世紀鋼 (9958)-國泰-桃園券商分點個股進出

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
180.5
漲跌
▼0.5
漲幅
-0.28%
成交量
2,074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(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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	24	182.52	14.2	180.82	180.50	9.8	7,637	0.13%
2024/11/21	11	177.64	14	180.68	181.00	-3	7,728	-0.04%
2024/11/20	17.3	179.62	8.1	176.34	176.00	9.2	7,796	0.12%
2024/11/19	14.1	180.15	15	181.17	181.50	-0.9	7,847	-0.01%
2024/11/18	16.1	178.85	6	179.67	179.50	10.1	7,984	0.13%
2024/11/15	57.1	180.76	36.2	184.91	185.00	20.9	7,986	0.26%
2024/11/14	21.3	177.93	11.1	177.61	176.50	10.3	7,991	0.13%
2024/11/13	4	183.63	3.4	183.90	184.00	0.7	7,940	0.01%
2024/11/12	11.4	185.21	4	184.63	183.50	7.4	8,036	0.09%
2024/11/11	32.8	186.76	34	185.38	185.00	-1.2	8,050	-0.02%
2024/11/08	104.2	195.09	95.2	190.64	187.50	9	8,055	0.11%	大買/
2024/11/07	56.8	205.51	21.2	205.13	201.00	35.6	7,824	0.45%
2024/11/06	13.7	211.26	12	209.04	209.00	1.7	7,831	0.02%
2024/11/05	7	208.93	14	210.29	210.00	-7	7,900	-0.09%
2024/11/04	11	210.55	13.2	212.14	211.00	-2.2	8,135	-0.03%
2024/11/01	1.4	207.40	7.1	207.10	209.00	-5.7	8,126	-0.07%
2024/10/30	17.2	206.06	13.1	207.26	207.00	4.1	8,158	0.05%
2024/10/29	20	205.77	13.2	206.94	207.50	6.8	8,165	0.08%
2024/10/28	46	207.11	29	208.17	208.00	17	8,204	0.21%
2024/10/25	11	214.14	17	215.38	214.50	-6	8,228	-0.07%
2024/10/24	42.7	216.86	17.1	215.98	213.50	25.6	8,414	0.30%
2024/10/23	20.4	223.94	15.2	224.58	224.00	5.2	8,386	0.06%
2024/10/22	105.5	230.37	66.2	224.04	223.50	39.3	8,348	0.47%	大買/
2024/10/21	41.1	234.80	25.1	235.19	233.00	16	8,347	0.19%
2024/10/18	41.7	231.83	59.7	235.28	233.00	-18	8,330	-0.22%
2024/10/17	18.2	230.92	44.5	231.72	230.50	-26.2	8,231	-0.32%
2024/10/16	27.3	223.24	25	222.58	221.00	2.3	8,138	0.03%
2024/10/15	81.7	226.43	52	222.02	221.00	29.7	8,125	0.37%
2024/10/14	15.8	221.19	27.6	225.82	230.50	-11.8	8,177	-0.14%
2024/10/11	14.4	210.71	16.1	212.94	213.50	-1.7	8,098	-0.02%
2024/10/09	16.1	214.09	21	212.92	211.00	-4.9	8,127	-0.06%
2024/10/08	33.4	220.21	14.1	216.42	215.00	19.3	8,168	0.24%
2024/10/07	8.2	225.55	3	228.00	223.50	5.2	8,182	0.06%
2024/10/04	19.1	225.37	23	222.17	223.00	-3.9	8,346	-0.05%
2024/10/01	32.5	225.89	32	225.70	229.50	0.5	8,380	0.01%
2024/09/30	45.1	230.58	27.5	225.63	222.00	17.7	8,318	0.21%
2024/09/27	22.1	233.89	22.3	236.70	233.00	-0.1	8,316	0.00%
2024/09/26	17.4	240.91	18.6	239.03	236.50	-1.2	8,316	-0.01%
2024/09/25	82.3	244.79	38.6	239.98	238.00	43.7	8,379	0.52%
2024/09/24	44	240.48	50.6	242.86	247.00	-6.6	8,548	-0.08%
2024/09/23	82.3	248.92	50.2	246.07	244.00	32.2	8,453	0.38%
2024/09/20	69.8	242.78	84.9	245.58	241.50	-15.1	8,310	-0.18%
2024/09/19	16	219.59	27.7	224.95	234.50	-11.7	7,989	-0.15%
2024/09/18	9.1	209.86	14	213.18	213.50	-5	7,958	-0.06%
2024/09/16	10.1	209.44	6	210.42	206.50	4.1	7,975	0.05%
2024/09/13	19.1	211.77	20	212.88	209.50	-0.9	8,012	-0.01%
2024/09/12	8	209.13	5.2	210.10	210.00	2.8	8,120	0.03%
2024/09/11	2.2	204.69	5	203.20	204.00	-2.9	8,216	-0.03%
2024/09/10	44.3	208.86	25	205.46	204.50	19.3	8,325	0.23%
2024/09/09	7	215.00	6	215.75	213.00	1	8,444	0.01%
2024/09/06	10.5	220.19	8	220.93	219.00	2.5	8,650	0.03%
2024/09/05	20	215.54	26	217.31	219.00	-6	8,645	-0.07%
2024/09/04	32.2	207.74	19	209.53	206.00	13.2	8,757	0.15%
2024/09/03	22.7	227.63	17.3	225.95	223.00	5.4	8,953	0.06%
2024/09/02	12	237.17	8	238.56	235.00	4	8,877	0.05%
2024/08/30	25.7	242.09	23	242.73	237.50	2.7	8,842	0.03%
2024/08/29	29.8	241.18	17.1	240.99	239.00	12.6	8,862	0.14%
2024/08/28	71.1	241.91	67	244.44	243.50	4.1	8,774	0.05%
2024/08/27	18.2	222.23	39.4	225.46	234.50	-21.2	8,436	-0.25%
2024/08/26	10.3	213.55	11.2	214.88	213.50	-0.9	8,281	-0.01%
2024/08/23	23.6	210.65	19.1	210.43	212.50	4.4	8,276	0.05%
2024/08/22	5.4	211.09	7.3	212.13	211.50	-1.9	8,291	-0.02%
2024/08/21	25.6	211.36	21	213.19	209.00	4.6	8,408	0.05%
2024/08/20	26.4	211.32	19.3	213.22	212.00	7.1	8,503	0.08%
2024/08/19	17.3	207.63	13.3	207.40	206.00	4.1	8,502	0.05%
2024/08/16	8.1	206.07	1	209.00	205.50	7.1	8,839	0.08%
2024/08/15	10	206.50	11	208.95	206.00	-1	9,085	-0.01%
2024/08/14	9.5	204.57	4.5	208.73	205.00	4.9	9,121	0.05%
2024/08/13	8.2	202.71	3.6	202.97	204.00	4.6	9,178	0.05%
2024/08/12	21.2	205.32	25.2	203.90	200.50	-4.1	9,316	-0.04%
2024/08/09	14.2	194.11	12.5	194.74	192.50	1.7	9,580	0.02%
2024/08/08	17.2	190.53	9.4	192.55	188.00	7.9	9,762	0.08%
2024/08/07	9.2	186.08	11	188.23	194.50	-1.8	9,836	-0.02%
2024/08/06	15.9	176.98	15	183.09	177.00	0.9	9,893	0.01%
2024/08/05	26.7	197.00	16.2	192.82	192.50	10.5	9,848	0.11%
2024/08/02	12.4	217.40	10	219.60	213.50	2.4	9,988	0.02%
2024/08/01	22.2	221.54	14	220.54	220.50	8.2	10,009	0.08%
2024/07/31	23.6	220.67	22	223.11	219.50	1.6	10,021	0.02%
2024/07/30	4.4	217.91	4.5	219.28	220.00	-0.1	10,000	0.00%
2024/07/29	27.3	225.77	18.1	221.06	218.50	9.2	9,994	0.09%
2024/07/26	21.4	234.50	19	233.58	231.00	2.4	9,832	0.02%
2024/07/23	21.8	245.84	12.5	244.46	244.00	9.3	9,814	0.09%
2024/07/22	24.7	249.81	26	245.72	245.50	-1.3	9,830	-0.01%
2024/07/19	25.6	257.63	19.1	258.98	254.50	6.6	9,827	0.07%
2024/07/18	16.3	254.33	12	256.04	256.00	4.3	9,776	0.04%
2024/07/17	44.6	260.82	21	257.10	255.50	23.6	9,777	0.24%
2024/07/16	22.4	263.31	19.3	262.12	263.50	3.1	9,788	0.03%
2024/07/15	39.1	265.73	25	265.52	265.00	14.1	9,799	0.14%
2024/07/12	11.6	278.36	10.1	278.97	274.50	1.5	9,683	0.02%
2024/07/11	18.2	281.57	15.2	279.59	278.00	3.1	9,733	0.03%
2024/07/10	5.8	284.86	15.7	287.94	281.50	-9.8	9,796	-0.10%
2024/07/09	14	280.64	10	281.75	280.00	4	9,835	0.04%
2024/07/08	36.2	279.58	18.7	279.21	275.50	17.5	9,848	0.18%
2024/07/05	27.1	298.58	20	297.68	295.00	7.1	9,834	0.07%
2024/07/04	14.1	294.37	16	294.84	294.00	-1.9	9,860	-0.02%
2024/07/03	26.6	294.75	29.1	294.65	291.50	-2.6	9,828	-0.03%
2024/07/02	33.7	294.46	23.2	294.57	292.00	10.5	9,769	0.11%
2024/07/01	28	294.60	21	296.81	296.00	7	9,743	0.07%
2024/06/28	79.1	311.87	33.3	309.44	302.00	45.8	9,624	0.48%
2024/06/27	17.2	328.66	22.5	326.04	325.00	-5.2	9,366	-0.06%
2024/06/26	9.5	329.44	12.5	330.53	329.50	-3.1	9,356	-0.03%
2024/06/25	51.4	328.27	37.3	328.86	325.50	14.1	9,335	0.15%
2024/06/24	34.7	330.03	25	329.82	329.00	9.7	9,322	0.10%
2024/06/21	12.4	346.28	5	348.19	342.00	7.4	9,386	0.08%
2024/06/20	18.2	347.43	30.1	345.53	351.00	-11.9	9,456	-0.13%
2024/06/19	41.4	344.42	40	344.50	341.50	1.4	9,514	0.01%
2024/06/18	40.3	363.90	30	360.60	354.50	10.3	9,517	0.11%
2024/06/17	23	362.73	32.5	365.26	365.00	-9.5	9,630	-0.10%
2024/06/14	36.6	362.29	17.3	360.20	355.00	19.3	9,559	0.20%
2024/06/13	51.3	351.13	61.3	354.23	362.00	-10	9,391	-0.11%
2024/06/12	20	321.42	21	325.19	329.50	-1	9,160	-0.01%
2024/06/11	41	330.31	35.4	331.30	324.50	5.7	9,132	0.06%
2024/06/07	35.1	310.86	81	314.77	324.50	-45.9	9,007	-0.51%
2024/06/06	13.3	287.84	21.1	293.62	295.00	-7.9	8,787	-0.09%
2024/06/05	18	287.03	11.2	285.63	284.00	6.8	8,774	0.08%
2024/06/04	23.9	295.04	15.1	296.25	286.00	8.9	8,815	0.10%
2024/06/03	13.9	290.27	16.1	295.44	293.50	-2.3	8,761	-0.03%
2024/05/31	37.5	287.82	28	289.39	287.00	9.5	8,717	0.11%
2024/05/30	13	287.85	11	287.45	285.50	2	8,658	0.02%
2024/05/29	23.9	298.34	21.9	294.99	292.00	2.1	8,655	0.02%
2024/05/28	20.2	299.82	40.6	304.14	302.00	-20.4	8,624	-0.24%
2024/05/27	37.9	303.90	14	302.36	297.00	23.9	8,627	0.28%
2024/05/24	27	294.81	48.9	293.78	299.50	-21.9	8,472	-0.26%
2024/05/23	18.4	290.32	17.3	291.35	288.50	1.1	8,346	0.01%
2024/05/22	84.4	289.47	116	292.50	294.50	-31.6	8,328	-0.38%	大賣/
2024/05/21	41	262.60	99.3	266.63	275.50	-58.3	8,077	-0.72%
2024/05/20	42.1	252.23	26.6	252.56	250.50	15.5	7,769	0.20%
2024/05/17	69.2	248.78	45.3	251.41	252.50	23.9	7,690	0.31%
2024/05/16	55.2	245.80	22	248.89	243.00	33.2	7,576	0.44%
2024/05/15	39.4	251.01	34.6	254.18	240.50	4.8	7,505	0.06%
2024/05/14	26.8	246.16	50.1	246.94	248.50	-23.3	7,230	-0.32%
2024/05/13	22.3	237.17	34.5	237.45	236.00	-12.1	6,998	-0.17%
2024/05/10	16	221.79	11.1	222.50	224.50	5	6,820	0.07%
2024/05/09	52.7	231.57	34.2	229.14	225.50	18.5	6,721	0.27%
2024/05/08	9.1	221.86	20.4	227.22	231.00	-11.3	6,564	-0.17%
2024/05/07	26.6	219.13	21.1	211.23	210.00	5.5	6,467	0.08%
2024/05/06	24.4	230.65	17.1	231.37	223.50	7.3	6,473	0.11%
2024/05/03	1.1	228.62	22.9	229.11	230.00	-21.8	6,489	-0.34%
2024/05/02	7.5	227.27	23.4	232.58	230.00	-15.9	6,487	-0.25%
2024/04/30	25.6	221.61	26.1	223.31	223.50	-0.5	6,468	-0.01%
2024/04/29	13	218.65	9.4	219.12	217.50	3.6	6,652	0.05%
2024/04/26	14.3	211.08	17	214.56	212.50	-2.7	6,693	-0.04%
2024/04/25	26.3	203.29	8.6	208.20	207.50	17.7	6,699	0.26%
2024/04/24	6	199.00	4	200.25	200.00	2	6,689	0.03%
2024/04/23	19.5	197.33	14	194.96	194.00	5.5	6,756	0.08%
2024/04/22	17.5	202.73	2	208.75	198.00	15.5	6,803	0.23%
2024/04/19	25.3	214.11	27.3	215.08	212.00	-1.9	6,981	-0.03%
2024/04/18	16.3	215.55	18	215.22	215.50	-1.8	6,969	-0.03%
2024/04/17	16	218.78	23.1	218.86	216.50	-7.1	6,996	-0.10%
2024/04/16	32.3	211.84	36	212.61	211.50	-3.7	7,118	-0.05%
2024/04/15	9.1	212.65	23.3	212.61	210.00	-14.2	7,041	-0.20%
2024/04/12	27.4	199.90	27.2	203.90	206.50	0.2	6,916	0.00%
2024/04/11	95.3	208.00	18	204.44	200.50	77.3	6,878	1.12%
2024/04/10	18.2	219.97	36.3	224.37	222.50	-18.1	6,709	-0.27%
2024/04/09	13.4	213.59	12.5	212.74	212.00	0.9	6,606	0.01%
2024/04/08	22	213.25	15	213.83	213.50	7	6,659	0.11%
2024/04/03	13.8	213.77	13	215.08	216.00	0.8	6,637	0.01%
2024/04/02	16.3	214.06	5.3	216.02	212.50	11.1	6,604	0.17%
2024/04/01	32.2	218.52	34.3	220.09	217.00	-2	6,618	-0.03%
2024/03/29	15.2	220.64	14	221.57	218.50	1.2	6,595	0.02%
2024/03/28	14.2	223.21	123.1	221.72	221.00	-109	6,601	-1.65%	大賣/鉅額交易
2024/03/27	29	226.19	17	228.82	221.50	12	6,580	0.18%
2024/03/26	23.4	234.99	20.2	236.34	228.50	3.2	6,614	0.05%
2024/03/25	19.9	234.62	33.7	235.25	237.50	-13.8	6,471	-0.21%
2024/03/22	20.7	221.14	24.3	223.41	221.00	-3.6	6,440	-0.06%
2024/03/21	16.7	219.77	10	219.95	219.50	6.7	6,438	0.10%
2024/03/20	32.4	208.82	18.1	206.59	207.50	14.3	6,744	0.21%
2024/03/19	23.2	218.84	16	217.53	217.50	7.2	6,635	0.11%
2024/03/18	2.5	221.23	0	0.00	224.00	2.5	6,628	0.04%
2024/03/15	15.4	228.14	8	228.38	225.00	7.4	6,641	0.11%
2024/03/14	96.4	236.18	19.2	238.06	232.00	77.2	6,668	1.16%
2024/03/13	89.2	250.08	20.8	251.67	246.00	68.5	6,671	1.03%
