世紀鋼 (9958)-新光-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
180.0
漲跌
▲6.0
漲幅
+3.45%
成交量
2,500張
產業
上市鋼鐵類股
838人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世紀鋼 (9958)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/17	4	178.63	5	179.80	180.00	-1	5,861	-0.02%
2024/12/16	0.2	175.82	0	0.00	174.00	0.2	5,914	0.00%
2024/12/13	0.1	179.00	0	0.00	179.00	0.1	5,952	0.00%
2024/12/12	2	183.00	2	180.00	180.00	0	5,998	0.00%
2024/12/10	3	179.50	3	180.50	178.00	0	6,010	0.00%
2024/12/09	0.1	178.00	0	181.00	181.00	0.1	6,099	0.00%
2024/12/05	0	0.00	2.2	182.52	181.00	-2.2	6,263	-0.04%
2024/12/04	8	187.38	8.1	185.54	184.00	-0.1	6,368	0.00%
2024/12/03	4	181.63	2	181.00	181.00	2	6,399	0.03%
2024/12/02	5	180.20	3	179.67	180.00	2	6,540	0.03%
2024/11/29	7.2	173.65	7	174.64	175.00	0.2	6,588	0.00%
2024/11/28	2.1	178.50	1	180.00	180.00	1.1	6,666	0.02%
2024/11/27	2.1	181.48	1	180.00	179.50	1.1	6,826	0.02%
2024/11/26	3	184.17	1.1	182.64	182.50	1.9	7,284	0.03%
2024/11/25	1	184.00	3	183.17	184.50	-2	7,510	-0.03%
2024/11/22	2	180.76	1.1	181.00	180.50	0.9	7,637	0.01%
2024/11/21	1	177.00	3	181.67	181.00	-2	7,728	-0.03%
2024/11/20	4.3	178.00	1	176.00	176.00	3.3	7,796	0.04%
2024/11/19	0.1	181.97	0	0.00	181.50	0.1	7,847	0.00%
2024/11/18	1.1	179.05	0.1	179.50	179.50	0.9	7,984	0.01%
2024/11/15	11.1	184.88	11	180.59	185.00	0.1	7,986	0.00%
2024/11/14	7.2	178.68	2	179.25	176.50	5.2	7,991	0.07%
2024/11/13	1	182.51	2	183.75	184.00	-1	7,940	-0.01%
2024/11/12	2.2	185.59	1	187.00	183.50	1.2	8,036	0.01%
2024/11/11	4.7	186.20	3	186.17	185.00	1.7	8,050	0.02%
2024/11/08	11.9	193.01	6	193.41	187.50	5.9	8,055	0.07%
2024/11/07	5.4	203.42	3	202.00	201.00	2.4	7,824	0.03%
2024/11/06	0.1	209.92	0	0.00	209.00	0.1	7,831	0.00%
2024/11/05	0	210.00	0.1	212.05	210.00	-0.1	7,900	0.00%
2024/11/04	1.1	208.64	3	211.00	211.00	-1.9	8,135	-0.02%
2024/11/01	4	208.12	2	205.05	209.00	2	8,126	0.02%
2024/10/30	5.3	206.92	3.1	208.26	207.00	2.2	8,158	0.03%
2024/10/29	5.3	205.44	6.1	206.40	207.50	-0.8	8,165	-0.01%
2024/10/28	7.2	206.93	13	209.58	208.00	-5.8	8,204	-0.07%
2024/10/25	5	214.00	4.1	216.24	214.50	1	8,228	0.01%
2024/10/24	22.3	216.79	7	221.00	213.50	15.3	8,414	0.18%
2024/10/23	9	223.50	13	223.92	224.00	-4	8,386	-0.05%
2024/10/22	19.3	227.34	11	231.27	223.50	8.3	8,348	0.10%
2024/10/21	22.1	234.94	16	237.16	233.00	6.1	8,347	0.07%
2024/10/18	26	234.63	24.1	235.76	233.00	1.9	8,330	0.02%
2024/10/17	32	230.05	37.3	231.84	230.50	-5.3	8,231	-0.06%
2024/10/16	16	223.59	16	223.53	221.00	0	8,138	0.00%
2024/10/15	19.1	226.65	11	222.82	221.00	8.1	8,125	0.10%
2024/10/14	16	224.16	23.4	222.45	230.50	-7.4	8,177	-0.09%
2024/10/11	10	211.35	13	213.85	213.50	-3	8,098	-0.04%
2024/10/09	17.1	213.03	17.2	213.25	211.00	-0.1	8,127	0.00%
2024/10/08	8.5	216.52	5	218.20	215.00	3.5	8,168	0.04%
2024/10/07	9	225.22	6	228.42	223.50	3	8,182	0.04%
2024/10/04	29.1	227.15	5	223.20	223.00	24.1	8,346	0.29%
2024/10/01	36	226.28	28	226.29	229.50	8	8,380	0.10%
2024/09/30	9.8	228.80	95.4	230.37	222.00	-85.6	8,318	-1.03%
2024/09/27	16.1	236.30	18.2	237.40	233.00	-2.1	8,316	-0.03%
2024/09/26	11.4	239.43	6	240.34	236.50	5.4	8,316	0.06%
2024/09/25	88.8	246.46	12	243.92	238.00	76.8	8,379	0.92%
2024/09/24	14.5	243.07	11	243.00	247.00	3.5	8,548	0.04%
2024/09/23	48.7	247.42	47	247.58	244.00	1.8	8,453	0.02%
2024/09/20	57.4	243.64	57.8	245.20	241.50	-0.4	8,310	0.00%
2024/09/19	10.1	229.50	25.6	223.81	234.50	-15.6	7,989	-0.20%
2024/09/18	13	212.81	22.1	213.64	213.50	-9.1	7,958	-0.11%
2024/09/16	14.3	208.38	6	208.58	206.50	8.3	7,975	0.10%
2024/09/13	8	211.56	12	212.58	209.50	-4	8,012	-0.05%
2024/09/12	5.1	210.11	8	210.25	210.00	-2.9	8,120	-0.04%
2024/09/11	7	203.21	5	204.90	204.00	2	8,216	0.02%
2024/09/10	19.2	206.39	11	205.45	204.50	8.2	8,325	0.10%
2024/09/09	11	214.86	9.6	216.31	213.00	1.5	8,444	0.02%
2024/09/06	33	219.35	20	220.45	219.00	13	8,650	0.15%
2024/09/05	37	218.62	38	219.09	219.00	-1	8,645	-0.01%
2024/09/04	14.3	210.20	12.1	208.19	206.00	2.2	8,757	0.03%
2024/09/03	8.7	228.76	26	225.31	223.00	-17.3	8,953	-0.19%
2024/09/02	10.3	237.16	7	237.07	235.00	3.3	8,877	0.04%
2024/08/30	14.4	241.57	11.2	241.44	237.50	3.2	8,842	0.04%
2024/08/29	12.3	240.83	13.3	240.84	239.00	-0.9	8,862	-0.01%
2024/08/28	62	244.26	55.2	246.28	243.50	6.8	8,774	0.08%
2024/08/27	8.1	228.14	19.2	224.31	234.50	-11	8,436	-0.13%
2024/08/26	14.1	215.50	75.7	213.34	213.50	-61.6	8,281	-0.74%
2024/08/23	8	210.19	5.3	212.19	212.50	2.7	8,276	0.03%
2024/08/22	11.1	211.47	14.3	212.72	211.50	-3.2	8,291	-0.04%
2024/08/21	7.5	210.13	6.3	212.14	209.00	1.2	8,408	0.01%
2024/08/20	19.3	211.78	25.6	213.42	212.00	-6.2	8,503	-0.07%
2024/08/19	9.3	207.34	11.1	208.77	206.00	-1.8	8,502	-0.02%
2024/08/16	83.1	208.64	10.7	208.34	205.50	72.4	8,839	0.82%
2024/08/15	27	207.52	19	206.11	206.00	8	9,085	0.09%
2024/08/14	19.2	206.27	35.3	208.09	205.00	-16.1	9,121	-0.18%
2024/08/13	16.3	202.89	8.3	203.17	204.00	8	9,178	0.09%
2024/08/12	16.3	200.01	35.2	203.31	200.50	-18.9	9,316	-0.20%
2024/08/09	49.2	194.95	27	193.20	192.50	22.2	9,580	0.23%
2024/08/08	6.4	192.59	31.6	189.33	188.00	-25.1	9,762	-0.26%
2024/08/07	10	191.15	8.3	188.46	194.50	1.7	9,836	0.02%
2024/08/06	53.4	178.75	28.6	177.17	177.00	24.8	9,893	0.25%
2024/08/05	4.9	194.98	1.1	199.70	192.50	3.8	9,848	0.04%
2024/08/02	19.2	219.32	37	216.39	213.50	-17.8	9,988	-0.18%
2024/08/01	24.3	222.32	4	221.50	220.50	20.3	10,009	0.20%
2024/07/31	23.1	221.28	16	220.16	219.50	7.1	10,021	0.07%
2024/07/30	19.6	218.17	16.3	220.10	220.00	3.3	10,000	0.03%
2024/07/29	21	227.64	61.1	217.64	218.50	-40.1	9,994	-0.40%
2024/07/26	21.3	234.60	11.6	234.19	231.00	9.7	9,832	0.10%
2024/07/23	30.3	245.59	41	245.50	244.00	-10.7	9,814	-0.11%
2024/07/22	46.2	246.31	46.2	244.76	245.50	0	9,830	0.00%
2024/07/19	14.2	258.55	13	258.42	254.50	1.2	9,827	0.01%
2024/07/18	32.4	254.43	34	256.76	256.00	-1.6	9,776	-0.02%
2024/07/17	14.7	261.24	7.2	259.52	255.50	7.5	9,777	0.08%
2024/07/16	19.1	261.25	20.4	262.31	263.50	-1.2	9,788	-0.01%
2024/07/15	20.8	266.78	19	264.40	265.00	1.8	9,799	0.02%
2024/07/12	9.2	278.07	7	279.21	274.50	2.2	9,683	0.02%
2024/07/11	5.6	282.08	1	281.00	278.00	4.6	9,733	0.05%
2024/07/10	6.1	285.10	5	285.50	281.50	1.1	9,796	0.01%
2024/07/09	8.2	280.64	8.2	281.31	280.00	-0.1	9,835	0.00%
2024/07/08	13.5	281.18	6	279.33	275.50	7.5	9,848	0.08%
2024/07/05	12.2	299.04	7	299.14	295.00	5.2	9,834	0.05%
2024/07/04	4.1	295.63	4	295.38	294.00	0.1	9,860	0.00%
2024/07/03	14	295.46	9.1	297.56	291.50	5	9,828	0.05%
2024/07/02	4.1	291.41	3	293.16	292.00	1	9,769	0.01%
2024/07/01	8.8	295.85	5.4	296.77	296.00	3.5	9,743	0.04%
2024/06/28	32.5	311.50	28.2	306.04	302.00	4.3	9,624	0.04%
2024/06/27	7	328.86	6	330.66	325.00	1	9,366	0.01%
2024/06/26	6	329.25	12	331.21	329.50	-6	9,356	-0.06%
2024/06/25	8.2	331.06	6.3	331.48	325.50	1.9	9,335	0.02%
2024/06/24	16.4	329.80	49.1	328.62	329.00	-32.7	9,322	-0.35%
2024/06/21	11.1	345.69	6	345.92	342.00	5.1	9,386	0.05%
2024/06/20	6	347.67	5	348.59	351.00	1	9,456	0.01%
2024/06/19	21.1	344.82	16.3	343.85	341.50	4.9	9,514	0.05%
2024/06/18	5.2	366.62	17.2	356.28	354.50	-12	9,517	-0.13%
2024/06/17	24.1	361.66	20	365.90	365.00	4.1	9,630	0.04%
2024/06/14	25.2	362.12	24.5	362.20	355.00	0.6	9,559	0.01%
2024/06/13	18.1	353.55	22.9	356.15	362.00	-4.9	9,391	-0.05%
2024/06/12	4.5	323.78	7	322.57	329.50	-2.5	9,160	-0.03%
2024/06/11	17.2	328.43	15	326.64	324.50	2.2	9,132	0.02%
2024/06/07	33.1	310.30	37.5	310.80	324.50	-4.4	9,007	-0.05%
2024/06/06	9.1	291.87	5.1	291.71	295.00	4.1	8,787	0.05%
2024/06/05	8	287.25	6.1	288.87	284.00	1.9	8,774	0.02%
2024/06/04	12.1	290.65	7	289.07	286.00	5.1	8,815	0.06%
2024/06/03	10.1	292.83	9	292.72	293.50	1.1	8,761	0.01%
2024/05/31	34	288.21	11	287.41	287.00	23	8,717	0.26%
2024/05/30	19	287.40	12	288.46	285.50	7	8,658	0.08%
2024/05/29	31	298.29	45.1	294.25	292.00	-14.1	8,655	-0.16%
2024/05/28	27	300.74	19	301.63	302.00	8	8,624	0.09%
2024/05/27	37.2	305.38	24	302.40	297.00	13.1	8,627	0.15%
2024/05/24	24.1	294.83	22.8	296.92	299.50	1.3	8,472	0.02%
2024/05/23	27.2	289.40	26	290.37	288.50	1.2	8,346	0.01%
2024/05/22	62.2	291.72	63.6	292.88	294.50	-1.5	8,328	-0.02%
2024/05/21	39	261.23	56.2	266.22	275.50	-17.2	8,077	-0.21%
2024/05/20	8	251.69	8.1	254.61	250.50	-0.1	7,769	0.00%
2024/05/17	13	248.58	17	251.33	252.50	-4	7,690	-0.05%
2024/05/16	18	247.78	21	250.10	243.00	-3	7,576	-0.04%
2024/05/15	77	253.76	66.6	248.92	240.50	10.4	7,505	0.14%
2024/05/14	33.6	247.05	37	246.18	248.50	-3.4	7,230	-0.05%
2024/05/13	20.2	237.68	14.3	236.52	236.00	6	6,998	0.09%
2024/05/10	8.5	219.07	2	224.00	224.50	6.5	6,820	0.09%
2024/05/09	17	228.65	10	228.90	225.50	7	6,721	0.10%
2024/05/08	4.1	224.33	11.5	225.27	231.00	-7.4	6,564	-0.11%
2024/05/07	8.3	216.56	2.1	210.12	210.00	6.2	6,467	0.10%
2024/05/06	7.4	227.93	1.2	227.55	223.50	6.2	6,473	0.10%
2024/05/03	12.2	229.50	5	231.49	230.00	7.2	6,489	0.11%
2024/05/02	22	229.43	18	231.55	230.00	4	6,487	0.06%
2024/04/30	16.3	222.40	12	223.17	223.50	4.3	6,468	0.07%
2024/04/29	7.1	219.13	4.1	221.34	217.50	2.9	6,652	0.04%
2024/04/26	9.2	213.11	6	214.50	212.50	3.2	6,693	0.05%
2024/04/25	9.5	207.93	3	210.83	207.50	6.5	6,699	0.10%
2024/04/24	0	200.72	0	0.00	200.00	0	6,689	0.00%
2024/04/23	3.1	199.40	3	196.01	194.00	0.1	6,756	0.00%
2024/04/22	4.2	201.25	1	199.02	198.00	3.2	6,803	0.05%
2024/04/19	8.3	213.42	8.2	215.44	212.00	0.1	6,981	0.00%
2024/04/18	7.1	215.86	8	215.94	215.50	-1	6,969	-0.01%
2024/04/17	11.2	218.75	14.1	219.65	216.50	-2.9	6,996	-0.04%
2024/04/16	19.6	211.76	19	213.97	211.50	0.6	7,118	0.01%
2024/04/15	4.6	213.28	11.6	212.57	210.00	-7	7,041	-0.10%
2024/04/12	6.1	203.99	8	204.50	206.50	-1.9	6,916	-0.03%
2024/04/11	24.3	206.52	12.9	202.47	200.50	11.4	6,878	0.17%
2024/04/10	1.1	224.43	5.5	222.58	222.50	-4.4	6,709	-0.07%
2024/04/09	1.1	214.89	3.7	213.81	212.00	-2.6	6,606	-0.04%
2024/04/08	2	210.00	1	213.50	213.50	1	6,659	0.02%
2024/04/03	2	211.03	0	0.00	216.00	2	6,637	0.03%
2024/04/02	0.3	214.41	0	0.00	212.50	0.3	6,604	0.00%
2024/04/01	8	223.37	8	219.69	217.00	0	6,618	0.00%
2024/03/29	3.1	219.84	1	221.50	218.50	2.1	6,595	0.03%
2024/03/28	11.1	224.85	12	224.46	221.00	-0.9	6,601	-0.01%
2024/03/27	12.1	228.74	9	224.39	221.50	3.1	6,580	0.05%
2024/03/26	30.1	236.28	27.2	236.85	228.50	2.9	6,614	0.04%
2024/03/25	23.5	233.80	25.3	233.79	237.50	-1.9	6,471	-0.03%
2024/03/22	14	223.79	13	223.23	221.00	1	6,440	0.02%
2024/03/21	23.3	216.72	27	217.95	219.50	-3.7	6,438	-0.06%
2024/03/20	16	207.18	7	207.00	207.50	9	6,744	0.13%
2024/03/19	9.1	218.13	4	217.38	217.50	5.1	6,635	0.08%
2024/03/18	1.1	222.10	2	224.50	224.00	-1	6,628	-0.01%
2024/03/15	7.2	227.57	8	229.63	225.00	-0.8	6,641	-0.01%
2024/03/14	10	238.15	6.1	237.18	232.00	3.9	6,668	0.06%
2024/03/13	28	252.14	28	251.68	246.00	0	6,671	0.00%
2024/03/12	16	245.43	22	239.91	248.50	-6	6,712	-0.09%
2024/03/11	7.1	238.01	6.1	232.38	230.50	1.1	6,718	0.02%
