世紀鋼 (9958)-台新-高雄券商分點個股進出

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
181.0
漲跌
▲5.0
漲幅
+2.84%
成交量
2,607張
產業
上市鋼鐵類股
836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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	17	178.59	17	179.03	181.00	0	7,728	0.00%
2024/11/20	3.5	176.63	1	177.50	176.00	2.5	7,796	0.03%
2024/11/19	15.1	179.68	13	180.69	181.50	2.1	7,847	0.03%
2024/11/18	20.2	181.83	13	179.08	179.50	7.2	7,984	0.09%
2024/11/15	37	180.45	38.1	184.56	185.00	-1.1	7,986	-0.01%
2024/11/14	20.2	180.57	12	176.58	176.50	8.2	7,991	0.10%
2024/11/13	13.5	182.87	14	184.00	184.00	-0.5	7,940	-0.01%
2024/11/12	20.2	184.98	20	185.18	183.50	0.2	8,036	0.00%
2024/11/11	50.2	186.55	50	185.29	185.00	0.2	8,050	0.00%
2024/11/08	40.8	193.45	24	192.30	187.50	16.8	8,055	0.21%
2024/11/07	30.1	205.12	9.2	205.46	201.00	20.9	7,824	0.27%
2024/11/06	3	209.67	3.5	210.00	209.00	-0.5	7,831	-0.01%
2024/11/05	8	211.50	6	212.08	210.00	2	7,900	0.03%
2024/11/04	5	211.20	6	211.92	211.00	-1	8,135	-0.01%
2024/11/01	14	207.18	22.1	209.04	209.00	-8.1	8,126	-0.10%
2024/10/30	17.5	205.73	17.1	206.37	207.00	0.4	8,158	0.01%
2024/10/29	1.3	204.82	7.1	207.53	207.50	-5.8	8,165	-0.07%
2024/10/28	33.7	210.99	29.2	208.03	208.00	4.5	8,204	0.05%
2024/10/25	12.1	214.75	6	216.08	214.50	6.1	8,228	0.07%
2024/10/24	37	219.18	16	216.84	213.50	21	8,414	0.25%
2024/10/23	34.3	223.76	29	224.66	224.00	5.3	8,386	0.06%
2024/10/22	26.6	227.21	25	225.18	223.50	1.6	8,348	0.02%
2024/10/21	16.5	235.12	18.1	234.47	233.00	-1.6	8,347	-0.02%
2024/10/18	68.3	234.74	42.6	234.22	233.00	25.8	8,330	0.31%
2024/10/17	21.5	232.38	33.5	230.43	230.50	-12	8,231	-0.15%
2024/10/16	19.2	221.58	12	224.38	221.00	7.2	8,138	0.09%
2024/10/15	27.4	225.45	18.2	223.89	221.00	9.2	8,125	0.11%
2024/10/14	10.3	223.76	39.4	227.29	230.50	-29	8,177	-0.36%
2024/10/11	4.3	212.27	6	213.08	213.50	-1.8	8,098	-0.02%
2024/10/09	8.3	213.23	4	212.50	211.00	4.3	8,127	0.05%
2024/10/08	9.2	218.01	9.2	219.91	215.00	0	8,168	0.00%
2024/10/07	10.1	225.44	6.1	228.37	223.50	4	8,182	0.05%
2024/10/04	24.1	227.12	15	223.73	223.00	9.1	8,346	0.11%
2024/10/01	37.2	227.03	33.1	227.39	229.50	4.1	8,380	0.05%
2024/09/30	23	227.96	16.1	229.27	222.00	7	8,318	0.08%
2024/09/27	32	235.69	44	236.43	233.00	-12	8,316	-0.14%
2024/09/26	33.2	240.56	31.2	238.16	236.50	2	8,316	0.02%
2024/09/25	30.1	245.41	15.8	240.01	238.00	14.3	8,379	0.17%
2024/09/24	23.3	243.90	49.3	244.33	247.00	-26	8,548	-0.30%
2024/09/23	31.1	247.93	25.4	245.99	244.00	5.7	8,453	0.07%
2024/09/20	87.3	244.29	139.6	241.41	241.50	-52.3	8,310	-0.63%	大賣/
2024/09/19	58	231.95	48.4	222.72	234.50	9.6	7,989	0.12%
2024/09/18	7.1	212.45	9	214.06	213.50	-2	7,958	-0.02%
2024/09/16	18	211.06	11	207.50	206.50	7	7,975	0.09%
2024/09/13	44	210.73	17	210.32	209.50	27	8,012	0.34%
2024/09/12	6.3	210.16	7	209.86	210.00	-0.8	8,120	-0.01%
2024/09/11	15	203.67	14	204.00	204.00	1	8,216	0.01%
2024/09/10	17.5	207.19	30	207.88	204.50	-12.5	8,325	-0.15%
2024/09/09	28.1	214.92	3	216.17	213.00	25.1	8,444	0.30%
2024/09/06	31.1	219.23	14	220.57	219.00	17.1	8,650	0.20%
2024/09/05	39.2	211.67	58.4	216.65	219.00	-19.2	8,645	-0.22%
2024/09/04	15.3	208.39	12	208.33	206.00	3.3	8,757	0.04%
2024/09/03	26.6	226.41	33	227.52	223.00	-6.4	8,953	-0.07%
2024/09/02	10.5	237.25	15.2	236.44	235.00	-4.7	8,877	-0.05%
2024/08/30	34.5	242.54	34.6	241.35	237.50	-0.1	8,842	0.00%
2024/08/29	31.6	241.40	41	241.09	239.00	-9.4	8,862	-0.11%
2024/08/28	104.7	244.33	151.2	248.24	243.50	-46.5	8,774	-0.53%	大買/大賣/
2024/08/27	38.1	222.48	60.2	226.54	234.50	-22.1	8,436	-0.26%
2024/08/26	40.4	215.69	26	216.56	213.50	14.4	8,281	0.17%
2024/08/23	8	209.38	6	210.17	212.50	2	8,276	0.02%
2024/08/22	4.1	211.91	7	213.57	211.50	-2.9	8,291	-0.03%
2024/08/21	22.2	211.97	13	211.15	209.00	9.2	8,408	0.11%
2024/08/20	25.2	212.82	26.5	212.05	212.00	-1.4	8,503	-0.02%
2024/08/19	31.4	207.34	15.2	208.65	206.00	16.2	8,502	0.19%
2024/08/16	40.4	208.20	36	207.61	205.50	4.4	8,839	0.05%
2024/08/15	25.2	206.64	15.1	207.38	206.00	10.1	9,085	0.11%
2024/08/14	27.1	207.72	24.3	209.49	205.00	2.8	9,121	0.03%
2024/08/13	31	202.11	26	201.44	204.00	5	9,178	0.05%
2024/08/12	90.1	202.31	99	204.46	200.50	-8.9	9,316	-0.10%
2024/08/09	47.3	194.17	41	193.85	192.50	6.3	9,580	0.07%
2024/08/08	48	191.90	42	191.17	188.00	6	9,762	0.06%
2024/08/07	17	184.88	23	190.48	194.50	-6	9,836	-0.06%
2024/08/06	30.3	184.72	30.2	179.99	177.00	0.1	9,893	0.00%
2024/08/05	11.3	194.54	11	194.00	192.50	0.3	9,848	0.00%
2024/08/02	33.4	217.95	29	216.29	213.50	4.4	9,988	0.04%
2024/08/01	35	221.81	27.4	220.49	220.50	7.6	10,009	0.08%
2024/07/31	35.1	220.93	32	220.83	219.50	3.1	10,021	0.03%
2024/07/30	38.4	218.72	31.1	218.87	220.00	7.3	10,000	0.07%
2024/07/29	40.5	225.76	49.1	220.79	218.50	-8.6	9,994	-0.09%
2024/07/26	22.4	234.32	23.1	232.62	231.00	-0.8	9,832	-0.01%
2024/07/23	27.2	245.79	26	244.98	244.00	1.2	9,814	0.01%
2024/07/22	23.3	247.83	19.3	245.44	245.50	4	9,830	0.04%
2024/07/19	30.5	257.54	29	258.47	254.50	1.5	9,827	0.01%
2024/07/18	12.6	254.92	9.1	256.94	256.00	3.5	9,776	0.04%
2024/07/17	32.4	261.91	21	258.12	255.50	11.4	9,777	0.12%
2024/07/16	20.5	262.18	19.1	261.72	263.50	1.4	9,788	0.01%
2024/07/15	28.5	266.26	24.1	265.34	265.00	4.4	9,799	0.04%
2024/07/12	41.7	280.66	26	276.12	274.50	15.7	9,683	0.16%
2024/07/11	12.2	280.67	7	280.43	278.00	5.2	9,733	0.05%
2024/07/10	32.5	284.57	40	286.01	281.50	-7.5	9,796	-0.08%
2024/07/09	14.2	280.10	25.2	280.55	280.00	-11.1	9,835	-0.11%
2024/07/08	56.6	279.83	13.3	280.25	275.50	43.3	9,848	0.44%
2024/07/05	30	298.70	31.7	300.74	295.00	-1.7	9,834	-0.02%
2024/07/04	10	294.20	7	296.14	294.00	3	9,860	0.03%
2024/07/03	41.6	294.22	25.2	296.81	291.50	16.4	9,828	0.17%
2024/07/02	24.7	293.26	13	294.81	292.00	11.7	9,769	0.12%
2024/07/01	24.6	295.65	18.4	296.77	296.00	6.2	9,743	0.06%
2024/06/28	63.3	309.64	33.6	308.55	302.00	29.7	9,624	0.31%
2024/06/27	11.2	327.89	6	329.00	325.00	5.2	9,366	0.06%
2024/06/26	25.2	330.56	45	331.16	329.50	-19.8	9,356	-0.21%
2024/06/25	33.3	325.42	11	330.77	325.50	22.3	9,335	0.24%
2024/06/24	31.4	329.50	48.2	329.66	329.00	-16.8	9,322	-0.18%
2024/06/21	30.7	344.69	17.1	347.94	342.00	13.6	9,386	0.14%
2024/06/20	20.1	347.57	33.2	345.79	351.00	-13.1	9,456	-0.14%
2024/06/19	30.6	344.48	22.4	341.93	341.50	8.2	9,514	0.09%
2024/06/18	14.4	358.97	32	359.58	354.50	-17.6	9,517	-0.18%
2024/06/17	38.2	364.58	35.2	364.64	365.00	3	9,630	0.03%
2024/06/14	55.5	361.31	48.1	362.81	355.00	7.4	9,559	0.08%
2024/06/13	64.1	351.51	70.4	354.18	362.00	-6.3	9,391	-0.07%
2024/06/12	28	325.16	29.1	323.83	329.50	-1.1	9,160	-0.01%
2024/06/11	54	327.96	47	328.48	324.50	7	9,132	0.08%
2024/06/07	43	310.86	70.8	313.84	324.50	-27.8	9,007	-0.31%
2024/06/06	36	291.33	17	290.62	295.00	19	8,787	0.22%
2024/06/05	6.1	286.08	5.2	286.19	284.00	0.9	8,774	0.01%
2024/06/04	16.1	289.48	11	295.27	286.00	5.1	8,815	0.06%
2024/06/03	29.3	292.96	27.2	294.56	293.50	2.1	8,761	0.02%
2024/05/31	40.5	288.02	22.5	288.19	287.00	18	8,717	0.21%
2024/05/30	15.1	287.37	11.1	289.00	285.50	4	8,658	0.05%
2024/05/29	42.2	294.57	27	296.89	292.00	15.2	8,655	0.18%
2024/05/28	30.3	301.56	33	302.05	302.00	-2.8	8,624	-0.03%
2024/05/27	43.4	305.19	42.2	304.23	297.00	1.2	8,627	0.01%
2024/05/24	43.2	298.08	42.4	296.06	299.50	0.8	8,472	0.01%
2024/05/23	31.1	289.52	29.5	290.01	288.50	1.7	8,346	0.02%
2024/05/22	72.2	290.73	77.1	292.10	294.50	-4.9	8,328	-0.06%
2024/05/21	11	261.91	24.1	266.52	275.50	-13.1	8,077	-0.16%
2024/05/20	15.1	253.85	11.1	251.17	250.50	4	7,769	0.05%
2024/05/17	15	250.33	17.1	250.21	252.50	-2.1	7,690	-0.03%
2024/05/16	17	246.02	30.2	246.87	243.00	-13.1	7,576	-0.17%
2024/05/15	47.4	249.60	27	257.03	240.50	20.3	7,505	0.27%
2024/05/14	32	246.15	38	247.14	248.50	-6	7,230	-0.08%
2024/05/13	27.9	237.42	32.2	235.63	236.00	-4.4	6,998	-0.06%
2024/05/10	27.1	220.74	15	224.30	224.50	12.1	6,820	0.18%
2024/05/09	50.1	232.60	32	230.19	225.50	18.1	6,721	0.27%
2024/05/08	2.1	223.29	12	225.17	231.00	-9.9	6,564	-0.15%
2024/05/07	10.3	217.62	3	211.83	210.00	7.3	6,467	0.11%
2024/05/06	12.3	227.08	10.5	226.90	223.50	1.8	6,473	0.03%
2024/05/03	7	229.07	6	230.25	230.00	1	6,489	0.02%
2024/05/02	14.9	229.86	9	232.00	230.00	5.9	6,487	0.09%
2024/04/30	6.1	223.10	9	223.22	223.50	-2.9	6,468	-0.04%
2024/04/29	3.3	218.67	8	218.81	217.50	-4.7	6,652	-0.07%
2024/04/26	12	213.58	14	214.25	212.50	-2	6,693	-0.03%
2024/04/25	26	209.98	13	209.50	207.50	13	6,699	0.19%
2024/04/24	13.1	199.54	11	200.55	200.00	2.1	6,689	0.03%
2024/04/23	7.1	196.98	0	0.00	194.00	7.1	6,756	0.10%
2024/04/22	14	202.36	6.1	204.38	198.00	7.9	6,803	0.12%
2024/04/19	8.5	212.12	8	213.88	212.00	0.5	6,981	0.01%
2024/04/18	17	215.26	11.1	214.54	215.50	5.9	6,969	0.08%
2024/04/17	13.2	218.60	15	219.53	216.50	-1.9	6,996	-0.03%
2024/04/16	8.1	210.67	41.1	212.27	211.50	-33	7,118	-0.46%
2024/04/15	46.5	213.98	30.1	212.70	210.00	16.5	7,041	0.23%
2024/04/12	11.1	202.86	10.2	203.59	206.50	0.9	6,916	0.01%
2024/04/11	26.8	206.94	13	209.08	200.50	13.8	6,878	0.20%
2024/04/10	21.6	221.68	33	223.23	222.50	-11.4	6,709	-0.17%
2024/04/09	5.5	212.92	2	212.50	212.00	3.5	6,606	0.05%
2024/04/08	8	211.51	6	213.08	213.50	2	6,659	0.03%
2024/04/03	9	215.67	6	214.42	216.00	3	6,637	0.05%
2024/04/02	9	214.50	3	215.00	212.50	6	6,604	0.09%
2024/04/01	6	219.67	4.1	221.92	217.00	1.9	6,618	0.03%
2024/03/29	7.1	220.49	5	222.20	218.50	2.1	6,595	0.03%
2024/03/28	21.1	224.04	14	224.11	221.00	7.1	6,601	0.11%
2024/03/27	19	225.61	13	227.73	221.50	6	6,580	0.09%
2024/03/26	44.3	236.75	37	236.73	228.50	7.3	6,614	0.11%
2024/03/25	16	234.50	19.1	232.64	237.50	-3.1	6,471	-0.05%
2024/03/22	15.1	221.98	28.4	224.91	221.00	-13.4	6,440	-0.21%
2024/03/21	21.2	219.56	9	220.06	219.50	12.2	6,438	0.19%
2024/03/20	33.9	206.08	20.3	204.65	207.50	13.6	6,744	0.20%
2024/03/19	10.5	218.64	5	218.40	217.50	5.5	6,635	0.08%
2024/03/18	6.2	221.72	4.1	223.72	224.00	2.1	6,628	0.03%
2024/03/15	3.2	228.16	0	0.00	225.00	3.2	6,641	0.05%
2024/03/14	6.1	237.52	4	237.50	232.00	2.1	6,668	0.03%
2024/03/13	16.3	253.20	20.1	252.24	246.00	-3.7	6,671	-0.06%
2024/03/12	6	238.45	20	240.13	248.50	-14	6,712	-0.21%
2024/03/11	21.1	234.49	14	234.00	230.50	7.1	6,718	0.11%
2024/03/08	5	235.20	3.1	240.46	238.50	2	6,830	0.03%
2024/03/07	8.3	240.09	23.1	241.22	241.00	-14.7	6,793	-0.22%
2024/03/06	3.8	248.34	3	247.33	248.00	0.8	6,691	0.01%
2024/03/05	8.4	249.03	3	250.17	249.00	5.4	6,663	0.08%
2024/03/04	11	261.54	9.1	256.80	252.50	1.9	6,596	0.03%
2024/03/01	30.4	255.99	12	259.57	260.00	18.3	6,539	0.28%
2024/02/29	21.3	258.33	23	260.22	257.50	-1.7	6,506	-0.03%
2024/02/27	1	250.00	0	254.17	249.50	1	6,532	0.01%
2024/02/26	6.1	257.78	3	256.50	254.00	3.1	6,507	0.05%
2024/02/23	14.1	258.83	9.1	255.26	253.00	5	6,487	0.08%
2024/02/22	17.2	248.77	19.3	251.02	254.50	-2.1	6,364	-0.03%
