世紀鋼 (9958)-國泰-敦南券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
181.0
漲跌
▲1.0
漲幅
+0.56%
成交量
1,384張
產業
上市鋼鐵類股
836人加入追蹤

立即追蹤
本地時間:13:30

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

世紀鋼 (9958)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/12/03	19.6	181.42	17.4	181.47	181.00	2.2	6,399	0.03%
2024/12/02	53.9	180.14	41.2	180.51	180.00	12.7	6,540	0.19%
2024/11/29	157.8	173.58	142.4	173.55	175.00	15.4	6,588	0.23%	大買/大賣/
2024/11/28	46.3	178.36	45	179.03	180.00	1.2	6,666	0.02%
2024/11/27	23.8	183.12	25.8	183.20	179.50	-2	6,826	-0.03%
2024/11/26	17	183.52	22.4	183.63	182.50	-5.3	7,284	-0.07%
2024/11/25	11.3	183.63	17.6	183.53	184.50	-6.3	7,510	-0.08%
2024/11/22	39.9	181.19	30.3	181.86	180.50	9.6	7,637	0.13%
2024/11/21	26.5	178.96	44.9	179.26	181.00	-18.4	7,728	-0.24%
2024/11/20	83.8	177.54	45.8	176.87	176.00	38.1	7,796	0.49%
2024/11/19	45.5	179.75	42.5	180.35	181.50	3	7,847	0.04%
2024/11/18	62	180.42	40.8	180.25	179.50	21.2	7,984	0.27%
2024/11/15	71.7	183.32	107.4	183.78	185.00	-35.7	7,986	-0.45%	大賣/
2024/11/14	156.5	179.07	120.3	178.06	176.50	36.2	7,991	0.45%	大買/大賣/
2024/11/13	46.4	182.97	36.4	183.55	184.00	10	7,940	0.13%
2024/11/12	89.1	184.88	51.8	185.17	183.50	37.3	8,036	0.46%
2024/11/11	162	185.59	114.5	186.20	185.00	47.5	8,050	0.59%	大買/大賣/
2024/11/08	269.6	192.30	193.5	192.03	187.50	76.1	8,055	0.94%	大買/大賣/
2024/11/07	154.9	204.80	59.4	205.40	201.00	95.5	7,824	1.22%	大買/
2024/11/06	32.6	209.85	40.7	209.81	209.00	-8.2	7,831	-0.10%
2024/11/05	29.4	211.80	34.6	211.30	210.00	-5.2	7,900	-0.07%
2024/11/04	42.9	209.98	44.3	211.08	211.00	-1.4	8,135	-0.02%
2024/11/01	53.2	206.52	52.6	206.99	209.00	0.5	8,126	0.01%
2024/10/30	69.3	205.89	38	206.48	207.00	31.3	8,158	0.38%
2024/10/29	54.9	206.46	69.5	206.38	207.50	-14.6	8,165	-0.18%
2024/10/28	92.9	208.36	65.3	207.35	208.00	27.6	8,204	0.34%
2024/10/25	54.9	214.96	37.7	214.75	214.50	17.1	8,228	0.21%
2024/10/24	130.3	216.95	68.5	216.20	213.50	61.9	8,414	0.74%	大買/
2024/10/23	74.6	223.14	66.8	224.07	224.00	7.8	8,386	0.09%
2024/10/22	89.3	226.95	45.4	226.58	223.50	43.9	8,348	0.53%
2024/10/21	63.3	235.17	64.4	236.05	233.00	-1.1	8,347	-0.01%
2024/10/18	166.1	234.35	153.7	233.81	233.00	12.4	8,330	0.15%	大買/大賣/
2024/10/17	122.3	231.59	184.8	231.96	230.50	-62.5	8,231	-0.76%	大買/大賣/
2024/10/16	108.4	223.08	69.9	222.88	221.00	38.4	8,138	0.47%	大買/
2024/10/15	155.5	225.03	102	223.31	221.00	53.5	8,125	0.66%	大買/大賣/
2024/10/14	69.3	225.46	95.7	224.79	230.50	-26.3	8,177	-0.32%
2024/10/11	51.1	212.47	50.4	211.70	213.50	0.7	8,098	0.01%
2024/10/09	62.9	213.07	67.7	212.70	211.00	-4.9	8,127	-0.06%
2024/10/08	67.8	217.82	69.7	216.82	215.00	-1.8	8,168	-0.02%
2024/10/07	61.2	226.20	61.6	226.40	223.50	-0.4	8,182	0.00%
2024/10/04	67.1	224.67	53.8	223.11	223.00	13.3	8,346	0.16%
2024/10/01	119.8	225.64	130.2	226.18	229.50	-10.3	8,380	-0.12%	大買/大賣/
2024/09/30	115.7	229.55	94.9	228.81	222.00	20.8	8,318	0.25%	大買/
2024/09/27	86.2	236.13	66.5	236.46	233.00	19.8	8,316	0.24%
2024/09/26	83.3	240.08	80.4	239.28	236.50	2.9	8,316	0.03%
2024/09/25	299.3	245.73	185.6	242.69	238.00	113.7	8,379	1.36%	大買/大賣/鉅額交易
2024/09/24	190.9	240.93	133.8	242.16	247.00	57.1	8,548	0.67%	大買/大賣/
2024/09/23	310	247.59	282.5	246.32	244.00	27.5	8,453	0.32%	大買/大賣/
2024/09/20	401.3	242.38	399	243.96	241.50	2.3	8,310	0.03%	大買/大賣/
2024/09/19	98.7	225.07	155	228.82	234.50	-56.3	7,989	-0.70%	大賣/
2024/09/18	54.2	212.57	93.8	213.54	213.50	-39.6	7,958	-0.50%
2024/09/16	58.3	210.98	33.6	209.98	206.50	24.7	7,975	0.31%
2024/09/13	87.6	211.41	76.6	210.86	209.50	10.9	8,012	0.14%
2024/09/12	28.5	210.28	32.7	210.28	210.00	-4.2	8,120	-0.05%
2024/09/11	27.4	203.55	46.2	203.36	204.00	-18.8	8,216	-0.23%
2024/09/10	107.7	207.87	75.6	207.62	204.50	32.1	8,325	0.39%	大買/
2024/09/09	59.5	215.36	54.6	215.68	213.00	5	8,444	0.06%
2024/09/06	134.3	220.11	114.7	220.55	219.00	19.6	8,650	0.23%	大買/大賣/
2024/09/05	75.9	214.97	98.4	215.71	219.00	-22.5	8,645	-0.26%
2024/09/04	99.7	208.74	76.5	208.49	206.00	23.1	8,757	0.26%
2024/09/03	101.5	227.96	107.7	227.38	223.00	-6.2	8,953	-0.07%	大買/大賣/
2024/09/02	79.1	237.99	72.4	238.20	235.00	6.7	8,877	0.08%
2024/08/30	150	241.64	114.4	240.86	237.50	35.6	8,842	0.40%	大買/大賣/
2024/08/29	191.9	241.77	131.6	240.72	239.00	60.4	8,862	0.68%	大買/大賣/
2024/08/28	526.2	243.78	455.4	244.54	243.50	70.8	8,774	0.81%	大買/大賣/
2024/08/27	133.4	225.15	160.4	226.22	234.50	-27	8,436	-0.32%	大買/大賣/
2024/08/26	109.4	213.33	105.9	215.29	213.50	3.6	8,281	0.04%	大買/大賣/
2024/08/23	55.8	209.83	55.9	210.79	212.50	-0.1	8,276	0.00%
2024/08/22	89.7	212.53	98.7	212.49	211.50	-9	8,291	-0.11%
2024/08/21	73.5	211.23	37.7	210.91	209.00	35.8	8,408	0.43%
2024/08/20	97.4	213.31	94.2	212.80	212.00	3.2	8,503	0.04%
2024/08/19	62.7	207.97	51.1	207.80	206.00	11.6	8,502	0.14%
2024/08/16	90.2	207.70	53.3	208.45	205.50	36.9	8,839	0.42%
2024/08/15	69.7	207.03	81.6	207.42	206.00	-11.8	9,085	-0.13%
2024/08/14	133.5	207.38	88.3	207.18	205.00	45.2	9,121	0.50%	大買/
2024/08/13	96.1	201.82	82.6	202.99	204.00	13.4	9,178	0.15%
2024/08/12	115.8	205.49	122.1	202.64	200.50	-6.3	9,316	-0.07%	大買/大賣/
2024/08/09	138.5	194.30	117.9	194.22	192.50	20.7	9,580	0.22%	大買/大賣/
2024/08/08	118.4	191.39	116.1	191.51	188.00	2.3	9,762	0.02%	大買/大賣/
2024/08/07	68	187.59	75.7	187.90	194.50	-7.7	9,836	-0.08%
2024/08/06	124	179.47	133.5	178.60	177.00	-9.5	9,893	-0.10%	大買/大賣/
2024/08/05	48.7	193.90	19.6	194.35	192.50	29.1	9,848	0.30%
2024/08/02	59.6	218.68	46.3	216.66	213.50	13.3	9,988	0.13%
2024/08/01	55.9	221.11	37.5	221.84	220.50	18.4	10,009	0.18%
2024/07/31	59.8	221.53	52.4	221.30	219.50	7.4	10,021	0.07%
2024/07/30	69	218.51	61	218.59	220.00	8	10,000	0.08%
2024/07/29	101	226.26	123.3	220.95	218.50	-22.3	9,994	-0.22%	大買/大賣/
2024/07/26	68.3	233.61	77.9	233.36	231.00	-9.6	9,832	-0.10%
2024/07/23	82.4	245.26	62.4	245.50	244.00	20	9,814	0.20%
2024/07/22	59.3	249.17	150.2	246.71	245.50	-90.9	9,830	-0.92%	大賣/
2024/07/19	107.7	258.43	74.6	258.14	254.50	33.1	9,827	0.34%	大買/
2024/07/18	85.5	255.28	61.6	255.61	256.00	23.9	9,776	0.24%
2024/07/17	133.9	261.89	77.4	258.30	255.50	56.5	9,777	0.58%	大買/
2024/07/16	91.2	260.99	69.8	262.40	263.50	21.4	9,788	0.22%
2024/07/15	157.6	266.44	138.1	264.85	265.00	19.5	9,799	0.20%	大買/大賣/
2024/07/12	94.1	279.12	66.7	277.99	274.50	27.4	9,683	0.28%
2024/07/11	92.7	281.90	60.5	280.19	278.00	32.2	9,733	0.33%
2024/07/10	105.7	284.35	85.4	284.54	281.50	20.3	9,796	0.21%	大買/
2024/07/09	96.2	280.07	60.4	280.14	280.00	35.8	9,835	0.36%
2024/07/08	205.1	281.42	88	277.84	275.50	117.1	9,848	1.19%	大買/鉅額交易
2024/07/05	112.5	298.38	70	298.55	295.00	42.5	9,834	0.43%	大買/
2024/07/04	49.5	294.58	50.7	295.32	294.00	-1.2	9,860	-0.01%
2024/07/03	113.4	295.51	92.3	294.84	291.50	21.1	9,828	0.21%	大買/
2024/07/02	86.6	293.35	65.3	292.53	292.00	21.3	9,769	0.22%
2024/07/01	140.8	296.40	106.7	296.55	296.00	34.1	9,743	0.35%	大買/大賣/
2024/06/28	311.8	307.72	236.8	306.19	302.00	75	9,624	0.78%	大買/大賣/
2024/06/27	51.9	328.76	38.6	327.36	325.00	13.3	9,366	0.14%
2024/06/26	76.8	330.14	78	330.97	329.50	-1.3	9,356	-0.01%
2024/06/25	135.7	328.17	113.9	327.48	325.50	21.8	9,335	0.23%	大買/大賣/
2024/06/24	96.1	329.98	82.7	329.79	329.00	13.3	9,322	0.14%
2024/06/21	120.7	347.17	82.8	346.40	342.00	37.9	9,386	0.40%	大買/
2024/06/20	103.9	344.66	113.3	346.80	351.00	-9.4	9,456	-0.10%	大買/大賣/
2024/06/19	162.8	344.60	145.9	343.16	341.50	16.8	9,514	0.18%	大買/大賣/
2024/06/18	171.5	362.58	116.3	359.44	354.50	55.2	9,517	0.58%	大買/大賣/
2024/06/17	130.9	362.90	139	364.52	365.00	-8.1	9,630	-0.08%	大買/大賣/
2024/06/14	273	362.79	222.1	359.85	355.00	50.8	9,559	0.53%	大買/大賣/
2024/06/13	253.1	347.42	289.7	352.30	362.00	-36.6	9,391	-0.39%	大買/大賣/
2024/06/12	78.3	323.25	94.6	323.94	329.50	-16.4	9,160	-0.18%
2024/06/11	301.2	329.38	256.7	327.47	324.50	44.5	9,132	0.49%	大買/大賣/
2024/06/07	189.9	310.06	334.4	312.66	324.50	-144.5	9,007	-1.60%	大買/大賣/鉅額交易
2024/06/06	76.7	290.16	85.6	291.78	295.00	-8.9	8,787	-0.10%
2024/06/05	86.6	286.75	86.5	286.89	284.00	0.2	8,774	0.00%
2024/06/04	155.6	291.77	105.5	290.21	286.00	50.1	8,815	0.57%	大買/大賣/
2024/06/03	80	291.64	52.8	293.14	293.50	27.2	8,761	0.31%
2024/05/31	137.1	288.31	114.2	289.30	287.00	22.9	8,717	0.26%	大買/大賣/
2024/05/30	82.6	288.26	64.6	287.17	285.50	18.1	8,658	0.21%
2024/05/29	123.8	298.11	117.1	296.25	292.00	6.7	8,655	0.08%	大買/大賣/
2024/05/28	121.9	299.78	162.2	302.39	302.00	-40.3	8,624	-0.47%	大買/大賣/
2024/05/27	266.8	305.77	227.8	302.73	297.00	39	8,627	0.45%	大買/大賣/
2024/05/24	195.3	294.30	239.3	295.64	299.50	-44	8,472	-0.52%	大買/大賣/
2024/05/23	127.9	289.72	130.5	290.03	288.50	-2.6	8,346	-0.03%	大買/大賣/
2024/05/22	451.9	290.35	483.4	291.40	294.50	-31.5	8,328	-0.38%	大買/大賣/
2024/05/21	182.3	266.40	270.2	267.62	275.50	-87.9	8,077	-1.09%	大買/大賣/
2024/05/20	135.5	252.25	139.7	253.21	250.50	-4.2	7,769	-0.05%	大買/大賣/
2024/05/17	150.2	248.52	161.8	249.68	252.50	-11.5	7,690	-0.15%	大買/大賣/
2024/05/16	191.2	247.00	230.1	248.20	243.00	-38.9	7,576	-0.51%	大買/大賣/
2024/05/15	400.5	253.68	373.4	252.02	240.50	27.1	7,505	0.36%	大買/大賣/
2024/05/14	193.7	246.06	229.7	246.89	248.50	-36	7,230	-0.50%	大買/大賣/
2024/05/13	166.9	236.52	178.2	237.17	236.00	-11.3	6,998	-0.16%	大買/大賣/
2024/05/10	134.4	221.03	119.3	221.81	224.50	15.1	6,820	0.22%	大買/大賣/
2024/05/09	227.2	232.52	193.4	231.36	225.50	33.9	6,721	0.50%	大買/大賣/
2024/05/08	63.8	224.25	121.6	227.32	231.00	-57.8	6,564	-0.88%	大賣/
2024/05/07	105.2	215.96	58.4	214.67	210.00	46.8	6,467	0.72%	大買/
2024/05/06	84.1	227.48	46.3	227.88	223.50	37.8	6,473	0.58%
2024/05/03	80.1	229.61	64	229.51	230.00	16.1	6,489	0.25%
2024/05/02	76.1	229.39	70.4	230.88	230.00	5.7	6,487	0.09%
2024/04/30	57.6	222.02	45.3	222.56	223.50	12.2	6,468	0.19%
2024/04/29	69.8	219.19	50.4	219.78	217.50	19.4	6,652	0.29%
2024/04/26	41	212.63	45.8	214.83	212.50	-4.8	6,693	-0.07%
2024/04/25	82.8	206.77	78.9	207.82	207.50	3.9	6,699	0.06%
2024/04/24	45.9	199.83	31.5	200.43	200.00	14.4	6,689	0.22%
2024/04/23	57.7	196.69	54.1	194.29	194.00	3.5	6,756	0.05%
2024/04/22	95.1	204.30	36.4	201.78	198.00	58.7	6,803	0.86%
2024/04/19	66.1	213.93	75.5	214.45	212.00	-9.4	6,981	-0.14%
2024/04/18	78.3	215.61	57.3	215.74	215.50	21	6,969	0.30%
2024/04/17	121.7	218.57	120.6	218.13	216.50	1.1	6,996	0.02%	大買/大賣/
2024/04/16	147	211.95	147.2	212.23	211.50	-0.2	7,118	0.00%	大買/大賣/
2024/04/15	80.8	213.09	119.9	213.63	210.00	-39.1	7,041	-0.56%	大賣/
2024/04/12	87.6	202.90	90.1	202.49	206.50	-2.5	6,916	-0.04%
2024/04/11	220.5	208.01	69.7	205.85	200.50	150.9	6,878	2.19%	大買/鉅額交易
2024/04/10	61.9	221.01	108.6	223.10	222.50	-46.7	6,709	-0.70%	大賣/
2024/04/09	42.8	213.24	33.1	212.26	212.00	9.7	6,606	0.15%
2024/04/08	43.1	212.23	44.8	213.41	213.50	-1.7	6,659	-0.03%
2024/04/03	67	213.31	62	215.31	216.00	5	6,637	0.08%
2024/04/02	58.6	215.68	45.2	213.82	212.50	13.4	6,604	0.20%
2024/04/01	61.2	220.59	55.4	219.06	217.00	5.8	6,618	0.09%
2024/03/29	51.5	220.49	38.1	219.82	218.50	13.5	6,595	0.20%
2024/03/28	62.9	223.48	58.9	223.43	221.00	4	6,601	0.06%
2024/03/27	100.3	226.98	66.5	226.08	221.50	33.8	6,580	0.51%
2024/03/26	149.6	237.23	139.6	236.12	228.50	10	6,614	0.15%	大買/大賣/
2024/03/25	101.7	231.93	138	233.01	237.50	-36.3	6,471	-0.56%	大買/大賣/
2024/03/22	90.1	222.92	82.5	223.60	221.00	7.6	6,440	0.12%
2024/03/21	116.7	217.87	131.8	219.01	219.50	-15.1	6,438	-0.24%	大買/大賣/
2024/03/20	142.9	206.95	99.1	204.96	207.50	43.8	6,744	0.65%	大買/
2024/03/19	80.2	218.89	38.7	218.51	217.50	41.5	6,635	0.62%
2024/03/18	47.6	222.93	42.6	223.98	224.00	5	6,628	0.08%
2024/03/15	55.3	227.82	40.7	228.03	225.00	14.6	6,641	0.22%
2024/03/14	70.8	238.31	25.4	238.63	232.00	45.5	6,668	0.68%
2024/03/13	75.8	252.73	78.7	251.32	246.00	-2.9	6,671	-0.04%
2024/03/12	55.9	239.88	93.7	239.58	248.50	-37.8	6,712	-0.56%
