50	-2	3,228	-0.06%
2022/08/29	1	85.10	0	0.00	85.40	1	3,241	0.03%
2022/08/26	2	86.10	0	0.00	86.10	2	3,237	0.06%
2022/08/25	2	87.70	0	0.00	87.70	2	3,223	0.06%
2022/08/19	2	85.70	1	86.00	86.50	1	3,243	0.03%
2022/08/18	3	84.83	0	0.00	83.90	3	3,198	0.09%
2022/08/17	5	90.58	0	0.00	88.00	5	3,013	0.17%
2022/08/16	0	0.00	1	98.60	97.70	-1	2,843	-0.04%
2022/08/04	2	96.40	0	0.00	97.20	2	3,186	0.06%
2022/08/02	2	99.20	0	0.00	98.90	2	3,214	0.06%
2022/08/01	1	103.00	0	0.00	101.50	1	3,236	0.03%
2022/07/19	1	97.20	0	0.00	97.40	1	4,609	0.02%
2022/07/18	0	0.00	1	92.90	94.50	-1	4,654	-0.02%
2022/07/15	1	94.30	0	0.00	94.40	1	4,720	0.02%
2022/07/14	2	93.10	4	94.10	96.30	-2	4,833	-0.04%
2022/07/12	2	98.65	2	98.70	98.00	0	5,311	0.00%
2022/07/06	0	0.00	1	107.00	106.50	-1	6,132	-0.02%
2022/07/05	1	113.00	1	113.00	112.50	0	6,141	0.00%
2022/07/01	0	0.00	1	109.50	109.00	-1	6,082	-0.02%
2022/06/29	1	109.00	0	0.00	110.50	1	6,062	0.02%
2022/06/28	10	111.05	10	109.00	108.50	0	6,091	0.00%
2022/06/24	0	0.00	1	103.00	107.50	-1	6,191	-0.02%
2022/06/23	1	100.50	1	101.50	101.50	0	6,235	0.00%
2022/06/17	2	101.25	1	101.50	101.00	1	6,524	0.02%
2022/06/16	1	106.50	4	106.00	105.50	-3	6,414	-0.05%
2022/06/15	6	111.75	0	0.00	108.00	6	6,386	0.09%
2022/06/14	1	108.50	3	109.50	110.00	-2	6,176	-0.03%
2022/06/09	0	0.00	2	115.50	114.50	-2	6,112	-0.03%
2022/06/06	1	112.50	0	0.00	113.00	1	6,101	0.02%
2022/06/01	2	115.00	0	0.00	114.00	2	6,132	0.03%
2022/05/24	1	114.50	0	0.00	114.50	1	6,028	0.02%
2022/05/20	2	121.00	1	117.50	117.50	1	5,961	0.02%
2022/05/19	0	119.50	0	0.00	119.00	0	5,901	0.00%
2022/05/17	2	117.50	2	118.50	118.50	0	5,839	0.00%
2022/05/12	1	112.50	1	112.00	112.00	0	5,612	0.00%
2022/05/03	1	126.00	0	0.00	123.50	1	5,418	0.02%
2022/04/29	0	0.00	1	129.00	127.50	-1	5,388	-0.02%
2022/04/28	5	128.40	2	126.75	125.00	3	5,336	0.06%
2022/04/27	2	130.50	4	131.00	134.00	-2	5,177	-0.04%
2022/04/26	6	134.17	6	135.92	133.50	0	5,001	0.00%
2022/04/25	2	125.50	0	0.00	127.50	2	4,210	0.05%
2022/04/22	0	0.00	1	129.00	128.50	-1	4,124	-0.02%
2022/04/21	3	131.00	4	128.63	127.50	-1	4,080	-0.02%
2022/04/20	4	131.63	4	131.00	131.00	0	4,037	0.00%
2022/04/19	1	131.00	2	133.00	133.50	-1	3,920	-0.03%
2022/04/18	3	131.67	14	133.00	132.50	-11	3,801	-0.29%
2022/04/15	18	130.64	7	130.50	130.50	11	3,517	0.31%
2022/04/14	2	124.00	6	124.17	124.00	-4	3,058	-0.13%
2022/04/12	1	117.50	3	117.67	118.50	-2	2,793	-0.07%
2022/04/06	1	116.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	1	116.00	4	114.63	115.50	-3	2,591	-0.12%
2022/03/31	2	115.00	1	114.50	111.00	1	2,490	0.04%
2022/03/29	6	115.25	4	113.75	113.50	2	2,388	0.08%
2022/03/28	2	118.75	1	118.00	121.50	1	2,230	0.04%
2022/03/25	4	120.13	3	119.33	119.00	1	2,145	0.05%
2022/03/24	2	114.00	4	116.88	119.50	-2	2,259	-0.09%
2022/03/23	1	111.50	1	111.50	111.50	0	2,226	0.00%
2022/03/18	1	108.50	1	109.00	109.00	0	2,212	0.00%
2022/03/14	1	106.50	0	0.00	107.50	1	2,210	0.05%
2022/03/08	1	105.50	1	105.00	105.00	0	2,187	0.00%
2022/03/07	3	108.50	1	108.00	108.00	2	2,158	0.09%
2022/03/04	1	112.50	0	0.00	112.00	1	2,133	0.05%
2022/03/03	1	112.50	0	0.00	114.00	1	2,133	0.05%
2022/02/21	1	113.50	1	113.50	113.50	0	2,253	0.00%
2022/01/26	0	0.00	1	105.50	106.00	-1	2,482	-0.04%
2022/01/25	1	106.50	1	105.50	105.50	0	2,498	0.00%
2022/01/24	0	0.00	5	108.70	109.00	-5	2,524	-0.20%
2022/01/19	1	112.50	1	112.50	112.50	0	2,676	0.00%
2022/01/13	1	118.50	1	116.00	116.00	0	2,717	0.00%
2022/01/11	1	117.50	1	116.50	116.50	0	2,728	0.00%
2022/01/10	5	120.50	0	119.50	121.00	5	2,728	0.18%
2022/01/07	1	115.50	1	117.00	116.50	0	2,746	0.00%
2021/12/21	0	114.00	0	0.00	114.00	0	5,597	0.00%
2021/12/20	3	117.83	3	117.17	114.00	0	5,569	0.00%
2021/12/17	1	114.50	2.2	116.91	116.50	-1.2	5,313	-0.02%
2021/12/08	1	112.00	1	110.50	110.50	0	5,113	0.00%
2021/12/07	1	111.00	1	110.50	111.00	0	5,148	0.00%
2021/12/06	1	110.50	1	110.50	110.50	0	5,157	0.00%
2021/11/24	14	116.00	14	112.00	112.00	0	5,212	0.00%
2021/11/22	0.2	112.00	0	0.00	109.50	0.2	5,143	0.00%
2021/11/18	0	0.00	1	108.00	109.00	-1	5,126	-0.02%
2021/11/16	1	109.50	1	108.50	108.50	0	5,148	0.00%
2021/11/08	0	0.00	0	115.50	114.00	0	5,101	0.00%
2021/11/04	0	110.00	10	111.00	110.50	-10	5,066	-0.20%
2021/11/02	1	111.50	1	111.50	111.50	0	5,088	0.00%
2021/11/01	0	0.00	1	115.50	115.00	-1	5,076	-0.02%
2021/10/29	1	115.00	1	113.00	113.00	0	5,063	0.00%
2021/10/28	0	0.00	0.1	110.46	114.00	-0.1	5,017	0.00%
2021/10/18	0	108.50	0	0.00	107.50	0	4,837	0.00%
2021/10/14	1	112.50	1	111.50	111.50	0	4,733	0.00%
2021/10/13	1	114.50	1	117.00	118.00	0	4,607	0.00%