2024/02/21	9	237.11	10	237.95	236.50	-1	6,285	-0.02%
2024/02/20	6	240.08	3	239.33	237.50	3	6,315	0.05%
2024/02/19	5.1	245.12	5	241.63	240.50	0.1	6,365	0.00%
2024/02/16	14.1	244.85	14	245.93	248.00	0.1	6,428	0.00%
2024/02/15	20	224.65	32.3	229.96	235.00	-12.3	6,407	-0.19%
2024/02/05	4.1	220.09	2	221.00	219.00	2.1	6,563	0.03%
2024/02/02	8	217.69	8.1	216.70	216.50	-0.1	6,768	0.00%
2024/02/01	30.1	216.17	6	218.83	217.00	24.1	6,831	0.35%
2024/01/31	18	218.75	5	221.30	219.00	13	6,912	0.19%
2024/01/30	28.1	223.36	9	225.11	222.50	19.1	6,893	0.28%
2024/01/29	14.1	224.60	21	223.74	225.00	-6.9	6,876	-0.10%
2024/01/26	21	220.40	22	218.68	219.50	-1	6,900	-0.01%
2024/01/25	16	216.50	25	217.16	217.00	-9	6,971	-0.13%
2024/01/24	27.1	219.79	24	216.31	216.50	3.1	7,217	0.04%
2024/01/23	66.1	218.85	99.3	218.68	220.50	-33.2	7,271	-0.46%
2024/01/22	30	205.17	35.1	200.75	205.50	-5.1	7,049	-0.07%
2024/01/19	14	194.11	10	193.40	191.00	4	6,986	0.06%
2024/01/18	5	199.00	1	196.50	197.00	4	6,972	0.06%
2024/01/17	32.1	203.45	33	204.62	205.00	-1	6,919	-0.01%
2024/01/16	21.1	204.73	30	203.70	204.50	-9	6,830	-0.13%
2024/01/15	22	198.23	39.1	199.60	203.50	-17.1	6,744	-0.25%
2024/01/12	11	190.77	12.1	190.29	189.00	-1	6,546	-0.02%
2024/01/11	18	188.42	35	189.69	191.50	-17	6,489	-0.26%
2024/01/10	16.1	181.62	20.2	183.72	189.00	-4.1	6,488	-0.06%
2024/01/09	3	183.17	40	185.85	186.50	-37	6,323	-0.59%
2024/01/08	1.1	183.02	2.2	183.41	183.50	-1.2	6,330	-0.02%
2024/01/05	2.1	182.76	14	183.43	183.50	-12	6,336	-0.19%
2024/01/04	2	180.00	8	179.38	180.00	-6	6,296	-0.10%
2024/01/03	0	0.00	3.1	176.48	177.50	-3.1	6,295	-0.05%
2024/01/02	4	176.25	3	176.67	173.50	1	6,320	0.02%
2023/12/29	0	0.00	3	174.67	174.50	-3	6,333	-0.05%
2023/12/28	1	170.50	15	173.03	173.50	-14	6,368	-0.22%
2023/12/27	9.2	168.74	7	168.50	168.00	2.2	6,389	0.03%
2023/12/26	3.1	170.87	0.1	172.00	172.50	3	6,375	0.05%
2023/12/25	3.1	169.02	0	0.00	168.00	3.1	6,407	0.05%
2023/12/22	2	172.50	1	173.00	171.50	1	6,401	0.02%
2023/12/21	45.1	173.73	38.1	172.48	173.50	7	6,430	0.11%
2023/12/20	6.1	179.49	3	178.83	178.00	3.1	6,423	0.05%
2023/12/19	8	180.06	8	180.44	181.50	0	6,383	0.00%
2023/12/18	8	175.69	20.8	179.09	181.50	-12.8	6,314	-0.20%
2023/12/15	96.4	181.64	71.1	178.45	172.00	25.3	6,262	0.40%
2023/12/14	7	185.86	14	185.61	186.50	-7	5,929	-0.12%
2023/12/13	17.3	181.97	9	182.94	180.00	8.3	6,067	0.14%
2023/12/12	1	181.50	9	182.67	181.00	-8	6,307	-0.13%
2023/12/11	11	180.09	18	177.53	179.00	-7	6,307	-0.11%
2023/12/08	14	182.82	14	182.89	182.50	0	6,312	0.00%
2023/12/07	13.1	181.23	17.1	181.21	182.00	-4	6,321	-0.06%
2023/12/06	22	177.75	24	179.29	180.00	-2	6,256	-0.03%
2023/12/05	13	174.00	13.2	176.92	179.00	-0.2	6,182	0.00%
2023/12/04	6	170.33	7.3	169.97	171.00	-1.3	6,046	-0.02%
2023/12/01	3	168.00	3	167.50	167.00	0	6,117	0.00%
2023/11/30	2.5	165.80	13	167.27	166.00	-10.5	6,185	-0.17%
2023/11/29	14.2	165.80	4	169.00	166.00	10.2	6,221	0.16%
2023/11/28	5	167.00	0	0.00	166.50	5	6,249	0.08%
2023/11/27	13	168.35	6	167.17	166.50	7	6,305	0.11%
2023/11/24	26	172.48	44.4	171.80	173.50	-18.4	6,299	-0.29%
2023/11/22	6	165.00	25.1	168.66	168.00	-19.1	6,358	-0.30%
2023/11/21	38	166.92	32.4	164.22	163.50	5.6	6,356	0.09%
2023/11/20	23.2	167.39	22	165.57	165.50	1.2	6,356	0.02%
2023/11/17	50.1	169.09	48.1	168.91	168.50	2	6,332	0.03%
2023/11/16	29.5	167.80	48	169.96	170.00	-18.6	6,303	-0.29%
2023/11/15	36	168.89	26	166.88	165.50	10	6,246	0.16%
2023/11/14	11	166.73	32	167.25	169.00	-21	6,146	-0.34%
2023/11/13	78.1	167.54	57.2	166.05	166.00	20.8	6,074	0.34%
2023/11/10	39.2	154.27	44	153.58	159.00	-4.8	5,813	-0.08%
2023/11/09	4.1	147.33	3	150.33	151.00	1.1	5,631	0.02%
2023/11/08	13.1	144.27	17	147.26	147.00	-4	5,657	-0.07%
2023/11/06	5	141.80	20.1	141.35	141.00	-15.1	5,696	-0.26%
2023/11/03	31	138.24	12	138.75	140.00	19	5,700	0.33%
2023/11/02	22.6	140.32	29.1	139.45	139.50	-6.5	5,716	-0.11%
2023/11/01	34.9	140.39	20.2	140.62	143.50	14.7	5,589	0.26%
2023/10/31	10.1	156.94	10.4	158.59	150.50	-0.3	5,324	-0.01%
2023/10/30	2	167.75	2	167.50	167.00	0	5,302	0.00%
2023/10/27	1.1	165.04	2	165.25	167.50	-0.9	5,387	-0.02%
2023/10/26	8	165.94	12	163.71	164.00	-4	5,434	-0.07%
2023/10/25	6.1	172.11	3	175.33	170.00	3.1	5,423	0.06%
2023/10/24	2.1	171.53	16	172.00	172.00	-13.9	5,466	-0.25%
2023/10/23	3	174.00	5.1	174.29	173.00	-2.1	5,583	-0.04%
2023/10/20	5	169.50	13	169.35	170.50	-8	5,712	-0.14%
2023/10/19	2	174.25	0	0.00	173.00	2	5,913	0.03%
2023/10/18	12.2	176.69	4	175.25	175.00	8.2	5,963	0.14%
2023/10/17	16	178.94	5	179.60	179.50	11	5,956	0.18%
2023/10/16	1.3	175.77	3	177.33	175.50	-1.7	6,000	-0.03%
2023/10/13	4	171.75	1	173.00	172.00	3	6,119	0.05%
2023/10/12	0.1	174.00	1	172.50	175.50	-0.9	6,335	-0.01%
2023/10/11	14	174.57	11	173.45	172.00	3	6,489	0.05%
2023/10/06	7	175.71	2	176.00	176.00	5	6,735	0.07%
2023/10/05	17.6	178.09	12	175.46	175.00	5.6	6,810	0.08%
2023/10/04	13	181.23	12	179.71	182.00	1	6,988	0.01%
2023/10/03	9	178.44	2	179.75	176.50	7	7,197	0.10%
2023/10/02	5	183.60	8	184.19	182.50	-3	7,640	-0.04%
2023/09/28	13	182.50	8	183.69	181.00	5	7,767	0.06%
2023/09/27	19	182.45	5	181.80	183.00	14	7,818	0.18%
2023/09/26	27	180.26	18.5	181.03	179.00	8.5	7,938	0.11%
2023/09/25	41.5	179.78	35.3	177.38	177.50	6.2	8,099	0.08%
2023/09/22	29.1	180.24	22	180.23	181.00	7.1	8,446	0.08%
2023/09/21	18	182.33	14	182.14	181.00	4	8,655	0.05%
2023/09/20	2	186.50	2	186.25	183.00	0	8,701	0.00%
2023/09/19	33	186.62	26	187.15	187.00	7	8,614	0.08%
2023/09/18	67	190.07	52	189.41	188.00	15	8,476	0.18%
2023/09/15	36.3	177.98	42	177.73	178.50	-5.7	8,215	-0.07%
2023/09/14	15	166.47	20	167.23	167.50	-5	7,911	-0.06%
2023/09/13	46	161.43	31	160.52	160.50	15	7,851	0.19%
2023/09/12	9	168.11	8	168.63	165.50	1	7,792	0.01%
2023/09/11	33	171.50	35	169.94	170.00	-2	7,726	-0.03%
2023/09/08	5	168.20	16	167.78	166.50	-11	7,673	-0.14%
2023/09/07	0	164.50	3	164.67	165.50	-3	7,677	-0.04%
2023/09/06	16	171.19	36.1	169.80	166.00	-20.1	7,691	-0.26%
2023/09/05	2.1	164.52	12	163.63	165.00	-9.9	7,660	-0.13%
2023/09/04	20	159.35	18.1	160.04	159.00	1.9	7,600	0.02%
2023/09/01	9	161.17	12.8	159.69	159.00	-3.8	7,583	-0.05%
2023/08/31	3	160.33	10.8	159.21	160.00	-7.8	7,547	-0.10%
2023/08/30	17	157.41	9	157.61	157.50	8	7,489	0.11%
2023/08/29	20.1	157.67	17	157.26	157.00	3.1	7,445	0.04%
2023/08/28	3.4	148.68	17	149.74	150.00	-13.6	7,327	-0.19%
2023/08/25	18	141.31	17	141.94	144.00	1	7,256	0.01%
2023/08/24	5	142.80	7	143.57	142.50	-2	7,278	-0.03%
2023/08/23	1	140.00	2	140.00	142.00	-1	7,413	-0.01%
2023/08/22	6	139.58	1	138.00	138.00	5	7,463	0.07%
2023/08/21	5	139.60	4.2	139.00	138.50	0.8	7,474	0.01%
2023/08/18	5	141.00	0	0.00	138.50	5	7,510	0.07%
2023/08/17	2	140.50	2	140.25	143.50	0	7,497	0.00%
2023/08/16	3	138.02	19	137.79	137.00	-16	7,498	-0.21%
2023/08/15	21.1	139.74	18	140.19	140.00	3.1	7,496	0.04%
2023/08/14	19	137.26	17	137.21	139.00	2	7,452	0.03%
2023/08/11	2	141.01	4	142.38	143.50	-2	7,361	-0.03%
2023/08/10	17	147.32	9	145.28	145.00	8	7,284	0.11%
2023/08/09	20	154.30	6	155.75	151.50	14	7,190	0.19%
2023/08/08	12	158.33	16.1	159.27	157.00	-4.1	7,172	-0.06%
2023/08/07	5.1	152.90	7	153.43	153.00	-1.9	7,096	-0.03%
2023/08/04	19	151.84	6	152.67	153.00	13	7,112	0.18%
2023/08/02	7.3	153.60	2	152.50	151.50	5.3	7,156	0.07%
2023/08/01	21	156.24	35	156.66	156.00	-14	7,157	-0.20%
2023/07/31	6	162.92	11	163.95	160.50	-5	7,087	-0.07%
2023/07/28	10	163.10	23.2	162.06	165.50	-13.2	7,045	-0.19%
2023/07/27	11	163.14	7	162.93	163.50	4	7,092	0.06%
2023/07/26	15	166.30	14.2	163.85	164.00	0.8	7,021	0.01%
2023/07/25	21	162.08	19	161.87	164.50	2	6,878	0.03%
2023/07/24	35.1	157.47	33.1	159.05	158.50	2	6,735	0.03%
2023/07/21	10	147.95	7.1	146.32	149.50	2.9	6,458	0.04%
2023/07/20	7.1	147.07	3.3	146.98	147.50	3.9	6,443	0.06%
2023/07/19	6	142.08	12.4	143.60	142.50	-6.4	6,420	-0.10%
2023/07/18	14.4	143.74	8	143.44	141.50	6.4	6,490	0.10%
2023/07/17	18	149.53	16.5	149.10	149.00	1.5	6,392	0.02%
2023/07/14	7.5	146.19	27.5	148.22	144.00	-20	6,242	-0.32%
2023/07/13	37	146.66	36.2	147.15	144.50	0.8	6,123	0.01%
2023/07/12	9.1	142.11	34	140.90	143.00	-24.9	5,938	-0.42%
2023/07/11	34.6	144.81	24	143.40	140.50	10.6	5,853	0.18%
2023/07/10	17.5	146.80	22	146.02	146.00	-4.5	5,727	-0.08%
2023/07/07	64	142.15	43.1	142.55	144.00	20.9	5,747	0.36%
2023/07/06	26	135.65	5	135.20	136.50	21	5,326	0.39%
2023/07/05	25.2	132.36	17	131.76	131.00	8.2	5,329	0.15%
2023/07/04	17	134.65	38.5	134.56	133.50	-21.5	5,304	-0.41%
2023/07/03	56	138.78	50.1	138.27	137.50	5.9	5,175	0.11%
2023/06/30	36.5	131.21	44	132.64	136.00	-7.5	4,961	-0.15%
2023/06/29	5	125.30	8.5	127.28	129.50	-3.5	4,553	-0.08%
2023/06/28	8	117.00	21	117.36	118.00	-13	4,363	-0.30%
2023/06/27	1	111.50	2	113.00	113.00	-1	4,255	-0.02%
2023/06/26	0	0.00	3	112.67	112.50	-3	4,252	-0.07%
2023/06/20	4	112.00	0	0.00	112.50	4	4,249	0.09%
2023/06/19	20	114.25	1	113.00	112.50	19	4,251	0.45%
2023/06/16	4	114.75	5	114.10	113.00	-1	4,261	-0.02%
2023/06/15	0.1	110.00	4	112.13	113.00	-4	4,258	-0.09%
2023/06/14	3.1	108.67	10	109.75	111.00	-7	4,242	-0.16%
2023/06/13	5	110.80	6	110.33	108.50	-1	4,231	-0.02%
2023/06/12	2	113.50	12.1	115.17	112.50	-10.1	4,226	-0.24%
2023/06/09	4.1	112.94	10	114.45	116.00	-5.9	4,198	-0.14%
2023/06/08	2	111.50	4	110.75	110.00	-2	4,149	-0.05%
2023/06/07	2	112.00	1	111.50	112.50	1	4,176	0.02%
2023/06/06	1	108.50	1	109.00	110.00	0	4,162	0.00%
2023/06/05	2	110.00	3	110.00	109.50	-1	4,162	-0.02%
2023/06/02	1	111.50	0.2	112.00	110.00	0.8	4,182	0.02%
2023/06/01	0	0.00	13	110.19	111.00	-13	4,174	-0.31%
2023/05/31	4	108.88	5	109.40	109.00	-1	4,137	-0.02%
2023/05/30	5.2	109.54	4	109.25	109.50	1.2	4,128	0.03%
2023/05/29	12	111.25	24	109.08	109.50	-12	4,073	-0.29%
2023/05/26	2	101.00	29	103.34	103.00	-27	3,928	-0.69%
2023/05/25	18	99.03	4	99.28	98.60	14	3,868	0.36%
2023/05/24	9.2	98.98	4	99.20	98.60	5.2	3,857	0.13%
2023/05/23	7.4	102.04	2	103.25	101.00	5.4	3,851	0.14%
2023/05/22	4	102.00	3	102.17	102.50	1	3,926	0.03%
2023/05/19	3.2	98.31	5	98.34	98.00	-1.8	3,934	-0.05%
2023/05/18	6	99.80	2	100.25	99.70	4	3,932	0.10%
2023/05/17	1	99.60	1	100.00	100.00	0	3,948	0.00%
2023/05/16	6	98.95	9	99.20	98.90	-3	3,959	-0.08%
2023/05/15	1	98.50	0	0.00	98.20	1	3,957	0.03%
2023/05/12	8	99.00	7	99.17	100.00	1	3,985	0.03%
2023/05/11	13	100.35	7.2	100.42	100.00	5.8	3,975	0.15%
2023/05/10	7	104.36	4	106.00	103.50	3	3,949	0.08%
2023/05/09	31.2	104.60	12	103.79	103.00	19.2	3,939	0.49%
2023/05/08	21.5	110.24	30.8	110.11	109.00	-9.3	3,971	-0.24%
2023/05/05	8	115.19	32	114.91	114.00	-24	3,883	-0.62%
2023/05/04	19	115.92	18.5	115.65	117.50	0.5	3,912	0.01%
2023/05/03	13	115.00	16	116.19	116.00	-3	4,009	-0.07%
2023/05/02	35	112.69	10	112.25	113.50	25	3,968	0.63%
2023/04/28	8	109.81	0	0.00	110.50	8	3,980	0.20%
2023/04/27	17	108.74	6	109.92	108.50	11	4,030	0.27%