2024/03/12	12.4	246.23	23	243.22	248.50	-10.7	6,712	-0.16%
2024/03/11	7	235.93	5.3	237.05	230.50	1.8	6,718	0.03%
2024/03/08	12	240.29	20.3	241.16	238.50	-8.3	6,830	-0.12%
2024/03/07	10.6	238.44	11	237.32	241.00	-0.4	6,793	-0.01%
2024/03/06	23	247.72	18	248.06	248.00	5	6,691	0.07%
2024/03/05	15.3	249.17	6.5	249.71	249.00	8.8	6,663	0.13%
2024/03/04	3.2	258.63	3.3	262.53	252.50	0	6,596	0.00%
2024/03/01	11.5	259.08	10	256.75	260.00	1.5	6,539	0.02%
2024/02/29	8	259.97	8.6	259.00	257.50	-0.6	6,506	-0.01%
2024/02/27	6.4	249.94	4.3	251.06	249.50	2	6,532	0.03%
2024/02/26	14	254.29	14	256.11	254.00	0	6,507	0.00%
2024/02/23	14.3	259.24	13	257.50	253.00	1.3	6,487	0.02%
2024/02/22	13	241.90	23	247.39	254.50	-10	6,364	-0.16%
2024/02/21	9	237.78	8	236.50	236.50	1	6,285	0.02%
2024/02/20	6	238.75	1	242.00	237.50	5	6,315	0.08%
2024/02/19	10.4	243.77	7	244.21	240.50	3.4	6,365	0.05%
2024/02/16	16.1	244.60	22.3	246.84	248.00	-6.2	6,428	-0.10%
2024/02/15	16.4	222.20	30	223.80	235.00	-13.6	6,407	-0.21%
2024/02/05	2.2	218.88	33.3	219.70	219.00	-31.1	6,563	-0.47%
2024/02/02	1	217.00	1	217.00	216.50	0	6,768	0.00%
2024/02/01	23	219.87	4	216.88	217.00	19	6,831	0.28%
2024/01/31	30.7	220.67	29.1	218.31	219.00	1.7	6,912	0.02%
2024/01/30	15.4	224.79	15	225.43	222.50	0.4	6,893	0.01%
2024/01/29	30	223.70	32	225.56	225.00	-2	6,876	-0.03%
2024/01/26	26	219.81	26.1	220.25	219.50	-0.1	6,900	0.00%
2024/01/25	12	215.17	8	216.69	217.00	4	6,971	0.06%
2024/01/24	19	218.39	10	219.25	216.50	9	7,217	0.12%
2024/01/23	33.2	213.96	54.5	216.39	220.50	-21.3	7,271	-0.29%
2024/01/22	6.4	200.12	7.1	201.89	205.50	-0.7	7,049	-0.01%
2024/01/19	14.3	193.98	17	195.00	191.00	-2.7	6,986	-0.04%
2024/01/18	15	201.43	0.1	200.00	197.00	14.9	6,972	0.21%
2024/01/17	3.1	201.29	23.3	204.62	205.00	-20.2	6,919	-0.29%
2024/01/16	27.3	203.83	12.1	204.25	204.50	15.2	6,830	0.22%
2024/01/15	21.2	198.23	180.9	197.47	203.50	-159.8	6,744	-2.37%	大賣/鉅額交易
2024/01/12	14	190.96	36.4	191.48	189.00	-22.4	6,546	-0.34%
2024/01/11	3.2	187.78	10.2	188.86	191.50	-7	6,489	-0.11%
2024/01/10	44.5	181.93	53.3	183.74	189.00	-8.9	6,488	-0.14%
2024/01/09	6	182.75	22.1	185.92	186.50	-16.1	6,323	-0.25%
2024/01/08	3	183.50	7	183.43	183.50	-4	6,330	-0.06%
2024/01/05	13.4	182.33	19.8	182.77	183.50	-6.3	6,336	-0.10%
2024/01/04	8.1	179.75	28.1	179.61	180.00	-20	6,296	-0.32%
2024/01/03	13.1	174.30	17	175.41	177.50	-3.9	6,295	-0.06%
2024/01/02	37.5	176.54	33	175.41	173.50	4.5	6,320	0.07%
2023/12/29	25	173.48	30.2	174.71	174.50	-5.2	6,333	-0.08%
2023/12/28	19	169.22	20.1	172.23	173.50	-1	6,368	-0.02%
2023/12/27	31.1	170.37	18	168.72	168.00	13.1	6,389	0.21%
2023/12/26	21.1	169.36	38	171.04	172.50	-16.9	6,375	-0.27%
2023/12/25	5.1	171.39	2	172.75	168.00	3.1	6,407	0.05%
2023/12/22	10.1	173.20	5	173.00	171.50	5.1	6,401	0.08%
2023/12/21	20.3	173.19	10	173.40	173.50	10.3	6,430	0.16%
2023/12/20	21	180.21	5.1	181.85	178.00	15.9	6,423	0.25%
2023/12/19	24.1	179.68	24	180.31	181.50	0.1	6,383	0.00%
2023/12/18	9	180.56	25.1	177.97	181.50	-16.1	6,314	-0.25%
2023/12/15	74	185.11	44.1	176.78	172.00	29.9	6,262	0.48%
2023/12/14	5.2	186.62	19.3	185.90	186.50	-14.1	5,929	-0.24%
2023/12/13	27.4	182.63	8.8	183.01	180.00	18.6	6,067	0.31%
2023/12/12	20	180.43	21.5	181.89	181.00	-1.4	6,307	-0.02%
2023/12/11	6.2	178.14	21	179.05	179.00	-14.8	6,307	-0.23%
2023/12/08	31	182.97	30.3	183.44	182.50	0.7	6,312	0.01%
2023/12/07	24	179.37	27.5	182.21	182.00	-3.5	6,321	-0.06%
2023/12/06	38.4	180.29	36.8	178.60	180.00	1.6	6,256	0.03%
2023/12/05	41.2	175.61	48.2	177.28	179.00	-7	6,182	-0.11%
2023/12/04	4	171.00	21.4	171.02	171.00	-17.4	6,046	-0.29%
2023/12/01	2	166.75	1	169.00	167.00	1	6,117	0.02%
2023/11/30	14.2	166.68	9	167.33	166.00	5.2	6,185	0.08%
2023/11/29	14.1	166.64	6	167.51	166.00	8	6,221	0.13%
2023/11/28	5.2	167.03	4	167.25	166.50	1.2	6,249	0.02%
2023/11/27	27.3	170.30	22.5	167.50	166.50	4.8	6,305	0.08%
2023/11/24	15.1	170.85	20.8	171.88	173.50	-5.8	6,299	-0.09%
2023/11/22	5.5	168.64	24.3	168.60	168.00	-18.8	6,358	-0.30%
2023/11/21	20.3	165.55	11	163.91	163.50	9.3	6,356	0.15%
2023/11/20	6.6	165.14	3.3	166.03	165.50	3.3	6,356	0.05%
2023/11/17	27.2	170.11	21.5	168.74	168.50	5.7	6,332	0.09%
2023/11/16	14.3	168.53	15	169.28	170.00	-0.7	6,303	-0.01%
2023/11/15	20.8	168.00	29.7	166.77	165.50	-8.9	6,246	-0.14%
2023/11/14	16	166.94	30.1	167.51	169.00	-14.1	6,146	-0.23%
2023/11/13	30.4	167.84	26.2	166.95	166.00	4.2	6,074	0.07%
2023/11/10	17.9	155.16	16.7	155.03	159.00	1.2	5,813	0.02%
2023/11/09	6.1	148.22	6	149.42	151.00	0.1	5,631	0.00%
2023/11/08	24.2	143.80	25	144.94	147.00	-0.8	5,657	-0.01%
2023/11/07	21	139.07	3	140.17	140.00	18	5,620	0.32%
2023/11/06	68	140.32	5	141.60	141.00	63	5,696	1.11%
2023/11/03	11.2	138.59	3.1	139.17	140.00	8.1	5,700	0.14%
2023/11/02	27.3	139.90	17	139.76	139.50	10.3	5,716	0.18%
2023/11/01	37.8	141.10	13.7	140.23	143.50	24.1	5,589	0.43%
2023/10/31	21.4	157.50	11.3	151.31	150.50	10.1	5,324	0.19%
2023/10/27	9.3	167.42	12	167.00	167.50	-2.7	5,387	-0.05%
2023/10/26	10.7	166.50	1.1	164.55	164.00	9.6	5,434	0.18%
2023/10/25	2	173.50	2.1	171.48	170.00	-0.1	5,423	0.00%
2023/10/24	5.1	171.50	4	172.25	172.00	1.1	5,466	0.02%
2023/10/23	3	174.17	5	175.10	173.00	-2	5,583	-0.04%
2023/10/20	11.5	169.89	4	171.38	170.50	7.5	5,712	0.13%
2023/10/19	1.1	176.00	1	172.50	173.00	0.1	5,913	0.00%
2023/10/18	6	176.50	2	178.50	175.00	4	5,963	0.07%
2023/10/17	2.2	179.59	9.2	179.03	179.50	-7	5,956	-0.12%
2023/10/16	5.2	176.22	4.7	176.30	175.50	0.5	6,000	0.01%
2023/10/13	5.1	171.81	5	172.00	172.00	0.1	6,119	0.00%
2023/10/12	1	175.00	2	174.00	175.50	-1	6,335	-0.02%
2023/10/11	11	173.32	22.1	172.77	172.00	-11.1	6,489	-0.17%
2023/10/06	12	175.54	10	176.35	176.00	2	6,735	0.03%
2023/10/05	37.1	178.48	9.3	176.03	175.00	27.8	6,810	0.41%
2023/10/04	1.3	177.88	4	181.25	182.00	-2.7	6,988	-0.04%
2023/10/03	3	179.50	0	0.00	176.50	3	7,197	0.04%
2023/10/02	2	182.50	4	184.50	182.50	-2	7,640	-0.03%
2023/09/28	7	182.93	4	181.63	181.00	3	7,767	0.04%
2023/09/27	5	179.41	10	182.15	183.00	-5	7,818	-0.06%
2023/09/26	23	181.11	23.2	181.78	179.00	-0.2	7,938	0.00%
2023/09/25	18.1	179.25	8	177.06	177.50	10.1	8,099	0.12%
2023/09/22	1.1	178.82	6	181.08	181.00	-4.9	8,446	-0.06%
2023/09/21	6.2	182.16	8.6	183.10	181.00	-2.5	8,655	-0.03%
2023/09/20	9	186.11	6	186.83	183.00	3	8,701	0.03%
2023/09/19	26	186.48	18.2	187.18	187.00	7.8	8,614	0.09%
2023/09/18	37	190.26	156.1	191.03	188.00	-119.1	8,476	-1.40%	大賣/鉅額交易
2023/09/15	47	177.67	44.3	176.74	178.50	2.8	8,215	0.03%
2023/09/14	0.5	167.50	3	167.67	167.50	-2.5	7,911	-0.03%
2023/09/13	10.1	160.60	8.1	161.36	160.50	1.9	7,851	0.02%
2023/09/12	3	168.49	3	165.00	165.50	0	7,792	0.00%
2023/09/11	5	170.70	15	170.27	170.00	-10	7,726	-0.13%
2023/09/08	13	167.88	18	167.44	166.50	-5	7,673	-0.07%
2023/09/07	2.8	165.11	3	165.00	165.50	-0.2	7,677	0.00%
2023/09/06	15.2	169.36	19.4	170.24	166.00	-4.2	7,691	-0.05%
2023/09/05	13.2	159.87	24.1	162.69	165.00	-10.9	7,660	-0.14%
2023/09/04	18	157.58	20	158.58	159.00	-2	7,600	-0.03%
2023/09/01	3	161.65	2	159.75	159.00	1	7,583	0.01%
2023/08/31	7	159.64	10	159.75	160.00	-3	7,547	-0.04%
2023/08/30	7	157.57	11	157.68	157.50	-4	7,489	-0.05%
2023/08/29	19	156.74	13.1	157.18	157.00	5.9	7,445	0.08%
2023/08/28	6	149.33	10	147.35	150.00	-4	7,327	-0.05%
2023/08/25	7	140.43	4	143.25	144.00	3	7,256	0.04%
2023/08/24	9.1	142.78	8	143.63	142.50	1.1	7,278	0.01%
2023/08/23	5	142.50	4.6	140.31	142.00	0.4	7,413	0.00%
2023/08/22	5.1	139.88	3	138.00	138.00	2.1	7,463	0.03%
2023/08/21	2	139.25	1	138.50	138.50	1	7,474	0.01%
2023/08/18	6.5	140.45	10	141.50	138.50	-3.5	7,510	-0.05%
2023/08/17	19	138.24	30.1	140.96	143.50	-11.1	7,497	-0.15%
2023/08/16	18.4	138.58	1	138.50	137.00	17.4	7,498	0.23%
2023/08/15	7.4	139.31	5.1	140.10	140.00	2.4	7,496	0.03%
2023/08/14	15.4	136.97	10.3	137.20	139.00	5.1	7,452	0.07%
2023/08/11	7	142.64	15.1	143.00	143.50	-8.1	7,361	-0.11%
2023/08/10	3	146.82	6	144.59	145.00	-3	7,284	-0.04%
2023/08/09	6.1	153.90	5	156.50	151.50	1.1	7,190	0.01%
2023/08/08	8	158.50	6.1	157.43	157.00	2	7,172	0.03%
2023/08/07	2	153.25	0	0.00	153.00	2	7,096	0.03%
2023/08/04	2	152.25	6	150.77	153.00	-4	7,112	-0.06%
2023/08/02	11	154.82	6	153.67	151.50	5	7,156	0.07%
2023/08/01	11	156.00	4	157.25	156.00	7	7,157	0.10%
2023/07/31	19	164.08	7	162.50	160.50	12	7,087	0.17%
2023/07/28	27	161.48	8.1	163.05	165.50	18.9	7,045	0.27%
2023/07/27	30.2	162.98	12	163.42	163.50	18.2	7,092	0.26%
2023/07/26	34	165.62	29.1	164.17	164.00	4.9	7,021	0.07%
2023/07/25	22.1	161.38	27.2	162.62	164.50	-5.1	6,878	-0.07%
2023/07/24	31.1	157.52	86.1	156.09	158.50	-55	6,735	-0.82%
2023/07/21	9	148.44	12.1	147.92	149.50	-3.1	6,458	-0.05%
2023/07/20	3	144.50	5.1	144.72	147.50	-2.1	6,443	-0.03%
2023/07/19	10	142.40	16	142.94	142.50	-6	6,420	-0.09%
2023/07/18	83.3	143.74	71	143.37	141.50	12.3	6,490	0.19%
2023/07/17	53.3	148.66	62.3	149.43	149.00	-9	6,392	-0.14%
2023/07/14	27	146.83	30	147.07	144.00	-3	6,242	-0.05%
2023/07/13	36.1	146.46	49.2	146.95	144.50	-13.1	6,123	-0.21%
2023/07/12	31	142.48	14.1	141.22	143.00	16.9	5,938	0.28%
2023/07/11	41.1	142.12	17.1	143.82	140.50	24	5,853	0.41%
2023/07/10	14	145.43	13.9	146.45	146.00	0.1	5,727	0.00%
2023/07/07	58	141.09	68.7	141.41	144.00	-10.7	5,747	-0.19%
2023/07/06	16	136.00	9.3	136.00	136.50	6.7	5,326	0.13%
2023/07/05	5	131.50	4	131.63	131.00	1	5,329	0.02%
2023/07/04	47.1	134.01	17.3	135.42	133.50	29.9	5,304	0.56%
2023/07/03	28.1	139.08	23	138.35	137.50	5.1	5,175	0.10%
2023/06/30	49.1	130.76	74.3	133.59	136.00	-25.2	4,961	-0.51%
2023/06/29	7	126.51	39.8	127.95	129.50	-32.8	4,553	-0.72%
2023/06/28	9	116.05	38.5	115.50	118.00	-29.5	4,363	-0.68%
2023/06/27	0.3	113.00	1	113.50	113.00	-0.8	4,255	-0.02%
2023/06/26	2	112.24	2	112.00	112.50	0	4,252	0.00%
2023/06/21	14	112.57	0	0.00	112.00	14	4,249	0.33%
2023/06/20	2	112.25	2	112.50	112.50	0	4,249	0.00%
2023/06/19	11	112.86	19	114.11	112.50	-8	4,251	-0.19%
2023/06/16	4	113.63	2	113.00	113.00	2	4,261	0.05%
2023/06/15	0	0.00	3	111.67	113.00	-3	4,258	-0.07%
2023/06/14	49.1	108.03	4	109.38	111.00	45.1	4,242	1.06%
2023/06/13	33	110.18	13	108.54	108.50	20	4,231	0.47%
2023/06/12	11.4	114.03	0	0.00	112.50	11.4	4,226	0.27%
2023/06/09	5	115.40	19.1	115.55	116.00	-14.1	4,198	-0.34%
2023/06/08	43.5	111.02	3.1	112.66	110.00	40.5	4,149	0.97%
2023/06/07	2	112.00	14	111.75	112.50	-12	4,176	-0.29%