2021/10/12	3	116.50	3	113.00	113.00	0	4,523	0.00%
2021/10/08	0	119.50	0	0.00	121.00	0	4,420	0.00%
2021/10/07	3	118.17	8	118.81	123.50	-5	4,316	-0.12%
2021/10/06	111	126.70	96	123.34	122.00	15	4,053	0.37%	大買/
2021/10/05	1	116.00	1	117.50	123.50	0	3,406	0.00%
2021/10/04	4	118.00	14	118.68	121.50	-10	3,164	-0.32%
2021/10/01	84	119.14	73	113.45	113.00	11	2,791	0.39%
2021/09/30	3	112.67	1	115.50	116.50	2	2,257	0.09%
2021/09/08	2	104.00	1	103.50	103.00	1	3,798	0.03%
2021/08/20	1	107.00	1	108.50	108.50	0	5,868	0.00%
2021/08/19	1	111.50	1	110.00	110.00	0	5,888	0.00%
2021/08/18	1	110.50	1	112.50	115.00	0	5,895	0.00%
2021/08/13	1	113.50	1	113.50	116.00	0	5,921	0.00%
2021/08/04	1	119.50	0	0.00	118.50	1	6,460	0.02%
2021/07/28	0	0.00	1	123.50	123.00	-1	7,292	-0.01%
2021/07/27	0	0.00	1	122.00	121.00	-1	7,352	-0.01%
2021/07/20	1	130.00	0	0.00	129.00	1	7,521	0.01%
2021/07/16	1	129.50	1	128.00	128.00	0	7,575	0.00%
2021/07/14	1	125.00	1	127.00	126.50	0	7,680	0.00%
2021/07/12	0	0.00	1	130.00	129.00	-1	7,844	-0.01%
2021/07/09	1	130.50	1	129.00	129.00	0	7,879	0.00%
2021/07/07	2	132.00	1	130.50	130.50	1	7,908	0.01%
2021/07/06	1	133.00	1	135.50	134.00	0	7,945	0.00%
2021/07/05	3	136.67	3	137.00	136.00	0	7,924	0.00%
2021/07/01	3	131.67	3	129.50	129.50	0	7,797	0.00%
2021/06/30	1	133.00	1	134.00	134.00	0	7,705	0.00%
2021/06/29	1	133.50	1	131.50	131.50	0	7,616	0.00%
2021/06/25	3	134.67	3	133.33	131.50	0	7,436	0.00%
2021/06/24	2	134.50	2	134.50	134.50	0	7,399	0.00%
2021/06/23	4	137.88	2	135.25	134.00	2	7,310	0.03%
2021/06/22	30	140.37	30	140.32	137.50	0	7,170	0.00%
2021/06/21	2	131.25	3	133.67	133.50	-1	6,799	-0.01%
2021/06/18	1	132.50	1	134.50	132.50	0	6,703	0.00%
2021/06/17	2	132.75	1	136.00	132.50	1	6,614	0.02%
2021/06/16	1	127.50	7	133.36	132.50	-6	6,410	-0.09%
2021/06/15	1	128.00	4	129.88	130.00	-3	6,149	-0.05%
2021/06/11	16	127.06	16	126.41	124.50	0	5,929	0.00%
2021/06/10	1	123.00	0	0.00	121.50	1	5,562	0.02%
2021/06/09	0	0.00	3	120.33	123.50	-3	5,306	-0.06%
2021/06/07	0	0.00	2	113.75	111.50	-2	5,059	-0.04%
2021/06/04	3	120.00	5	120.40	116.00	-2	4,986	-0.04%
2021/06/03	0	0.00	1	116.00	116.00	-1	4,642	-0.02%
2021/06/01	0	113.50	0	0.00	113.50	0	4,574	0.00%
2021/05/28	2	106.75	1	108.50	106.00	1	4,450	0.02%
2021/05/27	2	104.50	2	105.50	105.50	0	4,400	0.00%
2021/05/26	1	103.00	1	103.50	104.50	0	4,505	0.00%
2021/05/25	1	104.00	1	103.50	103.50	0	4,499	0.00%
2021/05/24	1	102.00	0	0.00	103.50	1	4,519	0.02%
2021/05/20	1	104.50	1	102.00	101.50	0	4,619	0.00%
2021/05/19	2	105.25	11	106.41	106.00	-9	4,617	-0.19%
2021/05/18	2	103.75	1	102.00	104.50	1	4,604	0.02%
2021/05/17	3	101.40	2	95.55	95.50	1	4,577	0.02%
2021/05/14	2	109.00	1	110.00	106.00	1	4,465	0.02%
2021/05/13	1	101.00	2	102.50	106.00	-1	4,390	-0.02%
2021/05/12	4	110.00	2	112.25	105.50	2	4,288	0.05%
2021/05/11	5	118.60	6	118.92	116.00	-1	4,090	-0.02%
2021/05/10	14	123.11	13	122.35	122.50	1	3,867	0.03%
2021/05/07	1	117.50	1	118.00	116.50	0	3,558	0.00%
2021/05/06	6	115.83	4.1	118.26	119.00	1.9	3,469	0.05%
2021/05/05	3	107.00	3	110.00	109.00	0	3,343	0.00%
2021/05/04	3	110.00	3	106.50	106.50	0	3,356	0.00%
2021/05/03	2	116.25	0	0.00	112.00	2	3,386	0.06%
2021/04/29	1.1	114.09	5	116.00	116.00	-3.9	3,283	-0.12%
2021/04/27	0	0.00	0.2	116.50	114.00	-0.2	3,268	-0.01%
2021/04/22	0	117.50	3	113.00	112.00	-3	3,332	-0.09%
2021/04/21	7	118.43	4	116.50	116.50	3	3,284	0.09%
2021/04/20	1	121.00	2	119.50	117.50	-1	3,261	-0.03%
2021/04/19	0	0.00	2	118.00	119.00	-2	3,242	-0.06%
2021/04/16	3	114.33	0	0.00	114.00	3	3,150	0.10%
2021/04/15	2	113.00	2	113.50	112.00	0	3,155	0.00%
2021/04/14	0	111.00	0	0.00	110.50	0	3,196	0.00%
2021/04/13	1	112.50	3	111.67	110.50	-2	3,157	-0.06%
2021/04/12	3	111.50	0	0.00	112.00	3	3,162	0.09%
2021/04/09	1	108.50	1	107.50	108.00	0	3,138	0.00%
2021/04/08	0	0.00	1	111.50	110.50	-1	3,123	-0.03%
2021/04/07	1	108.00	1	108.00	108.00	0	3,132	0.00%
2021/03/29	2	105.00	1	106.00	105.50	1	3,277	0.03%
2021/03/26	0	0.00	1	105.00	105.50	-1	3,391	-0.03%
2021/03/24	1	106.50	1	106.00	106.00	0	3,537	0.00%
2021/03/19	2	111.50	1	111.00	111.50	1	3,659	0.03%
2021/03/12	0	0.00	1	112.00	112.00	-1	3,859	-0.03%
2021/03/10	1	112.50	1	113.50	113.50	0	3,905	0.00%
2021/03/09	1	111.50	0	0.00	111.50	1	3,947	0.03%
2021/03/08	0	112.50	0	0.00	110.50	0	3,991	0.00%
2021/03/05	2	112.25	1	112.00	112.00	1	4,015	0.02%
2021/03/04	1	115.50	1	113.00	113.00	0	4,113	0.00%
2021/02/26	2	118.50	1	114.00	114.00	1	4,366	0.02%
2021/02/24	0	0.00	15	115.50	114.00	-15	4,359	-0.34%
2021/02/23	2	114.50	11	114.59	115.50	-9	4,389	-0.21%
2021/02/22	36	114.50	12	113.63	115.00	24	4,366	0.55%