2024/03/11	61.8	236.76	58.2	235.34	230.50	3.7	6,718	0.05%
2024/03/08	67.2	238.57	67.6	238.69	238.50	-0.5	6,830	-0.01%
2024/03/07	89.7	241.13	74.6	241.14	241.00	15.2	6,793	0.22%
2024/03/06	61.7	247.65	77.2	247.59	248.00	-15.5	6,691	-0.23%
2024/03/05	77.9	249.64	48.7	250.27	249.00	29.2	6,663	0.44%
2024/03/04	62.8	261.13	57.8	260.38	252.50	4.9	6,596	0.07%
2024/03/01	74.9	256.82	59.3	258.71	260.00	15.6	6,539	0.24%
2024/02/29	70.1	258.40	95.7	261.10	257.50	-25.6	6,506	-0.39%
2024/02/27	51.1	252.87	42.6	250.73	249.50	8.5	6,532	0.13%
2024/02/26	58.1	254.73	46.5	256.12	254.00	11.6	6,507	0.18%
2024/02/23	193.5	258.47	165.5	258.38	253.00	28	6,487	0.43%	大買/大賣/
2024/02/22	85.9	250.83	104.4	251.48	254.50	-18.5	6,364	-0.29%	大賣/
2024/02/21	30.3	238.36	32.3	237.02	236.50	-2	6,285	-0.03%
2024/02/20	41.5	240.82	39.5	239.94	237.50	2	6,315	0.03%
2024/02/19	84.4	244.59	53	244.16	240.50	31.4	6,365	0.49%
2024/02/16	111.7	245.13	111.1	246.01	248.00	0.7	6,428	0.01%	大買/大賣/
2024/02/15	75.1	226.17	77.8	227.98	235.00	-2.7	6,407	-0.04%
2024/02/05	19.8	219.42	31.6	219.55	219.00	-11.9	6,563	-0.18%
2024/02/02	17.4	217.61	16	217.18	216.50	1.4	6,768	0.02%
2024/02/01	63.5	218.52	58.2	217.74	217.00	5.4	6,831	0.08%
2024/01/31	36.1	220.43	44.3	220.08	219.00	-8.2	6,912	-0.12%
2024/01/30	39.9	225.36	34	225.04	222.50	6	6,893	0.09%
2024/01/29	76.5	224.39	88.7	225.35	225.00	-12.2	6,876	-0.18%
2024/01/26	78.7	220.38	85.2	219.68	219.50	-6.5	6,900	-0.09%
2024/01/25	50.9	216.79	62.9	216.70	217.00	-12	6,971	-0.17%
2024/01/24	113.6	219.27	100.3	218.19	216.50	13.3	7,217	0.18%	大買/
2024/01/23	226.2	215.94	242.5	216.40	220.50	-16.3	7,271	-0.22%	大買/大賣/
2024/01/22	61.5	202.34	87.4	201.98	205.50	-25.9	7,049	-0.37%
2024/01/19	63.3	194.18	53.2	193.67	191.00	10.1	6,986	0.14%
2024/01/18	84.2	200.61	69	198.02	197.00	15.2	6,972	0.22%
2024/01/17	43.5	202.53	56.3	203.90	205.00	-12.8	6,919	-0.19%
2024/01/16	112	203.46	116.8	203.16	204.50	-4.8	6,830	-0.07%	大買/大賣/
2024/01/15	132	195.72	286.6	197.07	203.50	-154.6	6,744	-2.29%	大買/大賣/鉅額交易
2024/01/12	67.5	190.78	60.2	190.69	189.00	7.3	6,546	0.11%
2024/01/11	35.4	188.54	55.4	189.68	191.50	-20	6,489	-0.31%
2024/01/10	116.4	181.17	131.4	183.74	189.00	-15	6,488	-0.23%	大買/大賣/
2024/01/09	13.5	184.62	35.9	184.80	186.50	-22.4	6,323	-0.35%
2024/01/08	19.5	183.50	59.5	183.05	183.50	-40	6,330	-0.63%
2024/01/05	34.2	182.79	60.5	183.46	183.50	-26.4	6,336	-0.42%
2024/01/04	26.2	178.15	54.7	179.39	180.00	-28.4	6,296	-0.45%
2024/01/03	12.5	175.77	17	175.20	177.50	-4.6	6,295	-0.07%
2024/01/02	50.6	177.86	46.8	176.60	173.50	3.8	6,320	0.06%
2023/12/29	24.7	173.72	27.1	174.52	174.50	-2.4	6,333	-0.04%
2023/12/28	15.4	172.00	32.1	171.43	173.50	-16.7	6,368	-0.26%
2023/12/27	43.5	168.70	16.6	168.71	168.00	26.9	6,389	0.42%
2023/12/26	13	170.19	15	170.93	172.50	-2	6,375	-0.03%
2023/12/25	25.4	170.55	23.1	169.75	168.00	2.2	6,407	0.03%
2023/12/22	31.3	173.29	30	173.02	171.50	1.3	6,401	0.02%
2023/12/21	72.5	173.52	54.2	172.96	173.50	18.4	6,430	0.29%
2023/12/20	35.3	180.70	26	179.77	178.00	9.3	6,423	0.14%
2023/12/19	87.3	180.00	83.4	180.38	181.50	3.9	6,383	0.06%
2023/12/18	85.4	177.26	106.3	178.33	181.50	-20.9	6,314	-0.33%	大賣/
2023/12/15	348.2	186.51	207.6	180.99	172.00	140.6	6,262	2.24%	大買/大賣/鉅額交易
2023/12/14	40.8	185.77	93.1	185.59	186.50	-52.3	5,929	-0.88%
2023/12/13	39.3	182.59	30.1	182.75	180.00	9.1	6,067	0.15%
2023/12/12	13.3	181.56	47.6	182.47	181.00	-34.3	6,307	-0.54%
2023/12/11	29.8	178.57	47.9	177.81	179.00	-18.1	6,307	-0.29%
2023/12/08	28.4	182.58	50	183.05	182.50	-21.6	6,312	-0.34%
2023/12/07	53.6	179.69	68.3	181.04	182.00	-14.7	6,321	-0.23%
2023/12/06	76.9	179.10	70	179.09	180.00	6.9	6,256	0.11%
2023/12/05	81.9	175.73	107.6	176.78	179.00	-25.8	6,182	-0.42%	大賣/
2023/12/04	30.8	171.05	56.8	170.14	171.00	-26	6,046	-0.43%
2023/12/01	30.5	167.35	23.2	167.35	167.00	7.3	6,117	0.12%
2023/11/30	12	166.38	7.9	166.61	166.00	4.1	6,185	0.07%
2023/11/29	30.9	167.49	20	165.88	166.00	10.9	6,221	0.17%
2023/11/28	28.1	167.35	17.3	167.42	166.50	10.8	6,249	0.17%
2023/11/27	50.7	168.13	35.8	168.20	166.50	14.9	6,305	0.24%
2023/11/24	121.1	171.67	187.9	171.27	173.50	-66.9	6,299	-1.06%	大買/大賣/
2023/11/22	29.1	167.28	57.2	168.30	168.00	-28.2	6,358	-0.44%
2023/11/21	27.3	165.53	26.1	165.82	163.50	1.2	6,356	0.02%
2023/11/20	37.5	167.31	29.2	165.91	165.50	8.4	6,356	0.13%
2023/11/17	75.7	169.17	59.5	168.58	168.50	16.3	6,332	0.26%
2023/11/16	51.4	168.53	114.9	169.66	170.00	-63.5	6,303	-1.01%	大賣/
2023/11/15	94.6	168.51	81.3	168.90	165.50	13.3	6,246	0.21%
2023/11/14	73.8	166.90	80.9	167.59	169.00	-7	6,146	-0.11%
2023/11/13	354.8	166.30	241.1	167.42	166.00	113.7	6,074	1.87%	大買/大賣/鉅額交易
2023/11/10	150.8	154.60	164.6	155.05	159.00	-13.8	5,813	-0.24%	大買/大賣/
2023/11/09	87.6	149.43	69.4	150.04	151.00	18.2	5,631	0.32%
2023/11/08	67.9	145.13	80.4	145.56	147.00	-12.5	5,657	-0.22%
2023/11/07	32.3	139.69	45.1	140.27	140.00	-12.8	5,620	-0.23%
2023/11/06	32.2	141.33	29.8	141.73	141.00	2.4	5,696	0.04%
2023/11/03	77.6	138.25	70.5	138.81	140.00	7.1	5,700	0.12%
2023/11/02	119.3	140.19	59.9	139.67	139.50	59.3	5,716	1.04%	大買/
2023/11/01	143.7	140.06	146.2	139.66	143.50	-2.6	5,589	-0.05%	大買/大賣/
2023/10/31	72.5	156.81	54.2	159.25	150.50	18.3	5,324	0.34%
2023/10/30	15.4	167.48	14	168.86	167.00	1.4	5,302	0.03%
2023/10/27	24.1	166.29	32.2	166.84	167.50	-8.1	5,387	-0.15%
2023/10/26	44	166.42	32.3	164.59	164.00	11.6	5,434	0.21%
2023/10/25	33.2	172.46	23	172.78	170.00	10.2	5,423	0.19%
2023/10/24	31.5	172.10	25.3	171.81	172.00	6.2	5,466	0.11%
2023/10/23	14	174.14	27.1	174.74	173.00	-13.1	5,583	-0.23%
2023/10/20	32.4	170.55	24.7	170.90	170.50	7.6	5,712	0.13%
2023/10/19	23.2	173.91	6.5	173.47	173.00	16.7	5,913	0.28%
2023/10/18	68.3	178.09	56.1	176.00	175.00	12.2	5,963	0.20%
2023/10/17	37.3	177.95	60.4	179.80	179.50	-23	5,956	-0.39%
2023/10/16	29.3	175.26	29.7	176.45	175.50	-0.3	6,000	-0.01%
2023/10/13	22.3	172.71	10.1	171.92	172.00	12.2	6,119	0.20%
2023/10/12	30	173.97	10.1	173.45	175.50	19.9	6,335	0.31%
2023/10/11	33.6	176.36	43.7	174.65	172.00	-10.1	6,489	-0.16%
2023/10/06	35.3	174.79	34.5	175.66	176.00	0.8	6,735	0.01%
2023/10/05	53.7	177.62	9	177.90	175.00	44.7	6,810	0.66%
2023/10/04	48.8	179.77	58.6	179.79	182.00	-9.8	6,988	-0.14%
2023/10/03	31.9	179.26	24.1	178.30	176.50	7.8	7,197	0.11%
2023/10/02	20.4	183.31	19.3	183.47	182.50	1.1	7,640	0.01%
2023/09/28	39.6	183.06	28.6	182.31	181.00	11	7,767	0.14%
2023/09/27	26.6	181.51	25.4	181.53	183.00	1.2	7,818	0.01%
2023/09/26	45.2	180.97	47.1	180.83	179.00	-1.9	7,938	-0.02%
2023/09/25	83.1	179.97	81.4	176.25	177.50	1.7	8,099	0.02%
2023/09/22	15.6	180.86	26.1	180.81	181.00	-10.5	8,446	-0.12%
2023/09/21	100.4	183.53	60.2	182.50	181.00	40.2	8,655	0.46%
2023/09/20	66.9	186.21	46.2	185.57	183.00	20.7	8,701	0.24%
2023/09/19	159.8	187.24	146.3	186.65	187.00	13.5	8,614	0.16%	大買/大賣/
2023/09/18	301.7	188.69	306.3	189.59	188.00	-4.6	8,476	-0.05%	大買/大賣/
2023/09/15	201.3	177.41	217.3	178.22	178.50	-16	8,215	-0.19%	大買/大賣/
2023/09/14	53.5	166.89	62.4	165.77	167.50	-8.9	7,911	-0.11%
2023/09/13	37.5	160.23	63.6	160.70	160.50	-26.2	7,851	-0.33%
2023/09/12	73.2	168.65	68.9	168.80	165.50	4.3	7,792	0.06%
2023/09/11	64	170.21	94.8	170.76	170.00	-30.9	7,726	-0.40%
2023/09/08	19.6	167.35	31.9	167.51	166.50	-12.2	7,673	-0.16%
2023/09/07	45	165.23	39	165.45	165.50	6	7,677	0.08%
2023/09/06	129	170.80	140.2	170.36	166.00	-11.2	7,691	-0.15%	大買/大賣/
2023/09/05	37.2	164.54	82.6	163.41	165.00	-45.4	7,660	-0.59%
2023/09/04	23.3	159.14	21.9	159.58	159.00	1.4	7,600	0.02%
2023/09/01	37.1	160.24	20.9	161.42	159.00	16.3	7,583	0.21%
2023/08/31	23.2	159.77	49.9	159.92	160.00	-26.8	7,547	-0.35%
2023/08/30	52.1	157.83	33.9	157.80	157.50	18.2	7,489	0.24%
2023/08/29	170.7	156.46	193.9	157.49	157.00	-23.2	7,445	-0.31%	大買/大賣/
2023/08/28	46.2	149.40	44.2	149.55	150.00	1.9	7,327	0.03%
2023/08/25	21.5	142.32	25.7	142.77	144.00	-4.2	7,256	-0.06%
2023/08/24	18.6	142.80	14.6	142.94	142.50	3.9	7,278	0.05%
2023/08/23	16.6	141.44	20.8	141.36	142.00	-4.2	7,413	-0.06%
2023/08/22	41	139.66	9.3	139.99	138.00	31.6	7,463	0.42%
2023/08/21	9.6	138.47	11	139.91	138.50	-1.4	7,474	-0.02%
2023/08/18	20.1	141.53	12.7	141.63	138.50	7.4	7,510	0.10%
2023/08/17	24.5	139.96	38.2	141.02	143.50	-13.7	7,497	-0.18%
2023/08/16	29.3	137.71	14.1	137.97	137.00	15.2	7,498	0.20%
2023/08/15	27.3	139.56	32.5	139.39	140.00	-5.2	7,496	-0.07%
2023/08/14	49	138.15	97.8	137.83	139.00	-48.8	7,452	-0.65%
2023/08/11	41.5	143.47	95.9	142.24	143.50	-54.4	7,361	-0.74%
2023/08/10	37	145.98	44.9	145.91	145.00	-7.9	7,284	-0.11%
2023/08/09	65	154.72	42.1	153.96	151.50	22.9	7,190	0.32%
2023/08/08	83.9	158.58	82.7	158.15	157.00	1.2	7,172	0.02%
2023/08/07	47.8	153.17	26.5	153.17	153.00	21.3	7,096	0.30%
2023/08/04	42.5	152.24	26.1	153.12	153.00	16.4	7,112	0.23%
2023/08/02	82.3	154.87	71.9	154.06	151.50	10.4	7,156	0.15%
2023/08/01	60.3	156.44	58.5	157.20	156.00	1.8	7,157	0.02%
2023/07/31	124.9	163.86	85.8	162.15	160.50	39.1	7,087	0.55%	大買/
2023/07/28	50.1	163.11	57.5	164.27	165.50	-7.5	7,045	-0.11%
2023/07/27	58.5	163.28	66.1	163.95	163.50	-7.6	7,092	-0.11%
2023/07/26	105.1	164.95	107.1	164.52	164.00	-2	7,021	-0.03%	大買/大賣/
2023/07/25	152.4	162.48	138.9	163.36	164.50	13.5	6,878	0.20%	大買/大賣/
2023/07/24	232.3	157.43	218.4	158.06	158.50	13.9	6,735	0.21%	大買/大賣/
2023/07/21	58.2	147.12	60.6	146.87	149.50	-2.4	6,458	-0.04%
2023/07/20	38.7	144.84	57.7	146.17	147.50	-19	6,443	-0.30%
2023/07/19	61	142.46	55.6	142.99	142.50	5.4	6,420	0.08%
2023/07/18	134.1	144.22	90.8	143.06	141.50	43.3	6,490	0.67%	大買/
2023/07/17	97.5	149.35	166.1	148.89	149.00	-68.6	6,392	-1.07%	大賣/
2023/07/14	108.7	146.25	103	146.66	144.00	5.7	6,242	0.09%	大買/大賣/
2023/07/13	163.4	146.85	172.1	147.16	144.50	-8.7	6,123	-0.14%	大買/大賣/
2023/07/12	86.7	141.59	68.3	141.86	143.00	18.4	5,938	0.31%
2023/07/11	206.5	143.57	125.3	143.05	140.50	81.2	5,853	1.39%	大買/大賣/
2023/07/10	158.2	145.92	175.8	146.13	146.00	-17.7	5,727	-0.31%	大買/大賣/
2023/07/07	252	142.90	240.3	142.98	144.00	11.7	5,747	0.20%	大買/大賣/
2023/07/06	80.1	135.24	61.6	135.50	136.50	18.5	5,326	0.35%
2023/07/05	47.4	131.78	24.3	132.86	131.00	23.1	5,329	0.43%
2023/07/04	92.5	134.89	99.4	134.75	133.50	-6.9	5,304	-0.13%
2023/07/03	163.8	138.35	199.6	138.43	137.50	-35.8	5,175	-0.69%	大買/大賣/
2023/06/30	309.2	131.82	379.7	131.71	136.00	-70.5	4,961	-1.42%	大買/大賣/
2023/06/29	65.2	126.42	192.1	127.74	129.50	-126.9	4,553	-2.79%	大賣/鉅額交易
2023/06/28	31.9	116.42	39.9	116.33	118.00	-7.9	4,363	-0.18%
2023/06/27	5.9	112.37	6.6	112.98	113.00	-0.7	4,255	-0.02%
2023/06/26	9.2	111.99	4.7	111.89	112.50	4.6	4,252	0.11%
2023/06/21	9.1	112.33	9.1	112.44	112.00	0	4,249	0.00%
2023/06/20	5.1	112.19	8	112.50	112.50	-3	4,249	-0.07%
2023/06/19	12.1	113.54	9.1	113.48	112.50	2.9	4,251	0.07%
2023/06/16	39.8	114.28	27.4	113.78	113.00	12.4	4,261	0.29%
2023/06/15	15.1	112.16	30.6	112.07	113.00	-15.5	4,258	-0.36%
2023/06/14	23.4	108.88	17.3	109.52	111.00	6.2	4,242	0.15%
2023/06/13	27.6	110.10	4.9	110.84	108.50	22.8	4,231	0.54%
2023/06/12	27.2	113.82	16.3	115.30	112.50	11	4,226	0.26%
2023/06/09	27.3	115.22	59.6	114.59	116.00	-32.2	4,198	-0.77%
2023/06/08	40.7	111.79	17.5	111.38	110.00	23.2	4,149	0.56%
2023/06/07	5.4	111.97	45.5	112.01	112.50	-40.1	4,176	-0.96%
2023/06/06	9.3	109.02	14.9	109.89	110.00	-5.6	4,162	-0.13%
2023/06/05	22.9	110.57	63.1	110.48	109.50	-40.1	4,162	-0.96%
2023/06/02	17.7	110.70	63.3	111.24	110.00	-45.6	4,182	-1.09%
2023/06/01	36	110.19	35.7	110.40	111.00	0.3	4,174	0.01%
2023/05/31	67.8	109.11	9	109.46	109.00	58.8	4,137	1.42%
2023/05/30	40.9	110.08	48	110.36	109.50	-7.1	4,128	-0.17%
2023/05/29	65.2	109.73	111.1	109.82	109.50	-45.9	4,073	-1.13%	大賣/