2023/06/06	1	109.00	2	110.00	110.00	-1	4,162	-0.02%
2023/06/05	7	110.64	15	110.47	109.50	-8	4,162	-0.19%
2023/06/02	16	110.91	11	110.50	110.00	5	4,182	0.12%
2023/06/01	2	109.50	7	110.57	111.00	-5	4,174	-0.12%
2023/05/31	2	109.00	0	0.00	109.00	2	4,137	0.05%
2023/05/30	13.2	109.26	3.1	109.51	109.50	10.1	4,128	0.25%
2023/05/29	23.1	110.63	28.7	109.62	109.50	-5.6	4,073	-0.14%
2023/05/26	14	102.68	30.2	102.41	103.00	-16.2	3,928	-0.41%
2023/05/25	45.1	98.61	4	99.50	98.60	41.1	3,868	1.06%
2023/05/24	25.5	98.92	16	98.74	98.60	9.5	3,857	0.24%
2023/05/23	12.1	102.67	1	101.50	101.00	11.1	3,851	0.29%
2023/05/22	8	102.63	10	102.20	102.50	-2	3,926	-0.05%
2023/05/19	29.1	97.93	31	98.25	98.00	-2	3,934	-0.05%
2023/05/18	4	100.13	0	101.00	99.70	4	3,932	0.10%
2023/05/17	1	98.78	2	100.00	100.00	-1	3,948	-0.02%
2023/05/16	16	99.06	7	98.99	98.90	9	3,959	0.23%
2023/05/15	2	98.60	0	0.00	98.20	2	3,957	0.05%
2023/05/12	13.1	99.31	12	99.74	100.00	1.1	3,985	0.03%
2023/05/11	26.5	100.08	22.2	99.99	100.00	4.3	3,975	0.11%
2023/05/10	16	103.69	12	105.17	103.50	4	3,949	0.10%
2023/05/09	73.5	104.98	63	103.57	103.00	10.5	3,939	0.27%
2023/05/08	21.5	110.47	15.1	109.11	109.00	6.5	3,971	0.16%
2023/05/05	1	115.50	2	115.74	114.00	-1	3,883	-0.03%
2023/05/04	2	116.25	15.1	116.60	117.50	-13.1	3,912	-0.33%
2023/05/03	17	116.47	11.1	115.27	116.00	6	4,009	0.15%
2023/05/02	1	113.00	3	112.50	113.50	-2	3,968	-0.05%
2023/04/28	6.2	110.08	2	110.25	110.50	4.2	3,980	0.11%
2023/04/27	7	109.00	4	109.75	108.50	3	4,030	0.07%
2023/04/26	11	110.41	9	110.56	111.00	2	4,020	0.05%
2023/04/25	2.1	109.53	7	110.14	109.00	-4.9	4,004	-0.12%
2023/04/24	8.3	113.12	7	113.50	113.50	1.3	3,966	0.03%
2023/04/21	5.1	114.93	6	116.42	115.00	-0.9	3,934	-0.02%
2023/04/20	9	117.28	16	117.25	114.50	-7	3,810	-0.18%
2023/04/19	24.2	119.61	20.1	115.29	115.50	4.1	3,799	0.11%
2023/04/18	17.1	116.91	3	116.33	114.00	14.1	3,722	0.38%
2023/04/17	13.2	115.27	19.3	116.57	115.50	-6.1	3,711	-0.16%
2023/04/14	4	111.62	4	113.00	112.00	0	3,647	0.00%
2023/04/13	7	112.29	23.3	112.72	112.50	-16.3	3,634	-0.45%
2023/04/12	22	103.10	48.6	106.58	112.50	-26.6	3,558	-0.75%
2023/04/11	7	104.50	6	105.33	106.00	1	3,367	0.03%
2023/04/10	13.6	105.85	14.4	106.14	105.00	-0.8	3,443	-0.02%
2023/04/07	4	101.38	33.1	101.20	102.50	-29.1	3,296	-0.88%
2023/04/06	3	97.43	6	96.85	98.00	-3	3,247	-0.09%
2023/03/31	22.1	94.02	13	94.15	94.60	9.1	3,358	0.27%
2023/03/30	15.2	91.86	13	92.57	92.40	2.2	3,436	0.06%
2023/03/29	10.4	94.67	1.8	94.56	93.60	8.6	3,410	0.25%
2023/03/28	4.1	97.00	1	97.20	96.50	3.1	3,430	0.09%
2023/03/27	2.3	97.72	3	97.93	97.30	-0.8	3,450	-0.02%
2023/03/24	4.1	98.45	21	98.33	99.00	-16.9	3,489	-0.48%
2023/03/23	1	99.20	1.1	99.41	99.00	-0.1	3,527	0.00%
2023/03/22	7	98.97	4	98.40	98.30	3	3,549	0.08%
2023/03/21	0.1	99.10	0	0.00	98.50	0.1	3,565	0.00%
2023/03/20	1	99.40	2	100.75	99.50	-1	3,563	-0.03%
2023/03/17	12	97.25	5	97.26	97.60	7	3,593	0.20%
2023/03/16	11	97.05	16.3	96.04	96.10	-5.3	3,686	-0.14%
2023/03/15	14.7	98.27	11	98.00	97.90	3.7	3,776	0.10%
2023/03/14	8	100.94	1	99.90	99.50	7	3,823	0.18%
2023/03/13	10.3	98.91	7.2	101.21	102.00	3.2	3,864	0.08%
2023/03/10	7.3	99.05	3	99.13	98.50	4.3	3,921	0.11%
2023/03/09	10	103.85	1	102.50	102.50	9	3,897	0.23%
2023/03/08	2	105.75	1	105.00	105.00	1	3,900	0.03%
2023/03/07	2	104.00	7.1	106.56	107.00	-5.1	3,966	-0.13%
2023/03/06	4	102.38	3	102.17	103.00	1	3,954	0.03%
2023/03/02	3	102.50	1	103.00	102.50	2	3,986	0.05%
2023/03/01	1	105.50	1	105.00	104.50	0	4,002	0.00%
2023/02/24	3	104.50	0.1	104.00	104.00	2.9	4,103	0.07%
2023/02/23	5.1	106.30	4	106.00	106.50	1.1	4,187	0.03%
2023/02/22	5	105.80	30	105.95	106.00	-25	4,189	-0.60%
2023/02/21	42.2	107.68	25	107.58	105.50	17.2	4,176	0.41%
2023/02/20	8	106.00	12	105.92	106.50	-4	4,187	-0.10%
2023/02/17	7	100.44	29.7	102.23	102.50	-22.7	4,128	-0.55%
2023/02/16	11	99.45	6.3	99.29	99.00	4.7	4,124	0.11%
2023/02/15	15	100.02	3	100.33	100.00	12	4,121	0.29%
2023/02/14	17	98.98	4.1	98.68	99.00	13	4,113	0.31%
2023/02/13	9.1	96.72	1.9	97.31	96.90	7.1	4,129	0.17%
2023/02/10	10	97.04	16.5	96.55	97.30	-6.5	4,152	-0.16%
2023/02/09	6.2	98.15	5	98.40	97.70	1.2	4,117	0.03%
2023/02/08	4.1	99.13	1	98.20	98.40	3.1	4,093	0.07%
2023/02/07	6.4	99.61	3	99.83	99.50	3.4	4,073	0.08%
2023/02/06	18.1	100.25	1.2	99.83	99.60	16.9	4,063	0.42%
2023/02/03	5.2	103.59	1	104.50	105.00	4.2	3,971	0.11%
2023/02/02	3.1	105.33	12	105.79	105.50	-8.9	4,028	-0.22%
2023/02/01	14	104.64	72.1	105.46	105.00	-58.1	3,987	-1.46%
2023/01/31	13.1	98.20	6	98.53	99.10	7.1	3,898	0.18%
2023/01/30	2	96.20	2	96.45	95.80	0	3,893	0.00%
2023/01/17	4	93.90	38.2	94.92	95.00	-34.1	4,001	-0.85%
2023/01/16	0.2	91.23	1	93.00	92.90	-0.9	4,039	-0.02%
2023/01/13	2	92.05	2	91.80	91.70	0	4,093	0.00%
2023/01/12	13	93.40	8	92.60	92.60	5	4,140	0.12%
2023/01/11	11	93.85	9	93.89	93.30	2	4,190	0.05%
2023/01/10	22	93.62	14.1	93.34	93.30	7.9	4,159	0.19%
2023/01/09	10.1	92.50	18.3	92.70	93.30	-8.2	4,100	-0.20%
2023/01/06	5.2	89.93	1	90.20	89.80	4.2	4,022	0.10%
2023/01/05	14	89.94	4	90.25	89.50	10	4,011	0.25%
2023/01/04	24	91.81	30	92.32	91.70	-6	3,978	-0.15%
2023/01/03	2	90.70	7.1	90.69	90.90	-5.1	3,951	-0.13%
2022/12/30	25.1	90.13	18	88.99	88.60	7.1	3,912	0.18%
2022/12/29	19	90.61	17	91.01	90.80	2	3,854	0.05%
2022/12/28	14	91.19	21.1	91.70	91.90	-7.1	3,763	-0.19%
2022/12/27	8	87.75	7	87.86	88.00	1	3,626	0.03%
2022/12/26	10.2	87.39	16	87.28	86.20	-5.8	3,627	-0.16%
2022/12/23	29	89.99	27.1	89.78	88.90	1.9	3,619	0.05%
2022/12/22	4.1	87.19	11.3	89.13	90.00	-7.3	3,537	-0.20%
2022/12/21	2	83.65	2.5	84.61	83.70	-0.5	3,507	-0.01%
2022/12/20	9.6	84.52	7	82.71	81.70	2.6	3,520	0.07%
2022/12/19	3.8	86.70	1.1	85.95	85.50	2.7	3,524	0.08%
2022/12/16	3.2	89.80	21	89.21	87.70	-17.8	3,573	-0.50%
2022/12/15	21.1	91.00	22	90.74	90.90	-0.9	3,556	-0.03%
2022/12/14	2	88.95	19	89.38	90.30	-17	3,528	-0.48%
2022/12/13	12.1	88.84	8	88.79	87.80	4.1	3,500	0.12%
2022/12/12	4.1	87.21	4	88.15	88.30	0.1	3,484	0.00%
2022/12/09	13	89.23	10	88.30	88.50	3	3,476	0.09%
2022/12/08	10.2	88.97	18	89.82	90.00	-7.8	3,421	-0.23%
2022/12/07	19.1	88.83	14	86.90	85.90	5.1	3,324	0.15%
2022/12/06	12	90.08	20	90.37	90.20	-8	3,217	-0.25%
2022/12/05	7	89.21	14	89.83	88.80	-7	3,152	-0.22%
2022/12/02	4	88.50	8.3	88.17	88.70	-4.3	3,095	-0.14%
2022/12/01	2.1	85.53	8	85.69	85.70	-5.9	3,011	-0.20%
2022/11/30	2	84.80	4	84.45	85.00	-2	2,989	-0.07%
2022/11/29	1	84.32	4	84.75	85.10	-3	2,969	-0.10%
2022/11/28	1	78.60	1	80.00	82.50	0	2,896	0.00%
2022/11/25	6	82.05	0	0.00	80.50	6	2,882	0.21%
2022/11/24	1	81.10	1.1	82.05	82.50	-0.1	2,859	0.00%
2022/11/23	2	82.20	2.2	83.93	82.10	-0.2	2,838	-0.01%
2022/11/22	5.6	84.40	1	84.40	82.90	4.6	2,816	0.16%
2022/11/21	5.6	85.18	15.1	84.24	86.30	-9.5	2,738	-0.35%
2022/11/18	3	80.53	0	0.00	79.50	3	2,648	0.11%
2022/11/17	0	82.28	0	0.00	82.00	0	2,654	0.00%
2022/11/16	1	80.00	5.1	82.30	81.90	-4.1	2,656	-0.15%
2022/11/15	1	81.60	0.2	82.13	81.80	0.8	2,614	0.03%
2022/11/14	8	80.70	9.3	80.77	81.70	-1.3	2,645	-0.05%
2022/11/11	10	79.15	5	78.74	78.50	5	2,801	0.18%
2022/11/10	2	79.70	6	79.40	79.60	-4	3,002	-0.13%
2022/11/09	2	79.90	1	81.00	78.30	1	3,016	0.03%
2022/11/08	2	80.45	3	81.00	80.20	-1	2,979	-0.03%
2022/11/07	1	78.80	2	79.00	79.40	-1	2,957	-0.03%
2022/11/04	1	77.80	1	78.50	78.50	0	2,964	0.00%
2022/11/03	3	78.77	3	78.57	78.40	0	2,957	0.00%
2022/11/02	3	78.87	3	79.33	78.70	0	2,941	0.00%
2022/11/01	1	78.80	3	78.37	78.90	-2	2,928	-0.07%
2022/10/31	14.1	79.21	7	78.27	77.00	7.1	2,895	0.25%
2022/10/28	2	80.90	3	81.00	80.80	-1	2,838	-0.04%
2022/10/27	7	79.94	7	80.23	81.20	0	2,823	0.00%
2022/10/26	7	78.76	7.1	79.85	80.00	-0.1	2,780	0.00%
2022/10/25	11.1	78.84	22	78.39	80.00	-10.9	2,724	-0.40%
2022/10/24	10.6	76.16	8.3	77.17	78.10	2.3	2,582	0.09%
2022/10/21	4	72.45	3	72.33	73.60	1	2,496	0.04%
2022/10/20	2	70.70	2	70.30	71.60	0	2,421	0.00%
2022/10/19	6	71.63	7.1	70.88	70.40	-1.1	2,376	-0.05%
2022/10/17	8.2	63.67	2	63.50	64.80	6.2	2,358	0.26%
2022/10/14	2	65.60	0	0.00	65.40	2	2,359	0.09%
2022/10/13	2.2	64.84	7	63.91	63.40	-4.8	2,375	-0.20%
2022/10/12	12.4	64.91	5	65.80	65.30	7.4	2,390	0.31%
2022/10/11	8.1	66.63	38	65.56	66.80	-30	2,416	-1.24%
2022/10/07	0.2	66.25	0	0.00	66.00	0.2	2,409	0.01%
2022/10/06	1	66.19	2	66.00	66.00	-1	2,469	-0.04%
2022/10/05	9.4	66.32	0	0.00	66.20	9.4	2,505	0.37%
2022/10/04	0.1	65.20	2.1	64.83	65.40	-2.1	2,561	-0.08%
2022/10/03	2.2	63.06	0	0.00	63.60	2.2	2,546	0.09%
2022/09/30	0.2	60.50	0	0.00	62.80	0.2	2,559	0.01%
2022/09/29	2.3	63.82	6.1	63.45	62.10	-3.8	2,542	-0.15%
2022/09/28	48.4	64.17	44	63.08	63.00	4.4	2,539	0.17%
2022/09/27	11.3	65.21	9	65.70	66.80	2.3	2,548	0.09%
2022/09/26	13.4	67.18	13	66.60	66.40	0.4	2,544	0.02%
2022/09/23	15.6	71.54	6	72.52	70.40	9.6	2,556	0.38%
2022/09/22	16	76.41	2	76.45	76.20	14	2,561	0.55%
2022/09/21	18.1	78.53	1	79.50	78.30	17.1	2,574	0.67%
2022/09/20	4	78.13	0	0.00	77.90	4	2,636	0.15%
2022/09/19	14	80.96	8	82.50	80.80	6	2,673	0.22%
2022/09/16	0	82.90	0	0.00	81.90	0	2,731	0.00%
2022/09/14	7	82.39	6.2	82.63	82.50	0.8	2,775	0.03%
2022/09/13	3	83.80	3	83.50	83.50	0	2,794	0.00%
2022/09/12	6	81.13	8	82.90	83.70	-2	2,837	-0.07%
2022/09/08	0.2	82.67	5	82.80	83.20	-4.8	2,926	-0.16%
2022/09/07	2	80.75	0	0.00	80.50	2	2,967	0.07%
2022/09/06	1.1	82.64	5	82.32	82.00	-3.9	3,156	-0.12%
2022/09/05	2.2	83.97	0	0.00	83.00	2.2	3,182	0.07%
2022/09/02	0.1	84.80	0	0.00	84.60	0.1	3,185	0.00%
2022/09/01	4.2	85.75	3	85.87	85.30	1.2	3,198	0.04%
2022/08/31	1	87.00	1.1	87.19	87.30	-0.1	3,214	0.00%
2022/08/30	0.1	86.52	1	86.50	86.50	-0.9	3,228	-0.03%
2022/08/29	0.1	85.29	0	0.00	85.40	0.1	3,241	0.00%
2022/08/26	8.3	86.63	4.1	86.55	86.10	4.2	3,237	0.13%
2022/08/25	11	87.96	1	87.80	87.70	10	3,223	0.31%
2022/08/24	6.1	87.71	1	87.60	88.20	5.1	3,225	0.16%
2022/08/23	1	86.60	0.8	86.99	86.60	0.2	3,215	0.01%
2022/08/22	4.1	85.96	1.3	86.02	86.20	2.8	3,253	0.09%
2022/08/19	16	84.41	8	86.04	86.50	8	3,243	0.25%
2022/08/18	22.5	85.54	20.4	85.73	83.90	2.1	3,198	0.07%
2022/08/17	46.7	91.40	37.8	90.01	88.00	9	3,013	0.30%
2022/08/16	2.4	99.44	1	99.20	97.70	1.4	2,843	0.05%
2022/08/15	1	101.00	0	0.00	101.00	1	2,818	0.04%
2022/08/12	5	99.80	10	100.50	100.00	-5	2,906	-0.17%
2022/08/11	9	99.26	6	99.60	99.10	3	2,927	0.10%
2022/08/10	0	101.00	0	0.00	101.00	0	2,940	0.00%
2022/08/09	0	0.00	1	101.50	101.00	-1	2,968	-0.03%
