世紀鋼 (9958)-凱基-新莊券商分點個股進出

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
288.5
漲跌
▼6.0
漲幅
-2.04%
成交量
11,065張
產業
上市鋼鐵類股
820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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/11/15	1	171.00	0	0.00	165.50	1	6,246	0.02%
2023/11/14	0	0.00	1	167.50	169.00	-1	6,146	-0.02%
2023/11/13	3	166.33	2	171.25	166.00	1	6,074	0.02%
2023/11/10	2	154.50	3.1	155.77	159.00	-1.1	5,813	-0.02%
2023/11/09	1	151.00	0.1	149.00	151.00	1	5,631	0.02%
2023/11/08	0.1	144.00	2	144.50	147.00	-2	5,657	-0.03%
2023/11/06	1	142.50	0.1	141.00	141.00	1	5,696	0.02%
2023/11/03	1.1	139.43	1	139.00	140.00	0.1	5,700	0.00%
2023/11/02	0	0.00	0.1	138.50	139.50	-0.1	5,716	0.00%
2023/11/01	4.1	138.77	3.1	142.17	143.50	1	5,589	0.02%
2023/10/31	3.1	162.02	0	0.00	150.50	3.1	5,324	0.06%
2023/10/30	1	167.00	0	0.00	167.00	1	5,302	0.02%
2023/10/26	1	169.00	0	0.00	164.00	1	5,434	0.02%
2023/10/25	0	0.00	0	173.00	170.00	0	5,423	0.00%
2023/10/18	0	176.00	0	0.00	175.00	0	5,963	0.00%
2023/10/11	0	0.00	3	173.00	172.00	-3	6,489	-0.05%
2023/10/05	0	177.50	0	0.00	175.00	0	6,810	0.00%
2023/09/28	0	0.00	2	181.50	181.00	-2	7,767	-0.03%
2023/09/22	0.1	182.00	1	180.00	181.00	-1	8,446	-0.01%
2023/09/19	0	0.00	1	186.00	187.00	-1	8,614	-0.01%
2023/09/15	0	0.00	5	176.80	178.50	-5	8,215	-0.06%
2023/09/14	2	168.00	1	163.50	167.50	1	7,911	0.01%
2023/09/13	1	161.00	20	158.00	160.50	-19	7,851	-0.24%
2023/09/11	0	0.00	1.1	172.18	170.00	-1.1	7,726	-0.01%
2023/09/06	0	0.00	1	171.00	166.00	-1	7,691	-0.01%
2023/08/30	1	156.00	1	157.50	157.50	0	7,489	0.00%
2023/08/29	1	157.00	4	158.88	157.00	-3	7,445	-0.04%
2023/08/28	20	150.00	0	0.00	150.00	20	7,327	0.27%
2023/08/25	1	138.50	2	144.25	144.00	-1	7,256	-0.01%
2023/08/24	1	143.50	0	0.00	142.50	1	7,278	0.01%
2023/08/23	0	0.00	2	142.00	142.00	-2	7,413	-0.03%
2023/08/22	1	141.00	0	0.00	138.00	1	7,463	0.01%
2023/08/18	2	142.75	0	0.00	138.50	2	7,510	0.03%
2023/08/17	2	139.50	2	141.50	143.50	0	7,497	0.00%
2023/08/14	1	136.50	1	138.00	139.00	0	7,452	0.00%
2023/08/10	0	0.00	3	147.67	145.00	-3	7,284	-0.04%
2023/08/08	2	157.25	1	159.00	157.00	1	7,172	0.01%
2023/08/01	1	154.00	1	155.50	156.00	0	7,157	0.00%
2023/07/31	0	0.00	1	161.50	160.50	-1	7,087	-0.01%
2023/07/26	2	164.00	0	0.00	164.00	2	7,021	0.03%
2023/07/24	3.1	154.97	3	157.33	158.50	0.1	6,735	0.00%
2023/07/21	1	145.50	1	147.00	149.50	0	6,458	0.00%
2023/07/20	0	0.00	1	144.00	147.50	-1	6,443	-0.02%
2023/07/19	1	142.00	0	0.00	142.50	1	6,420	0.02%
2023/07/18	1	147.00	1	142.00	141.50	0	6,490	0.00%
2023/07/17	1	150.50	2	148.25	149.00	-1	6,392	-0.02%
2023/07/14	6	145.83	2	148.75	144.00	4	6,242	0.06%
2023/07/13	4	146.13	4	147.50	144.50	0	6,123	0.00%
2023/07/12	1	140.50	1	141.50	143.00	0	5,938	0.00%
2023/07/11	1	147.00	0.1	144.00	140.50	0.9	5,853	0.02%
2023/07/10	3	146.33	1.2	145.17	146.00	1.8	5,727	0.03%
2023/07/07	2	144.75	6	143.50	144.00	-4	5,747	-0.07%
2023/07/06	1	136.50	0.2	136.00	136.50	0.8	5,326	0.02%
2023/07/05	1	132.50	0.1	132.00	131.00	0.9	5,329	0.02%
2023/07/04	2	136.25	1	134.00	133.50	1	5,304	0.02%
2023/07/03	6.1	138.49	11.7	138.35	137.50	-5.6	5,175	-0.11%
2023/06/30	5	133.20	7	133.21	136.00	-2	4,961	-0.04%
2023/06/29	11	124.00	13.2	127.76	129.50	-2.2	4,553	-0.05%
2023/06/28	1	115.00	1	116.00	118.00	0	4,363	0.00%
2023/06/13	1.1	110.05	0	0.00	108.50	1.1	4,231	0.03%
2023/06/09	0	0.00	1	114.00	116.00	-1	4,198	-0.02%
2023/06/07	0	0.00	2	111.50	112.50	-2	4,176	-0.05%
2023/06/05	1	109.50	0	0.00	109.50	1	4,162	0.02%
2023/06/02	0	0.00	1	111.00	110.00	-1	4,182	-0.02%
2023/05/29	1	110.50	1	111.50	109.50	0	4,073	0.00%
2023/05/12	1	99.50	0	0.00	100.00	1	3,985	0.03%
2023/04/25	1	109.00	1	109.50	109.00	0	4,004	0.00%
2023/04/24	1	112.00	0	0.00	113.50	1	3,966	0.03%
2023/04/21	3	116.17	0	0.00	115.00	3	3,934	0.08%
2023/04/20	1	114.50	1	119.50	114.50	0	3,810	0.00%
2023/04/19	2	116.75	0	0.00	115.50	2	3,799	0.05%
2023/04/17	0	0.00	1	116.00	115.50	-1	3,711	-0.03%
2023/04/14	1	112.00	0	0.00	112.00	1	3,647	0.03%
2023/04/12	2	102.00	0	0.00	112.50	2	3,558	0.06%
2023/04/11	2	103.75	0	104.00	106.00	2	3,367	0.06%
2023/04/07	1	102.00	4	101.63	102.50	-3	3,296	-0.09%
2023/03/29	1	93.60	0	0.00	93.60	1	3,410	0.03%
2023/03/17	0	97.00	0	0.00	97.60	0	3,593	0.00%
2023/03/15	1	99.40	0	0.00	97.90	1	3,776	0.03%
2023/03/08	0	0.00	1	105.00	105.00	-1	3,900	-0.03%
2023/03/07	1	107.00	5	107.00	107.00	-4	3,966	-0.10%