2023/05/26	28.7	102.39	139.5	102.63	103.00	-110.8	3,928	-2.82%	大賣/鉅額交易
2023/05/25	27.3	98.56	24.1	99.07	98.60	3.2	3,868	0.08%
2023/05/24	80.1	98.98	12.1	98.95	98.60	68	3,857	1.76%
2023/05/23	42.4	102.16	14	103.21	101.00	28.4	3,851	0.74%
2023/05/22	13.7	102.70	60	102.35	102.50	-46.3	3,926	-1.18%
2023/05/19	45.6	98.45	11	97.95	98.00	34.5	3,934	0.88%
2023/05/18	14.1	100.12	23	100.24	99.70	-8.9	3,932	-0.23%
2023/05/17	22	100.00	11	99.81	100.00	11	3,948	0.28%
2023/05/16	23.6	99.06	14	99.23	98.90	9.5	3,959	0.24%
2023/05/15	31.6	98.74	14	98.86	98.20	17.6	3,957	0.45%
2023/05/12	44.8	99.13	11	99.66	100.00	33.8	3,985	0.85%
2023/05/11	73.2	100.30	35.7	100.30	100.00	37.5	3,975	0.94%
2023/05/10	62.2	103.87	19.1	105.03	103.50	43.2	3,949	1.09%
2023/05/09	69.5	104.91	78.2	105.00	103.00	-8.8	3,939	-0.22%
2023/05/08	125.9	110.33	43.8	109.94	109.00	82.1	3,971	2.07%	大買/
2023/05/05	13.8	114.85	15.6	115.59	114.00	-1.8	3,883	-0.05%
2023/05/04	36.4	115.98	42.2	116.34	117.50	-5.7	3,912	-0.15%
2023/05/03	44.5	115.26	76.4	116.02	116.00	-31.9	4,009	-0.79%
2023/05/02	16.2	112.61	15.2	112.40	113.50	1.1	3,968	0.03%
2023/04/28	9.2	109.77	7.2	110.02	110.50	2	3,980	0.05%
2023/04/27	19.1	109.02	10	109.41	108.50	9.1	4,030	0.23%
2023/04/26	20.6	110.37	20.1	110.92	111.00	0.5	4,020	0.01%
2023/04/25	31.7	110.33	27.5	109.70	109.00	4.2	4,004	0.11%
2023/04/24	33.9	112.97	32.3	113.32	113.50	1.6	3,966	0.04%
2023/04/21	83.4	115.80	68.2	116.30	115.00	15.1	3,934	0.38%
2023/04/20	41.6	116.67	43.3	116.88	114.50	-1.7	3,810	-0.04%
2023/04/19	58.5	117.79	68.7	117.43	115.50	-10.2	3,799	-0.27%
2023/04/18	29	116.02	36.2	116.00	114.00	-7.2	3,722	-0.19%
2023/04/17	93.5	114.96	122.2	115.46	115.50	-28.7	3,711	-0.77%	大賣/
2023/04/14	46.7	112.08	54.7	112.66	112.00	-8	3,647	-0.22%
2023/04/13	106.1	112.59	74.2	112.28	112.50	31.9	3,634	0.88%	大買/
2023/04/12	183.3	106.46	210.6	107.74	112.50	-27.3	3,558	-0.77%	大買/大賣/
2023/04/11	44.3	103.65	118.8	103.61	106.00	-74.5	3,367	-2.21%	大賣/
2023/04/10	76.9	105.82	121.5	106.05	105.00	-44.6	3,443	-1.30%	大賣/
2023/04/07	55.1	101.26	98.5	101.51	102.50	-43.3	3,296	-1.31%
2023/04/06	8	96.02	14.1	96.24	98.00	-6.1	3,247	-0.19%
2023/03/31	11.4	94.11	16.3	94.12	94.60	-4.9	3,358	-0.15%
2023/03/30	20.8	92.82	138.1	92.06	92.40	-117.3	3,436	-3.41%	大賣/鉅額交易
2023/03/29	25.4	95.04	20	95.90	93.60	5.4	3,410	0.16%
2023/03/28	11.2	96.97	7.6	97.24	96.50	3.6	3,430	0.11%
2023/03/27	21.7	97.93	5.9	98.03	97.30	15.8	3,450	0.46%
2023/03/24	23.3	98.48	7.1	98.79	99.00	16.2	3,489	0.46%
2023/03/23	16.3	98.94	17.2	98.91	99.00	-0.9	3,527	-0.03%
2023/03/22	16.2	98.53	10	98.54	98.30	6.2	3,549	0.17%
2023/03/21	7.2	99.02	1	98.80	98.50	6.2	3,565	0.17%
2023/03/20	15.2	99.50	21.3	99.74	99.50	-6.1	3,563	-0.17%
2023/03/17	15.5	97.03	4	97.15	97.60	11.5	3,593	0.32%
2023/03/16	20.5	96.47	5.1	96.28	96.10	15.4	3,686	0.42%
2023/03/15	46	98.36	9.7	98.12	97.90	36.3	3,776	0.96%
2023/03/14	10.1	100.86	5	100.64	99.50	5.1	3,823	0.13%
2023/03/13	11.3	99.45	30.6	99.24	102.00	-19.3	3,864	-0.50%
2023/03/10	45.9	99.28	14.6	99.10	98.50	31.3	3,921	0.80%
2023/03/09	18.6	102.97	8.2	102.45	102.50	10.4	3,897	0.27%
2023/03/08	14.1	105.04	10.5	105.07	105.00	3.7	3,900	0.09%
2023/03/07	7.7	105.94	16.5	106.02	107.00	-8.9	3,966	-0.22%
2023/03/06	8.2	102.80	11.7	102.49	103.00	-3.5	3,954	-0.09%
2023/03/03	3.9	102.95	4.1	102.65	102.50	-0.2	3,964	-0.01%
2023/03/02	7.6	103.24	3	103.00	102.50	4.6	3,986	0.11%
2023/03/01	10.2	104.28	27	104.39	104.50	-16.8	4,002	-0.42%
2023/02/24	13.1	103.96	53.3	104.20	104.00	-40.3	4,103	-0.98%
2023/02/23	10.4	106.00	11.3	106.39	106.50	-0.9	4,187	-0.02%
2023/02/22	23.1	105.76	27.7	105.75	106.00	-4.7	4,189	-0.11%
2023/02/21	34.6	106.53	43.6	106.23	105.50	-9	4,176	-0.21%
2023/02/20	53.5	105.50	79.3	106.11	106.50	-25.9	4,187	-0.62%
2023/02/17	16.8	101.83	66.7	101.87	102.50	-49.9	4,128	-1.21%
2023/02/16	31.5	99.52	22.4	99.58	99.00	9.1	4,124	0.22%
2023/02/15	18.7	100.40	14.9	100.20	100.00	3.8	4,121	0.09%
2023/02/14	17.1	98.86	16.6	98.81	99.00	0.5	4,113	0.01%
2023/02/13	10.2	96.97	8.2	96.76	96.90	2	4,129	0.05%
2023/02/10	43.7	97.09	35.7	97.04	97.30	8	4,152	0.19%
2023/02/09	31.5	98.16	7.5	98.61	97.70	24	4,117	0.58%
2023/02/08	55.8	99.23	47	98.92	98.40	8.7	4,093	0.21%
2023/02/07	52.2	99.64	42	99.83	99.50	10.2	4,073	0.25%
2023/02/06	137.4	100.95	96.3	100.62	99.60	41.1	4,063	1.01%	大買/
2023/02/03	16.2	104.34	18.3	105.21	105.00	-2.1	3,971	-0.05%
2023/02/02	45.6	105.37	57.6	105.88	105.50	-12	4,028	-0.30%
2023/02/01	90.8	104.85	131.3	105.22	105.00	-40.5	3,987	-1.02%	大賣/
2023/01/31	30.3	98.57	41.5	98.99	99.10	-11.3	3,898	-0.29%
2023/01/30	61.4	96.08	14.9	96.25	95.80	46.6	3,893	1.20%
2023/01/17	53	94.66	69.4	94.68	95.00	-16.4	4,001	-0.41%
2023/01/16	17	92.25	19.1	92.53	92.90	-2.1	4,039	-0.05%
2023/01/13	25.1	91.94	23.1	92.21	91.70	2	4,093	0.05%
2023/01/12	28.2	93.28	25.1	93.52	92.60	3.1	4,140	0.07%
2023/01/11	22	93.49	53.8	94.22	93.30	-31.8	4,190	-0.76%
2023/01/10	53.5	93.32	70.4	93.50	93.30	-17	4,159	-0.41%
2023/01/09	38.7	92.23	90.7	92.49	93.30	-52	4,100	-1.27%
2023/01/06	15	89.92	20.7	90.08	89.80	-5.7	4,022	-0.14%
2023/01/05	67.8	90.15	39.4	89.81	89.50	28.4	4,011	0.71%
2023/01/04	25.1	91.96	31.7	92.13	91.70	-6.6	3,978	-0.16%
2023/01/03	24	90.41	42.4	90.72	90.90	-18.4	3,951	-0.47%
2022/12/30	40.3	89.73	21	89.16	88.60	19.3	3,912	0.49%
2022/12/29	47.9	90.52	52.2	90.82	90.80	-4.4	3,854	-0.11%
2022/12/28	82.8	91.53	200.8	91.77	91.90	-118	3,763	-3.14%	大賣/鉅額交易
2022/12/27	11.4	87.15	14.3	87.71	88.00	-2.9	3,626	-0.08%
2022/12/26	41.7	86.92	29	86.78	86.20	12.6	3,627	0.35%
2022/12/23	151.8	91.08	110.4	90.10	88.90	41.4	3,619	1.14%	大買/大賣/
2022/12/22	68.2	89.13	150.4	87.45	90.00	-82.2	3,537	-2.32%	大賣/
2022/12/21	35.6	84.40	34.1	84.60	83.70	1.5	3,507	0.04%
2022/12/20	27.9	83.10	218.4	83.85	81.70	-190.5	3,520	-5.41%	大賣/鉅額交易
2022/12/19	26.4	86.74	18.1	86.76	85.50	8.3	3,524	0.23%
2022/12/16	40	89.10	27.1	88.88	87.70	12.9	3,573	0.36%
2022/12/15	37	90.78	51.7	91.11	90.90	-14.7	3,556	-0.41%
2022/12/14	19.3	89.59	37.5	89.43	90.30	-18.2	3,528	-0.52%
2022/12/13	5.2	88.34	15	88.61	87.80	-9.8	3,500	-0.28%
2022/12/12	32.6	87.57	16	87.96	88.30	16.6	3,484	0.48%
2022/12/09	40.3	88.99	38	88.71	88.50	2.2	3,476	0.06%
2022/12/08	95.8	89.46	125.3	89.89	90.00	-29.5	3,421	-0.86%	大賣/
2022/12/07	111.3	87.95	27.2	88.77	85.90	84.1	3,324	2.53%	大買/
2022/12/06	72.2	90.53	104.6	90.20	90.20	-32.4	3,217	-1.01%	大賣/
2022/12/05	84	89.44	34.1	89.40	88.80	49.9	3,152	1.58%
2022/12/02	51.3	87.90	86.6	88.41	88.70	-35.3	3,095	-1.14%
2022/12/01	31.1	84.97	37	85.32	85.70	-5.9	3,011	-0.20%
2022/11/30	12.1	84.73	8.6	84.34	85.00	3.5	2,989	0.12%
2022/11/29	15.3	84.40	49	84.77	85.10	-33.7	2,969	-1.13%
2022/11/28	30	80.16	41.1	80.89	82.50	-11	2,896	-0.38%
2022/11/25	11	81.42	4.2	81.33	80.50	6.8	2,882	0.24%
2022/11/24	8	81.54	15.1	82.12	82.50	-7.1	2,859	-0.25%
2022/11/23	24	82.96	23.3	82.23	82.10	0.7	2,838	0.03%
2022/11/22	96.8	84.53	76	83.63	82.90	20.8	2,816	0.74%
2022/11/21	41.3	85.75	52.7	84.64	86.30	-11.4	2,738	-0.41%
2022/11/18	19.5	80.84	6	80.62	79.50	13.5	2,648	0.51%
2022/11/17	9.1	82.04	8	82.35	82.00	1.1	2,654	0.04%
2022/11/16	14.2	81.25	15.6	81.96	81.90	-1.4	2,656	-0.05%
2022/11/15	25.4	82.13	30.1	82.06	81.80	-4.6	2,614	-0.18%
2022/11/14	15.1	81.32	100.4	81.39	81.70	-85.3	2,645	-3.22%
2022/11/11	30.2	79.16	23.3	78.77	78.50	6.9	2,801	0.25%
2022/11/10	11.1	79.80	20.8	79.72	79.60	-9.7	3,002	-0.32%
2022/11/09	37.6	79.11	1	79.01	78.30	36.6	3,016	1.21%
2022/11/08	7.1	80.78	25	80.46	80.20	-18	2,979	-0.60%
2022/11/07	1	79.20	6	79.50	79.40	-5	2,957	-0.17%
2022/11/04	12	78.18	4	78.35	78.50	8	2,964	0.27%
2022/11/03	6	78.42	21.1	78.64	78.40	-15	2,957	-0.51%
2022/11/02	14.3	78.89	4	79.10	78.70	10.3	2,941	0.35%
2022/11/01	38.1	78.13	82	78.25	78.90	-43.9	2,928	-1.50%
2022/10/31	125.3	78.46	49.1	77.78	77.00	76.1	2,895	2.63%	大買/
2022/10/28	33	80.94	26	81.07	80.80	7	2,838	0.25%
2022/10/27	43.4	79.73	32.3	80.04	81.20	11.1	2,823	0.39%
2022/10/26	53.1	78.86	49.1	79.35	80.00	4	2,780	0.14%
2022/10/25	147.2	78.74	106	78.21	80.00	41.1	2,724	1.51%	大買/大賣/
2022/10/24	183.2	76.70	55.8	77.22	78.10	127.4	2,582	4.93%	大買/鉅額交易
2022/10/21	71	72.51	31.1	73.07	73.60	40	2,496	1.60%
2022/10/20	132.2	70.45	21	70.85	71.60	111.2	2,421	4.59%	大買/鉅額交易
2022/10/19	54.2	70.06	64.1	70.82	70.40	-9.9	2,376	-0.42%
2022/10/18	4	65.85	14	65.97	66.30	-10	2,337	-0.43%
2022/10/17	15.2	63.38	3	63.63	64.80	12.2	2,358	0.52%
2022/10/14	3	65.11	3.6	65.88	65.40	-0.6	2,359	-0.02%
2022/10/13	6.9	64.68	8.1	64.55	63.40	-1.2	2,375	-0.05%
2022/10/12	32.2	64.72	2	65.30	65.30	30.2	2,390	1.26%
2022/10/11	69	65.83	14.1	66.60	66.80	55	2,416	2.27%
2022/10/07	1	66.00	1	66.00	66.00	0	2,409	0.00%
2022/10/06	7.6	66.00	1	66.00	66.00	6.6	2,469	0.27%
2022/10/05	28.2	66.71	3.1	66.79	66.20	25.1	2,505	1.00%
2022/10/04	9.1	64.44	3.3	64.76	65.40	5.8	2,561	0.23%
2022/10/03	6.1	62.78	17.3	62.77	63.60	-11.2	2,546	-0.44%
2022/09/30	17.2	61.79	23.1	61.11	62.80	-5.9	2,559	-0.23%
2022/09/29	15.2	63.84	9.3	64.35	62.10	5.9	2,542	0.23%
2022/09/28	15.9	64.64	12.1	63.84	63.00	3.8	2,539	0.15%
2022/09/27	18.6	66.06	15.1	66.16	66.80	3.5	2,548	0.14%
2022/09/26	28.3	67.68	23.2	67.42	66.40	5.1	2,544	0.20%
2022/09/23	32.7	72.64	23	71.73	70.40	9.7	2,556	0.38%
2022/09/22	12.5	76.59	7	76.37	76.20	5.5	2,561	0.21%
2022/09/21	11.5	78.91	10.2	79.81	78.30	1.3	2,574	0.05%
2022/09/20	18.2	78.26	22	78.01	77.90	-3.9	2,636	-0.15%
2022/09/19	5.6	81.22	8.1	81.04	80.80	-2.5	2,673	-0.09%
2022/09/16	8.1	82.52	4	83.13	81.90	4.1	2,731	0.15%
2022/09/15	1.5	82.95	2	82.80	82.80	-0.5	2,743	-0.02%
2022/09/14	2.2	82.54	2.4	82.58	82.50	-0.1	2,775	0.00%
2022/09/13	5	83.60	3	84.23	83.50	2	2,794	0.07%
2022/09/12	20.2	83.12	19.5	82.11	83.70	0.7	2,837	0.03%
2022/09/08	11.1	82.78	8.1	82.95	83.20	3	2,926	0.10%
2022/09/07	11.7	81.41	10.5	80.78	80.50	1.2	2,967	0.04%
2022/09/06	9	82.30	11.1	82.38	82.00	-2.1	3,156	-0.07%
2022/09/05	15.6	83.87	11	83.51	83.00	4.6	3,182	0.15%
2022/09/02	13	84.90	15.5	84.96	84.60	-2.5	3,185	-0.08%
2022/09/01	9.3	85.91	6	85.64	85.30	3.3	3,198	0.10%
2022/08/31	7.2	86.81	3.1	86.98	87.30	4.1	3,214	0.13%
2022/08/30	10.4	86.29	4.9	86.05	86.50	5.4	3,228	0.17%
2022/08/29	6.4	84.41	10	84.47	85.40	-3.7	3,241	-0.11%
2022/08/26	32	87.17	26	87.28	86.10	6	3,237	0.19%
2022/08/25	12.4	87.92	9.1	87.69	87.70	3.3	3,223	0.10%
2022/08/24	24.2	88.24	18.1	88.16	88.20	6.1	3,225	0.19%
2022/08/23	24.8	86.34	30.3	86.55	86.60	-5.5	3,215	-0.17%
2022/08/22	36.2	85.43	41.3	85.90	86.20	-5.1	3,253	-0.16%
2022/08/19	84.1	84.91	71.3	85.58	86.50	12.8	3,243	0.39%
2022/08/18	172.6	83.57	164.5	84.65	83.90	8	3,198	0.25%	大買/大賣/
2022/08/17	167.3	91.63	47.2	90.77	88.00	120	3,013	3.98%	大買/鉅額交易
2022/08/16	34.3	98.94	14	98.73	97.70	20.3	2,843	0.71%
2022/08/15	11	100.53	6	100.75	101.00	5	2,818	0.18%
2022/08/12	2.4	99.66	12.2	100.24	100.00	-9.9	2,906	-0.34%
2022/08/11	18	99.24	10	99.29	99.10	8	2,927	0.27%
2022/08/10	2.1	101.49	21.4	101.62	101.00	-19.3	2,940	-0.66%
2022/08/09	3.3	100.85	26.2	100.96	101.00	-22.9	2,968	-0.77%
2022/08/08	5	98.72	5.2	99.08	100.00	-0.2	3,027	-0.01%
2022/08/05	37.1	98.46	7	98.60	98.90	30.1	3,159	0.95%
2022/08/04	29.8	97.27	14.1	97.19	97.20	15.7	3,186	0.49%
2022/08/03	7.3	98.98	9	99.88	99.90	-1.8	3,194	-0.05%
2022/08/02	15.3	99.23	13	99.37	98.90	2.3	3,214	0.07%
2022/08/01	18.2	102.66	17.4	103.17	101.50	0.8	3,236	0.02%
2022/07/29	3.1	101.01	9.2	101.61	102.00	-6.1	3,250	-0.19%
2022/07/28	7	100.93	13	101.00	100.50	-6	3,278	-0.18%
2022/07/27	3	100.07	4.5	100.27	101.00	-1.5	3,344	-0.04%
2022/07/26	25.1	100.61	22.2	100.54	99.40	2.9	3,399	0.09%
2022/07/25	14	100.30	28.5	100.66	100.00	-14.5	3,457	-0.42%
2022/07/22	25.2	98.85	16.2	98.76	98.00	9.1	3,576	0.25%
