環球晶 (6488)-兆豐-高雄券商分點個股進出

台股 » 個股 » 環球晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環球晶

(6488)

可現股當沖

股價
533
漲跌
▼1
漲幅
-0.19%
成交量
2,654張
產業
上櫃半導體類股
1305人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	0.5	535.00	533.00	-0.5	2,306	-0.02%
2024/05/31	1	523.00	0.2	524.00	527.00	0.8	2,311	0.03%
2024/05/28	2	530.00	1	530.00	530.00	1	2,300	0.04%
2024/05/27	0	0.00	1	526.00	526.00	-1	2,322	-0.04%
2024/05/23	2	520.00	2	519.00	520.00	0	2,336	0.00%
2024/05/22	0.2	520.00	0	0.00	520.00	0.2	2,339	0.01%
2024/05/20	0	0.00	1	524.00	524.00	-1	2,339	-0.04%
2024/05/14	5	513.00	0	0.00	513.00	5	2,410	0.21%
2024/05/13	1	518.00	0	518.00	516.00	1	2,405	0.04%
2024/05/10	0.1	511.00	0	0.00	515.00	0.1	2,393	0.00%
2024/05/09	0.1	505.11	0.2	505.00	504.00	-0.1	2,383	0.00%
2024/05/08	1	510.00	0	0.00	512.00	1	2,359	0.04%
2024/05/07	0	526.00	1	525.00	527.00	-1	2,318	-0.04%
2024/05/02	0	514.00	0	0.00	514.00	0	2,206	0.00%
2024/04/26	0	0.00	2	514.00	511.00	-2	2,197	-0.09%
2024/04/25	0.1	509.95	0	0.00	507.00	0.1	2,201	0.00%
2024/04/23	0.1	507.00	0	0.00	504.00	0.1	2,218	0.00%
2024/04/22	2.1	515.17	0	0.00	503.00	2.1	2,215	0.09%
2024/04/19	2.4	528.02	2.6	524.12	520.00	-0.2	2,190	-0.01%
2024/04/16	0.3	538.66	0	0.00	535.00	0.3	2,109	0.01%
2024/04/15	1	545.08	0	0.00	545.00	1	2,076	0.05%
2024/04/12	1.3	548.08	0	0.00	545.00	1.3	2,053	0.06%
2024/04/11	1	546.00	0	0.00	545.00	1	2,023	0.05%
2024/04/10	1	555.00	0	0.00	553.00	1	2,012	0.05%
2024/04/09	0.1	554.00	0	0.00	551.00	0.1	2,031	0.00%
2024/04/08	0.1	551.90	0	0.00	551.00	0.1	2,025	0.01%
2024/04/03	0.1	561.00	0	0.00	555.00	0.1	2,018	0.00%
2024/04/02	1	560.99	0	0.00	558.00	1	2,034	0.05%
2024/04/01	1	561.10	0	0.00	563.00	1	2,051	0.05%
2024/03/28	1.1	555.17	0	0.00	555.00	1.1	1,949	0.06%
2024/03/27	1.3	548.78	0	0.00	548.00	1.3	1,912	0.07%
2024/03/26	1.1	573.90	0	0.00	565.00	1.1	1,809	0.06%
2024/03/22	2	590.50	0	0.00	592.00	2	1,772	0.11%
2024/03/21	4	605.25	5	606.20	607.00	-1	1,757	-0.06%
2024/03/20	2	595.50	0	0.00	594.00	2	1,768	0.11%
2024/03/19	2	597.00	0	0.00	593.00	2	1,744	0.11%
2024/03/18	1	575.00	1	578.00	576.00	0	1,727	0.00%
2024/03/15	0.1	581.33	0	0.00	576.00	0.1	1,790	0.01%
2024/03/14	1.1	589.36	0	0.00	592.00	1.1	1,753	0.06%
2024/03/13	2	615.50	2	607.50	609.00	0	1,739	0.00%
2024/03/12	0	0.00	0.1	609.00	612.00	-0.1	1,717	-0.01%
2024/03/11	4	604.25	4.2	606.98	608.00	-0.2	1,713	-0.01%
2024/03/08	0	621.00	4.1	619.17	606.00	-4.1	1,720	-0.24%
2024/03/07	1.3	588.35	0	0.00	596.00	1.3	1,631	0.08%
2024/03/05	1	575.00	2.1	576.51	575.00	-1.1	1,628	-0.06%
2024/03/04	1	567.00	1	572.00	572.00	0	1,665	0.00%
2024/03/01	0	557.86	0	0.00	560.00	0	1,729	0.00%
2024/02/29	1	558.00	0	0.00	558.00	1	1,719	0.06%
2024/02/27	1	569.93	1	566.00	555.00	0	1,691	0.00%
2024/02/26	1	574.00	1.1	578.88	575.00	-0.1	1,691	-0.01%
2024/02/23	0	572.00	0	0.00	568.00	0	1,688	0.00%
2024/02/22	0	573.00	0.2	566.00	575.00	-0.2	1,685	-0.01%
2024/02/21	0	0.00	1	567.00	562.00	-1	1,683	-0.06%
2024/02/20	0	560.00	0	0.00	560.00	0	1,680	0.00%
2024/02/16	0.2	558.50	5.2	554.67	562.00	-5	1,715	-0.29%
2024/02/15	1.4	559.18	0.2	556.00	555.00	1.2	1,696	0.07%
2024/02/05	0.1	581.00	0.1	582.00	579.00	0	1,651	0.00%
2024/01/31	0	582.00	0	0.00	579.00	0	1,705	0.00%
2024/01/30	0	588.00	0	0.00	586.00	0	1,721	0.00%
2024/01/29	0	0.00	0	590.00	588.00	0	1,764	0.00%
2024/01/26	0	584.00	0	0.00	584.00	0	1,792	0.00%
2024/01/25	0	589.00	0	0.00	594.00	0	1,813	0.00%
2024/01/24	0	594.00	0	0.00	592.00	0	1,843	0.00%
2024/01/23	1	592.00	1	599.00	597.00	0	1,844	0.00%
2024/01/22	1.1	591.73	3	592.00	589.00	-1.9	1,831	-0.10%
2024/01/16	2	590.00	0	0.00	591.00	2	1,767	0.11%
2024/01/12	0.1	593.98	1	597.00	598.00	-0.9	1,745	-0.05%
2024/01/11	0	0.00	5.1	598.01	601.00	-5.1	1,737	-0.29%
2024/01/10	0	0.00	1	585.00	588.00	-1	1,727	-0.06%
2024/01/09	0	588.00	0	0.00	589.00	0	1,729	0.00%
2024/01/08	0.1	590.00	7	585.43	586.00	-6.9	1,727	-0.40%
2024/01/05	1	583.00	2	591.50	584.00	-1	1,726	-0.06%
2024/01/03	0	572.33	0	0.00	573.00	0	1,725	0.00%
2024/01/02	1.1	579.06	0	0.00	580.00	1.1	1,688	0.06%
2023/12/29	1	589.00	0	0.00	587.00	1	1,674	0.06%
2023/12/28	3.1	588.98	0	0.00	588.00	3.1	1,668	0.18%
2023/12/27	2	597.02	0.1	599.00	598.00	1.9	1,629	0.12%
2023/12/26	1	612.00	0	0.00	615.00	1	1,595	0.06%
2023/12/25	0	608.00	0	0.00	608.00	0	1,600	0.00%
2023/12/22	0.1	609.35	0	0.00	612.00	0.1	1,587	0.00%
2023/12/21	1	613.96	0	0.00	614.00	1	1,576	0.06%
2023/12/20	0	614.00	0	0.00	613.00	0	1,570	0.00%
2023/12/19	1	615.04	0.1	620.00	615.00	0.9	1,553	0.06%
2023/12/18	1	617.04	2.1	626.38	626.00	-1.1	1,534	-0.07%
2023/12/15	0	623.57	6	629.83	628.00	-6	1,520	-0.39%
2023/12/14	1.1	611.07	2	613.50	613.00	-0.9	1,461	-0.06%
2023/12/13	3.1	610.94	0.1	615.20	610.00	3.1	1,447	0.21%
2023/12/12	0.2	611.41	4.2	611.85	622.00	-3.9	1,439	-0.27%
2023/12/08	0	578.00	0	0.00	579.00	0	1,389	0.00%
2023/12/07	0	575.00	0	0.00	575.00	0	1,380	0.00%
2023/12/06	0	587.00	0	0.00	587.00	0	1,365	0.00%
2023/12/05	0.4	589.47	7	591.14	594.00	-6.6	1,361	-0.49%
2023/12/04	1	592.00	7.2	586.46	589.00	-6.2	1,333	-0.47%
2023/12/01	0	581.00	0	0.00	582.00	0	1,308	0.00%
2023/11/30	0	0.00	0.1	586.00	584.00	-0.1	1,291	-0.01%
2023/11/29	1	584.00	1	587.02	584.00	0	1,259	0.00%
2023/11/28	2	575.50	1.2	564.97	580.00	0.8	1,217	0.06%
2023/11/27	0	0.00	0.2	536.00	537.00	-0.2	1,148	-0.02%
2023/11/24	1	533.00	0	0.00	535.00	1	1,140	0.09%
2023/11/22	0	525.00	0.1	528.00	525.00	-0.1	1,130	-0.01%
2023/11/21	2	532.00	0	0.00	532.00	2	1,120	0.18%
2023/11/20	0	526.00	0.1	525.00	526.00	-0.1	1,126	-0.01%
2023/11/17	0.1	532.00	0	0.00	532.00	0.1	1,131	0.01%
2023/11/16	0	533.00	1	530.00	536.00	-1	1,127	-0.09%
2023/11/15	0	0.00	9.5	531.35	532.00	-9.5	1,113	-0.86%
2023/11/14	0.1	520.92	0	0.00	522.00	0.1	1,082	0.01%
2023/11/13	1.1	521.99	1	525.00	522.00	0.1	1,087	0.01%
2023/11/10	0	512.00	0.2	512.80	515.00	-0.2	1,084	-0.02%
2023/11/09	0	511.00	0	0.00	514.00	0	1,090	0.00%
2023/11/08	4.3	515.06	2	512.00	512.00	2.3	1,091	0.21%
2023/11/07	1	520.90	3.1	517.97	521.00	-2.1	1,048	-0.20%
2023/11/06	0	0.00	4.1	521.41	520.00	-4.1	1,042	-0.39%
2023/11/02	0	498.00	2.1	501.90	506.00	-2.1	1,005	-0.21%
2023/11/01	1	495.93	3.2	491.97	499.50	-2.2	989	-0.22%
2023/10/31	4	477.50	2	481.50	474.50	2	959	0.21%
2023/10/30	3	476.67	0	0.00	481.50	3	998	0.30%
2023/10/27	2	470.99	1.1	471.74	470.00	0.9	1,007	0.09%
2023/10/26	1.1	463.14	0	0.00	462.50	1.1	1,009	0.11%
2023/10/25	1	476.50	0	0.00	476.50	1	1,011	0.10%
2023/10/23	0	474.00	0	0.00	472.00	0	1,044	0.00%
2023/10/19	1.1	477.95	0	0.00	478.00	1.1	1,079	0.10%
2023/10/18	0	476.50	2	479.75	477.00	-2	1,097	-0.18%
2023/10/17	0	478.00	0	0.00	478.00	0	1,099	0.00%
2023/10/16	0	475.50	0	0.00	478.00	0	1,122	0.00%
2023/10/13	1	480.00	0	0.00	481.00	1	1,171	0.09%
2023/10/12	0	0.00	1	481.00	481.00	-1	1,194	-0.08%