2023/02/20	2	106.75	2	104.00	106.50	0	4,187	0.00%
2023/02/16	0	0.00	1	99.40	99.00	-1	4,124	-0.02%
2023/02/15	2	100.00	0	0.00	100.00	2	4,121	0.05%
2023/02/14	2	99.00	0	0.00	99.00	2	4,113	0.05%
2023/02/06	10	103.00	4	99.83	99.60	6	4,063	0.15%
2023/02/01	0	0.00	3	105.67	105.00	-3	3,987	-0.08%
2023/01/31	2	98.65	0	0.00	99.10	2	3,898	0.05%
2022/12/29	27	88.80	28	91.60	90.80	-1	3,854	-0.03%
2022/12/28	1	90.30	1	91.10	91.90	0	3,763	0.00%
2022/12/23	1	90.30	1	91.00	88.90	0	3,619	0.00%
2022/12/22	19	90.00	20	89.87	90.00	-1	3,537	-0.03%
2022/12/15	0	0.00	2	91.00	90.90	-2	3,556	-0.06%
2022/12/08	1	88.80	0	0.00	90.00	1	3,421	0.03%
2022/12/07	1	90.30	0	0.00	85.90	1	3,324	0.03%
2022/12/06	2	89.80	2	91.30	90.20	0	3,217	0.00%
2022/12/05	1	88.90	1	90.60	88.80	0	3,152	0.00%
2022/11/30	1	84.00	0	0.00	85.00	1	2,989	0.03%
2022/11/21	0	0.00	1	84.40	86.30	-1	2,738	-0.04%
2022/11/17	1	82.30	0	0.00	82.00	1	2,654	0.04%
2022/11/14	0	0.00	1	81.70	81.70	-1	2,645	-0.04%
2022/10/28	1	80.90	2	81.00	80.80	-1	2,838	-0.04%
2022/10/27	0	0.00	1	80.80	81.20	-1	2,823	-0.04%
2022/10/26	4	79.15	3	79.63	80.00	1	2,780	0.04%
2022/10/25	4	77.85	6	77.88	80.00	-2	2,724	-0.07%
2022/10/24	2	76.60	1.5	76.83	78.10	0.5	2,582	0.02%
2022/10/21	1	73.60	2	73.00	73.60	-1	2,496	-0.04%
2022/10/20	1	69.30	1	68.70	71.60	0	2,421	0.00%
2022/10/19	0	0.00	0	69.10	70.40	0	2,376	0.00%
2022/10/17	0	63.80	0	0.00	64.80	0	2,358	0.00%
2022/10/14	0	65.60	0	0.00	65.40	0	2,359	0.00%
2022/10/03	1	63.80	0	0.00	63.60	1	2,546	0.04%
2022/09/15	0.2	83.20	0	0.00	82.80	0.2	2,743	0.01%
2022/09/12	1	81.00	1	81.60	83.70	0	2,837	0.00%
2022/09/06	1	83.20	1	82.00	82.00	0	3,156	0.00%
2022/08/26	0	0.00	1	86.00	86.10	-1	3,237	-0.03%
2022/08/25	1	87.60	0	0.00	87.70	1	3,223	0.03%
2022/08/18	1	82.90	0	0.00	83.90	1	3,198	0.03%
2022/08/17	3.5	91.33	0	0.00	88.00	3.5	3,013	0.12%
2022/07/25	1	100.50	0	0.00	100.00	1	3,457	0.03%
2022/07/20	1	97.60	0	0.00	97.40	1	4,535	0.02%
2022/07/18	2	93.70	0	0.00	94.50	2	4,654	0.04%
2022/07/14	0	0.00	0.1	94.10	96.30	-0.1	4,833	0.00%
2022/07/05	0	0.00	1	113.00	112.50	-1	6,141	-0.02%
2022/07/01	0	0.00	1	113.00	109.00	-1	6,082	-0.02%
2022/06/29	1	108.50	0	0.00	110.50	1	6,062	0.02%
2022/06/20	3	99.63	3	99.90	99.80	0	6,562	0.00%
2022/06/17	1	99.90	1	101.00	101.00	0	6,524	0.00%
2022/06/16	1	108.50	0	0.00	105.50	1	6,414	0.02%
2022/06/15	1	108.00	0	0.00	108.00	1	6,386	0.02%
2022/06/10	1	113.50	0	0.00	113.50	1	6,130	0.02%
2022/06/09	1	114.50	0	0.00	114.50	1	6,112	0.02%
2022/05/23	0	0.00	1	119.50	119.50	-1	5,968	-0.02%
2022/05/20	7	120.43	5	119.00	117.50	2	5,961	0.03%
2022/05/16	1	115.00	0	0.00	118.50	1	5,809	0.02%
2022/05/13	1	119.50	1.1	120.82	116.00	-0.1	5,750	0.00%
2022/04/27	2	131.00	2	129.50	134.00	0	5,177	0.00%
2022/04/26	2	134.50	3	134.00	133.50	-1	5,001	-0.02%
2022/04/21	1	131.50	2	131.75	127.50	-1	4,080	-0.02%
2022/04/18	0	0.00	1	135.00	132.50	-1	3,801	-0.03%
2022/04/15	6	127.92	5	129.10	130.50	1	3,517	0.03%
2022/04/14	0	0.00	1	124.50	124.00	-1	3,058	-0.03%
2022/04/13	1	116.50	1	117.50	117.50	0	2,849	0.00%
2022/04/01	1	113.50	1	114.50	115.50	0	2,591	0.00%
2022/03/29	2	116.25	1	118.50	113.50	1	2,388	0.04%
2022/03/24	1	120.00	1	120.50	119.50	0	2,259	0.00%
2022/03/10	1	105.50	1	106.50	106.50	0	2,216	0.00%
2022/01/21	0	0.00	3	112.00	111.00	-3	2,549	-0.12%
2022/01/18	0	0.00	2	115.50	115.50	-2	2,674	-0.07%
2022/01/11	20	117.25	20	116.50	116.50	0	2,728	0.00%
2022/01/06	0	0.00	1	114.50	114.50	-1	2,795	-0.04%
2022/01/04	0.1	113.00	1	112.50	113.00	-0.9	2,989	-0.03%
2022/01/03	0.1	111.00	0	0.00	114.00	0.1	3,122	0.00%
2021/12/30	0	0.00	0.5	110.96	110.50	-0.5	3,396	-0.01%
2021/12/28	0	0.00	0.5	110.00	110.50	-0.5	4,345	-0.01%
2021/12/24	0	0.00	1	111.50	110.50	-1	5,362	-0.02%
2021/12/22	1	113.00	0	0.00	112.00	1	5,612	0.02%
2021/12/20	19	117.16	16	117.06	114.00	3	5,569	0.05%
2021/12/17	2	116.75	2	118.75	116.50	0	5,313	0.00%
2021/12/13	0	0.00	1	109.50	110.00	-1	5,102	-0.02%
2021/12/08	0	0.00	1	110.50	110.50	-1	5,113	-0.02%
2021/11/24	0	0.00	2	115.00	112.00	-2	5,212	-0.04%
2021/11/22	1	110.00	0	0.00	109.50	1	5,143	0.02%
2021/11/16	2	109.50	0	0.00	108.50	2	5,148	0.04%
2021/11/02	1	112.00	0	0.00	111.50	1	5,088	0.02%
2021/11/01	0	0.00	1	115.50	115.00	-1	5,076	-0.02%
2021/10/29	0	0.00	1	112.00	113.00	-1	5,063	-0.02%
2021/10/28	0	0.00	1	115.00	114.00	-1	5,017	-0.02%