2022/08/05	5	98.10	5	98.80	98.90	0	3,159	0.00%
2022/08/04	11.9	97.60	2	96.20	97.20	9.9	3,186	0.31%
2022/08/03	3	99.73	2	99.80	99.90	1	3,194	0.03%
2022/08/02	8	99.71	13	98.99	98.90	-5	3,214	-0.16%
2022/08/01	6.2	102.56	1	104.00	101.50	5.2	3,236	0.16%
2022/07/29	0	101.50	1	101.00	102.00	-1	3,250	-0.03%
2022/07/28	1	100.50	0	0.00	100.50	1	3,278	0.03%
2022/07/27	1	100.00	4	100.75	101.00	-3	3,344	-0.09%
2022/07/26	5.1	100.35	1	99.40	99.40	4.1	3,399	0.12%
2022/07/25	1	100.50	2	100.75	100.00	-1	3,457	-0.03%
2022/07/22	11.2	98.98	9	98.98	98.00	2.2	3,576	0.06%
2022/07/21	11.1	96.84	13	97.22	97.80	-1.9	3,745	-0.05%
2022/07/20	5	97.20	6	97.87	97.40	-1	4,535	-0.02%
2022/07/19	30	96.49	19	96.75	97.40	11	4,609	0.24%
2022/07/18	17.1	93.12	9	93.29	94.50	8.1	4,654	0.17%
2022/07/15	11	93.98	9	94.59	94.40	2	4,720	0.04%
2022/07/14	14	95.82	18	93.51	96.30	-4	4,833	-0.08%
2022/07/13	15.2	97.61	10	97.80	96.40	5.2	4,957	0.10%
2022/07/12	16.2	100.23	11.3	97.89	98.00	4.9	5,311	0.09%
2022/07/11	1	104.00	1	104.50	104.50	0	5,795	0.00%
2022/07/08	11.2	106.34	1	105.00	105.00	10.2	6,030	0.17%
2022/07/07	11	107.41	10	107.00	106.00	1	6,067	0.02%
2022/07/06	18	109.47	21	110.33	106.50	-3	6,132	-0.05%
2022/07/05	20.3	112.91	17	113.15	112.50	3.3	6,141	0.05%
2022/07/04	13	109.65	10.4	109.90	112.50	2.7	6,096	0.04%
2022/07/01	16	111.34	22	111.93	109.00	-6	6,082	-0.10%
2022/06/30	44	111.31	44	112.28	110.50	0	6,034	0.00%
2022/06/29	11	108.86	12.1	110.04	110.50	-1.1	6,062	-0.02%
2022/06/28	17.2	108.39	9	109.39	108.50	8.2	6,091	0.13%
2022/06/27	25	107.40	23.7	107.85	108.00	1.3	6,062	0.02%
2022/06/24	17	105.79	3	103.83	107.50	14	6,191	0.23%
2022/06/23	1	99.70	0.6	99.93	101.50	0.4	6,235	0.01%
2022/06/22	12.3	100.51	1	100.00	99.70	11.3	6,360	0.18%
2022/06/21	11	100.19	7	100.50	101.00	4	6,577	0.06%
2022/06/20	6.1	100.75	3	101.00	99.80	3.1	6,562	0.05%
2022/06/17	19.5	100.05	3	100.03	101.00	16.5	6,524	0.25%
2022/06/16	2	106.50	1	107.50	105.50	1	6,414	0.02%
2022/06/15	18	112.47	10	108.80	108.00	8	6,386	0.13%
2022/06/14	3	109.00	0	0.00	110.00	3	6,176	0.05%
2022/06/13	1.5	112.40	0	0.00	112.00	1.5	6,137	0.02%
2022/06/10	23	114.87	1	113.50	113.50	22	6,130	0.36%
2022/06/09	0	0.00	4	115.50	114.50	-4	6,112	-0.07%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	0	113.22	0.3	113.50	114.00	-0.3	6,089	0.00%
2022/06/06	1.1	113.00	2	113.25	113.00	-0.9	6,101	-0.01%
2022/06/02	3.2	112.70	7	113.21	112.50	-3.8	6,122	-0.06%
2022/06/01	7.6	114.86	0	0.00	114.00	7.6	6,132	0.12%
2022/05/31	5.4	115.24	4	115.38	116.00	1.4	6,126	0.02%
2022/05/30	11	116.36	8	116.25	116.50	3	6,120	0.05%
2022/05/26	3	113.00	3	114.50	112.50	0	6,065	0.00%
2022/05/24	5	116.01	0	0.00	114.50	5	6,028	0.08%
2022/05/23	0	0.00	3	118.50	119.50	-3	5,968	-0.05%
2022/05/20	26	121.98	26	122.29	117.50	0	5,961	0.00%
2022/05/19	1	116.00	1	118.00	119.00	0	5,901	0.00%
2022/05/18	0	0.00	1	120.00	120.00	-1	5,866	-0.02%
2022/05/17	1.1	117.55	0	0.00	118.50	1.1	5,839	0.02%
2022/05/16	4	116.38	6	117.08	118.50	-2	5,809	-0.03%
2022/05/13	13	118.69	12	118.17	116.00	1	5,750	0.02%
2022/05/12	6	112.83	4	116.13	112.00	2	5,612	0.04%
2022/05/11	2	117.25	2	118.50	115.50	0	5,588	0.00%
2022/05/10	2	115.75	0	0.00	117.50	2	5,551	0.04%
2022/05/09	20	116.00	22	117.00	116.00	-2	5,528	-0.04%
2022/05/06	0	0.00	1	119.50	119.50	-1	5,498	-0.02%
2022/05/05	6	122.92	5	123.30	122.00	1	5,479	0.02%
2022/05/04	7	121.36	5	120.80	120.50	2	5,462	0.04%
2022/05/03	4	124.50	0	0.00	123.50	4	5,418	0.07%
2022/04/29	4	127.00	8	127.31	127.50	-4	5,388	-0.07%
2022/04/28	20.2	129.26	7	130.07	125.00	13.2	5,336	0.25%
2022/04/27	36	131.61	39	131.18	134.00	-3	5,177	-0.06%
2022/04/26	94.1	133.23	112	133.42	133.50	-17.9	5,001	-0.36%	大賣/
2022/04/25	3.1	125.74	2	125.50	127.50	1.1	4,210	0.03%
2022/04/22	2	129.50	8	128.75	128.50	-6	4,124	-0.15%
2022/04/21	7.1	129.48	19	128.76	127.50	-11.9	4,080	-0.29%
2022/04/20	12.1	131.58	5.1	130.20	131.00	7	4,037	0.17%
2022/04/19	2	132.50	7	133.00	133.50	-5	3,920	-0.13%
2022/04/18	31	132.55	36.1	132.85	132.50	-5.1	3,801	-0.13%
2022/04/15	40	129.81	52.9	130.23	130.50	-12.9	3,517	-0.37%
2022/04/14	36	120.88	69	122.00	124.00	-33	3,058	-1.08%
2022/04/13	16	117.94	8	118.00	117.50	8	2,849	0.28%
2022/04/12	2	118.00	8.3	117.94	118.50	-6.3	2,793	-0.22%
2022/04/11	27	117.52	16	117.06	115.00	11	2,716	0.40%
2022/04/08	2	114.50	4	115.00	116.50	-2	2,684	-0.07%
2022/04/07	3	112.84	2	113.75	112.00	1	2,655	0.04%
2022/04/06	4	115.25	1	116.99	115.00	3	2,628	0.11%
2022/04/01	2	115.50	27	113.57	115.50	-25	2,591	-0.96%
2022/03/31	62.1	113.91	34	114.50	111.00	28	2,490	1.13%
2022/03/30	2	113.01	1	114.00	112.50	1	2,432	0.04%
2022/03/29	8.1	115.49	2	114.25	113.50	6.1	2,388	0.26%
2022/03/28	4.1	117.85	4.2	119.51	121.50	-0.2	2,230	-0.01%
2022/03/25	7	118.99	5.2	120.10	119.00	1.8	2,145	0.09%
2022/03/24	26	118.50	24.9	119.39	119.50	1.1	2,259	0.05%
2022/03/23	0	111.50	21	111.50	111.50	-21	2,226	-0.94%
2022/03/22	3	111.33	2	112.00	112.00	1	2,223	0.04%
2022/03/21	1	109.50	0	0.00	109.50	1	2,209	0.05%
2022/03/18	20	108.50	20	109.25	109.00	0	2,212	0.00%
2022/03/17	1	106.50	0	0.00	107.50	1	2,193	0.05%
2022/03/16	3	105.83	0	0.00	106.50	3	2,207	0.14%
2022/03/15	1	106.00	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	0.2	107.03	107.50	-0.2	2,210	-0.01%
2022/03/11	1	106.99	1.8	106.28	106.50	-0.8	2,213	-0.04%
2022/03/10	1.2	106.29	0	0.00	106.50	1.2	2,216	0.05%
2022/03/09	2.1	106.00	2	106.50	105.50	0.1	2,212	0.00%
2022/03/08	2	106.75	0	0.00	105.00	2	2,187	0.09%
2022/03/07	20	108.50	27	109.50	108.00	-7	2,158	-0.32%
2022/03/04	0.1	113.42	2	112.50	112.00	-1.9	2,133	-0.09%
2022/03/03	1	114.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	0	0.00	2	112.00	112.50	-2	2,126	-0.09%
2022/03/01	6	111.00	6	112.00	111.50	0	2,128	0.00%
2022/02/25	1	109.01	0	0.00	108.50	1	2,217	0.05%
2022/02/24	28.1	109.50	33	109.88	108.50	-5	2,224	-0.22%
2022/02/22	0	111.50	0	112.00	111.50	0	2,257	0.00%
2022/02/21	0	0.00	0.1	113.92	113.50	-0.1	2,253	-0.01%
2022/02/18	0.1	111.50	0	0.00	111.50	0.1	2,228	0.00%
2022/02/16	0	110.00	0	0.00	109.50	0	2,266	0.00%
2022/02/14	1.2	109.58	0.3	110.40	110.00	0.9	2,309	0.04%
2022/02/11	0	112.00	1	111.50	111.50	-1	2,342	-0.04%
2022/02/07	1	108.00	1	108.51	110.00	0	2,461	0.00%
2022/01/26	3	105.34	0	0.00	106.00	3	2,482	0.12%
2022/01/25	3.1	106.02	4	106.38	105.50	-0.9	2,498	-0.04%
2022/01/24	7	108.79	0	0.00	109.00	7	2,524	0.28%
2022/01/21	4	112.00	1	112.00	111.00	3	2,549	0.12%
2022/01/20	0	0.00	1	114.00	113.50	-1	2,657	-0.04%
2022/01/19	4.1	112.64	0.1	115.00	112.50	4	2,676	0.15%
2022/01/18	0	0.00	1	116.50	115.50	-1	2,674	-0.04%
2022/01/17	0	114.50	0	0.00	114.00	0	2,671	0.00%
2022/01/14	10.2	115.54	10	115.80	115.00	0.2	2,695	0.01%
2022/01/13	6.1	117.99	7	117.71	116.00	-1	2,717	-0.03%
2022/01/12	1.1	115.45	0.1	115.24	116.00	0.9	2,715	0.03%
2022/01/11	8.1	116.93	2	116.75	116.50	6.1	2,728	0.22%
2022/01/10	11.3	117.21	14.1	118.34	121.00	-2.9	2,728	-0.10%
2022/01/07	4.1	116.39	3.3	117.02	116.50	0.7	2,746	0.03%
2022/01/06	0	0.00	1	114.50	114.50	-1	2,795	-0.04%
2022/01/05	1.3	112.58	0	0.00	112.00	1.3	2,868	0.04%
2022/01/04	1	113.50	2	112.50	113.00	-1	2,989	-0.03%
2022/01/03	2.1	113.95	0.1	114.00	114.00	2	3,122	0.06%
2021/12/30	0	110.68	0	0.00	110.50	0	3,396	0.00%
2021/12/29	0.1	110.05	5	110.00	111.00	-4.9	4,067	-0.12%
2021/12/28	1	109.53	0	0.00	110.50	1	4,345	0.02%
2021/12/27	2.2	110.05	2	110.00	110.50	0.2	4,786	0.00%
2021/12/24	2	110.76	3	110.67	110.50	-1	5,362	-0.02%
2021/12/23	0.1	112.00	2	111.75	111.50	-1.9	5,554	-0.03%
2021/12/22	0.1	112.73	4	113.00	112.00	-3.9	5,612	-0.07%
2021/12/21	6.3	114.24	6.1	113.75	114.00	0.3	5,597	0.00%
2021/12/20	12.4	117.88	15.4	118.01	114.00	-3	5,569	-0.05%
2021/12/17	17.3	115.28	28.8	115.84	116.50	-11.5	5,313	-0.22%
2021/12/16	7.5	109.53	7	111.00	111.00	0.5	5,099	0.01%
2021/12/14	0	109.50	1	110.00	108.50	-1	5,104	-0.02%
2021/12/10	2.5	108.40	0	0.00	108.50	2.5	5,104	0.05%
2021/12/09	0	110.50	1	109.50	110.00	-1	5,102	-0.02%
2021/12/08	3.1	110.67	0	0.00	110.50	3.1	5,113	0.06%
2021/12/07	2	111.25	0	0.00	111.00	2	5,148	0.04%
2021/12/06	5.1	110.50	0	0.00	110.50	5.1	5,157	0.10%
2021/12/03	0.1	111.27	0	113.50	110.50	0.1	5,182	0.00%
2021/12/02	1	111.50	1	111.00	110.00	0	5,170	0.00%
2021/12/01	0	0.00	3	110.83	112.00	-3	5,183	-0.06%
2021/11/30	1	110.50	2	109.25	112.00	-1	5,196	-0.02%
2021/11/29	0	109.00	0	0.00	109.00	0	5,193	0.00%
2021/11/26	0	110.00	2.1	111.24	110.00	-2.1	5,190	-0.04%
2021/11/25	10	113.00	12	111.54	111.50	-2	5,200	-0.04%
2021/11/24	5.1	113.91	5	114.30	112.00	0.1	5,212	0.00%
2021/11/23	1.1	111.97	2	111.00	111.00	-0.9	5,118	-0.02%
2021/11/22	3	111.49	3	110.83	109.50	0	5,143	0.00%
2021/11/19	0.1	111.50	4	111.75	111.50	-3.9	5,154	-0.08%
2021/11/18	2.1	107.81	5	107.80	109.00	-2.9	5,126	-0.06%
2021/11/17	1	108.00	0	0.00	107.50	1	5,138	0.02%
2021/11/16	0	109.00	2.1	108.57	108.50	-2.1	5,148	-0.04%
2021/11/15	2.1	108.59	0	0.00	109.00	2.1	5,155	0.04%
2021/11/12	5.1	111.21	1	110.50	111.00	4.1	5,142	0.08%
2021/11/11	1	113.00	3	111.50	112.50	-2	5,132	-0.04%
2021/11/10	2	114.00	3.1	114.82	114.00	-1.1	5,123	-0.02%
2021/11/09	2	113.50	5	113.80	114.50	-3	5,111	-0.06%
2021/11/08	13.1	113.74	11	115.00	114.00	2.1	5,101	0.04%
2021/11/05	7	110.71	0	0.00	110.50	7	5,044	0.14%
2021/11/04	1	111.01	2	111.50	110.50	-1	5,066	-0.02%
2021/11/03	5	112.70	4	113.25	112.00	1	5,088	0.02%
2021/11/02	1	113.96	1	114.00	111.50	0	5,088	0.00%
2021/11/01	4.1	116.60	16	115.75	115.00	-11.9	5,076	-0.23%
2021/10/29	3	113.82	9	114.06	113.00	-6	5,063	-0.12%
2021/10/28	5.1	113.93	10.2	113.57	114.00	-5	5,017	-0.10%
2021/10/27	2	107.02	0	107.00	109.00	2	4,896	0.04%
2021/10/26	1	106.50	2	106.75	106.00	-1	4,881	-0.02%
2021/10/25	1	105.50	0	0.00	105.50	1	4,873	0.02%
2021/10/22	13	106.19	17	105.41	105.50	-4	4,896	-0.08%
2021/10/21	7	107.36	4	107.75	108.00	3	4,909	0.06%
2021/10/20	12	107.04	6	108.50	106.50	6	4,874	0.12%
2021/10/19	0	108.23	0	0.00	108.00	0	4,845	0.00%
2021/10/18	7	109.07	3	108.50	107.50	4	4,837	0.08%
2021/10/15	12.1	109.28	12	108.92	110.50	0.1	4,826	0.00%
2021/10/14	13	112.77	6	113.09	111.50	7	4,733	0.15%
2021/10/13	10.2	114.93	16	115.16	118.00	-5.8	4,607	-0.13%
2021/10/12	7	118.00	21	118.55	113.00	-14	4,523	-0.31%
2021/10/08	12	123.20	8	121.50	121.00	4	4,420	0.09%
2021/10/07	42	119.46	31	119.79	123.50	11	4,316	0.25%