2024/03/08	3	240.64	6	236.92	238.50	-3	6,830	-0.04%
2024/03/07	9.2	239.63	7	240.21	241.00	2.2	6,793	0.03%
2024/03/06	6	248.08	2	247.75	248.00	4	6,691	0.06%
2024/03/05	3.1	249.66	5.1	247.52	249.00	-2.1	6,663	-0.03%
2024/03/04	7	261.64	9.2	259.62	252.50	-2.2	6,596	-0.03%
2024/03/01	9.5	256.84	9.1	259.77	260.00	0.4	6,539	0.01%
2024/02/29	8.5	258.71	11.1	259.66	257.50	-2.6	6,506	-0.04%
2024/02/27	17	251.94	14.1	251.53	249.50	3	6,532	0.05%
2024/02/26	14.1	255.82	10.1	254.42	254.00	4	6,507	0.06%
2024/02/23	32.1	260.29	41.1	257.67	253.00	-9	6,487	-0.14%
2024/02/22	27.4	250.72	19.5	251.90	254.50	7.9	6,364	0.12%
2024/02/21	3.1	237.81	1	238.50	236.50	2.1	6,285	0.03%
2024/02/20	6.1	238.83	4	239.38	237.50	2.1	6,315	0.03%
2024/02/19	8	245.62	9	245.17	240.50	-1	6,365	-0.02%
2024/02/16	20	245.48	19.1	243.06	248.00	0.9	6,428	0.01%
2024/02/15	17.1	228.98	19.2	228.15	235.00	-2.1	6,407	-0.03%
2024/02/05	6	219.33	6	220.17	219.00	0	6,563	0.00%
2024/02/02	0	0.00	1	216.50	216.50	-1	6,768	-0.01%
2024/02/01	2.1	216.99	1.2	217.00	217.00	1	6,831	0.01%
2024/01/31	5	221.09	4.1	221.33	219.00	1	6,912	0.01%
2024/01/30	19.5	224.17	15.1	225.62	222.50	4.4	6,893	0.06%
2024/01/29	17.2	225.10	19.2	224.51	225.00	-1.9	6,876	-0.03%
2024/01/26	11	221.41	11	219.77	219.50	0	6,900	0.00%
2024/01/25	10.2	217.43	12	217.50	217.00	-1.9	6,971	-0.03%
2024/01/24	9	217.17	11.4	219.27	216.50	-2.4	7,217	-0.03%
2024/01/23	48.1	218.47	50	215.12	220.50	-1.9	7,271	-0.03%
2024/01/22	33.2	204.77	40	200.66	205.50	-6.8	7,049	-0.10%
2024/01/19	9.1	193.82	9	193.87	191.00	0.1	6,986	0.00%
2024/01/18	8	200.25	7.3	202.50	197.00	0.7	6,972	0.01%
2024/01/17	16.7	204.25	17.3	203.41	205.00	-0.6	6,919	-0.01%
2024/01/16	31.1	202.95	28.3	204.04	204.50	2.8	6,830	0.04%
2024/01/15	34.3	196.62	59.1	195.96	203.50	-24.7	6,744	-0.37%
2024/01/12	12.1	190.83	13.2	190.19	189.00	-1.1	6,546	-0.02%
2024/01/11	13	187.62	15	189.73	191.50	-2	6,489	-0.03%
2024/01/10	21	181.68	24	183.50	189.00	-3	6,488	-0.05%
2024/01/09	4	184.51	10	185.90	186.50	-6	6,323	-0.09%
2024/01/08	7	183.50	5	184.40	183.50	2	6,330	0.03%
2024/01/05	11.1	182.82	12.5	181.70	183.50	-1.4	6,336	-0.02%
2024/01/04	8.1	177.84	6	179.33	180.00	2.1	6,296	0.03%
2024/01/03	6	174.17	5.1	175.81	177.50	0.9	6,295	0.01%
2024/01/02	5	175.60	6	177.08	173.50	-1	6,320	-0.02%
2023/12/29	12	174.42	14	173.64	174.50	-2	6,333	-0.03%
2023/12/28	3	173.50	4	170.75	173.50	-1	6,368	-0.02%
2023/12/27	4	168.13	6	168.83	168.00	-2	6,389	-0.03%
2023/12/26	3	168.50	2	170.50	172.50	1	6,375	0.02%
2023/12/25	3	173.17	4	168.00	168.00	-1	6,407	-0.02%
2023/12/22	4	175.00	3	173.50	171.50	1	6,401	0.02%
2023/12/21	6	173.83	6	173.50	173.50	0	6,430	0.00%
2023/12/20	6.1	180.96	5.1	178.69	178.00	1	6,423	0.02%
2023/12/19	12	179.88	12	181.04	181.50	0	6,383	0.00%
2023/12/18	23.2	178.29	26	176.58	181.50	-2.8	6,314	-0.04%
2023/12/15	65	190.64	60.2	180.23	172.00	4.8	6,262	0.08%
2023/12/14	14.2	186.47	20.3	184.31	186.50	-6.1	5,929	-0.10%
2023/12/13	29	183.74	20	182.20	180.00	9	6,067	0.15%
2023/12/12	4	181.63	5	182.40	181.00	-1	6,307	-0.02%
2023/12/11	6	180.42	44	179.90	179.00	-38	6,307	-0.60%
2023/12/08	8.1	181.88	8.1	183.50	182.50	0.1	6,312	0.00%
2023/12/07	25.1	179.77	14	182.25	182.00	11.1	6,321	0.18%
2023/12/06	5	179.80	6.1	179.82	180.00	-1.1	6,256	-0.02%
2023/12/05	34.1	177.16	3.1	178.09	179.00	31	6,182	0.50%
2023/12/04	3.1	170.02	4	170.38	171.00	-0.9	6,046	-0.01%
2023/12/01	1	166.00	2.1	168.94	167.00	-1.1	6,117	-0.02%
2023/11/30	0	169.50	1	167.00	166.00	-1	6,185	-0.02%
2023/11/29	5	166.30	2	169.00	166.00	3	6,221	0.05%
2023/11/27	3	168.83	1	166.50	166.50	2	6,305	0.03%
2023/11/24	13	171.88	17	172.06	173.50	-4	6,299	-0.06%
2023/11/22	6	166.83	7	168.21	168.00	-1	6,358	-0.02%
2023/11/21	4.1	165.01	5	166.30	163.50	-0.9	6,356	-0.01%
2023/11/20	4	165.89	4.1	165.74	165.50	0	6,356	0.00%
2023/11/17	7	168.79	4	170.75	168.50	3	6,332	0.05%
2023/11/16	4	169.12	7.2	169.17	170.00	-3.1	6,303	-0.05%
2023/11/15	14	168.32	16.7	168.60	165.50	-2.6	6,246	-0.04%
2023/11/14	12	166.83	11.1	167.54	169.00	0.9	6,146	0.01%
2023/11/13	42	166.07	41.7	166.53	166.00	0.3	6,074	0.00%
2023/11/10	25	156.32	32.1	155.22	159.00	-7.1	5,813	-0.12%
2023/11/09	29.1	148.54	30	149.77	151.00	-0.9	5,631	-0.02%
2023/11/08	7.1	145.26	10	145.75	147.00	-2.9	5,657	-0.05%
2023/11/06	4	140.87	10	141.30	141.00	-6	5,696	-0.10%
2023/11/03	15	137.83	12	139.17	140.00	3	5,700	0.05%
2023/11/02	30	139.65	22	140.27	139.50	8	5,716	0.14%
2023/11/01	9.5	139.94	9	140.06	143.50	0.5	5,589	0.01%
2023/10/31	22	155.85	6.1	152.07	150.50	15.9	5,324	0.30%
2023/10/30	2	167.50	1	169.00	167.00	1	5,302	0.02%
2023/10/27	2	165.75	2	167.75	167.50	0	5,387	0.00%
2023/10/26	0.1	168.73	3	164.33	164.00	-2.9	5,434	-0.05%
2023/10/25	1	175.00	2	176.25	170.00	-1	5,423	-0.02%
2023/10/24	2	172.00	1	172.00	172.00	1	5,466	0.02%
2023/10/23	3	173.67	3	174.33	173.00	0	5,583	0.00%
2023/10/20	1	170.00	3	170.67	170.50	-2	5,712	-0.04%
2023/10/19	4	174.38	4	175.00	173.00	0	5,913	0.00%
2023/10/18	5	178.80	4	177.88	175.00	1	5,963	0.02%
2023/10/17	4	179.13	2	179.75	179.50	2	5,956	0.03%
2023/10/16	3	176.17	3	177.17	175.50	0	6,000	0.00%
2023/10/13	0.2	173.50	0	173.50	172.00	0.2	6,119	0.00%
2023/10/12	1.5	173.99	1	174.50	175.50	0.5	6,335	0.01%
2023/10/11	1	175.00	1	177.00	172.00	0	6,489	0.00%
2023/10/06	4	174.88	8	175.19	176.00	-4	6,735	-0.06%
2023/10/05	6.1	177.78	3.2	177.15	175.00	2.9	6,810	0.04%
2023/10/04	13	180.38	11.1	181.33	182.00	1.9	6,988	0.03%
2023/10/03	4.1	178.15	4	178.88	176.50	0.1	7,197	0.00%
2023/10/02	1	183.50	1.1	184.50	182.50	-0.1	7,640	0.00%
2023/09/28	5.1	184.67	6	182.75	181.00	-0.9	7,767	-0.01%
2023/09/27	3	182.17	2	182.25	183.00	1	7,818	0.01%
2023/09/26	39	181.17	39	181.53	179.00	0	7,938	0.00%
2023/09/25	40.2	175.70	40	176.14	177.50	0.2	8,099	0.00%
2023/09/22	11.2	180.85	11.4	182.04	181.00	-0.2	8,446	0.00%
2023/09/21	5	184.00	5	184.08	181.00	0	8,655	0.00%
2023/09/20	11	187.13	11	186.82	183.00	0	8,701	0.00%
2023/09/19	26.4	186.60	25.1	187.68	187.00	1.3	8,614	0.02%
2023/09/18	40.5	188.77	41.8	188.75	188.00	-1.3	8,476	-0.02%
2023/09/15	17.4	176.97	18	176.56	178.50	-0.6	8,215	-0.01%
2023/09/14	5	167.61	5	165.10	167.50	0	7,911	0.00%
2023/09/13	7.2	160.17	9.3	160.91	160.50	-2.1	7,851	-0.03%
2023/09/12	21	169.42	21.1	169.96	165.50	-0.1	7,792	0.00%
2023/09/11	23.5	170.00	22.2	170.70	170.00	1.3	7,726	0.02%
2023/09/08	6	167.25	6	167.50	166.50	0	7,673	0.00%
2023/09/07	6.1	164.40	4.2	165.58	165.50	1.9	7,677	0.02%
2023/09/06	14	169.79	18.7	169.88	166.00	-4.7	7,691	-0.06%
2023/09/05	11.4	164.95	9	163.28	165.00	2.4	7,660	0.03%
2023/09/04	9	158.17	8	159.62	159.00	1	7,600	0.01%
2023/09/01	8	160.56	8	161.13	159.00	0	7,583	0.00%
2023/08/31	4.1	159.51	15.1	159.47	160.00	-11	7,547	-0.15%
2023/08/30	3.2	157.45	0.4	158.00	157.50	2.8	7,489	0.04%
2023/08/29	18.2	156.39	17	157.62	157.00	1.2	7,445	0.02%
2023/08/28	2	148.00	4.5	148.53	150.00	-2.5	7,327	-0.03%
2023/08/25	2	140.72	1	144.00	144.00	1	7,256	0.01%
2023/08/24	4.1	141.68	1.1	144.78	142.50	3.1	7,278	0.04%
2023/08/23	3	142.67	3	141.67	142.00	0	7,413	0.00%
2023/08/22	1.1	138.48	1	141.00	138.00	0.1	7,463	0.00%
2023/08/21	0	0.00	1.1	138.64	138.50	-1.1	7,474	-0.01%
2023/08/18	2.1	142.74	1	139.00	138.50	1.1	7,510	0.01%
2023/08/17	5	143.00	7	141.14	143.50	-2	7,497	-0.03%
2023/08/14	7.5	137.93	3	138.67	139.00	4.5	7,452	0.06%
2023/08/11	12	144.42	6.4	144.03	143.50	5.6	7,361	0.08%
2023/08/10	6.1	145.55	3	146.84	145.00	3.1	7,284	0.04%
2023/08/09	2	155.48	3	151.38	151.50	-1	7,190	-0.01%
2023/08/08	18.1	158.33	20	158.30	157.00	-2	7,172	-0.03%
2023/08/07	2	153.25	1	154.48	153.00	1	7,096	0.01%
2023/08/04	6	152.67	4	153.50	153.00	2	7,112	0.03%
2023/08/02	5	152.70	1	152.00	151.50	4	7,156	0.06%
2023/08/01	6	155.33	8	156.12	156.00	-2	7,157	-0.03%
2023/07/31	4	165.75	3	162.50	160.50	1	7,087	0.01%
2023/07/28	3	165.50	1	160.53	165.50	2	7,045	0.03%
2023/07/27	27	164.22	27	164.33	163.50	0	7,092	0.00%
2023/07/26	24	164.79	26.1	165.76	164.00	-2.1	7,021	-0.03%
2023/07/25	29.1	162.80	27.1	162.84	164.50	2	6,878	0.03%
2023/07/24	30	156.52	41	156.77	158.50	-11	6,735	-0.16%
2023/07/21	6	144.92	7	146.86	149.50	-1	6,458	-0.02%
2023/07/20	3	145.17	5	147.30	147.50	-2	6,443	-0.03%
2023/07/19	8	142.69	61	143.41	142.50	-53	6,420	-0.83%
2023/07/18	6.3	144.25	12	142.75	141.50	-5.7	6,490	-0.09%
2023/07/17	15	149.60	18	150.00	149.00	-3	6,392	-0.05%
2023/07/14	5.3	147.08	234.4	145.61	144.00	-229.1	6,242	-3.67%	大賣/鉅額交易
2023/07/13	57.2	145.11	65	146.61	144.50	-7.8	6,123	-0.13%
2023/07/12	4	141.63	11.1	141.41	143.00	-7.1	5,938	-0.12%
2023/07/11	13.6	142.85	12.1	142.84	140.50	1.5	5,853	0.03%
2023/07/10	26	145.79	70.2	146.34	146.00	-44.2	5,727	-0.77%
2023/07/07	26	142.04	82.2	142.52	144.00	-56.2	5,747	-0.98%
2023/07/06	9	135.11	11	135.73	136.50	-2	5,326	-0.04%
2023/07/05	23.2	131.33	19.2	133.43	131.00	4	5,329	0.08%
2023/07/04	10	134.20	9	135.06	133.50	1	5,304	0.02%
2023/07/03	41	138.33	58.1	138.54	137.50	-17.1	5,175	-0.33%
2023/06/30	46.1	131.73	70.1	133.32	136.00	-24	4,961	-0.48%
2023/06/29	10	127.00	34.2	127.80	129.50	-24.2	4,553	-0.53%
2023/06/28	6.1	116.44	14.1	116.86	118.00	-8	4,363	-0.18%
2023/06/27	1	112.50	5	112.60	113.00	-4	4,255	-0.09%
2023/06/26	1	112.50	2	111.75	112.50	-1	4,252	-0.02%
2023/06/21	2	111.75	6	112.58	112.00	-4	4,249	-0.09%
2023/06/20	1.2	112.33	3.4	112.15	112.50	-2.2	4,249	-0.05%
2023/06/19	2	112.50	3	113.67	112.50	-1	4,251	-0.02%
2023/06/16	3	114.67	1	113.04	113.00	2	4,261	0.05%
2023/06/15	0	112.50	3	111.00	113.00	-3	4,258	-0.07%
2023/06/14	0	109.50	0	0.00	111.00	0	4,242	0.00%
2023/06/13	4	109.50	1	109.50	108.50	3	4,231	0.07%
2023/06/12	3	115.00	6	114.75	112.50	-3	4,226	-0.07%
2023/06/09	5	115.40	6	115.25	116.00	-1	4,198	-0.02%
2023/06/08	2	110.25	1	110.50	110.00	1	4,149	0.02%
2023/06/07	0	0.00	8	111.88	112.50	-8	4,176	-0.19%
2023/06/06	2	110.00	0	0.00	110.00	2	4,162	0.05%
2023/06/05	1	110.00	4	110.00	109.50	-3	4,162	-0.07%
2023/06/02	0	0.00	3	110.17	110.00	-3	4,182	-0.07%
2023/06/01	5	110.10	2	110.50	111.00	3	4,174	0.07%
2023/05/31	6	109.00	3	109.83	109.00	3	4,137	0.07%
2023/05/30	7	108.71	9	110.06	109.50	-2	4,128	-0.05%
2023/05/29	8	110.56	14.1	109.90	109.50	-6.1	4,073	-0.15%
2023/05/26	3	101.53	9.1	102.44	103.00	-6.1	3,928	-0.15%
2023/05/25	3	99.10	3	98.87	98.60	0	3,868	0.00%
2023/05/24	8.1	98.81	5	98.98	98.60	3.1	3,857	0.08%
2023/05/23	3	102.00	2	103.50	101.00	1	3,851	0.03%
2023/05/22	1	103.00	4.1	101.65	102.50	-3.1	3,926	-0.08%
2023/05/19	15	98.78	10	97.70	98.00	5	3,934	0.13%
2023/05/18	0	101.00	0	0.00	99.70	0	3,932	0.00%
2023/05/17	0	0.00	2	100.50	100.00	-2	3,948	-0.05%
2023/05/16	4	99.10	2	99.10	98.90	2	3,959	0.05%
2023/05/15	1.2	99.44	2	98.40	98.20	-0.8	3,957	-0.02%
2023/05/12	35	98.84	35	99.49	100.00	0	3,985	0.00%
2023/05/11	17	100.09	25	100.20	100.00	-8	3,975	-0.20%
2023/05/10	6	103.67	1	103.50	103.50	5	3,949	0.13%
2023/05/09	102.1	104.79	111	104.32	103.00	-8.9	3,939	-0.23%	大買/大賣/