2022/07/21	14.3	97.14	8.4	97.39	97.80	5.9	3,745	0.16%
2022/07/20	40	97.76	46.6	97.56	97.40	-6.6	4,535	-0.14%
2022/07/19	12	97.13	17.1	97.39	97.40	-5.1	4,609	-0.11%
2022/07/18	35.8	92.98	24.9	93.69	94.50	10.9	4,654	0.23%
2022/07/15	25.2	94.61	17.1	95.14	94.40	8.1	4,720	0.17%
2022/07/14	38.4	94.39	53.4	94.98	96.30	-15	4,833	-0.31%
2022/07/13	106.7	98.51	80.1	96.99	96.40	26.6	4,957	0.54%	大買/
2022/07/12	56.1	99.35	58	98.92	98.00	-1.9	5,311	-0.04%
2022/07/11	6	104.50	11	104.59	104.50	-5	5,795	-0.09%
2022/07/08	30	105.05	29	105.24	105.00	1	6,030	0.02%
2022/07/07	24.1	105.90	13.4	107.10	106.00	10.7	6,067	0.18%
2022/07/06	43.2	109.38	24.2	108.09	106.50	19	6,132	0.31%
2022/07/05	54.7	112.90	34.3	112.78	112.50	20.4	6,141	0.33%
2022/07/04	22.3	109.90	31.4	110.52	112.50	-9.1	6,096	-0.15%
2022/07/01	47.9	111.17	54.6	111.27	109.00	-6.7	6,082	-0.11%
2022/06/30	81.6	111.88	153.4	111.97	110.50	-71.8	6,034	-1.19%	大賣/
2022/06/29	72.7	110.19	37.1	110.08	110.50	35.6	6,062	0.59%
2022/06/28	38.5	109.66	34	109.01	108.50	4.5	6,091	0.07%
2022/06/27	51	107.03	58	107.43	108.00	-7	6,062	-0.11%
2022/06/24	31	104.60	94.5	104.76	107.50	-63.5	6,191	-1.02%
2022/06/23	29.5	100.34	6.5	100.09	101.50	23	6,235	0.37%
2022/06/22	17.1	100.99	15.7	100.80	99.70	1.4	6,360	0.02%
2022/06/21	22	100.08	15	100.63	101.00	7	6,577	0.11%
2022/06/20	31.5	100.07	27.2	100.83	99.80	4.4	6,562	0.07%
2022/06/17	87.3	100.64	59.2	101.16	101.00	28.1	6,524	0.43%
2022/06/16	46.2	107.41	26.2	106.75	105.50	20.1	6,414	0.31%
2022/06/15	175.5	112.61	82.2	111.35	108.00	93.3	6,386	1.46%	大買/
2022/06/14	23.1	109.78	30	108.72	110.00	-7	6,176	-0.11%
2022/06/13	11	112.73	4.6	113.27	112.00	6.4	6,137	0.10%
2022/06/10	12	114.12	9	114.39	113.50	3	6,130	0.05%
2022/06/09	6.1	114.92	8	115.06	114.50	-1.9	6,112	-0.03%
2022/06/08	8.2	113.15	2	113.51	113.50	6.2	6,089	0.10%
2022/06/07	3.1	112.68	6	113.25	114.00	-3	6,089	-0.05%
2022/06/06	14.3	112.94	6.3	113.32	113.00	8	6,101	0.13%
2022/06/02	17.2	113.24	12	113.08	112.50	5.2	6,122	0.08%
2022/06/01	18.9	115.16	17	114.62	114.00	1.9	6,132	0.03%
2022/05/31	24	115.25	15.1	115.50	116.00	9	6,126	0.15%
2022/05/30	31	116.98	32.1	116.72	116.50	-1.1	6,120	-0.02%
2022/05/27	8	113.37	9.5	113.14	113.00	-1.4	6,065	-0.02%
2022/05/26	19.2	113.51	9	112.56	112.50	10.2	6,065	0.17%
2022/05/25	5.1	115.30	7	115.86	115.00	-1.9	6,042	-0.03%
2022/05/24	32	116.75	15	115.57	114.50	17	6,028	0.28%
2022/05/23	6	119.08	8	119.25	119.50	-2	5,968	-0.03%
2022/05/20	70.3	121.39	49.4	120.21	117.50	21	5,961	0.35%
2022/05/19	15.3	117.59	18	118.06	119.00	-2.7	5,901	-0.05%
2022/05/18	8.4	119.72	11.3	120.33	120.00	-2.9	5,866	-0.05%
2022/05/17	20.3	118.08	21.1	118.29	118.50	-0.9	5,839	-0.01%
2022/05/16	68.1	116.78	85	117.17	118.50	-16.9	5,809	-0.29%
2022/05/13	161.2	118.73	150.1	118.84	116.00	11	5,750	0.19%	大買/大賣/
2022/05/12	21.1	114.15	19.1	114.15	112.00	1.9	5,612	0.03%
2022/05/11	20.3	117.86	20.1	117.20	115.50	0.2	5,588	0.00%
2022/05/10	7.5	116.14	9	116.45	117.50	-1.5	5,551	-0.03%
2022/05/09	16.2	117.19	14.2	117.32	116.00	2	5,528	0.04%
2022/05/06	36.9	120.71	39.5	120.57	119.50	-2.6	5,498	-0.05%
2022/05/05	32.1	123.79	46.6	123.04	122.00	-14.5	5,479	-0.26%
2022/05/04	53.6	121.71	41.6	121.03	120.50	12	5,462	0.22%
2022/05/03	50.9	125.27	60.2	124.48	123.50	-9.2	5,418	-0.17%
2022/04/29	58.8	126.52	71.1	127.16	127.50	-12.3	5,388	-0.23%
2022/04/28	147.8	129.90	81.1	127.87	125.00	66.8	5,336	1.25%	大買/
2022/04/27	193.5	131.17	194.3	131.11	134.00	-0.8	5,177	-0.02%	大買/大賣/
2022/04/26	732.7	133.83	764.1	134.07	133.50	-31.4	5,001	-0.63%	大買/大賣/
2022/04/25	59.4	126.93	48.4	127.32	127.50	11.1	4,210	0.26%
2022/04/22	38.3	128.35	38.5	129.35	128.50	-0.2	4,124	0.00%
2022/04/21	56.6	130.34	87.3	128.72	127.50	-30.7	4,080	-0.75%
2022/04/20	120.8	131.89	102	130.76	131.00	18.8	4,037	0.47%	大買/大賣/
2022/04/19	128.8	132.91	148.7	133.21	133.50	-19.9	3,920	-0.51%	大買/大賣/
2022/04/18	317.7	132.06	328.9	132.59	132.50	-11.1	3,801	-0.29%	大買/大賣/
2022/04/15	368.9	130.53	415.2	130.59	130.50	-46.3	3,517	-1.32%	大買/大賣/
2022/04/14	112	122.73	137.7	123.10	124.00	-25.7	3,058	-0.84%	大買/大賣/
2022/04/13	76.8	118.15	60.2	117.48	117.50	16.6	2,849	0.58%
2022/04/12	29.4	117.06	65.2	117.69	118.50	-35.8	2,793	-1.28%
2022/04/11	61.9	116.49	45.8	116.59	115.00	16.2	2,716	0.59%
2022/04/08	10.2	114.37	18.8	115.09	116.50	-8.6	2,684	-0.32%
2022/04/07	16.7	113.31	23.3	113.79	112.00	-6.5	2,655	-0.25%
2022/04/06	40.2	115.80	32.4	115.31	115.00	7.9	2,628	0.30%
2022/04/01	62.5	115.35	71.3	115.31	115.50	-8.8	2,591	-0.34%
2022/03/31	37.9	113.83	33.2	113.69	111.00	4.7	2,490	0.19%
2022/03/30	57.7	113.52	31.5	113.13	112.50	26.2	2,432	1.08%
2022/03/29	135.8	115.80	83.2	114.27	113.50	52.6	2,388	2.20%	大買/
2022/03/28	21.5	117.33	51.6	119.81	121.50	-30.1	2,230	-1.35%
2022/03/25	62	119.23	57.2	118.52	119.00	4.8	2,145	0.22%
2022/03/24	60	119.07	142	117.63	119.50	-82	2,259	-3.63%	大賣/
2022/03/23	4	111.63	5	111.90	111.50	-1	2,226	-0.04%
2022/03/22	8.5	110.79	28	110.80	112.00	-19.5	2,223	-0.88%
2022/03/21	11.1	110.09	1.1	110.45	109.50	10	2,209	0.45%
2022/03/18	6.5	109.49	12	109.29	109.00	-5.5	2,212	-0.25%
2022/03/17	0.6	107.34	8.2	107.25	107.50	-7.5	2,193	-0.34%
2022/03/16	1.5	105.55	2.2	106.00	106.50	-0.6	2,207	-0.03%
2022/03/15	6.1	106.08	3.6	106.84	105.50	2.5	2,207	0.11%
2022/03/14	3	106.67	12.5	106.88	107.50	-9.4	2,210	-0.43%
2022/03/11	2.1	106.46	6	106.08	106.50	-3.9	2,213	-0.17%
2022/03/10	23.4	106.37	8.4	106.60	106.50	15	2,216	0.68%
2022/03/09	40.4	105.62	9.2	105.52	105.50	31.2	2,212	1.41%
2022/03/08	26.3	106.45	19.2	106.32	105.00	7.1	2,187	0.32%
2022/03/07	33.6	108.85	12	108.75	108.00	21.6	2,158	1.00%
2022/03/04	19.4	113.27	13	113.19	112.00	6.4	2,133	0.30%
2022/03/03	11.1	113.05	21.1	113.59	114.00	-10	2,133	-0.47%
2022/03/02	2.1	112.24	11	112.50	112.50	-8.9	2,126	-0.42%
2022/03/01	1	111.00	7	111.57	111.50	-6	2,128	-0.28%
2022/02/25	14.1	109.00	5.1	108.73	108.50	9	2,217	0.41%
2022/02/24	12.2	109.46	4	109.75	108.50	8.2	2,224	0.37%
2022/02/23	8.1	110.90	2.1	111.01	111.50	6	2,224	0.27%
2022/02/22	5.2	112.19	2	112.49	111.50	3.1	2,257	0.14%
2022/02/21	13.3	113.65	29.4	113.77	113.50	-16.1	2,253	-0.71%
2022/02/18	11.2	110.69	5.1	111.30	111.50	6.2	2,228	0.28%
2022/02/17	1.3	110.06	9.1	110.61	110.50	-7.8	2,241	-0.35%
2022/02/16	2	110.00	0	0.00	109.50	2	2,266	0.09%
2022/02/15	7	109.50	1.2	109.13	108.50	5.8	2,287	0.25%
2022/02/14	2	109.26	4	110.00	110.00	-2	2,309	-0.09%
2022/02/11	7	111.71	6	111.92	111.50	1	2,342	0.04%
2022/02/10	6.3	111.08	3	111.50	112.00	3.3	2,366	0.14%
2022/02/09	1.1	110.49	0	0.00	110.50	1.1	2,447	0.05%
2022/02/08	7	110.72	5.2	111.49	110.50	1.9	2,457	0.08%
2022/02/07	8.3	108.91	9	109.22	110.00	-0.7	2,461	-0.03%
2022/01/26	20.4	105.58	2.1	106.03	106.00	18.2	2,482	0.73%
2022/01/25	26.4	106.94	25	106.20	105.50	1.4	2,498	0.06%
2022/01/24	11.9	109.05	1.1	109.09	109.00	10.8	2,524	0.43%
2022/01/21	7.2	112.15	2.2	111.56	111.00	5	2,549	0.20%
2022/01/20	7	112.43	3.1	113.35	113.50	4	2,657	0.15%
2022/01/19	12.1	113.67	3.1	113.65	112.50	9	2,676	0.34%
2022/01/18	11.1	116.04	11.3	115.96	115.50	-0.2	2,674	-0.01%
2022/01/17	4.2	114.36	6.2	114.26	114.00	-2	2,671	-0.08%
2022/01/14	17.3	115.58	15.7	115.05	115.00	1.7	2,695	0.06%
2022/01/13	41.4	117.75	24.1	117.80	116.00	17.3	2,717	0.64%
2022/01/12	5.4	115.74	4.6	115.79	116.00	0.8	2,715	0.03%
2022/01/11	35.2	117.15	42.1	117.50	116.50	-7	2,728	-0.26%
2022/01/10	31.1	118.92	53.8	119.38	121.00	-22.7	2,728	-0.83%
2022/01/07	29	116.55	68.9	116.41	116.50	-39.9	2,746	-1.45%
2022/01/06	8	114.06	10.2	113.61	114.50	-2.1	2,795	-0.08%
2022/01/05	7.2	113.64	6.4	113.20	112.00	0.8	2,868	0.03%
2022/01/04	7.3	112.79	15.5	113.23	113.00	-8.2	2,989	-0.27%
2022/01/03	14.5	111.02	14.1	111.82	114.00	0.4	3,122	0.01%
2021/12/30	5.5	110.91	2	110.50	110.50	3.5	3,396	0.10%
2021/12/29	13	110.15	3.3	110.50	111.00	9.7	4,067	0.24%
2021/12/28	13	109.69	18	109.78	110.50	-5	4,345	-0.11%
2021/12/27	17.1	110.12	17.5	110.24	110.50	-0.4	4,786	-0.01%
2021/12/24	17.1	111.06	9	110.94	110.50	8.1	5,362	0.15%
2021/12/23	9	111.94	5	112.00	111.50	4	5,554	0.07%
2021/12/22	11.5	112.99	12	112.50	112.00	-0.5	5,612	-0.01%
2021/12/21	30.1	113.55	25.6	113.70	114.00	4.6	5,597	0.08%
2021/12/20	218.8	117.87	157	117.00	114.00	61.9	5,569	1.11%	大買/大賣/
2021/12/17	82.1	116.44	129.8	116.21	116.50	-47.7	5,313	-0.90%	大賣/
2021/12/16	7.1	109.01	14.2	110.18	111.00	-7.1	5,099	-0.14%
2021/12/15	10.1	108.60	3.6	108.97	109.00	6.5	5,101	0.13%
2021/12/14	5.6	109.05	5.2	110.18	108.50	0.4	5,104	0.01%
2021/12/13	1.2	108.63	7.1	109.50	110.00	-5.9	5,102	-0.12%
2021/12/10	26.2	108.62	11.2	108.51	108.50	15	5,104	0.29%
2021/12/09	21.1	110.07	6	110.00	110.00	15.1	5,102	0.30%
2021/12/08	7.2	110.94	8	110.69	110.50	-0.8	5,113	-0.02%
2021/12/07	1	111.49	2	111.00	111.00	-1	5,148	-0.02%
2021/12/06	12.1	110.87	17	111.00	110.50	-4.9	5,157	-0.10%
2021/12/03	8.1	113.29	9.3	113.00	110.50	-1.2	5,182	-0.02%
2021/12/02	12.6	111.67	10	110.85	110.00	2.6	5,170	0.05%
2021/12/01	3.1	111.18	3.1	111.67	112.00	0	5,183	0.00%
2021/11/30	3.2	110.84	16	109.72	112.00	-12.8	5,196	-0.25%
2021/11/29	11.1	108.60	15.4	108.84	109.00	-4.3	5,193	-0.08%
2021/11/26	10.7	110.67	7.1	111.14	110.00	3.6	5,190	0.07%
2021/11/25	15.4	112.39	17.4	112.63	111.50	-2	5,200	-0.04%
2021/11/24	86	114.90	78.8	114.52	112.00	7.2	5,212	0.14%
2021/11/23	9.2	111.55	17	112.06	111.00	-7.9	5,118	-0.15%
2021/11/22	21.3	111.17	10.2	109.98	109.50	11.1	5,143	0.22%
2021/11/19	16.3	111.31	20	111.78	111.50	-3.7	5,154	-0.07%
2021/11/18	5.3	107.19	7.9	108.20	109.00	-2.6	5,126	-0.05%
2021/11/17	9.5	107.77	13.1	107.54	107.50	-3.6	5,138	-0.07%
2021/11/16	13.3	109.50	9.2	109.41	108.50	4.1	5,148	0.08%
2021/11/15	22.1	109.30	23.1	108.74	109.00	-0.9	5,155	-0.02%
2021/11/12	15.5	111.32	15.2	111.10	111.00	0.3	5,142	0.01%
2021/11/11	22.1	113.05	12.2	112.86	112.50	9.9	5,132	0.19%
2021/11/10	12.6	115.20	12	115.50	114.00	0.6	5,123	0.01%
2021/11/09	9.1	113.84	6	113.92	114.50	3.1	5,111	0.06%
2021/11/08	52.6	114.93	59.5	115.09	114.00	-6.9	5,101	-0.13%
2021/11/05	15.2	110.13	15.6	110.00	110.50	-0.4	5,044	-0.01%
2021/11/04	5.3	111.43	7.3	111.51	110.50	-2	5,066	-0.04%
2021/11/03	54.3	112.39	63.7	112.61	112.00	-9.4	5,088	-0.18%
2021/11/02	13.2	113.74	15.2	113.59	111.50	-2	5,088	-0.04%
2021/11/01	22	116.40	30.1	115.55	115.00	-8.1	5,076	-0.16%
2021/10/29	41.1	113.91	47.1	112.61	113.00	-6	5,063	-0.12%
2021/10/28	72.8	114.41	82.9	114.37	114.00	-10.2	5,017	-0.20%
2021/10/27	24.2	107.27	27.2	107.69	109.00	-3	4,896	-0.06%
2021/10/26	8.2	106.44	19.1	106.37	106.00	-10.9	4,881	-0.22%
2021/10/25	6	105.17	3.1	104.84	105.50	3	4,873	0.06%
2021/10/22	37.4	105.76	15.2	105.84	105.50	22.3	4,896	0.45%
2021/10/21	18.4	107.19	17	107.88	108.00	1.4	4,909	0.03%
2021/10/20	26.1	108.15	8.3	108.89	106.50	17.9	4,874	0.37%
2021/10/19	21.1	107.88	14	108.29	108.00	7.1	4,845	0.15%
2021/10/18	32.6	107.94	13	107.81	107.50	19.6	4,837	0.41%
2021/10/15	127.5	108.71	112.2	109.36	110.50	15.3	4,826	0.32%	大買/大賣/
2021/10/14	111.5	114.46	93	113.42	111.50	18.5	4,733	0.39%	大買/
2021/10/13	110	115.16	105.4	115.42	118.00	4.7	4,607	0.10%	大買/大賣/
2021/10/12	81.2	117.71	66.2	117.48	113.00	15.1	4,523	0.33%
2021/10/08	137.1	122.25	126.6	121.61	121.00	10.6	4,420	0.24%	大買/大賣/
2021/10/07	262.4	119.70	299.7	119.87	123.50	-37.4	4,316	-0.87%	大買/大賣/
2021/10/06	748.9	127.36	718.8	126.68	122.00	30.2	4,053	0.74%	大買/大賣/
2021/10/05	235.4	118.11	238.7	118.66	123.50	-3.3	3,406	-0.10%	大買/大賣/
2021/10/04	463.7	118.50	523.1	118.49	121.50	-59.4	3,164	-1.88%	大買/大賣/
2021/10/01	730.8	119.07	719.9	118.19	113.00	10.9	2,791	0.39%	大買/大賣/
2021/09/30	98.1	113.91	150	114.63	116.50	-51.9	2,257	-2.30%	大賣/
2021/09/29	12.6	106.97	22.4	106.63	106.00	-9.8	2,115	-0.47%