2023/04/26	23	110.17	3	110.50	111.00	20	4,020	0.50%
2023/04/25	14	111.32	11	109.91	109.00	3	4,004	0.07%
2023/04/24	28.7	113.28	14	113.64	113.50	14.7	3,966	0.37%
2023/04/21	24	115.35	19	116.21	115.00	5	3,934	0.13%
2023/04/20	24	116.27	38.3	116.83	114.50	-14.3	3,810	-0.37%
2023/04/19	18	117.36	15	116.33	115.50	3	3,799	0.08%
2023/04/18	13	116.12	10	114.85	114.00	3	3,722	0.08%
2023/04/17	11	114.82	33	115.09	115.50	-22	3,711	-0.59%
2023/04/14	5	112.50	11	112.82	112.00	-6	3,647	-0.16%
2023/04/13	58.2	112.71	41	113.02	112.50	17.2	3,634	0.47%
2023/04/12	43.5	107.44	56	107.72	112.50	-12.5	3,558	-0.35%
2023/04/11	25	103.84	7	104.71	106.00	18	3,367	0.53%
2023/04/10	23	105.50	42.2	106.36	105.00	-19.2	3,443	-0.56%
2023/04/07	9	101.31	19	101.47	102.50	-10	3,296	-0.30%
2023/04/06	2	98.00	2	96.35	98.00	0	3,247	0.00%
2023/03/31	2	94.50	0	0.00	94.60	2	3,358	0.06%
2023/03/30	4.2	92.10	2	91.85	92.40	2.2	3,436	0.06%
2023/03/29	4.3	97.31	8	97.80	93.60	-3.7	3,410	-0.11%
2023/03/28	3	96.67	0	0.00	96.50	3	3,430	0.09%
2023/03/27	5	98.18	1	97.60	97.30	4	3,450	0.12%
2023/03/23	1.2	99.10	0	0.00	99.00	1.2	3,527	0.03%
2023/03/22	3	98.77	3	99.23	98.30	0	3,549	0.00%
2023/03/21	5	98.86	2	99.35	98.50	3	3,565	0.08%
2023/03/20	2	100.25	6	100.00	99.50	-4	3,563	-0.11%
2023/03/17	1	97.40	0	0.00	97.60	1	3,593	0.03%
2023/03/16	2	97.60	1	98.10	96.10	1	3,686	0.03%
2023/03/15	5	98.26	0	0.00	97.90	5	3,776	0.13%
2023/03/14	6	100.87	2	100.75	99.50	4	3,823	0.10%
2023/03/13	20	99.45	10	100.69	102.00	10	3,864	0.26%
2023/03/10	8	99.66	0	0.00	98.50	8	3,921	0.20%
2023/03/09	3	102.50	1	103.00	102.50	2	3,897	0.05%
2023/03/07	1	104.00	19	104.95	107.00	-18	3,966	-0.45%
2023/03/06	5	102.30	2	103.00	103.00	3	3,954	0.08%
2023/03/03	0	0.00	1	103.00	102.50	-1	3,964	-0.03%
2023/03/02	14	102.75	0	0.00	102.50	14	3,986	0.35%
2023/03/01	4	104.88	1	105.00	104.50	3	4,002	0.07%
2023/02/24	5	104.10	11	104.09	104.00	-6	4,103	-0.15%
2023/02/23	5	106.30	3	106.67	106.50	2	4,187	0.05%
2023/02/22	4	105.00	10	106.15	106.00	-6	4,189	-0.14%
2023/02/21	17	105.15	6	106.83	105.50	11	4,176	0.26%
2023/02/20	9	105.39	11	106.41	106.50	-2	4,187	-0.05%
2023/02/17	1	100.50	12	101.50	102.50	-11	4,128	-0.27%
2023/02/16	2	99.40	0	0.00	99.00	2	4,124	0.05%
2023/02/15	8	100.63	13	99.80	100.00	-5	4,121	-0.12%
2023/02/14	4	98.58	5	98.78	99.00	-1	4,113	-0.02%
2023/02/13	11	96.71	0	0.00	96.90	11	4,129	0.27%
2023/02/10	4	96.95	2	97.50	97.30	2	4,152	0.05%
2023/02/09	4	98.15	4	98.63	97.70	0	4,117	0.00%
2023/02/08	5	98.86	4	98.53	98.40	1	4,093	0.02%
2023/02/07	10	99.75	2	100.15	99.50	8	4,073	0.20%
2023/02/06	14	100.82	26	100.97	99.60	-12	4,063	-0.30%
2023/02/03	3	104.33	11	104.64	105.00	-8	3,971	-0.20%
2023/02/02	2	105.50	5	105.10	105.50	-3	4,028	-0.07%
2023/02/01	19	105.03	19	104.32	105.00	0	3,987	0.00%
2023/01/31	5	99.22	6.1	99.30	99.10	-1.1	3,898	-0.03%
2023/01/30	3	96.77	4	96.63	95.80	-1	3,893	-0.03%
2023/01/17	8.1	94.63	9	94.98	95.00	-0.9	4,001	-0.02%
2023/01/16	1	92.80	0	0.00	92.90	1	4,039	0.02%
2023/01/13	0	0.00	1	92.20	91.70	-1	4,093	-0.02%
2023/01/12	1	93.20	0	0.00	92.60	1	4,140	0.02%
2023/01/11	2	94.00	1.2	93.43	93.30	0.8	4,190	0.02%
2023/01/10	6	94.23	5	93.50	93.30	1	4,159	0.02%
2023/01/09	4.1	92.02	7.2	92.83	93.30	-3.1	4,100	-0.08%
2023/01/05	1	89.50	0.3	92.80	89.50	0.8	4,011	0.02%
2023/01/04	3	91.77	3.5	92.25	91.70	-0.5	3,978	-0.01%
2023/01/03	3	90.37	4	90.08	90.90	-1	3,951	-0.03%
2022/12/30	6	90.15	3	90.40	88.60	3	3,912	0.08%
2022/12/29	39	91.05	39	90.77	90.80	0	3,854	0.00%
2022/12/28	43	91.29	49	91.34	91.90	-6	3,763	-0.16%
2022/12/27	17	87.55	17	87.55	88.00	0	3,626	0.00%
2022/12/26	17	87.66	31	86.69	86.20	-14	3,627	-0.39%
2022/12/23	122	89.23	106	89.44	88.90	16	3,619	0.44%	大買/大賣/
2022/12/22	5	87.42	29	87.64	90.00	-24	3,537	-0.68%
2022/12/21	5	85.00	0	0.00	83.70	5	3,507	0.14%
2022/12/20	9	84.03	9	83.94	81.70	0	3,520	0.00%
2022/12/19	7	86.63	1	86.30	85.50	6	3,524	0.17%
2022/12/16	14	89.01	2	88.45	87.70	12	3,573	0.34%
2022/12/15	9	90.86	27	91.37	90.90	-18	3,556	-0.51%
2022/12/14	2	89.25	6	89.60	90.30	-4	3,528	-0.11%
2022/12/13	6	88.38	4	88.78	87.80	2	3,500	0.06%
2022/12/12	6	87.95	54	87.22	88.30	-48	3,484	-1.38%
2022/12/09	8	89.36	3	89.33	88.50	5	3,476	0.14%
2022/12/08	43	89.28	35	89.26	90.00	8	3,421	0.23%
2022/12/07	32	88.25	21	87.33	85.90	11	3,324	0.33%
2022/12/06	47	91.02	20	90.60	90.20	27	3,217	0.84%
2022/12/05	14	89.04	5	89.04	88.80	9	3,152	0.29%
2022/12/02	9	88.11	9	88.60	88.70	0	3,095	0.00%
2022/12/01	3	84.73	1	85.20	85.70	2	3,011	0.07%
2022/11/30	7	84.39	0	0.00	85.00	7	2,989	0.23%
2022/11/29	3	84.20	3	85.20	85.10	0	2,969	0.00%
2022/11/28	5	81.78	3	82.33	82.50	2	2,896	0.07%
2022/11/25	3	81.57	2	81.85	80.50	1	2,882	0.03%
2022/11/24	5	81.48	5	82.00	82.50	0	2,859	0.00%
2022/11/23	1	82.40	8	82.66	82.10	-7	2,838	-0.25%
2022/11/22	13	83.97	12	83.97	82.90	1	2,816	0.04%
2022/11/21	12	82.08	102	83.45	86.30	-90	2,738	-3.29%	大賣/
2022/11/18	17	80.82	7	80.79	79.50	10	2,648	0.38%
2022/11/17	16	82.09	1	82.20	82.00	15	2,654	0.57%
2022/11/16	72	80.71	76	82.11	81.90	-4	2,656	-0.15%
2022/11/15	48	81.78	26	82.76	81.80	22	2,614	0.84%
2022/11/14	4	81.05	6	80.98	81.70	-2	2,645	-0.08%
2022/11/11	4	79.23	5	79.02	78.50	-1	2,801	-0.04%
2022/11/10	2	79.40	11	79.63	79.60	-9	3,002	-0.30%
2022/11/09	6	79.30	6	79.35	78.30	0	3,016	0.00%
2022/11/08	9	80.68	3	80.37	80.20	6	2,979	0.20%
2022/11/07	0	0.00	3	79.03	79.40	-3	2,957	-0.10%
2022/11/03	5	78.66	2	79.10	78.40	3	2,957	0.10%
2022/11/02	2	78.30	0	0.00	78.70	2	2,941	0.07%
2022/11/01	54	78.48	51	77.99	78.90	3	2,928	0.10%
2022/10/31	10	78.74	9	78.16	77.00	1	2,895	0.03%
2022/10/28	1	80.60	1.2	80.99	80.80	-0.2	2,838	-0.01%
2022/10/27	2	80.25	1	80.80	81.20	1	2,823	0.04%
2022/10/26	29	79.04	29	79.66	80.00	0	2,780	0.00%
2022/10/25	31.2	78.83	36	77.86	80.00	-4.9	2,724	-0.18%
2022/10/24	13	77.18	28	76.95	78.10	-15	2,582	-0.58%
2022/10/21	9	72.00	52	73.12	73.60	-43	2,496	-1.72%
2022/10/20	3	68.40	3	69.43	71.60	0	2,421	0.00%
2022/10/19	89	70.13	84	71.13	70.40	5	2,376	0.21%
2022/10/18	1	66.20	11	66.20	66.30	-10	2,337	-0.43%
2022/10/14	0	0.00	1	65.40	65.40	-1	2,359	-0.04%
2022/10/13	0	0.00	2	63.50	63.40	-2	2,375	-0.08%
2022/10/12	0.5	65.10	0	0.00	65.30	0.5	2,390	0.02%
2022/10/11	1	66.20	3	66.83	66.80	-2	2,416	-0.08%
2022/10/05	2.1	66.93	4	66.45	66.20	-1.9	2,505	-0.08%
2022/09/30	21	62.36	17	61.12	62.80	4	2,559	0.16%
2022/09/29	6	64.68	0	0.00	62.10	6	2,542	0.24%
2022/09/28	28	65.80	20	63.29	63.00	8	2,539	0.31%
2022/09/27	14	66.11	12	65.48	66.80	2	2,548	0.08%
2022/09/26	39	68.24	23	68.59	66.40	16	2,544	0.63%
2022/09/23	64.2	71.68	35.5	71.57	70.40	28.8	2,556	1.13%
2022/09/22	16	77.06	17	76.64	76.20	-1	2,561	-0.04%
2022/09/21	6	78.62	10	79.50	78.30	-4	2,574	-0.16%
2022/09/20	5	78.16	5	78.00	77.90	0	2,636	0.00%
2022/09/19	9	81.30	0.6	81.30	80.80	8.4	2,673	0.31%
2022/09/16	9	82.69	9	82.61	81.90	0	2,731	0.00%
2022/09/15	5.1	82.89	5	83.20	82.80	0.1	2,743	0.00%
2022/09/14	9	82.37	8	82.04	82.50	1	2,775	0.04%
2022/09/13	4.1	83.87	3	83.63	83.50	1.1	2,794	0.04%
2022/09/12	13	82.16	21	83.14	83.70	-8	2,837	-0.28%
2022/09/08	0	0.00	3	82.43	83.20	-3	2,926	-0.10%
2022/09/07	16	81.41	14	80.81	80.50	2	2,967	0.07%
2022/09/06	2.3	82.00	1	81.70	82.00	1.3	3,156	0.04%
2022/09/05	9	84.23	5.1	84.00	83.00	4	3,182	0.12%
2022/09/02	11	85.08	1	85.30	84.60	10	3,185	0.31%
2022/09/01	29	86.06	19	85.66	85.30	10	3,198	0.31%
2022/08/31	5	86.68	4	87.18	87.30	1	3,214	0.03%
2022/08/29	18.1	85.16	18	84.74	85.40	0.1	3,241	0.00%
2022/08/26	13	87.22	2	86.10	86.10	11	3,237	0.34%
2022/08/25	5	88.04	3	87.80	87.70	2	3,223	0.06%
2022/08/24	2.1	88.59	2	88.65	88.20	0.1	3,225	0.00%
2022/08/23	2.2	86.70	1.1	86.65	86.60	1.1	3,215	0.03%
2022/08/22	4	85.35	6	85.75	86.20	-2	3,253	-0.06%
2022/08/19	18.1	84.91	17	85.01	86.50	1.1	3,243	0.03%
2022/08/18	47.5	83.95	33.2	84.14	83.90	14.3	3,198	0.45%
2022/08/17	27.1	91.14	23.5	92.88	88.00	3.6	3,013	0.12%
2022/08/16	7	98.61	1	97.70	97.70	6	2,843	0.21%
2022/08/15	12	100.75	11	100.95	101.00	1	2,818	0.04%
2022/08/12	1	98.00	3	100.03	100.00	-2	2,906	-0.07%
2022/08/11	3	99.03	3	99.30	99.10	0	2,927	0.00%
2022/08/10	6	101.00	5	101.00	101.00	1	2,940	0.03%
2022/08/09	0	0.00	1	101.50	101.00	-1	2,968	-0.03%
2022/08/08	0	0.00	9	98.72	100.00	-9	3,027	-0.30%
2022/08/05	1	98.60	0	0.00	98.90	1	3,159	0.03%
2022/08/04	8.1	97.28	1	97.40	97.20	7.1	3,186	0.22%
2022/08/03	1	98.70	3	99.40	99.90	-2	3,194	-0.06%
2022/08/02	5	99.48	6	98.97	98.90	-1	3,214	-0.03%
2022/08/01	4	102.25	14	103.32	101.50	-10	3,236	-0.31%
2022/07/28	4	100.50	1	101.00	100.50	3	3,278	0.09%
2022/07/27	2	99.65	4	100.50	101.00	-2	3,344	-0.06%
2022/07/26	2	101.00	1	99.90	99.40	1	3,399	0.03%
2022/07/25	22	101.18	17	100.03	100.00	5	3,457	0.14%
2022/07/22	9	98.70	4	98.78	98.00	5	3,576	0.14%
2022/07/21	2	96.30	4	96.63	97.80	-2	3,745	-0.05%
2022/07/20	5	97.30	4	97.58	97.40	1	4,535	0.02%
2022/07/19	7	97.37	3	97.70	97.40	4	4,609	0.09%
2022/07/18	3	92.77	2	92.65	94.50	1	4,654	0.02%
2022/07/15	2	94.80	0	0.00	94.40	2	4,720	0.04%
2022/07/14	6	94.82	5	94.04	96.30	1	4,833	0.02%
2022/07/13	9	99.25	2	96.90	96.40	7	4,957	0.14%
2022/07/12	4.1	99.04	13	99.34	98.00	-8.9	5,311	-0.17%
2022/07/11	4	104.50	3	104.67	104.50	1	5,795	0.02%
2022/07/08	5	105.00	5	105.80	105.00	0	6,030	0.00%
2022/07/07	7	106.14	5	106.70	106.00	2	6,067	0.03%
2022/07/06	7	108.64	2	108.25	106.50	5	6,132	0.08%
2022/07/05	20	112.80	12	113.21	112.50	8	6,141	0.13%
2022/07/04	5.4	109.35	4	110.63	112.50	1.4	6,096	0.02%
2022/07/01	11.1	111.44	28	109.36	109.00	-16.9	6,082	-0.28%
2022/06/30	13.3	112.15	13	111.73	110.50	0.3	6,034	0.00%
2022/06/29	5.4	109.53	8	109.38	110.50	-2.6	6,062	-0.04%
2022/06/28	11.3	109.57	26	109.44	108.50	-14.8	6,091	-0.24%
2022/06/27	10	107.15	5	107.90	108.00	5	6,062	0.08%
2022/06/24	19.5	105.44	11	105.27	107.50	8.5	6,191	0.14%
2022/06/23	2	100.00	19	99.97	101.50	-17	6,235	-0.27%
2022/06/22	10.2	100.70	6	101.17	99.70	4.2	6,360	0.07%
2022/06/21	3.1	99.94	11	100.43	101.00	-7.9	6,577	-0.12%
2022/06/20	5	100.16	8	99.73	99.80	-3	6,562	-0.05%
2022/06/17	12.1	100.03	5.5	100.42	101.00	6.6	6,524	0.10%
2022/06/16	1.3	108.00	11	105.82	105.50	-9.7	6,414	-0.15%
2022/06/15	43	113.65	32	109.69	108.00	11	6,386	0.17%
2022/06/14	4.2	109.04	0	0.00	110.00	4.2	6,176	0.07%
2022/06/13	1	113.00	1	112.00	112.00	0	6,137	0.00%
2022/06/10	1.1	113.05	2	114.25	113.50	-1	6,130	-0.02%
2022/06/09	4.2	115.24	8	114.88	114.50	-3.8	6,112	-0.06%
2022/06/08	1.1	114.86	2	113.50	113.50	-0.9	6,089	-0.01%
2022/06/07	1	113.50	0	0.00	114.00	1	6,089	0.02%
2022/06/06	0	0.00	2	113.25	113.00	-2	6,101	-0.03%
2022/06/02	2	113.50	0	0.00	112.50	2	6,122	0.03%
2022/06/01	1.1	114.06	1	115.00	114.00	0.1	6,132	0.00%
2022/05/31	4	115.25	2	116.00	116.00	2	6,126	0.03%
2022/05/30	10	116.80	6	117.08	116.50	4	6,120	0.07%
2022/05/27	2	113.00	0	0.00	113.00	2	6,065	0.03%