2023/05/08	77	111.07	87.2	109.47	109.00	-10.2	3,971	-0.26%
2023/05/05	15	115.43	10	114.35	114.00	5	3,883	0.13%
2023/05/04	18	115.53	18	116.61	117.50	0	3,912	0.00%
2023/05/03	13	116.08	14	115.29	116.00	-1	4,009	-0.03%
2023/05/02	0.1	113.00	4	112.75	113.50	-3.9	3,968	-0.10%
2023/04/28	7	110.00	9	110.44	110.50	-2	3,980	-0.05%
2023/04/27	13	108.35	21	109.10	108.50	-8	4,030	-0.20%
2023/04/26	8	109.56	8	110.38	111.00	0	4,020	0.00%
2023/04/25	19	110.13	21.1	110.75	109.00	-2.1	4,004	-0.05%
2023/04/24	12	112.79	9.5	113.50	113.50	2.5	3,966	0.06%
2023/04/21	24	115.25	27	116.44	115.00	-3	3,934	-0.08%
2023/04/20	10	117.35	20	116.87	114.50	-10	3,810	-0.26%
2023/04/19	15	117.20	20	117.47	115.50	-5	3,799	-0.13%
2023/04/18	19.1	115.61	18	115.75	114.00	1.1	3,722	0.03%
2023/04/17	20.6	115.05	38.1	115.63	115.50	-17.6	3,711	-0.47%
2023/04/14	4	112.88	13	112.31	112.00	-9	3,647	-0.25%
2023/04/13	62	112.71	24	112.81	112.50	38	3,634	1.05%
2023/04/12	100.1	104.06	81	106.70	112.50	19.1	3,558	0.54%
2023/04/11	18.1	104.19	9	105.06	106.00	9.1	3,367	0.27%
2023/04/10	52	105.67	32	105.31	105.00	20	3,443	0.58%
2023/04/07	15	101.03	9.7	102.30	102.50	5.3	3,296	0.16%
2023/04/06	6	96.30	9	97.08	98.00	-3	3,247	-0.09%
2023/03/31	2.1	93.86	5	94.26	94.60	-2.9	3,358	-0.09%
2023/03/30	18	92.40	11.5	92.49	92.40	6.6	3,436	0.19%
2023/03/29	7.2	96.56	6	94.50	93.60	1.2	3,410	0.03%
2023/03/28	0.1	97.05	0	0.00	96.50	0.1	3,430	0.00%
2023/03/27	2	98.55	3	98.20	97.30	-1	3,450	-0.03%
2023/03/24	0.1	99.00	0	0.00	99.00	0.1	3,489	0.00%
2023/03/23	6.1	99.27	4	99.35	99.00	2.1	3,527	0.06%
2023/03/22	2	98.75	1	98.60	98.30	1	3,549	0.03%
2023/03/21	3	99.59	2	99.70	98.50	1	3,565	0.03%
2023/03/20	28	99.11	7	99.79	99.50	21	3,563	0.59%
2023/03/17	1.2	97.48	25	97.39	97.60	-23.8	3,593	-0.66%
2023/03/16	8	96.51	8	95.66	96.10	0	3,686	0.00%
2023/03/15	11	98.40	7	98.07	97.90	4	3,776	0.11%
2023/03/14	5	101.10	4	100.83	99.50	1	3,823	0.03%
2023/03/13	3	97.97	4.2	99.28	102.00	-1.2	3,864	-0.03%
2023/03/10	9.2	99.46	7	99.74	98.50	2.2	3,921	0.06%
2023/03/09	5.1	103.49	1	102.50	102.50	4.1	3,897	0.11%
2023/03/08	2	105.00	1	106.00	105.00	1	3,900	0.03%
2023/03/07	2.1	105.55	4	105.75	107.00	-1.9	3,966	-0.05%
2023/03/06	1	102.00	1	102.50	103.00	0	3,954	0.00%
2023/03/03	0	0.00	1.5	102.74	102.50	-1.5	3,964	-0.04%
2023/03/02	6	103.00	3	103.83	102.50	3	3,986	0.08%
2023/03/01	3	104.33	5	104.90	104.50	-2	4,002	-0.05%
2023/02/24	18.5	104.22	2	105.00	104.00	16.5	4,103	0.40%
2023/02/23	4	106.00	5	106.40	106.50	-1	4,187	-0.02%
2023/02/22	2	103.75	7	105.86	106.00	-5	4,189	-0.12%
2023/02/21	8	106.12	5	107.00	105.50	3	4,176	0.07%
2023/02/20	3	106.00	8	106.13	106.50	-5	4,187	-0.12%
2023/02/17	4.2	100.98	18.2	101.38	102.50	-14	4,128	-0.34%
2023/02/16	16	100.91	0	0.00	99.00	16	4,124	0.39%
2023/02/15	9	99.54	9	100.06	100.00	0	4,121	0.00%
2023/02/14	0.3	99.30	3	98.87	99.00	-2.7	4,113	-0.07%
2023/02/13	2	96.95	0	0.00	96.90	2	4,129	0.05%
2023/02/10	13	96.98	3	97.67	97.30	10	4,152	0.24%
2023/02/09	3	98.40	1	98.50	97.70	2	4,117	0.05%
2023/02/08	1	99.20	2	98.50	98.40	-1	4,093	-0.02%
2023/02/07	2	99.50	1	99.50	99.50	1	4,073	0.02%
2023/02/06	18	100.98	6	101.78	99.60	12	4,063	0.30%
2023/02/03	6	103.92	7	104.93	105.00	-1	3,971	-0.03%
2023/02/02	13	105.19	13	106.50	105.50	0	4,028	0.00%
2023/02/01	28	104.39	28.6	104.75	105.00	-0.6	3,987	-0.02%
2023/01/31	12	98.72	12	99.06	99.10	0	3,898	0.00%
2023/01/30	11.1	96.10	11	96.65	95.80	0.1	3,893	0.00%
2023/01/17	16	94.88	15.1	94.10	95.00	0.9	4,001	0.02%
2023/01/16	8	92.11	8	92.25	92.90	0	4,039	0.00%
2023/01/13	2	92.00	3	92.23	91.70	-1	4,093	-0.02%
2023/01/12	12	93.36	42	93.25	92.60	-30	4,140	-0.72%
2023/01/11	8	93.78	8	94.00	93.30	0	4,190	0.00%
2023/01/10	8	93.26	11	93.65	93.30	-3	4,159	-0.07%
2023/01/09	10	92.58	16	92.37	93.30	-6	4,100	-0.15%
2023/01/06	2	90.35	1.5	89.93	89.80	0.5	4,022	0.01%
2023/01/05	7	89.90	3	90.23	89.50	4	4,011	0.10%
2023/01/04	11.7	91.93	14	91.71	91.70	-2.3	3,978	-0.06%
2023/01/03	6	90.63	7	90.69	90.90	-1	3,951	-0.03%
2022/12/30	43	90.25	10	88.60	88.60	33	3,912	0.84%
2022/12/29	6	90.68	5	91.02	90.80	1	3,854	0.03%
2022/12/28	14.2	91.43	14	91.81	91.90	0.2	3,763	0.01%
2022/12/27	22	86.70	4	87.43	88.00	18	3,626	0.50%
2022/12/26	7	87.71	7	86.37	86.20	0	3,627	0.00%
2022/12/23	15	89.75	15	90.05	88.90	0	3,619	0.00%
2022/12/22	12.3	88.52	16	86.76	90.00	-3.7	3,537	-0.10%
2022/12/21	11	84.72	10	85.28	83.70	1	3,507	0.03%
2022/12/20	15	83.25	9	84.51	81.70	6	3,520	0.17%
2022/12/19	1	87.80	2	86.10	85.50	-1	3,524	-0.03%
2022/12/16	11	89.45	12	89.96	87.70	-1	3,573	-0.03%
2022/12/15	13.1	90.68	12	90.75	90.90	1.1	3,556	0.03%
2022/12/14	10	89.74	10	89.51	90.30	0	3,528	0.00%
2022/12/13	5	88.32	6	88.90	87.80	-1	3,500	-0.03%
2022/12/12	3	88.07	3	88.00	88.30	0	3,484	0.00%
2022/12/09	1	89.50	0	0.00	88.50	1	3,476	0.03%
2022/12/08	10.5	89.11	10	89.67	90.00	0.5	3,421	0.01%
2022/12/07	87	88.68	88.1	86.00	85.90	-1.1	3,324	-0.03%
2022/12/06	45	90.22	47	90.47	90.20	-2	3,217	-0.06%
2022/12/05	2	89.35	2	89.35	88.80	0	3,152	0.00%
2022/12/02	16	87.59	17	87.72	88.70	-1	3,095	-0.03%
2022/12/01	2	85.10	1.3	85.26	85.70	0.7	3,011	0.02%
2022/11/30	15.1	84.30	1.5	84.24	85.00	13.6	2,989	0.45%
2022/11/29	10.6	85.09	8	82.83	85.10	2.6	2,969	0.09%
2022/11/28	4	81.98	4	80.78	82.50	0	2,896	0.00%
2022/11/25	2	81.35	6	82.57	80.50	-4	2,882	-0.14%
2022/11/24	1	82.20	6	81.70	82.50	-5	2,859	-0.17%
2022/11/23	2	83.30	6	83.88	82.10	-4	2,838	-0.14%
2022/11/22	11	84.94	14.1	85.60	82.90	-3.1	2,816	-0.11%
2022/11/21	18.7	86.03	17.7	84.00	86.30	1	2,738	0.04%
2022/11/18	5	80.86	4	81.63	79.50	1	2,648	0.04%
2022/11/17	6	81.87	7	81.89	82.00	-1	2,654	-0.04%
2022/11/16	10	81.87	9	82.01	81.90	1	2,656	0.04%
2022/11/15	10	81.77	10	82.19	81.80	0	2,614	0.00%
2022/11/14	12	81.48	11	80.04	81.70	1	2,645	0.04%
2022/11/11	1	78.60	1	79.00	78.50	0	2,801	0.00%
2022/11/10	4	79.18	4	79.30	79.60	0	3,002	0.00%
2022/11/09	3	79.20	2	79.90	78.30	1	3,016	0.03%
2022/11/08	10	80.55	9	80.57	80.20	1	2,979	0.03%
2022/11/07	6	79.30	2	79.50	79.40	4	2,957	0.14%
2022/11/04	2	77.95	2	78.35	78.50	0	2,964	0.00%
2022/11/03	3	78.37	5	78.78	78.40	-2	2,957	-0.07%
2022/11/02	12.3	78.93	23	79.16	78.70	-10.7	2,941	-0.36%
2022/11/01	16	78.84	28	78.33	78.90	-12	2,928	-0.41%
2022/10/31	50	79.45	23.2	79.94	77.00	26.8	2,895	0.93%
2022/10/28	47	80.83	47.1	81.11	80.80	-0.1	2,838	0.00%
2022/10/27	68	81.00	68	80.26	81.20	0	2,823	0.00%
2022/10/26	59	79.66	64	79.48	80.00	-5	2,780	-0.18%
2022/10/25	86	77.70	91.1	78.87	80.00	-5.1	2,724	-0.19%
2022/10/24	62.2	77.88	81	76.92	78.10	-18.9	2,582	-0.73%
2022/10/21	15	72.63	28.1	72.68	73.60	-13.1	2,496	-0.52%
2022/10/20	19	69.24	21	70.34	71.60	-2	2,421	-0.08%
2022/10/19	12.1	70.25	16	70.98	70.40	-4	2,376	-0.17%
2022/10/18	0	0.00	0.1	65.90	66.30	-0.1	2,337	0.00%
2022/10/17	15	63.69	0	0.00	64.80	15	2,358	0.64%
2022/10/14	4	65.30	1	66.00	65.40	3	2,359	0.13%
2022/10/13	4	64.10	0	0.00	63.40	4	2,375	0.17%
2022/10/12	7	65.26	1	65.30	65.30	6	2,390	0.25%
2022/10/11	2.2	65.35	1	66.80	66.80	1.2	2,416	0.05%
2022/10/07	1.1	66.57	1	66.00	66.00	0.1	2,409	0.00%
2022/10/06	6	65.93	0	0.00	66.00	6	2,469	0.24%
2022/10/05	2.1	66.17	1	66.30	66.20	1.1	2,505	0.04%
2022/10/04	0	65.50	0	0.00	65.40	0	2,561	0.00%
2022/10/03	2.1	62.88	3	63.27	63.60	-0.9	2,546	-0.04%
2022/09/30	5	60.22	3	61.07	62.80	2	2,559	0.08%
2022/09/29	12	64.18	2	65.05	62.10	10	2,542	0.39%
2022/09/28	14.1	64.06	9	63.57	63.00	5.1	2,539	0.20%
2022/09/27	2	66.00	0	0.00	66.80	2	2,548	0.08%
2022/09/26	31.2	67.99	11	67.81	66.40	20.2	2,544	0.79%
2022/09/23	10.2	73.23	5.1	71.92	70.40	5.1	2,556	0.20%
2022/09/22	14.1	76.98	8	76.40	76.20	6.1	2,561	0.24%
2022/09/21	0	0.00	1	79.90	78.30	-1	2,574	-0.04%
2022/09/20	1.1	78.59	0	0.00	77.90	1.1	2,636	0.04%
2022/09/19	4	80.75	6	80.98	80.80	-2	2,673	-0.07%
2022/09/16	13	82.82	11	81.90	81.90	2	2,731	0.07%
2022/09/15	0.1	83.40	0	0.00	82.80	0.1	2,743	0.00%
2022/09/14	4	82.55	1	82.20	82.50	3	2,775	0.11%
2022/09/13	0	84.00	1	83.70	83.50	-1	2,794	-0.04%
2022/09/12	1	81.90	2	82.30	83.70	-1	2,837	-0.04%
2022/09/07	1.3	81.08	0	0.00	80.50	1.3	2,967	0.04%
2022/09/06	8.2	82.19	6	82.35	82.00	2.2	3,156	0.07%
2022/09/02	4.2	84.42	0	0.00	84.60	4.2	3,185	0.13%
2022/09/01	13.1	85.85	1	85.30	85.30	12.1	3,198	0.38%
2022/08/31	1	87.29	1	87.10	87.30	0	3,214	0.00%
2022/08/29	0.3	85.20	0	0.00	85.40	0.3	3,241	0.01%
2022/08/26	6.1	87.06	2	87.09	86.10	4	3,237	0.12%
2022/08/25	3	88.03	1	87.70	87.70	2	3,223	0.06%
2022/08/24	2.1	88.26	5	88.58	88.20	-2.9	3,225	-0.09%
2022/08/23	1	87.20	0	0.00	86.60	1	3,215	0.03%
2022/08/22	1.1	86.24	1.6	85.28	86.20	-0.5	3,253	-0.02%
2022/08/19	9.1	85.38	8	84.33	86.50	1.1	3,243	0.03%
2022/08/18	32.1	83.21	30.3	83.62	83.90	1.8	3,198	0.06%
2022/08/17	14.7	91.15	6.2	89.09	88.00	8.5	3,013	0.28%
2022/08/16	8.1	98.89	0	0.00	97.70	8.1	2,843	0.28%
2022/08/15	0	101.50	0	0.00	101.00	0	2,818	0.00%
2022/08/12	0	0.00	1	100.00	100.00	-1	2,906	-0.03%
2022/08/11	3	99.17	10	99.50	99.10	-7	2,927	-0.24%
2022/08/10	0	0.00	0	101.50	101.00	0	2,940	0.00%
2022/08/09	2	100.75	2	101.50	101.00	0	2,968	0.00%
2022/08/08	0.1	98.40	3	99.60	100.00	-2.9	3,027	-0.10%
2022/08/04	2.1	97.31	0	0.00	97.20	2.1	3,186	0.07%
2022/08/03	1	98.50	2	99.95	99.90	-1	3,194	-0.03%
2022/08/02	5	99.84	2	98.90	98.90	3	3,214	0.09%
2022/08/01	3.4	102.79	3	103.83	101.50	0.4	3,236	0.01%
2022/07/29	0.1	101.50	0	0.00	102.00	0.1	3,250	0.00%
2022/07/28	2	100.00	2	101.00	100.50	0	3,278	0.00%
2022/07/27	0	0.00	1	101.00	101.00	-1	3,344	-0.03%
2022/07/26	2	100.25	2	101.96	99.40	0	3,399	0.00%
2022/07/25	7	100.50	8	100.90	100.00	-1	3,457	-0.03%
2022/07/22	1	98.60	0	0.00	98.00	1	3,576	0.03%
2022/07/21	1	97.80	0	96.70	97.80	1	3,745	0.03%
2022/07/19	13.1	97.72	15	97.25	97.40	-1.9	4,609	-0.04%
2022/07/18	3	92.80	1	94.30	94.50	2	4,654	0.04%
2022/07/15	2	94.65	0	0.00	94.40	2	4,720	0.04%
2022/07/14	6.1	94.22	2	94.30	96.30	4.1	4,833	0.09%
2022/07/13	1.2	97.37	0	100.00	96.40	1.1	4,957	0.02%
2022/07/12	5.5	99.42	3.1	99.41	98.00	2.4	5,311	0.05%
2022/07/11	1	104.03	0	0.00	104.50	1	5,795	0.02%
2022/07/08	2	104.25	1	105.50	105.00	1	6,030	0.02%
2022/07/07	0	0.00	1	106.97	106.00	-1	6,067	-0.02%
2022/07/06	1	107.00	1	107.00	106.50	0	6,132	0.00%
2022/07/05	8	113.13	8	113.00	112.50	0	6,141	0.00%
2022/07/04	0	0.00	0	111.00	112.50	0	6,096	0.00%
2022/07/01	4	111.50	5	111.30	109.00	-1	6,082	-0.02%
2022/06/30	13	111.58	13	111.00	110.50	0	6,034	0.00%
2022/06/29	2	109.50	85.1	108.80	110.50	-83.1	6,062	-1.37%
2022/06/28	88	110.93	9	109.78	108.50	79	6,091	1.30%
2022/06/27	2	106.75	1	107.98	108.00	1	6,062	0.02%
2022/06/24	11	106.41	10.1	106.92	107.50	0.9	6,191	0.01%
2022/06/23	0	0.00	7.2	99.97	101.50	-7.2	6,235	-0.11%
2022/06/22	2	101.50	1.6	102.14	99.70	0.4	6,360	0.01%
2022/06/21	1	99.80	0	0.00	101.00	1	6,577	0.02%
2022/06/20	0.6	99.52	1	99.90	99.80	-0.4	6,562	-0.01%
2022/06/17	6.3	100.22	6	99.67	101.00	0.3	6,524	0.00%
2022/06/16	3	108.00	3	108.17	105.50	0	6,414	0.00%