2021/02/19	10	111.00	0	0.00	111.50	10	4,314	0.23%
2021/02/18	0	0.00	1	110.00	109.50	-1	4,362	-0.02%
2021/02/04	0	0.00	1	104.00	105.00	-1	4,417	-0.02%
2021/01/29	2	103.00	2	103.00	100.50	0	4,630	0.00%
2021/01/28	1	103.50	1	104.00	104.00	0	4,753	0.00%
2021/01/25	2	108.00	0	0.00	110.50	2	4,821	0.04%
2021/01/22	0	0.00	1	104.50	105.00	-1	4,748	-0.02%
2021/01/18	1	97.10	1	100.50	102.50	0	4,802	0.00%
2021/01/15	0	0.00	2	102.00	100.50	-2	4,794	-0.04%
2021/01/12	2	104.75	11	101.59	101.50	-9	4,904	-0.18%
2021/01/11	2	106.25	4	105.88	106.00	-2	4,880	-0.04%
2021/01/08	1	109.00	0	0.00	109.00	1	4,914	0.02%
2021/01/07	4	110.88	2	112.25	113.50	2	4,952	0.04%
2020/12/30	1.2	108.50	0	0.00	109.00	1.2	6,274	0.02%
2020/12/29	2	109.25	2	109.00	109.00	0	6,638	0.00%
2020/12/28	1	110.00	1	110.00	110.00	0	6,673	0.00%
2020/12/24	0	0.00	1	114.00	113.00	-1	6,845	-0.01%
2020/12/23	2	114.50	2	113.50	113.50	0	7,092	0.00%
2020/12/22	1	115.50	1	115.00	113.50	0	7,963	0.00%
2020/12/21	1	114.00	0	0.00	118.50	1	7,993	0.01%
2020/12/18	0	0.00	7	112.50	112.00	-7	8,037	-0.09%
2020/12/17	8	111.06	1	109.50	110.50	7	8,124	0.09%
2020/12/15	3	113.00	1	111.50	111.50	2	8,619	0.02%
2020/12/14	2	117.75	2	116.50	116.50	0	8,628	0.00%
2020/12/11	3	120.50	3	121.00	120.00	0	8,708	0.00%
2020/12/10	0	0.00	2	123.50	121.50	-2	8,802	-0.02%
2020/12/09	0	0.00	2	121.75	122.00	-2	9,052	-0.02%
2020/12/08	1	121.50	1	121.50	121.50	0	9,665	0.00%
2020/12/07	2	121.75	1	122.50	122.50	1	9,957	0.01%
2020/12/04	1	125.00	2	124.50	124.00	-1	10,280	-0.01%
2020/12/03	2	127.75	1	126.50	126.00	1	10,551	0.01%
2020/12/02	3	126.50	7	125.64	126.00	-4	11,057	-0.04%
2020/12/01	1	130.00	0	0.00	128.50	1	11,168	0.01%
2020/11/30	5	131.40	3	131.33	130.50	2	11,330	0.02%
2020/11/27	1	128.00	4	129.50	129.00	-3	11,394	-0.03%
2020/11/26	1	127.00	0	0.00	127.00	1	11,696	0.01%
2020/11/25	0	0.00	4	124.38	125.50	-4	12,113	-0.03%
2020/11/24	3	120.00	1	120.00	120.00	2	12,092	0.02%
2020/11/23	4	121.50	2	122.25	122.00	2	12,418	0.02%
2020/11/20	2	123.00	2	123.50	123.50	0	12,613	0.00%
2020/11/19	1	126.00	0	0.00	126.00	1	12,815	0.01%
2020/11/18	3	124.83	1	124.50	124.50	2	13,059	0.02%
2020/11/17	2	126.75	2	124.75	124.00	0	13,204	0.00%
2020/11/16	9	126.83	4	126.50	125.50	5	13,334	0.04%
2020/11/13	3	130.00	0	0.00	130.00	3	13,382	0.02%
2020/11/11	0	0.00	1	131.50	130.50	-1	13,868	-0.01%
2020/11/10	2	130.50	0	0.00	130.50	2	13,956	0.01%
2020/11/09	1	135.50	4	134.13	134.00	-3	14,046	-0.02%
2020/11/06	0	0.00	1	131.50	131.00	-1	13,998	-0.01%
2020/11/05	3	131.33	1	135.00	130.00	2	14,170	0.01%
2020/11/03	0	0.00	5	130.00	131.50	-5	14,817	-0.03%
2020/11/02	1	128.00	1	127.50	127.50	0	14,818	0.00%
2020/10/30	2	131.50	1	130.00	130.00	1	14,818	0.01%
2020/10/29	1	132.00	1	132.00	132.00	0	14,959	0.00%
2020/10/28	2	133.77	0	0.00	133.50	2	14,980	0.01%
2020/10/23	0	0.00	1	131.50	132.00	-1	15,697	-0.01%
2020/10/22	3.1	130.19	2	130.50	131.00	1.1	15,679	0.01%
2020/10/21	0	0.00	8	132.50	132.00	-8	15,659	-0.05%
2020/10/20	1	131.00	1	132.50	132.50	0	15,711	0.00%
2020/10/19	0	0.00	1	135.00	135.00	-1	15,682	-0.01%
2020/10/16	3	136.00	5	137.20	134.50	-2	15,822	-0.01%
2020/10/15	2	142.50	0	0.00	138.00	2	15,821	0.01%
2020/10/14	7	141.93	8	141.88	141.50	-1	15,766	-0.01%
2020/10/13	37	141.54	24	139.63	139.50	13	15,613	0.08%
2020/10/12	8	135.25	9	137.11	139.00	-1	15,189	-0.01%
2020/10/08	4	135.75	1	135.50	135.00	3	15,200	0.02%
2020/10/07	26	138.06	16	140.03	135.50	10	15,128	0.07%
2020/10/06	10	136.75	13	137.23	138.00	-3	14,831	-0.02%
2020/10/05	1	130.00	0	0.00	130.00	1	14,654	0.01%
2020/09/30	5	125.00	10	125.75	128.00	-5	14,650	-0.03%
2020/09/29	4	123.13	3	124.67	125.00	1	14,619	0.01%
2020/09/28	9	125.56	7	125.36	124.00	2	14,564	0.01%
2020/09/25	24	131.52	23	129.72	123.50	1	14,299	0.01%
2020/09/24	4	131.00	14	131.75	131.00	-10	13,382	-0.07%
2020/09/23	2	130.50	2	132.25	133.00	0	13,238	0.00%
2020/09/22	7	130.43	0	0.00	130.00	7	13,125	0.05%
2020/09/21	3	135.50	2	136.50	132.00	1	13,008	0.01%
2020/09/18	6	134.67	27	132.69	135.00	-21	12,802	-0.16%
2020/09/17	34	131.66	18	129.14	129.00	16	12,474	0.13%
2020/09/16	8	129.38	10	130.70	132.00	-2	12,394	-0.02%
2020/09/15	9	128.61	7	129.86	129.50	2	12,266	0.02%
2020/09/14	9	127.50	8	129.94	129.00	1	12,154	0.01%
2020/09/11	20	134.35	12	136.04	130.50	8	11,857	0.07%
2020/09/10	20	132.50	11	133.50	133.50	9	11,230	0.08%
2020/09/09	8	132.25	8	130.13	134.00	0	10,947	0.00%
2020/09/08	6	129.50	4	127.25	127.00	2	10,630	0.02%
2020/09/07	1	134.00	6	133.83	132.50	-5	10,371	-0.05%
2020/09/04	4	122.38	6	124.92	124.00	-2	9,944	-0.02%