2021/10/06	139	127.96	121.1	126.82	122.00	18	4,053	0.44%	大買/大賣/
2021/10/05	52	118.65	35.2	117.86	123.50	16.8	3,406	0.49%
2021/10/04	47	119.25	86	119.80	121.50	-39	3,164	-1.23%
2021/10/01	128.1	118.66	101.1	118.38	113.00	27	2,791	0.97%	大買/大賣/
2021/09/30	20	109.98	52	112.00	116.50	-32	2,257	-1.42%
2021/09/29	8.5	106.62	9	106.84	106.00	-0.5	2,115	-0.02%
2021/09/27	0	105.00	0	0.00	103.00	0	2,268	0.00%
2021/09/24	4.1	102.51	0	0.00	102.50	4.1	2,382	0.17%
2021/09/23	1	102.01	1	102.50	102.00	0	2,481	0.00%
2021/09/22	4	102.13	0	0.00	102.50	4	2,597	0.15%
2021/09/17	3.2	103.68	1	104.50	103.50	2.2	2,701	0.08%
2021/09/16	5.1	103.64	0	0.00	104.00	5.1	2,764	0.18%
2021/09/15	4	105.50	4	106.00	104.50	0	2,857	0.00%
2021/09/14	1.1	106.60	0	0.00	105.00	1.1	3,029	0.04%
2021/09/13	2	108.75	2	108.52	108.00	0	3,427	0.00%
2021/09/10	3	109.83	2	111.50	109.50	1	3,531	0.03%
2021/09/09	1	105.00	2	106.00	106.50	-1	3,588	-0.03%
2021/09/08	4.1	105.25	2	103.50	103.00	2.1	3,798	0.06%
2021/09/07	1	107.03	3	108.50	107.00	-2	4,045	-0.05%
2021/09/06	3.1	106.87	0	0.00	106.50	3.1	4,273	0.07%
2021/09/03	5	109.00	0	0.00	108.50	5	4,632	0.11%
2021/09/02	2	110.00	0	0.00	110.50	2	4,879	0.04%
2021/09/01	5	110.80	0	0.00	111.00	5	5,140	0.10%
2021/08/31	0	0.00	1	112.50	112.00	-1	5,146	-0.02%
2021/08/30	3	110.17	2	111.00	112.00	1	5,221	0.02%
2021/08/27	3	113.50	1.6	113.31	113.00	1.4	5,559	0.03%
2021/08/26	7.2	116.84	4.1	115.15	115.00	3.1	5,594	0.06%
2021/08/25	0.1	112.46	11.2	113.76	114.50	-11.1	5,636	-0.20%
2021/08/24	12	108.54	5	110.50	110.50	7	5,669	0.12%
2021/08/23	2	109.00	2	109.75	109.50	0	5,800	0.00%
2021/08/20	1	107.00	0	0.00	108.50	1	5,868	0.02%
2021/08/18	0	114.00	11	115.00	115.00	-11	5,895	-0.19%
2021/08/17	1.1	113.86	2	113.25	112.50	-0.9	5,908	-0.02%
2021/08/16	1	115.95	0.1	113.50	113.00	0.9	5,915	0.02%
2021/08/13	1.1	113.45	3	113.33	116.00	-1.9	5,921	-0.03%
2021/08/12	0.1	113.50	1	116.00	115.00	-0.9	5,937	-0.02%
2021/08/11	1.2	115.63	2	114.00	114.50	-0.8	5,995	-0.01%
2021/08/10	5	117.00	1	116.00	115.50	4	6,044	0.07%
2021/08/09	0	0.00	4.3	120.19	119.50	-4.3	6,130	-0.07%
2021/08/06	1.3	116.75	0.1	121.00	116.50	1.2	6,187	0.02%
2021/08/05	13.1	118.27	11	118.23	119.00	2.1	6,271	0.03%
2021/08/04	15	119.23	0.1	121.50	118.50	14.9	6,460	0.23%
2021/08/02	1	124.50	4	123.88	124.00	-3	6,996	-0.04%
2021/07/30	2	122.00	0	0.00	121.50	2	7,098	0.03%
2021/07/29	0	0.00	1	121.00	122.00	-1	7,252	-0.01%
2021/07/28	1.1	124.23	2.1	123.52	123.00	-1	7,292	-0.01%
2021/07/27	5.3	121.20	3	123.33	121.00	2.3	7,352	0.03%
2021/07/26	1.7	125.46	0	0.00	125.00	1.7	7,485	0.02%
2021/07/23	1	126.00	1	126.00	126.50	0	7,531	0.00%
2021/07/22	3.1	126.85	0	0.00	126.50	3.1	7,517	0.04%
2021/07/21	11	130.50	2	127.00	127.50	9	7,536	0.12%
2021/07/20	1	129.50	2.1	130.45	129.00	-1.1	7,521	-0.01%
2021/07/19	1	129.00	1.2	129.58	129.50	-0.2	7,501	0.00%
2021/07/16	4	128.50	1	129.00	128.00	3	7,575	0.04%
2021/07/15	3	129.35	0.1	131.00	131.00	2.9	7,606	0.04%
2021/07/14	5	125.80	0.2	128.00	126.50	4.8	7,680	0.06%
2021/07/13	9.3	128.16	13	126.50	126.00	-3.7	7,810	-0.05%
2021/07/12	1	130.00	12	130.25	129.00	-11	7,844	-0.14%
2021/07/09	28.5	130.66	21	131.48	129.00	7.5	7,879	0.09%
2021/07/08	2.1	130.26	14.4	130.55	133.50	-12.3	7,911	-0.16%
2021/07/07	3	132.00	3	131.67	130.50	0	7,908	0.00%
2021/07/06	7.1	133.44	6	135.58	134.00	1.1	7,945	0.01%
2021/07/05	23	136.74	18	137.17	136.00	5	7,924	0.06%
2021/07/02	7	131.86	3	132.67	133.50	4	7,828	0.05%
2021/07/01	14.1	131.42	17.2	131.48	129.50	-3.1	7,797	-0.04%
2021/06/30	11	134.55	6	134.00	134.00	5	7,705	0.06%
2021/06/29	54	134.26	54	131.74	131.50	0	7,616	0.00%
2021/06/28	18.5	132.64	9.1	131.12	131.50	9.5	7,515	0.13%
2021/06/25	4.1	136.11	9	133.94	131.50	-4.9	7,436	-0.07%
2021/06/24	63	136.02	68.2	134.44	134.50	-5.2	7,399	-0.07%
2021/06/23	10.1	138.16	19.6	137.70	134.00	-9.5	7,310	-0.13%
2021/06/22	107.3	139.03	106	139.78	137.50	1.3	7,170	0.02%	大買/大賣/
2021/06/21	15	132.53	12	132.79	133.50	3	6,799	0.04%
2021/06/18	23	133.41	26	132.19	132.50	-3	6,703	-0.04%
2021/06/17	55	134.42	57	135.08	132.50	-2	6,614	-0.03%
2021/06/16	80.2	130.38	103	132.85	132.50	-22.9	6,410	-0.36%	大賣/
2021/06/15	73	129.14	70	130.21	130.00	3	6,149	0.05%
2021/06/11	52.1	124.68	78	126.42	124.50	-25.9	5,929	-0.44%
2021/06/10	65	121.29	57	122.74	121.50	8	5,562	0.14%
2021/06/09	44	120.39	90.2	119.72	123.50	-46.2	5,306	-0.87%
2021/06/08	32	113.91	5	112.90	112.50	27	5,065	0.53%
2021/06/07	40	114.06	51	111.90	111.50	-10.9	5,059	-0.22%
2021/06/04	113	120.78	103	117.08	116.00	10	4,986	0.20%	大買/大賣/
2021/06/03	3	115.17	28	115.45	116.00	-25	4,642	-0.54%
2021/06/02	17	115.85	16.1	115.38	115.00	0.9	4,624	0.02%
2021/06/01	44	113.72	10	113.25	113.50	34	4,574	0.74%
2021/05/31	16.1	110.79	16	112.09	110.50	0.1	4,564	0.00%
2021/05/28	8	106.94	11	106.27	106.00	-3	4,450	-0.07%
2021/05/27	5	104.10	4	104.63	105.50	1	4,400	0.02%
2021/05/26	10	103.55	35	103.64	104.50	-25	4,505	-0.55%
2021/05/25	31	104.47	0	0.00	103.50	31	4,499	0.69%
2021/05/24	4.1	102.64	0.3	102.00	103.50	3.8	4,519	0.08%
2021/05/21	12.3	103.51	9	103.17	104.00	3.3	4,565	0.07%
2021/05/20	6	103.08	4	102.63	101.50	2	4,619	0.04%
2021/05/19	33.1	106.97	5	106.00	106.00	28.1	4,617	0.61%
2021/05/18	13.1	100.71	4	101.25	104.50	9.1	4,604	0.20%
2021/05/17	10	97.46	2	99.99	95.50	8	4,577	0.18%
2021/05/14	4	108.50	6	107.75	106.00	-2	4,465	-0.04%
2021/05/13	22	105.43	37	101.57	106.00	-15	4,390	-0.34%
2021/05/12	18.2	108.02	7	107.36	105.50	11.2	4,288	0.26%
2021/05/11	34.5	119.27	34.1	117.92	116.00	0.4	4,090	0.01%
2021/05/10	9.1	123.03	24	123.98	122.50	-14.9	3,867	-0.39%
2021/05/07	9	116.94	6	118.08	116.50	3	3,558	0.08%
2021/05/06	13.8	115.10	24.2	114.57	119.00	-10.4	3,469	-0.30%
2021/05/05	6	105.42	31	107.08	109.00	-25	3,343	-0.75%
2021/05/04	10	108.30	4	107.88	106.50	6	3,356	0.18%
2021/05/03	39	116.09	11	116.27	112.00	28	3,386	0.83%
2021/04/29	10	114.65	17	115.44	116.00	-7	3,283	-0.21%
2021/04/28	3	112.67	6	113.75	113.50	-3	3,255	-0.09%
2021/04/27	6	115.50	8	114.56	114.00	-2	3,268	-0.06%
2021/04/26	5	113.00	3	115.33	115.00	2	3,267	0.06%
2021/04/23	2	112.00	3	111.33	112.00	-1	3,305	-0.03%
2021/04/22	15.3	114.63	21	114.40	112.00	-5.7	3,332	-0.17%
2021/04/21	10	117.20	8.5	116.68	116.50	1.6	3,284	0.05%
2021/04/20	34	117.71	26	117.27	117.50	8	3,261	0.25%
2021/04/19	18.1	118.39	23.2	118.07	119.00	-5.1	3,242	-0.16%
2021/04/16	9	113.89	26.4	114.47	114.00	-17.4	3,150	-0.55%
2021/04/15	3	113.33	5	112.30	112.00	-2	3,155	-0.06%
2021/04/14	9.1	111.37	9	111.78	110.50	0.1	3,196	0.00%
2021/04/13	3.4	112.29	3	112.17	110.50	0.4	3,157	0.01%
2021/04/12	3	109.17	7	111.50	112.00	-4	3,162	-0.13%
2021/04/09	6	108.17	2	110.23	108.00	4	3,138	0.13%
2021/04/08	8	110.06	10	110.65	110.50	-2	3,123	-0.06%
2021/04/07	32	107.55	33.5	108.46	108.00	-1.4	3,132	-0.05%
2021/04/06	13	105.69	0	0.00	106.50	13	3,160	0.41%
2021/04/01	2	106.00	0	0.00	106.00	2	3,207	0.06%
2021/03/31	2.3	106.87	1	107.00	106.00	1.3	3,224	0.04%
2021/03/30	3	107.17	2	106.75	108.50	1	3,245	0.03%
2021/03/29	0.1	106.10	4	105.50	105.50	-3.9	3,277	-0.12%
2021/03/26	0	0.00	1	105.00	105.50	-1	3,391	-0.03%
2021/03/25	3.1	104.85	0	0.00	105.00	3.1	3,485	0.09%
2021/03/24	6.4	107.29	0.2	107.00	106.00	6.2	3,537	0.17%
2021/03/23	2	109.51	0	0.00	109.50	2	3,558	0.06%
2021/03/22	3	110.83	2	111.00	111.00	1	3,572	0.03%
2021/03/19	5	111.30	1	112.50	111.50	4	3,659	0.11%
2021/03/17	0	0.00	5	113.00	114.00	-5	3,728	-0.13%
2021/03/15	1	113.00	2	112.75	112.50	-1	3,836	-0.03%
2021/03/12	3	111.83	73	112.00	112.00	-70	3,859	-1.81%
2021/03/11	1	113.50	6	113.83	113.50	-5	3,876	-0.13%
2021/03/10	7	113.07	1	113.00	113.50	6	3,905	0.15%
2021/03/09	70	112.29	2	112.00	111.50	68	3,947	1.72%
2021/03/08	3	111.83	0.1	113.50	110.50	3	3,991	0.07%
2021/03/05	2.1	112.52	1	112.00	112.00	1.1	4,015	0.03%
2021/03/04	6	116.16	5.1	114.09	113.00	0.9	4,113	0.02%
2021/03/03	1.2	112.58	6	113.00	114.00	-4.8	4,160	-0.12%
2021/03/02	5	114.60	2	114.75	113.50	3	4,227	0.07%
2021/02/26	16.6	119.54	14	118.29	114.00	2.6	4,366	0.06%
2021/02/25	2	115.00	0	0.00	115.00	2	4,307	0.05%
2021/02/24	10	115.20	21	113.76	114.00	-11	4,359	-0.25%
2021/02/23	7	115.07	5	115.20	115.50	2	4,389	0.05%
2021/02/22	11.1	113.63	8	113.75	115.00	3.1	4,366	0.07%
2021/02/19	5.1	109.33	5.3	109.25	111.50	-0.2	4,314	0.00%
2021/02/18	2.1	110.26	3	111.00	109.50	-0.9	4,362	-0.02%
2021/02/17	3	107.00	14	107.50	108.00	-11	4,402	-0.25%
2021/02/05	3	103.17	1	103.00	103.50	2	4,388	0.05%
2021/02/04	0	0.00	1	104.00	105.00	-1	4,417	-0.02%
2021/02/03	1	103.00	2	104.25	102.00	-1	4,432	-0.02%
2021/02/02	1	103.00	3	103.17	103.00	-2	4,487	-0.04%
2021/02/01	1.1	100.00	0	0.00	104.00	1.1	4,622	0.02%
2021/01/29	2.2	102.91	11	101.18	100.50	-8.8	4,630	-0.19%
2021/01/28	3	103.67	0.1	104.50	104.00	2.9	4,753	0.06%
2021/01/27	2	108.25	14	106.46	106.50	-12	4,791	-0.25%
2021/01/26	29	108.43	7	108.07	109.00	22	4,830	0.46%
2021/01/25	6.1	109.84	28	109.20	110.50	-21.9	4,821	-0.45%
2021/01/22	1.2	105.08	12	104.63	105.00	-10.8	4,748	-0.23%
2021/01/21	2.1	102.38	6	100.02	100.50	-3.9	4,716	-0.08%
2021/01/20	4	101.50	2	102.00	100.00	2	4,804	0.04%
2021/01/19	1	102.50	3	104.83	103.00	-2	4,809	-0.04%
2021/01/18	8	100.48	11	97.88	102.50	-3	4,802	-0.06%
2021/01/15	4	101.75	2	101.25	100.50	2	4,794	0.04%
2021/01/14	2	103.03	4	104.50	103.50	-2	4,842	-0.04%
2021/01/13	6	102.92	2	102.75	102.50	4	4,830	0.08%
2021/01/12	13.1	102.77	10	103.75	101.50	3.1	4,904	0.06%
2021/01/11	7	105.86	0	0.00	106.00	7	4,880	0.14%
2021/01/08	22	110.45	3	110.50	109.00	19	4,914	0.39%
2021/01/07	8	111.00	20	111.20	113.50	-12	4,952	-0.24%
2021/01/06	5	108.00	0	0.00	106.50	5	5,136	0.10%
2021/01/05	11.1	110.68	12	110.38	110.00	-0.9	5,662	-0.02%
2021/01/04	4	105.88	27	105.72	109.50	-23	5,885	-0.39%
2020/12/31	5	107.50	1	107.50	107.00	4	5,926	0.07%
2020/12/30	5	108.70	1	108.00	109.00	4	6,274	0.06%
2020/12/29	8	109.94	0	0.00	109.00	8	6,638	0.12%
2020/12/28	5	109.80	5.3	110.00	110.00	-0.3	6,673	0.00%
2020/12/25	3.4	112.15	2	113.75	112.50	1.4	6,715	0.02%
2020/12/24	2.1	113.50	0	0.00	113.00	2.1	6,845	0.03%
2020/12/23	44	113.95	5	113.70	113.50	39	7,092	0.55%
2020/12/22	53.5	120.18	86	116.04	113.50	-32.5	7,963	-0.41%
2020/12/21	6	113.92	8	114.88	118.50	-2	7,993	-0.03%
2020/12/18	15	114.37	11	114.55	112.00	4	8,037	0.05%
2020/12/17	13	110.04	1	109.50	110.50	12	8,124	0.15%