2023/10/11	0.1	472.50	2	470.50	471.50	-1.9	1,224	-0.16%
2023/10/04	1	454.50	0	0.00	453.50	1	1,285	0.08%
2023/10/03	0	0.00	1	461.50	462.00	-1	1,280	-0.08%
2023/10/02	1	457.00	0	0.00	463.00	1	1,292	0.08%
2023/09/28	0	0.00	1	462.50	453.50	-1	1,294	-0.08%
2023/09/27	0	463.00	1	462.50	462.00	-1	1,285	-0.08%
2023/09/26	1	469.51	0	0.00	466.50	1	1,287	0.08%
2023/09/25	0	475.00	2	476.50	474.00	-2	1,288	-0.15%
2023/09/22	0	0.00	1	475.50	474.50	-1	1,290	-0.08%
2023/09/21	1	472.00	0	0.00	468.50	1	1,285	0.08%
2023/09/20	1	477.00	0	0.00	472.50	1	1,285	0.08%
2023/09/19	0	0.00	0.1	482.00	480.50	-0.1	1,285	-0.01%
2023/09/18	0	485.50	0	0.00	483.00	0	1,295	0.00%
2023/09/15	5	484.00	1	482.00	483.00	4	1,319	0.30%
2023/09/14	1	479.00	0	0.00	478.50	1	1,303	0.08%
2023/09/13	0	0.00	1	461.50	461.00	-1	1,287	-0.08%
2023/09/12	1	467.00	2	464.50	465.50	-1	1,286	-0.08%
2023/09/11	0	467.00	0	0.00	462.50	0	1,286	0.00%
2023/09/08	0	461.50	0	0.00	459.00	0	1,289	0.00%
2023/09/07	0	469.00	0	0.00	468.00	0	1,303	0.00%
2023/09/06	1	475.00	0	476.50	473.00	1	1,307	0.07%
2023/09/05	0	0.00	0.1	475.50	475.50	-0.1	1,307	0.00%
2023/09/04	0	0.00	1	473.00	474.00	-1	1,318	-0.08%
2023/09/01	2	463.75	1	466.50	467.00	1	1,326	0.08%
2023/08/31	0.1	462.50	1	460.50	459.00	-1	1,325	-0.07%
2023/08/30	0	0.00	2	464.25	463.50	-2	1,321	-0.15%
2023/08/29	1	466.00	0	0.00	461.50	1	1,329	0.08%
2023/08/28	3	465.17	3	465.33	465.00	0	1,323	0.00%
2023/08/24	1	462.50	1	465.00	461.00	0	1,337	0.00%
2023/08/22	1.1	449.91	0	0.00	447.50	1.1	1,385	0.08%
2023/08/21	1	454.00	1	448.50	447.00	0	1,398	0.00%
2023/08/18	1.1	460.86	1	456.50	456.00	0.1	1,396	0.00%
2023/08/17	4	452.38	0	0.00	457.50	4	1,405	0.28%
2023/08/16	0	450.50	0	0.00	451.00	0	1,404	0.00%
2023/08/15	1.2	465.65	0	0.00	458.00	1.2	1,403	0.08%
2023/08/14	0.1	469.00	0	0.00	463.50	0.1	1,414	0.01%
2023/08/09	1	478.50	0	0.00	479.00	1	1,421	0.07%
2023/08/08	0.1	485.00	1	483.00	481.00	-0.9	1,423	-0.06%
2023/08/07	1	497.50	0	0.00	495.00	1	1,406	0.07%
2023/08/04	1	501.00	0	0.00	501.00	1	1,408	0.07%
2023/08/02	1.1	502.64	0	0.00	499.00	1.1	1,403	0.08%
2023/07/26	0.1	509.00	1	511.00	506.00	-1	1,391	-0.07%
2023/07/25	1	525.00	0	0.00	523.00	1	1,383	0.07%
2023/07/24	0.1	509.00	0	0.00	508.00	0.1	1,366	0.01%
2023/07/21	0	0.00	1	512.00	511.00	-1	1,369	-0.07%
2023/07/20	0	0.00	1	522.98	520.00	-1	1,369	-0.07%
2023/07/19	1	530.00	0	0.00	517.00	1	1,359	0.07%
2023/07/18	0	0.00	0.2	531.50	542.00	-0.2	1,334	-0.01%
2023/07/17	0	0.00	1	535.00	530.00	-1	1,298	-0.08%
2023/07/14	2	533.00	0	0.00	532.00	2	1,315	0.15%
2023/07/13	1	515.00	0	0.00	514.00	1	1,286	0.08%
2023/07/12	0	0.00	1	498.00	515.00	-1	1,264	-0.08%
2023/07/11	1	495.00	0	0.00	495.50	1	1,228	0.08%
2023/07/10	2	492.50	0	0.00	490.00	2	1,249	0.16%
2023/07/07	1	489.00	1	495.00	491.00	0	1,255	0.00%
2023/07/03	0	0.00	1	499.00	498.00	-1	1,267	-0.08%
2023/06/28	3	499.00	3	492.50	491.00	0	1,313	0.00%
2023/06/26	1	495.50	2	490.00	491.50	-1	1,335	-0.07%
2023/06/20	0	0.00	1	508.00	507.00	-1	1,331	-0.08%
2023/06/16	0.1	513.00	0.1	515.00	513.00	0	1,372	0.00%
2023/06/13	2	513.00	1	516.00	518.00	1	1,462	0.07%
2023/06/12	1	511.00	1	511.00	509.00	0	1,466	0.00%
2023/06/08	0	0.00	1	508.00	507.00	-1	1,496	-0.07%
2023/06/07	1	512.00	1.2	512.87	514.00	-0.2	1,504	-0.01%
2023/06/05	0	0.00	2	513.50	513.00	-2	1,515	-0.13%
2023/06/01	0	0.00	1	505.00	504.00	-1	1,540	-0.06%
2023/05/31	1.1	507.68	3	505.67	504.00	-1.9	1,563	-0.12%
2023/05/29	0	0.00	3	509.67	507.00	-3	1,584	-0.19%
2023/05/26	1	500.00	0.1	502.00	499.00	0.9	1,568	0.06%
2023/05/25	1	492.00	0	0.00	491.50	1	1,559	0.06%
2023/05/24	0.1	489.00	1	490.00	492.00	-0.9	1,566	-0.06%
2023/05/23	0	0.00	1	491.50	491.00	-1	1,569	-0.06%
2023/05/19	1	485.00	0	0.00	484.50	1	1,568	0.06%
2023/05/18	1	485.00	1	485.00	484.50	0	1,564	0.00%
2023/05/17	2	476.50	0	0.00	476.50	2	1,561	0.13%
2023/05/16	0	0.00	1	476.50	475.50	-1	1,568	-0.06%
2023/05/12	1	465.50	0	0.00	464.00	1	1,595	0.06%
2023/05/08	0	0.00	0.1	480.00	479.50	-0.1	1,648	-0.01%
2023/05/03	2.1	478.05	3	474.50	472.50	-0.9	1,713	-0.05%
2023/05/02	0	0.00	1	489.50	491.00	-1	1,702	-0.06%
2023/04/26	0	0.00	1	471.50	476.50	-1	1,821	-0.05%
2023/04/21	1.1	480.18	3	482.33	477.00	-1.9	1,880	-0.10%
2023/04/19	5	489.70	1	494.50	481.00	4	1,930	0.21%
2023/04/18	1	500.00	1	498.00	497.50	0	1,898	0.00%
2023/04/14	1	516.00	0	0.00	514.00	1	1,911	0.05%
2023/04/12	1	516.00	0	0.00	518.00	1	1,901	0.05%
2023/04/10	1	521.00	7	516.29	519.00	-6	1,914	-0.31%
2023/04/07	1	513.00	0.1	515.00	513.00	1	1,899	0.05%
2023/04/06	0	0.00	0	515.00	512.00	0	1,899	0.00%
2023/03/28	0.1	517.00	2	516.50	517.00	-2	1,917	-0.10%
2023/03/24	1	527.00	1	525.00	525.00	0	1,921	0.00%
2023/03/23	1	525.00	0	0.00	526.00	1	1,916	0.05%
2023/03/22	2	520.00	3	517.00	523.00	-1	1,904	-0.05%
2023/03/20	2	504.50	0	0.00	506.00	2	1,889	0.11%
2023/03/16	3	501.00	4	502.00	505.00	-1	1,864	-0.05%
2023/03/15	1	493.00	0	0.00	487.50	1	1,844	0.05%
2023/03/14	1	490.00	0	0.00	488.50	1	1,835	0.05%
2023/03/13	1	499.00	0	0.00	497.00	1	1,835	0.05%
2023/03/10	0	0.00	6	507.00	504.00	-6	1,829	-0.33%
2023/03/06	2	510.50	0	0.00	510.00	2	1,897	0.11%
2023/03/03	0.1	507.00	1.1	504.66	504.00	-1	1,917	-0.05%
2023/03/02	1	510.00	0.1	510.00	508.00	1	1,953	0.05%
2023/03/01	2	509.00	0	0.00	512.00	2	1,982	0.10%
2023/02/24	1	526.00	1	518.00	512.00	0	1,982	0.00%
2023/02/23	1	523.00	1	524.00	525.00	0	1,983	0.00%
2023/02/22	1	508.00	0	0.00	511.00	1	2,040	0.05%
2023/02/21	0	0.00	1	522.00	523.00	-1	2,073	-0.05%
2023/02/17	0	0.00	0.1	517.00	517.00	-0.1	2,283	0.00%
2023/02/16	1	522.00	0	0.00	519.00	1	2,347	0.04%
2023/02/14	1	524.00	0.2	523.00	524.00	0.8	2,580	0.03%
2023/02/13	1	518.00	0	0.00	523.00	1	2,613	0.04%
2023/02/10	1	532.00	0.1	533.00	531.00	1	2,653	0.04%
2023/02/09	1	543.00	3	542.33	543.00	-2	2,682	-0.07%
2023/02/08	1	536.00	0	0.00	540.00	1	2,716	0.04%
2023/02/07	7	526.71	1	525.00	526.00	6	2,755	0.22%
2023/02/06	3	523.67	2	528.50	524.00	1	2,853	0.04%
2023/02/03	0	0.00	1.1	542.00	542.00	-1.1	2,857	-0.04%
2023/02/02	1	537.00	2.1	537.58	547.00	-1.1	2,880	-0.04%
2023/02/01	1	524.00	1	525.00	527.00	0	2,873	0.00%
2023/01/31	3	520.67	1	524.00	523.00	2	2,892	0.07%
2023/01/30	0	0.00	11.2	517.53	530.00	-11.2	2,883	-0.39%
2023/01/16	0	0.00	2	493.25	493.50	-2	2,834	-0.07%
2023/01/13	0	0.00	2.2	483.50	486.00	-2.2	2,810	-0.08%
2023/01/12	0	0.00	2	477.00	481.00	-2	2,796	-0.07%
2023/01/11	1	474.00	0	0.00	477.00	1	2,791	0.04%
2023/01/09	1	459.00	6.1	462.96	468.00	-5.1	2,799	-0.18%
2023/01/06	1	438.00	2.1	443.76	445.00	-1.1	2,772	-0.04%
2023/01/05	1.4	438.13	0	0.00	436.00	1.4	2,791	0.05%
2023/01/04	1	441.50	0.2	442.13	443.00	0.8	2,809	0.03%
2023/01/03	2.5	431.04	0	0.00	438.00	2.5	2,842	0.09%
2022/12/28	0.1	430.61	0	0.00	428.00	0.1	2,899	0.00%
2022/12/26	0	0.00	0.2	437.71	438.00	-0.2	2,937	-0.01%