2020/09/03	6	124.25	9	124.50	124.50	-3	9,887	-0.03%
2020/09/02	9	122.06	8	121.63	123.50	1	9,735	0.01%
2020/09/01	16	121.22	10	123.75	120.00	6	9,670	0.06%
2020/08/31	11	121.27	11	121.14	123.00	0	9,339	0.00%
2020/08/27	2	117.50	0	0.00	113.50	2	8,776	0.02%
2020/08/26	7	111.57	6	112.67	113.50	1	8,455	0.01%
2020/08/25	1	110.00	2	111.50	108.00	-1	8,298	-0.01%
2020/08/24	6	105.92	18	106.67	108.00	-12	8,316	-0.14%
2020/08/21	13	101.73	15	102.60	102.50	-2	8,429	-0.02%
2020/08/20	10	99.94	5	102.00	99.00	5	8,356	0.06%
2020/08/19	4	105.75	3	105.67	105.50	1	8,192	0.01%
2020/08/18	11	106.77	15	105.97	105.00	-4	8,084	-0.05%
2020/08/17	0	0.00	5	100.70	101.00	-5	7,657	-0.07%
2020/08/14	7	99.23	4	99.73	98.50	3	7,612	0.04%
2020/08/13	1	97.10	0	0.00	99.40	1	7,588	0.01%
2020/08/12	7	98.67	5	99.46	98.20	2	7,538	0.03%
2020/08/11	2	99.45	2	100.45	99.10	0	7,552	0.00%
2020/08/10	2	98.45	4	100.15	98.40	-2	7,429	-0.03%
2020/08/07	4	96.50	7	96.94	100.00	-3	7,137	-0.04%
2020/08/06	3	93.97	2	94.75	93.70	1	6,803	0.01%
2020/08/05	1	94.30	0	0.00	93.60	1	6,815	0.01%
2020/08/04	2	94.25	3	95.23	94.00	-1	6,837	-0.01%
2020/08/03	88	92.98	89	92.44	93.00	-1	6,713	-0.01%
2020/07/31	10	92.42	1	92.20	92.20	9	6,772	0.13%
2020/07/30	11	94.08	12	95.03	93.50	-1	7,089	-0.01%
2020/07/29	7	92.53	10	92.06	92.80	-3	7,121	-0.04%
2020/07/28	2	87.85	0	0.00	87.60	2	6,862	0.03%
2020/07/27	0	0.00	2	89.50	89.30	-2	6,882	-0.03%
2020/07/24	1	88.10	0	0.00	87.70	1	6,840	0.01%
2020/07/23	1	88.10	1	89.30	89.60	0	6,813	0.00%
2020/07/22	4	89.93	2	90.30	88.40	2	6,770	0.03%
2020/07/21	2	88.85	2	89.00	89.10	0	6,617	0.00%
2020/07/17	0	0.00	1	88.50	86.60	-1	6,502	-0.02%
2020/07/16	1	86.80	4	87.13	88.00	-3	6,434	-0.05%
2020/07/15	5	86.54	8	88.19	85.50	-3	6,338	-0.05%
2020/07/13	2	85.30	1	84.90	84.50	1	6,103	0.02%
2020/07/10	12	84.96	7	85.69	85.20	5	6,061	0.08%
2020/07/09	3	84.90	31	84.97	83.70	-28	5,844	-0.48%
2020/07/08	27	81.62	21	82.60	82.50	6	5,863	0.10%
2020/07/07	40	83.86	11	81.50	81.50	29	5,885	0.49%
2020/07/06	3	84.90	7	85.00	85.00	-4	5,861	-0.07%
2020/07/03	6	84.90	6	84.80	84.80	0	5,902	0.00%
2020/07/02	1	85.00	0	0.00	84.70	1	5,995	0.02%
2020/07/01	23	83.87	23	85.44	85.40	0	6,078	0.00%
2020/06/30	12	84.60	12	83.95	83.80	0	6,148	0.00%
2020/06/29	1	85.10	0	0.00	85.00	1	6,218	0.02%
2020/06/24	15	86.46	16	86.12	86.10	-1	6,224	-0.02%
2020/06/23	1	86.00	0	0.00	86.00	1	6,294	0.02%
2020/06/15	3	86.60	0	0.00	86.10	3	6,985	0.04%
2020/06/12	1	85.30	2	87.00	87.00	-1	7,107	-0.01%
2020/06/11	6	88.15	7	87.93	87.40	-1	7,441	-0.01%
2020/06/10	4	92.10	5	91.90	91.00	-1	7,668	-0.01%
2020/06/09	1	92.20	1	91.70	91.70	0	8,053	0.00%
2020/06/08	3	92.53	4	93.10	92.90	-1	8,207	-0.01%
2020/06/05	2	90.40	2	89.95	91.40	0	8,337	0.00%
2020/06/04	1	88.70	4	88.70	88.70	-3	8,491	-0.04%
2020/06/02	3	89.73	3	89.93	88.90	0	8,813	0.00%
2020/06/01	2	88.90	1	91.20	91.20	1	8,787	0.01%
2020/05/29	7	92.07	5	90.58	89.50	2	8,748	0.02%
2020/05/28	7	92.74	6	91.10	91.80	1	8,599	0.01%
2020/05/27	3	87.40	0	0.00	87.50	3	8,429	0.04%
2020/05/26	1	86.90	1	87.60	86.40	0	8,592	0.00%
2020/05/25	1	86.40	1	85.40	86.50	0	8,772	0.00%
2020/05/22	1	84.30	1	86.80	84.30	0	8,761	0.00%
2020/05/21	3	85.37	3	85.63	85.60	0	8,736	0.00%
2020/05/20	19	85.85	18	84.76	84.60	1	8,723	0.01%
2020/05/19	3	87.10	2	87.95	86.50	1	8,637	0.01%
2020/05/18	1	87.10	2	87.00	87.70	-1	8,557	-0.01%
2020/05/15	2	83.95	2	83.20	83.20	0	8,482	0.00%
2020/05/14	12	85.75	13	84.53	84.20	-1	8,460	-0.01%
2020/05/13	2	86.35	0	0.00	85.90	2	8,343	0.02%
2020/05/12	1	88.20	3	88.40	87.40	-2	8,258	-0.02%
2020/05/11	2	88.85	4	88.48	88.10	-2	8,179	-0.02%
2020/05/08	5	90.08	4	89.67	89.60	1	8,130	0.01%
2020/05/07	3	89.50	4	90.00	90.00	-1	8,072	-0.01%
2020/05/06	15	91.41	26	90.70	88.50	-11	7,962	-0.14%
2020/05/05	20	88.52	8	88.81	91.30	12	7,567	0.16%
2020/05/04	1	83.10	1	84.30	83.00	0	7,113	0.00%
2020/04/30	4	83.20	1	84.00	83.80	3	7,022	0.04%
2020/04/29	0	0.00	1	81.60	81.80	-1	6,971	-0.01%
2020/04/27	1	78.90	1	79.60	80.00	0	6,962	0.00%
2020/04/24	2	79.20	2	78.65	78.60	0	6,939	0.00%
2020/04/23	1	80.50	1	80.50	80.50	0	6,897	0.00%
2020/04/21	1	81.40	4	82.05	80.90	-3	6,863	-0.04%
2020/04/17	2	83.55	1	82.20	81.80	1	6,954	0.01%
2020/04/16	1	82.80	0	0.00	83.70	1	6,962	0.01%
2020/04/15	6	82.48	6	82.80	82.80	0	6,954	0.00%
2020/04/14	5	81.90	7	82.43	82.20	-2	6,966	-0.03%
2020/04/13	2	83.75	5	83.16	82.00	-3	6,959	-0.04%
2020/04/10	3	82.87	3	83.47	84.50	0	6,854	0.00%
2020/04/09	4	82.40	3	81.30	81.30	1	6,781	0.01%
2020/04/08	3	82.70	1	83.20	84.30	2	6,713	0.03%
2020/04/07	2	82.65	126	82.58	83.00	-124	6,658	-1.86%	大賣/鉅額交易