2021/10/15	1	107.00	0	0.00	110.50	1	4,826	0.02%
2021/10/14	1	112.50	0	0.00	111.50	1	4,733	0.02%
2021/10/13	1	115.50	3	114.00	118.00	-2	4,607	-0.04%
2021/10/12	3	118.33	0	0.00	113.00	3	4,523	0.07%
2021/10/08	2	119.75	0	0.00	121.00	2	4,420	0.05%
2021/10/07	1	119.00	0	0.00	123.50	1	4,316	0.02%
2021/10/06	5	129.70	24	126.27	122.00	-19	4,053	-0.47%
2021/10/05	10	123.50	0	0.00	123.50	10	3,406	0.29%
2021/10/04	2	120.75	2	121.00	121.50	0	3,164	0.00%
2021/10/01	7	119.29	9	119.72	113.00	-2	2,791	-0.07%
2021/09/30	5	115.20	1	112.00	116.50	4	2,257	0.18%
2021/09/29	5	108.00	0	0.00	106.00	5	2,115	0.24%
2021/09/28	3	103.50	0	0.00	103.50	3	2,203	0.14%
2021/09/13	1	110.00	0	0.00	108.00	1	3,427	0.03%
2021/09/10	1	108.00	1	109.50	109.50	0	3,531	0.00%
2021/08/11	0.1	114.50	0	0.00	114.50	0.1	5,995	0.00%
2021/08/09	0	0.00	2	121.50	119.50	-2	6,130	-0.03%
2021/08/04	1.2	119.50	0	0.00	118.50	1.2	6,460	0.02%
2021/07/29	1	121.50	0	0.00	122.00	1	7,252	0.01%
2021/07/14	1	123.00	2	125.50	126.50	-1	7,680	-0.01%
2021/07/13	2	127.50	2	126.00	126.00	0	7,810	0.00%
2021/07/08	0	0.00	1	132.00	133.50	-1	7,911	-0.01%
2021/07/01	2	130.00	1	132.00	129.50	1	7,797	0.01%
2021/06/30	0	0.00	1	133.00	134.00	-1	7,705	-0.01%
2021/06/29	1	134.00	0	0.00	131.50	1	7,616	0.01%
2021/06/25	11	136.91	11	135.45	131.50	0	7,436	0.00%
2021/06/24	11	134.45	10	134.00	134.50	1	7,399	0.01%
2021/06/23	11.1	135.60	10	137.50	134.00	1.1	7,310	0.01%
2021/06/22	3	138.67	5	140.20	137.50	-2	7,170	-0.03%
2021/06/18	2	133.00	4	133.25	132.50	-2	6,703	-0.03%
2021/06/17	2	134.75	1	134.00	132.50	1	6,614	0.02%
2021/06/16	2	133.00	3	134.50	132.50	-1	6,410	-0.02%
2021/06/15	2	130.25	0	0.00	130.00	2	6,149	0.03%
2021/06/11	13	126.69	15	125.13	124.50	-2	5,929	-0.03%
2021/06/10	12	126.50	134	123.95	121.50	-122	5,562	-2.19%	大賣/鉅額交易
2021/06/09	122	123.50	6	121.42	123.50	116	5,306	2.19%	大買/鉅額交易
2021/06/07	1	113.50	1	114.50	111.50	0	5,059	0.00%
2021/05/31	0	0.00	1	112.50	110.50	-1	4,564	-0.02%
2021/05/28	1	106.50	1	106.50	106.00	0	4,450	0.00%
2021/05/25	1	105.00	5	103.50	103.50	-4	4,499	-0.09%
2021/05/19	5	109.00	0	0.00	106.00	5	4,617	0.11%
2021/05/17	1	96.00	0	0.00	95.50	1	4,577	0.02%
2021/05/13	0	0.00	1	99.10	106.00	-1	4,390	-0.02%
2021/05/12	0	0.00	1	111.50	105.50	-1	4,288	-0.02%
2021/05/11	4	120.00	2.1	120.29	116.00	1.9	4,090	0.05%
2021/05/10	4	123.75	6	123.00	122.50	-2	3,867	-0.05%
2021/05/07	0	0.00	1	118.00	116.50	-1	3,558	-0.03%
2021/05/06	1	118.50	3	116.67	119.00	-2	3,469	-0.06%
2021/05/05	2	111.00	0	0.00	109.00	2	3,343	0.06%
2021/05/03	3	115.50	2	116.00	112.00	1	3,386	0.03%
2021/04/28	2	113.50	3	114.33	113.50	-1	3,255	-0.03%
2021/04/27	1	115.00	2	115.50	114.00	-1	3,268	-0.03%
2021/04/22	1.2	114.25	0	0.00	112.00	1.2	3,332	0.04%
2021/04/21	2	117.00	2	116.50	116.50	0	3,284	0.00%
2021/04/19	2	119.00	0	0.00	119.00	2	3,242	0.06%
2021/04/16	2	114.00	2	112.50	114.00	0	3,150	0.00%
2021/04/12	2	112.50	1	112.50	112.00	1	3,162	0.03%
2021/04/06	1	105.50	1	106.50	106.50	0	3,160	0.00%
2021/03/30	0	0.00	2	107.00	108.50	-2	3,245	-0.06%
2021/03/29	1	105.00	0	0.00	105.50	1	3,277	0.03%
2021/03/24	1	105.50	0	0.00	106.00	1	3,537	0.03%
2021/03/22	0	0.00	1	111.00	111.00	-1	3,572	-0.03%
2021/03/15	1	112.50	0	0.00	112.50	1	3,836	0.03%
2021/03/04	1	114.00	0	0.00	113.00	1	4,113	0.02%
2021/02/26	0	0.00	0	116.50	114.00	0	4,366	0.00%
2021/02/25	1	115.00	0	0.00	115.00	1	4,307	0.02%
2021/02/23	0	0.00	10	116.00	115.50	-10	4,389	-0.23%
2021/02/18	10	109.50	0	0.00	109.50	10	4,362	0.23%
2021/02/17	1	106.50	2	106.00	108.00	-1	4,402	-0.02%
2021/02/05	1	104.00	0	0.00	103.50	1	4,388	0.02%
2021/01/29	1	103.00	0	0.00	100.50	1	4,630	0.02%
2021/01/25	1	110.50	1	109.51	110.50	0	4,821	0.00%
2021/01/22	0	103.50	1	105.00	105.00	-1	4,748	-0.02%
2021/01/21	1	99.00	0	0.00	100.50	1	4,716	0.02%
2021/01/18	1	98.00	1	101.00	102.50	0	4,802	0.00%
2021/01/08	1	110.00	1	109.50	109.00	0	4,914	0.00%
2021/01/07	1	111.00	1	111.50	113.50	0	4,952	0.00%
2021/01/04	2	106.75	2	106.50	109.50	0	5,885	0.00%
2020/12/31	0	109.50	0	0.00	107.00	0	5,926	0.00%
2020/12/29	1	110.00	0	0.00	109.00	1	6,638	0.02%
2020/12/25	2	112.50	2	112.00	112.50	0	6,715	0.00%
2020/12/23	0	0.00	1	114.00	113.50	-1	7,092	-0.01%
2020/12/22	5	120.50	4	114.00	113.50	1	7,963	0.01%
2020/12/18	1	113.00	2	115.00	112.00	-1	8,037	-0.01%
2020/12/17	3	110.67	2	110.50	110.50	1	8,124	0.01%
2020/12/14	1	117.00	0	0.00	116.50	1	8,628	0.01%