2022/05/26	1.1	113.00	2	113.00	112.50	-0.9	6,065	-0.01%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	4.5	116.44	1	115.50	114.50	3.5	6,028	0.06%
2022/05/23	0	118.50	0	0.00	119.50	0	5,968	0.00%
2022/05/20	9.2	121.91	9	120.11	117.50	0.2	5,961	0.00%
2022/05/19	8.1	116.96	7	116.29	119.00	1.1	5,901	0.02%
2022/05/18	0	0.00	2	120.25	120.00	-2	5,866	-0.03%
2022/05/17	10.1	117.85	12	117.96	118.50	-1.9	5,839	-0.03%
2022/05/16	15	116.13	15	116.20	118.50	0	5,809	0.00%
2022/05/13	42.4	117.84	20	117.53	116.00	22.4	5,750	0.39%
2022/05/12	3.2	116.00	36	113.39	112.00	-32.8	5,612	-0.58%
2022/05/11	4	118.75	5	117.10	115.50	-1	5,588	-0.02%
2022/05/10	1	117.00	0	0.00	117.50	1	5,551	0.02%
2022/05/09	3.5	117.00	3	116.83	116.00	0.5	5,528	0.01%
2022/05/06	7.4	121.48	5	122.80	119.50	2.4	5,498	0.04%
2022/05/05	3.3	122.84	2	122.75	122.00	1.3	5,479	0.02%
2022/05/04	2	123.50	0	0.00	120.50	2	5,462	0.04%
2022/05/03	3.3	124.46	8	123.94	123.50	-4.7	5,418	-0.09%
2022/04/29	6	126.00	12	127.71	127.50	-6	5,388	-0.11%
2022/04/28	20	130.63	15.1	128.12	125.00	5	5,336	0.09%
2022/04/27	43	132.06	36.2	131.74	134.00	6.8	5,177	0.13%
2022/04/26	123	134.16	128	134.15	133.50	-5	5,001	-0.10%	大買/大賣/
2022/04/25	6	127.75	3	126.50	127.50	3	4,210	0.07%
2022/04/22	15.2	129.24	55	128.56	128.50	-39.8	4,124	-0.97%
2022/04/21	13.3	130.63	14	130.96	127.50	-0.7	4,080	-0.02%
2022/04/20	27.6	131.27	17	132.06	131.00	10.6	4,037	0.26%
2022/04/19	26	133.92	27	133.89	133.50	-1	3,920	-0.03%
2022/04/18	39	132.12	40	133.00	132.50	-1	3,801	-0.03%
2022/04/15	65.4	130.54	93.2	130.68	130.50	-27.8	3,517	-0.79%
2022/04/14	54	118.98	30.9	123.11	124.00	23.2	3,058	0.76%
2022/04/13	5.5	117.99	2.1	117.76	117.50	3.4	2,849	0.12%
2022/04/12	2	117.25	13	117.81	118.50	-11	2,793	-0.39%
2022/04/11	7	116.64	5	117.30	115.00	2	2,716	0.07%
2022/04/08	2	116.00	9	115.39	116.50	-7	2,684	-0.26%
2022/04/07	7	113.71	6	114.42	112.00	1	2,655	0.04%
2022/04/06	7	115.86	5	115.60	115.00	2	2,628	0.08%
2022/04/01	10	114.95	27	114.96	115.50	-17	2,591	-0.66%
2022/03/31	12	112.92	6	112.75	111.00	6	2,490	0.24%
2022/03/30	15.2	112.97	12	113.13	112.50	3.2	2,432	0.13%
2022/03/29	44.7	115.20	13	114.54	113.50	31.7	2,388	1.32%
2022/03/28	21.2	117.54	17	120.03	121.50	4.2	2,230	0.19%
2022/03/25	16	119.00	20	118.68	119.00	-4	2,145	-0.19%
2022/03/24	24.3	117.63	18.1	118.09	119.50	6.2	2,259	0.27%
2022/03/23	3	111.34	1	112.00	111.50	2	2,226	0.09%
2022/03/22	0	0.00	2	111.00	112.00	-2	2,223	-0.09%
2022/03/21	3	110.00	0	0.00	109.50	3	2,209	0.14%
2022/03/18	4.1	109.27	17	108.79	109.00	-12.9	2,212	-0.58%
2022/03/17	1	107.47	1	106.50	107.50	0	2,193	0.00%
2022/03/16	2	105.74	0	0.00	106.50	2	2,207	0.09%
2022/03/15	2.2	105.77	1	107.00	105.50	1.2	2,207	0.05%
2022/03/14	2.1	106.76	1	107.00	107.50	1.1	2,210	0.05%
2022/03/11	3	106.18	1	106.50	106.50	2	2,213	0.09%
2022/03/10	3.5	106.57	1	106.50	106.50	2.5	2,216	0.11%
2022/03/09	5.3	105.62	1	106.50	105.50	4.3	2,212	0.19%
2022/03/08	2.2	105.80	1	105.50	105.00	1.2	2,187	0.05%
2022/03/07	6.2	109.08	0	0.00	108.00	6.2	2,158	0.29%
2022/03/04	2.1	113.21	0	0.00	112.00	2.1	2,133	0.10%
2022/03/03	1.3	112.85	0	0.00	114.00	1.3	2,133	0.06%
2022/03/02	0	0.00	2	113.00	112.50	-2	2,126	-0.09%
2022/03/01	0	111.50	3.3	111.20	111.50	-3.3	2,128	-0.16%
2022/02/25	2.1	109.49	0	0.00	108.50	2.1	2,217	0.09%
2022/02/24	1	109.00	0	0.00	108.50	1	2,224	0.04%
2022/02/23	1	111.00	0	0.00	111.50	1	2,224	0.04%
2022/02/22	0.2	112.00	0	0.00	111.50	0.2	2,257	0.01%
2022/02/21	1	113.00	5	114.20	113.50	-4	2,253	-0.18%
2022/02/18	2	111.25	0	0.00	111.50	2	2,228	0.09%
2022/02/17	1	110.50	3	110.50	110.50	-2	2,241	-0.09%
2022/02/16	4	109.38	3	110.50	109.50	1	2,266	0.04%
2022/02/15	3.1	109.35	0	0.00	108.50	3.1	2,287	0.14%
2022/02/14	3.1	109.68	5	110.20	110.00	-1.9	2,309	-0.08%
2022/02/11	0.6	111.58	2	111.50	111.50	-1.4	2,342	-0.06%
2022/02/10	0	0.00	1	111.50	112.00	-1	2,366	-0.04%
2022/02/09	1.1	110.05	1	112.00	110.50	0.1	2,447	0.00%
2022/02/08	8	111.69	0	0.00	110.50	8	2,457	0.33%
2022/02/07	7	108.64	1	110.00	110.00	6	2,461	0.24%
2022/01/26	0	0.00	0.2	106.00	106.00	-0.2	2,482	-0.01%
2022/01/25	2.6	107.37	3	105.83	105.50	-0.4	2,498	-0.02%
2022/01/24	1.1	108.59	1.4	109.64	109.00	-0.3	2,524	-0.01%
2022/01/21	0.2	112.75	2	111.50	111.00	-1.8	2,549	-0.07%
2022/01/19	0.2	112.50	0	0.00	112.50	0.2	2,676	0.01%
2022/01/17	1.2	114.41	3	114.00	114.00	-1.8	2,671	-0.07%
2022/01/14	0	0.00	3	114.67	115.00	-3	2,695	-0.11%
2022/01/13	10.2	117.44	15	118.13	116.00	-4.8	2,717	-0.18%
2022/01/12	2.1	115.52	2	115.75	116.00	0.1	2,715	0.00%
2022/01/11	15.4	117.19	9	116.61	116.50	6.4	2,728	0.23%
2022/01/10	10	118.05	10	119.20	121.00	0	2,728	0.00%
2022/01/07	8	117.00	30	116.87	116.50	-22	2,746	-0.80%
2022/01/06	1	113.00	7	113.36	114.50	-6	2,795	-0.21%
2022/01/04	7.2	112.64	4	112.75	113.00	3.2	2,989	0.11%
2022/01/03	31	113.29	4	112.50	114.00	27	3,122	0.86%
2021/12/30	2	111.25	0	0.00	110.50	2	3,396	0.06%
2021/12/29	1	111.00	1	111.00	111.00	0	4,067	0.00%
2021/12/27	3	110.00	13	109.96	110.50	-10	4,786	-0.21%
2021/12/24	4	111.13	3	110.83	110.50	1	5,362	0.02%
2021/12/23	2	111.25	1	111.50	111.50	1	5,554	0.02%
2021/12/22	0	0.00	2	113.00	112.00	-2	5,612	-0.04%
2021/12/21	11	113.14	3	114.00	114.00	8	5,597	0.14%
2021/12/20	92	116.97	111	117.20	114.00	-19	5,569	-0.34%	大賣/
2021/12/17	28.1	116.61	33	116.38	116.50	-4.9	5,313	-0.09%
2021/12/16	0	0.00	1	110.50	111.00	-1	5,099	-0.02%
2021/12/15	2	108.75	0	0.00	109.00	2	5,101	0.04%
2021/12/14	1.4	110.50	0	0.00	108.50	1.4	5,104	0.03%
2021/12/13	1	109.00	0	0.00	110.00	1	5,102	0.02%
2021/12/10	0	0.00	1	108.50	108.50	-1	5,104	-0.02%
2021/12/09	1	109.50	0.2	110.00	110.00	0.9	5,102	0.02%
2021/12/08	1	111.00	0	0.00	110.50	1	5,113	0.02%
2021/12/07	4	111.13	2	111.25	111.00	2	5,148	0.04%
2021/12/06	1	109.50	2	112.00	110.50	-1	5,157	-0.02%
2021/12/03	1	114.00	3	111.33	110.50	-2	5,182	-0.04%
2021/12/02	0	0.00	3.1	111.00	110.00	-3.1	5,170	-0.06%
2021/12/01	1	111.50	0	0.00	112.00	1	5,183	0.02%
2021/11/26	0	0.00	1	110.50	110.00	-1	5,190	-0.02%
2021/11/25	1	112.50	1	112.00	111.50	0	5,200	0.00%
2021/11/24	53	113.92	18	112.83	112.00	35	5,212	0.67%
2021/11/23	1	112.50	0	0.00	111.00	1	5,118	0.02%
2021/11/22	2	110.00	0	0.00	109.50	2	5,143	0.04%
2021/11/19	3	111.50	5	111.80	111.50	-2	5,154	-0.04%
2021/11/18	0	0.00	1	107.00	109.00	-1	5,126	-0.02%
2021/11/17	3	108.33	10	108.00	107.50	-7	5,138	-0.14%
2021/11/16	2	108.75	20	108.50	108.50	-18	5,148	-0.35%
2021/11/15	4	108.88	5	108.80	109.00	-1	5,155	-0.02%
2021/11/12	3	111.00	1	111.50	111.00	2	5,142	0.04%
2021/11/11	4	113.00	5	112.10	112.50	-1	5,132	-0.02%
2021/11/10	29	114.67	7	114.93	114.00	22	5,123	0.43%
2021/11/09	9	114.89	8	114.00	114.50	1	5,111	0.02%
2021/11/08	6	114.92	10	114.75	114.00	-4	5,101	-0.08%
2021/11/05	4	110.38	0	0.00	110.50	4	5,044	0.08%
2021/11/04	5	112.50	4	111.75	110.50	1	5,066	0.02%
2021/11/03	5	112.90	10	113.70	112.00	-5	5,088	-0.10%
2021/11/02	5	112.90	5.1	114.22	111.50	-0.1	5,088	0.00%
2021/11/01	3	117.17	12	115.96	115.00	-9	5,076	-0.18%
2021/10/29	12	114.17	8	112.81	113.00	4	5,063	0.08%
2021/10/28	19	114.11	17	112.65	114.00	2	5,017	0.04%
2021/10/27	7	108.43	3	107.00	109.00	4	4,896	0.08%
2021/10/26	2.1	107.07	4	106.50	106.00	-1.9	4,881	-0.04%
2021/10/25	5	105.50	0	0.00	105.50	5	4,873	0.10%
2021/10/22	7	105.36	3	105.50	105.50	4	4,896	0.08%
2021/10/21	8	107.69	6	107.75	108.00	2	4,909	0.04%
2021/10/20	3	108.17	2	107.00	106.50	1	4,874	0.02%
2021/10/19	4	107.63	0	0.00	108.00	4	4,845	0.08%
2021/10/18	9	108.33	4	109.00	107.50	5	4,837	0.10%
2021/10/15	18	109.97	29	109.31	110.50	-11	4,826	-0.23%
2021/10/14	22	113.20	34	111.93	111.50	-12	4,733	-0.25%
2021/10/13	18	116.67	19.2	116.55	118.00	-1.2	4,607	-0.03%
2021/10/12	10.2	116.52	9	120.39	113.00	1.2	4,523	0.03%
2021/10/08	61	122.52	54	121.02	121.00	7	4,420	0.16%
2021/10/07	188	119.06	204	119.88	123.50	-16	4,316	-0.37%	大買/大賣/
2021/10/06	356	126.93	379	127.61	122.00	-23	4,053	-0.57%	大買/大賣/
2021/10/05	69	117.78	40	118.08	123.50	29	3,406	0.85%
2021/10/04	123	118.59	124.3	118.43	121.50	-1.3	3,164	-0.04%	大買/大賣/
2021/10/01	247	118.81	233.1	118.40	113.00	13.9	2,791	0.50%	大買/大賣/
2021/09/30	43	113.14	42.8	114.70	116.50	0.2	2,257	0.01%
2021/09/29	24	107.65	14	107.43	106.00	10	2,115	0.47%
2021/09/27	4	103.50	4	103.00	103.00	0	2,268	0.00%
2021/09/24	1	102.00	0	0.00	102.50	1	2,382	0.04%
2021/09/23	1	102.00	2	102.25	102.00	-1	2,481	-0.04%
2021/09/22	1.3	102.11	5	102.40	102.50	-3.7	2,597	-0.14%
2021/09/17	0	104.00	0	0.00	103.50	0	2,701	0.00%
2021/09/16	0	104.50	0	0.00	104.00	0	2,764	0.00%
2021/09/14	6	106.42	5	106.00	105.00	1	3,029	0.03%
2021/09/13	3	108.83	3	108.83	108.00	0	3,427	0.00%
2021/09/10	1	109.50	4	110.13	109.50	-3	3,531	-0.08%
2021/09/09	9	106.00	6	105.83	106.50	3	3,588	0.08%
2021/09/08	7.5	104.07	14	103.36	103.00	-6.5	3,798	-0.17%
2021/09/07	1	108.00	5	107.80	107.00	-4	4,045	-0.10%
2021/09/06	0	109.50	0	0.00	106.50	0	4,273	0.00%
2021/09/03	2	108.50	3	109.67	108.50	-1	4,632	-0.02%
2021/09/02	3	110.50	0	0.00	110.50	3	4,879	0.06%
2021/09/01	0	0.00	1	111.00	111.00	-1	5,140	-0.02%
2021/08/31	1	113.00	1	112.50	112.00	0	5,146	0.00%
2021/08/30	10	111.60	11	112.23	112.00	-1	5,221	-0.02%
2021/08/27	3	113.33	0	0.00	113.00	3	5,559	0.05%
2021/08/26	12.2	116.90	3	116.67	115.00	9.2	5,594	0.16%
2021/08/25	1	114.50	2	112.75	114.50	-1	5,636	-0.02%
2021/08/23	5	109.10	5	109.60	109.50	0	5,800	0.00%
2021/08/20	5	108.60	1	109.00	108.50	4	5,868	0.07%
2021/08/19	1	112.50	1	113.50	110.00	0	5,888	0.00%
2021/08/18	7	113.50	5	111.30	115.00	2	5,895	0.03%
2021/08/17	0.4	113.50	3.2	114.44	112.50	-2.9	5,908	-0.05%
2021/08/16	1	112.50	2	113.50	113.00	-1	5,915	-0.02%
2021/08/13	5.1	113.42	3	114.50	116.00	2.1	5,921	0.03%
2021/08/12	4	114.00	8	114.13	115.00	-4	5,937	-0.07%
2021/08/11	1	116.00	7.4	115.47	114.50	-6.4	5,995	-0.11%
2021/08/10	4	117.00	0	0.00	115.50	4	6,044	0.07%
2021/08/09	3	118.50	4	118.88	119.50	-1	6,130	-0.02%
2021/08/06	6.2	118.23	4	119.63	116.50	2.2	6,187	0.03%
2021/08/05	4.5	118.22	7	118.50	119.00	-2.5	6,271	-0.04%
2021/08/04	5.5	119.41	2	118.00	118.50	3.5	6,460	0.05%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/08/02	1	124.50	3	123.00	124.00	-2	6,996	-0.03%
2021/07/30	0	0.00	2	122.00	121.50	-2	7,098	-0.03%
2021/07/29	2.5	121.90	0	0.00	122.00	2.5	7,252	0.03%
2021/07/28	7	122.50	1	120.00	123.00	6	7,292	0.08%
2021/07/27	2.5	123.50	6.1	124.32	121.00	-3.6	7,352	-0.05%
2021/07/26	0	0.00	0	127.00	125.00	0	7,485	0.00%
2021/07/23	1	126.50	0.4	127.00	126.50	0.6	7,531	0.01%
2021/07/22	1	128.50	1	126.50	126.50	0	7,517	0.00%
2021/07/21	6	131.25	10	130.05	127.50	-4	7,536	-0.05%
2021/07/20	3	131.17	5	129.80	129.00	-2	7,521	-0.03%
2021/07/19	2	130.50	9	130.39	129.50	-7	7,501	-0.09%
2021/07/16	0.1	129.00	10	129.15	128.00	-10	7,575	-0.13%
2021/07/15	7.1	130.63	2	129.25	131.00	5.1	7,606	0.07%