2022/06/15	27	113.33	26	112.00	108.00	1	6,386	0.02%
2022/06/14	1	109.00	0.1	110.00	110.00	0.9	6,176	0.01%
2022/06/13	0	0.00	2	112.50	112.00	-2	6,137	-0.03%
2022/06/10	4	114.25	1	114.00	113.50	3	6,130	0.05%
2022/06/09	3	115.17	3	114.67	114.50	0	6,112	0.00%
2022/06/07	1	112.50	5	113.90	114.00	-4	6,089	-0.07%
2022/06/06	3	113.17	3	112.83	113.00	0	6,101	0.00%
2022/06/01	2	114.50	1	115.00	114.00	1	6,132	0.02%
2022/05/31	0.1	115.50	1	115.50	116.00	-0.9	6,126	-0.01%
2022/05/30	6	116.58	10	116.85	116.50	-4	6,120	-0.07%
2022/05/27	1	114.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	6	114.25	4	113.38	112.50	2	6,065	0.03%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	3	115.33	2	115.50	114.50	1	6,028	0.02%
2022/05/20	10	120.95	8	120.56	117.50	2	5,961	0.03%
2022/05/19	1	118.00	3.4	117.95	119.00	-2.4	5,901	-0.04%
2022/05/18	1	120.00	4	120.63	120.00	-3	5,866	-0.05%
2022/05/17	3.4	117.75	5	118.00	118.50	-1.7	5,839	-0.03%
2022/05/16	4	117.13	6	117.50	118.50	-2	5,809	-0.03%
2022/05/13	28	117.36	26	118.33	116.00	2	5,750	0.03%
2022/05/12	3	114.16	2	112.75	112.00	1	5,612	0.02%
2022/05/11	6	117.58	5	118.00	115.50	1	5,588	0.02%
2022/05/10	0	0.00	1	116.01	117.50	-1	5,551	-0.02%
2022/05/09	6	117.33	10	117.30	116.00	-4	5,528	-0.07%
2022/05/06	7	120.57	12	119.83	119.50	-5	5,498	-0.09%
2022/05/05	6	123.17	1.1	122.07	122.00	5	5,479	0.09%
2022/05/04	2	121.50	1.1	121.45	120.50	0.9	5,462	0.02%
2022/05/03	10	125.55	3	124.00	123.50	7	5,418	0.13%
2022/04/29	17	126.18	3.4	127.05	127.50	13.7	5,388	0.25%
2022/04/28	46	129.15	53.3	125.81	125.00	-7.3	5,336	-0.14%
2022/04/27	26	131.35	26	131.40	134.00	0	5,177	0.00%
2022/04/26	99	133.67	94.3	133.23	133.50	4.7	5,001	0.09%
2022/04/25	14	125.93	117	127.51	127.50	-103	4,210	-2.45%	大賣/鉅額交易
2022/04/22	5	130.00	7	128.71	128.50	-2	4,124	-0.05%
2022/04/21	4	131.12	27	131.50	127.50	-23	4,080	-0.56%
2022/04/20	26.2	131.08	15	130.60	131.00	11.2	4,037	0.28%
2022/04/19	17.1	133.58	20	133.77	133.50	-2.9	3,920	-0.07%
2022/04/18	103	131.78	86	132.20	132.50	17	3,801	0.45%	大買/
2022/04/15	150	128.38	71.1	130.16	130.50	78.9	3,517	2.24%	大買/
2022/04/14	19	122.76	17.3	122.26	124.00	1.7	3,058	0.06%
2022/04/13	17	117.65	8	117.81	117.50	9	2,849	0.31%
2022/04/12	3	117.17	12	118.38	118.50	-9	2,793	-0.32%
2022/04/11	3	116.50	7	116.29	115.00	-4	2,716	-0.15%
2022/04/08	1	113.00	1	115.50	116.50	0	2,684	0.00%
2022/04/07	2	113.75	19	113.39	112.00	-17	2,655	-0.64%
2022/04/06	7	115.14	7	115.71	115.00	0	2,628	0.00%
2022/04/01	8	116.00	29.3	114.33	115.50	-21.3	2,591	-0.82%
2022/03/31	21.3	114.01	6	113.42	111.00	15.3	2,490	0.62%
2022/03/30	11	112.59	13	113.31	112.50	-2	2,432	-0.08%
2022/03/29	52.2	115.40	32	113.69	113.50	20.2	2,388	0.85%
2022/03/28	2	118.50	3	118.83	121.50	-1	2,230	-0.04%
2022/03/25	9.2	119.90	15	118.20	119.00	-5.8	2,145	-0.27%
2022/03/24	10	120.15	15.1	117.88	119.50	-5.1	2,259	-0.22%
2022/03/23	1	111.50	1	111.50	111.50	0	2,226	0.00%
2022/03/22	1.1	111.50	0	0.00	112.00	1.1	2,223	0.05%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/18	0	0.00	1	109.00	109.00	-1	2,212	-0.05%
2022/03/17	1	107.00	1	107.02	107.50	0	2,193	0.00%
2022/03/15	1	105.99	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	0.1	107.00	107.50	-0.1	2,210	0.00%
2022/03/10	3	105.83	3	106.50	106.50	0	2,216	0.00%
2022/03/09	4	105.50	1	106.50	105.50	3	2,212	0.14%
2022/03/08	16	105.81	2	105.00	105.00	14	2,187	0.64%
2022/03/07	5.1	108.80	2	109.00	108.00	3.1	2,158	0.14%
2022/03/04	2	113.25	1	112.00	112.00	1	2,133	0.05%
2022/03/03	1	112.50	0	0.00	114.00	1	2,133	0.05%
2022/03/02	1	111.50	1.3	112.38	112.50	-0.3	2,126	-0.01%
2022/03/01	1	112.00	3	111.67	111.50	-2	2,128	-0.09%
2022/02/25	0	0.00	3	110.17	108.50	-3	2,217	-0.14%
2022/02/24	14.2	109.20	3	108.50	108.50	11.2	2,224	0.50%
2022/02/23	2.1	111.02	2	111.50	111.50	0.1	2,224	0.00%
2022/02/22	4	112.75	5	111.90	111.50	-1	2,257	-0.04%
2022/02/21	5	113.90	5	113.60	113.50	0	2,253	0.00%
2022/02/17	2	110.00	4	110.75	110.50	-2	2,241	-0.09%
2022/02/16	1	109.50	7	109.71	109.50	-6	2,266	-0.26%
2022/02/15	3	109.17	0	0.00	108.50	3	2,287	0.13%
2022/02/14	10.1	109.71	1	110.00	110.00	9.1	2,309	0.39%
2022/02/11	1	112.00	1	111.50	111.50	0	2,342	0.00%
2022/02/10	3	111.50	1	112.00	112.00	2	2,366	0.08%
2022/02/08	1	111.00	2	111.25	110.50	-1	2,457	-0.04%
2022/02/07	2	110.00	5	108.90	110.00	-3	2,461	-0.12%
2022/01/26	4	105.50	2	105.50	106.00	2	2,482	0.08%
2022/01/25	9	106.22	3	105.67	105.50	6	2,498	0.24%
2022/01/24	8	108.94	4	109.13	109.00	4	2,524	0.16%
2022/01/21	5	112.20	2	111.50	111.00	3	2,549	0.12%
2022/01/20	7	112.64	2	113.50	113.50	5	2,657	0.19%
2022/01/19	9	113.67	0	0.00	112.50	9	2,676	0.34%
2022/01/17	4	114.13	4	113.75	114.00	0	2,671	0.00%
2022/01/14	4	115.00	4	115.25	115.00	0	2,695	0.00%
2022/01/13	6.5	117.54	5	117.70	116.00	1.5	2,717	0.06%
2022/01/12	6	116.08	6	116.17	116.00	0	2,715	0.00%
2022/01/11	10.5	117.71	6.1	117.32	116.50	4.4	2,728	0.16%
2022/01/10	17	118.88	16	119.38	121.00	1	2,728	0.04%
2022/01/07	9	116.89	10.1	116.78	116.50	-1.1	2,746	-0.04%
2022/01/06	0	0.00	3	112.67	114.50	-3	2,795	-0.11%
2022/01/05	3	113.33	15	112.70	112.00	-12	2,868	-0.42%
2022/01/04	7	113.00	1	113.00	113.00	6	2,989	0.20%
2022/01/03	2	111.25	17	111.00	114.00	-15	3,122	-0.48%
2021/12/30	1	111.00	0	0.00	110.50	1	3,396	0.03%
2021/12/29	0	0.00	11	110.23	111.00	-11	4,067	-0.27%
2021/12/28	1	109.50	2	110.50	110.50	-1	4,345	-0.02%
2021/12/27	3	110.00	6	110.58	110.50	-3	4,786	-0.06%
2021/12/24	17.8	110.57	3	112.17	110.50	14.8	5,362	0.28%
2021/12/23	0	0.00	4	112.00	111.50	-4	5,554	-0.07%
2021/12/22	3.2	112.31	2	112.75	112.00	1.2	5,612	0.02%
2021/12/21	5.1	113.70	7	113.71	114.00	-2	5,597	-0.03%
2021/12/20	76	117.12	52	116.85	114.00	24	5,569	0.43%
2021/12/17	35	117.00	52	117.13	116.50	-17	5,313	-0.32%
2021/12/16	8	109.19	4	110.13	111.00	4	5,099	0.08%
2021/12/15	2	108.75	1	109.00	109.00	1	5,101	0.02%
2021/12/14	4	109.25	4	109.88	108.50	0	5,104	0.00%
2021/12/13	4	109.25	6	109.33	110.00	-2	5,102	-0.04%
2021/12/10	6	108.33	4	108.88	108.50	2	5,104	0.04%
2021/12/08	3	110.33	1	111.00	110.50	2	5,113	0.04%
2021/12/07	1.1	111.00	1	111.00	111.00	0.1	5,148	0.00%
2021/12/06	3	111.17	2	111.00	110.50	1	5,157	0.02%
2021/12/03	1	112.00	1	114.00	110.50	0	5,182	0.00%
2021/12/02	1	110.50	0	0.00	110.00	1	5,170	0.02%
2021/11/30	4	109.75	3	111.33	112.00	1	5,196	0.02%
2021/11/29	8.1	107.82	6	108.08	109.00	2.1	5,193	0.04%
2021/11/26	5	110.90	7	110.86	110.00	-2	5,190	-0.04%
2021/11/25	14	112.07	3	113.00	111.50	11	5,200	0.21%
2021/11/24	9	113.44	3	113.67	112.00	6	5,212	0.12%
2021/11/23	0.1	110.75	8	110.94	111.00	-7.9	5,118	-0.15%
2021/11/22	1	110.00	1	110.00	109.50	0	5,143	0.00%
2021/11/19	2	112.25	1	111.00	111.50	1	5,154	0.02%
2021/11/18	1	108.51	0	0.00	109.00	1	5,126	0.02%
2021/11/17	3	109.00	3	107.50	107.50	0	5,138	0.00%
2021/11/16	2	108.50	1	111.00	108.50	1	5,148	0.02%
2021/11/15	5	108.80	2	110.50	109.00	3	5,155	0.06%
2021/11/12	3	111.01	1	111.00	111.00	2	5,142	0.04%
2021/11/11	3	113.50	2	113.75	112.50	1	5,132	0.02%
2021/11/10	11	115.14	6	115.25	114.00	5	5,123	0.10%
2021/11/09	16	113.81	4	114.25	114.50	12	5,111	0.23%
2021/11/08	7	114.93	7	115.29	114.00	0	5,101	0.00%
2021/11/05	0.1	110.50	1	110.50	110.50	-1	5,044	-0.02%
2021/11/04	0	0.00	2	111.25	110.50	-2	5,066	-0.04%
2021/11/02	4	113.01	3	113.67	111.50	1	5,088	0.02%
2021/11/01	9	115.83	15	116.13	115.00	-6	5,076	-0.12%
2021/10/29	14	114.07	13	114.85	113.00	1	5,063	0.02%
2021/10/28	36	114.88	39.4	114.60	114.00	-3.4	5,017	-0.07%
2021/10/27	7.1	107.44	2.1	108.80	109.00	5	4,896	0.10%
2021/10/26	4	106.88	1	106.00	106.00	3	4,881	0.06%
2021/10/25	0	0.00	13	105.50	105.50	-13	4,873	-0.27%
2021/10/22	6	106.09	4	105.38	105.50	2	4,896	0.04%
2021/10/21	5	106.50	1	108.00	108.00	4	4,909	0.08%
2021/10/20	5.1	107.71	2	108.00	106.50	3.1	4,874	0.06%
2021/10/19	16	107.88	9	108.44	108.00	7	4,845	0.14%
2021/10/18	6.1	107.83	2	107.00	107.50	4.1	4,837	0.08%
2021/10/15	18.3	109.44	16	109.22	110.50	2.3	4,826	0.05%
2021/10/14	25.4	114.05	12	115.13	111.50	13.4	4,733	0.28%
2021/10/13	20	114.55	57	115.31	118.00	-37	4,607	-0.80%
2021/10/12	83	115.95	10	119.15	113.00	73	4,523	1.61%
2021/10/08	16.1	122.09	27	120.50	121.00	-11	4,420	-0.25%
2021/10/07	53	119.25	56	119.95	123.50	-3	4,316	-0.07%
2021/10/06	90	126.71	89.2	125.80	122.00	0.8	4,053	0.02%
2021/10/05	34.1	118.22	28	118.31	123.50	6.1	3,406	0.18%
2021/10/04	63.1	119.55	63.3	119.29	121.50	-0.3	3,164	-0.01%
2021/10/01	115.3	118.96	109	118.66	113.00	6.2	2,791	0.22%	大買/大賣/
2021/09/30	21	111.05	19	112.08	116.50	2	2,257	0.09%
2021/09/29	13	107.46	14	107.82	106.00	-1	2,115	-0.05%
2021/09/28	0	104.00	0	0.00	103.50	0	2,203	0.00%
2021/09/27	0	0.00	1	103.00	103.00	-1	2,268	-0.04%
2021/09/24	0	0.00	1	102.50	102.50	-1	2,382	-0.04%
2021/09/23	3	102.50	1.2	103.75	102.00	1.8	2,481	0.07%
2021/09/22	4	102.00	2	102.25	102.50	2	2,597	0.08%
2021/09/17	7	104.50	0	0.00	103.50	7	2,701	0.26%
2021/09/16	3	103.50	1	104.00	104.00	2	2,764	0.07%
2021/09/15	5	105.40	0	0.00	104.50	5	2,857	0.17%
2021/09/14	4	106.88	4	105.75	105.00	0	3,029	0.00%
2021/09/13	2	109.25	0	0.00	108.00	2	3,427	0.06%
2021/09/10	3	110.50	4	111.00	109.50	-1	3,531	-0.03%
2021/09/09	0	0.00	1	106.00	106.50	-1	3,588	-0.03%
2021/09/08	12	103.96	4	103.38	103.00	8	3,798	0.21%
2021/09/07	0	0.00	1	107.50	107.00	-1	4,045	-0.02%
2021/09/06	14	106.93	8	107.63	106.50	6	4,273	0.14%
2021/09/03	3	109.51	0	0.00	108.50	3	4,632	0.07%
2021/09/01	8	111.00	1	110.50	111.00	7	5,140	0.14%
2021/08/31	1	112.00	1	110.50	112.00	0	5,146	0.00%
2021/08/30	4	111.25	4	110.75	112.00	0	5,221	0.00%
2021/08/27	1	112.52	0	0.00	113.00	1	5,559	0.02%
2021/08/26	7	116.71	2	116.25	115.00	5	5,594	0.09%
2021/08/25	1.1	112.16	1	114.00	114.50	0.1	5,636	0.00%
2021/08/24	2.1	108.78	4	109.75	110.50	-2	5,669	-0.03%
2021/08/23	5	109.70	5	109.90	109.50	0	5,800	0.00%
2021/08/20	8	108.06	5.1	108.91	108.50	3	5,868	0.05%
2021/08/19	7	111.28	6	111.92	110.00	1	5,888	0.02%
2021/08/18	5	111.20	5	111.30	115.00	0	5,895	0.00%
2021/08/16	1	113.00	1.1	113.50	113.00	-0.1	5,915	0.00%
2021/08/13	0	0.00	1	115.50	116.00	-1	5,921	-0.02%
2021/08/12	2	114.00	2	115.00	115.00	0	5,937	0.00%
2021/08/11	3.1	115.83	2	116.50	114.50	1.1	5,995	0.02%
2021/08/10	3.3	117.03	1	116.50	115.50	2.3	6,044	0.04%
2021/08/09	1	116.50	2	119.50	119.50	-1	6,130	-0.02%
2021/08/06	4	116.39	3	116.83	116.50	1	6,187	0.02%
2021/08/05	6.1	117.83	1	119.50	119.00	5.1	6,271	0.08%
2021/08/04	28.3	118.88	6	119.75	118.50	22.3	6,460	0.35%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.02%
2021/08/02	9	123.45	13	123.31	124.00	-4	6,996	-0.06%
2021/07/30	1	123.50	1	123.00	121.50	0	7,098	0.00%
2021/07/29	0	0.00	4	122.13	122.00	-4	7,252	-0.06%
2021/07/28	12	120.88	2	121.50	123.00	10	7,292	0.14%
2021/07/27	32	123.08	5	122.90	121.00	27	7,352	0.37%
2021/07/26	30	126.08	37	125.51	125.00	-7	7,485	-0.09%
2021/07/23	28	126.66	5.1	126.70	126.50	23	7,531	0.30%