2020/12/11	0	0.00	1	119.50	120.00	-1	8,708	-0.01%
2020/12/10	4	124.63	2	122.50	121.50	2	8,802	0.02%
2020/12/09	1	124.00	1	123.00	122.00	0	9,052	0.00%
2020/12/07	1	122.00	1	123.00	122.50	0	9,957	0.00%
2020/12/04	1	125.00	1	124.00	124.00	0	10,280	0.00%
2020/12/01	1	131.00	0	0.00	128.50	1	11,168	0.01%
2020/11/30	1	131.50	1	133.50	130.50	0	11,330	0.00%
2020/11/27	0	0.00	1	129.00	129.00	-1	11,394	-0.01%
2020/11/26	1	127.00	0	0.00	127.00	1	11,696	0.01%
2020/11/25	2	122.75	1	124.00	125.50	1	12,113	0.01%
2020/11/19	5	126.00	5	125.00	126.00	0	12,815	0.00%
2020/11/16	0	0.00	0.6	126.00	125.50	-0.6	13,334	0.00%
2020/11/12	1	129.50	0	0.00	128.50	1	13,825	0.01%
2020/11/11	0	0.00	1	132.00	130.50	-1	13,868	-0.01%
2020/11/10	1	134.00	1	130.50	130.50	0	13,956	0.00%
2020/11/03	0	0.00	1	129.00	131.50	-1	14,817	-0.01%
2020/10/29	1	132.00	0	0.00	132.00	1	14,959	0.01%
2020/10/28	4	134.75	4	134.50	133.50	0	14,980	0.00%
2020/10/26	3	131.33	3	132.50	130.00	0	15,370	0.00%
2020/10/23	1	134.00	0	0.00	132.00	1	15,697	0.01%
2020/10/22	1	131.50	2	129.50	131.00	-1	15,679	-0.01%
2020/10/21	1	133.00	1	133.50	132.00	0	15,659	0.00%
2020/10/20	3	132.50	3	134.50	132.50	0	15,711	0.00%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/15	0	0.00	8	138.50	138.00	-8	15,821	-0.05%
2020/10/14	8	143.00	1	140.00	141.50	7	15,766	0.04%
2020/10/13	9	141.17	9	139.17	139.50	0	15,613	0.00%
2020/10/12	2	135.00	2	136.50	139.00	0	15,189	0.00%
2020/10/08	2	137.50	2	136.50	135.00	0	15,200	0.00%
2020/10/07	15	139.80	14	138.89	135.50	1	15,128	0.01%
2020/10/06	2	134.50	2	136.25	138.00	0	14,831	0.00%
2020/10/05	0	0.00	1	128.50	130.00	-1	14,654	-0.01%
2020/09/29	1	124.50	1	122.50	125.00	0	14,619	0.00%
2020/09/28	2	124.50	2	125.75	124.00	0	14,564	0.00%
2020/09/25	13	127.35	13	130.50	123.50	0	14,299	0.00%
2020/09/21	12	135.83	10	134.75	132.00	2	13,008	0.02%
2020/09/18	7	134.86	7	132.00	135.00	0	12,802	0.00%
2020/09/17	4	130.75	4	132.00	129.00	0	12,474	0.00%
2020/09/15	1	130.50	1	129.00	129.50	0	12,266	0.00%
2020/09/14	3	130.17	2	127.50	129.00	1	12,154	0.01%
2020/09/11	8	135.81	10	137.75	130.50	-2	11,857	-0.02%
2020/09/10	4	131.25	4	133.13	133.50	0	11,230	0.00%
2020/09/09	0	0.00	2	132.50	134.00	-2	10,947	-0.02%
2020/09/08	4	128.25	1	128.00	127.00	3	10,630	0.03%
2020/09/07	4	134.13	5	134.70	132.50	-1	10,371	-0.01%
2020/09/04	2	123.50	2	125.50	124.00	0	9,944	0.00%
2020/09/03	2	123.75	3	124.67	124.50	-1	9,887	-0.01%
2020/09/02	9.4	122.17	9	122.44	123.50	0.4	9,735	0.00%
2020/09/01	6	121.83	3	125.17	120.00	3	9,670	0.03%
2020/08/31	4	119.88	8	120.50	123.00	-4	9,339	-0.04%
2020/08/28	0	0.00	3	113.33	113.50	-3	8,874	-0.03%
2020/08/27	8	115.75	4	116.38	113.50	4	8,776	0.05%
2020/08/26	3	112.83	4	111.75	113.50	-1	8,455	-0.01%
2020/08/25	4	110.00	2	109.00	108.00	2	8,298	0.02%
2020/08/24	1	101.50	2	106.75	108.00	-1	8,316	-0.01%
2020/08/21	3	102.83	1	103.00	102.50	2	8,429	0.02%
2020/08/20	1	99.90	12	98.60	99.00	-11	8,356	-0.13%
2020/08/19	2	106.75	2	107.25	105.50	0	8,192	0.00%
2020/08/18	0	0.00	1	107.00	105.00	-1	8,084	-0.01%
2020/08/17	1	99.80	0	0.00	101.00	1	7,657	0.01%
2020/08/13	22.1	97.91	22	95.82	99.40	0.1	7,588	0.00%
2020/08/11	2	99.90	2	100.65	99.10	0	7,552	0.00%
2020/08/10	6	99.90	6	99.13	98.40	0	7,429	0.00%
2020/08/06	12	94.50	0	0.00	93.70	12	6,803	0.18%
2020/08/05	0	0.00	12	93.20	93.60	-12	6,815	-0.18%
2020/08/04	13	94.78	1	96.20	94.00	12	6,837	0.18%
2020/08/03	1	92.60	1	92.40	93.00	0	6,713	0.00%
2020/07/31	10	92.00	22	93.35	92.20	-12	6,772	-0.18%
2020/07/30	12	94.80	1	92.10	93.50	11	7,089	0.16%
2020/07/29	13	94.73	12	93.38	92.80	1	7,121	0.01%
2020/07/27	0	0.00	1	89.40	89.30	-1	6,882	-0.01%
2020/07/23	0	0.00	1	89.80	89.60	-1	6,813	-0.01%
2020/07/22	0	0.00	12	89.60	88.40	-12	6,770	-0.18%
2020/07/21	1	89.30	1	89.30	89.10	0	6,617	0.00%
2020/07/20	1	86.20	4	88.18	87.90	-3	6,546	-0.05%
2020/07/17	7	87.63	6	87.73	86.60	1	6,502	0.02%
2020/07/16	26	87.28	15	87.02	88.00	11	6,434	0.17%
2020/07/15	3	86.37	14	89.01	85.50	-11	6,338	-0.17%
2020/07/14	2	84.85	1	84.90	83.70	1	6,094	0.02%
2020/07/13	2	85.50	3	84.97	84.50	-1	6,103	-0.02%
2020/07/10	11	85.99	13	86.42	85.20	-2	6,061	-0.03%
2020/07/09	4	84.58	1	83.70	83.70	3	5,844	0.05%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/06/22	12	87.10	0	0.00	87.10	12	6,343	0.19%
2020/06/08	0	0.00	1	92.90	92.90	-1	8,207	-0.01%