2021/07/14	7	125.79	12	124.83	126.50	-5	7,680	-0.07%
2021/07/13	4	128.50	11.7	127.71	126.00	-7.7	7,810	-0.10%
2021/07/12	1.1	130.45	5	129.70	129.00	-3.9	7,844	-0.05%
2021/07/09	9	131.00	7	131.21	129.00	2	7,879	0.03%
2021/07/08	14	130.93	28	130.16	133.50	-14	7,911	-0.18%
2021/07/07	6.2	131.85	12	131.00	130.50	-5.8	7,908	-0.07%
2021/07/06	6.3	134.60	4.1	135.46	134.00	2.2	7,945	0.03%
2021/07/05	25.4	136.58	16	136.25	136.00	9.4	7,924	0.12%
2021/07/02	8.1	133.06	9	131.22	133.50	-0.9	7,828	-0.01%
2021/07/01	7	131.43	8.1	130.07	129.50	-1.1	7,797	-0.01%
2021/06/30	23	134.28	13	135.00	134.00	10	7,705	0.13%
2021/06/29	81	132.20	79	131.83	131.50	2	7,616	0.03%
2021/06/28	25	132.12	25	132.52	131.50	0	7,515	0.00%
2021/06/25	11.4	135.06	11	134.64	131.50	0.4	7,436	0.01%
2021/06/24	13	135.50	13	134.50	134.50	0	7,399	0.00%
2021/06/23	35	139.16	76	135.73	134.00	-41	7,310	-0.56%
2021/06/22	99.1	140.21	63	140.25	137.50	36.1	7,170	0.50%
2021/06/21	30	133.22	27	132.22	133.50	3	6,799	0.04%
2021/06/18	6	132.50	13	132.54	132.50	-7	6,703	-0.10%
2021/06/17	33	135.27	42	133.29	132.50	-9	6,614	-0.14%
2021/06/16	33	132.33	40.1	134.04	132.50	-7.1	6,410	-0.11%
2021/06/15	44	129.70	39	129.85	130.00	5	6,149	0.08%
2021/06/11	49	126.90	63.4	127.30	124.50	-14.4	5,929	-0.24%
2021/06/10	47.4	122.95	43.1	122.67	121.50	4.3	5,562	0.08%
2021/06/09	21	119.79	30.2	120.63	123.50	-9.2	5,306	-0.17%
2021/06/08	16	112.94	7	112.57	112.50	9	5,065	0.18%
2021/06/07	13	114.35	18	112.92	111.50	-5	5,059	-0.10%
2021/06/04	74	122.39	95	120.55	116.00	-21	4,986	-0.42%
2021/06/03	1	116.00	0	0.00	116.00	1	4,642	0.02%
2021/06/02	9	114.44	8	115.81	115.00	1	4,624	0.02%
2021/06/01	2	113.50	5	112.60	113.50	-3	4,574	-0.07%
2021/05/31	24.2	110.84	35.1	111.68	110.50	-10.9	4,564	-0.24%
2021/05/28	5	107.10	6	107.17	106.00	-1	4,450	-0.02%
2021/05/27	2	104.00	0	0.00	105.50	2	4,400	0.05%
2021/05/26	0	0.00	1	103.50	104.50	-1	4,505	-0.02%
2021/05/25	13	104.42	2	103.00	103.50	11	4,499	0.24%
2021/05/24	3	102.33	2	102.50	103.50	1	4,519	0.02%
2021/05/21	2	102.25	13	102.35	104.00	-11	4,565	-0.24%
2021/05/20	8	103.56	10	103.00	101.50	-2	4,619	-0.04%
2021/05/19	5	106.70	5	106.20	106.00	0	4,617	0.00%
2021/05/18	14	100.68	5	102.30	104.50	9	4,604	0.20%
2021/05/17	12	98.58	3	97.43	95.50	9	4,577	0.20%
2021/05/14	18	108.03	18	108.69	106.00	0	4,465	0.00%
2021/05/13	15.1	105.64	7	106.36	106.00	8.1	4,390	0.18%
2021/05/12	12.2	111.19	23	108.96	105.50	-10.9	4,288	-0.25%
2021/05/11	29.2	119.31	25.4	117.05	116.00	3.8	4,090	0.09%
2021/05/10	80.1	122.50	69.1	123.07	122.50	11	3,867	0.28%
2021/05/07	30	117.60	22.3	118.09	116.50	7.7	3,558	0.22%
2021/05/06	25	115.16	12.4	117.28	119.00	12.7	3,469	0.37%
2021/05/05	11	108.64	25.4	111.13	109.00	-14.4	3,343	-0.43%
2021/05/04	25.1	107.86	23	108.72	106.50	2.1	3,356	0.06%
2021/05/03	24.1	117.45	35	118.10	112.00	-10.9	3,386	-0.32%
2021/04/29	13.1	115.05	7	115.71	116.00	6.1	3,283	0.19%
2021/04/28	0	0.00	1	113.03	113.50	-1	3,255	-0.03%
2021/04/27	1	114.00	4	115.88	114.00	-3	3,268	-0.09%
2021/04/26	3	114.83	28	113.82	115.00	-25	3,267	-0.77%
2021/04/23	5	111.90	4	111.75	112.00	1	3,305	0.03%
2021/04/22	17	113.94	34	113.00	112.00	-17	3,332	-0.51%
2021/04/21	18.1	117.44	17	117.41	116.50	1.1	3,284	0.03%
2021/04/20	29	118.09	19.6	119.06	117.50	9.4	3,261	0.29%
2021/04/19	60	118.43	35.3	118.41	119.00	24.7	3,242	0.76%
2021/04/16	11.5	114.46	6	114.50	114.00	5.5	3,150	0.17%
2021/04/15	10	112.75	7.5	113.26	112.00	2.5	3,155	0.08%
2021/04/14	2.3	112.52	3	111.83	110.50	-0.7	3,196	-0.02%
2021/04/13	10	112.65	7.1	113.01	110.50	2.9	3,157	0.09%
2021/04/12	8	112.31	4	111.63	112.00	4	3,162	0.13%
2021/04/09	19.2	109.10	4	108.75	108.00	15.2	3,138	0.48%
2021/04/08	4.2	110.64	4	110.25	110.50	0.2	3,123	0.01%
2021/04/07	0.1	108.00	21	108.50	108.00	-21	3,132	-0.67%
2021/04/06	4.2	105.57	1.1	106.50	106.50	3.1	3,160	0.10%
2021/03/31	6	107.00	3	107.05	106.00	3	3,224	0.09%
2021/03/30	2	106.00	1	107.00	108.50	1	3,245	0.03%
2021/03/29	7.2	105.04	7.3	105.18	105.50	-0.1	3,277	0.00%
2021/03/26	25	105.06	1.2	105.51	105.50	23.8	3,391	0.70%
2021/03/25	2	105.00	3	105.17	105.00	-1	3,485	-0.03%
2021/03/24	6.5	106.45	4	107.44	106.00	2.5	3,537	0.07%
2021/03/23	6.2	110.58	2.8	110.06	109.50	3.4	3,558	0.09%
2021/03/22	0	112.00	2	111.00	111.00	-2	3,572	-0.06%
2021/03/19	2	112.00	3.8	112.35	111.50	-1.8	3,659	-0.05%
2021/03/18	10	113.95	2	114.50	113.50	8	3,700	0.22%
2021/03/17	2	113.00	1	114.00	114.00	1	3,728	0.03%
2021/03/16	2	112.25	1	112.00	112.00	1	3,793	0.03%
2021/03/15	0.1	113.50	4	113.00	112.50	-3.9	3,836	-0.10%
2021/03/12	3	112.33	0	0.00	112.00	3	3,859	0.08%
2021/03/10	3	113.17	0	0.00	113.50	3	3,905	0.08%
2021/03/08	1	112.00	0	0.00	110.50	1	3,991	0.03%
2021/03/05	0	0.00	2	112.25	112.00	-2	4,015	-0.05%
2021/03/04	0	0.00	2	114.75	113.00	-2	4,113	-0.05%
2021/03/03	2	115.50	0	0.00	114.00	2	4,160	0.05%
2021/03/02	7	114.29	12	115.00	113.50	-5	4,227	-0.12%
2021/02/26	44	119.44	41	117.44	114.00	3	4,366	0.07%
2021/02/24	3	115.00	10	115.35	114.00	-7	4,359	-0.16%
2021/02/23	10	115.45	4	115.75	115.50	6	4,389	0.14%
2021/02/22	3	114.50	15	113.57	115.00	-12	4,366	-0.27%
2021/02/19	0	111.50	14.1	109.90	111.50	-14.1	4,314	-0.33%
2021/02/18	11	110.77	14	111.46	109.50	-3	4,362	-0.07%
2021/02/17	0	0.00	10	106.95	108.00	-10	4,402	-0.23%
2021/02/05	0.1	105.00	2	104.25	103.50	-1.9	4,388	-0.04%
2021/02/04	0.1	102.50	1	104.00	105.00	-0.9	4,417	-0.02%
2021/02/03	6	103.75	3	105.17	102.00	3	4,432	0.07%
2021/02/02	7	103.29	11	103.00	103.00	-4	4,487	-0.09%
2021/02/01	5	101.60	10	101.48	104.00	-5	4,622	-0.11%
2021/01/29	9	101.67	4	103.25	100.50	5	4,630	0.11%
2021/01/28	6	103.75	3	105.00	104.00	3	4,753	0.06%
2021/01/27	3	106.50	0	0.00	106.50	3	4,791	0.06%
2021/01/26	7	108.50	10	108.30	109.00	-3	4,830	-0.06%
2021/01/25	15	108.57	29	108.81	110.50	-14	4,821	-0.29%
2021/01/22	5	104.60	11	104.09	105.00	-6	4,748	-0.13%
2021/01/21	5	100.20	6	100.92	100.50	-1	4,716	-0.02%
2021/01/20	5	101.40	15	100.63	100.00	-10	4,804	-0.21%
2021/01/19	3	104.00	1	105.50	103.00	2	4,809	0.04%
2021/01/18	12	101.08	9	101.59	102.50	3	4,802	0.06%
2021/01/15	4	101.88	4.1	101.26	100.50	-0.1	4,794	0.00%
2021/01/14	11	104.32	5	103.90	103.50	6	4,842	0.12%
2021/01/13	2	102.00	8	102.88	102.50	-6	4,830	-0.12%
2021/01/12	22	102.75	21.2	102.38	101.50	0.8	4,904	0.02%
2021/01/11	18.4	106.00	9	107.72	106.00	9.4	4,880	0.19%
2021/01/08	28	111.25	26	110.58	109.00	2	4,914	0.04%
2021/01/07	11.1	109.74	14	111.18	113.50	-2.9	4,952	-0.06%
2021/01/06	6	108.08	1	107.00	106.50	5	5,136	0.10%
2021/01/05	7	110.64	4	110.50	110.00	3	5,662	0.05%
2021/01/04	7.2	107.31	10	106.50	109.50	-2.8	5,885	-0.05%
2020/12/31	3	107.83	0	0.00	107.00	3	5,926	0.05%
2020/12/30	10	108.55	5	109.10	109.00	5	6,274	0.08%
2020/12/29	7.2	109.79	7	109.71	109.00	0.2	6,638	0.00%
2020/12/28	3	110.50	8	110.69	110.00	-5	6,673	-0.07%
2020/12/25	7	112.71	3	113.17	112.50	4	6,715	0.06%
2020/12/24	7	113.71	9	113.94	113.00	-2	6,845	-0.03%
2020/12/23	9.2	113.50	5	114.30	113.50	4.2	7,092	0.06%
2020/12/22	77	119.60	60	120.86	113.50	17	7,963	0.21%
2020/12/21	22	117.16	24	116.52	118.50	-2	7,993	-0.03%
2020/12/18	7	113.00	7	113.57	112.00	0	8,037	0.00%
2020/12/17	10	110.95	6	111.25	110.50	4	8,124	0.05%
2020/12/16	11	113.36	34	113.06	114.00	-23	8,311	-0.28%
2020/12/15	9.2	114.95	9	112.72	111.50	0.2	8,619	0.00%
2020/12/14	8	117.88	6	117.08	116.50	2	8,628	0.02%
2020/12/11	7	120.79	8	121.88	120.00	-1	8,708	-0.01%
2020/12/10	21	123.29	83	121.86	121.50	-62	8,802	-0.70%
2020/12/09	31	123.66	27	123.07	122.00	4	9,052	0.04%
2020/12/08	10	121.80	6	122.00	121.50	4	9,665	0.04%
2020/12/07	18	122.50	14	123.25	122.50	4	9,957	0.04%
2020/12/04	27	124.17	8	125.81	124.00	19	10,280	0.18%
2020/12/03	9	126.89	3	127.67	126.00	6	10,551	0.06%
2020/12/02	3.1	126.49	2	127.00	126.00	1.1	11,057	0.01%
2020/12/01	42	130.40	39	129.28	128.50	3	11,168	0.03%
2020/11/30	57	132.94	16	131.81	130.50	41	11,330	0.36%
2020/11/27	25	128.72	16	128.91	129.00	9	11,394	0.08%
2020/11/26	22	127.52	22	127.89	127.00	0	11,696	0.00%
2020/11/25	25	124.36	23	123.83	125.50	2	12,113	0.02%
2020/11/24	10.1	119.96	7	121.29	120.00	3.1	12,092	0.03%
2020/11/23	9	121.67	6	122.67	122.00	3	12,418	0.02%
2020/11/20	32	123.75	20.3	123.16	123.50	11.7	12,613	0.09%
2020/11/19	2.3	126.41	9	126.50	126.00	-6.8	12,815	-0.05%
2020/11/18	1	124.50	2	125.25	124.50	-1	13,059	-0.01%
2020/11/17	13	125.12	13	125.62	124.00	0	13,204	0.00%
2020/11/16	22	127.09	8	128.13	125.50	14	13,334	0.10%
2020/11/13	3	129.17	2.3	129.63	130.00	0.7	13,382	0.01%
2020/11/12	7	129.21	8	129.38	128.50	-1	13,825	-0.01%
2020/11/11	4	130.88	6	131.25	130.50	-2	13,868	-0.01%
2020/11/10	21	132.69	12.2	132.31	130.50	8.8	13,956	0.06%
2020/11/09	11	133.32	10	134.70	134.00	1	14,046	0.01%
2020/11/06	9	131.50	12	131.21	131.00	-3	13,998	-0.02%
2020/11/05	24	132.46	19.5	131.31	130.00	4.5	14,170	0.03%
2020/11/04	6	131.67	6	130.17	129.50	0	14,447	0.00%
2020/11/03	6	132.08	8	131.94	131.50	-2	14,817	-0.01%
2020/11/02	7	128.07	12	128.33	127.50	-5	14,818	-0.03%
2020/10/30	4	132.38	6	132.00	130.00	-2	14,818	-0.01%
2020/10/29	6	132.50	1	132.00	132.00	5	14,959	0.03%
2020/10/28	9	135.44	9	134.67	133.50	0	14,980	0.00%
2020/10/27	1	131.00	6	132.33	132.00	-5	14,965	-0.03%
2020/10/26	3	131.83	5	131.40	130.00	-2	15,370	-0.01%
2020/10/23	8	131.88	10	132.80	132.00	-2	15,697	-0.01%
2020/10/22	15	129.50	29	128.21	131.00	-14	15,679	-0.09%
2020/10/21	2	133.00	7	133.07	132.00	-5	15,659	-0.03%
2020/10/20	9	131.89	2.2	132.31	132.50	6.8	15,711	0.04%
2020/10/19	8	134.63	9	135.44	135.00	-1	15,682	-0.01%
2020/10/16	30	137.08	30	135.65	134.50	0	15,822	0.00%
2020/10/15	24	139.88	13	139.27	138.00	11	15,821	0.07%
2020/10/14	59	142.14	37	141.66	141.50	22	15,766	0.14%
2020/10/13	104	141.25	99	141.54	139.50	5	15,613	0.03%	大買/
2020/10/12	44	138.16	53	137.43	139.00	-9	15,189	-0.06%
2020/10/08	23	136.57	26	136.44	135.00	-3	15,200	-0.02%
2020/10/07	69	138.20	51	138.67	135.50	18	15,128	0.12%
2020/10/06	82	137.20	90.3	136.81	138.00	-8.3	14,831	-0.06%
2020/10/05	17	128.56	9	128.22	130.00	8	14,654	0.05%
2020/09/30	17	124.97	13	124.92	128.00	4	14,650	0.03%
2020/09/29	24	123.63	22	123.98	125.00	2	14,619	0.01%
2020/09/28	47.2	125.37	48	125.32	124.00	-0.8	14,564	-0.01%
2020/09/25	270	133.30	284.8	133.53	123.50	-14.8	14,299	-0.10%	大買/大賣/
2020/09/24	50	131.58	32	131.88	131.00	18	13,382	0.13%
2020/09/23	31	131.48	55	132.10	133.00	-24	13,238	-0.18%
2020/09/22	40	131.11	22	130.41	130.00	18	13,125	0.14%
2020/09/21	52	134.86	41	133.59	132.00	11	13,008	0.08%
2020/09/18	40	133.74	51	133.74	135.00	-11	12,802	-0.09%
2020/09/17	25	131.28	17	129.59	129.00	8	12,474	0.06%
2020/09/16	34	130.15	41	130.91	132.00	-7	12,394	-0.06%
2020/09/15	24	129.23	30	129.73	129.50	-6	12,266	-0.05%
2020/09/14	51	128.39	61	127.61	129.00	-10	12,154	-0.08%