2022/12/23	3	436.00	2	439.75	435.50	1	2,979	0.03%
2022/12/22	1	449.00	1	450.00	447.00	0	2,987	0.00%
2022/12/19	0	0.00	1	456.00	455.50	-1	3,079	-0.03%
2022/12/16	1	460.00	0	0.00	455.50	1	3,084	0.03%
2022/12/14	1	463.50	0	0.00	470.50	1	3,097	0.03%
2022/12/13	1	464.00	2	459.00	454.50	-1	3,089	-0.03%
2022/12/12	0	0.00	1	456.00	460.50	-1	3,086	-0.03%
2022/12/09	0	0.00	1.1	468.02	463.00	-1.1	3,108	-0.03%
2022/12/08	2.2	463.09	0	0.00	464.00	2.2	3,111	0.07%
2022/12/07	1	465.00	1	467.00	462.00	0	3,132	0.00%
2022/12/06	1	479.00	1	475.00	476.50	0	3,112	0.00%
2022/12/05	4	491.38	4	493.13	485.50	0	3,110	0.00%
2022/12/01	4	488.88	7	487.00	486.00	-3	3,123	-0.10%
2022/11/30	1	468.00	0.1	473.08	470.00	0.9	3,087	0.03%
2022/11/29	4.1	465.49	4	463.38	465.00	0.1	3,087	0.00%
2022/11/28	1.1	476.36	3	473.83	472.00	-1.9	3,071	-0.06%
2022/11/25	2	486.50	2.1	478.76	480.00	-0.1	3,082	0.00%
2022/11/24	8.2	481.94	5.1	483.39	484.50	3.2	3,066	0.10%
2022/11/23	6.4	471.96	0	0.00	466.00	6.4	3,034	0.21%
2022/11/22	2	472.50	0	0.00	476.50	2	3,032	0.07%
2022/11/21	3.5	476.56	2	474.25	475.00	1.5	3,019	0.05%
2022/11/18	5	475.40	11	474.09	476.00	-6	3,014	-0.20%
2022/11/17	2.1	487.10	0	487.50	486.00	2.1	2,952	0.07%
2022/11/16	2	494.00	6	495.75	495.00	-4	2,918	-0.14%
2022/11/15	10	487.80	22.3	484.98	499.00	-12.3	2,841	-0.43%
2022/11/14	10	460.50	6	460.58	463.50	4	2,743	0.15%
2022/11/11	6	457.67	5.4	457.85	460.00	0.6	2,687	0.02%
2022/11/10	2	417.75	6	418.31	424.00	-4	2,573	-0.16%
2022/11/09	3	399.67	3	400.67	402.00	0	2,506	0.00%
2022/11/08	4.4	393.96	5	394.90	391.00	-0.6	2,482	-0.02%
2022/11/07	1	382.50	2.1	381.82	382.50	-1.1	2,425	-0.04%
2022/11/04	1.1	377.30	1	374.00	379.50	0.1	2,415	0.00%
2022/11/03	0.2	367.92	0.1	362.50	372.00	0.2	2,390	0.01%
2022/11/02	6	368.92	0.1	365.00	362.50	5.9	2,358	0.25%
2022/11/01	0	0.00	0.1	364.00	359.50	-0.1	2,257	0.00%
2022/10/31	0	0.00	3	357.33	358.50	-3	2,272	-0.13%
2022/10/28	1	348.00	0.4	344.43	350.00	0.7	2,254	0.03%
2022/10/27	1	349.50	0	0.00	354.00	1	2,250	0.04%
2022/10/25	2.1	339.55	2	339.25	335.50	0.1	2,242	0.00%
2022/10/24	4	347.00	4	343.25	340.50	0	2,264	0.00%
2022/10/21	1.1	340.07	4	341.25	339.00	-2.9	2,266	-0.13%
2022/10/20	0.1	337.77	2	336.50	341.00	-1.9	2,280	-0.08%
2022/10/19	2	349.00	0	0.00	342.50	2	2,289	0.09%
2022/10/18	3	346.51	2	349.00	350.00	1	2,305	0.04%
2022/10/17	2	337.00	2	345.00	351.50	0	2,354	0.00%
2022/10/14	2	344.00	2	354.50	353.00	0	2,372	0.00%
2022/10/13	1.2	336.57	2	337.00	333.50	-0.8	2,417	-0.03%
2022/10/12	0	344.13	0	0.00	344.00	0	2,419	0.00%
2022/10/11	3.1	347.81	5	345.30	340.50	-1.9	2,422	-0.08%
2022/10/07	5	380.00	1	383.50	374.00	4	2,419	0.17%
2022/10/06	2	382.78	3	385.00	388.50	-1	2,431	-0.04%
2022/10/05	3	385.67	2	387.00	384.50	1	2,444	0.04%
2022/10/04	0	0.00	4	372.75	376.50	-4	2,452	-0.16%
2022/10/03	6	356.76	3.1	359.60	359.00	2.9	2,449	0.12%
2022/09/30	4.1	348.46	4	356.75	366.50	0.1	2,450	0.00%
2022/09/29	2	360.99	2	361.50	359.50	0	2,451	0.00%
2022/09/28	2.1	366.00	1	375.00	362.00	1.1	2,461	0.04%
2022/09/27	1	369.08	0	0.00	378.00	1	2,458	0.04%
2022/09/26	4.2	391.23	7	393.29	382.00	-2.8	2,447	-0.11%
2022/09/23	5.1	409.52	1	409.00	408.00	4.1	2,455	0.17%
2022/09/22	0	420.00	3	415.33	416.50	-3	2,497	-0.12%
2022/09/21	2	427.00	0	0.00	422.50	2	2,562	0.08%
2022/09/20	0	434.00	0	0.00	434.00	0	2,603	0.00%
2022/09/19	1	435.97	1	433.50	431.50	0	2,630	0.00%
2022/09/16	1.5	438.22	2	444.50	432.00	-0.5	2,637	-0.02%
2022/09/15	1	453.99	0	0.00	450.00	1	2,637	0.04%
2022/09/14	5.1	445.90	2	452.00	455.00	3.1	2,663	0.12%
2022/09/13	1.2	464.08	0	0.00	464.00	1.2	2,660	0.05%
2022/09/12	1	468.50	0	0.00	468.50	1	2,681	0.04%
2022/09/08	0	458.00	2	457.00	458.00	-2	2,706	-0.07%
2022/09/07	3	437.84	2.7	438.93	440.00	0.3	2,715	0.01%
2022/09/06	0	454.00	1	457.00	452.00	-1	2,699	-0.04%
2022/09/05	2	454.81	2	452.00	453.00	0	2,704	0.00%
2022/09/02	1	470.50	3.1	470.35	466.00	-2.1	2,719	-0.08%
2022/09/01	7.2	473.23	2	467.50	471.50	5.2	2,727	0.19%
2022/08/31	2	484.01	1	479.50	486.00	1	2,755	0.04%
2022/08/30	0	479.00	3	482.67	482.00	-3	2,744	-0.11%
2022/08/29	5.1	472.24	3	471.50	471.00	2.1	2,740	0.08%
2022/08/26	2	509.48	0.2	503.50	500.00	1.8	2,726	0.07%
2022/08/25	0	500.00	0	499.50	501.00	0	2,747	0.00%
2022/08/24	1	498.95	0.1	496.00	489.00	0.9	2,761	0.03%
2022/08/23	0.1	491.11	5	490.60	490.50	-4.9	2,831	-0.17%
2022/08/22	1	499.98	1.1	510.09	497.00	-0.1	2,895	0.00%
2022/08/19	2.2	516.55	0	0.00	514.00	2.2	2,890	0.08%
2022/08/18	1.2	495.30	2	506.00	506.00	-0.8	2,873	-0.03%
2022/08/17	1.4	503.48	1	505.00	503.00	0.4	2,864	0.01%
2022/08/16	3	507.67	4	505.25	509.00	-1	2,871	-0.04%
2022/08/15	1	491.00	0	489.00	495.00	1	2,840	0.03%
2022/08/12	6	483.67	0	0.00	484.50	6	2,828	0.21%
2022/08/11	1	484.00	2	475.50	481.50	-1	2,846	-0.04%
2022/08/10	2	466.75	0	0.00	464.00	2	2,850	0.07%
2022/08/09	0	477.50	2	479.00	475.00	-2	2,861	-0.07%
2022/08/08	2	472.75	1	472.00	474.00	1	2,896	0.03%
2022/08/05	2.1	475.46	2.1	463.36	475.50	0	2,966	0.00%
2022/08/04	2	452.49	1	447.50	448.00	1	2,946	0.03%
2022/08/03	0	458.00	3	449.67	457.50	-3	2,951	-0.10%
2022/08/02	0	458.00	0	0.00	455.00	0	2,956	0.00%
2022/08/01	0.1	459.20	1	454.00	462.50	-0.9	2,954	-0.03%
2022/07/29	4.1	465.36	2	464.75	454.00	2.1	2,974	0.07%
2022/07/28	0	459.00	4.1	459.73	459.00	-4.1	2,996	-0.14%
2022/07/27	0	459.50	0	0.00	459.50	0	3,024	0.00%
2022/07/26	2.1	448.66	2	451.25	446.00	0.1	3,003	0.00%
2022/07/25	7	461.15	3	460.17	461.00	4	2,993	0.13%
2022/07/22	4	473.38	4	476.09	478.00	0	2,992	0.00%
2022/07/21	0	465.50	0	0.00	465.00	0	3,011	0.00%
2022/07/20	2	448.51	4	457.22	449.50	-2	3,009	-0.07%
2022/07/19	3.1	428.96	2.1	424.48	430.50	1	2,986	0.03%
2022/07/18	4	437.01	5	432.20	436.50	-1	2,973	-0.03%
2022/07/15	5.5	426.18	2	435.50	435.50	3.5	2,952	0.12%
2022/07/14	0	422.00	0	0.00	422.00	0	2,945	0.00%
2022/07/13	0	409.28	0.1	411.50	408.50	-0.1	2,908	0.00%
2022/07/12	6	408.76	2	405.00	403.50	4	2,880	0.14%
2022/07/11	0	452.50	6	435.50	435.50	-6	2,857	-0.21%
2022/07/08	2	435.00	0.1	436.00	433.50	1.9	2,844	0.07%
2022/07/07	3	421.00	1.2	418.96	423.50	1.8	2,822	0.06%
2022/07/06	0.2	414.74	0.1	418.00	407.50	0.1	2,814	0.00%
2022/07/05	8.6	429.73	9	425.17	428.00	-0.4	2,787	-0.02%
2022/07/04	0	431.48	0	0.00	430.50	0	2,771	0.00%
2022/07/01	2	445.98	5	439.80	436.50	-3	2,738	-0.11%
2022/06/30	3	459.49	2	463.25	453.00	1	2,687	0.04%
2022/06/29	4.4	477.00	0.2	477.25	475.50	4.2	2,631	0.16%
2022/06/28	5.3	493.88	0	0.00	493.00	5.3	2,549	0.21%
2022/06/27	0	522.00	0.1	523.00	519.00	-0.1	2,498	0.00%
2022/06/24	0.1	501.14	0	0.00	492.00	0.1	2,467	0.00%
2022/06/23	2	496.29	3	500.17	497.00	-1	2,459	-0.04%
2022/06/22	7.2	510.19	3	504.67	501.00	4.2	2,455	0.17%
2022/06/21	2	519.02	1.1	517.76	521.00	1	2,429	0.04%