2021/09/28	0	103.57	5	103.20	103.50	-5	2,203	-0.23%
2021/09/27	1.1	103.13	2	103.50	103.00	-0.9	2,268	-0.04%
2021/09/24	8.2	102.54	6	103.50	102.50	2.2	2,382	0.09%
2021/09/23	11	102.23	3	102.33	102.00	8	2,481	0.32%
2021/09/22	8.1	101.72	13	102.12	102.50	-4.9	2,597	-0.19%
2021/09/17	5.1	103.61	4.2	103.55	103.50	0.9	2,701	0.03%
2021/09/16	12.1	104.08	2.4	103.67	104.00	9.7	2,764	0.35%
2021/09/15	8.3	105.21	4	106.25	104.50	4.2	2,857	0.15%
2021/09/14	49.4	106.06	4	105.50	105.00	45.4	3,029	1.50%
2021/09/13	4	108.63	4	109.62	108.00	0	3,427	0.00%
2021/09/10	15.1	110.44	12.3	110.68	109.50	2.8	3,531	0.08%
2021/09/09	9.1	105.90	9	105.15	106.50	0.1	3,588	0.00%
2021/09/08	20.6	103.89	12.4	103.62	103.00	8.2	3,798	0.22%
2021/09/07	7.1	107.14	16	107.78	107.00	-8.9	4,045	-0.22%
2021/09/06	10.1	106.91	7	107.01	106.50	3.1	4,273	0.07%
2021/09/03	20.6	109.33	4.1	108.60	108.50	16.4	4,632	0.36%
2021/09/02	23.1	110.22	15	110.43	110.50	8.1	4,879	0.17%
2021/09/01	26.2	110.75	1.1	111.05	111.00	25.1	5,140	0.49%
2021/08/31	6.2	111.60	11	112.05	112.00	-4.8	5,146	-0.09%
2021/08/30	56.1	112.22	7	111.57	112.00	49.1	5,221	0.94%
2021/08/27	34.3	113.46	10.1	113.47	113.00	24.2	5,559	0.43%
2021/08/26	13.5	116.18	10	115.85	115.00	3.5	5,594	0.06%
2021/08/25	21.8	112.92	17	113.38	114.50	4.8	5,636	0.08%
2021/08/24	8	110.31	14	109.32	110.50	-6	5,669	-0.11%
2021/08/23	8.4	109.18	11.4	109.80	109.50	-3	5,800	-0.05%
2021/08/20	19.1	108.79	25	108.82	108.50	-5.9	5,868	-0.10%
2021/08/19	27.8	111.52	10	110.40	110.00	17.8	5,888	0.30%
2021/08/18	12.3	112.76	15.1	113.58	115.00	-2.8	5,895	-0.05%
2021/08/17	13.1	113.31	13	113.62	112.50	0	5,908	0.00%
2021/08/16	7.2	112.97	3.3	114.24	113.00	4	5,915	0.07%
2021/08/13	19.1	114.50	31.6	114.82	116.00	-12.5	5,921	-0.21%
2021/08/12	12.2	114.53	19.1	114.54	115.00	-6.9	5,937	-0.12%
2021/08/11	12.1	115.21	10	115.60	114.50	2.1	5,995	0.03%
2021/08/10	22.8	117.14	13	115.77	115.50	9.8	6,044	0.16%
2021/08/09	22.1	119.86	30.2	119.60	119.50	-8.2	6,130	-0.13%
2021/08/06	23.8	117.53	12.4	117.48	116.50	11.4	6,187	0.18%
2021/08/05	7.6	117.58	2.4	117.91	119.00	5.2	6,271	0.08%
2021/08/04	20.9	119.28	13.1	120.00	118.50	7.8	6,460	0.12%
2021/08/03	2.2	123.25	8	122.38	122.50	-5.8	6,669	-0.09%
2021/08/02	2.1	122.56	6.1	123.44	124.00	-4	6,996	-0.06%
2021/07/30	5.1	121.92	6	122.75	121.50	-0.9	7,098	-0.01%
2021/07/29	8.2	122.37	9.7	122.03	122.00	-1.5	7,252	-0.02%
2021/07/28	12.4	121.82	13.9	121.85	123.00	-1.5	7,292	-0.02%
2021/07/27	26.1	122.24	14.6	123.82	121.00	11.5	7,352	0.16%
2021/07/26	10.1	126.89	16.9	126.07	125.00	-6.9	7,485	-0.09%
2021/07/23	20.1	127.05	26.4	127.95	126.50	-6.3	7,531	-0.08%
2021/07/22	21.4	127.57	22.3	127.80	126.50	-0.9	7,517	-0.01%
2021/07/21	39.2	129.93	29.2	130.86	127.50	10	7,536	0.13%
2021/07/20	53.2	129.63	62.1	129.98	129.00	-8.9	7,521	-0.12%
2021/07/19	17.4	129.83	15.2	130.31	129.50	2.3	7,501	0.03%
2021/07/16	13.5	128.61	15.2	129.37	128.00	-1.7	7,575	-0.02%
2021/07/15	19.3	129.78	25	129.98	131.00	-5.8	7,606	-0.08%
2021/07/14	14.5	125.38	17.1	125.32	126.50	-2.6	7,680	-0.03%
2021/07/13	23.5	126.84	27.7	127.62	126.00	-4.1	7,810	-0.05%
2021/07/12	6.5	130.35	13	129.65	129.00	-6.6	7,844	-0.08%
2021/07/09	22.1	130.13	28.3	130.05	129.00	-6.2	7,879	-0.08%
2021/07/08	16	130.74	27.6	131.80	133.50	-11.6	7,911	-0.15%
2021/07/07	24.9	131.46	29.8	131.81	130.50	-4.9	7,908	-0.06%
2021/07/06	27.2	135.33	22	135.40	134.00	5.2	7,945	0.06%
2021/07/05	86.1	136.93	54	137.04	136.00	32.1	7,924	0.40%
2021/07/02	16.3	132.19	55.2	132.55	133.50	-38.9	7,828	-0.50%
2021/07/01	70.4	131.46	63.9	130.68	129.50	6.5	7,797	0.08%
2021/06/30	51.3	134.48	50.1	134.66	134.00	1.2	7,705	0.02%
2021/06/29	59.5	132.90	61.2	133.04	131.50	-1.8	7,616	-0.02%
2021/06/28	62.9	132.17	51.8	132.45	131.50	11.1	7,515	0.15%
2021/06/25	54.6	134.73	49.3	134.36	131.50	5.3	7,436	0.07%
2021/06/24	47.9	135.20	53.4	134.91	134.50	-5.5	7,399	-0.07%
2021/06/23	109.1	137.78	116.5	137.20	134.00	-7.4	7,310	-0.10%	大買/大賣/
2021/06/22	330.1	140.28	279.7	139.01	137.50	50.4	7,170	0.70%	大買/大賣/
2021/06/21	43.4	132.33	71.6	132.99	133.50	-28.2	6,799	-0.41%
2021/06/18	77	132.92	65.6	132.77	132.50	11.4	6,703	0.17%
2021/06/17	243.5	134.79	170.2	133.96	132.50	73.4	6,614	1.11%	大買/大賣/
2021/06/16	146.1	133.00	114.7	132.83	132.50	31.4	6,410	0.49%	大買/大賣/
2021/06/15	149.4	128.86	161.8	129.41	130.00	-12.4	6,149	-0.20%	大買/大賣/
2021/06/11	122	126.79	202.3	127.47	124.50	-80.3	5,929	-1.35%	大買/大賣/
2021/06/10	122.3	123.08	149.8	121.96	121.50	-27.5	5,562	-0.50%	大買/大賣/
2021/06/09	67.9	118.43	208.3	118.88	123.50	-140.4	5,306	-2.65%	大賣/鉅額交易
2021/06/08	29.1	112.76	35	113.03	112.50	-5.9	5,065	-0.12%
2021/06/07	64.1	113.36	23.3	112.57	111.50	40.8	5,059	0.81%
2021/06/04	184.2	121.95	179.1	120.71	116.00	5.1	4,986	0.10%	大買/大賣/
2021/06/03	31	115.02	27.2	115.77	116.00	3.8	4,642	0.08%
2021/06/02	27.4	115.05	56	115.29	115.00	-28.6	4,624	-0.62%
2021/06/01	23	112.93	21.2	113.93	113.50	1.9	4,574	0.04%
2021/05/31	90.7	111.29	82.7	111.53	110.50	8	4,564	0.18%
2021/05/28	24	106.75	17.4	107.19	106.00	6.6	4,450	0.15%
2021/05/27	23.5	103.98	23.1	105.04	105.50	0.4	4,400	0.01%
2021/05/26	5.3	102.96	2.1	103.98	104.50	3.2	4,505	0.07%
2021/05/25	20.3	103.48	19.1	103.82	103.50	1.2	4,499	0.03%
2021/05/24	15.4	102.81	4.5	103.08	103.50	10.9	4,519	0.24%
2021/05/21	14	103.21	16	103.38	104.00	-2	4,565	-0.04%
2021/05/20	19.5	104.30	28	104.21	101.50	-8.5	4,619	-0.18%
2021/05/19	50.4	106.81	35.1	106.69	106.00	15.2	4,617	0.33%
2021/05/18	90.2	101.49	40.1	101.95	104.50	50.2	4,604	1.09%
2021/05/17	47.9	99.12	47.1	98.67	95.50	0.9	4,577	0.02%
2021/05/14	41.2	108.59	30	107.82	106.00	11.2	4,465	0.25%
2021/05/13	87.3	103.94	95.7	103.80	106.00	-8.4	4,390	-0.19%
2021/05/12	61.3	109.30	118.8	110.78	105.50	-57.5	4,288	-1.34%	大賣/
2021/05/11	168.5	119.05	140.2	118.90	116.00	28.3	4,090	0.69%	大買/大賣/
2021/05/10	129.5	123.32	131.6	123.34	122.50	-2.2	3,867	-0.06%	大買/大賣/
2021/05/07	40.4	117.06	33.9	117.63	116.50	6.5	3,558	0.18%
2021/05/06	65.5	112.56	98	113.70	119.00	-32.4	3,469	-0.93%
2021/05/05	24	108.08	40.1	109.40	109.00	-16.1	3,343	-0.48%
2021/05/04	46.3	108.35	39.1	107.99	106.50	7.2	3,356	0.21%
2021/05/03	82.6	116.49	44.2	117.88	112.00	38.3	3,386	1.13%
2021/04/29	39.2	115.73	45.6	115.68	116.00	-6.4	3,283	-0.20%
2021/04/28	6	113.26	11	113.50	113.50	-5	3,255	-0.15%
2021/04/27	11.6	115.56	5.2	115.99	114.00	6.4	3,268	0.20%
2021/04/26	10	113.70	15.4	114.66	115.00	-5.3	3,267	-0.16%
2021/04/23	5	111.90	12.2	111.87	112.00	-7.2	3,305	-0.22%
2021/04/22	41	114.63	28.8	115.37	112.00	12.2	3,332	0.37%
2021/04/21	17.3	116.83	12.2	117.36	116.50	5.1	3,284	0.15%
2021/04/20	44.5	118.54	45.6	118.63	117.50	-1.1	3,261	-0.03%
2021/04/19	33.4	117.63	60.3	118.35	119.00	-27	3,242	-0.83%
2021/04/16	14.2	113.86	37.1	113.88	114.00	-22.9	3,150	-0.73%
2021/04/15	15.2	113.03	29.5	113.31	112.00	-14.4	3,155	-0.45%
2021/04/14	18.2	110.96	27.7	110.87	110.50	-9.5	3,196	-0.30%
2021/04/13	28.2	112.68	25.2	112.48	110.50	3	3,157	0.10%
2021/04/12	46.2	111.50	55.6	111.63	112.00	-9.4	3,162	-0.30%
2021/04/09	12.8	108.67	6.3	108.84	108.00	6.5	3,138	0.21%
2021/04/08	11.7	110.89	10.2	110.20	110.50	1.5	3,123	0.05%
2021/04/07	14.5	107.95	17.2	108.18	108.00	-2.7	3,132	-0.08%
2021/04/06	6.3	105.70	11	106.55	106.50	-4.7	3,160	-0.15%
2021/04/01	5	105.60	3	105.50	106.00	2	3,207	0.06%
2021/03/31	13.7	107.21	11.1	106.91	106.00	2.6	3,224	0.08%
2021/03/30	17.1	106.14	11.3	107.05	108.50	5.8	3,245	0.18%
2021/03/29	16.1	105.26	11	105.00	105.50	5.1	3,277	0.16%
2021/03/26	4.3	105.40	9	105.22	105.50	-4.7	3,391	-0.14%
2021/03/25	10	105.30	16.1	105.01	105.00	-6.1	3,485	-0.17%
2021/03/24	17.7	106.67	5.3	106.28	106.00	12.4	3,537	0.35%
2021/03/23	9.1	109.56	18.1	109.23	109.50	-9	3,558	-0.25%
2021/03/22	6.1	111.16	6.5	111.16	111.00	-0.3	3,572	-0.01%
2021/03/19	12.5	111.87	2	113.00	111.50	10.5	3,659	0.29%
2021/03/18	6.2	114.32	4	114.75	113.50	2.2	3,700	0.06%
2021/03/17	1.1	113.05	17.3	113.22	114.00	-16.2	3,728	-0.44%
2021/03/16	15.3	112.47	5.1	112.71	112.00	10.2	3,793	0.27%
2021/03/15	5.2	112.63	5.1	112.91	112.50	0.1	3,836	0.00%
2021/03/12	6.3	112.63	4.1	112.27	112.00	2.2	3,859	0.06%
2021/03/11	6.2	113.90	4.1	113.76	113.50	2.1	3,876	0.05%
2021/03/10	1.1	112.09	5.1	113.11	113.50	-4	3,905	-0.10%
2021/03/09	2.3	111.60	7.1	111.65	111.50	-4.7	3,947	-0.12%
2021/03/08	10	111.65	3.4	112.17	110.50	6.7	3,991	0.17%
2021/03/05	6	112.25	7.1	113.23	112.00	-1.1	4,015	-0.03%
2021/03/04	33.1	114.56	20	115.08	113.00	13.1	4,113	0.32%
2021/03/03	22.1	114.65	9.5	114.45	114.00	12.6	4,160	0.30%
2021/03/02	14.5	115.05	28.4	114.63	113.50	-13.9	4,227	-0.33%
2021/02/26	128.4	117.39	103.5	117.15	114.00	25	4,366	0.57%	大買/大賣/
2021/02/25	11	114.68	14	114.57	115.00	-3	4,307	-0.07%
2021/02/24	15.4	114.36	8.2	114.86	114.00	7.2	4,359	0.17%
2021/02/23	18.1	114.97	12	114.71	115.50	6.1	4,389	0.14%
2021/02/22	19.4	113.83	16.1	114.06	115.00	3.3	4,366	0.08%
2021/02/19	5.8	111.16	27.3	110.63	111.50	-21.5	4,314	-0.50%
2021/02/18	22.8	110.00	36.8	110.06	109.50	-13.9	4,362	-0.32%
2021/02/17	13	106.00	17.2	107.56	108.00	-4.2	4,402	-0.09%
2021/02/05	6.2	104.40	4	103.13	103.50	2.2	4,388	0.05%
2021/02/04	0.1	102.50	8	103.69	105.00	-8	4,417	-0.18%
2021/02/03	11.2	103.13	5	103.70	102.00	6.2	4,432	0.14%
2021/02/02	6.2	103.18	3.1	103.33	103.00	3.1	4,487	0.07%
2021/02/01	21.2	103.57	16.1	102.55	104.00	5.1	4,622	0.11%
2021/01/29	6.7	102.68	6	103.00	100.50	0.7	4,630	0.01%
2021/01/28	8.1	104.06	11.1	104.55	104.00	-3	4,753	-0.06%
2021/01/27	14	107.29	23	106.72	106.50	-9	4,791	-0.19%
2021/01/26	32.8	108.49	22.6	107.67	109.00	10.2	4,830	0.21%
2021/01/25	48.3	109.78	45.2	108.66	110.50	3.1	4,821	0.06%
2021/01/22	13.3	104.48	26.6	104.44	105.00	-13.3	4,748	-0.28%
2021/01/21	8.3	100.39	13.1	100.09	100.50	-4.8	4,716	-0.10%
2021/01/20	8.5	100.77	2.2	101.00	100.00	6.2	4,804	0.13%
2021/01/19	8.5	103.71	13.3	104.74	103.00	-4.8	4,809	-0.10%
2021/01/18	19.9	99.89	30.7	100.31	102.50	-10.8	4,802	-0.23%
2021/01/15	19.3	101.06	8.1	101.38	100.50	11.2	4,794	0.23%
2021/01/14	16	103.44	18.1	103.80	103.50	-2	4,842	-0.04%
2021/01/13	10.1	102.70	15.1	102.57	102.50	-5	4,830	-0.10%
2021/01/12	32.3	102.71	14.1	102.98	101.50	18.2	4,904	0.37%
2021/01/11	19.9	105.75	3.7	106.80	106.00	16.1	4,880	0.33%
2021/01/08	28.4	111.20	9	110.95	109.00	19.4	4,914	0.39%
2021/01/07	18.8	112.36	38.2	110.97	113.50	-19.4	4,952	-0.39%
2021/01/06	15.4	107.97	10	107.45	106.50	5.4	5,136	0.10%
2021/01/05	27.2	110.23	14.1	111.11	110.00	13.1	5,662	0.23%
2021/01/04	20.1	106.32	17.4	106.53	109.50	2.7	5,885	0.05%
2020/12/31	15.5	107.68	5.2	108.10	107.00	10.3	5,926	0.17%
2020/12/30	12.2	108.07	15	108.73	109.00	-2.8	6,274	-0.04%
2020/12/29	38.6	109.73	26	110.75	109.00	12.6	6,638	0.19%
2020/12/28	23.8	109.71	10.1	110.35	110.00	13.7	6,673	0.21%
2020/12/25	13.6	112.69	6	114.00	112.50	7.6	6,715	0.11%
2020/12/24	27.2	113.53	15	113.53	113.00	12.2	6,845	0.18%
2020/12/23	20.1	113.85	19	113.71	113.50	1.1	7,092	0.02%
2020/12/22	59.7	119.38	41.3	118.15	113.50	18.4	7,963	0.23%
2020/12/21	39.3	117.81	59.2	116.56	118.50	-20	7,993	-0.25%
2020/12/18	38.4	113.81	30.1	113.87	112.00	8.3	8,037	0.10%
2020/12/17	41.8	110.56	53.4	109.67	110.50	-11.7	8,124	-0.14%
2020/12/16	28.5	112.83	42	113.24	114.00	-13.5	8,311	-0.16%
2020/12/15	27	113.24	13.7	113.41	111.50	13.3	8,619	0.15%
2020/12/14	37	116.91	10	117.20	116.50	27	8,628	0.31%
2020/12/11	39.2	120.20	11	120.32	120.00	28.2	8,708	0.32%
2020/12/10	31.8	123.16	25.1	123.89	121.50	6.7	8,802	0.08%
2020/12/09	16.3	121.97	8.1	122.69	122.00	8.3	9,052	0.09%
2020/12/08	29.3	122.00	5	122.20	121.50	24.3	9,665	0.25%
2020/12/07	16.4	122.29	19.2	122.74	122.50	-2.8	9,957	-0.03%
2020/12/04	28.7	124.40	15	123.73	124.00	13.7	10,280	0.13%