2020/09/11	217	135.64	205	135.58	130.50	12	11,857	0.10%	大買/大賣/
2020/09/10	60.1	132.20	58	132.78	133.50	2.1	11,230	0.02%
2020/09/09	57.1	130.32	47	130.89	134.00	10.1	10,947	0.09%
2020/09/08	46	128.74	45	128.08	127.00	1	10,630	0.01%
2020/09/07	57.4	133.32	77	133.53	132.50	-19.7	10,371	-0.19%
2020/09/04	19	123.45	20	124.55	124.00	-1	9,944	-0.01%
2020/09/03	40	124.74	34	124.68	124.50	6	9,887	0.06%
2020/09/02	36	122.46	31	122.63	123.50	5	9,735	0.05%
2020/09/01	101	122.29	120	121.24	120.00	-19	9,670	-0.20%	大買/大賣/
2020/08/31	107.5	121.19	99	120.58	123.00	8.5	9,339	0.09%	大買/
2020/08/28	16.2	113.60	19	113.47	113.50	-2.8	8,874	-0.03%
2020/08/27	90.2	114.93	86	114.43	113.50	4.2	8,776	0.05%
2020/08/26	46	111.25	41	111.16	113.50	5	8,455	0.06%
2020/08/25	80	109.69	73	109.71	108.00	7	8,298	0.08%
2020/08/24	47	106.72	47	106.28	108.00	0	8,316	0.00%
2020/08/21	36	102.35	33	102.26	102.50	3	8,429	0.04%
2020/08/20	48	100.64	37	99.49	99.00	11	8,356	0.13%
2020/08/19	30	105.90	31	105.71	105.50	-1	8,192	-0.01%
2020/08/18	101	106.04	118	106.47	105.00	-17	8,084	-0.21%	大買/大賣/
2020/08/17	18.1	99.79	14	99.96	101.00	4.1	7,657	0.05%
2020/08/14	27	99.97	13.1	99.94	98.50	14	7,612	0.18%
2020/08/13	21.1	98.00	36	97.87	99.40	-15	7,588	-0.20%
2020/08/12	23	98.75	7	99.46	98.20	16	7,538	0.21%
2020/08/11	29	99.73	58	99.47	99.10	-29	7,552	-0.38%
2020/08/10	112	100.44	111	99.81	98.40	1	7,429	0.01%	大買/大賣/
2020/08/07	72	97.49	96	97.99	100.00	-24	7,137	-0.34%
2020/08/06	13.2	94.16	16	94.48	93.70	-2.8	6,803	-0.04%
2020/08/05	8	93.73	23	94.04	93.60	-15	6,815	-0.22%
2020/08/04	41	94.37	24	94.85	94.00	17	6,837	0.25%
2020/08/03	5	92.76	3	92.83	93.00	2	6,713	0.03%
2020/07/31	7	92.84	41	92.10	92.20	-34	6,772	-0.50%
2020/07/30	61	94.13	64	94.49	93.50	-3	7,089	-0.04%
2020/07/29	55	91.08	51	91.33	92.80	4	7,121	0.06%
2020/07/28	0	0.00	1	90.00	87.60	-1	6,862	-0.01%
2020/07/27	25	89.30	20	89.34	89.30	5	6,882	0.07%
2020/07/24	6	89.50	18	88.31	87.70	-12	6,840	-0.18%
2020/07/23	11	89.21	10	89.14	89.60	1	6,813	0.01%
2020/07/22	42	89.87	32	89.94	88.40	10	6,770	0.15%
2020/07/21	19	88.98	19	88.86	89.10	0	6,617	0.00%
2020/07/20	8	88.13	6	87.87	87.90	2	6,546	0.03%
2020/07/17	48	88.39	24	87.38	86.60	24	6,502	0.37%
2020/07/16	27	87.05	29	87.40	88.00	-2	6,434	-0.03%
2020/07/15	33	87.63	30	87.10	85.50	3	6,338	0.05%
2020/07/14	8	84.03	16	84.33	83.70	-8	6,094	-0.13%
2020/07/13	13	85.61	8	85.26	84.50	5	6,103	0.08%
2020/07/10	75	86.62	60	86.44	85.20	15	6,061	0.25%
2020/07/09	13	84.52	14	83.70	83.70	-1	5,844	-0.02%
2020/07/08	8	82.51	18	81.68	82.50	-10	5,863	-0.17%
2020/07/07	5	82.58	10	83.67	81.50	-5	5,885	-0.08%
2020/07/06	2	85.05	16	84.96	85.00	-14	5,861	-0.24%
2020/07/03	0	0.00	2	84.90	84.80	-2	5,902	-0.03%
2020/07/02	5	84.82	2	84.95	84.70	3	5,995	0.05%
2020/07/01	5	84.12	3	84.30	85.40	2	6,078	0.03%
2020/06/30	2	83.70	19	84.15	83.80	-17	6,148	-0.28%
2020/06/29	9	85.12	13	85.40	85.00	-4	6,218	-0.06%
2020/06/24	2	86.30	1	86.30	86.10	1	6,224	0.02%
2020/06/23	0	0.00	19	86.26	86.00	-19	6,294	-0.30%
2020/06/22	0	0.00	5	87.34	87.10	-5	6,343	-0.08%
2020/06/19	5	87.24	71	87.11	86.80	-66	6,422	-1.03%
2020/06/18	11	87.72	4	87.80	87.70	7	6,471	0.11%
2020/06/17	3	87.00	2	88.20	86.90	1	6,542	0.02%
2020/06/16	9	86.99	0	0.00	86.90	9	6,739	0.13%
2020/06/15	7	87.41	1	86.20	86.10	6	6,985	0.09%
2020/06/12	8	87.23	3	86.87	87.00	5	7,107	0.07%
2020/06/11	22	89.03	27	88.71	87.40	-5	7,441	-0.07%
2020/06/10	22	92.41	24	91.88	91.00	-2	7,668	-0.03%
2020/06/09	8	91.98	11	92.13	91.70	-3	8,053	-0.04%
2020/06/08	69	93.13	27	92.70	92.90	42	8,207	0.51%
2020/06/05	38	90.22	13	90.52	91.40	25	8,337	0.30%
2020/06/04	6	88.78	3	88.67	88.70	3	8,491	0.04%
2020/06/03	17	88.65	13	88.41	88.40	4	8,703	0.05%
2020/06/02	8	89.18	5	89.66	88.90	3	8,813	0.03%
2020/06/01	23	89.64	6	90.08	91.20	17	8,787	0.19%
2020/05/29	58	92.28	134	92.30	89.50	-76	8,748	-0.87%	大賣/
2020/05/28	79	91.30	78	91.33	91.80	1	8,599	0.01%
2020/05/27	26	87.82	25	87.71	87.50	1	8,429	0.01%
2020/05/26	15	86.77	10	86.67	86.40	5	8,592	0.06%
2020/05/25	3	84.43	2	85.50	86.50	1	8,772	0.01%
2020/05/22	5	86.18	16	85.35	84.30	-11	8,761	-0.13%
2020/05/21	9	85.78	2	85.60	85.60	7	8,736	0.08%
2020/05/20	21	85.86	22	85.36	84.60	-1	8,723	-0.01%
2020/05/19	30	88.46	23	87.12	86.50	7	8,637	0.08%
2020/05/18	31	86.75	15	87.08	87.70	16	8,557	0.19%
2020/05/15	41	84.60	33	83.39	83.20	8	8,482	0.09%
2020/05/14	45	86.45	26	85.18	84.20	19	8,460	0.22%
2020/05/13	28	86.07	8	87.19	85.90	20	8,343	0.24%
2020/05/12	28	88.27	52	87.80	87.40	-24	8,258	-0.29%
2020/05/11	9	88.93	25	88.76	88.10	-16	8,179	-0.20%
2020/05/08	7	90.09	4	90.20	89.60	3	8,130	0.04%
2020/05/07	18	89.36	9	89.76	90.00	9	8,072	0.11%
2020/05/06	122	92.24	149	91.11	88.50	-27	7,962	-0.34%	大買/大賣/
2020/05/05	85	88.49	81	89.70	91.30	4	7,567	0.05%
2020/05/04	44	84.49	32	83.87	83.00	12	7,113	0.17%
2020/04/30	15	83.27	8	83.44	83.80	7	7,022	0.10%
2020/04/29	3	82.27	6	82.03	81.80	-3	6,971	-0.04%
2020/04/28	28	80.96	11	81.13	82.50	17	6,967	0.24%
2020/04/27	3	79.27	8	79.25	80.00	-5	6,962	-0.07%
2020/04/24	6	79.45	28	79.33	78.60	-22	6,939	-0.32%
2020/04/23	5	81.10	2	80.60	80.50	3	6,897	0.04%
2020/04/22	11	80.83	1	81.00	81.50	10	6,872	0.15%
2020/04/21	17	82.51	50	82.31	80.90	-33	6,863	-0.48%
2020/04/20	25	81.62	7	81.29	81.90	18	6,837	0.26%
2020/04/17	9	82.50	26	82.34	81.80	-17	6,954	-0.24%
2020/04/16	28	82.84	7	83.61	83.70	21	6,962	0.30%
2020/04/15	14	82.46	10	82.61	82.80	4	6,954	0.06%
2020/04/14	5	82.62	5	82.68	82.20	0	6,966	0.00%
2020/04/13	19	83.96	24	82.62	82.00	-5	6,959	-0.07%
2020/04/10	14	83.77	11	83.76	84.50	3	6,854	0.04%
2020/04/09	7	83.83	8	84.08	81.30	-1	6,781	-0.01%
2020/04/08	7	83.41	7	83.26	84.30	0	6,713	0.00%
2020/04/07	3	83.13	11	82.81	83.00	-8	6,658	-0.12%
2020/04/06	10	80.10	6	80.53	81.80	4	6,569	0.06%
2020/04/01	43	78.15	40	78.25	78.90	3	6,473	0.05%
2020/03/31	24	76.49	36	75.61	77.70	-12	6,388	-0.19%
2020/03/30	13	74.61	21	74.22	74.10	-8	6,324	-0.13%
2020/03/27	16	76.06	11	76.67	75.60	5	6,358	0.08%
2020/03/26	4	75.80	2	76.15	75.80	2	6,378	0.03%
2020/03/25	16	76.26	17	76.36	75.30	-1	6,323	-0.02%
2020/03/24	56	74.50	18	74.78	74.60	38	6,241	0.61%
2020/03/23	23	70.34	31	71.43	72.50	-8	6,196	-0.13%
2020/03/20	48	74.73	42	74.80	73.00	6	6,100	0.10%
2020/03/19	50	74.34	98	73.91	71.60	-48	5,881	-0.82%
2020/03/18	23	80.32	22	80.54	79.50	1	5,633	0.02%
2020/03/17	78	81.95	71	81.42	78.60	7	5,468	0.13%
2020/03/16	114	85.93	102	86.13	83.60	12	5,091	0.24%	大買/大賣/
2020/03/13	92	81.23	137	82.35	84.40	-45	4,749	-0.95%	大賣/
2020/03/12	44	81.05	33	80.84	81.00	11	4,251	0.26%
2020/03/11	47	83.24	42	83.41	83.00	5	4,036	0.12%
2020/03/10	42	80.26	72	80.88	83.30	-30	3,777	-0.79%
2020/03/09	61	80.06	61	80.02	78.60	0	3,560	0.00%
2020/03/06	21	78.55	18	78.97	78.70	3	3,313	0.09%
2020/03/05	9	77.66	6	77.73	77.50	3	3,167	0.09%
2020/03/04	7	76.94	15	76.35	75.90	-8	3,118	-0.26%
2020/03/03	20	78.39	17	78.29	78.10	3	3,053	0.10%
2020/03/02	40	76.78	39	77.77	79.00	1	2,907	0.03%
2020/02/27	68	78.00	89	78.02	73.60	-21	2,709	-0.78%
2020/02/26	60	76.18	87	75.59	77.00	-27	2,456	-1.10%
2020/02/25	1	73.30	1	73.40	73.40	0	2,230	0.00%
2020/02/24	2	73.35	2	73.30	73.20	0	2,209	0.00%
2020/02/21	2	72.85	2	73.10	73.10	0	2,184	0.00%
2020/02/20	2	72.55	2	72.50	72.60	0	2,157	0.00%
2020/02/19	5	72.66	4	72.73	72.30	1	2,161	0.05%
2020/02/18	2	72.15	29	72.45	71.80	-27	2,151	-1.25%
2020/02/17	7	72.30	12	72.06	72.30	-5	2,152	-0.23%
2020/02/14	3	69.60	1	69.70	69.50	2	2,097	0.10%
2020/02/12	0	0.00	1	68.70	68.70	-1	2,164	-0.05%
2020/02/11	7	68.87	8	68.86	68.50	-1	2,196	-0.05%
2020/02/10	1	66.60	0	0.00	67.80	1	2,236	0.04%
2020/02/07	0	0.00	3	67.97	67.40	-3	2,334	-0.13%
2020/02/06	1	69.20	0	0.00	68.90	1	2,498	0.04%
2020/02/05	5	68.60	2	69.20	68.10	3	2,498	0.12%
2020/02/04	3	67.80	0	0.00	67.80	3	2,508	0.12%
2020/02/03	4	64.35	1	66.00	66.90	3	2,519	0.12%
2020/01/31	6	68.02	2	68.20	68.60	4	2,555	0.16%
2020/01/30	16	68.09	13	68.55	66.90	3	2,568	0.12%
2020/01/20	6	72.07	2	71.90	71.80	4	2,529	0.16%
2020/01/17	5	72.10	0	0.00	71.80	5	2,589	0.19%
2020/01/16	0.1	72.70	3	72.40	72.60	-2.9	2,596	-0.11%
2020/01/15	8	71.61	1	71.60	71.30	7	2,611	0.27%
2020/01/14	6	72.28	1	72.20	72.30	5	2,602	0.19%
2020/01/13	35	74.00	33	73.48	72.50	2	2,575	0.08%
2020/01/10	2	70.20	3	70.10	70.10	-1	2,429	-0.04%
2020/01/09	10	68.50	0	0.00	68.50	10	2,378	0.42%
2020/01/08	5	68.52	1	68.20	68.00	4	2,370	0.17%
2020/01/07	7	70.53	0	0.00	70.30	7	2,375	0.29%
2020/01/06	2	71.15	3	71.20	71.10	-1	2,437	-0.04%
2020/01/03	8	71.95	5	71.76	71.40	3	2,505	0.12%
2019/12/31	12	72.19	1	72.20	72.20	11	2,540	0.43%
2019/12/30	0	0.00	1	72.90	72.30	-1	2,545	-0.04%
2019/12/27	6	72.10	0	0.00	72.10	6	2,547	0.24%
2019/12/26	2	72.50	3	72.53	72.10	-1	2,562	-0.04%
2019/12/25	8	73.04	7	73.03	72.60	1	2,559	0.04%
2019/12/24	10.1	75.72	9	75.64	75.00	1.1	2,531	0.04%
2019/12/23	14	75.09	20	75.13	75.80	-6	2,496	-0.24%
2019/12/19	3	73.03	6	73.37	72.70	-3	2,446	-0.12%
2019/12/18	12	72.93	1	73.20	73.20	11	2,448	0.45%
2019/12/16	1	72.10	0	0.00	72.00	1	2,484	0.04%
2019/12/13	1	72.80	5	72.64	72.10	-4	2,561	-0.16%
2019/12/11	0	0.00	2	71.35	71.20	-2	2,681	-0.07%
2019/12/10	5	71.92	5	71.92	71.80	0	2,719	0.00%
2019/12/09	3	70.90	3	70.90	70.70	0	2,763	0.00%
2019/12/06	3	71.00	4	71.03	71.00	-1	2,801	-0.04%
2019/12/05	1.6	71.29	1	71.70	71.20	0.6	2,834	0.02%
2019/12/04	1	71.20	1	71.00	71.20	0	2,892	0.00%
2019/12/02	12	70.43	8	70.46	70.60	4	2,969	0.13%
2019/11/29	5	71.60	3	71.60	71.40	2	3,058	0.07%
2019/11/28	0	0.00	1	72.80	72.20	-1	3,064	-0.03%
2019/11/27	1	73.20	0	0.00	73.10	1	3,066	0.03%
2019/11/26	13	73.48	0	0.00	73.80	13	3,088	0.42%
2019/11/25	0	0.00	3	72.40	72.70	-3	3,105	-0.10%
2019/11/22	5	71.96	2	71.90	71.80	3	3,144	0.10%
2019/11/21	4.2	72.67	4	72.23	71.90	0.2	3,146	0.01%
2019/11/19	1	72.10	0	0.00	72.30	1	3,214	0.03%
2019/11/18	1	72.20	1	72.20	72.10	0	3,221	0.00%
2019/11/15	4	73.13	1	73.20	72.80	3	3,217	0.09%
2019/11/14	7	73.19	6	72.63	72.50	1	3,203	0.03%
2019/11/13	1	74.50	1	74.40	74.20	0	3,175	0.00%
2019/11/12	2	74.65	2	75.05	74.60	0	3,174	0.00%
2019/11/11	3	74.30	8	74.01	73.00	-5	3,136	-0.16%
2019/11/08	7	76.01	9.1	76.47	75.60	-2.1	3,100	-0.07%
2019/11/07	5	76.24	10	76.24	76.30	-5	3,072	-0.16%
2019/11/06	9	76.37	8	75.79	75.20	1	3,027	0.03%
2019/11/05	30	76.36	28	76.44	75.00	2	2,937	0.07%
2019/11/04	7	72.96	7	73.24	73.10	0	2,784	0.00%
2019/11/01	7	72.20	25	72.69	72.80	-18	2,777	-0.65%
2019/10/31	10	71.31	6	71.22	71.30	4	2,826	0.14%
2019/10/30	2	71.55	18	72.87	72.40	-16	2,853	-0.56%
2019/10/29	21	71.00	5	70.86	70.50	16	2,838	0.56%
2019/10/28	4	71.83	3	71.90	72.00	1	2,938	0.03%
2019/10/25	34	72.26	17	72.82	71.50	17	3,007	0.57%
2019/10/24	1	73.80	0	0.00	73.80	1	3,101	0.03%
2019/10/23	5	73.82	3	73.67	73.50	2	3,136	0.06%
2019/10/22	0	0.00	3	75.20	74.70	-3	3,198	-0.09%
2019/10/21	4	74.53	3	74.60	74.40	1	3,257	0.03%