2021/07/22	5	128.50	3	127.17	126.50	2	7,517	0.03%
2021/07/21	4	129.75	10	130.00	127.50	-6	7,536	-0.08%
2021/07/20	3	130.00	5	129.90	129.00	-2	7,521	-0.03%
2021/07/19	5	130.10	7.2	129.94	129.50	-2.2	7,501	-0.03%
2021/07/16	4	128.88	5	128.60	128.00	-1	7,575	-0.01%
2021/07/15	4	130.63	17	129.94	131.00	-13	7,606	-0.17%
2021/07/14	21.2	124.98	9	124.61	126.50	12.2	7,680	0.16%
2021/07/13	10.1	128.04	17.2	125.99	126.00	-7.1	7,810	-0.09%
2021/07/12	0.1	129.50	2.1	130.71	129.00	-2	7,844	-0.03%
2021/07/09	8.1	131.17	15	129.83	129.00	-6.9	7,879	-0.09%
2021/07/08	9	130.33	14.1	132.05	133.50	-5.1	7,911	-0.06%
2021/07/07	12.3	132.31	6	132.58	130.50	6.3	7,908	0.08%
2021/07/06	12.1	133.96	13	135.08	134.00	-1	7,945	-0.01%
2021/07/05	44	137.31	10.1	137.03	136.00	33.9	7,924	0.43%
2021/07/02	11.2	132.24	14.2	132.78	133.50	-3	7,828	-0.04%
2021/07/01	20.1	134.16	30.1	131.48	129.50	-10	7,797	-0.13%
2021/06/30	9	134.39	13	134.08	134.00	-4	7,705	-0.05%
2021/06/29	7	132.43	10.1	133.02	131.50	-3.1	7,616	-0.04%
2021/06/28	20.2	132.17	14	131.43	131.50	6.2	7,515	0.08%
2021/06/25	12.1	135.28	15	134.13	131.50	-2.9	7,436	-0.04%
2021/06/24	29.1	135.36	43	135.00	134.50	-13.9	7,399	-0.19%
2021/06/23	24.1	136.75	27.1	136.84	134.00	-3.1	7,310	-0.04%
2021/06/22	87.4	139.64	88.3	138.67	137.50	-0.9	7,170	-0.01%
2021/06/21	33.3	132.74	16	132.94	133.50	17.3	6,799	0.25%
2021/06/18	12.1	132.75	27.1	133.02	132.50	-15	6,703	-0.22%
2021/06/17	65.3	134.41	32	135.27	132.50	33.3	6,614	0.50%
2021/06/16	47.4	132.89	30.2	133.55	132.50	17.2	6,410	0.27%
2021/06/15	46.5	129.92	29.1	129.50	130.00	17.4	6,149	0.28%
2021/06/11	52.5	126.89	56.1	125.85	124.50	-3.6	5,929	-0.06%
2021/06/10	39.3	121.84	31	122.15	121.50	8.3	5,562	0.15%
2021/06/09	26.1	120.02	28.1	120.88	123.50	-2	5,306	-0.04%
2021/06/08	1	112.50	4	113.13	112.50	-3	5,065	-0.06%
2021/06/07	12.1	113.02	17	112.38	111.50	-4.9	5,059	-0.10%
2021/06/04	46.1	122.28	52	120.72	116.00	-5.9	4,986	-0.12%
2021/06/03	11	114.68	1.1	115.93	116.00	10	4,642	0.21%
2021/06/02	2	115.00	13.1	115.46	115.00	-11.1	4,624	-0.24%
2021/06/01	8.7	111.90	8	113.38	113.50	0.7	4,574	0.02%
2021/05/31	16.1	111.56	21	111.90	110.50	-4.9	4,564	-0.11%
2021/05/28	7	106.57	9	107.11	106.00	-2	4,450	-0.04%
2021/05/27	4	103.88	2.5	104.20	105.50	1.5	4,400	0.03%
2021/05/26	1	104.00	1	103.00	104.50	0	4,505	0.00%
2021/05/25	2	104.00	2	103.75	103.50	0	4,499	0.00%
2021/05/24	2	103.50	2.1	102.55	103.50	-0.1	4,519	0.00%
2021/05/21	1.1	102.50	2	103.50	104.00	-0.9	4,565	-0.02%
2021/05/20	6	103.50	7	103.87	101.50	-1	4,619	-0.02%
2021/05/19	27	107.19	23	106.91	106.00	4	4,617	0.09%
2021/05/18	12	101.13	15	101.18	104.50	-3	4,604	-0.07%
2021/05/17	26	99.12	47	97.46	95.50	-21	4,577	-0.46%
2021/05/14	25	108.78	30	108.43	106.00	-5	4,465	-0.11%
2021/05/13	25	103.76	20	103.92	106.00	5	4,390	0.11%
2021/05/12	47.1	111.04	39	108.38	105.50	8.1	4,288	0.19%
2021/05/11	45.3	119.37	46.3	119.43	116.00	-1	4,090	-0.02%
2021/05/10	35.4	123.15	29.1	123.66	122.50	6.4	3,867	0.16%
2021/05/07	33.1	117.21	14	117.29	116.50	19.1	3,558	0.54%
2021/05/06	6	115.50	34	113.66	119.00	-28	3,469	-0.81%
2021/05/05	4	107.00	7	109.21	109.00	-3	3,343	-0.09%
2021/05/04	19.1	107.44	10	107.85	106.50	9.1	3,356	0.27%
2021/05/03	24.1	115.50	6	117.33	112.00	18.1	3,386	0.53%
2021/04/29	6	115.58	13.1	114.89	116.00	-7.1	3,283	-0.22%
2021/04/28	41	113.71	30	113.50	113.50	11	3,255	0.34%
2021/04/27	4	115.13	5	115.40	114.00	-1	3,268	-0.03%
2021/04/26	5	114.00	8	114.31	115.00	-3	3,267	-0.09%
2021/04/23	4	112.00	3	111.50	112.00	1	3,305	0.03%
2021/04/22	13.2	114.84	5	113.40	112.00	8.2	3,332	0.25%
2021/04/21	4	117.00	13	117.27	116.50	-9	3,284	-0.27%
2021/04/20	18	117.47	6	117.75	117.50	12	3,261	0.37%
2021/04/19	9	118.39	22.1	118.23	119.00	-13.1	3,242	-0.40%
2021/04/16	8	114.31	10.1	114.30	114.00	-2.1	3,150	-0.07%
2021/04/15	10.1	112.60	7	112.64	112.00	3.1	3,155	0.10%
2021/04/14	8	110.00	9.1	110.85	110.50	-1.1	3,196	-0.04%
2021/04/13	11	112.86	4.2	111.00	110.50	6.8	3,157	0.22%
2021/04/12	5.5	111.22	18	111.31	112.00	-12.6	3,162	-0.40%
2021/04/09	14.2	108.39	8	108.00	108.00	6.2	3,138	0.20%
2021/04/08	5	110.40	5	111.10	110.50	0	3,123	0.00%
2021/04/07	3	108.00	1	108.00	108.00	2	3,132	0.06%
2021/04/06	10	106.75	12	105.79	106.50	-2	3,160	-0.06%
2021/04/01	0	0.00	8	105.56	106.00	-8	3,207	-0.25%
2021/03/31	3	106.67	1	106.50	106.00	2	3,224	0.06%
2021/03/30	2	104.75	3.4	107.15	108.50	-1.4	3,245	-0.04%
2021/03/29	3	105.17	0	0.00	105.50	3	3,277	0.09%
2021/03/26	0	0.00	2	105.00	105.50	-2	3,391	-0.06%
2021/03/25	1	106.00	2	105.25	105.00	-1	3,485	-0.03%
2021/03/24	3.2	105.87	7	107.14	106.00	-3.9	3,537	-0.11%
2021/03/22	2	110.75	0	0.00	111.00	2	3,572	0.06%
2021/03/19	18.1	112.81	3.3	111.08	111.50	14.8	3,659	0.40%
2021/03/18	2	114.00	10	114.75	113.50	-8	3,700	-0.22%
2021/03/17	5	113.00	4	113.25	114.00	1	3,728	0.03%
2021/03/16	2	112.00	0	0.00	112.00	2	3,793	0.05%
2021/03/15	1	113.00	1	112.50	112.50	0	3,836	0.00%
2021/03/12	1	111.50	1	112.50	112.00	0	3,859	0.00%
2021/03/11	0	0.00	2	113.75	113.50	-2	3,876	-0.05%
2021/03/10	3	113.00	4	113.64	113.50	-1	3,905	-0.03%
2021/03/09	11	111.59	1	111.57	111.50	10	3,947	0.25%
2021/03/08	2	112.25	1	114.00	110.50	1	3,991	0.03%
2021/03/05	10	112.40	9	112.78	112.00	1	4,015	0.02%
2021/03/04	9	114.39	8	114.88	113.00	1	4,113	0.02%
2021/03/03	6	114.58	8	113.88	114.00	-2	4,160	-0.05%
2021/03/02	4	114.75	3	115.50	113.50	1	4,227	0.02%
2021/02/26	23.2	118.43	29.1	116.68	114.00	-5.9	4,366	-0.14%
2021/02/25	2.2	115.02	2	114.75	115.00	0.2	4,307	0.00%
2021/02/24	15.1	115.30	10	114.20	114.00	5.1	4,359	0.12%
2021/02/23	6	114.83	4	115.38	115.50	2	4,389	0.05%
2021/02/22	17.1	113.86	18	113.89	115.00	-0.9	4,366	-0.02%
2021/02/19	3	109.33	14	110.75	111.50	-11	4,314	-0.25%
2021/02/18	6	109.00	11.2	110.60	109.50	-5.2	4,362	-0.12%
2021/02/17	19	105.37	26	106.69	108.00	-7	4,402	-0.16%
2021/02/05	5	103.80	8	104.19	103.50	-3	4,388	-0.07%
2021/02/04	3	102.00	9	102.28	105.00	-6	4,417	-0.14%
2021/02/03	6	104.42	8	102.63	102.00	-2	4,432	-0.05%
2021/02/02	22	103.45	1	103.50	103.00	21	4,487	0.47%
2021/02/01	7	101.09	10	101.90	104.00	-3	4,622	-0.06%
2021/01/29	4	102.75	48	104.93	100.50	-44	4,630	-0.95%
2021/01/28	3	103.83	6	104.25	104.00	-3	4,753	-0.06%
2021/01/27	13	107.42	10	106.45	106.50	3	4,791	0.06%
2021/01/26	27	108.30	10	108.30	109.00	17	4,830	0.35%
2021/01/25	32	109.39	26	108.35	110.50	6	4,821	0.12%
2021/01/22	31	104.89	62.1	104.33	105.00	-31.1	4,748	-0.65%
2021/01/21	5	99.96	5	100.34	100.50	0	4,716	0.00%
2021/01/20	26	100.94	5	102.40	100.00	21	4,804	0.44%
2021/01/19	17	102.44	6	103.58	103.00	11	4,809	0.23%
2021/01/18	17	100.08	20	99.92	102.50	-3	4,802	-0.06%
2021/01/15	22.3	101.36	10	101.50	100.50	12.3	4,794	0.26%
2021/01/14	18.1	104.25	6	104.17	103.50	12.1	4,842	0.25%
2021/01/13	12	102.50	8	103.06	102.50	4	4,830	0.08%
2021/01/12	14	102.89	19	103.26	101.50	-5	4,904	-0.10%
2021/01/11	13.4	106.24	11	106.18	106.00	2.4	4,880	0.05%
2021/01/08	21	110.29	10	110.45	109.00	11	4,914	0.22%
2021/01/07	19	111.39	34	111.31	113.50	-15	4,952	-0.30%
2021/01/06	12.1	107.52	8	107.19	106.50	4.1	5,136	0.08%
2021/01/05	17.1	110.73	12	109.88	110.00	5.1	5,662	0.09%
2021/01/04	12	106.17	6	107.33	109.50	6	5,885	0.10%
2020/12/31	8	107.56	4	108.00	107.00	4	5,926	0.07%
2020/12/30	23	109.52	23	107.89	109.00	0	6,274	0.00%
2020/12/29	12	109.75	7	110.21	109.00	5	6,638	0.08%
2020/12/28	9	110.11	13.1	109.89	110.00	-4.1	6,673	-0.06%
2020/12/25	9	112.06	4	112.63	112.50	5	6,715	0.07%
2020/12/24	2	113.50	1	114.50	113.00	1	6,845	0.01%
2020/12/23	4	114.00	3	114.33	113.50	1	7,092	0.01%
2020/12/22	28.1	118.90	44	119.15	113.50	-15.9	7,963	-0.20%
2020/12/21	32	117.66	20	115.85	118.50	12	7,993	0.15%
2020/12/18	23	113.98	15	114.13	112.00	8	8,037	0.10%
2020/12/17	10	110.65	6	111.75	110.50	4	8,124	0.05%
2020/12/16	0	0.00	3	113.17	114.00	-3	8,311	-0.04%
2020/12/15	14	113.75	15	114.44	111.50	-1	8,619	-0.01%
2020/12/14	38	116.66	7	117.15	116.50	31	8,628	0.36%
2020/12/11	7	120.50	12	121.04	120.00	-5	8,708	-0.06%
2020/12/10	12	123.17	34	124.68	121.50	-22	8,802	-0.25%
2020/12/09	6.3	122.44	4.3	123.20	122.00	2	9,052	0.02%
2020/12/08	2	121.76	2	122.50	121.50	0	9,665	0.00%
2020/12/07	34	123.40	17	122.29	122.50	17	9,957	0.17%
2020/12/04	11	125.27	14.2	124.51	124.00	-3.2	10,280	-0.03%
2020/12/03	16	127.00	23	127.26	126.00	-7	10,551	-0.07%
2020/12/02	12	127.04	6.1	126.88	126.00	5.9	11,057	0.05%
2020/12/01	9	129.11	15	128.97	128.50	-6	11,168	-0.05%
2020/11/30	10.2	131.75	19	132.16	130.50	-8.9	11,330	-0.08%
2020/11/27	20.1	128.68	14	128.11	129.00	6.1	11,394	0.05%
2020/11/26	25	127.48	11	127.55	127.00	14	11,696	0.12%
2020/11/25	17	124.00	25	124.38	125.50	-8	12,113	-0.07%
2020/11/24	11	120.09	4	121.25	120.00	7	12,092	0.06%
2020/11/23	23.1	121.79	24	122.21	122.00	-0.9	12,418	-0.01%
2020/11/20	5	123.00	4	123.25	123.50	1	12,613	0.01%
2020/11/19	3	125.83	1	126.00	126.00	2	12,815	0.02%
2020/11/18	1	124.50	1	124.00	124.50	0	13,059	0.00%
2020/11/17	12	125.38	7	124.14	124.00	5	13,204	0.04%
2020/11/16	12	127.54	9	127.28	125.50	3	13,334	0.02%
2020/11/13	6	129.25	6	129.58	130.00	0	13,382	0.00%
2020/11/12	6	129.33	6	129.25	128.50	0	13,825	0.00%
2020/11/11	4	131.00	4	130.63	130.50	0	13,868	0.00%
2020/11/10	38.1	133.75	35	131.96	130.50	3.1	13,956	0.02%
2020/11/09	19	134.79	30	134.38	134.00	-11	14,046	-0.08%
2020/11/06	27	130.93	26	131.44	131.00	1	13,998	0.01%
2020/11/05	24	132.29	26	131.67	130.00	-2	14,170	-0.01%
2020/11/04	12	131.17	13	130.81	129.50	-1	14,447	-0.01%
2020/11/03	11.1	130.97	20	131.13	131.50	-8.9	14,817	-0.06%
2020/11/02	12	128.29	9	128.33	127.50	3	14,818	0.02%
2020/10/30	10	132.65	7	131.79	130.00	3	14,818	0.02%
2020/10/29	13	132.19	13	132.42	132.00	0	14,959	0.00%
2020/10/28	24	135.23	24	135.04	133.50	0	14,980	0.00%
2020/10/27	8	131.31	12	131.50	132.00	-4	14,965	-0.03%
2020/10/26	7	131.71	6	131.58	130.00	1	15,370	0.01%
2020/10/23	27	132.87	29	133.00	132.00	-2	15,697	-0.01%
2020/10/22	21	129.64	18	130.33	131.00	3	15,679	0.02%
2020/10/21	9	133.28	10	132.70	132.00	-1	15,659	-0.01%
2020/10/20	23	131.87	21	132.40	132.50	2	15,711	0.01%
2020/10/19	12	135.08	8	134.81	135.00	4	15,682	0.03%
2020/10/16	43	137.72	40	135.65	134.50	3	15,822	0.02%
2020/10/15	24	140.35	20	139.08	138.00	4	15,821	0.03%
2020/10/14	85	142.01	76	142.50	141.50	9	15,766	0.06%
2020/10/13	94	141.01	107	141.30	139.50	-13	15,613	-0.08%	大賣/
2020/10/12	46	136.89	41	138.06	139.00	5	15,189	0.03%
2020/10/08	21	136.62	21	136.31	135.00	0	15,200	0.00%
2020/10/07	88	138.47	75	138.17	135.50	13	15,128	0.09%
2020/10/06	63	136.97	73	136.79	138.00	-10	14,831	-0.07%
2020/10/05	18	128.47	20	128.83	130.00	-2	14,654	-0.01%
2020/09/30	20	124.68	23	125.43	128.00	-3	14,650	-0.02%
2020/09/29	21	123.60	23	123.61	125.00	-2	14,619	-0.01%
2020/09/28	49	125.14	67	125.90	124.00	-18	14,564	-0.12%
2020/09/25	289	132.78	259	132.20	123.50	30	14,299	0.21%	大買/大賣/
2020/09/24	23	131.74	25	132.40	131.00	-2	13,382	-0.01%