2020/12/16	1	113.49	0	0.00	114.00	1	8,311	0.01%
2020/12/15	19	113.18	10	115.20	111.50	9	8,619	0.10%
2020/12/14	11	117.14	3	116.67	116.50	8	8,628	0.09%
2020/12/11	13.3	120.29	0	120.00	120.00	13.3	8,708	0.15%
2020/12/10	9.4	124.16	2	123.50	121.50	7.4	8,802	0.08%
2020/12/09	2	123.00	4	122.50	122.00	-2	9,052	-0.02%
2020/12/08	7.5	121.76	3.2	122.08	121.50	4.3	9,665	0.04%
2020/12/07	6	121.92	0.5	123.00	122.50	5.5	9,957	0.06%
2020/12/04	9.1	125.27	8	124.31	124.00	1.1	10,280	0.01%
2020/12/03	3	127.33	5	127.90	126.00	-2	10,551	-0.02%
2020/12/02	16.4	126.57	7	127.21	126.00	9.4	11,057	0.09%
2020/12/01	13.2	129.73	12.1	129.80	128.50	1.2	11,168	0.01%
2020/11/30	27.8	131.16	34.5	132.01	130.50	-6.7	11,330	-0.06%
2020/11/27	12.7	128.37	9	129.00	129.00	3.7	11,394	0.03%
2020/11/26	44.1	127.93	41	127.43	127.00	3.1	11,696	0.03%
2020/11/25	20.2	124.93	17	124.59	125.50	3.2	12,113	0.03%
2020/11/24	10	120.05	4	120.13	120.00	6	12,092	0.05%
2020/11/23	9.3	121.76	2	122.50	122.00	7.3	12,418	0.06%
2020/11/20	8	123.75	1	122.50	123.50	7	12,613	0.06%
2020/11/19	4	125.75	4	126.00	126.00	0	12,815	0.00%
2020/11/18	4.1	124.63	2	125.00	124.50	2.1	13,059	0.02%
2020/11/17	10.1	125.20	8	125.19	124.00	2.1	13,204	0.02%
2020/11/16	24	126.90	5	126.30	125.50	19	13,334	0.14%
2020/11/13	8	129.75	2	128.75	130.00	6	13,382	0.04%
2020/11/12	1.1	128.59	6	129.08	128.50	-4.9	13,825	-0.04%
2020/11/11	2	131.25	3	130.67	130.50	-1	13,868	-0.01%
2020/11/10	5	131.40	4	132.38	130.50	1	13,956	0.01%
2020/11/09	10	133.65	7	134.36	134.00	3	14,046	0.02%
2020/11/06	5	131.20	5	131.20	131.00	0	13,998	0.00%
2020/11/05	14	132.00	10	131.75	130.00	4	14,170	0.03%
2020/11/04	1	133.00	2	133.00	129.50	-1	14,447	-0.01%
2020/11/03	15	132.03	16	131.38	131.50	-1	14,817	-0.01%
2020/11/02	13	128.04	9	128.28	127.50	4	14,818	0.03%
2020/10/30	5.2	133.48	5	131.30	130.00	0.2	14,818	0.00%
2020/10/29	2	131.75	6	131.92	132.00	-4	14,959	-0.03%
2020/10/28	12	134.79	5	134.90	133.50	7	14,980	0.05%
2020/10/27	4	131.63	2	131.50	132.00	2	14,965	0.01%
2020/10/26	2	130.75	2	131.50	130.00	0	15,370	0.00%
2020/10/23	7	131.64	4	132.25	132.00	3	15,697	0.02%
2020/10/22	8	129.63	4.1	128.78	131.00	3.9	15,679	0.03%
2020/10/21	0	132.00	0	0.00	132.00	0	15,659	0.00%
2020/10/20	10.3	132.27	28	132.39	132.50	-17.7	15,711	-0.11%
2020/10/19	6	135.00	4	135.75	135.00	2	15,682	0.01%
2020/10/16	18	137.08	13	138.12	134.50	5	15,822	0.03%
2020/10/15	17	140.18	19	139.16	138.00	-2	15,821	-0.01%
2020/10/14	29	142.33	49	143.00	141.50	-20	15,766	-0.13%
2020/10/13	63	141.86	64.2	142.19	139.50	-1.2	15,613	-0.01%
2020/10/12	31	137.48	31	137.32	139.00	0	15,189	0.00%
2020/10/08	9	136.22	9	136.33	135.00	0	15,200	0.00%
2020/10/07	44	137.73	32	138.58	135.50	12	15,128	0.08%
2020/10/06	33.1	137.06	40	136.81	138.00	-7	14,831	-0.05%
2020/10/05	3	128.33	6	128.08	130.00	-3	14,654	-0.02%
2020/09/30	19	125.97	169	125.15	128.00	-150	14,650	-1.02%	大賣/鉅額交易
2020/09/29	13	124.00	8	123.81	125.00	5	14,619	0.03%
2020/09/28	29	125.62	132	124.58	124.00	-103	14,564	-0.71%	大賣/鉅額交易
2020/09/25	77	134.46	70	134.34	123.50	7	14,299	0.05%
2020/09/24	4	131.88	3	131.48	131.00	1	13,382	0.01%
2020/09/23	12	131.42	54	131.61	133.00	-42	13,238	-0.32%
2020/09/22	8.2	130.99	7	131.36	130.00	1.2	13,125	0.01%
2020/09/21	174	135.39	26	134.40	132.00	148	13,008	1.14%	大買/鉅額交易
2020/09/18	5	133.20	9	133.61	135.00	-4	12,802	-0.03%
2020/09/17	5	130.90	3	130.33	129.00	2	12,474	0.02%
2020/09/16	14	131.00	10	129.80	132.00	4	12,394	0.03%
2020/09/15	2	128.50	2	129.00	129.50	0	12,266	0.00%
2020/09/14	33	129.14	27	127.46	129.00	6	12,154	0.05%
2020/09/11	49.3	135.90	50	135.12	130.50	-0.7	11,857	-0.01%
2020/09/10	25	132.68	21	132.45	133.50	4	11,230	0.04%
2020/09/09	131	130.35	20	130.13	134.00	111	10,947	1.01%	大買/鉅額交易
2020/09/08	43	128.98	19	127.82	127.00	24	10,630	0.23%
2020/09/07	46	132.46	30.1	133.95	132.50	15.9	10,371	0.15%
2020/09/04	3	124.00	30	123.08	124.00	-27	9,944	-0.27%
2020/09/03	8	124.38	6	123.58	124.50	2	9,887	0.02%
2020/09/02	11	121.73	5	121.90	123.50	6	9,735	0.06%
2020/09/01	12	123.70	12	122.04	120.00	0	9,670	0.00%
2020/08/31	30	119.53	28	121.25	123.00	2	9,339	0.02%
2020/08/28	7	113.79	21	112.57	113.50	-14	8,874	-0.16%
2020/08/27	35	115.77	35	116.07	113.50	0	8,776	0.00%
2020/08/26	28	112.79	12	111.75	113.50	16	8,455	0.19%
2020/08/25	18.2	110.09	23	109.26	108.00	-4.8	8,298	-0.06%
2020/08/24	16	105.97	29	106.17	108.00	-13	8,316	-0.16%
2020/08/21	9	101.83	3	101.67	102.50	6	8,429	0.07%
2020/08/20	13	99.34	9	100.92	99.00	4	8,356	0.05%
2020/08/19	7	104.93	11	105.91	105.50	-4	8,192	-0.05%
2020/08/18	21	105.64	24	105.27	105.00	-3	8,084	-0.04%
2020/08/17	5	99.80	11	99.85	101.00	-6	7,657	-0.08%
2020/08/14	21	99.17	4	100.15	98.50	17	7,612	0.22%
2020/08/13	6	96.53	4	97.78	99.40	2	7,588	0.03%
2020/08/12	13	98.65	12	98.88	98.20	1	7,538	0.01%
2020/08/11	20	100.27	24	100.18	99.10	-4	7,552	-0.05%
2020/08/10	38	100.02	20	99.97	98.40	18	7,429	0.24%
2020/08/07	14	97.51	16	97.64	100.00	-2	7,137	-0.03%
2020/08/06	1	93.90	2	93.90	93.70	-1	6,803	-0.01%
2020/08/05	1	94.20	17	93.55	93.60	-16	6,815	-0.23%
2020/08/04	16	94.59	3	95.30	94.00	13	6,837	0.19%
2020/08/03	0	0.00	2	92.75	93.00	-2	6,713	-0.03%
2020/07/31	16	93.08	6	92.27	92.20	10	6,772	0.15%
2020/07/30	20	94.41	16	95.54	93.50	4	7,089	0.06%
2020/07/29	7	91.99	20	91.61	92.80	-13	7,121	-0.18%
2020/07/28	2	89.25	1	89.10	87.60	1	6,862	0.01%
2020/07/27	0	0.00	4	89.58	89.30	-4	6,882	-0.06%
2020/07/24	6	89.22	3	88.67	87.70	3	6,840	0.04%
2020/07/23	1	88.80	4	89.48	89.60	-3	6,813	-0.04%
2020/07/22	5	89.80	5	89.68	88.40	0	6,770	0.00%
2020/07/21	3	89.13	7	88.83	89.10	-4	6,617	-0.06%
2020/07/20	6	88.02	7	87.89	87.90	-1	6,546	-0.02%
2020/07/17	6	87.77	10	88.66	86.60	-4	6,502	-0.06%
2020/07/16	4	87.13	9	87.32	88.00	-5	6,434	-0.08%
2020/07/15	18	88.59	20	87.69	85.50	-2	6,338	-0.03%
2020/07/14	4	84.38	4	83.88	83.70	0	6,094	0.00%
2020/07/13	10	85.24	2	85.20	84.50	8	6,103	0.13%
2020/07/10	15	86.77	22	86.84	85.20	-7	6,061	-0.12%
2020/07/09	2	85.30	2	83.70	83.70	0	5,844	0.00%
2020/07/07	11	82.60	0	0.00	81.50	11	5,885	0.19%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/07/03	1	84.80	1	85.00	84.80	0	5,902	0.00%
2020/07/02	1	84.90	0	0.00	84.70	1	5,995	0.02%
2020/07/01	4	83.83	20	83.80	85.40	-16	6,078	-0.26%
2020/06/30	5	83.40	4	83.55	83.80	1	6,148	0.02%
2020/06/29	2	85.10	1	85.70	85.00	1	6,218	0.02%
2020/06/19	4	87.25	1	87.60	86.80	3	6,422	0.05%
2020/06/18	0	0.00	3	88.30	87.70	-3	6,471	-0.05%
2020/06/17	1	86.90	0	0.00	86.90	1	6,542	0.02%
2020/06/16	1	87.00	0	0.00	86.90	1	6,739	0.01%
2020/06/15	6	87.73	0	0.00	86.10	6	6,985	0.09%
2020/06/12	15	86.90	1	86.60	87.00	14	7,107	0.20%
2020/06/11	4	88.28	0	0.00	87.40	4	7,441	0.05%
2020/06/10	21	93.34	22	91.13	91.00	-1	7,668	-0.01%
2020/06/09	1	92.00	1	92.00	91.70	0	8,053	0.00%
2020/06/08	3	93.10	5	92.92	92.90	-2	8,207	-0.02%
2020/06/05	0	0.00	1	90.70	91.40	-1	8,337	-0.01%
2020/06/04	2	88.55	0	0.00	88.70	2	8,491	0.02%
2020/06/03	3	88.73	0	0.00	88.40	3	8,703	0.03%
2020/06/02	2	90.25	8	88.70	88.90	-6	8,813	-0.07%
2020/06/01	1	88.80	3	90.80	91.20	-2	8,787	-0.02%
2020/05/29	59	92.37	49	90.10	89.50	10	8,748	0.11%
2020/05/28	0	0.00	20	90.93	91.80	-20	8,599	-0.23%
2020/05/27	1	87.70	7	88.01	87.50	-6	8,429	-0.07%
2020/05/26	1	86.50	0	0.00	86.40	1	8,592	0.01%
2020/05/25	0	0.00	1	85.70	86.50	-1	8,772	-0.01%
2020/05/22	1	84.80	0	0.00	84.30	1	8,761	0.01%
2020/05/21	2	85.25	3	85.67	85.60	-1	8,736	-0.01%
2020/05/20	8	85.83	3	87.27	84.60	5	8,723	0.06%
2020/05/19	19	87.16	10	88.13	86.50	9	8,637	0.10%
2020/05/18	3	86.27	2	84.90	87.70	1	8,557	0.01%
2020/05/15	4	83.33	6	83.57	83.20	-2	8,482	-0.02%
2020/05/14	3	86.73	6	87.43	84.20	-3	8,460	-0.04%
2020/05/13	1	86.20	3	86.00	85.90	-2	8,343	-0.02%
2020/05/12	6	88.47	3	88.20	87.40	3	8,258	0.04%
2020/05/11	6	88.78	0	0.00	88.10	6	8,179	0.07%
2020/05/07	5	90.06	2	89.75	90.00	3	8,072	0.04%
2020/05/06	37	92.36	26	89.86	88.50	11	7,962	0.14%
2020/05/05	3	89.67	8	90.01	91.30	-5	7,567	-0.07%
2020/05/04	6	84.45	8	84.08	83.00	-2	7,113	-0.03%
2020/04/30	3	83.57	8	83.38	83.80	-5	7,022	-0.07%
2020/04/29	0	0.00	2	82.30	81.80	-2	6,971	-0.03%
2020/04/28	4	81.80	4	81.95	82.50	0	6,967	0.00%
2020/04/27	1	78.80	0	0.00	80.00	1	6,962	0.01%
2020/04/24	0	0.00	1	79.60	78.60	-1	6,939	-0.01%
2020/04/23	2	80.45	0	0.00	80.50	2	6,897	0.03%
2020/04/22	2	80.80	4	80.83	81.50	-2	6,872	-0.03%
2020/04/21	4	82.55	3	81.70	80.90	1	6,863	0.01%
2020/04/20	3	81.90	2	81.50	81.90	1	6,837	0.01%
2020/04/17	6	82.87	6	82.27	81.80	0	6,954	0.00%
2020/04/16	2	82.80	5	83.60	83.70	-3	6,962	-0.04%
2020/04/15	6	82.10	0	0.00	82.80	6	6,954	0.09%
2020/04/13	8	83.11	4	82.83	82.00	4	6,959	0.06%
2020/04/10	13	83.55	9.1	83.86	84.50	4	6,854	0.06%
2020/04/09	6	82.13	1	83.20	81.30	5	6,781	0.07%
2020/04/08	2	82.95	5	82.50	84.30	-3	6,713	-0.04%
2020/04/07	2	83.55	17	82.91	83.00	-15	6,658	-0.23%
2020/04/06	1	79.70	9	80.84	81.80	-8	6,569	-0.12%
2020/04/01	1.1	77.83	7	78.66	78.90	-6	6,473	-0.09%
2020/03/31	1	77.20	2	76.80	77.70	-1	6,388	-0.02%
2020/03/27	2	75.70	3	75.73	75.60	-1	6,358	-0.02%
2020/03/26	10	76.59	3	75.80	75.80	7	6,378	0.11%
2020/03/25	4	75.98	7	76.39	75.30	-3	6,323	-0.05%
2020/03/24	6	75.22	4	74.38	74.60	2	6,241	0.03%
2020/03/23	4	70.45	7	71.09	72.50	-3	6,196	-0.05%
2020/03/20	15	73.95	17	75.36	73.00	-2	6,100	-0.03%
2020/03/19	21	74.59	9	75.77	71.60	12	5,881	0.20%
2020/03/18	6	79.33	47	80.61	79.50	-41	5,633	-0.73%
2020/03/17	37	82.25	15	83.31	78.60	22	5,468	0.40%
2020/03/16	32	85.77	22	86.05	83.60	10	5,091	0.20%
2020/03/13	26	80.67	35	81.85	84.40	-9	4,749	-0.19%
2020/03/12	10	81.44	19	81.95	81.00	-9	4,251	-0.21%
2020/03/11	12	82.98	11	83.73	83.00	1	4,036	0.02%
2020/03/10	5	80.70	14	80.50	83.30	-9	3,777	-0.24%
2020/03/09	4	80.20	13	80.34	78.60	-9	3,560	-0.25%
2020/03/06	1	78.20	15	78.85	78.70	-14	3,313	-0.42%
2020/03/05	11	77.60	4	77.83	77.50	7	3,167	0.22%
2020/03/04	3	76.53	0	0.00	75.90	3	3,118	0.10%
2020/03/03	29	78.56	10	77.95	78.10	19	3,053	0.62%
2020/03/02	3	76.63	10	77.07	79.00	-7	2,907	-0.24%
2020/02/27	19	77.55	10	75.68	73.60	9	2,709	0.33%
2020/02/26	3	75.80	9	75.51	77.00	-6	2,456	-0.24%
2020/02/25	0	0.00	1	73.50	73.40	-1	2,230	-0.04%
2020/02/24	0	0.00	1	73.40	73.20	-1	2,209	-0.05%
2020/02/21	0	0.00	2	73.10	73.10	-2	2,184	-0.09%
2020/02/20	0	0.00	1	72.60	72.60	-1	2,157	-0.05%
2020/02/18	0	0.00	2	72.75	71.80	-2	2,151	-0.09%