2019/10/18	2	75.30	1	75.10	75.10	1	3,344	0.03%
2019/10/17	3	75.07	0	0.00	75.20	3	3,452	0.09%
2019/10/16	10	75.84	4	76.08	75.30	6	3,670	0.16%
2019/10/15	9	77.02	11	77.26	76.00	-2	4,065	-0.05%
2019/10/14	25	78.56	35	78.22	77.60	-10	4,178	-0.24%
2019/10/09	23	76.56	21	76.82	77.40	2	4,093	0.05%
2019/10/08	7	76.90	13	76.95	76.20	-6	4,021	-0.15%
2019/10/03	3	75.17	2	76.20	74.60	1	4,037	0.02%
2019/10/02	5	75.70	2	75.90	75.30	3	4,017	0.07%
2019/10/01	3	75.23	2	75.35	75.30	1	4,009	0.02%
2019/09/27	4	74.35	3	74.23	73.90	1	4,033	0.02%
2019/09/26	21	76.89	15	76.24	75.30	6	4,005	0.15%
2019/09/25	1	76.50	1	76.80	76.80	0	3,976	0.00%
2019/09/24	11	77.20	9	77.09	77.00	2	3,966	0.05%
2019/09/23	2	75.90	3	75.87	75.80	-1	3,918	-0.03%
2019/09/20	6	76.03	0	0.00	75.80	6	3,914	0.15%
2019/09/19	3	77.27	3	76.93	76.30	0	3,899	0.00%
2019/09/18	7	78.14	6	78.07	77.70	1	3,860	0.03%
2019/09/17	1	77.70	2	77.55	77.30	-1	3,835	-0.03%
2019/09/16	44	78.88	48	79.59	77.50	-4	3,934	-0.10%
2019/09/12	11	77.44	13	77.33	76.80	-2	3,825	-0.05%
2019/09/11	10	76.17	5	76.76	76.60	5	3,803	0.13%
2019/09/10	11	74.72	19	74.78	74.80	-8	3,744	-0.21%
2019/09/09	1	75.30	4	76.05	75.20	-3	3,710	-0.08%
2019/09/06	31	75.66	14	75.72	76.00	17	3,696	0.46%
2019/09/05	10	74.75	5	74.64	74.20	5	3,689	0.14%
2019/09/04	17	74.94	26	74.97	74.90	-9	3,762	-0.24%
2019/09/03	22	74.18	24	74.78	74.10	-2	3,726	-0.05%
2019/09/02	2	70.45	3	70.70	71.60	-1	3,675	-0.03%
2019/08/30	0	0.00	2	69.70	69.30	-2	3,729	-0.05%
2019/08/29	0	0.00	20	68.72	69.10	-20	3,896	-0.51%
2019/08/28	7.1	68.69	1	69.50	68.00	6.1	3,922	0.16%
2019/08/27	17	69.99	4	69.85	70.00	13	3,929	0.33%
2019/08/26	0	0.00	4	70.90	71.30	-4	3,998	-0.10%
2019/08/23	4	71.78	2	71.05	71.50	2	3,993	0.05%
2019/08/22	2	71.60	7	71.64	71.30	-5	3,966	-0.13%
2019/08/21	0	0.00	7	73.13	73.00	-7	3,928	-0.18%
2019/08/20	5	72.20	0	0.00	72.10	5	3,923	0.13%
2019/08/19	1	73.60	5	74.00	72.90	-4	3,923	-0.10%
2019/08/16	3	73.20	6	72.92	73.50	-3	3,934	-0.08%
2019/08/15	3	71.23	0	0.00	71.40	3	3,938	0.08%
2019/08/14	5	73.04	1	73.00	72.60	4	3,974	0.10%
2019/08/13	12	73.70	4	73.93	73.40	8	4,081	0.20%
2019/08/12	5	74.46	2	74.70	74.30	3	4,085	0.07%
2019/08/08	1	73.50	14	73.63	74.30	-13	4,088	-0.32%
2019/08/07	1	73.80	4	72.95	72.10	-3	4,098	-0.07%
2019/08/06	13	72.07	0	0.00	72.60	13	4,114	0.32%
2019/08/05	2	72.50	0	0.00	72.90	2	4,117	0.05%
2019/08/02	17	73.30	10	73.40	73.40	7	4,112	0.17%
2019/08/01	8	76.20	5	76.04	75.40	3	4,051	0.07%
2019/07/31	8	76.63	11	76.98	76.60	-3	4,034	-0.07%
2019/07/30	25	77.22	45	76.55	75.80	-20	4,001	-0.50%
2019/07/29	3	81.53	5	81.20	79.90	-2	3,882	-0.05%
2019/07/26	51	81.57	61	81.57	81.60	-10	3,842	-0.26%
2019/07/25	12	80.20	9	79.94	79.80	3	3,739	0.08%
2019/07/24	37	80.09	31	80.10	79.80	6	3,714	0.16%
2019/07/23	17	79.06	18	78.86	79.00	-1	3,639	-0.03%
2019/07/22	27	79.36	17	79.12	78.80	10	3,615	0.28%
2019/07/19	18	78.67	18.6	78.79	79.20	-0.6	3,610	-0.02%
2019/07/18	32	78.98	28	79.26	76.80	4	3,515	0.11%
2019/07/17	69	78.03	84	78.30	78.10	-15	3,303	-0.45%
2019/07/16	22	71.99	32	72.81	74.00	-10	2,902	-0.35%
2019/07/15	1	69.30	0	0.00	69.30	1	2,751	0.04%
2019/07/12	0	69.60	4	69.70	69.60	-4	2,834	-0.14%
2019/07/11	1	70.90	0	0.00	69.80	1	2,876	0.03%
2019/07/10	1	70.20	3	70.30	70.30	-2	2,876	-0.07%
2019/07/09	7	70.61	10	70.31	70.50	-3	2,869	-0.10%
2019/07/08	1	68.90	0	0.00	69.00	1	2,834	0.04%
2019/07/05	3	69.73	5	69.14	69.20	-2	2,877	-0.07%
2019/07/04	7	68.80	9	68.76	69.00	-2	2,863	-0.07%
2019/07/03	6	67.17	3	67.07	67.10	3	2,838	0.11%
2019/07/02	6	66.90	3	66.53	67.00	3	2,871	0.10%
2019/07/01	1	65.50	0	0.00	65.10	1	2,891	0.03%
2019/06/28	3	65.00	0	0.00	64.90	3	2,906	0.10%
2019/06/27	0	0.00	3	66.03	65.50	-3	2,937	-0.10%
2019/06/26	0	0.00	1	66.50	66.40	-1	2,975	-0.03%
2019/06/25	1	66.60	0	0.00	66.20	1	3,000	0.03%
2019/06/24	9	65.86	7	65.77	66.10	2	3,004	0.07%
2019/06/21	17	66.86	25	67.47	66.90	-8	2,962	-0.27%
2019/06/20	0	0.00	1	70.30	69.90	-1	2,865	-0.03%
2019/06/19	3	69.70	3	69.63	69.90	0	2,941	0.00%
2019/06/18	1	69.90	0	0.00	69.30	1	3,037	0.03%
2019/06/14	1	70.00	0	0.00	69.60	1	3,334	0.03%
2019/06/13	14	70.25	8	70.03	69.60	6	3,325	0.18%
2019/06/12	22	71.06	27	71.05	70.00	-5	3,290	-0.15%
2019/06/11	3	69.60	3	70.20	69.30	0	3,206	0.00%
2019/06/10	14	69.47	18	69.97	70.10	-4	3,183	-0.13%
2019/06/06	21	68.34	18	68.47	68.70	3	3,137	0.10%
2019/06/05	36	68.37	39	68.68	68.60	-3	3,078	-0.10%
2019/06/04	28	65.99	27	66.24	66.00	1	2,931	0.03%
2019/06/03	12	65.65	7	65.26	64.10	5	2,900	0.17%
2019/05/31	22	64.76	26	65.42	65.40	-4	2,850	-0.14%
2019/05/29	2	62.50	1	62.70	62.10	1	2,775	0.04%
2019/05/28	2	62.25	0	0.00	62.20	2	2,772	0.07%
2019/05/27	0	0.00	2	61.90	62.20	-2	2,780	-0.07%
2019/05/24	1	63.80	1	63.40	62.30	0	2,789	0.00%
2019/05/23	5	62.82	3	63.13	63.10	2	2,807	0.07%
2019/05/22	2	62.90	0	0.00	62.40	2	2,851	0.07%
2019/05/21	25	63.88	27	64.10	63.10	-2	2,864	-0.07%
2019/05/20	28	64.75	34	64.05	64.40	-6	2,977	-0.20%
2019/05/17	0	0.00	1	60.40	60.80	-1	2,901	-0.03%
2019/05/16	8	61.60	6	62.17	60.00	2	2,945	0.07%
2019/05/15	16	62.20	15	62.17	62.60	1	2,945	0.03%
2019/05/14	12	58.03	7	58.01	60.40	5	2,978	0.17%
2019/05/13	1	59.40	14	59.29	59.00	-13	3,060	-0.42%
2019/05/10	4	61.50	2	61.55	60.80	2	3,121	0.06%
2019/05/09	9	62.43	2	62.30	62.00	7	3,214	0.22%
2019/05/08	11	63.40	12	62.96	62.70	-1	3,271	-0.03%
2019/05/07	1	63.70	1	64.00	63.70	0	3,348	0.00%
2019/05/06	3	63.67	3	63.53	63.60	0	3,616	0.00%
2019/05/03	10	63.08	10	63.49	63.50	0	3,946	0.00%
2019/05/02	23	63.13	20	62.68	62.40	3	4,045	0.07%
2019/04/30	1	61.00	0	0.00	60.90	1	4,023	0.02%
2019/04/29	2	62.75	1	61.90	62.00	1	4,088	0.02%
2019/04/26	31	62.74	28	63.38	62.40	3	4,083	0.07%
2019/04/25	6	65.57	7	66.43	64.60	-1	4,066	-0.02%
2019/04/23	2	68.20	3	69.80	68.20	-1	4,058	-0.02%
2019/04/22	5	70.84	2	69.75	68.90	3	4,040	0.07%
2019/04/19	2	68.60	1	68.80	68.20	1	4,055	0.02%
2019/04/18	24	67.62	6	69.13	70.00	18	4,143	0.43%
2019/04/17	15.2	69.73	9	70.01	69.40	6.2	4,083	0.15%
2019/04/16	1	72.10	4	72.15	71.90	-3	4,072	-0.07%
2019/04/15	0	0.00	3	72.30	72.50	-3	4,159	-0.07%
2019/04/12	3.1	71.41	1	72.30	71.90	2.1	4,313	0.05%
2019/04/11	11	75.18	14	74.81	74.00	-3	4,398	-0.07%
2019/04/10	0	0.00	1	73.50	74.50	-1	4,433	-0.02%
2019/04/09	2	74.29	0	0.00	73.60	2	4,515	0.04%
2019/04/08	16	74.67	15	74.61	74.10	1	4,521	0.02%
2019/04/03	9	73.63	12	73.65	73.70	-3	4,517	-0.07%
2019/04/02	0	0.00	1	72.20	72.00	-1	4,550	-0.02%
2019/04/01	4	73.35	5	73.32	71.70	-1	4,815	-0.02%
2019/03/29	2	72.65	2	72.35	74.00	0	4,907	0.00%
2019/03/28	3	71.93	0	0.00	71.40	3	4,929	0.06%
2019/03/27	7	73.74	4	73.33	72.80	3	4,948	0.06%
2019/03/26	1	75.00	2	74.20	73.80	-1	5,053	-0.02%
2019/03/25	9	74.67	13	74.53	74.00	-4	5,074	-0.08%
2019/03/22	18	76.87	6	76.23	76.30	12	5,057	0.24%
2019/03/21	39	76.51	39	76.28	74.20	0	5,039	0.00%
2019/03/20	79	75.53	81.4	75.49	75.80	-2.4	4,979	-0.05%
2019/03/19	17	71.66	25	71.90	72.50	-8	4,803	-0.17%
2019/03/18	6	69.50	3	69.60	69.40	3	4,713	0.06%
2019/03/15	0	0.00	1	68.40	69.00	-1	4,770	-0.02%
2019/03/13	6	69.20	2	69.70	69.00	4	4,848	0.08%
2019/03/12	5	69.92	3	70.27	69.10	2	4,923	0.04%
2019/03/11	5	69.50	4	69.75	69.00	1	5,007	0.02%
2019/03/08	4	68.25	5	68.70	69.40	-1	5,068	-0.02%
2019/03/07	10	67.31	7	67.84	67.30	3	5,365	0.06%
2019/03/06	3	68.90	1	68.90	68.80	2	5,518	0.04%
2019/03/05	4	68.95	2	69.20	68.90	2	5,601	0.04%
2019/03/04	7	69.97	5	70.50	69.10	2	5,658	0.04%
2019/02/27	1	69.80	1	68.20	69.40	0	5,910	0.00%
2019/02/26	2	69.90	2	70.20	69.20	0	6,016	0.00%
2019/02/25	4	70.50	2	70.15	70.40	2	6,074	0.03%
2019/02/22	8	69.81	4	69.78	70.10	4	6,109	0.07%
2019/02/21	11	71.67	3	71.67	71.00	8	6,109	0.13%
2019/02/20	7	70.33	4	70.63	70.10	3	6,103	0.05%
2019/02/19	50	71.45	48	71.87	70.10	2	6,159	0.03%
2019/02/18	1	67.80	2	68.90	68.50	-1	6,167	-0.02%
2019/02/15	7	69.30	6	69.33	68.20	1	6,632	0.02%
2019/02/14	1	68.50	3	68.90	68.50	-2	6,673	-0.03%
2019/02/13	6	69.53	7	68.79	68.70	-1	6,744	-0.01%
2019/02/12	40	71.14	23	70.02	70.00	17	6,721	0.25%
2019/02/11	64	70.84	16	69.61	69.90	48	6,675	0.72%
2019/01/30	78	68.24	66	67.48	65.80	12	6,692	0.18%
2019/01/29	31	66.50	26	66.73	66.90	5	6,755	0.07%
2019/01/28	73	66.55	21	66.22	66.30	52	6,809	0.76%
2019/01/25	165	65.97	110	65.30	64.40	55	6,929	0.79%	大買/大賣/
2019/01/24	179	64.31	151	63.58	65.60	28	6,718	0.42%	大買/大賣/
2019/01/23	74	59.38	46	59.25	60.00	28	6,490	0.43%
2019/01/22	21.1	56.20	7	56.03	56.30	14.1	6,503	0.22%
2019/01/21	59.3	54.98	20	54.52	55.20	39.3	6,652	0.59%
2019/01/18	41	57.05	4	56.93	58.10	37	6,676	0.55%
2019/01/17	7	57.53	14	57.40	56.60	-7	6,808	-0.10%
2019/01/16	23	57.67	20	57.77	57.80	3	6,925	0.04%
2019/01/15	18	56.09	16	55.66	56.50	2	7,096	0.03%
2019/01/14	5	54.46	4	54.98	54.20	1	7,266	0.01%
2019/01/11	4	54.60	4	54.98	54.60	0	7,486	0.00%
2019/01/10	56	55.66	33	55.65	55.10	23	7,773	0.30%
2019/01/09	3	53.07	4	53.33	53.00	-1	7,830	-0.01%
2019/01/08	0	0.00	62	52.67	52.50	-62	7,968	-0.78%
2019/01/07	13	53.38	40	53.00	52.80	-27	8,129	-0.33%
2019/01/04	50	54.00	144	53.16	52.50	-94	8,277	-1.14%	大賣/
2019/01/03	71	58.68	62	58.53	58.30	9	8,492	0.11%
2019/01/02	24	61.43	221	61.49	61.10	-197	8,680	-2.27%	大賣/鉅額交易
2018/12/28	18	65.67	16	65.83	65.00	2	8,801	0.02%
2018/12/27	3	64.20	7	64.37	63.70	-4	9,037	-0.04%
2018/12/26	14	64.56	12	64.35	63.20	2	9,370	0.02%
2018/12/25	20	65.54	26	65.31	65.00	-6	9,769	-0.06%
2018/12/24	87	67.69	98	67.61	67.10	-11	10,018	-0.11%
2018/12/22	23	63.72	29	64.52	65.00	-6	10,207	-0.06%
2018/12/21	8	58.76	19	58.54	59.10	-11	10,623	-0.10%
2018/12/20	13	59.96	9	60.19	59.00	4	10,960	0.04%
2018/12/19	26	60.71	10	60.10	60.50	16	11,468	0.14%
2018/12/18	5	61.46	18	62.74	61.00	-13	11,953	-0.11%
2018/12/17	7	63.20	6	63.23	63.20	1	12,303	0.01%
2018/12/14	10	63.36	7	63.69	63.20	3	12,465	0.02%
2018/12/13	9	66.90	12	67.01	65.00	-3	12,579	-0.02%
2018/12/12	4	65.73	7	66.00	66.20	-3	12,862	-0.02%
2018/12/11	4	64.65	5	64.48	64.50	-1	13,107	-0.01%
2018/12/10	6	65.47	6	65.68	64.30	0	13,465	0.00%
2018/12/07	12	64.24	7	64.91	64.40	5	13,711	0.04%
2018/12/06	9	65.19	11	65.90	64.80	-2	14,114	-0.01%
2018/12/05	14	67.16	11	67.21	66.90	3	14,250	0.02%
2018/12/04	65	69.13	11	69.24	69.20	54	14,513	0.37%
2018/12/03	42	68.80	12	68.65	68.30	30	14,797	0.20%
2018/11/30	39	67.09	85	66.83	67.80	-46	14,973	-0.31%
2018/11/29	20	69.16	42	69.71	68.20	-22	14,764	-0.15%
2018/11/28	13	71.38	17	71.02	71.00	-4	14,595	-0.03%
2018/11/27	15	72.55	18	72.54	73.00	-3	14,535	-0.02%
2018/11/26	51	70.77	35	71.25	72.30	16	14,478	0.11%
2018/11/23	28	74.95	18	75.28	74.80	10	14,229	0.07%
2018/11/22	11	78.69	7	77.60	76.50	4	14,115	0.03%
2018/11/21	5	80.60	3	80.23	80.30	2	14,052	0.01%
2018/11/20	2	80.50	3	80.23	80.00	-1	14,013	-0.01%
2018/11/19	11	80.75	6	80.12	80.70	5	14,004	0.04%
2018/11/16	15	81.53	21	81.59	80.30	-6	14,049	-0.04%
2018/11/15	63	83.95	57	83.83	82.20	6	13,976	0.04%