2022/06/20	1.1	509.37	0	0.00	502.00	1.1	2,415	0.05%
2022/06/17	1.2	531.44	0	0.00	530.00	1.2	2,381	0.05%
2022/06/16	1	575.92	0	0.00	558.00	1	2,362	0.04%
2022/06/15	1	582.99	0	0.00	576.00	1	2,360	0.04%
2022/06/14	0	585.00	2	574.00	584.00	-2	2,421	-0.08%
2022/06/13	1.1	586.38	1	592.00	577.00	0.1	2,456	0.00%
2022/06/10	2	613.01	2	614.00	617.00	0	2,452	0.00%
2022/06/09	5	619.20	6	625.17	625.00	-1	2,452	-0.04%
2022/06/08	1.4	607.38	0	0.00	606.00	1.4	2,400	0.06%
2022/06/07	3	610.33	1	607.00	608.00	2	2,419	0.08%
2022/06/06	1.3	615.23	1.4	618.57	618.00	-0.1	2,428	-0.01%
2022/06/02	1.4	621.71	1	618.00	626.00	0.4	2,463	0.01%
2022/06/01	1	621.00	0.1	618.00	622.00	0.9	2,500	0.04%
2022/05/31	1.1	612.04	2.1	621.56	624.00	-1.1	2,499	-0.04%
2022/05/30	2	594.52	4.3	601.41	604.00	-2.3	2,425	-0.09%
2022/05/27	0	555.00	1	555.00	557.00	-1	2,347	-0.04%
2022/05/26	0.1	540.17	0	0.00	538.00	0.1	2,358	0.00%
2022/05/25	0.1	545.11	0.1	549.00	547.00	0	2,377	0.00%
2022/05/24	1	555.92	1.2	560.00	540.00	-0.2	2,407	-0.01%
2022/05/23	3	579.33	1	572.00	567.00	2	2,377	0.08%
2022/05/20	2	570.00	1	573.00	574.00	1	2,382	0.04%
2022/05/19	0.1	560.71	1	571.00	575.00	-0.9	2,374	-0.04%
2022/05/18	2	580.99	0	0.00	575.00	2	2,354	0.09%
2022/05/17	0.1	557.00	0	573.00	574.00	0.1	2,334	0.00%
2022/05/16	2	565.49	2	562.50	561.00	0	2,328	0.00%
2022/05/13	2	551.03	5.2	557.63	556.00	-3.2	2,284	-0.14%
2022/05/12	0.1	519.83	1	521.00	514.00	-0.9	2,236	-0.04%
2022/05/11	1	530.00	0	0.00	533.00	1	2,286	0.04%
2022/05/10	0.1	525.40	0	0.00	527.00	0.1	2,348	0.00%
2022/05/09	0.1	531.94	2	536.50	528.00	-1.9	2,396	-0.08%
2022/05/05	2	575.50	3.3	570.28	569.00	-1.3	2,574	-0.05%
2022/05/04	1.3	542.09	1.3	551.00	543.00	0	2,529	0.00%
2022/05/03	1.1	520.80	1	514.00	519.00	0.1	2,508	0.00%
2022/04/29	2	526.45	2	529.00	520.00	0	2,569	0.00%
2022/04/28	0.1	515.00	3.1	516.48	516.00	-3.1	2,592	-0.12%
2022/04/27	4.4	501.73	2.3	505.30	498.00	2.1	2,596	0.08%
2022/04/26	1.4	542.60	0.2	551.00	531.00	1.2	2,571	0.05%
2022/04/25	0.6	554.16	3	554.00	549.00	-2.4	2,611	-0.09%
2022/04/22	0	582.00	0	0.00	579.00	0	2,619	0.00%
2022/04/21	0	595.00	0.1	592.00	592.00	-0.1	2,645	0.00%
2022/04/20	3.6	588.93	1	583.00	580.00	2.6	2,695	0.10%
2022/04/19	0	603.00	0.1	610.00	601.00	0	2,754	0.00%
2022/04/18	0	603.40	0.1	602.63	600.00	-0.1	2,788	0.00%
2022/04/15	2.2	602.96	2.1	604.29	602.00	0.1	2,794	0.00%
2022/04/14	0	621.00	0	0.00	623.00	0	2,796	0.00%
2022/04/13	1.1	618.01	1	619.04	620.00	0.1	2,823	0.00%
2022/04/12	2.6	611.58	0	0.00	612.00	2.6	2,839	0.09%
2022/04/11	1.2	636.90	2	640.50	630.00	-0.8	2,830	-0.03%
2022/04/08	0	658.00	1	651.00	654.00	-1	2,850	-0.03%
2022/04/07	1	669.63	0	0.00	663.00	1	2,862	0.04%
2022/04/06	0	669.00	0	0.00	666.00	0	2,896	0.00%
2022/04/01	1	673.01	1.1	667.73	675.00	-0.1	2,917	0.00%
2022/03/31	0	672.00	1.1	673.09	671.00	-1.1	2,950	-0.04%
2022/03/30	2	673.00	2.2	671.64	672.00	-0.2	2,961	-0.01%
2022/03/29	2	664.00	0.2	666.00	665.00	1.8	3,028	0.06%
2022/03/28	1	661.01	0	0.00	661.00	1	3,022	0.03%
2022/03/25	3	670.35	2	673.00	671.00	1	3,013	0.03%
2022/03/24	0.2	671.32	0	0.00	685.00	0.2	2,991	0.01%
2022/03/23	2.4	670.12	3.1	672.16	673.00	-0.7	2,997	-0.02%
2022/03/22	2.5	671.44	1.1	672.00	674.00	1.5	3,025	0.05%
2022/03/21	1	685.98	0.1	680.50	674.00	0.9	3,033	0.03%
2022/03/18	0	676.00	0.3	679.60	674.00	-0.2	3,026	-0.01%
2022/03/17	2	682.00	4.2	672.08	679.00	-2.2	3,000	-0.07%
2022/03/16	1.1	638.61	4.2	638.66	634.00	-3	2,934	-0.10%
2022/03/15	2.3	629.07	0	0.00	606.00	2.3	2,888	0.08%
2022/03/14	1.1	643.19	4	649.25	642.00	-2.9	2,880	-0.10%
2022/03/11	2.1	631.19	1.2	638.92	638.00	0.9	2,886	0.03%
2022/03/10	3.1	642.69	1.2	640.33	640.00	1.9	2,894	0.07%
2022/03/09	3.4	632.06	1	635.00	629.00	2.4	2,881	0.08%
2022/03/08	2.4	619.46	1	620.00	615.00	1.4	2,874	0.05%
2022/03/07	3.3	629.62	2	631.00	625.00	1.3	2,849	0.05%
2022/03/04	2.1	681.95	2	681.00	671.00	0.1	2,799	0.00%
2022/03/03	1.1	693.28	0	0.00	690.00	1.1	2,801	0.04%
2022/03/02	0	697.40	1	695.00	698.00	-1	2,822	-0.03%
2022/03/01	1.1	681.54	2.1	696.00	700.00	-1	2,839	-0.04%
2022/02/25	0.1	685.15	0	0.00	688.00	0.1	2,907	0.00%
2022/02/24	3.3	696.57	0	0.00	686.00	3.3	2,908	0.11%
2022/02/23	0	714.00	0	0.00	710.00	0	2,923	0.00%
2022/02/22	1.1	704.92	2	707.00	705.00	-0.9	2,936	-0.03%
2022/02/21	0.1	719.14	0	0.00	720.00	0.1	2,919	0.00%
2022/02/18	2	715.51	0	0.00	715.00	2	2,926	0.07%
2022/02/17	0.1	720.08	1	718.00	717.00	-0.9	2,919	-0.03%
2022/02/16	2	729.00	3	725.33	722.00	-1	2,917	-0.03%
2022/02/15	7.1	725.56	0	0.00	719.00	7.1	2,924	0.24%
2022/02/14	1	727.96	1.1	720.09	719.00	-0.1	2,917	0.00%
2022/02/11	4.2	719.66	2	726.86	735.00	2.2	2,921	0.07%
2022/02/10	1	709.24	4.1	720.68	732.00	-3	2,865	-0.11%
2022/02/09	3.3	700.33	0.1	700.50	699.00	3.2	2,804	0.11%
2022/02/08	4.3	696.74	0	0.00	694.00	4.3	2,763	0.15%
2022/02/07	2.2	718.17	2.1	726.19	720.00	0.1	2,658	0.01%
2022/01/26	2	771.02	1	772.00	771.00	1	2,581	0.04%
2022/01/25	0	771.23	0	0.00	769.00	0	2,621	0.00%
2022/01/24	6.2	786.63	3	786.33	781.00	3.2	2,620	0.12%
2022/01/21	2	772.00	1	778.00	764.00	1	2,591	0.04%
2022/01/20	3	790.00	1	790.00	785.00	2	2,557	0.08%
2022/01/19	2	780.58	2.2	795.02	795.00	-0.1	2,525	-0.01%
2022/01/18	1.3	817.29	0	0.00	800.00	1.3	2,476	0.05%
2022/01/17	0	0.00	0.1	841.72	841.00	-0.1	2,431	-0.01%
2022/01/14	1	857.02	3	874.67	860.00	-2	2,393	-0.08%
2022/01/13	2.3	883.57	2	887.00	884.00	0.3	2,366	0.01%
2022/01/12	1	867.02	5.1	876.53	872.00	-4.1	2,330	-0.18%
2022/01/11	0	823.00	0	0.00	820.00	0	2,252	0.00%
2022/01/10	0	0.00	0.3	832.33	838.00	-0.3	2,225	-0.01%
2022/01/07	1	855.94	0	0.00	834.00	1	2,242	0.04%
2022/01/06	0.1	861.50	0	0.00	845.00	0.1	2,238	0.00%
2022/01/05	0	885.00	1	885.00	879.00	-1	2,240	-0.04%
2022/01/03	4.1	884.48	1	876.00	871.00	3.1	2,234	0.14%
2021/12/30	0	887.00	0.1	889.00	888.00	-0.1	2,236	0.00%
2021/12/29	5.4	884.77	4	877.75	875.00	1.4	2,236	0.06%
2021/12/28	0	870.00	1.1	875.00	872.00	-1	2,230	-0.05%
2021/12/27	2	850.52	1	862.00	857.00	1	2,238	0.04%
2021/12/24	2	847.50	0	0.00	846.00	2	2,234	0.09%
2021/12/23	3	838.67	4	848.25	846.00	-1	2,237	-0.04%
2021/12/22	0	808.00	0.1	806.00	806.00	-0.1	2,184	-0.01%
2021/12/21	3	801.34	0.2	804.00	802.00	2.8	2,211	0.13%
2021/12/20	0.1	805.88	0.1	806.00	802.00	0	2,215	0.00%
2021/12/17	0	807.00	1	810.00	806.00	-1	2,219	-0.04%
2021/12/16	0	822.00	1	817.00	821.00	-1	2,223	-0.04%
2021/12/15	0.2	796.79	0.1	797.00	798.00	0.1	2,197	0.00%
2021/12/14	1.1	795.45	0	0.00	795.00	1.1	2,193	0.05%
2021/12/13	0	805.00	0.1	809.00	804.00	-0.1	2,186	0.00%
2021/12/10	0	814.00	1	805.00	813.00	-1	2,201	-0.05%
2021/12/09	1	812.99	0	0.00	809.00	1	2,201	0.05%
2021/12/08	0.3	813.23	0	0.00	806.00	0.3	2,203	0.01%
2021/12/07	0.2	802.02	0	0.00	801.00	0.2	2,206	0.01%
2021/12/06	0.2	820.86	0	0.00	812.00	0.2	2,189	0.01%