2020/06/05	0	0.00	3	90.00	91.40	-3	8,337	-0.04%
2020/06/03	1	88.10	0	0.00	88.40	1	8,703	0.01%
2020/06/02	1	90.10	2	88.60	88.90	-1	8,813	-0.01%
2020/05/29	17	93.95	15	91.58	89.50	2	8,748	0.02%
2020/05/28	0	0.00	1	91.90	91.80	-1	8,599	-0.01%
2020/05/27	4	87.90	4	87.70	87.50	0	8,429	0.00%
2020/05/26	3	86.73	3	85.90	86.40	0	8,592	0.00%
2020/05/22	0	0.00	1	86.10	84.30	-1	8,761	-0.01%
2020/05/21	2	85.40	1	86.00	85.60	1	8,736	0.01%
2020/05/20	0	0.00	3	87.27	84.60	-3	8,723	-0.03%
2020/05/19	2	88.65	4	87.85	86.50	-2	8,637	-0.02%
2020/05/18	10	87.25	9	85.44	87.70	1	8,557	0.01%
2020/05/15	11	83.78	15	84.05	83.20	-4	8,482	-0.05%
2020/05/14	1	86.70	1	87.50	84.20	0	8,460	0.00%
2020/05/13	1	87.20	0	0.00	85.90	1	8,343	0.01%
2020/05/12	1	89.00	1	90.20	87.40	0	8,258	0.00%
2020/05/11	1	89.00	33	88.77	88.10	-32	8,179	-0.39%
2020/05/08	21	89.63	1	89.90	89.60	20	8,130	0.25%
2020/05/06	24	91.77	78	92.88	88.50	-54	7,962	-0.68%
2020/05/05	170	90.58	100	90.06	91.30	70	7,567	0.92%	大買/
2020/05/04	1	83.90	0	0.00	83.00	1	7,113	0.01%
2020/04/29	1	82.30	0	0.00	81.80	1	6,971	0.01%
2020/04/28	1	81.90	0	0.00	82.50	1	6,967	0.01%
2020/04/24	1	79.00	0	0.00	78.60	1	6,939	0.01%
2020/04/09	0	0.00	1	84.20	81.30	-1	6,781	-0.01%
2020/04/07	1	83.70	0	0.00	83.00	1	6,658	0.02%
2020/04/01	1	78.40	1	78.80	78.90	0	6,473	0.00%
2020/03/25	1	76.00	1	77.00	75.30	0	6,323	0.00%
2020/03/24	1	74.50	1	74.10	74.60	0	6,241	0.00%
2020/03/20	0	0.00	1	74.90	73.00	-1	6,100	-0.02%
2020/03/19	1	71.70	0	0.00	71.60	1	5,881	0.02%
2020/03/13	0	0.00	5	82.50	84.40	-5	4,749	-0.11%
2020/03/12	0	0.00	18	80.50	81.00	-18	4,251	-0.42%
2020/03/11	0	0.00	1	83.00	83.00	-1	4,036	-0.02%
2020/03/10	0	0.00	4	81.33	83.30	-4	3,777	-0.11%
2020/03/09	7	80.53	9	80.40	78.60	-2	3,560	-0.06%
2020/03/06	16	79.06	3	79.20	78.70	13	3,313	0.39%
2020/03/04	16	76.53	32	76.15	75.90	-16	3,118	-0.51%
2020/03/03	0	0.00	1	78.20	78.10	-1	3,053	-0.03%
2020/03/02	17	77.45	5	78.00	79.00	12	2,907	0.41%
2020/02/27	33	78.03	34	77.16	73.60	-1	2,709	-0.04%
2020/02/26	3	75.90	9	76.40	77.00	-6	2,456	-0.24%
2020/02/25	0	0.00	4	73.45	73.40	-4	2,230	-0.18%
2020/02/24	1	73.00	0	0.00	73.20	1	2,209	0.05%
2020/02/17	5	71.88	11	71.69	72.30	-6	2,152	-0.28%
2020/02/11	0	0.00	1	68.80	68.50	-1	2,196	-0.05%
2020/02/06	1	69.00	0	0.00	68.90	1	2,498	0.04%
2020/02/03	1	64.90	1	66.10	66.90	0	2,519	0.00%
2020/01/31	1	67.70	0	0.00	68.60	1	2,555	0.04%
2020/01/16	0	0.00	4	71.80	72.60	-4	2,596	-0.15%
2020/01/15	0	0.00	1	72.20	71.30	-1	2,611	-0.04%
2020/01/13	2	74.00	4	73.70	72.50	-2	2,575	-0.08%
2020/01/10	0	0.00	1	69.90	70.10	-1	2,429	-0.04%
2020/01/08	4	68.00	0	0.00	68.00	4	2,370	0.17%
2020/01/07	0	0.00	2	70.60	70.30	-2	2,375	-0.08%
2020/01/06	0	0.00	1	71.30	71.10	-1	2,437	-0.04%
2020/01/03	12	72.52	5	72.78	71.40	7	2,505	0.28%
2020/01/02	2	73.50	2	72.80	72.60	0	2,547	0.00%
2019/12/31	0	0.00	2	72.20	72.20	-2	2,540	-0.08%
2019/12/30	1	73.30	0	0.00	72.30	1	2,545	0.04%
2019/12/25	1	73.80	0	0.00	72.60	1	2,559	0.04%
2019/12/24	2	77.10	0	0.00	75.00	2	2,531	0.08%
2019/12/23	0	0.00	1	73.80	75.80	-1	2,496	-0.04%
2019/12/18	1	73.00	0	0.00	73.20	1	2,448	0.04%
2019/12/13	0	0.00	2	72.30	72.10	-2	2,561	-0.08%
2019/12/10	3	71.97	0	0.00	71.80	3	2,719	0.11%
2019/12/09	2	71.05	0	0.00	70.70	2	2,763	0.07%
2019/11/28	0	0.00	5	72.70	72.20	-5	3,064	-0.16%
2019/11/21	3	72.30	0	0.00	71.90	3	3,146	0.10%
2019/11/19	2	72.25	0	0.00	72.30	2	3,214	0.06%
2019/11/12	4	75.25	0	0.00	74.60	4	3,174	0.13%
2019/11/11	0	0.00	3	74.00	73.00	-3	3,136	-0.10%
2019/11/07	5	76.40	1	76.40	76.30	4	3,072	0.13%
2019/11/05	10	75.27	9	75.80	75.00	1	2,937	0.03%
2019/11/04	1	73.30	0	0.00	73.10	1	2,784	0.04%
2019/10/31	1	71.50	1	72.00	71.30	0	2,826	0.00%
2019/10/30	1	72.00	1	72.50	72.40	0	2,853	0.00%
2019/10/25	1	73.00	15	74.10	71.50	-14	3,007	-0.47%
2019/10/23	0	0.00	1	74.00	73.50	-1	3,136	-0.03%
2019/10/22	1	74.90	0	0.00	74.70	1	3,198	0.03%
2019/10/21	1	74.70	0	0.00	74.40	1	3,257	0.03%
2019/10/15	0	0.00	1	77.70	76.00	-1	4,065	-0.02%
2019/10/08	1	77.20	0	0.00	76.20	1	4,021	0.02%
2019/10/07	1	75.40	0	0.00	75.10	1	3,963	0.03%
2019/09/24	0	0.00	1	77.10	77.00	-1	3,966	-0.03%
2019/09/20	1	76.90	0	0.00	75.80	1	3,914	0.03%
2019/09/18	6	78.07	2	78.30	77.70	4	3,860	0.10%
2019/09/17	0	0.00	1	77.90	77.30	-1	3,835	-0.03%
2019/09/16	2	77.95	1	80.00	77.50	1	3,934	0.03%
2019/09/12	0	0.00	2	77.00	76.80	-2	3,825	-0.05%