2020/04/06	18	79.44	18	80.95	81.80	0	6,569	0.00%
2020/04/01	3	77.57	18	78.84	78.90	-15	6,473	-0.23%
2020/03/31	190	77.05	66	77.21	77.70	124	6,388	1.94%	大買/鉅額交易
2020/03/30	2	74.15	1	74.20	74.10	1	6,324	0.02%
2020/03/27	6	75.88	2	75.90	75.60	4	6,358	0.06%
2020/03/26	5	75.46	3	75.30	75.80	2	6,378	0.03%
2020/03/25	3	76.10	4	77.03	75.30	-1	6,323	-0.02%
2020/03/24	6	74.97	1	75.40	74.60	5	6,241	0.08%
2020/03/23	3	70.23	2	72.10	72.50	1	6,196	0.02%
2020/03/20	2	74.95	2	75.75	73.00	0	6,100	0.00%
2020/03/19	10	74.96	4	77.75	71.60	6	5,881	0.10%
2020/03/18	4	79.90	3	80.90	79.50	1	5,633	0.02%
2020/03/17	20	83.59	14	82.67	78.60	6	5,468	0.11%
2020/03/16	4	85.40	14	85.09	83.60	-10	5,091	-0.20%
2020/03/13	34	79.64	33	80.90	84.40	1	4,749	0.02%
2020/03/12	7	80.64	5	81.94	81.00	2	4,251	0.05%
2020/03/11	3	83.10	4	83.75	83.00	-1	4,036	-0.02%
2020/03/10	7	81.00	3	80.57	83.30	4	3,777	0.11%
2020/03/09	6	80.27	5	80.40	78.60	1	3,560	0.03%
2020/03/06	0	0.00	2	79.45	78.70	-2	3,313	-0.06%
2020/03/05	2	76.20	4	76.95	77.50	-2	3,167	-0.06%
2020/03/04	4	76.73	0	0.00	75.90	4	3,118	0.13%
2020/03/03	2	78.65	13	78.47	78.10	-11	3,053	-0.36%
2020/03/02	4	75.88	3	75.23	79.00	1	2,907	0.03%
2020/02/27	3	79.10	4	78.60	73.60	-1	2,709	-0.04%
2020/02/26	3	77.33	6	76.17	77.00	-3	2,456	-0.12%
2020/02/25	5	72.60	6	73.15	73.40	-1	2,230	-0.04%
2020/02/17	0	0.00	3	72.00	72.30	-3	2,152	-0.14%
2020/02/14	0	0.00	1	69.20	69.50	-1	2,097	-0.05%
2020/02/13	0	0.00	1	69.00	68.70	-1	2,132	-0.05%
2020/02/11	0	0.00	1	68.90	68.50	-1	2,196	-0.05%
2020/02/10	1	66.50	0	0.00	67.80	1	2,236	0.04%
2020/02/05	0	0.00	1	68.00	68.10	-1	2,498	-0.04%
2020/01/30	1	67.00	1	67.10	66.90	0	2,568	0.00%
2020/01/15	0	0.00	0	72.00	71.30	0	2,611	0.00%
2020/01/13	4	73.00	9	74.02	72.50	-5	2,575	-0.19%
2020/01/10	6	69.82	0	0.00	70.10	6	2,429	0.25%
2020/01/08	1	70.00	1	70.00	68.00	0	2,370	0.00%
2020/01/07	3	70.80	0	0.00	70.30	3	2,375	0.13%
2019/12/30	0	0.00	1	72.80	72.30	-1	2,545	-0.04%
2019/12/25	3	73.73	2	73.25	72.60	1	2,559	0.04%
2019/12/24	9	75.62	9	75.96	75.00	0	2,531	0.00%
2019/12/23	11	75.45	1	75.00	75.80	10	2,496	0.40%
2019/12/20	2	73.30	1	73.40	73.20	1	2,407	0.04%
2019/12/17	1	72.30	0	0.00	72.00	1	2,433	0.04%
2019/12/13	0	0.00	1	72.40	72.10	-1	2,561	-0.04%
2019/12/11	1	72.00	0	0.00	71.20	1	2,681	0.04%
2019/11/28	0	0.00	1	72.60	72.20	-1	3,064	-0.03%
2019/11/25	1	72.50	0	0.00	72.70	1	3,105	0.03%
2019/11/22	1	71.90	0	0.00	71.80	1	3,144	0.03%
2019/11/19	0	0.00	1	72.20	72.30	-1	3,214	-0.03%
2019/11/15	1	72.80	0	0.00	72.80	1	3,217	0.03%
2019/11/08	1	75.60	2	76.40	75.60	-1	3,100	-0.03%
2019/11/06	5	77.10	6	75.62	75.20	-1	3,027	-0.03%
2019/11/05	4	76.68	3	76.43	75.00	1	2,937	0.03%
2019/11/04	0	0.00	1	73.10	73.10	-1	2,784	-0.04%
2019/10/29	3	70.80	0	0.00	70.50	3	2,838	0.11%
2019/10/28	0	0.00	2	72.00	72.00	-2	2,938	-0.07%
2019/10/23	1	73.80	0	0.00	73.50	1	3,136	0.03%
2019/10/14	1	78.10	3	78.73	77.60	-2	4,178	-0.05%
2019/10/09	1	77.00	0	0.00	77.40	1	4,093	0.02%
2019/10/08	10	77.30	10	76.30	76.20	0	4,021	0.00%
2019/10/02	1	75.60	0	0.00	75.30	1	4,017	0.02%
2019/09/27	1	74.40	0	0.00	73.90	1	4,033	0.02%
2019/09/24	1	77.10	0	0.00	77.00	1	3,966	0.03%
2019/09/23	0	0.00	3	75.80	75.80	-3	3,918	-0.08%
2019/09/20	0	0.00	4	76.05	75.80	-4	3,914	-0.10%
2019/09/19	4	77.00	0	0.00	76.30	4	3,899	0.10%
2019/09/17	1	77.40	0	0.00	77.30	1	3,835	0.03%
2019/09/16	10	78.20	12	79.23	77.50	-2	3,934	-0.05%
2019/09/12	0	0.00	3	77.40	76.80	-3	3,825	-0.08%
2019/09/10	1	75.70	0	0.00	74.80	1	3,744	0.03%
2019/09/04	0	74.90	5	74.70	74.90	-5	3,762	-0.13%
2019/09/02	0	0.00	3	70.93	71.60	-3	3,675	-0.08%
2019/08/30	1	69.40	0	0.00	69.30	1	3,729	0.03%
2019/08/29	10	69.60	0	0.00	69.10	10	3,896	0.26%
2019/08/28	5	68.32	10	69.15	68.00	-5	3,922	-0.13%
2019/08/23	2	71.10	0	0.00	71.50	2	3,993	0.05%
2019/08/22	2	71.60	0	0.00	71.30	2	3,966	0.05%
2019/08/20	2	72.40	0	0.00	72.10	2	3,923	0.05%
2019/08/19	0	0.00	2	73.80	72.90	-2	3,923	-0.05%
2019/08/16	2	73.85	0	0.00	73.50	2	3,934	0.05%
2019/08/14	1	72.80	0	0.00	72.60	1	3,974	0.03%
2019/08/13	0	0.00	2	73.40	73.40	-2	4,081	-0.05%
2019/08/12	5	75.20	3	74.23	74.30	2	4,085	0.05%
2019/08/06	1	71.00	0	0.00	72.60	1	4,114	0.02%
2019/08/05	2	72.90	0	0.00	72.90	2	4,117	0.05%
2019/08/02	9	73.06	0	0.00	73.40	9	4,112	0.22%
2019/08/01	0	0.00	9	75.57	75.40	-9	4,051	-0.22%
2019/07/29	8	81.61	5	80.16	79.90	3	3,882	0.08%
2019/07/26	3	81.70	5	81.52	81.60	-2	3,842	-0.05%
2019/07/25	2	80.00	2	80.90	79.80	0	3,739	0.00%
2019/07/24	14	80.34	21	80.71	79.80	-7	3,714	-0.19%
2019/07/23	2	79.60	1	78.80	79.00	1	3,639	0.03%
2019/07/22	5	79.50	0	0.00	78.80	5	3,615	0.14%