2020/12/03	12.1	127.29	17	128.41	126.00	-4.9	10,551	-0.05%
2020/12/02	20	127.11	27.1	126.99	126.00	-7.1	11,057	-0.06%
2020/12/01	25.1	129.78	24.7	130.03	128.50	0.4	11,168	0.00%
2020/11/30	62.4	131.79	79.4	131.84	130.50	-17	11,330	-0.15%
2020/11/27	35.7	128.56	29	128.97	129.00	6.7	11,394	0.06%
2020/11/26	68.5	127.53	50.1	127.53	127.00	18.5	11,696	0.16%
2020/11/25	74.4	124.39	112.2	124.32	125.50	-37.8	12,113	-0.31%	大賣/
2020/11/24	51.9	120.18	19.2	120.35	120.00	32.7	12,092	0.27%
2020/11/23	46.4	121.58	13.1	122.16	122.00	33.3	12,418	0.27%
2020/11/20	40.3	123.25	6.1	123.52	123.50	34.2	12,613	0.27%
2020/11/19	22.4	126.39	16.2	125.82	126.00	6.2	12,815	0.05%
2020/11/18	17.1	124.59	12	124.71	124.50	5.1	13,059	0.04%
2020/11/17	40.2	125.27	29.1	125.29	124.00	11.1	13,204	0.08%
2020/11/16	49	127.21	25.1	128.00	125.50	23.9	13,334	0.18%
2020/11/13	13	129.73	8	130.13	130.00	5	13,382	0.04%
2020/11/12	24.1	129.15	5	129.10	128.50	19.1	13,825	0.14%
2020/11/11	6	131.17	5	131.40	130.50	1	13,868	0.01%
2020/11/10	30.1	133.21	19.1	132.37	130.50	11	13,956	0.08%
2020/11/09	38.3	133.88	51.1	134.41	134.00	-12.8	14,046	-0.09%
2020/11/06	7.1	130.79	28.1	131.27	131.00	-21	13,998	-0.15%
2020/11/05	61.2	131.75	52.1	132.45	130.00	9.1	14,170	0.06%
2020/11/04	29.1	131.74	18	131.75	129.50	11.1	14,447	0.08%
2020/11/03	29	131.28	39	131.65	131.50	-10	14,817	-0.07%
2020/11/02	27.1	128.94	22.4	128.77	127.50	4.6	14,818	0.03%
2020/10/30	56.2	132.10	47.1	132.25	130.00	9.1	14,818	0.06%
2020/10/29	28.2	131.97	28	132.45	132.00	0.2	14,959	0.00%
2020/10/28	73.2	135.15	70.2	134.98	133.50	3	14,980	0.02%
2020/10/27	21.1	131.36	21.1	131.29	132.00	0	14,965	0.00%
2020/10/26	24.2	131.64	24.1	131.75	130.00	0.2	15,370	0.00%
2020/10/23	67.1	132.36	39	132.69	132.00	28.1	15,697	0.18%
2020/10/22	51.4	129.12	91.3	129.35	131.00	-39.9	15,679	-0.25%
2020/10/21	21.1	133.37	27	132.87	132.00	-5.9	15,659	-0.04%
2020/10/20	56.4	132.72	40	132.14	132.50	16.4	15,711	0.10%
2020/10/19	26.1	134.94	32	135.50	135.00	-5.9	15,682	-0.04%
2020/10/16	65.1	136.77	53	136.08	134.50	12.1	15,822	0.08%
2020/10/15	94.2	140.30	79	139.72	138.00	15.2	15,821	0.10%
2020/10/14	167.1	142.17	137	142.47	141.50	30.1	15,766	0.19%	大買/大賣/
2020/10/13	274	141.29	292.3	141.05	139.50	-18.3	15,613	-0.12%	大買/大賣/
2020/10/12	111.1	137.05	133	138.00	139.00	-21.9	15,189	-0.14%	大買/大賣/
2020/10/08	69.6	136.01	74.1	136.62	135.00	-4.4	15,200	-0.03%
2020/10/07	260.8	138.12	248	137.95	135.50	12.8	15,128	0.08%	大買/大賣/
2020/10/06	243.5	136.66	290.2	136.65	138.00	-46.7	14,831	-0.31%	大買/大賣/
2020/10/05	38	127.78	48	128.46	130.00	-10	14,654	-0.07%
2020/09/30	62	125.56	59	125.94	128.00	3	14,650	0.02%
2020/09/29	87.1	123.80	108	123.95	125.00	-20.9	14,619	-0.14%	大賣/
2020/09/28	169.2	125.31	165	124.97	124.00	4.2	14,564	0.03%	大買/大賣/
2020/09/25	472.1	133.97	448	133.54	123.50	24.1	14,299	0.17%	大買/大賣/
2020/09/24	77.2	131.52	61	132.05	131.00	16.2	13,382	0.12%
2020/09/23	86	131.74	63	131.89	133.00	23	13,238	0.17%
2020/09/22	116	131.28	106	131.47	130.00	10	13,125	0.08%	大買/大賣/
2020/09/21	158	134.79	122	134.45	132.00	36	13,008	0.28%	大買/大賣/
2020/09/18	95	133.66	118.3	133.66	135.00	-23.3	12,802	-0.18%	大賣/
2020/09/17	74	130.66	56.1	130.49	129.00	17.9	12,474	0.14%
2020/09/16	44	129.53	93	129.57	132.00	-49	12,394	-0.40%
2020/09/15	89	129.11	85	129.51	129.50	4	12,266	0.03%
2020/09/14	249.2	128.38	247	128.07	129.00	2.2	12,154	0.02%	大買/大賣/
2020/09/11	483.1	135.95	470	135.25	130.50	13.1	11,857	0.11%	大買/大賣/
2020/09/10	188.2	132.30	163	132.62	133.50	25.2	11,230	0.22%	大買/大賣/
2020/09/09	168.4	130.18	173.1	130.66	134.00	-4.7	10,947	-0.04%	大買/大賣/
2020/09/08	149.2	128.66	98	128.41	127.00	51.2	10,630	0.48%	大買/
2020/09/07	202.2	132.97	217.2	134.11	132.50	-15	10,371	-0.14%	大買/大賣/
2020/09/04	82.1	124.03	92.1	124.04	124.00	-10	9,944	-0.10%
2020/09/03	76	124.21	115	124.67	124.50	-39	9,887	-0.39%	大賣/
2020/09/02	70	121.84	72	122.35	123.50	-2	9,735	-0.02%
2020/09/01	204.5	123.23	153	121.94	120.00	51.5	9,670	0.53%	大買/大賣/
2020/08/31	173.2	120.29	213	120.68	123.00	-39.8	9,339	-0.43%	大買/大賣/
2020/08/28	26.6	113.32	43	113.97	113.50	-16.4	8,874	-0.18%
2020/08/27	220.7	115.46	162	114.21	113.50	58.7	8,776	0.67%	大買/大賣/
2020/08/26	44.1	110.88	70	111.00	113.50	-25.9	8,455	-0.31%
2020/08/25	101.6	109.92	101	109.07	108.00	0.6	8,298	0.01%	大買/大賣/
2020/08/24	62	106.16	84	105.98	108.00	-22	8,316	-0.26%
2020/08/21	54.1	101.97	41	102.26	102.50	13.1	8,429	0.16%
2020/08/20	86	100.11	39.1	99.64	99.00	46.9	8,356	0.56%
2020/08/19	40	106.11	39.1	105.94	105.50	0.9	8,192	0.01%
2020/08/18	146.1	105.53	160	106.23	105.00	-13.9	8,084	-0.17%	大買/大賣/
2020/08/17	22	99.55	27	99.95	101.00	-5	7,657	-0.07%
2020/08/14	85.2	99.74	33	99.92	98.50	52.2	7,612	0.69%
2020/08/13	62	98.86	114	97.66	99.40	-52	7,588	-0.69%	大賣/
2020/08/12	56.1	99.10	47	98.60	98.20	9.1	7,538	0.12%
2020/08/11	95.1	100.00	78	100.19	99.10	17.1	7,552	0.23%
2020/08/10	178	100.25	119	99.83	98.40	59	7,429	0.79%	大買/大賣/
2020/08/07	141	96.85	205	97.63	100.00	-64	7,137	-0.90%	大買/大賣/
2020/08/06	15	94.45	36	94.33	93.70	-21	6,803	-0.31%
2020/08/05	7	93.86	8	93.54	93.60	-1	6,815	-0.01%
2020/08/04	108	94.63	46	94.76	94.00	62	6,837	0.91%	大買/
2020/08/03	14	93.06	13	93.05	93.00	1	6,713	0.01%
2020/07/31	22	92.75	21	92.59	92.20	1	6,772	0.01%
2020/07/30	119	94.57	124	94.26	93.50	-5	7,089	-0.07%	大買/大賣/
2020/07/29	38	92.35	75.1	91.40	92.80	-37.1	7,121	-0.52%
2020/07/28	4	88.95	10	88.59	87.60	-6	6,862	-0.09%
2020/07/27	6.1	88.86	8.1	89.47	89.30	-2	6,882	-0.03%
2020/07/24	12	88.71	10	89.59	87.70	2	6,840	0.03%
2020/07/23	31	88.97	42	89.47	89.60	-11	6,813	-0.16%
2020/07/22	67.1	90.72	87	90.63	88.40	-19.9	6,770	-0.29%
2020/07/21	58	88.92	56	88.95	89.10	2	6,617	0.03%
2020/07/20	3	87.37	11	87.40	87.90	-8	6,546	-0.12%
2020/07/17	54	88.70	42	87.21	86.60	12	6,502	0.18%
2020/07/16	49	86.94	51	87.51	88.00	-2	6,434	-0.03%
2020/07/15	158	88.31	158	87.30	85.50	0	6,338	0.00%	大買/大賣/
2020/07/14	2	84.15	0	0.00	83.70	2	6,094	0.03%
2020/07/13	30	85.73	23	85.27	84.50	7	6,103	0.11%
2020/07/10	68	86.50	48	86.04	85.20	20	6,061	0.33%
2020/07/09	20	84.38	15	84.33	83.70	5	5,844	0.09%
2020/07/08	16	82.24	8	80.76	82.50	8	5,863	0.14%
2020/07/07	30	82.65	39	82.54	81.50	-9	5,885	-0.15%
2020/07/06	22	85.00	3	85.07	85.00	19	5,861	0.32%
2020/07/03	2	84.95	10	85.02	84.80	-8	5,902	-0.14%
2020/07/02	9	85.01	4	84.90	84.70	5	5,995	0.08%
2020/07/01	7	84.34	4	84.18	85.40	3	6,078	0.05%
2020/06/30	8	84.09	45	84.04	83.80	-37	6,148	-0.60%
2020/06/29	18.1	85.18	9	85.23	85.00	9.1	6,218	0.15%
2020/06/24	2	86.40	3	86.63	86.10	-1	6,224	-0.02%
2020/06/23	7.1	86.24	14	86.26	86.00	-6.9	6,294	-0.11%
2020/06/22	0	0.00	14	87.21	87.10	-14	6,343	-0.22%
2020/06/19	4	86.95	5	87.36	86.80	-1	6,422	-0.02%
2020/06/18	17	87.92	11	87.98	87.70	6	6,471	0.09%
2020/06/17	5	86.90	3	87.40	86.90	2	6,542	0.03%
2020/06/16	10	87.09	0	0.00	86.90	10	6,739	0.15%
2020/06/15	6	87.13	3	87.27	86.10	3	6,985	0.04%
2020/06/12	7	86.67	4	86.88	87.00	3	7,107	0.04%
2020/06/11	32	88.55	8	89.63	87.40	24	7,441	0.32%
2020/06/10	27	91.77	12	92.98	91.00	15	7,668	0.20%
2020/06/09	19	91.97	11	92.16	91.70	8	8,053	0.10%
2020/06/08	13	92.81	27	92.80	92.90	-14	8,207	-0.17%
2020/06/05	22	90.10	21	90.40	91.40	1	8,337	0.01%
2020/06/04	7	88.91	4	88.98	88.70	3	8,491	0.04%
2020/06/03	20	88.89	13	88.71	88.40	7	8,703	0.08%
2020/06/02	33	89.25	4	89.10	88.90	29	8,813	0.33%
2020/06/01	7	90.53	33	90.80	91.20	-26	8,787	-0.30%
2020/05/29	103	91.75	72	91.50	89.50	31	8,748	0.35%	大買/
2020/05/28	69	92.01	114	91.99	91.80	-45	8,599	-0.52%	大賣/
2020/05/27	3	87.67	15	87.54	87.50	-12	8,429	-0.14%
2020/05/26	9	86.94	7	86.87	86.40	2	8,592	0.02%
2020/05/25	0	0.00	6	85.73	86.50	-6	8,772	-0.07%
2020/05/22	5	85.78	11	85.88	84.30	-6	8,761	-0.07%
2020/05/21	8	85.44	10	85.75	85.60	-2	8,736	-0.02%
2020/05/20	32	86.34	15	85.89	84.60	17	8,723	0.19%
2020/05/19	13	87.38	10	87.06	86.50	3	8,637	0.03%
2020/05/18	17	86.85	26	86.85	87.70	-9	8,557	-0.11%
2020/05/15	14	83.87	11	83.68	83.20	3	8,482	0.04%
2020/05/14	29	86.54	20	86.41	84.20	9	8,460	0.11%
2020/05/13	27	86.30	6	87.00	85.90	21	8,343	0.25%
2020/05/12	17	87.96	8	88.69	87.40	9	8,258	0.11%
2020/05/11	22	89.26	15	88.72	88.10	7	8,179	0.09%
2020/05/08	16	90.08	9	89.73	89.60	7	8,130	0.09%
2020/05/07	38	89.74	45	89.21	90.00	-7	8,072	-0.09%
2020/05/06	128	92.46	121	91.99	88.50	7	7,962	0.09%	大買/大賣/
2020/05/05	74	88.53	72	89.08	91.30	2	7,567	0.03%
2020/05/04	34	84.05	27	83.79	83.00	7	7,113	0.10%
2020/04/30	11	83.50	19	83.23	83.80	-8	7,022	-0.11%
2020/04/29	9	82.02	4	82.48	81.80	5	6,971	0.07%
2020/04/28	13	81.62	12	81.36	82.50	1	6,967	0.01%
2020/04/27	8	79.80	3.1	79.58	80.00	4.9	6,962	0.07%
2020/04/24	17	79.11	6	79.30	78.60	11	6,939	0.16%
2020/04/23	6	80.63	3	81.13	80.50	3	6,897	0.04%
2020/04/22	2	80.70	5	81.00	81.50	-3	6,872	-0.04%
2020/04/21	27	83.07	27	82.29	80.90	0	6,863	0.00%
2020/04/20	3	80.97	1	81.00	81.90	2	6,837	0.03%
2020/04/17	14	82.87	24	83.52	81.80	-10	6,954	-0.14%
2020/04/16	11	83.57	4	83.58	83.70	7	6,962	0.10%
2020/04/15	7	82.46	2	82.10	82.80	5	6,954	0.07%
2020/04/14	6	82.32	4	82.35	82.20	2	6,966	0.03%
2020/04/13	27	83.52	14	83.01	82.00	13	6,959	0.19%
2020/04/10	24	83.75	24	83.18	84.50	0	6,854	0.00%
2020/04/09	15	83.37	7	83.90	81.30	8	6,781	0.12%
2020/04/08	9	83.06	16	83.53	84.30	-7	6,713	-0.10%
2020/04/07	15	82.82	22	83.72	83.00	-7	6,658	-0.11%
2020/04/06	18	80.06	25.3	80.44	81.80	-7.3	6,569	-0.11%
2020/04/01	20	78.10	22	78.08	78.90	-2	6,473	-0.03%
2020/03/31	18	76.84	28	76.41	77.70	-10	6,388	-0.16%
2020/03/30	6	74.37	6	74.83	74.10	0	6,324	0.00%
2020/03/27	6	75.95	10.2	76.34	75.60	-4.2	6,358	-0.07%
2020/03/26	40	76.75	39	75.57	75.80	1	6,378	0.02%
2020/03/25	9	76.38	10	76.60	75.30	-1	6,323	-0.02%
2020/03/24	37	74.59	36	74.75	74.60	1	6,241	0.02%
2020/03/23	33	69.91	36	70.66	72.50	-3	6,196	-0.05%
2020/03/20	110.2	73.85	112	74.78	73.00	-1.8	6,100	-0.03%	大買/大賣/
2020/03/19	45	74.96	63	74.59	71.60	-18	5,881	-0.31%
2020/03/18	29	80.62	30	80.46	79.50	-1	5,633	-0.02%
2020/03/17	116	82.51	93	81.92	78.60	23	5,468	0.42%	大買/
2020/03/16	144	85.87	121	85.98	83.60	23	5,091	0.45%	大買/大賣/
2020/03/13	134	82.06	147	83.03	84.40	-13	4,749	-0.27%	大買/大賣/
2020/03/12	40	82.51	32.2	80.99	81.00	7.9	4,251	0.18%
2020/03/11	60	83.36	51	83.94	83.00	9	4,036	0.22%
2020/03/10	8	79.56	9.5	81.85	83.30	-1.5	3,777	-0.04%
2020/03/09	28	79.76	38	80.13	78.60	-10	3,560	-0.28%
2020/03/06	7	78.90	10	78.88	78.70	-3	3,313	-0.09%
2020/03/05	4	76.85	18	76.88	77.50	-14	3,167	-0.44%
2020/03/04	29	78.69	19.3	76.34	75.90	9.7	3,118	0.31%
2020/03/03	29	78.89	36.3	79.03	78.10	-7.3	3,053	-0.24%
2020/03/02	30	77.13	41	76.56	79.00	-11	2,907	-0.38%
2020/02/27	19	77.25	31	77.01	73.60	-12	2,709	-0.44%
2020/02/26	18.5	75.68	29.1	75.87	77.00	-10.6	2,456	-0.43%
2020/02/25	1	73.40	8	73.14	73.40	-7	2,230	-0.31%
2020/02/24	1	73.20	3	73.13	73.20	-2	2,209	-0.09%
2020/02/21	3	72.77	2	72.90	73.10	1	2,184	0.05%
2020/02/20	4	72.30	2	72.50	72.60	2	2,157	0.09%
2020/02/19	26	72.71	26.1	72.90	72.30	-0.1	2,161	0.00%
2020/02/18	19.4	72.52	26	72.33	71.80	-6.6	2,151	-0.31%
2020/02/17	13.2	71.98	26	71.93	72.30	-12.9	2,152	-0.60%
2020/02/14	6	69.10	9	69.59	69.50	-3	2,097	-0.14%
2020/02/13	3	69.00	8	69.18	68.70	-5	2,132	-0.23%
2020/02/12	2	69.00	0	0.00	68.70	2	2,164	0.09%
2020/02/11	4.2	69.11	3	69.17	68.50	1.2	2,196	0.05%
2020/02/10	0	0.00	2	66.50	67.80	-2	2,236	-0.09%
2020/02/07	1	68.10	0	0.00	67.40	1	2,334	0.04%
2020/02/06	9	69.07	2	69.40	68.90	7	2,498	0.28%
2020/02/05	3	68.70	3	68.60	68.10	0	2,498	0.00%
2020/02/04	2	67.70	1	67.20	67.80	1	2,508	0.04%
2020/02/03	4	64.50	4	65.80	66.90	0	2,519	0.00%
2020/01/31	13.1	68.07	15	68.18	68.60	-1.9	2,555	-0.07%
2020/01/30	13	67.87	18	67.97	66.90	-5	2,568	-0.19%
2020/01/20	0	0.00	2	72.10	71.80	-2	2,529	-0.08%