2019/09/11	0	0.00	7	76.26	76.60	-7	3,803	-0.18%
2019/09/09	2	75.50	0	0.00	75.20	2	3,710	0.05%
2019/09/04	5	74.90	0	0.00	74.90	5	3,762	0.13%
2019/08/27	1	70.00	0	0.00	70.00	1	3,929	0.03%
2019/08/02	5	73.94	1	73.40	73.40	4	4,112	0.10%
2019/07/31	0	0.00	2	77.00	76.60	-2	4,034	-0.05%
2019/07/30	3	76.30	0	0.00	75.80	3	4,001	0.07%
2019/07/26	6	81.23	5	81.82	81.60	1	3,842	0.03%
2019/07/25	0	0.00	1	80.40	79.80	-1	3,739	-0.03%
2019/07/24	2	79.90	4	80.08	79.80	-2	3,714	-0.05%
2019/07/22	2	79.15	0	0.00	78.80	2	3,615	0.06%
2019/07/17	0	0.00	1	78.10	78.10	-1	3,303	-0.03%
2019/07/16	0	0.00	7	72.14	74.00	-7	2,902	-0.24%
2019/07/12	0	0.00	1	69.60	69.60	-1	2,834	-0.04%
2019/07/09	0	0.00	1	70.40	70.50	-1	2,869	-0.03%
2019/07/03	0	0.00	3	67.10	67.10	-3	2,838	-0.11%
2019/07/02	1	66.90	1	66.60	67.00	0	2,871	0.00%
2019/07/01	1	65.90	0	0.00	65.10	1	2,891	0.03%
2019/06/24	2	65.50	3	65.43	66.10	-1	3,004	-0.03%
2019/06/21	4	67.13	8	67.10	66.90	-4	2,962	-0.14%
2019/06/19	0	0.00	1	69.80	69.90	-1	2,941	-0.03%
2019/06/13	2	69.45	2	69.50	69.60	0	3,325	0.00%
2019/06/12	1	71.60	3	71.07	70.00	-2	3,290	-0.06%
2019/06/11	1	70.00	0	0.00	69.30	1	3,206	0.03%
2019/06/10	4	69.83	6	69.97	70.10	-2	3,183	-0.06%
2019/06/06	4	68.53	4	68.43	68.70	0	3,137	0.00%
2019/06/05	12	68.76	12	68.45	68.60	0	3,078	0.00%
2019/06/04	3	65.73	3	66.03	66.00	0	2,931	0.00%
2019/06/03	4	65.75	3	65.53	64.10	1	2,900	0.03%
2019/05/31	6	65.22	5	65.42	65.40	1	2,850	0.04%
2019/05/28	1	62.20	1	62.20	62.20	0	2,772	0.00%
2019/05/27	1	62.20	3	62.30	62.20	-2	2,780	-0.07%
2019/05/23	3	62.73	3	63.23	63.10	0	2,807	0.00%
2019/05/22	2	63.30	1	63.50	62.40	1	2,851	0.04%
2019/05/21	1	64.10	1	63.70	63.10	0	2,864	0.00%
2019/05/20	6	64.52	3	64.90	64.40	3	2,977	0.10%
2019/05/17	2	61.00	3	60.20	60.80	-1	2,901	-0.03%
2019/05/15	3	61.57	3	62.00	62.60	0	2,945	0.00%
2019/05/14	3	59.37	3	59.80	60.40	0	2,978	0.00%
2019/05/13	3	60.20	3	59.00	59.00	0	3,060	0.00%
2019/05/10	3	61.47	3	60.80	60.80	0	3,121	0.00%
2019/05/09	2	62.75	2	63.10	62.00	0	3,214	0.00%
2019/05/08	2	63.65	2	62.70	62.70	0	3,271	0.00%
2019/05/07	1	63.70	2	64.00	63.70	-1	3,348	-0.03%
2019/05/06	1	63.20	1	63.80	63.60	0	3,616	0.00%
2019/05/03	2	63.45	1	63.60	63.50	1	3,946	0.03%
2019/05/02	5	62.70	3	62.40	62.40	2	4,045	0.05%
2019/04/30	2	61.50	2	62.00	60.90	0	4,023	0.00%
2019/04/29	2	62.40	2	62.70	62.00	0	4,088	0.00%
2019/04/26	1	63.30	1	63.80	62.40	0	4,083	0.00%
2019/04/25	2	65.60	2	65.75	64.60	0	4,066	0.00%
2019/04/23	1	69.70	0	0.00	68.20	1	4,058	0.02%
2019/04/19	6	69.65	1	68.20	68.20	5	4,055	0.12%
2019/04/18	2	66.90	2	67.80	70.00	0	4,143	0.00%
2019/04/17	2	71.85	0	0.00	69.40	2	4,083	0.05%
2019/04/16	2	72.40	2	71.90	71.90	0	4,072	0.00%
2019/04/12	2	72.55	2	74.10	71.90	0	4,313	0.00%
2019/04/11	3	75.10	3	75.60	74.00	0	4,398	0.00%
2019/04/03	1	73.20	0	0.00	73.70	1	4,517	0.02%
2019/04/02	1	72.30	0	0.00	72.00	1	4,550	0.02%
2019/04/01	4	73.88	3	74.10	71.70	1	4,815	0.02%
2019/03/29	5	73.60	6	72.43	74.00	-1	4,907	-0.02%
2019/03/28	1	71.80	1	72.20	71.40	0	4,929	0.00%
2019/03/27	5	73.36	0	0.00	72.80	5	4,948	0.10%
2019/03/25	6	74.45	4	75.03	74.00	2	5,074	0.04%
2019/03/22	4	75.78	4	76.58	76.30	0	5,057	0.00%
2019/03/21	2	76.20	1	77.10	74.20	1	5,039	0.02%
2019/03/20	10	75.90	8	75.83	75.80	2	4,979	0.04%
2019/03/19	4	71.13	1	71.60	72.50	3	4,803	0.06%
2019/03/18	7	69.47	2	69.80	69.40	5	4,713	0.11%
2019/03/14	2	70.00	2	69.65	68.20	0	4,799	0.00%
2019/03/11	2	69.60	2	70.00	69.00	0	5,007	0.00%
2019/03/06	1	69.30	1	68.80	68.80	0	5,518	0.00%
2019/03/04	3	70.00	3	70.20	69.10	0	5,658	0.00%
2019/02/26	2	69.80	0	0.00	69.20	2	6,016	0.03%
2019/02/21	1	71.30	0	0.00	71.00	1	6,109	0.02%
2019/02/20	1	70.10	0	0.00	70.10	1	6,103	0.02%
2019/02/19	1	70.40	2	70.30	70.10	-1	6,159	-0.02%
2019/02/15	1	69.90	1	70.60	68.20	0	6,632	0.00%
2019/02/12	2	70.45	1	71.40	70.00	1	6,721	0.01%
2019/01/30	1	67.10	1	67.60	65.80	0	6,692	0.00%
2019/01/29	8	66.73	10	66.46	66.90	-2	6,755	-0.03%
2019/01/28	3	66.33	2	66.75	66.30	1	6,809	0.01%
2019/01/25	39	65.50	39	65.55	64.40	0	6,929	0.00%
2019/01/24	54	65.54	56	64.31	65.60	-2	6,718	-0.03%
2019/01/23	1	60.00	1	59.40	60.00	0	6,490	0.00%
2019/01/21	0	0.00	5	54.66	55.20	-5	6,652	-0.08%
2019/01/16	1	56.80	1	57.80	57.80	0	6,925	0.00%
2019/01/15	3	55.47	3	56.00	56.50	0	7,096	0.00%
2019/01/11	2	54.50	2	54.90	54.60	0	7,486	0.00%
2019/01/10	4	54.85	6	54.90	55.10	-2	7,773	-0.03%