2018/11/14	94	85.62	114	85.48	83.80	-20	13,824	-0.14%	大賣/
2018/11/13	20	79.59	7	79.66	80.90	13	13,419	0.10%
2018/11/12	11	81.10	10	80.77	80.20	1	13,402	0.01%
2018/11/09	6	78.93	3	78.60	79.80	3	13,327	0.02%
2018/11/08	11	80.50	11	79.70	78.50	0	13,296	0.00%
2018/11/07	16	81.39	9	80.54	80.30	7	13,236	0.05%
2018/11/06	19	80.25	25	80.46	79.50	-6	13,157	-0.05%
2018/11/05	33	80.08	33	79.45	78.60	0	12,993	0.00%
2018/11/02	25	79.42	34	79.16	77.70	-9	12,891	-0.07%
2018/11/01	6	74.70	5	74.68	74.50	1	12,665	0.01%
2018/10/31	17	74.81	7	75.01	74.30	10	12,596	0.08%
2018/10/30	18	71.74	19	72.52	74.20	-1	12,473	-0.01%
2018/10/29	32.1	74.27	18	74.26	72.20	14.1	12,330	0.11%
2018/10/26	13.1	79.11	10	80.31	77.10	3.1	12,151	0.03%
2018/10/25	31	78.64	21	78.83	80.00	10	12,043	0.08%
2018/10/24	77	81.88	19	81.49	81.10	58	11,906	0.49%
2018/10/23	53	82.86	65	82.63	81.40	-12	11,815	-0.10%
2018/10/22	23	80.45	27	80.54	81.80	-4	11,596	-0.03%
2018/10/19	43	78.25	37	78.25	78.70	6	11,432	0.05%
2018/10/18	38	77.39	27	75.55	76.90	11	11,219	0.10%
2018/10/17	10	76.35	8	75.89	75.00	2	10,919	0.02%
2018/10/16	7.1	76.84	28	76.19	75.50	-20.9	10,849	-0.19%
2018/10/15	54	79.19	28	78.83	78.00	26	10,703	0.24%
2018/10/12	62	79.92	70	79.28	81.00	-8	10,551	-0.08%
2018/10/11	53	79.93	54	79.74	77.40	-1	10,349	-0.01%
2018/10/09	59	84.23	58	84.73	86.00	1	10,213	0.01%
2018/10/08	20	84.61	30	84.31	83.00	-10	10,041	-0.10%
2018/10/05	68	86.04	65	86.15	86.00	3	9,870	0.03%
2018/10/04	80	85.72	81	85.06	88.90	-1	9,556	-0.01%
2018/10/03	73	88.00	78	87.99	84.30	-5	9,225	-0.05%
2018/10/02	77	90.77	71	91.26	90.00	6	8,836	0.07%
2018/10/01	96	91.15	91	90.73	92.50	5	8,548	0.06%
2018/09/28	97	96.04	79	96.75	90.90	18	8,092	0.22%
2018/09/27	63	97.74	60	97.62	99.00	3	7,571	0.04%
2018/09/26	111	94.19	123	94.90	100.00	-12	7,234	-0.17%	大買/大賣/
2018/09/25	130	95.66	117	94.45	91.40	13	6,718	0.19%	大買/大賣/
2018/09/21	75	89.61	86	89.63	93.50	-11	6,141	-0.18%
2018/09/20	94	85.17	104	84.89	86.20	-10	5,790	-0.17%	大賣/
2018/09/19	77	84.82	77	84.90	84.40	0	5,686	0.00%
2018/09/18	128	85.17	122	85.44	83.50	6	5,687	0.11%	大買/大賣/
2018/09/17	70	83.38	75	83.58	85.20	-5	5,506	-0.09%
2018/09/14	100	79.95	101	80.08	80.00	-1	5,357	-0.02%	大賣/
2018/09/13	114	84.76	116	84.54	83.10	-2	5,057	-0.04%	大買/大賣/
2018/09/12	126	83.04	120	83.23	85.00	6	4,890	0.12%	大買/大賣/
2018/09/11	39	77.12	56	77.46	79.50	-17	5,000	-0.34%
2018/09/10	79	75.91	54	76.07	77.50	25	4,947	0.51%
2018/09/07	72	73.63	81	73.73	74.50	-9	4,690	-0.19%
2018/09/06	58	71.17	60	70.86	69.30	-2	4,552	-0.04%
2018/09/05	10	68.89	10	69.17	69.70	0	4,361	0.00%
2018/09/04	2	62.85	3	62.70	63.40	-1	4,267	-0.02%
2018/09/03	3	63.20	4	63.33	62.60	-1	4,278	-0.02%
2018/08/30	7	64.16	7	64.30	64.10	0	4,310	0.00%
2018/08/29	0	0.00	1	63.00	62.20	-1	4,346	-0.02%
2018/08/28	1	63.40	1	63.10	62.00	0	4,388	0.00%
2018/08/27	8	63.06	7	62.46	62.70	1	4,500	0.02%
2018/08/24	4	62.38	3	62.20	62.00	1	4,559	0.02%
2018/08/23	7	63.89	6	64.20	62.90	1	4,554	0.02%
2018/08/21	5	61.00	5	60.98	61.10	0	4,499	0.00%
2018/08/20	0	0.00	4	59.85	61.50	-4	4,545	-0.09%
2018/08/17	10	60.65	11	60.85	60.50	-1	4,488	-0.02%
2018/08/16	9	61.19	7	62.66	62.80	2	4,435	0.05%
2018/08/15	1	62.20	1	62.20	62.00	0	4,526	0.00%
2018/08/13	2	61.45	1	61.40	62.00	1	4,511	0.02%
2018/08/10	13	66.04	12	65.63	65.10	1	4,476	0.02%
2018/08/09	9	66.70	14	66.96	66.70	-5	4,462	-0.11%
2018/08/08	6	68.95	0	0.00	68.50	6	4,433	0.14%
2018/08/07	3	68.73	3	69.37	68.90	0	4,430	0.00%
2018/08/03	0	0.00	8	69.75	69.70	-8	4,453	-0.18%
2018/08/02	3	68.80	0	0.00	68.80	3	4,448	0.07%
2018/08/01	7	69.30	6	70.02	69.30	1	4,488	0.02%
2018/07/31	2	68.90	0	0.00	69.30	2	4,509	0.04%
2018/07/30	4	69.70	6	70.08	68.70	-2	4,552	-0.04%
2018/07/27	7	68.47	5	68.96	68.80	2	4,530	0.04%
2018/07/26	14	67.68	20	67.48	68.30	-6	4,516	-0.13%
2018/07/25	3	70.67	3.1	71.05	69.80	-0.1	4,465	0.00%
2018/07/24	4	70.63	4	70.93	70.10	0	4,457	0.00%
2018/07/23	23	70.77	17	71.26	70.00	6	4,763	0.13%
2018/07/20	0	0.00	2	68.20	69.00	-2	4,936	-0.04%
2018/07/19	3	68.43	1	68.70	68.30	2	4,961	0.04%
2018/07/18	1	67.40	7	67.94	68.10	-6	4,975	-0.12%
2018/07/17	34	69.34	37	69.06	67.20	-3	4,953	-0.06%
2018/07/16	18	68.58	34	68.07	70.60	-16	4,762	-0.34%
2018/07/13	37	65.21	27	64.34	64.20	10	4,662	0.21%
2018/07/12	11	65.45	11	64.66	64.50	0	4,647	0.00%
2018/07/11	15	65.00	23	64.84	64.70	-8	4,662	-0.17%
2018/07/10	20	64.55	31	64.56	65.40	-11	4,665	-0.24%
2018/07/09	20	62.78	4	62.90	63.40	16	4,700	0.34%
2018/07/05	1	60.80	11	60.98	61.00	-10	5,370	-0.19%
2018/07/04	0	0.00	2	59.00	62.40	-2	6,067	-0.03%
2018/07/03	2	60.10	5	61.24	60.10	-3	6,390	-0.05%
2018/07/02	0	0.00	4	61.90	62.30	-4	6,626	-0.06%
2018/06/29	11	65.23	13	64.75	63.50	-2	7,054	-0.03%
2018/06/28	45	64.74	46	64.74	63.90	-1	7,658	-0.01%
2018/06/27	56	66.71	28	66.51	62.70	28	8,332	0.34%
2018/06/26	12.1	63.92	20	64.08	64.90	-8	8,802	-0.09%
2018/06/25	21	63.23	22	63.57	62.10	-1	8,792	-0.01%
2018/06/22	54	63.65	49	62.20	61.60	5	8,963	0.06%
2018/06/21	70	69.16	61	67.78	66.20	9	9,315	0.10%
2018/06/20	48	70.60	46	70.01	70.20	2	9,496	0.02%
2018/06/19	5	67.02	12	67.37	69.50	-7	9,680	-0.07%
2018/06/15	11	63.62	17	63.79	63.20	-6	9,827	-0.06%
2018/06/14	45	65.16	56	64.83	62.50	-11	9,898	-0.11%
2018/06/13	10	57.20	7	59.43	60.60	3	10,054	0.03%
2018/06/11	0	0.00	1	55.00	54.70	-1	10,221	-0.01%
2018/06/08	5	54.92	1	55.20	54.70	4	10,384	0.04%
2018/06/07	6	57.62	1	57.70	56.60	5	10,840	0.05%
2018/06/06	4	58.78	5	58.24	58.90	-1	11,129	-0.01%
2018/06/05	8	56.95	3	56.83	56.20	5	11,160	0.04%
2018/06/04	12	56.39	14	56.94	58.00	-2	11,225	-0.02%
2018/06/01	6	53.83	3	53.30	54.20	3	11,274	0.03%
2018/05/31	2	49.60	6	49.48	49.35	-4	11,491	-0.03%
2018/05/29	18	50.78	12	51.83	50.50	6	11,998	0.05%
2018/05/28	2	50.70	13	52.39	50.30	-11	12,283	-0.09%
2018/05/25	4	56.75	11	57.38	55.10	-7	12,605	-0.06%
2018/05/24	5	58.74	4	59.13	59.00	1	13,238	0.01%
2018/05/23	27	59.69	10	59.82	59.20	17	13,666	0.12%
2018/05/18	0	0.00	1	50.30	50.30	-1	14,603	-0.01%
2018/05/15	0.5	51.50	0	0.00	51.00	0.5	15,889	0.00%
2018/05/11	0.5	52.00	0	0.00	52.00	0.5	17,175	0.00%
2018/05/09	0	0.00	2	44.70	49.00	-2	17,854	-0.01%
2018/05/07	2	50.00	1	52.00	52.00	1	17,936	0.01%
2018/05/02	0	0.00	5	65.80	65.80	-5	18,092	-0.03%
2018/04/30	0	0.00	5	75.38	73.10	-5	18,108	-0.03%
2018/04/27	21	72.49	31	71.66	73.80	-10	18,128	-0.06%
2018/04/26	57	76.67	35	77.98	73.70	22	17,823	0.12%
2018/04/25	0	0.00	2	81.00	81.80	-2	17,643	-0.01%
2018/04/24	3	81.90	5	84.70	81.00	-2	17,647	-0.01%
2018/04/23	1	82.00	1	82.80	83.50	0	17,918	0.00%
2018/04/20	3	82.70	2	83.75	82.60	1	17,939	0.01%
2018/04/19	2	82.20	3	83.67	83.50	-1	17,908	-0.01%
2018/04/18	2	83.55	1	83.40	83.10	1	17,921	0.01%
2018/04/17	1	81.80	1	83.00	83.00	0	17,958	0.00%
2018/04/16	0	0.00	6	82.45	82.60	-6	18,044	-0.03%
2018/04/13	4	84.00	24	81.49	84.80	-20	18,169	-0.11%
2018/04/12	11	85.53	3	85.00	85.00	8	18,343	0.04%
2018/04/11	185	83.69	172	83.69	86.00	13	18,776	0.07%	大買/大賣/
2018/04/10	150	91.00	138	91.09	83.30	12	18,412	0.07%	大買/大賣/
2018/04/09	143	87.55	153	87.63	92.50	-10	17,913	-0.06%	大買/大賣/
2018/04/03	61	83.22	71	83.31	84.10	-10	17,701	-0.06%
2018/04/02	157	82.92	152	83.40	81.70	5	17,646	0.03%	大買/大賣/
2018/03/31	197	81.29	180	81.37	80.50	17	17,313	0.10%	大買/大賣/
2018/03/30	182	81.16	173	81.26	83.40	9	16,682	0.05%	大買/大賣/
2018/03/29	113	74.01	156	73.48	75.90	-43	15,958	-0.27%	大買/大賣/
2018/03/28	48	69.40	48	69.80	69.00	0	15,366	0.00%
2018/03/27	73	70.01	59	70.31	69.50	14	15,310	0.09%
2018/03/26	147	69.05	134	69.16	70.00	13	15,026	0.09%	大買/大賣/
2018/03/23	168	65.74	178	65.95	67.50	-10	14,647	-0.07%	大買/大賣/
2018/03/22	330	67.15	354	67.28	65.70	-24	14,338	-0.17%	大買/大賣/
2018/03/21	99	65.78	94	66.02	65.70	5	13,650	0.04%
2018/03/20	65	63.62	69	63.94	64.30	-4	13,424	-0.03%
2018/03/19	106	64.95	118	65.27	63.10	-12	13,399	-0.09%	大買/大賣/
2018/03/16	26	62.15	27	61.90	61.20	-1	13,028	-0.01%
2018/03/15	87	60.84	93	61.11	61.40	-6	12,907	-0.05%
2018/03/14	138	61.12	142	61.16	61.00	-4	12,787	-0.03%	大買/大賣/
2018/03/13	138	62.75	85	62.04	60.00	53	12,630	0.42%	大買/
2018/03/12	71	59.79	122	61.17	62.90	-51	12,141	-0.42%	大賣/
2018/03/09	47	58.27	4	58.28	57.20	43	11,822	0.36%
2018/03/08	28	58.14	28	58.34	58.50	0	11,720	0.00%
2018/03/07	66	60.66	59	60.09	58.00	7	11,607	0.06%
2018/03/06	93	59.66	106	60.13	60.70	-13	11,486	-0.11%	大賣/
2018/03/05	130	58.70	118	58.82	59.00	12	11,234	0.11%	大買/大賣/
2018/03/02	39	62.42	47	63.12	61.80	-8	10,941	-0.07%
2018/03/01	76	62.60	58	62.62	63.50	18	10,699	0.17%
2018/02/27	174	61.50	185	61.59	62.50	-11	10,391	-0.11%	大買/大賣/
2018/02/26	249	57.87	255	57.76	59.00	-6	10,017	-0.06%	大買/大賣/
2018/02/23	69	66.83	62	66.50	56.50	7	9,342	0.07%
2018/02/22	49	60.54	61	61.23	62.70	-12	8,886	-0.14%
2018/02/21	116	55.83	110	54.85	57.00	6	8,514	0.07%	大買/大賣/
2018/02/12	53	49.58	39	50.32	51.90	14	8,049	0.17%
2018/02/09	47	46.32	46	46.98	47.20	1	7,837	0.01%
2018/02/08	98	47.86	105	46.89	46.30	-7	7,587	-0.09%	大賣/
2018/02/07	109	54.10	118	53.00	48.95	-9	7,199	-0.13%	大買/大賣/
2018/02/06	138	57.43	133	56.29	52.20	5	6,565	0.08%	大買/大賣/
2018/02/05	218	56.91	198	55.05	58.00	20	5,914	0.34%	大買/大賣/
2018/02/02	30	52.00	22	52.38	52.80	8	5,273	0.15%
2018/02/01	18	46.24	24	46.98	48.00	-6	4,891	-0.12%
2018/01/31	12	42.32	18	42.00	43.65	-6	4,577	-0.13%
2018/01/30	2	39.75	10	39.61	39.70	-8	4,503	-0.18%
2018/01/29	21	39.34	18	39.80	39.70	3	4,515	0.07%
2018/01/26	5	40.41	8	39.73	40.00	-3	4,440	-0.07%
2018/01/25	1	42.00	0.2	42.00	42.00	0.8	4,341	0.02%
2018/01/24	4	41.50	3	41.50	41.55	1	4,329	0.02%
2018/01/23	6	40.98	3	40.33	41.60	3	4,313	0.07%
2018/01/22	7	38.45	2.1	38.95	39.45	4.9	4,293	0.11%
2018/01/19	4	36.80	14	39.16	37.55	-10	4,297	-0.23%
2018/01/18	2	35.50	18	35.81	37.50	-16	4,220	-0.38%
2018/01/17	11	33.36	38	30.68	34.10	-27	4,175	-0.65%
2018/01/16	0	0.00	5	33.00	33.00	-5	3,850	-0.13%
2018/01/15	0	0.00	8	36.65	36.65	-8	3,832	-0.21%
2018/01/12	0	0.00	7	43.41	40.70	-7	3,807	-0.18%
2018/01/11	1	44.10	29	45.20	45.20	-28	3,760	-0.74%
2018/01/10	5	40.00	3.1	41.00	41.10	2	3,707	0.05%
2018/01/09	16	36.59	1	36.00	37.40	15	3,597	0.42%
2018/01/08	19	32.98	12	33.52	34.00	7	3,450	0.20%
2018/01/05	43	29.78	44	28.85	30.95	-1	3,223	-0.03%
2018/01/04	82	27.87	74	27.41	28.15	8	2,767	0.29%
2018/01/03	22	24.15	23	24.73	25.60	-1	2,512	-0.04%
2018/01/02	23	21.43	28	22.51	23.30	-5	2,309	-0.22%

世紀鋼拔頭籌！首檔綠色轉換公司債今104.82元掛牌總額20億元將挹注離岸風電Anue鉅亨－13天前

...詳全文

世紀樺欣風能6月19日登錄興櫃掛牌參考價每股80元UDN聯合新聞網－2024/06/17

世紀鋼（9958）子公司世紀樺欣風能（7752）預計6月19日正式登錄興櫃，掛牌參考價每股80元，主辦證券商為台中銀證券......詳全文

股東會旺季逼近融券回補潮邁入高峰UDN聯合新聞網－2024/04/11

股東會旺季逼近，上市櫃公司接續公布今年股東會日期，台股也將邁入融券回補高峰，亞力、亞翔、士電、世紀鋼、日月光投控、中鋼等......詳全文

世紀鋼相關文章

世紀鋼相關影音

世紀鋼

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

世紀鋼

券商分點績效/獲利分析

台新-高雄 券商分點個股進出 台新-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析