2020/09/23	24	130.90	24	131.94	133.00	0	13,238	0.00%
2020/09/22	31	131.16	30	131.88	130.00	1	13,125	0.01%
2020/09/21	64	135.14	49	134.42	132.00	15	13,008	0.12%
2020/09/18	31	133.81	49	134.15	135.00	-18	12,802	-0.14%
2020/09/17	29	130.59	27	130.00	129.00	2	12,474	0.02%
2020/09/16	24	129.60	21	130.43	132.00	3	12,394	0.02%
2020/09/15	15	128.97	20	129.38	129.50	-5	12,266	-0.04%
2020/09/14	56	128.37	46	129.24	129.00	10	12,154	0.08%
2020/09/11	144	135.86	151	134.88	130.50	-7	11,857	-0.06%	大買/大賣/
2020/09/10	49	132.00	45	132.43	133.50	4	11,230	0.04%
2020/09/09	54	130.30	61	129.61	134.00	-7	10,947	-0.06%
2020/09/08	56	129.65	47	128.30	127.00	9	10,630	0.08%
2020/09/07	73	132.99	87	133.70	132.50	-14	10,371	-0.13%
2020/09/04	42	123.77	47	123.99	124.00	-5	9,944	-0.05%
2020/09/03	47	124.37	46	124.39	124.50	1	9,887	0.01%
2020/09/02	29	121.78	25	122.18	123.50	4	9,735	0.04%
2020/09/01	69	122.35	55	121.94	120.00	14	9,670	0.14%
2020/08/31	62	120.44	86	120.58	123.00	-24	9,339	-0.26%
2020/08/28	30	113.47	32	113.78	113.50	-2	8,874	-0.02%
2020/08/27	71	115.06	75	114.66	113.50	-4	8,776	-0.05%
2020/08/26	39	110.62	64	110.95	113.50	-25	8,455	-0.30%
2020/08/25	114	109.75	99	109.13	108.00	15	8,298	0.18%	大買/
2020/08/24	41	105.17	72	104.74	108.00	-31	8,316	-0.37%
2020/08/21	37	102.24	26	102.21	102.50	11	8,429	0.13%
2020/08/20	32	101.28	33	99.66	99.00	-1	8,356	-0.01%
2020/08/19	21	106.52	29	105.81	105.50	-8	8,192	-0.10%
2020/08/18	103	105.66	178	106.24	105.00	-75	8,084	-0.93%	大買/大賣/
2020/08/17	18	99.91	12	99.84	101.00	6	7,657	0.08%
2020/08/14	43	99.71	34	100.17	98.50	9	7,612	0.12%
2020/08/13	61	99.03	38	97.89	99.40	23	7,588	0.30%
2020/08/12	68	100.40	19	98.77	98.20	49	7,538	0.65%
2020/08/11	47	99.62	47	99.86	99.10	0	7,552	0.00%
2020/08/10	97	99.99	112	100.15	98.40	-15	7,429	-0.20%	大賣/
2020/08/07	78	97.13	71	97.60	100.00	7	7,137	0.10%
2020/08/06	7	94.50	8	94.85	93.70	-1	6,803	-0.01%
2020/08/05	8	93.55	17	93.85	93.60	-9	6,815	-0.13%
2020/08/04	26	95.18	29	95.11	94.00	-3	6,837	-0.04%
2020/08/03	9	92.91	31	92.74	93.00	-22	6,713	-0.33%
2020/07/31	49	92.49	44	93.01	92.20	5	6,772	0.07%
2020/07/30	145	94.55	123	94.48	93.50	22	7,089	0.31%	大買/大賣/
2020/07/29	50	92.29	49	92.44	92.80	1	7,121	0.01%
2020/07/28	22	88.86	33	88.29	87.60	-11	6,862	-0.16%
2020/07/27	14	89.45	36	89.18	89.30	-22	6,882	-0.32%
2020/07/24	16	88.88	15	88.78	87.70	1	6,840	0.01%
2020/07/23	7	89.17	8	88.98	89.60	-1	6,813	-0.01%
2020/07/22	26	90.88	34	90.11	88.40	-8	6,770	-0.12%
2020/07/21	34	88.90	14	89.01	89.10	20	6,617	0.30%
2020/07/20	7	87.43	12	87.45	87.90	-5	6,546	-0.08%
2020/07/17	21	87.86	16	87.61	86.60	5	6,502	0.08%
2020/07/16	19	86.97	8	87.29	88.00	11	6,434	0.17%
2020/07/15	26	88.17	28	87.56	85.50	-2	6,338	-0.03%
2020/07/14	3	84.63	5	84.10	83.70	-2	6,094	-0.03%
2020/07/13	11	85.39	11	85.11	84.50	0	6,103	0.00%
2020/07/10	38	86.14	20	86.22	85.20	18	6,061	0.30%
2020/07/09	14	84.28	10	84.33	83.70	4	5,844	0.07%
2020/07/08	7	82.16	11	81.98	82.50	-4	5,863	-0.07%
2020/07/07	9	81.98	9	82.83	81.50	0	5,885	0.00%
2020/07/06	2	84.90	0	0.00	85.00	2	5,861	0.03%
2020/07/03	4	85.25	5	85.06	84.80	-1	5,902	-0.02%
2020/07/02	4	84.98	3	84.90	84.70	1	5,995	0.02%
2020/07/01	7	84.56	12	84.69	85.40	-5	6,078	-0.08%
2020/06/30	25	84.56	18	84.10	83.80	7	6,148	0.11%
2020/06/29	4	85.38	9	85.91	85.00	-5	6,218	-0.08%
2020/06/24	6	86.63	7	86.53	86.10	-1	6,224	-0.02%
2020/06/23	3	86.80	3	86.73	86.00	0	6,294	0.00%
2020/06/22	3	87.13	4	87.28	87.10	-1	6,343	-0.02%
2020/06/19	1	87.00	0	0.00	86.80	1	6,422	0.02%
2020/06/18	9	87.93	3	88.13	87.70	6	6,471	0.09%
2020/06/17	5	87.18	1	87.10	86.90	4	6,542	0.06%
2020/06/16	11	87.09	7	87.10	86.90	4	6,739	0.06%
2020/06/15	10	86.55	0	0.00	86.10	10	6,985	0.14%
2020/06/12	3	87.33	7	86.41	87.00	-4	7,107	-0.06%
2020/06/11	23	88.30	26	87.62	87.40	-3	7,441	-0.04%
2020/06/10	12	92.20	12	91.59	91.00	0	7,668	0.00%
2020/06/09	6	91.88	5	92.00	91.70	1	8,053	0.01%
2020/06/08	29	92.54	34	93.09	92.90	-5	8,207	-0.06%
2020/06/05	10	90.46	12	89.91	91.40	-2	8,337	-0.02%
2020/06/04	3	88.70	22	88.70	88.70	-19	8,491	-0.22%
2020/06/03	4	89.05	4	88.85	88.40	0	8,703	0.00%
2020/06/02	15	89.72	11	89.36	88.90	4	8,813	0.05%
2020/06/01	16	90.53	12	90.15	91.20	4	8,787	0.05%
2020/05/29	72	92.17	72	91.44	89.50	0	8,748	0.00%
2020/05/28	101	91.05	171	91.49	91.80	-70	8,599	-0.81%	大買/大賣/
2020/05/27	10	87.63	25	87.50	87.50	-15	8,429	-0.18%
2020/05/26	17	87.05	12	86.53	86.40	5	8,592	0.06%
2020/05/25	9	85.20	9.2	84.90	86.50	-0.2	8,772	0.00%
2020/05/22	8	85.33	5	85.74	84.30	3	8,761	0.03%
2020/05/21	20	85.44	41	85.44	85.60	-21	8,736	-0.24%
2020/05/20	36	85.52	14	85.82	84.60	22	8,723	0.25%
2020/05/19	39	88.07	10	88.37	86.50	29	8,637	0.34%
2020/05/18	39	86.39	22	86.30	87.70	17	8,557	0.20%
2020/05/15	24	83.51	13	84.64	83.20	11	8,482	0.13%
2020/05/14	27	86.46	45	85.53	84.20	-18	8,460	-0.21%
2020/05/13	18	86.47	16	86.96	85.90	2	8,343	0.02%
2020/05/12	39	89.14	85	89.04	87.40	-46	8,258	-0.56%
2020/05/11	36	88.94	11	88.78	88.10	25	8,179	0.31%
2020/05/08	49	89.80	11	89.83	89.60	38	8,130	0.47%
2020/05/07	83	88.85	24	89.65	90.00	59	8,072	0.73%
2020/05/06	202	91.70	188	90.60	88.50	14	7,962	0.18%	大買/大賣/
2020/05/05	40	88.76	87	88.92	91.30	-47	7,567	-0.62%
2020/05/04	14	83.81	32	83.66	83.00	-18	7,113	-0.25%
2020/04/30	13	83.25	11	83.53	83.80	2	7,022	0.03%
2020/04/29	5	82.18	3	81.90	81.80	2	6,971	0.03%
2020/04/28	33	81.73	19	81.26	82.50	14	6,967	0.20%
2020/04/27	3	79.30	3	79.40	80.00	0	6,962	0.00%
2020/04/24	7	79.27	6	79.13	78.60	1	6,939	0.01%
2020/04/23	5	80.72	3	80.77	80.50	2	6,897	0.03%
2020/04/22	2	81.10	0	0.00	81.50	2	6,872	0.03%
2020/04/21	22	82.55	24	82.57	80.90	-2	6,863	-0.03%
2020/04/20	6	80.38	11	81.33	81.90	-5	6,837	-0.07%
2020/04/17	31	83.03	11	82.73	81.80	20	6,954	0.29%
2020/04/16	4	83.38	8	83.54	83.70	-4	6,962	-0.06%
2020/04/15	4	82.08	5	82.36	82.80	-1	6,954	-0.01%
2020/04/14	4	82.63	7	82.29	82.20	-3	6,966	-0.04%
2020/04/13	19	83.19	15	83.30	82.00	4	6,959	0.06%
2020/04/10	31	83.65	26	83.76	84.50	5	6,854	0.07%
2020/04/09	27	83.46	36	82.34	81.30	-9	6,781	-0.13%
2020/04/08	14	83.49	22	83.49	84.30	-8	6,713	-0.12%
2020/04/07	43	83.13	48	83.21	83.00	-5	6,658	-0.08%
2020/04/06	46	80.98	41	80.42	81.80	5	6,569	0.08%
2020/04/01	30	78.39	31	78.07	78.90	-1	6,473	-0.02%
2020/03/31	23	76.65	22	76.75	77.70	1	6,388	0.02%
2020/03/30	19	74.31	19	74.82	74.10	0	6,324	0.00%
2020/03/27	16	76.29	25	76.16	75.60	-9	6,358	-0.14%
2020/03/26	24	75.53	23	76.26	75.80	1	6,378	0.02%
2020/03/25	38	76.46	43	76.34	75.30	-5	6,323	-0.08%
2020/03/24	33	74.75	32	75.02	74.60	1	6,241	0.02%
2020/03/23	28	72.03	27	71.45	72.50	1	6,196	0.02%
2020/03/20	71	74.52	76	74.56	73.00	-5	6,100	-0.08%
2020/03/19	61	75.79	51	75.24	71.60	10	5,881	0.17%
2020/03/18	75	80.21	75	80.36	79.50	0	5,633	0.00%
2020/03/17	120	82.12	144	82.24	78.60	-24	5,468	-0.44%	大買/大賣/
2020/03/16	186	85.78	202	85.86	83.60	-16	5,091	-0.31%	大買/大賣/
2020/03/13	163	81.82	148	80.67	84.40	15	4,749	0.32%	大買/大賣/
2020/03/12	69	80.82	65	81.27	81.00	4	4,251	0.09%
2020/03/11	89	83.38	71	83.49	83.00	18	4,036	0.45%
2020/03/10	61	80.41	71.5	80.89	83.30	-10.5	3,777	-0.28%
2020/03/09	47	80.30	50	79.89	78.60	-3	3,560	-0.08%
2020/03/06	10	78.82	18	79.10	78.70	-8	3,313	-0.24%
2020/03/05	16	77.84	12	77.15	77.50	4	3,167	0.13%
2020/03/04	20	76.87	14	77.12	75.90	6	3,118	0.19%
2020/03/03	23	78.29	44	77.96	78.10	-21	3,053	-0.69%
2020/03/02	46	75.18	44	76.06	79.00	2	2,907	0.07%
2020/02/27	40	77.65	35	76.55	73.60	5	2,709	0.18%
2020/02/26	23	76.13	21	75.41	77.00	2	2,456	0.08%
2020/02/25	5	73.18	12	73.21	73.40	-7	2,230	-0.31%
2020/02/24	0	0.00	5	73.34	73.20	-5	2,209	-0.23%
2020/02/21	2	73.20	24	73.05	73.10	-22	2,184	-1.01%
2020/02/20	2	72.70	2	72.30	72.60	0	2,157	0.00%
2020/02/19	4	72.93	7	72.73	72.30	-3	2,161	-0.14%
2020/02/18	4	72.35	3	72.60	71.80	1	2,151	0.05%
2020/02/17	2	72.10	5	72.06	72.30	-3	2,152	-0.14%
2020/02/14	0	0.00	3	69.60	69.50	-3	2,097	-0.14%
2020/02/13	0	0.00	2	69.05	68.70	-2	2,132	-0.09%
2020/02/12	2	69.05	0	0.00	68.70	2	2,164	0.09%
2020/02/11	5	69.08	2	68.75	68.50	3	2,196	0.14%
2020/02/10	1	66.40	1	67.00	67.80	0	2,236	0.00%
2020/02/07	4	67.85	1	67.90	67.40	3	2,334	0.13%
2020/02/06	6	69.30	3	69.83	68.90	3	2,498	0.12%
2020/02/05	4	68.30	1	68.20	68.10	3	2,498	0.12%
2020/02/04	1	67.70	0	0.00	67.80	1	2,508	0.04%
2020/02/03	1	63.30	0	0.00	66.90	1	2,519	0.04%
2020/01/31	2	68.25	6	68.07	68.60	-4	2,555	-0.16%
2020/01/30	2	68.45	7	68.77	66.90	-5	2,568	-0.19%
2020/01/20	0	0.00	7	72.00	71.80	-7	2,529	-0.28%
2020/01/17	3	72.03	0	0.00	71.80	3	2,589	0.12%
2020/01/16	1	72.70	2	72.50	72.60	-1	2,596	-0.04%
2020/01/15	3	71.77	6	71.63	71.30	-3	2,611	-0.11%
2020/01/14	2	72.35	0	0.00	72.30	2	2,602	0.08%
2020/01/13	39.5	73.68	49	73.48	72.50	-9.5	2,575	-0.37%
2020/01/10	14	70.00	16	69.91	70.10	-2	2,429	-0.08%
2020/01/09	3	68.77	2	69.35	68.50	1	2,378	0.04%
2020/01/08	7	69.31	12	68.63	68.00	-5	2,370	-0.21%
2020/01/07	9	70.53	1	71.30	70.30	8	2,375	0.34%
2020/01/06	2	71.20	0	0.00	71.10	2	2,437	0.08%
2020/01/03	9	71.68	4	71.68	71.40	5	2,505	0.20%
2020/01/02	1	72.60	1	73.40	72.60	0	2,547	0.00%
2019/12/30	17	73.20	0	0.00	72.30	17	2,545	0.67%
2019/12/27	6	72.00	2	72.35	72.10	4	2,547	0.16%
2019/12/26	16	72.25	1	72.50	72.10	15	2,562	0.59%
2019/12/25	4	73.15	61	73.19	72.60	-57	2,559	-2.23%
2019/12/24	35	76.01	17	75.18	75.00	18	2,531	0.71%
2019/12/23	21	75.23	42	75.44	75.80	-21	2,496	-0.84%
2019/12/20	1	73.30	3	73.03	73.20	-2	2,407	-0.08%
2019/12/19	1	73.00	1	73.50	72.70	0	2,446	0.00%
2019/12/18	3	73.03	0.2	73.20	73.20	2.8	2,448	0.11%
2019/12/13	4	72.28	4	72.43	72.10	0	2,561	0.00%
2019/12/12	1	71.50	0	0.00	71.30	1	2,566	0.04%
2019/12/11	1	71.10	1	71.40	71.20	0	2,681	0.00%
2019/12/10	3	71.77	2	72.10	71.80	1	2,719	0.04%
2019/12/09	0	0.00	1.1	70.81	70.70	-1.1	2,763	-0.04%
2019/12/06	1	71.70	0	0.00	71.00	1	2,801	0.04%
2019/12/05	1	71.30	0	0.00	71.20	1	2,834	0.04%
2019/12/04	4	70.98	5	71.20	71.20	-1	2,892	-0.03%
2019/12/03	2	71.35	1	72.00	71.50	1	2,916	0.03%
2019/12/02	1	70.50	2	70.75	70.60	-1	2,969	-0.03%
2019/11/29	1	71.40	1	71.40	71.40	0	3,058	0.00%
2019/11/27	1	74.10	2	73.35	73.10	-1	3,066	-0.03%
2019/11/26	8	73.35	7	73.73	73.80	1	3,088	0.03%
2019/11/25	2	72.70	1	72.50	72.70	1	3,105	0.03%
2019/11/20	0	0.00	2	71.90	71.70	-2	3,176	-0.06%
2019/11/19	0	0.00	5	72.24	72.30	-5	3,214	-0.16%
2019/11/15	1	72.80	1	73.00	72.80	0	3,217	0.00%
2019/11/14	5	73.56	5.1	72.84	72.50	-0.1	3,203	0.00%
2019/11/13	4	74.78	2	74.20	74.20	2	3,175	0.06%
2019/11/12	10	74.79	8	74.93	74.60	2	3,174	0.06%
2019/11/11	2	73.80	0	0.00	73.00	2	3,136	0.06%
2019/11/08	7	76.44	8	75.88	75.60	-1	3,100	-0.03%
2019/11/07	15	75.92	13	76.10	76.30	2	3,072	0.07%
2019/11/06	10	76.10	11.3	76.20	75.20	-1.3	3,027	-0.04%
2019/11/05	29.1	76.15	33	76.50	75.00	-3.9	2,937	-0.13%
2019/11/04	4	72.75	23	72.97	73.10	-19	2,784	-0.68%
2019/11/01	4	70.93	5	72.50	72.80	-1	2,777	-0.04%
2019/10/31	3	71.40	2	71.40	71.30	1	2,826	0.04%