2021/12/03	1	811.02	0.1	815.00	819.00	1	2,190	0.04%
2021/12/02	0.3	803.07	1.1	801.00	802.00	-0.8	2,200	-0.04%
2021/12/01	0.1	807.29	0.1	812.69	813.00	0	2,217	0.00%
2021/11/30	1	839.95	0	0.00	815.00	1	2,207	0.05%
2021/11/29	1	804.00	2.1	812.43	826.00	-1.1	2,201	-0.05%
2021/11/26	2	813.00	4.1	823.66	808.00	-2.1	2,189	-0.10%
2021/11/25	0	850.00	0.1	850.00	846.00	-0.1	2,179	0.00%
2021/11/24	2.4	865.68	2.1	862.49	852.00	0.4	2,195	0.02%
2021/11/23	1.1	842.52	1	831.00	834.00	0.1	2,138	0.00%
2021/11/22	0.2	829.00	3.1	844.26	844.00	-2.9	2,175	-0.13%
2021/11/19	2	827.50	1	810.00	810.00	1	2,182	0.05%
2021/11/17	0	0.00	1.1	807.90	804.00	-1.1	2,201	-0.05%
2021/11/16	3	799.00	0	0.00	796.00	3	2,203	0.14%
2021/11/15	0	0.00	2	801.50	799.00	-2	2,215	-0.09%
2021/11/12	3.1	804.55	3.1	786.49	786.00	0.1	2,228	0.00%
2021/11/11	0	0.00	1.2	783.58	799.00	-1.2	2,219	-0.05%
2021/11/10	0	0.00	6.2	795.35	795.00	-6.2	2,231	-0.28%
2021/11/09	0.2	777.00	0.2	779.00	779.00	0	2,219	0.00%
2021/11/08	1	781.00	1.1	759.23	758.00	-0.1	2,240	0.00%
2021/11/05	0	0.00	0.1	774.00	773.00	-0.1	2,243	0.00%
2021/11/04	1	766.97	0	0.00	755.00	1	2,220	0.05%
2021/11/03	1.1	752.58	0	0.00	751.00	1.1	2,217	0.05%
2021/11/02	2	770.02	3	790.67	771.00	-1	2,191	-0.05%
2021/11/01	1	765.00	0	0.00	780.00	1	2,137	0.05%
2021/10/29	1	750.00	2.1	765.19	760.00	-1.1	2,149	-0.05%
2021/10/28	2	754.50	1	753.00	746.00	1	2,115	0.05%
2021/10/27	1	745.00	0	0.00	750.00	1	2,108	0.05%
2021/10/26	3.3	750.32	1	747.00	743.00	2.3	2,099	0.11%
2021/10/22	0	0.00	1.1	769.51	760.00	-1.1	2,077	-0.05%
2021/10/21	1	773.00	0.1	769.89	761.00	0.9	2,075	0.04%
2021/10/19	0	0.00	0.1	765.38	770.00	-0.1	2,047	-0.01%
2021/10/18	0	0.00	0.1	764.00	748.00	-0.1	2,036	0.00%
2021/10/15	0.1	765.08	1	765.00	763.00	-0.9	2,037	-0.04%
2021/10/14	1	742.00	0.1	750.00	743.00	0.9	2,022	0.04%
2021/10/13	1.2	741.92	2.1	734.38	734.00	-0.9	2,003	-0.04%
2021/10/12	1.3	765.29	0	0.00	765.00	1.3	1,968	0.07%
2021/10/08	0	0.00	2	790.00	782.00	-2	1,951	-0.10%
2021/10/07	0	0.00	1	762.00	784.00	-1	1,941	-0.05%
2021/10/06	4.3	756.59	1	742.00	739.00	3.3	1,956	0.17%
2021/10/05	2	728.00	2	749.00	749.00	0	1,935	0.00%
2021/10/04	3.1	742.08	0	0.00	736.00	3.1	1,913	0.16%
2021/10/01	1.2	769.17	1	769.00	767.00	0.2	1,892	0.01%
2021/09/30	1	788.00	0	0.00	795.00	1	1,859	0.05%
2021/09/29	2	799.00	0.1	808.00	798.00	1.9	1,843	0.10%
2021/09/28	0.2	843.00	0	0.00	830.00	0.2	1,829	0.01%
2021/09/24	0	856.00	0	0.00	853.00	0	1,840	0.00%
2021/09/22	0	850.00	0	0.00	845.00	0	1,908	0.00%
2021/09/15	1	916.00	1	888.00	888.00	0	1,970	0.00%
2021/09/14	0.1	897.50	0	0.00	895.00	0.1	1,992	0.01%
2021/09/10	0	0.00	2	912.00	920.00	-2	2,004	-0.10%
2021/09/03	3	865.00	5	875.80	885.00	-2	1,996	-0.10%
2021/09/02	1	858.00	1	875.00	854.00	0	1,983	0.00%
2021/09/01	2	874.00	2	868.00	867.00	0	2,013	0.00%
2021/08/31	3	870.00	1	853.00	870.00	2	2,052	0.10%
2021/08/30	3	873.67	2	869.50	873.00	1	2,052	0.05%
2021/08/27	2	847.50	3	850.67	849.00	-1	2,050	-0.05%
2021/08/26	1	834.99	1	821.00	821.00	0	2,048	0.00%
2021/08/25	1	804.00	4	850.50	855.00	-3	2,000	-0.15%
2021/08/24	1	785.00	0	0.00	778.00	1	1,960	0.05%
2021/08/20	0	770.00	0	0.00	754.00	0	1,996	0.00%
2021/08/19	3	769.00	3	779.00	777.00	0	2,017	0.00%
2021/08/18	2	757.00	1	758.00	783.00	1	2,067	0.05%
2021/08/17	3	778.33	4	777.47	750.00	-1	2,165	-0.05%
2021/08/16	0	0.00	0	791.00	790.00	0	2,160	0.00%
2021/08/13	2	778.50	2	776.00	768.00	0	2,158	0.00%
2021/08/12	0	0.00	1	792.05	791.00	-1	2,150	-0.05%
2021/08/11	1	815.00	0	806.00	799.00	1	2,137	0.05%
2021/08/10	0	0.00	0	835.00	829.00	0	2,174	0.00%
2021/08/09	1	847.00	0	849.00	847.00	1	2,232	0.04%
2021/08/06	1	862.30	0	0.00	863.00	1	2,294	0.04%
2021/08/04	3	874.67	3	900.00	893.00	0	2,485	0.00%
2021/08/02	0	0.00	0	876.00	860.00	0	2,613	0.00%
2021/07/29	0	845.00	0	861.33	862.00	0	2,830	0.00%
2021/07/28	0	0.00	1	841.00	842.00	-1	2,959	-0.03%
2021/07/27	2	875.00	0	875.00	873.00	2	2,990	0.07%
2021/07/26	0	0.00	0	885.00	891.00	0	2,991	0.00%
2021/07/22	0	0.00	2	892.50	875.00	-2	3,027	-0.07%
2021/07/21	0	0.00	0.1	873.14	872.00	-0.1	3,049	0.00%
2021/07/20	1	885.00	0	885.00	877.00	1	3,076	0.03%
2021/07/15	1	900.00	0	0.00	905.00	1	3,255	0.03%
2021/07/14	2.1	932.38	1	921.00	915.00	1.1	3,378	0.03%
2021/07/13	0.2	918.00	0.1	957.96	933.00	0	3,432	0.00%
2021/07/09	0	895.00	0	888.63	886.00	0	3,422	0.00%
2021/07/08	1	903.00	0	0.00	900.00	1	3,465	0.03%
2021/07/07	2	909.00	0	0.00	911.00	2	3,498	0.06%
2021/07/06	0	0.00	0	903.00	901.00	0	3,549	0.00%
2021/07/05	1	915.00	1	911.00	910.00	0	3,617	0.00%
2021/07/01	1	895.00	1	893.00	900.00	0	3,789	0.00%
2021/06/30	0	0.00	1	921.00	919.00	-1	3,849	-0.03%
2021/06/29	3.1	920.26	1	940.00	910.00	2.1	3,845	0.05%
2021/06/25	2	924.50	2.2	933.73	920.00	-0.2	3,876	-0.01%
2021/06/24	5.1	891.23	7.2	904.77	935.00	-2.1	3,904	-0.05%
2021/06/23	3.1	886.90	2	892.99	887.00	1.1	3,876	0.03%
2021/06/22	0.1	869.00	0	0.00	855.00	0.1	3,866	0.00%
2021/06/21	0	0.00	0	869.00	865.00	0	3,889	0.00%
2021/06/18	1.1	904.86	0.1	902.77	883.00	1	3,902	0.03%
2021/06/17	0	0.00	1.1	875.36	885.00	-1.1	3,891	-0.03%
2021/06/15	1	867.00	1	860.01	862.00	0	3,950	0.00%
2021/06/11	1	874.00	2.1	867.14	857.00	-1.1	4,043	-0.03%
2021/06/10	0	0.00	1.1	880.12	868.00	-1.1	4,123	-0.03%
2021/06/09	4	877.25	1	873.00	873.00	3	4,152	0.07%
2021/06/08	1.2	870.00	17	874.82	862.00	-15.8	4,159	-0.38%
2021/06/07	1	842.18	16.1	857.98	852.00	-15.1	4,184	-0.36%
2021/06/04	3.2	855.31	1.1	851.90	852.00	2.1	4,235	0.05%
2021/06/03	0.1	844.00	1.1	840.02	850.00	-1	4,281	-0.02%
2021/06/02	0.1	828.00	0.4	826.94	816.00	-0.3	4,317	-0.01%
2021/06/01	2.1	837.95	2	841.95	838.00	0.1	4,418	0.00%
2021/05/28	0	0.00	0.1	800.00	799.00	-0.1	4,509	0.00%
2021/05/26	2	800.00	0	805.00	805.00	2	4,624	0.04%
2021/05/25	4.1	793.59	6	801.00	805.00	-1.9	4,654	-0.04%
2021/05/24	0	0.00	0	752.00	743.00	0	4,717	0.00%
2021/05/21	0	0.00	2.1	749.00	760.00	-2.1	4,807	-0.04%
2021/05/20	0	0.00	1.1	754.41	742.00	-1.1	4,908	-0.02%
2021/05/19	2	750.50	1	743.00	752.00	1	4,972	0.02%
2021/05/18	2.2	759.35	2	753.00	754.00	0.2	5,021	0.00%
2021/05/17	2	725.00	1.3	731.19	738.00	0.8	5,010	0.01%
2021/05/14	2.1	724.52	1.1	715.44	715.00	1	4,974	0.02%
2021/05/13	2	652.00	4	669.00	689.00	-2	4,943	-0.04%
2021/05/12	10.3	651.00	12	655.83	650.00	-1.7	4,882	-0.03%
2021/05/11	5.1	675.41	4	672.75	676.00	1.1	4,810	0.02%
2021/05/10	3.1	732.52	1	761.00	711.00	2.1	4,760	0.04%
2021/05/07	9	720.33	16	752.94	766.00	-7	4,737	-0.15%
2021/05/06	9	730.78	7	755.29	727.00	2	4,665	0.04%
2021/05/05	8.4	777.29	6	789.83	769.00	2.4	4,590	0.05%
2021/05/04	1.1	853.64	0	843.00	854.00	1.1	4,524	0.02%
2021/05/03	0.2	847.00	2	841.00	840.00	-1.8	4,615	-0.04%
2021/04/29	5.1	866.48	3.1	875.35	864.00	2	4,727	0.04%
2021/04/28	3	852.67	2	856.50	853.00	1	4,728	0.02%