2020/01/17	4	71.63	0	0.00	71.80	4	2,589	0.15%
2020/01/16	1.1	72.60	6	72.00	72.60	-5	2,596	-0.19%
2020/01/15	33	71.83	22	71.52	71.30	11	2,611	0.42%
2020/01/14	10	72.46	27	72.13	72.30	-17	2,602	-0.65%
2020/01/13	37	74.20	34	74.05	72.50	3	2,575	0.12%
2020/01/10	21	69.80	10	70.53	70.10	11	2,429	0.45%
2020/01/09	22	68.56	20	69.59	68.50	2	2,378	0.08%
2020/01/08	19	68.67	8	69.30	68.00	11	2,370	0.46%
2020/01/07	5	70.32	2	71.10	70.30	3	2,375	0.13%
2020/01/06	1	71.00	0	0.00	71.10	1	2,437	0.04%
2020/01/03	5	71.74	6	72.22	71.40	-1	2,505	-0.04%
2020/01/02	5	72.62	37	73.40	72.60	-32	2,547	-1.26%
2019/12/31	3	72.23	0	0.00	72.20	3	2,540	0.12%
2019/12/30	1	73.00	6	73.20	72.30	-5	2,545	-0.20%
2019/12/27	6	72.13	0	0.00	72.10	6	2,547	0.24%
2019/12/26	30	72.28	0	72.30	72.10	30	2,562	1.17%
2019/12/25	17	73.30	2	72.60	72.60	15	2,559	0.59%
2019/12/24	28	75.29	13	75.62	75.00	15	2,531	0.59%
2019/12/23	7	74.87	42	74.97	75.80	-35	2,496	-1.40%
2019/12/20	0	0.00	3	73.53	73.20	-3	2,407	-0.12%
2019/12/19	4	73.03	4	73.00	72.70	0	2,446	0.00%
2019/12/18	2	72.20	26	73.14	73.20	-24	2,448	-0.98%
2019/12/17	2	71.90	0	0.00	72.00	2	2,433	0.08%
2019/12/16	5	72.44	0	0.00	72.00	5	2,484	0.20%
2019/12/13	2	71.35	1.7	74.90	72.10	0.3	2,561	0.01%
2019/12/11	2.1	71.35	1	72.40	71.20	1.1	2,681	0.04%
2019/12/10	0	0.00	4	72.08	71.80	-4	2,719	-0.15%
2019/12/09	4	70.85	0	0.00	70.70	4	2,763	0.14%
2019/12/06	1.1	71.00	0	0.00	71.00	1.1	2,801	0.04%
2019/12/05	0.2	71.10	0	0.00	71.20	0.2	2,834	0.01%
2019/12/04	0.1	71.20	0	0.00	71.20	0.1	2,892	0.00%
2019/12/03	1.2	71.33	13	71.25	71.50	-11.9	2,916	-0.41%
2019/12/02	9	70.54	5	70.80	70.60	4	2,969	0.14%
2019/11/29	6	71.68	2	71.80	71.40	4	3,058	0.13%
2019/11/28	1	72.80	1	72.40	72.20	0	3,064	0.00%
2019/11/27	5	73.24	9	73.40	73.10	-4	3,066	-0.13%
2019/11/26	6	73.72	1	73.70	73.80	5	3,088	0.16%
2019/11/25	3	72.63	6	72.63	72.70	-3	3,105	-0.10%
2019/11/22	1.1	71.80	0	0.00	71.80	1.1	3,144	0.03%
2019/11/21	4	71.75	3	72.70	71.90	1	3,146	0.03%
2019/11/20	12	72.32	22	71.91	71.70	-10	3,176	-0.31%
2019/11/19	2	72.30	5	72.18	72.30	-3	3,214	-0.09%
2019/11/18	10	72.45	3	72.13	72.10	7	3,221	0.22%
2019/11/15	6	72.97	7	73.14	72.80	-1	3,217	-0.03%
2019/11/14	13	73.25	11	73.69	72.50	2	3,203	0.06%
2019/11/13	2	74.60	2	74.20	74.20	0	3,175	0.00%
2019/11/12	2	75.10	5	75.06	74.60	-3	3,174	-0.09%
2019/11/11	4	74.23	4	74.00	73.00	0	3,136	0.00%
2019/11/08	7	76.31	13	76.22	75.60	-6	3,100	-0.19%
2019/11/07	17	75.75	4	75.75	76.30	13	3,072	0.42%
2019/11/06	18	76.01	15	76.28	75.20	3	3,027	0.10%
2019/11/05	22	76.38	34	76.33	75.00	-12	2,937	-0.41%
2019/11/04	11	72.67	9	73.01	73.10	2	2,784	0.07%
2019/11/01	0	0.00	15	72.51	72.80	-15	2,777	-0.54%
2019/10/31	11	71.71	13	72.34	71.30	-2	2,826	-0.07%
2019/10/30	6	71.92	12	72.25	72.40	-6	2,853	-0.21%
2019/10/29	18	70.97	7	71.26	70.50	11	2,838	0.39%
2019/10/28	1	72.10	3	72.13	72.00	-2	2,938	-0.07%
2019/10/25	16	72.28	29	71.99	71.50	-13	3,007	-0.43%
2019/10/24	2	73.80	7	74.44	73.80	-5	3,101	-0.16%
2019/10/23	14	73.89	0	0.00	73.50	14	3,136	0.45%
2019/10/21	1	74.60	1	74.60	74.40	0	3,257	0.00%
2019/10/18	12	75.25	11	75.43	75.10	1	3,344	0.03%
2019/10/17	1	75.80	5	75.24	75.20	-4	3,452	-0.12%
2019/10/16	0	0.00	3	75.97	75.30	-3	3,670	-0.08%
2019/10/15	12	76.43	11	77.07	76.00	1	4,065	0.02%
2019/10/14	14	78.62	9	77.89	77.60	5	4,178	0.12%
2019/10/09	14	77.09	22	77.09	77.40	-8	4,093	-0.20%
2019/10/08	3	76.90	9	76.96	76.20	-6	4,021	-0.15%
2019/10/07	0	0.00	2	75.25	75.10	-2	3,963	-0.05%
2019/10/04	2	74.95	2	74.70	74.50	0	3,973	0.00%
2019/10/03	2	74.70	4	75.80	74.60	-2	4,037	-0.05%
2019/10/02	4	75.30	5	76.08	75.30	-1	4,017	-0.02%
2019/10/01	6	75.08	2	75.55	75.30	4	4,009	0.10%
2019/09/27	11	74.08	5	73.90	73.90	6	4,033	0.15%
2019/09/26	4	76.18	1	76.10	75.30	3	4,005	0.07%
2019/09/25	6	76.87	0	0.00	76.80	6	3,976	0.15%
2019/09/24	2	77.30	5	77.52	77.00	-3	3,966	-0.08%
2019/09/23	0	0.00	1	75.80	75.80	-1	3,918	-0.03%
2019/09/20	3	76.30	4	76.25	75.80	-1	3,914	-0.03%
2019/09/19	5	77.50	19	76.94	76.30	-14	3,899	-0.36%
2019/09/18	25	77.78	14	78.04	77.70	11	3,860	0.28%
2019/09/17	7	77.61	3	78.00	77.30	4	3,835	0.10%
2019/09/16	10	78.51	14	78.89	77.50	-4	3,934	-0.10%
2019/09/12	1	76.90	5	77.18	76.80	-4	3,825	-0.10%
2019/09/11	8	76.89	8	76.30	76.60	0	3,803	0.00%
2019/09/10	6	74.60	3	75.70	74.80	3	3,744	0.08%
2019/09/09	7	75.63	3	75.37	75.20	4	3,710	0.11%
2019/09/06	4	75.73	8	75.80	76.00	-4	3,696	-0.11%
2019/09/05	1	75.00	4	74.20	74.20	-3	3,689	-0.08%
2019/09/04	3	74.97	4	75.13	74.90	-1	3,762	-0.03%
2019/09/03	7	73.96	16	73.89	74.10	-9	3,726	-0.24%
2019/09/02	2	71.20	3	70.13	71.60	-1	3,675	-0.03%
2019/08/30	1	69.70	3	69.57	69.30	-2	3,729	-0.05%
2019/08/29	3	68.90	7	69.29	69.10	-4	3,896	-0.10%
2019/08/28	23	68.68	4	69.48	68.00	19	3,922	0.48%
2019/08/27	23	70.03	6	70.00	70.00	17	3,929	0.43%
2019/08/26	2	71.40	2	70.70	71.30	0	3,998	0.00%
2019/08/23	6	71.27	3	71.67	71.50	3	3,993	0.08%
2019/08/22	22	71.80	3	72.73	71.30	19	3,966	0.48%
2019/08/21	5	73.08	2	72.40	73.00	3	3,928	0.08%
2019/08/20	5	72.66	2	73.60	72.10	3	3,923	0.08%
2019/08/19	1	74.00	0	0.00	72.90	1	3,923	0.03%
2019/08/16	2	73.90	2	72.30	73.50	0	3,934	0.00%
2019/08/15	2	71.50	2	71.40	71.40	0	3,938	0.00%
2019/08/14	1	73.00	4	73.00	72.60	-3	3,974	-0.08%
2019/08/13	1	74.10	0	0.00	73.40	1	4,081	0.02%
2019/08/12	4	74.33	3	75.00	74.30	1	4,085	0.02%
2019/08/08	1	72.70	0	0.00	74.30	1	4,088	0.02%
2019/08/06	0	0.00	5	72.20	72.60	-5	4,114	-0.12%
2019/08/05	7	73.10	11	72.90	72.90	-4	4,117	-0.10%
2019/08/02	18	72.67	7	73.36	73.40	11	4,112	0.27%
2019/08/01	22	76.30	11	75.57	75.40	11	4,051	0.27%
2019/07/31	4	76.60	5	76.42	76.60	-1	4,034	-0.02%
2019/07/30	31	77.31	14	77.26	75.80	17	4,001	0.42%
2019/07/29	9	80.59	10	81.07	79.90	-1	3,882	-0.03%
2019/07/26	11	82.06	17	81.62	81.60	-6	3,842	-0.16%
2019/07/25	1	79.80	5	80.30	79.80	-4	3,739	-0.11%
2019/07/24	13	80.18	14	79.91	79.80	-1	3,714	-0.03%
2019/07/23	6	79.12	23	79.20	79.00	-17	3,639	-0.47%
2019/07/22	12	79.45	5	79.08	78.80	7	3,615	0.19%
2019/07/19	6	78.62	22	78.86	79.20	-16	3,610	-0.44%
2019/07/18	37	78.63	41	79.36	76.80	-4	3,515	-0.11%
2019/07/17	63	78.04	54	77.97	78.10	9	3,303	0.27%
2019/07/16	9	73.47	42	72.80	74.00	-33	2,902	-1.14%
2019/07/15	4	68.98	4	69.40	69.30	0	2,751	0.00%
2019/07/12	2	69.60	0	0.00	69.60	2	2,834	0.07%
2019/07/11	2	70.90	0	0.00	69.80	2	2,876	0.07%
2019/07/10	1	70.00	2	70.00	70.30	-1	2,876	-0.03%
2019/07/09	13	70.76	21	71.03	70.50	-8	2,869	-0.28%
2019/07/08	0	0.00	1	68.70	69.00	-1	2,834	-0.04%
2019/07/05	3	68.80	4	69.53	69.20	-1	2,877	-0.03%
2019/07/04	8	68.78	11	68.87	69.00	-3	2,863	-0.10%
2019/07/03	5	67.00	6	67.17	67.10	-1	2,838	-0.04%
2019/07/02	2	66.00	0	0.00	67.00	2	2,871	0.07%
2019/07/01	0	0.00	2	65.40	65.10	-2	2,891	-0.07%
2019/06/28	2	64.80	1	64.90	64.90	1	2,906	0.03%
2019/06/27	21	65.89	1	65.50	65.50	20	2,937	0.68%
2019/06/26	1	66.60	1	66.70	66.40	0	2,975	0.00%
2019/06/25	3	66.37	5	66.42	66.20	-2	3,000	-0.07%
2019/06/24	11	65.83	13	66.19	66.10	-2	3,004	-0.07%
2019/06/21	44	67.15	29	67.58	66.90	15	2,962	0.51%
2019/06/20	0	0.00	4	70.15	69.90	-4	2,865	-0.14%
2019/06/19	7	69.64	13	69.88	69.90	-6	2,941	-0.20%
2019/06/18	3	69.60	2	69.85	69.30	1	3,037	0.03%
2019/06/17	1	69.70	8	70.14	69.70	-7	3,236	-0.22%
2019/06/14	3	69.80	4	69.55	69.60	-1	3,334	-0.03%
2019/06/13	13	69.88	14	70.79	69.60	-1	3,325	-0.03%
2019/06/12	7	70.71	20	70.93	70.00	-13	3,290	-0.40%
2019/06/11	20	69.49	4	69.85	69.30	16	3,206	0.50%
2019/06/10	2	69.90	9	70.19	70.10	-7	3,183	-0.22%
2019/06/06	5	68.92	0	0.00	68.70	5	3,137	0.16%
2019/06/05	52	69.12	27	68.37	68.60	25	3,078	0.81%
2019/06/04	6	66.08	21	65.84	66.00	-15	2,931	-0.51%
2019/06/03	3	65.07	0	0.00	64.10	3	2,900	0.10%
2019/05/31	26	65.30	46	64.76	65.40	-20	2,850	-0.70%
2019/05/30	1	62.10	0	0.00	62.00	1	2,749	0.04%
2019/05/29	5	62.00	0	0.00	62.10	5	2,775	0.18%
2019/05/28	9	62.10	0	0.00	62.20	9	2,772	0.32%
2019/05/24	1	63.50	1	63.60	62.30	0	2,789	0.00%
2019/05/23	3	63.70	4	62.90	63.10	-1	2,807	-0.04%
2019/05/22	1	63.50	0	0.00	62.40	1	2,851	0.04%
2019/05/21	3	64.17	3	64.00	63.10	0	2,864	0.00%
2019/05/20	37	64.78	29	65.01	64.40	8	2,977	0.27%
2019/05/17	2	60.00	2	60.00	60.80	0	2,901	0.00%
2019/05/16	1	62.90	0	0.00	60.00	1	2,945	0.03%
2019/05/15	5	61.86	2	62.40	62.60	3	2,945	0.10%
2019/05/14	4	59.95	2	59.00	60.40	2	2,978	0.07%
2019/05/13	9	59.98	23.1	59.36	59.00	-14.1	3,060	-0.46%
2019/05/10	0	0.00	3	60.93	60.80	-3	3,121	-0.10%
2019/05/09	4	63.40	0	0.00	62.00	4	3,214	0.12%
2019/05/08	12	63.06	8	64.11	62.70	4	3,271	0.12%
2019/05/07	7	63.90	4	63.78	63.70	3	3,348	0.09%
2019/05/06	1	63.80	4	63.53	63.60	-3	3,616	-0.08%
2019/05/03	8	63.33	7	63.54	63.50	1	3,946	0.03%
2019/05/02	7	63.70	5	62.94	62.40	2	4,045	0.05%
2019/04/30	8	61.10	1	62.10	60.90	7	4,023	0.17%
2019/04/29	1	62.60	4	62.70	62.00	-3	4,088	-0.07%
2019/04/26	10	63.37	2	63.75	62.40	8	4,083	0.20%
2019/04/25	15	65.69	0	0.00	64.60	15	4,066	0.37%
2019/04/24	11	69.20	10	68.93	68.40	1	4,033	0.02%
2019/04/23	3	68.80	1	69.40	68.20	2	4,058	0.05%
2019/04/22	4	69.38	4	70.60	68.90	0	4,040	0.00%
2019/04/19	2	70.10	6	68.33	68.20	-4	4,055	-0.10%
2019/04/18	13	67.84	5	68.76	70.00	8	4,143	0.19%
2019/04/17	8.1	69.71	4	70.40	69.40	4.1	4,083	0.10%
2019/04/16	0	0.00	4	71.83	71.90	-4	4,072	-0.10%
2019/04/15	1	71.90	0	0.00	72.50	1	4,159	0.02%
2019/04/12	5	72.12	1	73.00	71.90	4	4,313	0.09%
2019/04/11	1	74.00	0	0.00	74.00	1	4,398	0.02%
2019/04/08	5	74.70	10	74.79	74.10	-5	4,521	-0.11%
2019/04/03	7	73.56	6.7	73.79	73.70	0.3	4,517	0.01%
2019/04/02	5	72.28	0	0.00	72.00	5	4,550	0.11%
2019/04/01	6	73.65	4.1	72.48	71.70	1.9	4,815	0.04%
2019/03/29	9	72.87	13	72.92	74.00	-4	4,907	-0.08%
2019/03/28	6.1	72.20	10	71.88	71.40	-3.9	4,929	-0.08%
2019/03/27	15	73.45	5	73.20	72.80	10	4,948	0.20%
2019/03/26	12	74.12	5	74.32	73.80	7	5,053	0.14%
2019/03/25	11	74.23	5	74.94	74.00	6	5,074	0.12%
2019/03/22	4	75.48	11	75.74	76.30	-7	5,057	-0.14%
2019/03/21	20	76.86	19	76.31	74.20	1	5,039	0.02%
2019/03/20	26	75.71	16	75.66	75.80	10	4,979	0.20%
2019/03/19	1	70.40	16	71.63	72.50	-15	4,803	-0.31%
2019/03/18	0	0.00	2	69.50	69.40	-2	4,713	-0.04%
2019/03/15	6	68.93	7	69.03	69.00	-1	4,770	-0.02%
2019/03/14	2	69.20	4	69.48	68.20	-2	4,799	-0.04%
2019/03/13	4	69.18	0	0.00	69.00	4	4,848	0.08%
2019/03/12	5	69.88	2	69.45	69.10	3	4,923	0.06%
2019/03/11	6	69.68	8	69.44	69.00	-2	5,007	-0.04%
2019/03/08	1	68.00	4	68.88	69.40	-3	5,068	-0.06%
2019/03/07	2	67.60	8	67.41	67.30	-6	5,365	-0.11%
2019/03/06	1	68.90	0	0.00	68.80	1	5,518	0.02%
2019/03/05	4	68.93	1	68.80	68.90	3	5,601	0.05%
2019/03/04	7	69.59	13	70.91	69.10	-6	5,658	-0.11%
2019/02/27	16	68.91	3	68.70	69.40	13	5,910	0.22%
2019/02/26	8	70.19	4	69.78	69.20	4	6,016	0.07%
2019/02/25	1	70.10	1	70.30	70.40	0	6,074	0.00%
2019/02/22	4	70.90	3	69.77	70.10	1	6,109	0.02%
2019/02/21	25	71.10	3	72.00	71.00	22	6,109	0.36%
2019/02/20	8.1	70.21	5	70.22	70.10	3.1	6,103	0.05%
2019/02/19	8	71.69	15	71.25	70.10	-7	6,159	-0.11%
2019/02/18	3	68.17	6	68.18	68.50	-3	6,167	-0.05%
2019/02/15	2	69.15	2	70.00	68.20	0	6,632	0.00%
2019/02/14	0	0.00	4	69.10	68.50	-4	6,673	-0.06%
2019/02/13	17	69.54	4	68.80	68.70	13	6,744	0.19%
2019/02/12	7	70.09	5	70.44	70.00	2	6,721	0.03%
2019/02/11	26	70.02	15	69.81	69.90	11	6,675	0.16%
2019/01/30	15	68.15	13	67.22	65.80	2	6,692	0.03%
2019/01/29	3	67.03	9	66.49	66.90	-6	6,755	-0.09%
2019/01/28	19	66.35	23	66.23	66.30	-4	6,809	-0.06%
2019/01/25	42	65.55	26	64.77	64.40	16	6,929	0.23%
2019/01/24	24	64.28	19	63.14	65.60	5	6,718	0.07%
2019/01/23	10	59.00	21	58.82	60.00	-11	6,490	-0.17%
2019/01/22	6	55.77	8	56.26	56.30	-2	6,503	-0.03%
2019/01/21	7	54.50	9	54.84	55.20	-2	6,652	-0.03%
2019/01/18	3	56.83	8	57.34	58.10	-5	6,676	-0.07%