2019/10/30	3	71.77	12	72.65	72.40	-9	2,853	-0.32%
2019/10/29	4	70.95	3	70.87	70.50	1	2,838	0.04%
2019/10/28	2	72.30	5	71.66	72.00	-3	2,938	-0.10%
2019/10/25	21	72.36	3	72.07	71.50	18	3,007	0.60%
2019/10/24	0.2	74.00	2	74.00	73.80	-1.8	3,101	-0.06%
2019/10/23	10	73.88	4	73.75	73.50	6	3,136	0.19%
2019/10/22	0	0.00	1	75.10	74.70	-1	3,198	-0.03%
2019/10/21	3	74.70	3	74.97	74.40	0	3,257	0.00%
2019/10/18	3	75.43	3	75.40	75.10	0	3,344	0.00%
2019/10/17	12.1	75.42	12	75.02	75.20	0.1	3,452	0.00%
2019/10/16	5	76.22	4	76.00	75.30	1	3,670	0.03%
2019/10/15	4	76.30	7	76.27	76.00	-3	4,065	-0.07%
2019/10/14	16	78.31	13.5	78.36	77.60	2.5	4,178	0.06%
2019/10/09	28	76.70	22	77.00	77.40	6	4,093	0.15%
2019/10/08	10	76.92	14	76.79	76.20	-4	4,021	-0.10%
2019/10/07	3	74.93	6	75.33	75.10	-3	3,963	-0.08%
2019/10/03	15	75.15	8	75.65	74.60	7	4,037	0.17%
2019/10/02	1	75.40	3	76.60	75.30	-2	4,017	-0.05%
2019/10/01	3	74.07	7	75.11	75.30	-4	4,009	-0.10%
2019/09/27	11	74.20	3	74.30	73.90	8	4,033	0.20%
2019/09/26	14	76.18	11	76.55	75.30	3	4,005	0.07%
2019/09/25	5	76.72	2	77.10	76.80	3	3,976	0.08%
2019/09/24	9	77.12	8	76.80	77.00	1	3,966	0.03%
2019/09/23	3.5	75.94	3	75.80	75.80	0.5	3,918	0.01%
2019/09/20	4	76.18	2	76.30	75.80	2	3,914	0.05%
2019/09/19	9	77.07	7	77.29	76.30	2	3,899	0.05%
2019/09/18	20	78.28	13	78.16	77.70	7	3,860	0.18%
2019/09/17	3	77.57	3	77.30	77.30	0	3,835	0.00%
2019/09/16	26	79.18	22.1	78.30	77.50	3.9	3,934	0.10%
2019/09/12	6	77.15	5	77.18	76.80	1	3,825	0.03%
2019/09/11	7	76.31	6	76.45	76.60	1	3,803	0.03%
2019/09/10	4	75.20	4	74.33	74.80	0	3,744	0.00%
2019/09/09	10	75.60	7	75.36	75.20	3	3,710	0.08%
2019/09/06	2.1	75.84	2	75.20	76.00	0.1	3,696	0.00%
2019/09/05	4	74.48	3	74.47	74.20	1	3,689	0.03%
2019/09/04	17	74.89	20	75.04	74.90	-3	3,762	-0.08%
2019/09/03	5	74.40	14	74.01	74.10	-9	3,726	-0.24%
2019/09/02	3	70.53	3	71.07	71.60	0	3,675	0.00%
2019/08/30	4	69.53	0	0.00	69.30	4	3,729	0.11%
2019/08/29	1	68.60	1	69.60	69.10	0	3,896	0.00%
2019/08/28	14	69.04	6	68.45	68.00	8	3,922	0.20%
2019/08/27	5	70.56	4	70.00	70.00	1	3,929	0.03%
2019/08/26	1	70.50	1	71.30	71.30	0	3,998	0.00%
2019/08/23	7.7	71.40	3	71.27	71.50	4.7	3,993	0.12%
2019/08/22	5	71.90	2	72.30	71.30	3	3,966	0.08%
2019/08/21	1	72.50	1	73.10	73.00	0	3,928	0.00%
2019/08/20	1	72.70	0	0.00	72.10	1	3,923	0.03%
2019/08/19	6	73.77	5	72.90	72.90	1	3,923	0.03%
2019/08/16	3	73.67	1	73.60	73.50	2	3,934	0.05%
2019/08/15	6	71.42	6	71.37	71.40	0	3,938	0.00%
2019/08/14	0	0.00	1	74.20	72.60	-1	3,974	-0.03%
2019/08/13	2	74.15	4	73.65	73.40	-2	4,081	-0.05%
2019/08/12	8	74.31	7	74.34	74.30	1	4,085	0.02%
2019/08/08	1	72.90	0	0.00	74.30	1	4,088	0.02%
2019/08/07	5	72.90	4	72.40	72.10	1	4,098	0.02%
2019/08/06	6	71.03	5	72.40	72.60	1	4,114	0.02%
2019/08/05	7	72.96	8	73.16	72.90	-1	4,117	-0.02%
2019/08/02	13	73.25	11	73.44	73.40	2	4,112	0.05%
2019/08/01	11	76.57	8	76.10	75.40	3	4,051	0.07%
2019/07/31	25	76.58	18	76.90	76.60	7	4,034	0.17%
2019/07/30	15	76.84	10	76.91	75.80	5	4,001	0.12%
2019/07/29	13	80.88	14	80.93	79.90	-1	3,882	-0.03%
2019/07/26	14	81.69	25	81.73	81.60	-11	3,842	-0.29%
2019/07/25	22	80.06	30	80.00	79.80	-8	3,739	-0.21%
2019/07/24	17	79.74	25	80.42	79.80	-8	3,714	-0.22%
2019/07/23	13	78.93	25	79.29	79.00	-12	3,639	-0.33%
2019/07/22	34	79.68	21	79.23	78.80	13	3,615	0.36%
2019/07/19	29	78.72	29	77.98	79.20	0	3,610	0.00%
2019/07/18	58	79.29	33	78.55	76.80	25	3,515	0.71%
2019/07/17	104	78.15	128	77.86	78.10	-24	3,303	-0.73%	大買/大賣/
2019/07/16	16	72.11	12	72.95	74.00	4	2,902	0.14%
2019/07/12	12	70.02	17	69.61	69.60	-5	2,834	-0.18%
2019/07/11	10	70.50	9	69.80	69.80	1	2,876	0.03%
2019/07/10	16	70.16	17	70.43	70.30	-1	2,876	-0.03%
2019/07/09	10	70.43	7	70.93	70.50	3	2,869	0.10%
2019/07/08	3	68.73	2	69.00	69.00	1	2,834	0.04%
2019/07/05	6	69.15	5	69.30	69.20	1	2,877	0.03%
2019/07/04	11	68.87	8	68.76	69.00	3	2,863	0.10%
2019/07/03	4	67.13	4	67.20	67.10	0	2,838	0.00%
2019/07/02	10	66.78	5	65.84	67.00	5	2,871	0.17%
2019/06/28	4	65.10	4	65.33	64.90	0	2,906	0.00%
2019/06/26	3	66.40	3	66.30	66.40	0	2,975	0.00%
2019/06/25	7	66.29	12	66.41	66.20	-5	3,000	-0.17%
2019/06/24	10	66.04	11	66.03	66.10	-1	3,004	-0.03%
2019/06/21	23	67.68	24	67.60	66.90	-1	2,962	-0.03%
2019/06/20	3	70.30	0	0.00	69.90	3	2,865	0.10%
2019/06/19	8	69.96	8	69.78	69.90	0	2,941	0.00%
2019/06/18	3	69.73	3	70.20	69.30	0	3,037	0.00%
2019/06/17	0	0.00	10	70.08	69.70	-10	3,236	-0.31%
2019/06/14	7	69.70	7	69.69	69.60	0	3,334	0.00%
2019/06/13	18	69.61	19	69.82	69.60	-1	3,325	-0.03%
2019/06/12	38	70.98	27	70.83	70.00	11	3,290	0.33%
2019/06/11	11	69.68	7	69.39	69.30	4	3,206	0.12%
2019/06/10	20	69.85	12	70.07	70.10	8	3,183	0.25%
2019/06/06	12	68.37	13	68.48	68.70	-1	3,137	-0.03%
2019/06/05	29	68.49	30	68.73	68.60	-1	3,078	-0.03%
2019/06/04	3	66.17	10	65.97	66.00	-7	2,931	-0.24%
2019/06/03	11	65.78	9	65.11	64.10	2	2,900	0.07%
2019/05/31	28	65.16	30	65.28	65.40	-2	2,850	-0.07%
2019/05/30	2	62.40	1	62.10	62.00	1	2,749	0.04%
2019/05/29	1	62.20	1	62.40	62.10	0	2,775	0.00%
2019/05/28	9	62.11	0	0.00	62.20	9	2,772	0.32%
2019/05/27	0	0.00	2	62.20	62.20	-2	2,780	-0.07%
2019/05/24	11	63.57	11	62.61	62.30	0	2,789	0.00%
2019/05/23	3	62.67	7	62.71	63.10	-4	2,807	-0.14%
2019/05/22	19	63.85	24	62.69	62.40	-5	2,851	-0.18%
2019/05/21	19	64.02	16	63.78	63.10	3	2,864	0.10%
2019/05/20	32	64.16	35	63.83	64.40	-3	2,977	-0.10%
2019/05/17	10	60.75	8	61.33	60.80	2	2,901	0.07%
2019/05/16	7	61.00	8	62.38	60.00	-1	2,945	-0.03%
2019/05/15	3	62.10	14	61.81	62.60	-11	2,945	-0.37%
2019/05/14	17	58.88	7	59.84	60.40	10	2,978	0.34%
2019/05/13	8	59.06	3	61.03	59.00	5	3,060	0.16%
2019/05/10	1	60.90	6	60.93	60.80	-5	3,121	-0.16%
2019/05/09	5	62.02	3	62.67	62.00	2	3,214	0.06%
2019/05/08	3	62.70	3	64.17	62.70	0	3,271	0.00%
2019/05/07	3	63.77	2	64.00	63.70	1	3,348	0.03%
2019/05/06	7	63.59	20	62.69	63.60	-13	3,616	-0.36%
2019/05/03	5	63.52	3	63.70	63.50	2	3,946	0.05%
2019/05/02	20	62.83	2	64.00	62.40	18	4,045	0.44%
2019/04/30	5	61.24	21	61.35	60.90	-16	4,023	-0.40%
2019/04/29	6	62.90	0	0.00	62.00	6	4,088	0.15%
2019/04/26	1	63.50	5	63.14	62.40	-4	4,083	-0.10%
2019/04/25	15	65.92	12	65.44	64.60	3	4,066	0.07%
2019/04/24	2	69.10	3	68.93	68.40	-1	4,033	-0.02%
2019/04/23	13	69.64	5	68.96	68.20	8	4,058	0.20%
2019/04/22	12	70.24	5	70.58	68.90	7	4,040	0.17%
2019/04/19	12	69.03	11	68.25	68.20	1	4,055	0.02%
2019/04/18	19	69.08	3	67.67	70.00	16	4,143	0.39%
2019/04/17	22	69.99	3	70.10	69.40	19	4,083	0.47%
2019/04/16	40	72.03	10	71.52	71.90	30	4,072	0.74%
2019/04/15	13	72.02	3	72.50	72.50	10	4,159	0.24%
2019/04/12	5	72.84	0	0.00	71.90	5	4,313	0.12%
2019/04/11	15	75.18	18	75.21	74.00	-3	4,398	-0.07%
2019/04/10	2	74.25	3	74.50	74.50	-1	4,433	-0.02%
2019/04/09	13	74.48	14	73.75	73.60	-1	4,515	-0.02%
2019/04/08	5	74.02	5	74.42	74.10	0	4,521	0.00%
2019/04/03	3	73.43	17	73.32	73.70	-14	4,517	-0.31%
2019/04/02	2	72.10	2	72.25	72.00	0	4,550	0.00%
2019/04/01	11	73.99	8	72.05	71.70	3	4,815	0.06%
2019/03/29	23	73.51	29	72.98	74.00	-6	4,907	-0.12%
2019/03/28	5	71.62	4	71.58	71.40	1	4,929	0.02%
2019/03/27	5	73.84	5	73.56	72.80	0	4,948	0.00%
2019/03/26	8	73.96	2	75.10	73.80	6	5,053	0.12%
2019/03/25	9	74.64	8	74.10	74.00	1	5,074	0.02%
2019/03/22	34	76.47	13	76.43	76.30	21	5,057	0.42%
2019/03/21	45	76.92	66	75.70	74.20	-21	5,039	-0.42%
2019/03/20	47	75.42	52	75.44	75.80	-5	4,979	-0.10%
2019/03/19	18	71.46	21	71.42	72.50	-3	4,803	-0.06%
2019/03/18	5	69.60	1	69.90	69.40	4	4,713	0.08%
2019/03/15	0	0.00	15	68.70	69.00	-15	4,770	-0.31%
2019/03/14	0	0.00	1	69.20	68.20	-1	4,799	-0.02%
2019/03/12	10	70.40	0	0.00	69.10	10	4,923	0.20%
2019/03/11	2	69.50	2	69.00	69.00	0	5,007	0.00%
2019/03/08	5	67.80	11	68.65	69.40	-6	5,068	-0.12%
2019/03/07	0	0.00	21	68.08	67.30	-21	5,365	-0.39%
2019/03/05	15	69.06	13	68.98	68.90	2	5,601	0.04%
2019/03/04	23	70.93	7	70.57	69.10	16	5,658	0.28%
2019/02/27	2	68.70	2	68.40	69.40	0	5,910	0.00%
2019/02/25	0	0.00	1	70.50	70.40	-1	6,074	-0.02%
2019/02/22	10	70.56	5	69.84	70.10	5	6,109	0.08%
2019/02/21	18	71.75	7	71.63	71.00	11	6,109	0.18%
2019/02/20	9	70.34	8	70.25	70.10	1	6,103	0.02%
2019/02/19	33	71.47	36	71.49	70.10	-3	6,159	-0.05%
2019/02/18	5	68.38	5	68.94	68.50	0	6,167	0.00%
2019/02/15	22	69.63	3	68.97	68.20	19	6,632	0.29%
2019/02/14	4	69.03	4	68.65	68.50	0	6,673	0.00%
2019/02/13	12	69.70	22	69.26	68.70	-10	6,744	-0.15%
2019/02/12	4	71.20	4	71.80	70.00	0	6,721	0.00%
2019/02/11	10	69.58	21	69.77	69.90	-11	6,675	-0.16%
2019/01/30	16	67.69	13	67.10	65.80	3	6,692	0.04%
2019/01/29	16	66.51	14	66.65	66.90	2	6,755	0.03%
2019/01/28	29	66.35	25	66.22	66.30	4	6,809	0.06%
2019/01/25	60	65.56	66	65.44	64.40	-6	6,929	-0.09%
2019/01/24	73	64.36	78	64.54	65.60	-5	6,718	-0.07%
2019/01/23	43	59.07	51	59.17	60.00	-8	6,490	-0.12%
2019/01/22	8	56.09	9	55.97	56.30	-1	6,503	-0.02%
2019/01/21	20	54.25	16	55.11	55.20	4	6,652	0.06%
2019/01/18	12	57.40	12	57.58	58.10	0	6,676	0.00%
2019/01/17	3	57.57	4	58.10	56.60	-1	6,808	-0.01%
2019/01/16	14	57.44	19	57.75	57.80	-5	6,925	-0.07%
2019/01/15	10	55.61	4	56.45	56.50	6	7,096	0.08%
2019/01/14	0	0.00	1	55.00	54.20	-1	7,266	-0.01%
2019/01/11	14	55.16	10	54.69	54.60	4	7,486	0.05%
2019/01/10	51	55.18	52	55.51	55.10	-1	7,773	-0.01%
2019/01/09	3	53.50	4	52.95	53.00	-1	7,830	-0.01%
2019/01/08	6	52.73	6	52.77	52.50	0	7,968	0.00%
2019/01/07	33	53.24	31	53.13	52.80	2	8,129	0.02%
2019/01/04	21	55.27	14	55.35	52.50	7	8,277	0.08%
2019/01/03	32	57.89	34	58.12	58.30	-2	8,492	-0.02%
2019/01/02	19	62.15	17	62.02	61.10	2	8,680	0.02%
2018/12/28	16	66.10	16	65.48	65.00	0	8,801	0.00%
2018/12/27	2	63.65	3	63.73	63.70	-1	9,037	-0.01%
2018/12/26	1	63.10	3	64.43	63.20	-2	9,370	-0.02%
2018/12/25	19	65.20	20	65.28	65.00	-1	9,769	-0.01%
2018/12/24	66	67.61	57	67.90	67.10	9	10,018	0.09%
2018/12/22	13	63.32	21	64.01	65.00	-8	10,207	-0.08%
2018/12/21	18	58.67	13	58.22	59.10	5	10,623	0.05%
2018/12/20	12	60.23	13	59.67	59.00	-1	10,960	-0.01%
2018/12/19	31	60.28	33	60.44	60.50	-2	11,468	-0.02%
2018/12/18	7	62.73	8	61.81	61.00	-1	11,953	-0.01%
2018/12/17	4	63.15	4	63.00	63.20	0	12,303	0.00%
2018/12/14	23	63.43	17	63.15	63.20	6	12,465	0.05%
2018/12/13	8	66.64	14	67.21	65.00	-6	12,579	-0.05%
2018/12/12	6	66.10	4	65.80	66.20	2	12,862	0.02%
2018/12/11	2	64.40	2	64.50	64.50	0	13,107	0.00%
2018/12/10	19	65.41	11	65.48	64.30	8	13,465	0.06%
2018/12/07	5	64.20	5	64.52	64.40	0	13,711	0.00%
2018/12/06	4	65.23	9	66.47	64.80	-5	14,114	-0.04%
2018/12/05	21	67.39	25	67.20	66.90	-4	14,250	-0.03%
2018/12/04	16	69.75	14	69.30	69.20	2	14,513	0.01%
2018/12/03	7	68.61	19	68.59	68.30	-12	14,797	-0.08%
2018/11/30	35	66.95	29	68.40	67.80	6	14,973	0.04%
2018/11/29	43	70.67	55	69.44	68.20	-12	14,764	-0.08%
2018/11/28	13	71.60	7	71.04	71.00	6	14,595	0.04%
2018/11/27	7	72.43	9	72.59	73.00	-2	14,535	-0.01%
2018/11/26	47	70.79	47	70.13	72.30	0	14,478	0.00%
2018/11/23	26	74.97	22	75.11	74.80	4	14,229	0.03%
2018/11/22	22.3	79.72	20	79.33	76.50	2.3	14,115	0.02%