2020/02/17	1	71.70	6	72.10	72.30	-5	2,152	-0.23%
2020/02/14	0	0.00	2	69.40	69.50	-2	2,097	-0.10%
2020/02/10	0	0.00	2	66.65	67.80	-2	2,236	-0.09%
2020/02/06	2	69.20	0	0.00	68.90	2	2,498	0.08%
2020/02/05	2	67.95	0	0.00	68.10	2	2,498	0.08%
2020/02/03	2	64.80	0	0.00	66.90	2	2,519	0.08%
2020/01/31	2	67.60	0	0.00	68.60	2	2,555	0.08%
2020/01/30	4	68.23	1	68.50	66.90	3	2,568	0.12%
2020/01/20	4	71.80	0	0.00	71.80	4	2,529	0.16%
2020/01/16	0	0.00	1	71.80	72.60	-1	2,596	-0.04%
2020/01/15	0	0.00	3	72.30	71.30	-3	2,611	-0.11%
2020/01/14	1	72.90	2	72.50	72.30	-1	2,602	-0.04%
2020/01/13	1	75.50	1	76.00	72.50	0	2,575	0.00%
2020/01/10	2	69.95	0	0.00	70.10	2	2,429	0.08%
2020/01/09	1	68.80	0	0.00	68.50	1	2,378	0.04%
2020/01/08	9	68.61	12	68.68	68.00	-3	2,370	-0.13%
2020/01/07	3	71.20	0	0.00	70.30	3	2,375	0.13%
2020/01/06	0	0.00	1	71.10	71.10	-1	2,437	-0.04%
2020/01/03	0	0.00	1	72.00	71.40	-1	2,505	-0.04%
2020/01/02	5	72.84	19	72.32	72.60	-14	2,547	-0.55%
2019/12/31	0	0.00	16	72.26	72.20	-16	2,540	-0.63%
2019/12/30	1	73.00	0	0.00	72.30	1	2,545	0.04%
2019/12/27	6	72.48	0	0.00	72.10	6	2,547	0.24%
2019/12/26	0	0.00	1	72.20	72.10	-1	2,562	-0.04%
2019/12/25	6	72.93	0	0.00	72.60	6	2,559	0.23%
2019/12/24	10	77.50	4	74.90	75.00	6	2,531	0.24%
2019/12/23	0	0.00	2	75.20	75.80	-2	2,496	-0.08%
2019/12/19	3	73.40	0	0.00	72.70	3	2,446	0.12%
2019/12/16	12	72.38	1	72.20	72.00	11	2,484	0.44%
2019/12/13	0	0.00	2	71.40	72.10	-2	2,561	-0.08%
2019/12/12	1	71.30	1	71.50	71.30	0	2,566	0.00%
2019/12/11	1	71.40	0	0.00	71.20	1	2,681	0.04%
2019/12/02	0	0.00	1	71.30	70.60	-1	2,969	-0.03%
2019/11/27	0	0.00	1	73.10	73.10	-1	3,066	-0.03%
2019/11/26	0	0.00	1	73.40	73.80	-1	3,088	-0.03%
2019/11/25	0	0.00	4	72.40	72.70	-4	3,105	-0.13%
2019/11/22	5	72.22	1	72.10	71.80	4	3,144	0.13%
2019/11/21	1	72.00	0	0.00	71.90	1	3,146	0.03%
2019/11/20	0	0.00	1	71.90	71.70	-1	3,176	-0.03%
2019/11/19	1	72.30	2	72.10	72.30	-1	3,214	-0.03%
2019/11/18	1	72.30	0	0.00	72.10	1	3,221	0.03%
2019/11/15	1	72.90	0	0.00	72.80	1	3,217	0.03%
2019/11/13	1	74.60	0	0.00	74.20	1	3,175	0.03%
2019/11/12	0	0.00	3	75.07	74.60	-3	3,174	-0.09%
2019/11/11	8	73.98	12	73.68	73.00	-4	3,136	-0.13%
2019/11/08	9	76.16	5	75.60	75.60	4	3,100	0.13%
2019/11/07	19	75.77	35	75.58	76.30	-16	3,072	-0.52%
2019/11/06	34	76.85	2	75.20	75.20	32	3,027	1.06%
2019/11/05	4	75.98	4	77.13	75.00	0	2,937	0.00%
2019/11/04	3	72.87	2	73.35	73.10	1	2,784	0.04%
2019/11/01	3	71.33	3	70.57	72.80	0	2,777	0.00%
2019/10/31	1	71.50	0	0.00	71.30	1	2,826	0.04%
2019/10/30	3	72.30	0	0.00	72.40	3	2,853	0.11%
2019/10/29	4	72.13	0	0.00	70.50	4	2,838	0.14%
2019/10/25	3	72.27	11	72.02	71.50	-8	3,007	-0.27%
2019/10/24	11	73.59	30	73.30	73.80	-19	3,101	-0.61%
2019/10/23	1	73.90	0	0.00	73.50	1	3,136	0.03%
2019/10/22	1	74.80	3	74.70	74.70	-2	3,198	-0.06%
2019/10/21	0	0.00	30	74.50	74.40	-30	3,257	-0.92%
2019/10/18	1	75.80	0	0.00	75.10	1	3,344	0.03%
2019/10/17	2	75.10	0	0.00	75.20	2	3,452	0.06%
2019/10/16	5	75.40	0	0.00	75.30	5	3,670	0.14%
2019/10/15	6	77.58	6	76.05	76.00	0	4,065	0.00%
2019/10/14	6	78.62	2	78.20	77.60	4	4,178	0.10%
2019/10/09	20	77.40	20	77.30	77.40	0	4,093	0.00%
2019/10/04	5	74.62	0	0.00	74.50	5	3,973	0.13%
2019/10/03	15	74.93	0	0.00	74.60	15	4,037	0.37%
2019/09/27	6	75.10	5	74.00	73.90	1	4,033	0.02%
2019/09/26	8	76.41	6	75.40	75.30	2	4,005	0.05%
2019/09/25	3	76.60	3	76.80	76.80	0	3,976	0.00%
2019/09/24	2	76.00	2	77.00	77.00	0	3,966	0.00%
2019/09/23	5	75.72	4	75.80	75.80	1	3,918	0.03%
2019/09/20	8	76.30	15	76.27	75.80	-7	3,914	-0.18%
2019/09/19	1	77.50	1	77.40	76.30	0	3,899	0.00%
2019/09/18	35	78.87	5	78.02	77.70	30	3,860	0.78%
2019/09/17	3	78.27	5	78.00	77.30	-2	3,835	-0.05%
2019/09/16	9	78.98	10	78.62	77.50	-1	3,934	-0.03%
2019/09/12	3	76.70	5	77.24	76.80	-2	3,825	-0.05%
2019/09/11	6	75.75	5	76.14	76.60	1	3,803	0.03%
2019/09/10	5	75.20	5	75.20	74.80	0	3,744	0.00%
2019/09/06	10	75.30	14	74.72	76.00	-4	3,696	-0.11%
2019/09/05	5	74.62	1	75.50	74.20	4	3,689	0.11%
2019/09/04	1	74.80	5	75.08	74.90	-4	3,762	-0.11%
2019/09/03	13	74.69	17	74.90	74.10	-4	3,726	-0.11%
2019/08/30	0	0.00	2	69.50	69.30	-2	3,729	-0.05%
2019/08/29	1	68.60	2	68.20	69.10	-1	3,896	-0.03%
2019/08/28	4	68.93	1	70.10	68.00	3	3,922	0.08%
2019/08/23	0	0.00	2	71.70	71.50	-2	3,993	-0.05%
2019/08/22	1	71.50	0	0.00	71.30	1	3,966	0.03%
2019/08/15	1	71.50	1	72.00	71.40	0	3,938	0.00%
2019/08/14	1	73.00	0	0.00	72.60	1	3,974	0.03%
2019/08/13	1	73.80	0	0.00	73.40	1	4,081	0.02%
2019/08/12	1	75.00	1	74.40	74.30	0	4,085	0.00%
2019/08/08	1	72.80	7	73.40	74.30	-6	4,088	-0.15%
2019/08/06	0	0.00	1	71.00	72.60	-1	4,114	-0.02%
2019/08/02	3	73.27	3	73.30	73.40	0	4,112	0.00%
2019/08/01	6	75.43	2	75.40	75.40	4	4,051	0.10%
2019/07/30	8	76.01	1	77.00	75.80	7	4,001	0.17%
2019/07/29	8	80.55	5	80.30	79.90	3	3,882	0.08%
2019/07/26	4	81.75	25	81.00	81.60	-21	3,842	-0.55%
2019/07/25	2	79.90	1	79.80	79.80	1	3,739	0.03%
2019/07/24	0	0.00	2	80.60	79.80	-2	3,714	-0.05%
2019/07/23	1	79.10	1	79.50	79.00	0	3,639	0.00%
2019/07/22	37	79.14	0	0.00	78.80	37	3,615	1.02%
2019/07/19	0	0.00	22	78.85	79.20	-22	3,610	-0.61%
2019/07/18	10	79.62	14	79.59	76.80	-4	3,515	-0.11%
2019/07/17	47	78.76	74	78.07	78.10	-27	3,303	-0.82%
2019/07/16	8	71.30	4	73.43	74.00	4	2,902	0.14%
2019/07/15	9	69.33	0	0.00	69.30	9	2,751	0.33%
2019/07/09	1	71.00	3	70.43	70.50	-2	2,869	-0.07%
2019/07/08	1	69.20	0	0.00	69.00	1	2,834	0.04%
2019/07/05	0	0.00	3	69.10	69.20	-3	2,877	-0.10%
2019/07/04	3	68.43	9	68.83	69.00	-6	2,863	-0.21%
2019/07/03	0	0.00	3	67.20	67.10	-3	2,838	-0.11%
2019/07/02	1	66.60	1	65.50	67.00	0	2,871	0.00%
2019/07/01	0	0.00	2	65.50	65.10	-2	2,891	-0.07%
2019/06/28	1	65.00	0	0.00	64.90	1	2,906	0.03%
2019/06/27	3	65.80	0	0.00	65.50	3	2,937	0.10%
2019/06/26	0	0.00	3	66.50	66.40	-3	2,975	-0.10%
2019/06/25	1	66.40	0	0.00	66.20	1	3,000	0.03%
2019/06/24	4	65.63	1	65.80	66.10	3	3,004	0.10%
2019/06/21	6	67.58	2	66.70	66.90	4	2,962	0.14%
2019/06/17	0	0.00	31	69.81	69.70	-31	3,236	-0.96%
2019/06/13	2	70.20	2	70.40	69.60	0	3,325	0.00%
2019/06/12	37	71.60	6	71.55	70.00	31	3,290	0.94%
2019/06/11	2	69.70	0	0.00	69.30	2	3,206	0.06%
2019/06/10	6	69.75	6	70.70	70.10	0	3,183	0.00%
2019/06/06	0	0.00	7	68.13	68.70	-7	3,137	-0.22%
2019/06/05	5	68.22	19	69.07	68.60	-14	3,078	-0.45%
2019/06/04	1	66.40	1	64.40	66.00	0	2,931	0.00%
2019/06/03	20	66.20	48	65.67	64.10	-28	2,900	-0.97%
2019/05/31	2	65.30	4	65.55	65.40	-2	2,850	-0.07%
2019/05/24	1	63.80	30	63.55	62.30	-29	2,789	-1.04%
2019/05/23	30	63.40	0	0.00	63.10	30	2,807	1.07%
2019/05/20	6	64.70	3	64.13	64.40	3	2,977	0.10%
2019/05/17	1	60.50	8	59.91	60.80	-7	2,901	-0.24%
2019/05/15	0	0.00	5	61.90	62.60	-5	2,945	-0.17%
2019/05/14	7	59.39	0	0.00	60.40	7	2,978	0.23%
2019/05/13	0	0.00	2	61.00	59.00	-2	3,060	-0.07%
2019/05/10	5	61.50	5	62.14	60.80	0	3,121	0.00%
2019/05/09	8	61.81	0	0.00	62.00	8	3,214	0.25%
2019/05/08	7	63.83	2	62.70	62.70	5	3,271	0.15%
2019/05/06	2	63.60	2	62.45	63.60	0	3,616	0.00%
2019/05/03	2	63.60	0	0.00	63.50	2	3,946	0.05%
2019/05/02	0	0.00	3	64.40	62.40	-3	4,045	-0.07%
2019/04/30	4	61.03	0	0.00	60.90	4	4,023	0.10%
2019/04/29	8	62.51	0	0.00	62.00	8	4,088	0.20%
2019/04/26	7	63.39	3	63.30	62.40	4	4,083	0.10%
2019/04/25	21	66.40	10	65.30	64.60	11	4,066	0.27%
2019/04/24	1	69.50	2	68.90	68.40	-1	4,033	-0.02%
2019/04/23	41	70.04	37	69.37	68.20	4	4,058	0.10%
2019/04/22	5	70.40	0	0.00	68.90	5	4,040	0.12%
2019/04/19	2	68.40	2	68.80	68.20	0	4,055	0.00%
2019/04/18	10	67.45	2	70.00	70.00	8	4,143	0.19%
2019/04/17	5	69.68	2	71.40	69.40	3	4,083	0.07%
2019/04/16	1	71.70	7	72.17	71.90	-6	4,072	-0.15%
2019/04/12	5	71.70	3	73.37	71.90	2	4,313	0.05%
2019/04/09	2	74.35	0	0.00	73.60	2	4,515	0.04%
2019/04/08	1	75.00	3	75.00	74.10	-2	4,521	-0.04%
2019/04/03	4	73.43	16	73.24	73.70	-12	4,517	-0.27%
2019/04/01	3	71.97	0	0.00	71.70	3	4,815	0.06%
2019/03/29	1	72.30	0	0.00	74.00	1	4,907	0.02%
2019/03/27	1	72.80	2	72.80	72.80	-1	4,948	-0.02%
2019/03/26	3	74.20	0	0.00	73.80	3	5,053	0.06%
2019/03/25	11	74.91	0	0.00	74.00	11	5,074	0.22%
2019/03/22	18	75.57	2	77.10	76.30	16	5,057	0.32%
2019/03/21	4	76.30	2	76.60	74.20	2	5,039	0.04%
2019/03/20	7	75.74	8	75.30	75.80	-1	4,979	-0.02%
2019/03/19	9	72.16	7	71.11	72.50	2	4,803	0.04%
2019/03/18	2	70.00	0	0.00	69.40	2	4,713	0.04%
2019/03/11	1	69.00	1	70.00	69.00	0	5,007	0.00%
2019/03/07	0	0.00	1	68.40	67.30	-1	5,365	-0.02%
2019/03/05	1	68.80	0	0.00	68.90	1	5,601	0.02%
2019/03/04	1	70.00	0	0.00	69.10	1	5,658	0.02%
2019/02/22	0	0.00	2	70.20	70.10	-2	6,109	-0.03%
2019/02/21	3	71.00	1	71.20	71.00	2	6,109	0.03%
2019/02/20	0	0.00	1	70.70	70.10	-1	6,103	-0.02%
2019/02/19	46	70.78	57	71.43	70.10	-11	6,159	-0.18%
2019/02/18	10	68.70	10	69.60	68.50	0	6,167	0.00%
2019/02/13	2	69.35	1	70.90	68.70	1	6,744	0.01%
2019/02/12	7	70.14	5	70.98	70.00	2	6,721	0.03%
2019/02/11	1	69.50	5.2	69.76	69.90	-4.2	6,675	-0.06%
2019/01/30	9	68.07	21	68.17	65.80	-12	6,692	-0.18%
2019/01/29	2	66.90	2	67.35	66.90	0	6,755	0.00%
2019/01/28	42	66.67	47	65.84	66.30	-5	6,809	-0.07%
2019/01/25	31	65.24	36	65.40	64.40	-5	6,929	-0.07%
2019/01/24	23	63.48	17	63.97	65.60	6	6,718	0.09%
2019/01/23	0	0.00	12	59.01	60.00	-12	6,490	-0.18%
2019/01/22	2	56.00	1	55.50	56.30	1	6,503	0.02%
2019/01/21	13	54.05	1	55.00	55.20	12	6,652	0.18%
2019/01/17	0	0.00	1	57.70	56.60	-1	6,808	-0.01%
2019/01/16	0	0.00	23	58.10	57.80	-23	6,925	-0.33%
2019/01/15	0	0.00	1	54.40	56.50	-1	7,096	-0.01%
2019/01/11	2	54.75	1	54.70	54.60	1	7,486	0.01%
2019/01/10	2	55.90	5	55.74	55.10	-3	7,773	-0.04%
2019/01/08	2	52.85	2	52.80	52.50	0	7,968	0.00%
2019/01/07	3	52.67	6	53.68	52.80	-3	8,129	-0.04%
2019/01/04	12	55.09	3	53.03	52.50	9	8,277	0.11%
2019/01/03	4	57.73	5	58.22	58.30	-1	8,492	-0.01%
2019/01/02	16	63.16	4	61.75	61.10	12	8,680	0.14%
2018/12/28	1	65.40	20	65.20	65.00	-19	8,801	-0.22%
2018/12/27	2	63.95	0	0.00	63.70	2	9,037	0.02%
2018/12/25	1	66.40	0	0.00	65.00	1	9,769	0.01%
2018/12/24	13	67.26	12	66.93	67.10	1	10,018	0.01%
2018/12/22	5	63.20	11	64.84	65.00	-6	10,207	-0.06%
2018/12/21	2	58.60	5	58.92	59.10	-3	10,623	-0.03%
2018/12/20	9	60.14	2	59.75	59.00	7	10,960	0.06%
2018/12/19	15	59.47	17	60.61	60.50	-2	11,468	-0.02%
2018/12/18	0	0.00	15	63.20	61.00	-15	11,953	-0.13%
2018/12/17	6	63.23	1	63.50	63.20	5	12,303	0.04%
2018/12/14	10	63.25	2	63.45	63.20	8	12,465	0.06%
2018/12/13	9	67.19	8	65.83	65.00	1	12,579	0.01%
2018/12/12	1	65.30	9	65.97	66.20	-8	12,862	-0.06%