2019/07/19	6	79.17	1	78.80	79.20	5	3,610	0.14%
2019/07/18	19	78.87	6	79.73	76.80	13	3,515	0.37%
2019/07/17	16	77.53	26	77.28	78.10	-10	3,303	-0.30%
2019/07/16	0	0.00	2	71.50	74.00	-2	2,902	-0.07%
2019/07/15	2	69.00	0	0.00	69.30	2	2,751	0.07%
2019/07/12	0	0.00	5	69.60	69.60	-5	2,834	-0.18%
2019/07/11	2	70.30	1	71.00	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	5	70.66	1	71.30	70.50	4	2,869	0.14%
2019/07/08	3	68.73	0	0.00	69.00	3	2,834	0.11%
2019/07/01	1	65.50	0	0.00	65.10	1	2,891	0.03%
2019/06/28	2	65.05	3	64.93	64.90	-1	2,906	-0.03%
2019/06/27	0	0.00	1	65.70	65.50	-1	2,937	-0.03%
2019/06/24	4	65.85	3	66.13	66.10	1	3,004	0.03%
2019/06/21	6	68.68	9	66.96	66.90	-3	2,962	-0.10%
2019/06/20	2	70.25	2	69.90	69.90	0	2,865	0.00%
2019/06/19	3	69.67	1	69.90	69.90	2	2,941	0.07%
2019/06/18	1	70.30	0	0.00	69.30	1	3,037	0.03%
2019/06/14	3	69.57	2	69.55	69.60	1	3,334	0.03%
2019/06/13	3	69.53	2	69.80	69.60	1	3,325	0.03%
2019/06/12	7	71.19	10	71.06	70.00	-3	3,290	-0.09%
2019/06/11	4	69.93	10	69.67	69.30	-6	3,206	-0.19%
2019/06/10	6	69.97	4	70.18	70.10	2	3,183	0.06%
2019/06/06	5	68.32	2	68.20	68.70	3	3,137	0.10%
2019/06/05	5	67.88	6	68.68	68.60	-1	3,078	-0.03%
2019/06/04	5	65.64	2	65.25	66.00	3	2,931	0.10%
2019/06/03	2	66.60	1	66.20	64.10	1	2,900	0.03%
2019/05/31	7	65.33	2	65.60	65.40	5	2,850	0.18%
2019/05/24	7	62.80	1	62.50	62.30	6	2,789	0.22%
2019/05/21	2	64.00	2	63.90	63.10	0	2,864	0.00%
2019/05/20	0	0.00	1	65.30	64.40	-1	2,977	-0.03%
2019/05/14	2	57.40	9	58.58	60.40	-7	2,978	-0.23%
2019/05/13	2	59.35	2	59.30	59.00	0	3,060	0.00%
2019/05/10	0	0.00	1	60.80	60.80	-1	3,121	-0.03%
2019/05/09	1	62.00	0	0.00	62.00	1	3,214	0.03%
2019/04/30	0.3	64.90	0	0.00	60.90	0.3	4,023	0.01%
2019/04/26	2	63.20	2	63.00	62.40	0	4,083	0.00%
2019/04/24	2	68.85	2	68.55	68.40	0	4,033	0.00%
2019/04/19	3	69.10	0	0.00	68.20	3	4,055	0.07%
2019/04/18	2	67.65	2	69.40	70.00	0	4,143	0.00%
2019/04/17	3	70.83	3	69.93	69.40	0	4,083	0.00%
2019/04/12	3	71.47	3	71.90	71.90	0	4,313	0.00%
2019/04/10	1	74.50	0	0.00	74.50	1	4,433	0.02%
2019/04/08	0	0.00	1	75.00	74.10	-1	4,521	-0.02%
2019/04/03	5	73.00	0	0.00	73.70	5	4,517	0.11%
2019/04/01	1	74.50	0	0.00	71.70	1	4,815	0.02%
2019/03/26	2	74.70	2	74.30	73.80	0	5,053	0.00%
2019/03/25	2	74.10	4	74.50	74.00	-2	5,074	-0.04%
2019/03/22	1	75.00	1	76.50	76.30	0	5,057	0.00%
2019/03/21	2	76.00	3	76.37	74.20	-1	5,039	-0.02%
2019/03/20	7	75.57	9	75.57	75.80	-2	4,979	-0.04%
2019/03/19	1	72.30	1	70.50	72.50	0	4,803	0.00%
2019/03/12	0	0.00	1	69.50	69.10	-1	4,923	-0.02%
2019/03/04	2	71.40	2	70.30	69.10	0	5,658	0.00%
2019/02/25	1	70.50	0	0.00	70.40	1	6,074	0.02%
2019/02/22	0	0.00	2	69.20	70.10	-2	6,109	-0.03%
2019/02/21	1	70.50	2	72.40	71.00	-1	6,109	-0.02%
2019/02/19	3	71.20	2	72.05	70.10	1	6,159	0.02%
2019/02/18	1	68.20	0	0.00	68.50	1	6,167	0.02%
2019/02/15	1	70.00	0	0.00	68.20	1	6,632	0.02%
2019/02/12	2	70.50	2	71.70	70.00	0	6,721	0.00%
2019/02/11	3	71.50	1	69.50	69.90	2	6,675	0.03%
2019/01/30	4	66.15	3	67.10	65.80	1	6,692	0.01%
2019/01/29	4	66.63	3	66.40	66.90	1	6,755	0.01%
2019/01/28	0	0.00	1	66.40	66.30	-1	6,809	-0.01%
2019/01/25	8	64.90	5	66.18	64.40	3	6,929	0.04%
2019/01/24	4	63.78	0	0.00	65.60	4	6,718	0.06%
2019/01/23	2	58.15	2	59.20	60.00	0	6,490	0.00%
2019/01/22	3	56.07	0	0.00	56.30	3	6,503	0.05%
2019/01/21	7	54.17	3	54.20	55.20	4	6,652	0.06%
2019/01/18	1	58.10	0	0.00	58.10	1	6,676	0.01%
2019/01/17	8	57.65	10	57.90	56.60	-2	6,808	-0.03%
2019/01/16	18	57.36	0	0.00	57.80	18	6,925	0.26%
2019/01/10	11	55.48	0	0.00	55.10	11	7,773	0.14%
2019/01/07	0	0.00	6	54.25	52.80	-6	8,129	-0.07%
2019/01/04	9	54.07	3	52.50	52.50	6	8,277	0.07%
2019/01/03	0	0.00	20	57.64	58.30	-20	8,492	-0.24%
2018/12/28	0	0.00	5	65.40	65.00	-5	8,801	-0.06%
2018/12/26	10	65.01	0	0.00	63.20	10	9,370	0.11%
2018/12/25	4	65.33	0	0.00	65.00	4	9,769	0.04%
2018/12/24	5	67.22	1	66.80	67.10	4	10,018	0.04%
2018/12/22	9	63.32	0	0.00	65.00	9	10,207	0.09%
2018/12/21	0	0.00	3	57.93	59.10	-3	10,623	-0.03%
2018/12/19	4	60.40	1	60.00	60.50	3	11,468	0.03%
2018/12/18	1	62.70	1	62.30	61.00	0	11,953	0.00%
2018/12/14	1	62.90	1	63.00	63.20	0	12,465	0.00%
2018/12/12	2	66.20	0	0.00	66.20	2	12,862	0.02%
2018/12/11	2	64.65	0	0.00	64.50	2	13,107	0.02%
2018/12/10	2	65.80	0	0.00	64.30	2	13,465	0.01%
2018/12/07	4	64.93	0	0.00	64.40	4	13,711	0.03%
2018/12/06	1	65.90	0	0.00	64.80	1	14,114	0.01%
2018/12/05	0	0.00	7	66.71	66.90	-7	14,250	-0.05%
2018/12/04	15	70.22	0	0.00	69.20	15	14,513	0.10%
2018/12/03	1	68.50	0	0.00	68.30	1	14,797	0.01%
2018/11/30	0	0.00	55	64.80	67.80	-55	14,973	-0.37%