2019/01/07	0	0.00	1	52.80	52.80	-1	8,129	-0.01%
2019/01/04	3	55.07	0	0.00	52.50	3	8,277	0.04%
2018/12/28	3	66.03	0	0.00	65.00	3	8,801	0.03%
2018/12/26	0	0.00	2	64.30	63.20	-2	9,370	-0.02%
2018/12/24	9	67.26	7	67.59	67.10	2	10,018	0.02%
2018/12/22	0	0.00	1.1	65.00	65.00	-1.1	10,207	-0.01%
2018/12/21	0.1	59.20	4	57.78	59.10	-3.9	10,623	-0.04%
2018/12/19	1	61.00	1	61.40	60.50	0	11,468	0.00%
2018/12/12	1	65.10	1	66.50	66.20	0	12,862	0.00%
2018/12/07	3	65.17	2	64.55	64.40	1	13,711	0.01%
2018/12/06	0	0.00	1	66.80	64.80	-1	14,114	-0.01%
2018/12/04	5	69.60	5	69.30	69.20	0	14,513	0.00%
2018/12/03	2	69.25	1	68.70	68.30	1	14,797	0.01%
2018/11/30	1	64.00	1	64.70	67.80	0	14,973	0.00%
2018/11/28	0	0.00	1	70.90	71.00	-1	14,595	-0.01%
2018/11/23	2	75.10	2	75.75	74.80	0	14,229	0.00%
2018/11/22	1	80.70	1	81.10	76.50	0	14,115	0.00%
2018/11/21	1	80.60	1	81.30	80.30	0	14,052	0.00%
2018/11/16	2	81.25	2	82.10	80.30	0	14,049	0.00%
2018/11/15	3	84.47	2	83.25	82.20	1	13,976	0.01%
2018/11/14	13	84.78	13	84.55	83.80	0	13,824	0.00%
2018/11/12	1	80.80	1	81.30	80.20	0	13,402	0.00%
2018/11/09	2	78.75	2	78.90	79.80	0	13,327	0.00%
2018/11/08	0	0.00	1	80.60	78.50	-1	13,296	-0.01%
2018/11/06	1	79.80	1	80.60	79.50	0	13,157	0.00%
2018/11/05	6	79.22	5	79.00	78.60	1	12,993	0.01%
2018/11/02	1	76.60	1	77.20	77.70	0	12,891	0.00%
2018/10/31	0	0.00	2	75.15	74.30	-2	12,596	-0.02%
2018/10/29	1	74.60	0	0.00	72.20	1	12,330	0.01%
2018/10/24	0	0.00	1	81.30	81.10	-1	11,906	-0.01%
2018/10/23	2	82.10	2	82.80	81.40	0	11,815	0.00%
2018/10/22	3	81.50	4	80.83	81.80	-1	11,596	-0.01%
2018/10/19	18	78.60	20	76.43	78.70	-2	11,432	-0.02%
2018/10/18	4	76.90	3	76.47	76.90	1	11,219	0.01%
2018/10/16	1	76.00	2	78.80	75.50	-1	10,849	-0.01%
2018/10/15	3	78.93	1	81.00	78.00	2	10,703	0.02%
2018/10/12	1	80.50	2	80.50	81.00	-1	10,551	-0.01%
2018/10/11	10	78.76	2	79.95	77.40	8	10,349	0.08%
2018/10/09	1	85.60	0	0.00	86.00	1	10,213	0.01%
2018/10/05	7	84.90	3	86.70	86.00	4	9,870	0.04%
2018/10/04	7	86.14	13	84.76	88.90	-6	9,556	-0.06%
2018/10/03	31	87.75	30	86.81	84.30	1	9,225	0.01%
2018/10/02	16	90.86	13	91.43	90.00	3	8,836	0.03%
2018/10/01	3	90.23	22	90.11	92.50	-19	8,548	-0.22%
2018/09/28	5	92.04	5	93.70	90.90	0	8,092	0.00%
2018/09/27	5	98.28	5	97.32	99.00	0	7,571	0.00%
2018/09/26	1	99.50	1	97.90	100.00	0	7,234	0.00%
2018/09/25	9	95.10	11	96.03	91.40	-2	6,718	-0.03%
2018/09/21	11	89.49	23	89.71	93.50	-12	6,141	-0.20%
2018/09/20	1	86.20	0	0.00	86.20	1	5,790	0.02%
2018/09/18	2	84.25	0	0.00	83.50	2	5,687	0.04%
2018/09/17	1	83.00	4	84.15	85.20	-3	5,506	-0.05%
2018/09/14	4	80.05	2	81.60	80.00	2	5,357	0.04%
2018/09/13	6	84.32	4	84.08	83.10	2	5,057	0.04%
2018/09/12	6	83.25	8	83.75	85.00	-2	4,890	-0.04%
2018/09/11	0	0.00	1	77.10	79.50	-1	5,000	-0.02%
2018/09/10	0	0.00	0.1	77.50	77.50	-0.1	4,947	0.00%
2018/09/07	31	72.48	3	74.13	74.50	28	4,690	0.60%
2018/09/06	47	71.49	49	70.40	69.30	-2	4,552	-0.04%
2018/09/05	5	69.70	4	65.08	69.70	1	4,361	0.02%
2018/09/03	4	62.95	0	0.00	62.60	4	4,278	0.09%
2018/08/31	8	64.14	0	0.00	63.80	8	4,283	0.19%
2018/08/23	20	64.48	20	63.00	62.90	0	4,554	0.00%
2018/08/20	0	0.00	5	58.90	61.50	-5	4,545	-0.11%
2018/08/17	1	60.50	0	0.00	60.50	1	4,488	0.02%
2018/08/13	1	63.60	1	61.80	62.00	0	4,511	0.00%
2018/08/10	1	66.00	0	0.00	65.10	1	4,476	0.02%
2018/08/07	1	68.60	1	69.30	68.90	0	4,430	0.00%
2018/08/06	0	0.00	2	69.10	68.80	-2	4,434	-0.05%
2018/08/02	2	68.80	2	68.70	68.80	0	4,448	0.00%
2018/08/01	0	0.00	1	69.50	69.30	-1	4,488	-0.02%
2018/07/31	1	69.30	1	69.00	69.30	0	4,509	0.00%
2018/07/30	2	70.35	1	69.00	68.70	1	4,552	0.02%
2018/07/26	2	67.65	0	0.00	68.30	2	4,516	0.04%
2018/07/25	0	0.00	1	70.80	69.80	-1	4,465	-0.02%
2018/07/24	0	0.00	1	70.80	70.10	-1	4,457	-0.02%
2018/07/23	2	69.40	1	69.70	70.00	1	4,763	0.02%
2018/07/20	0	0.00	2	69.30	69.00	-2	4,936	-0.04%
2018/07/19	1	68.60	0	0.00	68.30	1	4,961	0.02%
2018/07/18	2	67.45	3	67.17	68.10	-1	4,975	-0.02%
2018/07/17	5	69.52	4	69.45	67.20	1	4,953	0.02%
2018/07/16	1	68.80	3	68.53	70.60	-2	4,762	-0.04%
2018/07/12	0	0.00	1	65.30	64.50	-1	4,647	-0.02%
2018/07/10	2	65.10	1	64.60	65.40	1	4,665	0.02%
2018/07/09	1	63.00	1	63.10	63.40	0	4,700	0.00%
2018/07/06	1	60.90	1	61.50	61.30	0	4,740	0.00%
2018/07/04	3	61.60	3	61.40	62.40	0	6,067	0.00%
2018/07/03	1	60.80	4	61.00	60.10	-3	6,390	-0.05%
2018/06/27	3	66.73	3	66.00	62.70	0	8,332	0.00%