2018/12/11	0	0.00	2	64.60	64.50	-2	13,107	-0.02%
2018/12/10	5	66.04	3	65.70	64.30	2	13,465	0.01%
2018/12/07	10	65.37	0	0.00	64.40	10	13,711	0.07%
2018/12/06	5	65.80	8	64.50	64.80	-3	14,114	-0.02%
2018/12/05	3	67.17	3	67.47	66.90	0	14,250	0.00%
2018/12/04	4	69.95	5	69.32	69.20	-1	14,513	-0.01%
2018/12/03	2	68.40	3	68.83	68.30	-1	14,797	-0.01%
2018/11/30	17	68.71	5	65.68	67.80	12	14,973	0.08%
2018/11/29	12	70.00	0	0.00	68.20	12	14,764	0.08%
2018/11/28	0	0.00	8	71.03	71.00	-8	14,595	-0.05%
2018/11/27	3	72.33	0	0.00	73.00	3	14,535	0.02%
2018/11/26	7	70.76	1	71.80	72.30	6	14,478	0.04%
2018/11/23	21	75.40	9	75.14	74.80	12	14,229	0.08%
2018/11/22	13	79.38	0	0.00	76.50	13	14,115	0.09%
2018/11/21	3	80.33	0	0.00	80.30	3	14,052	0.02%
2018/11/19	9	79.96	4	80.80	80.70	5	14,004	0.04%
2018/11/16	4	82.15	3	81.83	80.30	1	14,049	0.01%
2018/11/15	20	83.27	19	84.30	82.20	1	13,976	0.01%
2018/11/14	42	83.45	39	85.98	83.80	3	13,824	0.02%
2018/11/13	4	79.88	5	79.70	80.90	-1	13,419	-0.01%
2018/11/12	5	81.06	2	81.00	80.20	3	13,402	0.02%
2018/11/08	5	80.22	24	80.38	78.50	-19	13,296	-0.14%
2018/11/07	3	80.43	5	80.12	80.30	-2	13,236	-0.02%
2018/11/06	34	81.42	26	81.08	79.50	8	13,157	0.06%
2018/11/05	7	79.30	2	78.70	78.60	5	12,993	0.04%
2018/11/02	5	78.22	7	80.00	77.70	-2	12,891	-0.02%
2018/11/01	3	74.57	12	74.38	74.50	-9	12,665	-0.07%
2018/10/31	1	74.50	0	0.00	74.30	1	12,596	0.01%
2018/10/30	1	70.50	7	71.54	74.20	-6	12,473	-0.05%
2018/10/29	5	74.26	1	74.30	72.20	4	12,330	0.03%
2018/10/26	1	79.00	8	80.35	77.10	-7	12,151	-0.06%
2018/10/25	10	78.97	2	79.15	80.00	8	12,043	0.07%
2018/10/24	3	82.10	12	81.53	81.10	-9	11,906	-0.08%
2018/10/23	49	83.56	39	82.52	81.40	10	11,815	0.08%
2018/10/22	11	80.81	13	80.77	81.80	-2	11,596	-0.02%
2018/10/19	11	78.00	4	77.88	78.70	7	11,432	0.06%
2018/10/18	10	74.34	11	77.21	76.90	-1	11,219	-0.01%
2018/10/17	10	76.24	10	75.66	75.00	0	10,919	0.00%
2018/10/16	9	77.79	22	76.19	75.50	-13	10,849	-0.12%
2018/10/15	26	80.77	2	78.35	78.00	24	10,703	0.22%
2018/10/12	38	78.91	35	79.96	81.00	3	10,551	0.03%
2018/10/11	19	78.35	16	79.98	77.40	3	10,349	0.03%
2018/10/09	4	84.48	3	85.27	86.00	1	10,213	0.01%
2018/10/08	6	84.93	4	83.88	83.00	2	10,041	0.02%
2018/10/05	26	86.30	37	86.33	86.00	-11	9,870	-0.11%
2018/10/04	7	84.50	7	86.94	88.90	0	9,556	0.00%
2018/10/03	18.5	86.84	18	87.00	84.30	0.5	9,225	0.01%
2018/10/02	8	91.28	11	90.88	90.00	-3	8,836	-0.03%
2018/10/01	17	90.39	19.1	90.53	92.50	-2.1	8,548	-0.02%
2018/09/28	19.5	96.08	13	96.01	90.90	6.5	8,092	0.08%
2018/09/27	13	98.03	12	98.28	99.00	1	7,571	0.01%
2018/09/26	13	95.47	29	95.83	100.00	-16	7,234	-0.22%
2018/09/25	49	92.04	38	91.70	91.40	11	6,718	0.16%
2018/09/21	4	89.75	11	89.97	93.50	-7	6,141	-0.11%
2018/09/20	1	85.70	3	84.53	86.20	-2	5,790	-0.03%
2018/09/19	10	85.04	2	84.70	84.40	8	5,686	0.14%
2018/09/18	6	84.48	16	85.13	83.50	-10	5,687	-0.18%
2018/09/17	3	83.43	14	84.80	85.20	-11	5,506	-0.20%
2018/09/14	5	80.26	10	79.90	80.00	-5	5,357	-0.09%
2018/09/13	21	84.72	10	83.74	83.10	11	5,057	0.22%
2018/09/12	11	82.11	10	82.51	85.00	1	4,890	0.02%
2018/09/11	13	76.86	13	77.20	79.50	0	5,000	0.00%
2018/09/10	32	76.02	30	75.34	77.50	2	4,947	0.04%
2018/09/07	36	73.41	32	73.44	74.50	4	4,690	0.09%
2018/09/06	28	70.75	27	71.82	69.30	1	4,552	0.02%
2018/09/05	1	63.70	4	66.25	69.70	-3	4,361	-0.07%
2018/09/04	1	62.60	1	63.00	63.40	0	4,267	0.00%
2018/09/03	0	0.00	1	63.00	62.60	-1	4,278	-0.02%
2018/08/28	1	62.30	0	0.00	62.00	1	4,388	0.02%
2018/08/27	1	62.50	0	0.00	62.70	1	4,500	0.02%
2018/08/24	1	62.90	1	61.90	62.00	0	4,559	0.00%
2018/08/23	8	63.81	8	64.54	62.90	0	4,554	0.00%
2018/08/22	0	0.00	1	61.00	60.80	-1	4,475	-0.02%
2018/08/21	1	61.30	0	0.00	61.10	1	4,499	0.02%
2018/08/20	5	59.20	0	0.00	61.50	5	4,545	0.11%
2018/08/17	1	61.00	0	0.00	60.50	1	4,488	0.02%
2018/08/15	0	0.00	1	62.00	62.00	-1	4,526	-0.02%
2018/08/14	1	62.00	0	0.00	63.60	1	4,522	0.02%
2018/08/13	2	62.85	3	63.30	62.00	-1	4,511	-0.02%
2018/08/09	1	66.60	0	0.00	66.70	1	4,462	0.02%
2018/08/08	1	68.80	0	0.00	68.50	1	4,433	0.02%
2018/08/07	4	68.70	0	0.00	68.90	4	4,430	0.09%
2018/08/06	0	0.00	5	69.80	68.80	-5	4,434	-0.11%
2018/08/01	2	69.25	0	0.00	69.30	2	4,488	0.04%
2018/07/31	5	68.90	0	0.00	69.30	5	4,509	0.11%
2018/07/30	1	70.40	7	69.50	68.70	-6	4,552	-0.13%
2018/07/26	3	67.93	3	68.30	68.30	0	4,516	0.00%
2018/07/25	1	70.10	0	0.00	69.80	1	4,465	0.02%
2018/07/24	2	70.35	0	0.00	70.10	2	4,457	0.04%
2018/07/23	2	71.35	3	70.93	70.00	-1	4,763	-0.02%
2018/07/18	3	68.17	4	67.75	68.10	-1	4,975	-0.02%
2018/07/17	13	69.45	3	68.63	67.20	10	4,953	0.20%
2018/07/16	6	68.33	11	69.80	70.60	-5	4,762	-0.10%
2018/07/12	5	65.28	1	65.20	64.50	4	4,647	0.09%
2018/07/11	0	0.00	2	64.80	64.70	-2	4,662	-0.04%
2018/07/10	1	64.50	0	0.00	65.40	1	4,665	0.02%
2018/07/09	1	62.90	1	63.00	63.40	0	4,700	0.00%
2018/07/06	0	0.00	5	61.30	61.30	-5	4,740	-0.11%
2018/07/05	11	61.73	9	61.09	61.00	2	5,370	0.04%
2018/07/04	3	59.67	12	59.52	62.40	-9	6,067	-0.15%
2018/07/02	5	62.54	5	62.48	62.30	0	6,626	0.00%
2018/06/29	0	0.00	21	64.10	63.50	-21	7,054	-0.30%
2018/06/28	8	64.19	5	64.14	63.90	3	7,658	0.04%
2018/06/27	42	66.29	43	66.99	62.70	-1	8,332	-0.01%
2018/06/26	25	63.14	22	63.83	64.90	3	8,802	0.03%
2018/06/25	51	63.52	52	64.64	62.10	-1	8,792	-0.01%
2018/06/22	0	0.00	1	64.20	61.60	-1	8,963	-0.01%
2018/06/21	0	0.00	2	68.20	66.20	-2	9,315	-0.02%
2018/06/20	55	69.40	54	70.59	70.20	1	9,496	0.01%
2018/06/19	0	0.00	2	68.40	69.50	-2	9,680	-0.02%
2018/06/15	4	64.50	0	0.00	63.20	4	9,827	0.04%
2018/06/14	8	64.86	8	63.79	62.50	0	9,898	0.00%
2018/06/13	1	60.00	4	59.95	60.60	-3	10,054	-0.03%
2018/06/12	0	0.00	5	55.00	55.10	-5	10,117	-0.05%
2018/06/11	1	53.80	2	54.15	54.70	-1	10,221	-0.01%
2018/06/08	0	0.00	1	54.90	54.70	-1	10,384	-0.01%
2018/06/06	9	58.16	1	59.20	58.90	8	11,129	0.07%
2018/06/05	2	57.40	1	57.90	56.20	1	11,160	0.01%
2018/06/04	2	57.40	12	55.50	58.00	-10	11,225	-0.09%
2018/06/01	15	48.47	6	49.11	54.20	9	11,274	0.08%
2018/05/31	2	49.98	0	0.00	49.35	2	11,491	0.02%
2018/05/30	1	50.50	1	50.80	50.00	0	11,776	0.00%
2018/05/29	10	51.87	11	51.12	50.50	-1	11,998	-0.01%
2018/05/28	4	51.23	5	51.84	50.30	-1	12,283	-0.01%
2018/05/24	0	0.00	2	59.10	59.00	-2	13,238	-0.02%
2018/05/23	5	60.02	2	61.00	59.20	3	13,666	0.02%
2018/05/22	0	0.00	10	58.00	58.00	-10	13,930	-0.07%
2018/05/21	0	0.00	1	52.60	53.50	-1	14,389	-0.01%
2018/05/16	10	51.40	0	0.00	51.40	10	15,251	0.07%
2018/05/07	0	0.00	1	48.50	52.00	-1	17,936	-0.01%
2018/05/02	4	65.80	0	0.00	65.80	4	18,092	0.02%
2018/04/30	3	72.53	0	0.00	73.10	3	18,108	0.02%
2018/04/27	57	70.86	59	72.27	73.80	-2	18,128	-0.01%
2018/04/26	28	76.71	4	82.83	73.70	24	17,823	0.13%
2018/04/25	18	80.41	18	81.70	81.80	0	17,643	0.00%
2018/04/24	3	84.90	0	0.00	81.00	3	17,647	0.02%
2018/04/18	0	0.00	2	83.20	83.10	-2	17,921	-0.01%
2018/04/17	0	0.00	1	82.00	83.00	-1	17,958	-0.01%
2018/04/13	3	84.00	2	84.10	84.80	1	18,169	0.01%
2018/04/12	5	85.90	9	85.07	85.00	-4	18,343	-0.02%
2018/04/11	63	84.97	77	84.19	86.00	-14	18,776	-0.07%
2018/04/10	102	93.22	81	91.84	83.30	21	18,412	0.11%	大買/
2018/04/09	58	90.46	60	88.39	92.50	-2	17,913	-0.01%
2018/04/03	55	83.24	56	83.23	84.10	-1	17,701	-0.01%
2018/04/02	53	82.09	63	82.42	81.70	-10	17,646	-0.06%
2018/03/31	92	81.41	86	81.45	80.50	6	17,313	0.03%
2018/03/30	54	81.39	43	81.25	83.40	11	16,682	0.07%
2018/03/29	26	73.55	22	74.00	75.90	4	15,958	0.03%
2018/03/28	7	69.30	9	69.88	69.00	-2	15,366	-0.01%
2018/03/27	9	70.12	9	70.10	69.50	0	15,310	0.00%
2018/03/26	23	68.60	20	68.62	70.00	3	15,026	0.02%
2018/03/23	11	66.45	9	66.18	67.50	2	14,647	0.01%
2018/03/22	19	66.86	29	67.36	65.70	-10	14,338	-0.07%
2018/03/21	21	65.88	18	66.38	65.70	3	13,650	0.02%
2018/03/20	8	63.54	9	64.07	64.30	-1	13,424	-0.01%
2018/03/19	12	65.13	7	65.96	63.10	5	13,399	0.04%
2018/03/16	11	62.25	16	62.43	61.20	-5	13,028	-0.04%
2018/03/15	6	60.72	5	61.50	61.40	1	12,907	0.01%
2018/03/14	5	60.82	4	61.40	61.00	1	12,787	0.01%
2018/03/13	13	62.01	3	62.60	60.00	10	12,630	0.08%
2018/03/12	14	58.36	29	59.00	62.90	-15	12,141	-0.12%
2018/03/09	14	57.14	6	57.82	57.20	8	11,822	0.07%
2018/03/08	7	57.73	7	58.40	58.50	0	11,720	0.00%
2018/03/07	14	59.56	10	60.10	58.00	4	11,607	0.03%
2018/03/06	10	59.39	22	59.49	60.70	-12	11,486	-0.10%
2018/03/05	35	61.10	28	60.64	59.00	7	11,234	0.06%
2018/03/02	18	62.56	15	62.74	61.80	3	10,941	0.03%
2018/03/01	24	62.42	14	63.12	63.50	10	10,699	0.09%
2018/02/27	11	61.37	23	61.33	62.50	-12	10,391	-0.12%
2018/02/26	55	56.80	49	57.24	59.00	6	10,017	0.06%
2018/02/23	23	67.19	10	64.00	56.50	13	9,342	0.14%
2018/02/22	16	61.12	17	62.12	62.70	-1	8,886	-0.01%
2018/02/21	25	54.56	26	55.76	57.00	-1	8,514	-0.01%
2018/02/12	2	49.08	17	51.31	51.90	-15	8,049	-0.19%
2018/02/09	1	46.95	3	48.00	47.20	-2	7,837	-0.03%
2018/02/08	35	48.58	22	48.36	46.30	13	7,587	0.17%
2018/02/07	6	50.35	21	54.79	48.95	-15	7,199	-0.21%
2018/02/06	36	54.32	22	55.80	52.20	14	6,565	0.21%
2018/02/05	56	56.06	47	57.22	58.00	9	5,914	0.15%
2018/02/02	23	51.71	47	52.50	52.80	-24	5,273	-0.46%
2018/02/01	18	46.81	1	48.00	48.00	17	4,891	0.35%
2018/01/31	0	0.00	11	43.35	43.65	-11	4,577	-0.24%
2018/01/30	9	39.70	3	40.00	39.70	6	4,503	0.13%
2018/01/29	2	37.90	1	39.80	39.70	1	4,515	0.02%
2018/01/26	0	0.00	21	41.95	40.00	-21	4,440	-0.47%
2018/01/25	30	41.50	0	0.00	42.00	30	4,341	0.69%
2018/01/19	1	40.00	9	37.42	37.55	-8	4,297	-0.19%
2018/01/18	0	0.00	2	37.50	37.50	-2	4,220	-0.05%
2018/01/17	25	32.58	12	33.93	34.10	13	4,175	0.31%
2018/01/16	0	0.00	4	33.00	33.00	-4	3,850	-0.10%
2018/01/15	19	36.65	0	0.00	36.65	19	3,832	0.50%
2018/01/12	47	40.86	0	0.00	40.70	47	3,807	1.23%
2018/01/11	1	45.20	47	45.18	45.20	-46	3,760	-1.22%
2018/01/10	2	39.00	56	39.98	41.10	-54	3,707	-1.46%
2018/01/09	4	36.60	21	37.39	37.40	-17	3,597	-0.47%
2018/01/08	51	32.90	27	33.05	34.00	24	3,450	0.70%
2018/01/05	9	29.51	19	30.26	30.95	-10	3,223	-0.31%
2018/01/04	12	27.26	0	0.00	28.15	12	2,767	0.43%
2018/01/03	8	24.83	17	25.26	25.60	-9	2,512	-0.36%
2018/01/02	6	21.80	11	22.78	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－15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

國泰-桃園券商分點個股進出
國泰-桃園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

國泰-桃園 券商分點個股進出 國泰-桃園 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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析