2018/11/29	3	70.23	2	70.10	68.20	1	14,764	0.01%
2018/11/28	3	71.17	2	71.40	71.00	1	14,595	0.01%
2018/11/27	95	72.08	95	72.49	73.00	0	14,535	0.00%
2018/11/26	8	70.43	7	70.07	72.30	1	14,478	0.01%
2018/11/23	4	75.80	3	75.00	74.80	1	14,229	0.01%
2018/11/22	2	79.80	2	76.50	76.50	0	14,115	0.00%
2018/11/21	4	80.83	0	0.00	80.30	4	14,052	0.03%
2018/11/19	0	0.00	1	79.80	80.70	-1	14,004	-0.01%
2018/11/16	10	81.39	4	81.13	80.30	6	14,049	0.04%
2018/11/15	2	83.25	8.1	83.30	82.20	-6.1	13,976	-0.04%
2018/11/14	91	85.73	95	86.06	83.80	-4	13,824	-0.03%
2018/11/13	6	79.13	3	80.60	80.90	3	13,419	0.02%
2018/11/12	7	81.00	3	80.60	80.20	4	13,402	0.03%
2018/11/09	1	79.40	1	78.60	79.80	0	13,327	0.00%
2018/11/08	1	81.40	3	80.43	78.50	-2	13,296	-0.02%
2018/11/07	6	81.73	5	80.38	80.30	1	13,236	0.01%
2018/11/06	4	80.75	6	80.10	79.50	-2	13,157	-0.02%
2018/11/05	1	80.00	2	79.85	78.60	-1	12,993	-0.01%
2018/11/02	4	77.15	5	78.74	77.70	-1	12,891	-0.01%
2018/10/31	5	74.18	7	74.57	74.30	-2	12,596	-0.02%
2018/10/30	4	71.45	4	71.63	74.20	0	12,473	0.00%
2018/10/29	2	74.80	2	71.70	72.20	0	12,330	0.00%
2018/10/26	2	79.70	1	81.00	77.10	1	12,151	0.01%
2018/10/25	7	79.21	7	79.10	80.00	0	12,043	0.00%
2018/10/24	5	81.68	5	81.96	81.10	0	11,906	0.00%
2018/10/23	4	82.80	4	82.30	81.40	0	11,815	0.00%
2018/10/22	4	80.38	6	80.70	81.80	-2	11,596	-0.02%
2018/10/19	2	75.71	3	78.00	78.70	-1	11,432	-0.01%
2018/10/18	5	75.42	5	78.26	76.90	0	11,219	0.00%
2018/10/17	94	75.86	94	75.93	75.00	0	10,919	0.00%
2018/10/16	5	76.28	6	75.98	75.50	-1	10,849	-0.01%
2018/10/15	1	81.10	1	78.30	78.00	0	10,703	0.00%
2018/10/11	89	79.93	92	80.40	77.40	-3	10,349	-0.03%
2018/10/09	5.1	85.25	3	85.47	86.00	2.1	10,213	0.02%
2018/10/08	3	84.03	1	85.60	83.00	2	10,041	0.02%
2018/10/05	4	86.93	10.1	84.96	86.00	-6.1	9,870	-0.06%
2018/10/04	12	86.26	5	87.10	88.90	7	9,556	0.07%
2018/10/03	84	86.59	81	88.06	84.30	3	9,225	0.03%
2018/10/02	5	90.54	2	92.15	90.00	3	8,836	0.03%
2018/10/01	82	89.86	84	91.76	92.50	-2	8,548	-0.02%
2018/09/28	23	96.05	24	93.67	90.90	-1	8,092	-0.01%
2018/09/27	11.1	97.81	8	98.58	99.00	3.1	7,571	0.04%
2018/09/26	7	95.76	2	97.25	100.00	5	7,234	0.07%
2018/09/25	16	95.39	6	96.53	91.40	10	6,718	0.15%
2018/09/21	3	90.87	3	91.30	93.50	0	6,141	0.00%
2018/09/20	0	0.00	2	86.10	86.20	-2	5,790	-0.03%
2018/09/19	1	84.40	0	0.00	84.40	1	5,686	0.02%
2018/09/18	3	85.77	1	83.50	83.50	2	5,687	0.04%
2018/09/17	88	83.93	89	83.55	85.20	-1	5,506	-0.02%
2018/09/14	4	79.90	4	80.20	80.00	0	5,357	0.00%
2018/09/13	2	84.85	2	84.00	83.10	0	5,057	0.00%
2018/09/12	4	83.80	3	83.23	85.00	1	4,890	0.02%
2018/09/10	9	76.47	18	75.13	77.50	-9	4,947	-0.18%
2018/09/07	3.1	73.76	3	73.33	74.50	0.1	4,690	0.00%
2018/09/05	1	69.50	1.6	69.63	69.70	-0.6	4,361	-0.01%
2018/09/03	1	62.80	0	0.00	62.60	1	4,278	0.02%
2018/08/30	0.6	64.90	0	0.00	64.10	0.6	4,310	0.01%
2018/08/28	1	62.80	0	0.00	62.00	1	4,388	0.02%
2018/08/27	0	0.00	2	62.65	62.70	-2	4,500	-0.04%
2018/08/20	6	59.30	6	61.30	61.50	0	4,545	0.00%
2018/08/16	1	62.80	1	63.00	62.80	0	4,435	0.00%
2018/08/15	0	0.00	1	63.00	62.00	-1	4,526	-0.02%
2018/08/14	2	62.95	2	62.90	63.60	0	4,522	0.00%
2018/08/13	4	61.98	0	0.00	62.00	4	4,511	0.09%
2018/08/08	15	68.99	0	0.00	68.50	15	4,433	0.34%
2018/08/07	20	68.97	0	0.00	68.90	20	4,430	0.45%
2018/07/31	0	0.00	1	69.00	69.30	-1	4,509	-0.02%
2018/07/30	10	70.07	11	69.15	68.70	-1	4,552	-0.02%
2018/07/27	2	68.70	0	0.00	68.80	2	4,530	0.04%
2018/07/26	1	68.50	6	68.52	68.30	-5	4,516	-0.11%
2018/07/24	0	0.00	2	70.00	70.10	-2	4,457	-0.04%
2018/07/23	3	71.70	4	69.90	70.00	-1	4,763	-0.02%
2018/07/20	0	0.00	6	68.37	69.00	-6	4,936	-0.12%
2018/07/19	1	69.00	16	68.06	68.30	-15	4,961	-0.30%
2018/07/18	1	68.10	2	68.10	68.10	-1	4,975	-0.02%
2018/07/17	28	69.82	28	69.70	67.20	0	4,953	0.00%
2018/07/16	4	68.68	2	68.70	70.60	2	4,762	0.04%
2018/07/13	1	65.50	1	64.00	64.20	0	4,662	0.00%
2018/07/12	1	65.30	1	65.20	64.50	0	4,647	0.00%
2018/07/11	1	65.30	4	65.00	64.70	-3	4,662	-0.06%
2018/07/10	3	64.63	2	64.65	65.40	1	4,665	0.02%
2018/07/09	3	62.90	1	62.80	63.40	2	4,700	0.04%
2018/07/03	10	60.72	0	0.00	60.10	10	6,390	0.16%
2018/07/02	7	62.07	0	0.00	62.30	7	6,626	0.11%
2018/06/29	5	64.52	0	0.00	63.50	5	7,054	0.07%
2018/06/28	4	63.45	2	63.90	63.90	2	7,658	0.03%
2018/06/27	0	0.00	1	64.60	62.70	-1	8,332	-0.01%
2018/06/26	1	64.10	0	0.00	64.90	1	8,802	0.01%
2018/06/25	0	0.00	5	64.54	62.10	-5	8,792	-0.06%
2018/06/22	2	64.30	13	63.58	61.60	-11	8,963	-0.12%
2018/06/21	0	0.00	13	67.88	66.20	-13	9,315	-0.14%
2018/06/20	52	70.32	50	70.73	70.20	2	9,496	0.02%
2018/06/19	2	64.70	3	68.20	69.50	-1	9,680	-0.01%