2018/06/26	2	64.35	1	65.40	64.90	1	8,802	0.01%
2018/06/25	1	64.00	0	0.00	62.10	1	8,792	0.01%
2018/06/22	3	63.60	4	63.13	61.60	-1	8,963	-0.01%
2018/06/21	6	69.92	6	70.40	66.20	0	9,315	0.00%
2018/06/20	6	70.48	5	70.46	70.20	1	9,496	0.01%
2018/06/19	2	66.65	2	68.75	69.50	0	9,680	0.00%
2018/06/15	0	0.00	1	64.70	63.20	-1	9,827	-0.01%
2018/06/14	7	64.93	9	64.42	62.50	-2	9,898	-0.02%
2018/06/13	1	56.80	3	59.27	60.60	-2	10,054	-0.02%
2018/06/08	1	55.00	6	55.37	54.70	-5	10,384	-0.05%
2018/06/07	8	57.73	6	56.70	56.60	2	10,840	0.02%
2018/06/06	1	58.90	2	58.60	58.90	-1	11,129	-0.01%
2018/06/05	10	57.36	11	56.91	56.20	-1	11,160	-0.01%
2018/06/04	8	57.23	8	58.25	58.00	0	11,225	0.00%
2018/05/30	10	50.52	14	50.33	50.00	-4	11,776	-0.03%
2018/05/29	101	51.35	101	51.84	50.50	0	11,998	0.00%	大買/大賣/
2018/05/28	7	52.26	1	50.90	50.30	6	12,283	0.05%
2018/05/25	1	58.30	0	0.00	55.10	1	12,605	0.01%
2018/05/24	6	58.83	4	59.00	59.00	2	13,238	0.02%
2018/05/23	6	59.12	6	59.70	59.20	0	13,666	0.00%
2018/05/08	1	51.80	0	0.00	46.80	1	17,929	0.01%
2018/05/04	0	0.00	2	53.40	53.40	-2	17,963	-0.01%
2018/04/27	4	73.50	4	73.88	73.80	0	18,128	0.00%
2018/04/26	8	79.85	3	74.93	73.70	5	17,823	0.03%
2018/04/24	1	81.40	7	83.60	81.00	-6	17,647	-0.03%
2018/04/20	2	84.95	0	0.00	82.60	2	17,939	0.01%
2018/04/19	1	83.00	0	0.00	83.50	1	17,908	0.01%
2018/04/18	1	84.00	2	83.00	83.10	-1	17,921	-0.01%
2018/04/17	2	83.10	1	82.90	83.00	1	17,958	0.01%
2018/04/16	1	84.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	1	84.50	4	84.00	84.80	-3	18,169	-0.02%
2018/04/12	3	85.13	0	0.00	85.00	3	18,343	0.02%
2018/04/11	7	84.86	9	83.53	86.00	-2	18,776	-0.01%
2018/04/10	12	92.13	12	89.26	83.30	0	18,412	0.00%
2018/04/09	7	87.50	8	90.85	92.50	-1	17,913	-0.01%
2018/04/03	4	83.15	3	83.10	84.10	1	17,701	0.01%
2018/04/02	5	82.54	7	82.66	81.70	-2	17,646	-0.01%
2018/03/31	41	81.31	32	81.72	80.50	9	17,313	0.05%
2018/03/30	30	81.00	37	81.15	83.40	-7	16,682	-0.04%
2018/03/29	30	73.62	26	74.19	75.90	4	15,958	0.03%
2018/03/28	3	69.30	5	69.06	69.00	-2	15,366	-0.01%
2018/03/27	7	70.29	3	69.50	69.50	4	15,310	0.03%
2018/03/26	2	69.20	4	70.00	70.00	-2	15,026	-0.01%
2018/03/23	13	65.04	17	65.60	67.50	-4	14,647	-0.03%
2018/03/22	25	64.96	24	64.62	65.70	1	14,338	0.01%
2018/03/21	6	66.20	6	65.62	65.70	0	13,650	0.00%
2018/03/20	2	63.80	4	63.85	64.30	-2	13,424	-0.01%
2018/03/19	1	64.30	2	65.50	63.10	-1	13,399	-0.01%
2018/03/16	4	62.75	2	61.70	61.20	2	13,028	0.02%
2018/03/15	2	61.45	1	60.70	61.40	1	12,907	0.01%
2018/03/14	5	62.00	4	62.20	61.00	1	12,787	0.01%
2018/03/13	18	60.32	14	60.63	60.00	4	12,630	0.03%
2018/03/12	3	62.00	5	61.16	62.90	-2	12,141	-0.02%
2018/03/09	1	59.50	0	0.00	57.20	1	11,822	0.01%
2018/03/08	0	0.00	4	57.65	58.50	-4	11,720	-0.03%
2018/03/07	1	60.70	0	0.00	58.00	1	11,607	0.01%
2018/03/06	7	60.54	6	60.85	60.70	1	11,486	0.01%
2018/03/05	18	59.11	18	60.01	59.00	0	11,234	0.00%
2018/03/02	6	62.37	7	62.70	61.80	-1	10,941	-0.01%
2018/03/01	34	62.84	34.1	62.10	63.50	-0.1	10,699	0.00%
2018/02/27	23	61.81	19	61.62	62.50	4	10,391	0.04%
2018/02/26	31	57.83	30	57.80	59.00	1	10,017	0.01%
2018/02/23	10	65.19	4	67.00	56.50	6	9,342	0.06%
2018/02/22	13	60.54	24	60.23	62.70	-11	8,886	-0.12%
2018/02/21	34	55.19	29	55.06	57.00	5	8,514	0.06%
2018/02/12	2	49.00	10	49.00	51.90	-8	8,049	-0.10%
2018/02/09	31	47.60	31	47.77	47.20	0	7,837	0.00%
2018/02/08	66	46.82	49	47.31	46.30	17	7,587	0.22%
2018/02/07	65	52.66	62	53.16	48.95	3	7,199	0.04%
2018/02/06	44	58.08	60	54.28	52.20	-16	6,565	-0.24%
2018/02/05	93	57.00	88	56.84	58.00	5	5,914	0.08%
2018/02/02	53	52.54	52	51.98	52.80	1	5,273	0.02%
2018/02/01	7	46.62	13	46.91	48.00	-6	4,891	-0.12%
2018/01/31	9	42.94	9	41.56	43.65	0	4,577	0.00%
2018/01/30	10	40.09	1	40.30	39.70	9	4,503	0.20%
2018/01/29	8	39.35	8	40.00	39.70	0	4,515	0.00%
2018/01/26	3	40.48	4	40.00	40.00	-1	4,440	-0.02%
2018/01/25	0	0.00	1	41.50	42.00	-1	4,341	-0.02%
2018/01/22	1	38.40	0	0.00	39.45	1	4,293	0.02%
2018/01/17	2	33.65	2	29.70	34.10	0	4,175	0.00%
2018/01/11	0	0.00	1	44.10	45.20	-1	3,760	-0.03%
2018/01/10	1	41.10	0	0.00	41.10	1	3,707	0.03%
2018/01/09	4	36.86	3	36.63	37.40	1	3,597	0.03%
2018/01/08	5	33.14	0.1	34.00	34.00	4.9	3,450	0.14%
2018/01/05	70	29.64	69	29.45	30.95	1	3,223	0.03%
2018/01/04	45	28.03	41	27.76	28.15	4	2,767	0.14%
2018/01/03	20	25.18	19	25.06	25.60	1	2,512	0.04%
2018/01/02	1	21.95	0	0.00	23.30	1	2,309	0.04%