2019/01/17	4	57.88	4	58.20	56.60	0	6,808	0.00%
2019/01/16	5	57.12	8	58.10	57.80	-3	6,925	-0.04%
2019/01/15	2	55.80	3	55.57	56.50	-1	7,096	-0.01%
2019/01/14	7	54.81	0	0.00	54.20	7	7,266	0.10%
2019/01/11	10	54.53	2	54.55	54.60	8	7,486	0.11%
2019/01/10	8	55.74	7	55.53	55.10	1	7,773	0.01%
2019/01/09	0	0.00	7	53.00	53.00	-7	7,830	-0.09%
2019/01/08	3	52.83	3	53.00	52.50	0	7,968	0.00%
2019/01/07	8	52.95	16	53.44	52.80	-8	8,129	-0.10%
2019/01/04	14	54.49	18	54.02	52.50	-4	8,277	-0.05%
2019/01/03	10	57.66	18	58.87	58.30	-8	8,492	-0.09%
2019/01/02	7	61.64	6	61.62	61.10	1	8,680	0.01%
2018/12/28	14	66.13	6	65.38	65.00	8	8,801	0.09%
2018/12/27	1	64.00	1	63.40	63.70	0	9,037	0.00%
2018/12/26	6	64.80	4	65.03	63.20	2	9,370	0.02%
2018/12/25	6	65.62	10	65.47	65.00	-4	9,769	-0.04%
2018/12/24	45	67.96	26	67.26	67.10	19	10,018	0.19%
2018/12/22	4	63.20	17	63.64	65.00	-13	10,207	-0.13%
2018/12/21	1	57.20	1	59.00	59.10	0	10,623	0.00%
2018/12/20	13	59.82	6	59.93	59.00	7	10,960	0.06%
2018/12/19	5	60.02	3	60.33	60.50	2	11,468	0.02%
2018/12/18	6	61.37	0	0.00	61.00	6	11,953	0.05%
2018/12/12	2	65.55	0	0.00	66.20	2	12,862	0.02%
2018/12/11	2	64.50	2	64.40	64.50	0	13,107	0.00%
2018/12/10	9	64.89	6	65.48	64.30	3	13,465	0.02%
2018/12/07	6	65.33	5	64.64	64.40	1	13,711	0.01%
2018/12/06	4	65.80	14	65.54	64.80	-10	14,114	-0.07%
2018/12/05	4	67.05	4	66.75	66.90	0	14,250	0.00%
2018/12/04	1	69.80	5	69.86	69.20	-4	14,513	-0.03%
2018/12/03	1	68.40	2	68.60	68.30	-1	14,797	-0.01%
2018/11/30	12	67.53	18	68.08	67.80	-6	14,973	-0.04%
2018/11/29	12	69.55	7	70.36	68.20	5	14,764	0.03%
2018/11/28	13	71.56	10	70.89	71.00	3	14,595	0.02%
2018/11/27	7	72.50	3	72.40	73.00	4	14,535	0.03%
2018/11/26	15	70.23	13	70.66	72.30	2	14,478	0.01%
2018/11/23	41	74.99	31	75.41	74.80	10	14,229	0.07%
2018/11/22	7	77.70	1	80.50	76.50	6	14,115	0.04%
2018/11/21	2	81.00	14	80.83	80.30	-12	14,052	-0.09%
2018/11/20	4	80.38	3	80.60	80.00	1	14,013	0.01%
2018/11/19	18	80.54	15	80.94	80.70	3	14,004	0.02%
2018/11/16	14	81.11	11	81.41	80.30	3	14,049	0.02%
2018/11/15	66	83.72	57	82.60	82.20	9	13,976	0.06%
2018/11/14	87	84.80	103	85.12	83.80	-16	13,824	-0.12%	大賣/
2018/11/13	22	79.35	23	79.80	80.90	-1	13,419	-0.01%
2018/11/12	44	80.79	39	80.60	80.20	5	13,402	0.04%
2018/11/09	11	79.00	17	79.01	79.80	-6	13,327	-0.05%
2018/11/08	31	81.40	34	78.82	78.50	-3	13,296	-0.02%
2018/11/07	57	81.03	48	80.43	80.30	9	13,236	0.07%
2018/11/06	34	80.54	33	80.90	79.50	1	13,157	0.01%
2018/11/05	23	79.71	24	79.50	78.60	-1	12,993	-0.01%
2018/11/02	23	78.11	19	78.59	77.70	4	12,891	0.03%
2018/11/01	12	74.55	11	74.84	74.50	1	12,665	0.01%
2018/10/31	8	74.55	9	75.32	74.30	-1	12,596	-0.01%
2018/10/30	16	71.30	9	72.13	74.20	7	12,473	0.06%
2018/10/29	7	76.11	9	75.40	72.20	-2	12,330	-0.02%
2018/10/26	3	81.60	4	81.18	77.10	-1	12,151	-0.01%
2018/10/25	6	78.72	5	79.78	80.00	1	12,043	0.01%
2018/10/24	5	81.48	4	81.83	81.10	1	11,906	0.01%
2018/10/23	35	82.95	23	82.14	81.40	12	11,815	0.10%
2018/10/22	26	81.25	29	80.44	81.80	-3	11,596	-0.03%
2018/10/19	26	78.02	25	77.04	78.70	1	11,432	0.01%
2018/10/18	40	76.28	41	75.38	76.90	-1	11,219	-0.01%
2018/10/17	26	75.94	38	76.80	75.00	-12	10,919	-0.11%
2018/10/16	10	78.19	8	77.48	75.50	2	10,849	0.02%
2018/10/15	44	79.84	44	79.99	78.00	0	10,703	0.00%
2018/10/12	63	79.50	42	78.96	81.00	21	10,551	0.20%
2018/10/11	24	80.49	20	80.31	77.40	4	10,349	0.04%
2018/10/09	64	85.33	59	83.94	86.00	5	10,213	0.05%
2018/10/08	1	84.70	1	85.30	83.00	0	10,041	0.00%
2018/10/05	13	86.79	11.1	86.28	86.00	1.9	9,870	0.02%
2018/10/04	47	85.33	62	85.71	88.90	-15	9,556	-0.16%
2018/10/03	62.5	88.03	126	87.17	84.30	-63.5	9,225	-0.69%	大賣/
2018/10/02	68	91.63	41	91.55	90.00	27	8,836	0.31%
2018/10/01	71	90.84	53	90.11	92.50	18	8,548	0.21%
2018/09/28	55	94.83	29	94.96	90.90	26	8,092	0.32%
2018/09/27	52	98.27	30	98.57	99.00	22	7,571	0.29%
2018/09/26	40.1	94.76	64	95.82	100.00	-23.9	7,234	-0.33%
2018/09/25	90	95.17	85	95.19	91.40	5	6,718	0.07%
2018/09/21	39	89.59	40	89.96	93.50	-1	6,141	-0.02%
2018/09/20	21	85.34	34	85.06	86.20	-13	5,790	-0.22%
2018/09/19	26	85.00	28	85.21	84.40	-2	5,686	-0.04%
2018/09/18	67	84.96	101	84.66	83.50	-34	5,687	-0.60%	大賣/
2018/09/17	64	83.56	57	84.08	85.20	7	5,506	0.13%
2018/09/14	72	79.92	65	80.37	80.00	7	5,357	0.13%
2018/09/13	92	85.09	98	84.90	83.10	-6	5,057	-0.12%
2018/09/12	68	82.68	77	83.42	85.00	-9	4,890	-0.18%
2018/09/11	2	77.15	12	76.91	79.50	-10	5,000	-0.20%
2018/09/10	49	75.48	37	76.30	77.50	12	4,947	0.24%
2018/09/07	35	74.09	36	73.87	74.50	-1	4,690	-0.02%
2018/09/06	32	70.84	11	70.95	69.30	21	4,552	0.46%
2018/09/05	1	69.10	13	67.94	69.70	-12	4,361	-0.28%
2018/09/04	0	0.00	3.2	63.25	63.40	-3.2	4,267	-0.08%
2018/09/03	0	0.00	5	63.34	62.60	-5	4,278	-0.12%
2018/08/31	5	64.12	4	64.40	63.80	1	4,283	0.02%
2018/08/30	1	64.50	6	63.22	64.10	-5	4,310	-0.12%
2018/08/28	2	62.80	1	62.80	62.00	1	4,388	0.02%
2018/08/24	3	61.83	2	62.15	62.00	1	4,559	0.02%
2018/08/23	7	63.96	7	64.41	62.90	0	4,554	0.00%
2018/08/20	6	59.97	3	60.03	61.50	3	4,545	0.07%
2018/08/17	4	60.95	1	60.70	60.50	3	4,488	0.07%
2018/08/14	2	62.45	0	0.00	63.60	2	4,522	0.04%
2018/08/02	0	0.00	1	68.80	68.80	-1	4,448	-0.02%
2018/08/01	3	69.23	1	69.40	69.30	2	4,488	0.04%
2018/07/31	0	0.00	1	69.00	69.30	-1	4,509	-0.02%
2018/07/30	8	69.03	1	70.20	68.70	7	4,552	0.15%
2018/07/26	4	69.23	5	67.80	68.30	-1	4,516	-0.02%
2018/07/25	7	70.63	8	70.35	69.80	-1	4,465	-0.02%
2018/07/24	5	70.84	4	70.60	70.10	1	4,457	0.02%
2018/07/23	4	70.50	2	70.20	70.00	2	4,763	0.04%
2018/07/20	4	68.30	0	0.00	69.00	4	4,936	0.08%
2018/07/19	0	0.00	1	68.20	68.30	-1	4,961	-0.02%
2018/07/18	1	67.00	1	67.30	68.10	0	4,975	0.00%
2018/07/17	19	71.11	20	68.50	67.20	-1	4,953	-0.02%
2018/07/16	7	68.60	20	68.88	70.60	-13	4,762	-0.27%
2018/07/12	4	64.90	5	64.68	64.50	-1	4,647	-0.02%
2018/07/11	7	64.99	13	65.23	64.70	-6	4,662	-0.13%
2018/07/10	5	64.44	5	64.84	65.40	0	4,665	0.00%
2018/07/09	1	63.10	3	62.70	63.40	-2	4,700	-0.04%
2018/07/06	1	61.30	2	61.65	61.30	-1	4,740	-0.02%
2018/07/04	0	0.00	4	62.20	62.40	-4	6,067	-0.07%
2018/07/03	6	61.70	2	62.80	60.10	4	6,390	0.06%
2018/07/02	5	62.02	5	62.16	62.30	0	6,626	0.00%
2018/06/29	8	64.20	9	64.48	63.50	-1	7,054	-0.01%
2018/06/28	10	64.29	7	63.21	63.90	3	7,658	0.04%
2018/06/27	9	64.93	10	66.99	62.70	-1	8,332	-0.01%
2018/06/26	12	63.71	13	63.48	64.90	-1	8,802	-0.01%
2018/06/25	20	64.03	22	63.47	62.10	-2	8,792	-0.02%
2018/06/22	11	63.84	13	64.12	61.60	-2	8,963	-0.02%
2018/06/21	21	69.56	28	69.25	66.20	-7	9,315	-0.08%
2018/06/20	69	70.79	56	70.18	70.20	13	9,496	0.14%
2018/06/19	4	66.25	3	69.50	69.50	1	9,680	0.01%
2018/06/15	5	63.60	10	63.13	63.20	-5	9,827	-0.05%
2018/06/14	12	65.03	16	64.95	62.50	-4	9,898	-0.04%
2018/06/13	0	0.00	15	56.76	60.60	-15	10,054	-0.15%
2018/06/12	19.1	55.06	24	55.53	55.10	-5	10,117	-0.05%
2018/06/08	5	55.30	4	55.48	54.70	1	10,384	0.01%
2018/06/07	16	57.45	1	56.90	56.60	15	10,840	0.14%
2018/06/06	16	58.81	25	58.16	58.90	-9	11,129	-0.08%
2018/06/05	18	57.13	25	57.01	56.20	-7	11,160	-0.06%
2018/06/04	18	57.62	13	57.43	58.00	5	11,225	0.04%
2018/06/01	6	50.62	11	52.10	54.20	-5	11,274	-0.04%
2018/05/31	1	50.00	0	0.00	49.35	1	11,491	0.01%
2018/05/30	6	50.85	9	51.13	50.00	-3	11,776	-0.03%
2018/05/29	10	52.29	9	52.09	50.50	1	11,998	0.01%
2018/05/28	12	51.24	11	51.62	50.30	1	12,283	0.01%
2018/05/25	3	55.67	1	58.60	55.10	2	12,605	0.02%
2018/05/24	2	58.65	3	58.90	59.00	-1	13,238	-0.01%
2018/05/23	10	59.40	7	59.17	59.20	3	13,666	0.02%
2018/05/22	1	55.00	0	0.00	58.00	1	13,930	0.01%
2018/05/16	0	0.00	2	51.40	51.40	-2	15,251	-0.01%
2018/05/10	0	0.00	1	48.90	48.60	-1	17,546	-0.01%
2018/05/09	1	45.50	6	45.60	49.00	-5	17,854	-0.03%
2018/05/07	0	0.00	14	49.43	52.00	-14	17,936	-0.08%
2018/04/30	0	0.00	1	71.90	73.10	-1	18,108	-0.01%
2018/04/27	30	73.20	28	71.32	73.80	2	18,128	0.01%
2018/04/26	68	80.91	34	82.22	73.70	34	17,823	0.19%
2018/04/25	12	79.36	5	80.64	81.80	7	17,643	0.04%
2018/04/24	3	84.00	14	83.21	81.00	-11	17,647	-0.06%
2018/04/23	5	82.78	3	83.37	83.50	2	17,918	0.01%
2018/04/20	7	82.87	5	82.20	82.60	2	17,939	0.01%
2018/04/19	2	83.05	4	84.60	83.50	-2	17,908	-0.01%
2018/04/18	2	83.35	6	83.53	83.10	-4	17,921	-0.02%
2018/04/17	1	82.00	3	82.40	83.00	-2	17,958	-0.01%
2018/04/16	5	83.90	1	81.50	82.60	4	18,044	0.02%
2018/04/13	21	84.10	12	84.52	84.80	9	18,169	0.05%
2018/04/12	8	85.29	6	84.97	85.00	2	18,343	0.01%
2018/04/11	31	83.96	43	84.04	86.00	-12	18,776	-0.06%
2018/04/10	93	92.96	69	92.36	83.30	24	18,412	0.13%
2018/04/09	73	87.10	94	88.80	92.50	-21	17,913	-0.12%
2018/04/03	49	82.78	59	83.34	84.10	-10	17,701	-0.06%
2018/04/02	65	82.07	62	82.26	81.70	3	17,646	0.02%
2018/03/31	79	81.40	79	81.51	80.50	0	17,313	0.00%
2018/03/30	118	80.47	82	80.90	83.40	36	16,682	0.22%	大買/
2018/03/29	32	73.73	37	73.46	75.90	-5	15,958	-0.03%
2018/03/28	18	69.39	9	69.74	69.00	9	15,366	0.06%
2018/03/27	19	70.21	29	70.09	69.50	-10	15,310	-0.07%
2018/03/26	35	68.96	29	69.73	70.00	6	15,026	0.04%
2018/03/23	25	66.04	29	65.69	67.50	-4	14,647	-0.03%
2018/03/22	42	66.72	43	67.70	65.70	-1	14,338	-0.01%
2018/03/21	19	66.33	18	65.98	65.70	1	13,650	0.01%
2018/03/20	15	63.98	17	63.86	64.30	-2	13,424	-0.01%
2018/03/19	51	63.81	50	63.83	63.10	1	13,399	0.01%
2018/03/16	56	61.79	49	62.40	61.20	7	13,028	0.05%
2018/03/15	10	60.99	11	61.27	61.40	-1	12,907	-0.01%
2018/03/14	45	60.13	68	60.69	61.00	-23	12,787	-0.18%
2018/03/13	62	63.31	37	62.77	60.00	25	12,630	0.20%
2018/03/12	7	57.27	19	59.62	62.90	-12	12,141	-0.10%
2018/03/09	9	57.44	9	57.30	57.20	0	11,822	0.00%
2018/03/08	13	58.04	17	58.08	58.50	-4	11,720	-0.03%
2018/03/07	9	58.73	10	59.87	58.00	-1	11,607	-0.01%
2018/03/06	16	60.06	12	59.68	60.70	4	11,486	0.03%
2018/03/05	25	60.52	18	58.89	59.00	7	11,234	0.06%
2018/03/02	18	62.66	9	63.04	61.80	9	10,941	0.08%
2018/03/01	8	62.28	22	62.58	63.50	-14	10,699	-0.13%
2018/02/27	75	62.22	83	61.52	62.50	-8	10,391	-0.08%
2018/02/26	143	56.84	155	57.48	59.00	-12	10,017	-0.12%	大買/大賣/
2018/02/23	73	65.90	60	65.51	56.50	13	9,342	0.14%
2018/02/22	73	60.52	92	60.86	62.70	-19	8,886	-0.21%
2018/02/21	85	54.84	59	55.38	57.00	26	8,514	0.31%
2018/02/12	8	51.09	25	49.02	51.90	-17	8,049	-0.21%
2018/02/09	29	47.27	7	47.36	47.20	22	7,837	0.28%
2018/02/08	30	47.07	33.5	47.70	46.30	-3.5	7,587	-0.05%
2018/02/07	44	52.93	74	50.91	48.95	-30	7,199	-0.42%
2018/02/06	132	57.12	84	55.80	52.20	48	6,565	0.73%	大買/
2018/02/05	81	55.85	63	57.24	58.00	18	5,914	0.30%
2018/02/02	40	51.63	36	52.44	52.80	4	5,273	0.08%
2018/02/01	26	46.93	37	45.60	48.00	-11	4,891	-0.22%
2018/01/31	2	42.83	16	43.65	43.65	-14	4,577	-0.31%
2018/01/30	7	39.57	0	0.00	39.70	7	4,503	0.16%
2018/01/29	14	40.25	12	39.70	39.70	2	4,515	0.04%
2018/01/26	10	39.50	3	39.63	40.00	7	4,440	0.16%
2018/01/23	1.5	40.63	0	0.00	41.60	1.5	4,313	0.03%
2018/01/22	1	39.25	0	0.00	39.45	1	4,293	0.02%
2018/01/19	3	38.25	0	0.00	37.55	3	4,297	0.07%
2018/01/17	4	34.55	23	30.44	34.10	-19	4,175	-0.46%
2018/01/16	0	0.00	2	33.00	33.00	-2	3,850	-0.05%
2018/01/15	0	0.00	11	36.65	36.65	-11	3,832	-0.29%
2018/01/11	8	44.93	0	0.00	45.20	8	3,760	0.21%
2018/01/10	18	40.04	1	38.00	41.10	17	3,707	0.46%
2018/01/09	7	36.83	6	36.67	37.40	1	3,597	0.03%
2018/01/08	36	33.40	42	33.94	34.00	-6	3,450	-0.17%
2018/01/05	92	28.71	66	29.44	30.95	26	3,223	0.81%
2018/01/04	36	27.43	13	28.03	28.15	23	2,767	0.83%
2018/01/03	8	24.73	8	25.45	25.60	0	2,512	0.00%
2018/01/02	20	22.69	15	23.02	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－25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-敦南券商分點個股進出
國泰-敦南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-敦南 券商分點個股進出 國泰-敦南 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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析