2018/06/15	3	63.33	3	64.07	63.20	0	9,827	0.00%
2018/06/14	9	63.50	30	65.71	62.50	-21	9,898	-0.21%
2018/06/12	2	55.20	0	0.00	55.10	2	10,117	0.02%
2018/06/08	2	54.55	0	0.00	54.70	2	10,384	0.02%
2018/06/06	1	59.20	1	58.90	58.90	0	11,129	0.00%
2018/06/04	22	57.49	5	56.18	58.00	17	11,225	0.15%
2018/06/01	1	48.75	0	0.00	54.20	1	11,274	0.01%
2018/05/31	2	50.75	2	49.35	49.35	0	11,491	0.00%
2018/05/29	4	51.35	4	52.18	50.50	0	11,998	0.00%
2018/05/28	7	50.81	4	50.25	50.30	3	12,283	0.02%
2018/05/25	2	55.90	2	58.20	55.10	0	12,605	0.00%
2018/05/24	6	59.62	1	58.80	59.00	5	13,238	0.04%
2018/05/23	4	58.85	0	0.00	59.20	4	13,666	0.03%
2018/05/22	4	55.20	0	0.00	58.00	4	13,930	0.03%
2018/05/21	2	51.10	0	0.00	53.50	2	14,389	0.01%
2018/05/15	4	51.45	1	51.00	51.00	3	15,889	0.02%
2018/05/14	6	49.90	5	49.75	49.60	1	16,541	0.01%
2018/05/11	6	52.53	0	0.00	52.00	6	17,175	0.03%
2018/05/10	0	0.00	1	47.25	48.60	-1	17,546	-0.01%
2018/05/09	1	49.00	0	0.00	49.00	1	17,854	0.01%
2018/05/08	2	50.75	0	0.00	46.80	2	17,929	0.01%
2018/05/07	2	50.90	1	49.00	52.00	1	17,936	0.01%
2018/05/04	3	53.40	0	0.00	53.40	3	17,963	0.02%
2018/04/30	0	0.00	1	74.90	73.10	-1	18,108	-0.01%
2018/04/27	17	71.77	12	73.01	73.80	5	18,128	0.03%
2018/04/26	97	77.00	90	78.52	73.70	7	17,823	0.04%
2018/04/25	2	81.80	0	0.00	81.80	2	17,643	0.01%
2018/04/24	4	83.73	13	81.15	81.00	-9	17,647	-0.05%
2018/04/23	19	82.81	1	82.00	83.50	18	17,918	0.10%
2018/04/20	15	83.31	0	0.00	82.60	15	17,939	0.08%
2018/04/19	2	83.90	0	0.00	83.50	2	17,908	0.01%
2018/04/18	0	0.00	2	83.90	83.10	-2	17,921	-0.01%
2018/04/17	0	0.00	10	83.00	83.00	-10	17,958	-0.06%
2018/04/16	2	83.00	2	84.00	82.60	0	18,044	0.00%
2018/04/13	0	0.00	2	83.50	84.80	-2	18,169	-0.01%
2018/04/12	21	84.96	5	83.00	85.00	16	18,343	0.09%
2018/04/11	92	83.52	143	83.98	86.00	-51	18,776	-0.27%	大賣/
2018/04/10	65	90.86	56	92.12	83.30	9	18,412	0.05%
2018/04/09	20	87.73	34	87.99	92.50	-14	17,913	-0.08%
2018/04/03	53	83.32	60.1	83.64	84.10	-7.1	17,701	-0.04%
2018/04/02	130	83.06	122	82.69	81.70	8	17,646	0.05%	大買/大賣/
2018/03/31	30	80.73	12	80.50	80.50	18	17,313	0.10%
2018/03/30	50	80.51	46	81.34	83.40	4	16,682	0.02%
2018/03/29	63	74.47	49	74.90	75.90	14	15,958	0.09%
2018/03/28	1	70.20	21	69.29	69.00	-20	15,366	-0.13%
2018/03/27	23	70.20	3	69.83	69.50	20	15,310	0.13%
2018/03/26	9	68.93	7	69.14	70.00	2	15,026	0.01%
2018/03/23	5	66.56	8	66.20	67.50	-3	14,647	-0.02%
2018/03/22	20	65.06	19	64.57	65.70	1	14,338	0.01%
2018/03/21	2.1	66.38	4	65.70	65.70	-2	13,650	-0.01%
2018/03/20	5	64.16	5	64.28	64.30	0	13,424	0.00%
2018/03/19	13	63.03	13	65.15	63.10	0	13,399	0.00%
2018/03/16	2	62.40	1	61.50	61.20	1	13,028	0.01%
2018/03/15	0	0.00	3	61.43	61.40	-3	12,907	-0.02%
2018/03/14	0	0.00	1	61.90	61.00	-1	12,787	-0.01%
2018/03/13	12	62.92	12	64.18	60.00	0	12,630	0.00%
2018/03/12	54	58.23	57	59.69	62.90	-3	12,141	-0.02%
2018/03/09	2	57.30	0	0.00	57.20	2	11,822	0.02%
2018/03/08	6	57.68	8	58.08	58.50	-2	11,720	-0.02%
2018/03/07	2	59.70	2	61.10	58.00	0	11,607	0.00%
2018/03/06	23	58.71	22	59.37	60.70	1	11,486	0.01%
2018/03/05	7	59.39	8	61.19	59.00	-1	11,234	-0.01%
2018/03/02	2	61.90	0	0.00	61.80	2	10,941	0.02%
2018/03/01	2	63.10	8	62.34	63.50	-6	10,699	-0.06%
2018/02/27	39	61.38	31	61.79	62.50	8	10,391	0.08%
2018/02/26	127	58.70	129	57.79	59.00	-2	10,017	-0.02%	大買/大賣/
2018/02/23	8	63.40	25	60.79	56.50	-17	9,342	-0.18%
2018/02/22	7	61.04	13	60.48	62.70	-6	8,886	-0.07%
2018/02/21	14	54.68	7	56.60	57.00	7	8,514	0.08%
2018/02/12	0	0.00	9	50.36	51.90	-9	8,049	-0.11%
2018/02/09	5	46.24	24	46.03	47.20	-19	7,837	-0.24%
2018/02/08	25	48.59	8	47.09	46.30	17	7,587	0.22%
2018/02/07	30	54.24	28	51.10	48.95	2	7,199	0.03%
2018/02/06	96	54.52	94	54.43	52.20	2	6,565	0.03%
2018/02/05	69	55.96	50	56.03	58.00	19	5,914	0.32%
2018/02/02	9	51.29	11.5	52.37	52.80	-2.5	5,273	-0.05%
2018/02/01	11	46.58	9	47.07	48.00	2	4,891	0.04%
2018/01/31	0	0.00	1	40.60	43.65	-1	4,577	-0.02%
2018/01/30	1	39.95	0	0.00	39.70	1	4,503	0.02%
2018/01/29	2	40.78	0	0.00	39.70	2	4,515	0.04%
2018/01/26	5	39.60	2	39.80	40.00	3	4,440	0.07%
2018/01/25	2	41.75	0	0.00	42.00	2	4,341	0.05%
2018/01/23	0	0.00	2	40.30	41.60	-2	4,313	-0.05%
2018/01/19	7	38.87	0	0.00	37.55	7	4,297	0.16%
2018/01/11	5	44.76	0	0.00	45.20	5	3,760	0.13%
2018/01/10	2	40.00	0	0.00	41.10	2	3,707	0.05%
2018/01/09	11	36.69	0	0.00	37.40	11	3,597	0.31%
2018/01/08	10	33.48	17	33.25	34.00	-7	3,450	-0.20%
2018/01/05	44	28.61	50	28.78	30.95	-6	3,223	-0.19%
2018/01/04	6	27.16	6	26.85	28.15	0	2,767	0.00%
2018/01/03	0	0.00	6	24.78	25.60	-6	2,512	-0.24%
2018/01/02	1	23.30	26	22.95	23.30	-25	2,309	-1.08%