2018/11/21	7	80.89	13	80.76	80.30	-6	14,052	-0.04%
2018/11/20	3	80.47	3	80.03	80.00	0	14,013	0.00%
2018/11/19	10	80.66	11	80.70	80.70	-1	14,004	-0.01%
2018/11/16	17	81.35	21	81.26	80.30	-4	14,049	-0.03%
2018/11/15	42	84.23	35	83.54	82.20	7	13,976	0.05%
2018/11/14	116	85.43	131	85.38	83.80	-15	13,824	-0.11%	大買/大賣/
2018/11/13	24	79.50	17	80.23	80.90	7	13,419	0.05%
2018/11/12	15	80.92	22	80.97	80.20	-7	13,402	-0.05%
2018/11/09	15	78.95	20	78.72	79.80	-5	13,327	-0.04%
2018/11/08	26	80.09	36	79.94	78.50	-10	13,296	-0.08%
2018/11/07	37	81.16	32	80.91	80.30	5	13,236	0.04%
2018/11/06	81	80.79	68	81.00	79.50	13	13,157	0.10%
2018/11/05	41	79.81	40	79.82	78.60	1	12,993	0.01%
2018/11/02	58	78.48	59	79.38	77.70	-1	12,891	-0.01%
2018/11/01	7	74.77	9	74.43	74.50	-2	12,665	-0.02%
2018/10/31	19	74.73	16	74.66	74.30	3	12,596	0.02%
2018/10/30	36	71.99	31	71.79	74.20	5	12,473	0.04%
2018/10/29	52	74.39	49	73.75	72.20	3	12,330	0.02%
2018/10/26	61	80.03	63	79.33	77.10	-2	12,151	-0.02%
2018/10/25	56	79.07	69	78.90	80.00	-13	12,043	-0.11%
2018/10/24	35	81.35	31	81.56	81.10	4	11,906	0.03%
2018/10/23	43	82.80	44	82.58	81.40	-1	11,815	-0.01%
2018/10/22	90	80.45	101	80.75	81.80	-11	11,596	-0.09%	大賣/
2018/10/19	78	77.77	75	77.74	78.70	3	11,432	0.03%
2018/10/18	56	77.73	53	77.20	76.90	3	11,219	0.03%
2018/10/17	35	76.09	38	76.15	75.00	-3	10,919	-0.03%
2018/10/16	46	78.28	48	77.28	75.50	-2	10,849	-0.02%
2018/10/15	52	79.81	46	79.37	78.00	6	10,703	0.06%
2018/10/12	93	79.13	86	79.73	81.00	7	10,551	0.07%
2018/10/11	80	79.66	64	79.50	77.40	16	10,349	0.15%
2018/10/09	113	84.68	120	84.35	86.00	-7	10,213	-0.07%	大買/大賣/
2018/10/08	35	84.74	32	84.47	83.00	3	10,041	0.03%
2018/10/05	94	86.42	85	86.17	86.00	9	9,870	0.09%
2018/10/04	91	86.17	106	85.47	88.90	-15	9,556	-0.16%	大賣/
2018/10/03	102	87.50	111	88.20	84.30	-9	9,225	-0.10%	大買/大賣/
2018/10/02	103	91.92	91	91.14	90.00	12	8,836	0.14%	大買/
2018/10/01	94	90.66	97	90.51	92.50	-3	8,548	-0.04%
2018/09/28	83	96.33	88	95.28	90.90	-5	8,092	-0.06%
2018/09/27	66	98.27	97	98.04	99.00	-31	7,571	-0.41%
2018/09/26	123	95.75	100	94.74	100.00	23	7,234	0.32%	大買/
2018/09/25	177	95.81	167	94.97	91.40	10	6,718	0.15%	大買/大賣/
2018/09/21	101	89.69	91	90.08	93.50	10	6,141	0.16%	大買/
2018/09/20	47	85.02	40	85.51	86.20	7	5,790	0.12%
2018/09/19	80	85.11	50	84.96	84.40	30	5,686	0.53%
2018/09/18	92	85.37	105	85.11	83.50	-13	5,687	-0.23%	大賣/
2018/09/17	77	83.98	66	83.46	85.20	11	5,506	0.20%
2018/09/14	86	79.62	152	79.54	80.00	-66	5,357	-1.23%	大賣/
2018/09/13	100	84.67	102	84.41	83.10	-2	5,057	-0.04%	大賣/
2018/09/12	103	82.73	106	83.06	85.00	-3	4,890	-0.06%	大買/大賣/
2018/09/11	52	77.65	63	77.77	79.50	-11	5,000	-0.22%
2018/09/10	72	75.90	63	76.24	77.50	9	4,947	0.18%
2018/09/07	77	73.52	77	73.89	74.50	0	4,690	0.00%
2018/09/06	48	70.98	47	71.46	69.30	1	4,552	0.02%
2018/09/05	12	67.98	14	68.32	69.70	-2	4,361	-0.05%
2018/09/04	1	62.80	0	0.00	63.40	1	4,267	0.02%
2018/09/03	1	63.00	0	0.00	62.60	1	4,278	0.02%
2018/08/31	1	64.50	0	0.00	63.80	1	4,283	0.02%
2018/08/30	8	64.54	9	64.62	64.10	-1	4,310	-0.02%
2018/08/27	12	62.77	1	63.30	62.70	11	4,500	0.24%
2018/08/24	2	62.00	4	61.95	62.00	-2	4,559	-0.04%
2018/08/23	21	64.25	19	63.43	62.90	2	4,554	0.04%
2018/08/22	1	61.10	1	61.20	60.80	0	4,475	0.00%
2018/08/21	2	61.15	1	61.50	61.10	1	4,499	0.02%
2018/08/20	20	60.78	21	60.17	61.50	-1	4,545	-0.02%
2018/08/17	7	60.69	8	61.35	60.50	-1	4,488	-0.02%
2018/08/14	8	62.61	6	61.98	63.60	2	4,522	0.04%
2018/08/13	5	62.74	1	61.60	62.00	4	4,511	0.09%
2018/08/10	2	65.90	10	65.54	65.10	-8	4,476	-0.18%
2018/08/09	3	66.83	4	66.70	66.70	-1	4,462	-0.02%
2018/08/08	1	69.00	3	68.90	68.50	-2	4,433	-0.05%
2018/08/07	2	69.25	6	68.93	68.90	-4	4,430	-0.09%
2018/08/06	6	68.92	0	0.00	68.80	6	4,434	0.14%
2018/08/03	0	0.00	2	69.55	69.70	-2	4,453	-0.04%
2018/08/02	1	69.00	1	68.70	68.80	0	4,448	0.00%
2018/08/01	1	69.60	0	0.00	69.30	1	4,488	0.02%
2018/07/30	11	70.09	3	70.30	68.70	8	4,552	0.18%
2018/07/27	1	68.50	1	68.50	68.80	0	4,530	0.00%
2018/07/26	29	67.80	12	67.65	68.30	17	4,516	0.38%
2018/07/25	3	70.23	0	0.00	69.80	3	4,465	0.07%
2018/07/24	4	69.85	2	70.20	70.10	2	4,457	0.04%
2018/07/23	11	70.90	21	71.16	70.00	-10	4,763	-0.21%
2018/07/20	8	68.39	5	68.40	69.00	3	4,936	0.06%
2018/07/19	2	68.80	3	68.43	68.30	-1	4,961	-0.02%
2018/07/18	28	67.76	14	67.92	68.10	14	4,975	0.28%
2018/07/17	41	69.69	41	69.77	67.20	0	4,953	0.00%
2018/07/16	25	68.71	30	68.60	70.60	-5	4,762	-0.10%
2018/07/13	1	65.30	7	64.67	64.20	-6	4,662	-0.13%
2018/07/12	1	65.40	0	0.00	64.50	1	4,647	0.02%
2018/07/11	15	64.77	3	64.73	64.70	12	4,662	0.26%
2018/07/10	9	64.69	4	64.80	65.40	5	4,665	0.11%
2018/07/09	2	62.70	3	62.40	63.40	-1	4,700	-0.02%
2018/07/06	11	61.06	3	61.20	61.30	8	4,740	0.17%
2018/07/05	9	61.20	2	61.20	61.00	7	5,370	0.13%
2018/07/04	15	61.03	4	61.68	62.40	11	6,067	0.18%
2018/07/03	1	63.20	49	61.04	60.10	-48	6,390	-0.75%
2018/07/02	5	62.18	11	61.96	62.30	-6	6,626	-0.09%
2018/06/29	8	65.14	9	64.09	63.50	-1	7,054	-0.01%
2018/06/28	32	64.12	13	63.50	63.90	19	7,658	0.25%
2018/06/27	22	66.55	19	64.96	62.70	3	8,332	0.04%
2018/06/26	15	63.59	18	63.70	64.90	-3	8,802	-0.03%
2018/06/25	12	64.19	11	64.35	62.10	1	8,792	0.01%
2018/06/22	8	63.60	13	63.00	61.60	-5	8,963	-0.06%
2018/06/21	23	69.23	20	69.15	66.20	3	9,315	0.03%
2018/06/20	101	70.74	98	70.06	70.20	3	9,496	0.03%	大買/
2018/06/19	24	66.72	33	67.75	69.50	-9	9,680	-0.09%
2018/06/15	19	63.92	16	62.84	63.20	3	9,827	0.03%
2018/06/14	27	64.21	35	64.25	62.50	-8	9,898	-0.08%
2018/06/13	2	57.50	4	58.53	60.60	-2	10,054	-0.02%
2018/06/12	1	55.80	8	55.56	55.10	-7	10,117	-0.07%
2018/06/11	4	54.60	2	54.50	54.70	2	10,221	0.02%
2018/06/08	18	55.04	0	0.00	54.70	18	10,384	0.17%
2018/06/07	14	57.50	6	57.10	56.60	8	10,840	0.07%
2018/06/06	11	58.78	8	59.05	58.90	3	11,129	0.03%
2018/06/05	5	57.04	4	57.20	56.20	1	11,160	0.01%
2018/06/04	26	57.48	21	57.63	58.00	5	11,225	0.04%
2018/06/01	2	53.10	2	53.75	54.20	0	11,274	0.00%
2018/05/30	0	0.00	1	51.30	50.00	-1	11,776	-0.01%
2018/05/29	3	52.27	2	52.00	50.50	1	11,998	0.01%
2018/05/28	2	50.90	3.1	52.26	50.30	-1.1	12,283	-0.01%
2018/05/25	11	56.49	14	55.80	55.10	-3	12,605	-0.02%
2018/05/24	8	58.83	2	59.40	59.00	6	13,238	0.05%
2018/05/23	9.1	59.39	4	59.28	59.20	5.1	13,666	0.04%
2018/05/18	1	49.55	0	0.00	50.30	1	14,603	0.01%
2018/05/14	1.1	49.50	2	49.65	49.60	-0.9	16,541	-0.01%
2018/05/11	0	0.00	2	53.40	52.00	-2	17,175	-0.01%
2018/05/10	1	48.00	1	48.30	48.60	0	17,546	0.00%
2018/05/09	0	0.00	1	45.50	49.00	-1	17,854	-0.01%
2018/05/07	1	50.00	2	52.50	52.00	-1	17,936	-0.01%
2018/05/04	3	53.40	3	53.40	53.40	0	17,963	0.00%
2018/04/30	0	0.00	0.2	73.10	73.10	-0.2	18,108	0.00%
2018/04/27	107	72.76	51	71.64	73.80	56	18,128	0.31%	大買/
2018/04/26	37	76.79	80	80.12	73.70	-43	17,823	-0.24%
2018/04/25	0	0.00	31	80.09	81.80	-31	17,643	-0.18%
2018/04/24	5	84.50	1	81.00	81.00	4	17,647	0.02%
2018/04/23	3	83.00	7	82.67	83.50	-4	17,918	-0.02%
2018/04/20	1	85.00	3	83.77	82.60	-2	17,939	-0.01%
2018/04/19	0	0.00	2	83.20	83.50	-2	17,908	-0.01%
2018/04/18	1	84.80	5	84.18	83.10	-4	17,921	-0.02%
2018/04/17	5	83.56	0	0.00	83.00	5	17,958	0.03%
2018/04/16	0	0.00	1	84.10	82.60	-1	18,044	-0.01%
2018/04/13	6	84.62	2	85.80	84.80	4	18,169	0.02%
2018/04/12	6.1	85.24	10	86.40	85.00	-3.9	18,343	-0.02%
2018/04/11	148	84.99	145	84.81	86.00	3	18,776	0.02%	大買/大賣/
2018/04/10	85	92.58	76	88.08	83.30	9	18,412	0.05%
2018/04/09	103	89.16	106	88.14	92.50	-3	17,913	-0.02%	大買/大賣/
2018/04/03	81	83.41	80	83.12	84.10	1	17,701	0.01%
2018/04/02	47	82.38	55	82.26	81.70	-8	17,646	-0.05%
2018/03/31	165	81.75	150	81.20	80.50	15	17,313	0.09%	大買/大賣/
2018/03/30	61	80.95	58	80.79	83.40	3	16,682	0.02%
2018/03/29	82	72.79	82	74.39	75.90	0	15,958	0.00%
2018/03/28	76	69.55	81	69.68	69.00	-5	15,366	-0.03%
2018/03/27	87	70.18	79	70.35	69.50	8	15,310	0.05%
2018/03/26	33	68.89	26	69.06	70.00	7	15,026	0.05%
2018/03/23	33	65.41	29	65.40	67.50	4	14,647	0.03%
2018/03/22	99	67.22	108	67.53	65.70	-9	14,338	-0.06%	大賣/
2018/03/21	34	65.95	41	66.00	65.70	-7	13,650	-0.05%
2018/03/20	58	63.92	48	64.24	64.30	10	13,424	0.07%
2018/03/19	85	63.52	101	63.79	63.10	-16	13,399	-0.12%	大賣/
2018/03/16	32	61.93	34	62.36	61.20	-2	13,028	-0.02%
2018/03/15	54	60.85	53	61.40	61.40	1	12,907	0.01%
2018/03/14	118	60.41	117	60.70	61.00	1	12,787	0.01%	大買/大賣/
2018/03/13	114	63.78	94	62.64	60.00	20	12,630	0.16%	大買/
2018/03/12	25	59.88	31	59.77	62.90	-6	12,141	-0.05%
2018/03/09	8	57.68	7	58.20	57.20	1	11,822	0.01%
2018/03/08	14	58.21	20	58.21	58.50	-6	11,720	-0.05%
2018/03/07	33	60.58	28	60.63	58.00	5	11,607	0.04%
2018/03/06	41	59.95	43	59.89	60.70	-2	11,486	-0.02%
2018/03/05	35	59.76	38	59.87	59.00	-3	11,234	-0.03%
2018/03/02	30	62.60	35	62.72	61.80	-5	10,941	-0.05%
2018/03/01	47	62.63	37	62.95	63.50	10	10,699	0.09%
2018/02/27	42	61.22	60	61.31	62.50	-18	10,391	-0.17%
2018/02/26	74	57.36	95	56.42	59.00	-21	10,017	-0.21%
2018/02/23	94	66.14	59	67.10	56.50	35	9,342	0.37%
2018/02/22	56	60.69	62	61.14	62.70	-6	8,886	-0.07%
2018/02/21	119	54.75	106	54.70	57.00	13	8,514	0.15%	大買/大賣/
2018/02/12	24	49.70	46	50.55	51.90	-22	8,049	-0.27%
2018/02/09	27	46.31	21	46.57	47.20	6	7,837	0.08%
2018/02/08	95	47.53	94	47.67	46.30	1	7,587	0.01%
2018/02/07	167	54.02	173	53.77	48.95	-6	7,199	-0.08%	大買/大賣/
2018/02/06	76	56.33	44	55.12	52.20	32	6,565	0.49%
2018/02/05	185	55.92	186	56.00	58.00	-1	5,914	-0.02%	大買/大賣/
2018/02/02	42	51.71	38	52.28	52.80	4	5,273	0.08%
2018/02/01	42	46.49	36	46.75	48.00	6	4,891	0.12%
2018/01/31	4	43.43	4	43.46	43.65	0	4,577	0.00%
2018/01/30	3	39.90	0	0.00	39.70	3	4,503	0.07%
2018/01/29	13	40.45	10	40.38	39.70	3	4,515	0.07%
2018/01/26	17	40.88	13	38.61	40.00	4	4,440	0.09%
2018/01/25	0	0.00	5	41.97	42.00	-5	4,341	-0.12%
2018/01/24	0	0.00	4	41.50	41.55	-4	4,329	-0.09%
2018/01/23	10.2	40.86	1	41.60	41.60	9.2	4,313	0.21%
2018/01/22	0	0.00	1	38.95	39.45	-1	4,293	-0.02%
2018/01/19	5	38.26	7	37.74	37.55	-2	4,297	-0.05%
2018/01/18	16	35.58	0	0.00	37.50	16	4,220	0.38%
2018/01/17	3	33.33	12	29.98	34.10	-9	4,175	-0.22%
2018/01/16	1	33.00	37	33.00	33.00	-36	3,850	-0.94%
2018/01/15	2	36.65	1	36.65	36.65	1	3,832	0.03%
2018/01/12	0	0.00	1	40.70	40.70	-1	3,807	-0.03%
2018/01/11	10	44.65	10	45.19	45.20	0	3,760	0.00%
2018/01/10	6	39.58	10	38.75	41.10	-4	3,707	-0.11%
2018/01/09	16	36.54	0	0.00	37.40	16	3,597	0.44%
2018/01/08	42	33.32	46.1	33.73	34.00	-4.1	3,450	-0.12%
2018/01/05	44	29.67	36	29.58	30.95	8	3,223	0.25%
2018/01/04	88	27.32	53.1	27.60	28.15	34.9	2,767	1.26%
2018/01/03	19	24.95	7	25.38	25.60	12	2,512	0.48%
2018/01/02	21	22.80	26	22.54	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－2024/11/08

...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

新光-高雄券商分點個股進出
新光-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

新光-高雄 券商分點個股進出 新光-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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析