2021/04/27	1	864.00	2	875.00	864.00	-1	4,756	-0.02%
2021/04/26	1	867.00	1	859.00	861.00	0	4,765	0.00%
2021/04/23	3.3	847.91	1	840.00	840.00	2.3	4,784	0.05%
2021/04/22	2	852.50	2	860.00	811.00	0	4,871	0.00%
2021/04/21	7	896.14	9.1	884.11	866.00	-2.1	4,903	-0.04%
2021/04/20	7.1	867.53	6.2	893.13	875.00	0.9	4,868	0.02%
2021/04/19	0	0.00	4.4	827.27	831.00	-4.4	4,775	-0.09%
2021/04/16	1.2	795.98	1	793.00	797.00	0.2	4,763	0.00%
2021/04/14	2	784.50	1	776.00	778.00	1	4,813	0.02%
2021/04/13	3.1	809.37	2.3	801.64	792.00	0.8	4,820	0.02%
2021/04/12	2	816.00	1	799.09	798.00	1	4,804	0.02%
2021/04/09	2	826.00	4	819.01	820.00	-2	4,817	-0.04%
2021/04/08	2.1	808.10	7	813.00	832.00	-4.9	4,804	-0.10%
2021/04/07	2.1	787.02	3	784.32	787.00	-0.9	4,807	-0.02%
2021/04/06	3	788.96	6.4	784.55	795.00	-3.3	4,897	-0.07%
2021/04/01	1.1	756.45	2	758.00	759.00	-0.9	4,860	-0.02%
2021/03/31	2.1	751.53	1	750.00	750.00	1.1	4,846	0.02%
2021/03/30	2.1	746.78	2	733.64	754.00	0	4,839	0.00%
2021/03/29	5.1	737.37	5	740.00	738.00	0.1	4,899	0.00%
2021/03/26	3	721.34	2	723.50	721.00	1	4,978	0.02%
2021/03/25	0	718.00	1	717.00	716.00	-1	4,978	-0.02%
2021/03/24	3	728.67	3	725.00	730.00	0	4,997	0.00%
2021/03/23	1.1	717.62	2.1	720.20	717.00	-0.9	4,977	-0.02%
2021/03/22	1.1	734.57	2	724.00	717.00	-0.9	4,979	-0.02%
2021/03/19	7.1	723.00	5	724.60	719.00	2.1	4,946	0.04%
2021/03/18	4	751.49	3	747.00	740.00	1	4,913	0.02%
2021/03/17	13	755.99	8.1	754.42	743.00	4.9	4,885	0.10%
2021/03/16	5	768.40	6	761.83	770.00	-1	4,819	-0.02%
2021/03/15	4	744.00	4	748.95	744.00	0	4,774	0.00%
2021/03/12	4	740.00	4	741.25	735.00	0	4,743	0.00%
2021/03/11	7	725.30	7	727.29	740.00	0	4,726	0.00%
2021/03/10	2.1	703.57	1.1	706.08	704.00	1	4,679	0.02%
2021/03/09	3	687.38	3	698.67	685.00	0	4,765	0.00%
2021/03/08	2	716.00	2	715.00	705.00	0	4,902	0.00%
2021/03/05	11	719.91	11	713.18	716.00	0	5,076	0.00%
2021/03/04	5	704.41	3	712.67	700.00	2	4,999	0.04%
2021/03/03	7.1	722.64	4	720.25	723.00	3.1	4,969	0.06%
2021/03/02	2	766.94	3.1	767.07	740.00	-1	4,966	-0.02%
2021/02/26	14	749.07	8	751.50	740.00	6	4,962	0.12%
2021/02/25	11	771.64	6	779.18	771.00	5	4,997	0.10%
2021/02/24	13	804.20	9.1	799.44	754.00	3.9	5,016	0.08%
2021/02/23	8	785.75	10.2	784.58	779.00	-2.1	4,853	-0.04%
2021/02/22	2	733.50	2	776.50	782.00	0	4,760	0.00%
2021/02/19	3	714.00	4	713.75	711.00	-1	4,653	-0.02%
2021/02/18	4	710.00	1	707.01	707.00	3	4,621	0.06%
2021/02/17	5	684.60	2	697.00	697.00	3	4,559	0.07%
2021/02/05	12	639.50	3	643.33	634.00	9	4,501	0.20%
2021/02/04	2	629.00	2	634.00	651.00	0	4,469	0.00%
2021/02/03	1.1	653.88	1	666.00	653.00	0.1	4,441	0.00%
2021/02/02	6	668.00	6	671.00	674.00	0	4,422	0.00%
2021/02/01	0	0.00	3.1	647.52	649.00	-3.1	4,392	-0.07%
2021/01/29	1.1	647.22	0	0.00	620.00	1.1	4,369	0.02%
2021/01/28	4	659.51	2	663.00	656.00	2	4,365	0.05%
2021/01/27	9.1	686.41	9	682.56	680.00	0.1	4,417	0.00%
2021/01/26	1.1	674.86	1	691.00	673.00	0.1	4,405	0.00%
2021/01/25	2.2	727.00	1	733.00	690.00	1.2	4,343	0.03%
2021/01/22	1.1	699.05	7	693.01	716.00	-6	4,205	-0.14%
2021/01/21	2	648.50	2	653.50	651.00	0	4,093	0.00%
2021/01/20	2	648.00	0	0.00	654.00	2	4,065	0.05%
2021/01/19	1	662.00	2	674.00	666.00	-1	4,048	-0.02%
2021/01/18	3	661.67	1	661.00	657.00	2	4,016	0.05%
2021/01/15	9	674.33	4.1	663.00	662.00	5	3,976	0.12%
2021/01/14	3	736.33	7	721.43	700.00	-4	3,929	-0.10%
2021/01/13	10	722.70	0	720.00	726.00	10	3,859	0.26%
2021/01/12	1	727.00	1	721.00	715.00	0	3,860	0.00%
2021/01/11	4	728.74	10	753.20	740.00	-6	3,849	-0.16%
2021/01/08	8	725.38	19	721.00	729.00	-11	3,866	-0.28%
2021/01/07	6	712.50	20	709.95	714.00	-14	3,933	-0.36%
2021/01/06	12	711.17	4	729.00	713.00	8	3,922	0.20%
2021/01/05	4	709.00	4	714.00	709.00	0	3,867	0.00%
2021/01/04	5	717.40	16	704.75	720.00	-11	3,868	-0.28%
2020/12/31	1	709.00	0	0.00	708.00	1	3,810	0.03%
2020/12/30	8.1	719.69	8	729.88	725.00	0.1	3,761	0.00%
2020/12/29	1	691.00	26	698.00	704.00	-25	3,628	-0.69%
2020/12/28	5	659.80	4	660.50	651.00	1	3,492	0.03%
2020/12/25	1	655.00	0	643.00	655.00	1	3,447	0.03%
2020/12/23	14	655.14	5	659.60	647.00	9	3,414	0.26%
2020/12/22	10	635.30	10	642.60	639.00	0	3,342	0.00%
2020/12/21	4	606.00	2	610.00	611.00	2	3,252	0.06%
2020/12/18	1	608.00	3	613.33	612.00	-2	3,264	-0.06%
2020/12/17	1	625.00	3	621.67	625.00	-2	3,261	-0.06%
2020/12/16	7	632.00	8	636.00	631.00	-1	3,260	-0.03%
2020/12/15	6	611.50	1	612.00	613.00	5	3,240	0.15%
2020/12/14	0	0.00	4	620.00	622.00	-4	3,242	-0.12%
2020/12/11	6	616.33	0	0.00	613.00	6	3,285	0.18%
2020/12/10	0	0.00	2	638.00	630.00	-2	3,261	-0.06%
2020/12/09	3	669.00	1	666.00	658.00	2	3,231	0.06%
2020/12/08	4	648.75	3.1	655.18	652.00	0.9	3,190	0.03%
2020/12/07	0.1	635.65	0	0.00	650.00	0.1	3,187	0.00%
2020/12/04	0	0.00	6	665.00	665.00	-6	3,162	-0.19%
2020/12/03	14	652.78	10	654.10	645.00	4	3,138	0.13%
2020/12/02	23	640.61	29	655.52	653.00	-6	2,995	-0.20%
2020/12/01	4.1	597.88	159	612.19	613.00	-154.9	2,805	-5.52%	大賣/鉅額交易
2020/11/30	1	558.00	10	558.00	558.00	-9	2,582	-0.35%
2020/11/27	8	495.00	2	497.50	508.00	6	2,554	0.23%
2020/11/26	1	498.00	9	495.89	498.50	-8	2,537	-0.32%
2020/11/25	4	476.88	11	477.82	478.00	-7	2,475	-0.28%
2020/11/24	3	477.33	7	481.50	479.50	-4	2,441	-0.16%
2020/11/23	6	461.83	6	460.17	467.50	0	2,338	0.00%
2020/11/20	2	442.00	3.3	440.64	442.00	-1.3	2,229	-0.06%
2020/11/19	3	437.50	1	436.50	440.00	2	2,213	0.09%
2020/11/18	2	435.50	2	436.50	438.00	0	2,215	0.00%
2020/11/17	1	438.50	6	436.50	433.00	-5	2,233	-0.22%
2020/11/16	2	431.50	2	430.50	431.00	0	2,282	0.00%
2020/11/13	1	420.53	0	0.00	423.50	1	2,282	0.05%
2020/11/12	0	0.00	0	423.00	421.00	0	2,297	0.00%
2020/11/10	2	423.00	0	0.00	420.00	2	2,286	0.09%
2020/11/09	0	0.00	1	424.50	426.50	-1	2,280	-0.04%
2020/11/06	3	425.33	1	426.49	422.00	2	2,296	0.09%
2020/11/05	2	438.25	1	431.50	430.50	1	2,288	0.04%
2020/11/04	4.3	435.38	7	436.36	435.50	-2.7	2,272	-0.12%
2020/11/03	1	429.00	3.1	424.29	429.00	-2.1	2,231	-0.09%
2020/11/02	0	0.00	0	416.50	419.00	0	2,238	0.00%
2020/10/30	0	0.00	0	415.00	415.00	0	2,317	0.00%
2020/10/29	0	0.00	4	414.88	415.50	-4	2,362	-0.17%
2020/10/28	0	0.00	1	419.50	421.00	-1	2,378	-0.04%
2020/10/27	0	0.00	1	412.11	425.00	-1	2,410	-0.04%
2020/10/26	1	424.00	3	415.67	415.50	-2	2,420	-0.08%
2020/10/23	1	424.50	1	422.50	421.00	0	2,475	0.00%
2020/10/22	8	429.38	8	428.68	424.00	0	2,691	0.00%
2020/10/21	2	421.50	4	420.12	420.50	-2	2,710	-0.07%
2020/10/20	1	418.98	2	416.50	419.00	-1	2,762	-0.04%
2020/10/19	1	419.50	1	422.00	414.50	0	2,766	0.00%
2020/10/16	0	0.00	1	414.48	413.00	-1	2,844	-0.04%
2020/10/15	4	411.38	7	413.01	417.50	-3	2,863	-0.11%
2020/10/14	0	0.00	1	396.00	398.00	-1	2,770	-0.04%
2020/10/12	0	391.00	0	0.00	389.50	0	2,879	0.00%
2020/10/08	0	396.50	0	0.00	396.50	0	2,928	0.00%
2020/10/06	1	390.04	1	393.00	393.00	0	3,021	0.00%
2020/10/05	0	388.50	1	388.00	387.50	-1	3,080	-0.03%
2020/09/30	0	0.00	1	382.00	384.00	-1	3,178	-0.03%
2020/09/29	2	378.00	1	379.00	380.00	1	3,217	0.03%
2020/09/28	0	0.00	1	379.50	376.00	-1	3,278	-0.03%
2020/09/25	2	365.75	1	373.00	366.00	1	3,349	0.03%
2020/09/24	3	374.33	0	0.00	373.00	3	3,363	0.09%
2020/09/23	4	384.75	1	383.00	382.00	3	3,376	0.09%
2020/09/22	0	391.00	0	0.00	390.00	0	3,368	0.00%
2020/09/21	0	397.00	1	398.50	396.50	-1	3,339	-0.03%
2020/09/18	3	403.17	1	401.00	403.00	2	3,380	0.06%
2020/09/17	0	0.00	2	406.74	407.00	-2	3,427	-0.06%
2020/09/16	2	406.00	1	401.00	406.00	1	3,494	0.03%
2020/09/15	2	396.75	1	396.50	397.50	1	3,481	0.03%
2020/09/14	0	393.00	0	0.00	391.50	0	3,544	0.00%
2020/09/11	0	0.00	1	392.00	391.50	-1	3,578	-0.03%
2020/09/10	0	395.00	0	0.00	394.50	0	3,611	0.00%
2020/09/09	2	391.77	0	0.00	392.50	2	3,637	0.06%
2020/09/07	1	398.95	2	394.00	392.50	-1	3,695	-0.03%
2020/09/04	2	392.50	2	390.50	397.50	0	3,745	0.00%
2020/09/03	0	0.00	1	398.00	394.50	-1	3,754	-0.03%
2020/09/02	1	391.50	0	0.00	393.50	1	3,850	0.03%
2020/09/01	0	395.00	0	0.00	393.50	0	4,020	0.00%
2020/08/31	2	398.00	0	0.00	394.00	2	4,066	0.05%
2020/08/28	1	391.00	1	394.00	395.00	0	4,094	0.00%
2020/08/27	1	398.50	3	399.67	399.00	-2	4,123	-0.05%
2020/08/26	1	389.50	1	390.00	393.00	0	4,182	0.00%
2020/08/25	0	391.50	1	390.50	388.50	-1	4,196	-0.02%
2020/08/24	1	387.50	0	0.00	388.00	1	4,212	0.02%
2020/08/21	2	387.56	1	384.00	390.50	1	4,232	0.02%
2020/08/20	2	379.00	6	370.92	379.50	-4	4,224	-0.09%
2020/08/18	1	407.00	0	0.00	408.00	1	4,196	0.02%
2020/08/17	1	413.50	0.1	415.00	413.00	1	4,221	0.02%
2020/08/14	0	0.00	1	409.50	412.00	-1	4,240	-0.02%
2020/08/13	5	412.00	0	409.00	409.00	5	4,264	0.12%
2020/08/12	1	409.00	4	406.52	409.00	-3	4,273	-0.07%
2020/08/11	0	0.00	1	420.41	415.50	-1	4,280	-0.02%
2020/08/10	12	413.46	1	418.50	412.50	11	4,302	0.26%
2020/08/07	13	421.54	1	422.01	420.50	12	4,324	0.28%
2020/08/06	3	429.33	4	431.37	430.00	-1	4,316	-0.02%
2020/08/05	2	431.00	2	432.47	425.50	0	4,355	0.00%
2020/08/04	2	421.50	2	425.00	428.00	0	4,305	0.00%
2020/08/03	8	417.56	2	416.50	413.50	6	4,341	0.14%
2020/07/31	6	421.58	1	424.00	421.50	5	4,360	0.11%
2020/07/30	1	426.00	1	433.93	428.00	0	4,473	0.00%
2020/07/29	1	424.50	1	431.92	428.00	0	4,587	0.00%
2020/07/28	5	431.70	4	429.75	425.50	1	4,602	0.02%
2020/07/27	3	418.00	12.1	418.29	418.00	-9.1	4,546	-0.20%
2020/07/24	4	412.38	5	415.30	408.00	-1	4,543	-0.02%
2020/07/23	1	416.00	0	0.00	415.00	1	4,553	0.02%
2020/07/22	9	420.22	11	417.73	420.00	-2	4,573	-0.04%
2020/07/21	9	412.94	9	408.56	409.50	0	4,560	0.00%
2020/07/20	5	391.62	2	393.50	394.50	3	4,516	0.07%
2020/07/17	4	391.23	7	388.36	387.00	-3	4,499	-0.07%
2020/07/16	12	400.91	6	400.92	391.50	6	4,543	0.13%
2020/07/15	7	428.71	0	0.00	426.00	7	4,482	0.16%
2020/07/14	4	431.63	1	430.50	430.00	3	4,503	0.07%
2020/07/13	11	436.05	4	433.63	436.00	7	4,493	0.16%
2020/07/10	5.1	424.90	17	426.12	423.00	-12	4,516	-0.26%
2020/07/09	10	434.70	3	435.33	433.50	7	4,514	0.15%
2020/07/08	5	425.40	6	425.92	427.00	-1	4,447	-0.02%
2020/07/07	6	426.50	10	426.20	425.00	-4	4,443	-0.09%
2020/07/06	7	426.36	26	422.31	428.00	-19	4,503	-0.42%
2020/07/03	2	410.25	15	410.17	410.50	-13	4,519	-0.29%
2020/07/02	0	0.00	5	412.30	412.00	-5	4,596	-0.11%
2020/07/01	0	0.00	3	408.51	410.00	-3	4,633	-0.07%
2020/06/30	1	402.03	0	0.00	403.00	1	4,656	0.02%
2020/06/29	4	397.28	1	397.00	397.00	3	4,715	0.06%
2020/06/24	2	407.50	12	407.17	406.50	-10	4,710	-0.21%
2020/06/23	2	409.00	6	406.50	405.50	-4	4,763	-0.08%
2020/06/22	2	403.25	1	405.50	403.00	1	4,786	0.02%
2020/06/19	1	404.00	1.1	396.37	402.50	-0.1	4,875	0.00%
2020/06/18	11	396.50	1	396.00	396.50	10	4,929	0.20%
2020/06/17	0	389.00	3	390.83	387.50	-3	4,976	-0.06%
2020/06/16	2	389.25	2	389.25	390.00	0	5,072	0.00%
2020/06/15	1	382.00	1	384.50	381.00	0	5,268	0.00%
2020/06/12	1	386.00	3	377.67	383.50	-2	5,373	-0.04%
2020/06/11	3	393.30	0	0.00	388.50	3	5,456	0.06%
2020/06/10	0	401.50	0	0.00	401.50	0	5,499	0.00%
2020/06/09	6	403.00	2	399.50	398.00	4	5,716	0.07%
2020/06/08	16	402.15	12	400.75	401.00	4	5,774	0.07%
2020/06/05	5	384.80	5	384.30	383.50	0	5,697	0.00%
2020/06/04	4	379.50	5	381.00	378.00	-1	5,738	-0.02%
2020/06/03	9	379.50	2.1	380.00	378.00	6.9	5,814	0.12%
2020/06/02	3	374.83	3	378.50	377.00	0	5,815	0.00%
2020/06/01	1	364.57	0	0.00	366.00	1	5,800	0.02%
2020/05/29	3	365.49	4	363.75	361.50	-1	5,829	-0.02%
2020/05/27	0	364.00	0	0.00	361.50	0	5,925	0.00%
2020/05/26	4	365.25	5.2	366.02	364.00	-1.2	6,004	-0.02%
2020/05/25	5	360.00	5	360.80	365.00	0	6,148	0.00%
2020/05/22	5	370.80	1	367.50	365.00	4	6,173	0.06%
2020/05/21	1	375.50	0	0.00	375.00	1	6,225	0.02%
2020/05/20	4	369.75	2	370.25	368.50	2	6,274	0.03%
2020/05/19	1	372.50	1	373.00	373.00	0	6,329	0.00%
2020/05/18	4	372.25	4	375.00	368.00	0	6,433	0.00%
2020/05/15	3	374.49	5	374.10	370.00	-2	6,485	-0.03%
2020/05/14	4	377.22	1	379.00	372.50	3	6,560	0.05%
2020/05/13	1	380.15	2	384.00	383.00	-1	6,654	-0.01%
2020/05/12	3	388.33	3	386.67	382.50	0	6,665	0.00%
2020/05/11	0	0.00	1	382.50	386.00	-1	6,641	-0.02%
2020/05/08	0	0.00	3	384.67	381.00	-3	6,642	-0.05%
2020/05/07	22	383.02	1	382.50	381.00	21	6,617	0.32%
2020/05/06	12	383.58	2	384.00	382.00	10	6,631	0.15%
2020/05/05	2	385.25	2	390.25	391.50	0	6,595	0.00%
2020/05/04	1	376.00	7	378.36	380.50	-6	6,582	-0.09%
2020/04/30	1.1	381.82	7	383.00	385.00	-5.9	6,630	-0.09%
2020/04/29	5	373.10	0	0.00	368.00	5	6,583	0.08%
2020/04/28	1	371.50	3	370.33	371.00	-2	6,593	-0.03%
2020/04/27	3	362.83	1	360.50	364.50	2	6,670	0.03%
2020/04/24	4	362.38	2	366.00	360.00	2	6,663	0.03%
2020/04/22	5	369.70	2	371.75	372.00	3	6,738	0.04%
2020/04/21	3	384.67	4	378.88	370.00	-1	6,929	-0.01%
2020/04/17	2	379.25	18	380.31	379.50	-16	7,046	-0.23%
2020/04/16	3	377.17	10	376.25	375.50	-7	7,000	-0.10%
2020/04/15	8	377.75	3	377.50	378.50	5	7,011	0.07%
2020/04/14	2	373.00	6	371.42	372.50	-4	6,994	-0.06%
2020/04/13	7	364.07	0	0.00	363.00	7	7,004	0.10%
2020/04/10	3	367.50	1	363.50	369.00	2	7,012	0.03%
2020/04/09	8	375.31	53	368.05	367.00	-45	7,127	-0.63%
2020/04/08	3	363.33	7.1	364.57	374.00	-4.1	7,101	-0.06%
2020/04/07	6	358.42	9	361.44	359.50	-3	7,041	-0.04%
2020/04/06	4	347.50	5	344.40	353.00	-1	6,954	-0.01%
2020/04/01	3	336.67	0	0.00	338.50	3	6,890	0.04%
2020/03/31	1	345.50	1	345.50	341.00	0	6,866	0.00%
2020/03/30	5	344.00	4	335.88	344.00	1	6,917	0.01%
2020/03/27	11	344.91	12	348.17	344.00	-1	6,900	-0.01%
2020/03/26	2	349.75	7	340.00	351.50	-5	6,814	-0.07%
2020/03/25	57	351.28	151	346.18	342.00	-94	6,754	-1.39%	大賣/
2020/03/24	7	340.50	3	341.00	334.50	4	6,678	0.06%
2020/03/23	2	333.50	3	322.17	321.00	-1	6,657	-0.02%
2020/03/20	15	341.23	8	335.31	342.50	7	6,615	0.11%
2020/03/19	4	297.88	6	306.17	311.50	-2	6,575	-0.03%
2020/03/18	4	327.13	5	328.40	319.00	-1	6,404	-0.02%
2020/03/17	4	319.50	0	0.00	318.00	4	6,347	0.06%
2020/03/16	8	328.63	4	340.63	322.00	4	6,253	0.06%
2020/03/13	155	339.74	13	346.35	354.00	142	6,193	2.29%	大買/鉅額交易
2020/03/12	7.1	360.13	7	359.57	368.00	0.1	5,981	0.00%
2020/03/11	4	376.63	4	376.88	372.00	0	5,906	0.00%
2020/03/10	2	370.75	1	375.00	379.00	1	5,946	0.02%
2020/03/09	12	387.75	66	385.45	377.00	-54	5,940	-0.91%
2020/03/06	5	409.00	0	0.00	407.00	5	5,841	0.09%
2020/03/05	2	421.00	5	421.20	420.00	-3	5,826	-0.05%
2020/03/04	42	412.30	1	411.00	410.00	41	5,790	0.71%
2020/03/03	30	416.63	2	422.50	417.00	28	5,765	0.49%
2020/03/02	2	408.00	0	0.00	411.00	2	5,732	0.03%
2020/02/27	8	413.69	6	415.67	409.50	2	5,656	0.04%
2020/02/26	23	432.89	2	442.75	427.00	21	5,567	0.38%
2020/02/25	1	448.00	0	0.00	451.00	1	5,423	0.02%
2020/02/24	3	457.00	0	0.00	455.00	3	5,417	0.06%
2020/02/21	8	453.44	2	454.00	459.50	6	5,379	0.11%
2020/02/20	2	454.00	9	456.06	456.00	-7	5,359	-0.13%
2020/02/19	4	447.75	10	450.55	454.00	-6	5,293	-0.11%
2020/02/18	10	440.05	2	448.25	437.00	8	5,200	0.15%
2020/02/17	3	448.50	4	451.00	449.50	-1	5,121	-0.02%
2020/02/14	4	438.50	3	435.00	447.50	1	5,047	0.02%
2020/02/13	1	429.00	0	0.00	425.50	1	4,946	0.02%
2020/02/11	1	422.00	10	422.90	423.00	-9	5,172	-0.17%
2020/02/10	1	418.00	3	412.00	414.50	-2	5,237	-0.04%
2020/02/07	18	421.14	3	421.33	418.00	15	5,335	0.28%
2020/02/06	4	429.25	24	430.29	428.00	-20	5,509	-0.36%
2020/02/05	1	436.00	2	439.25	431.50	-1	5,438	-0.02%
2020/02/04	4	426.25	12	424.17	430.00	-8	5,368	-0.15%
2020/02/03	7	395.29	2	397.75	418.00	5	5,338	0.09%
2020/01/31	7	399.79	5	401.60	400.00	2	5,282	0.04%
2020/01/30	2	386.50	5	389.10	386.00	-3	5,304	-0.06%
2020/01/20	4	421.88	0	0.00	420.00	4	5,222	0.08%
2020/01/17	3	425.00	2	423.75	422.00	1	5,236	0.02%
2020/01/16	3.2	417.50	1	413.50	425.00	2.2	5,194	0.04%
2020/01/15	2	421.50	12	419.46	417.00	-10	5,209	-0.19%
2020/01/14	8	408.63	7	407.29	410.00	1	5,117	0.02%
2020/01/13	5	380.20	5.1	389.43	396.00	-0.1	5,176	0.00%
2020/01/10	1	384.50	1	379.00	379.00	0	5,222	0.00%
2020/01/09	6	378.83	0	0.00	379.50	6	5,237	0.11%
2020/01/08	2	371.50	0	0.00	372.00	2	5,309	0.04%
2020/01/07	6	378.42	5	380.40	375.00	1	5,519	0.02%
2020/01/06	14	388.36	2	390.00	385.00	12	5,665	0.21%
2020/01/03	7	398.50	30	409.43	394.50	-23	5,679	-0.40%
2020/01/02	3	392.50	9	391.89	399.00	-6	5,578	-0.11%
2019/12/31	12	382.83	0	0.00	382.50	12	5,508	0.22%
2019/12/30	3	388.67	6	389.25	388.00	-3	5,516	-0.05%
2019/12/27	3	390.00	0	0.00	387.50	3	5,587	0.05%
2019/12/26	0	0.00	1	388.00	386.50	-1	5,625	-0.02%
2019/12/25	27	389.41	12	386.63	388.00	15	5,680	0.26%
2019/12/24	1	377.00	0	0.00	379.00	1	5,599	0.02%
2019/12/23	1	376.50	1	374.00	376.50	0	5,628	0.00%
2019/12/20	3	373.50	3	373.33	372.00	0	5,644	0.00%
2019/12/19	17.1	375.32	3	372.83	372.50	14.1	5,667	0.25%
2019/12/18	5	383.80	5	382.00	380.00	0	5,653	0.00%
2019/12/17	1.1	380.90	0	0.00	379.00	1.1	5,595	0.02%
2019/12/16	6	379.50	3	378.83	379.50	3	5,638	0.05%
2019/12/13	2	369.25	3	371.83	370.00	-1	5,588	-0.02%
2019/12/12	3	369.50	3	370.00	367.50	0	5,572	0.00%
2019/12/11	1	366.00	3	365.00	364.50	-2	5,508	-0.04%
2019/12/10	7	358.07	0	0.00	364.00	7	5,490	0.13%
2019/12/09	0	0.00	28	359.77	361.50	-28	5,467	-0.51%
2019/12/06	7	358.86	5	361.00	363.00	2	5,465	0.04%
2019/12/05	4	357.88	14	359.54	360.00	-10	5,424	-0.18%
2019/12/04	23	351.24	4	351.25	351.00	19	5,334	0.36%
2019/12/03	0	0.00	2	342.50	341.00	-2	5,302	-0.04%
2019/12/02	0	0.00	17	332.00	341.50	-17	5,301	-0.32%
2019/11/29	5	335.00	1	334.00	331.00	4	5,290	0.08%
2019/11/28	4	340.63	1	339.50	338.00	3	5,285	0.06%
2019/11/27	6	340.25	1	341.50	341.00	5	5,343	0.09%
2019/11/26	1	341.50	0	0.00	341.00	1	5,353	0.02%
2019/11/25	3	338.00	1	338.50	337.50	2	5,363	0.04%
2019/11/22	8	335.94	6	335.00	335.50	2	5,393	0.04%
2019/11/21	9	334.67	4	338.25	337.50	5	5,429	0.09%
2019/11/20	8	334.88	3	337.17	333.50	5	5,377	0.09%
2019/11/19	11	342.41	3	341.67	340.50	8	5,349	0.15%
2019/11/18	2	347.00	2	346.25	347.00	0	5,339	0.00%
2019/11/15	2	347.00	2	344.00	343.00	0	5,428	0.00%
2019/11/14	2	345.25	0	0.00	345.50	2	5,550	0.04%
2019/11/13	5	346.20	1	352.00	349.00	4	5,600	0.07%
2019/11/12	7	347.64	0	0.00	350.00	7	5,628	0.12%
2019/11/11	13	350.38	8	346.50	342.00	5	5,664	0.09%
2019/11/08	12	363.71	27	364.20	363.00	-15	5,592	-0.27%
2019/11/07	1	380.50	0	0.00	379.50	1	5,462	0.02%
2019/11/06	4	386.50	2	386.75	384.00	2	5,542	0.04%
2019/11/05	26	378.75	15	378.27	385.50	11	5,583	0.20%
2019/11/04	0	0.00	1	370.00	366.50	-1	5,416	-0.02%
2019/11/01	9	364.44	0	0.00	370.00	9	5,408	0.17%
2019/10/31	6	373.42	0	0.00	365.00	6	5,431	0.11%
2019/10/30	3	378.00	2	374.75	374.00	1	5,368	0.02%
2019/10/29	6	378.25	4	378.38	382.00	2	5,347	0.04%
2019/10/28	5	373.40	7	372.86	375.00	-2	5,297	-0.04%
2019/10/25	4	368.38	2	369.25	366.00	2	5,258	0.04%
2019/10/24	6	364.83	4	363.63	364.00	2	5,220	0.04%
2019/10/23	3	366.50	9	364.33	362.00	-6	5,266	-0.11%
2019/10/22	5	376.80	3	373.33	372.00	2	5,250	0.04%
2019/10/21	3	377.67	17	374.18	377.00	-14	5,166	-0.27%
2019/10/18	21	369.64	9	368.72	367.00	12	4,990	0.24%
2019/10/17	2	360.00	1	362.00	362.00	1	4,921	0.02%
2019/10/16	4	364.50	2	362.00	358.50	2	4,923	0.04%
2019/10/15	8	365.81	9	367.78	364.00	-1	4,928	-0.02%
2019/10/14	6	346.75	8	350.06	357.50	-2	4,754	-0.04%
2019/10/09	3	325.67	4	326.25	325.00	-1	4,605	-0.02%
2019/10/08	5	323.70	5	324.00	321.00	0	4,591	0.00%
2019/10/07	0	0.00	4	329.75	327.00	-4	4,644	-0.09%
2019/10/04	4	328.00	9	327.39	326.50	-5	4,663	-0.11%
2019/10/03	2	322.50	3	326.00	326.50	-1	4,673	-0.02%
2019/10/02	3	318.50	1	319.50	319.50	2	4,638	0.04%
2019/10/01	1	314.00	1.3	316.12	316.50	-0.3	4,618	-0.01%
2019/09/27	1	309.00	3	311.50	314.00	-2	4,599	-0.04%
2019/09/26	2	318.00	2	312.25	310.00	0	4,618	0.00%
2019/09/25	1	310.00	8	311.81	316.50	-7	4,620	-0.15%
2019/09/24	1	320.00	2	314.75	311.50	-1	4,682	-0.02%
2019/09/23	0	0.00	3	313.00	317.00	-3	4,656	-0.06%
2019/09/20	3	313.50	5	312.30	312.50	-2	4,714	-0.04%
2019/09/19	8.3	308.86	3	309.17	310.00	5.3	4,742	0.11%
2019/09/18	2	304.50	1	303.50	303.00	1	4,839	0.02%
2019/09/17	2	302.75	13	302.38	303.50	-11	4,843	-0.23%
2019/09/16	1	297.00	1.5	298.00	299.00	-0.5	4,865	-0.01%
2019/09/12	3	303.50	3	301.00	299.00	0	4,935	0.00%
2019/09/10	2	304.25	2	298.25	298.00	0	5,058	0.00%
2019/09/09	2	301.25	2	303.00	304.00	0	5,097	0.00%
2019/09/05	0	0.00	3	295.00	297.50	-3	5,094	-0.06%
2019/09/04	10	291.00	0	0.00	291.50	10	5,146	0.19%
2019/09/03	1	292.00	0	0.00	286.50	1	5,184	0.02%
2019/09/02	1.5	290.67	0	0.00	291.00	1.5	5,240	0.03%
2019/08/30	0	0.00	1	292.00	288.00	-1	5,289	-0.02%
2019/08/28	4	281.25	4	280.75	283.00	0	5,345	0.00%
2019/08/27	2	276.00	2	274.75	278.00	0	5,368	0.00%
2019/08/26	5	273.60	2	273.25	270.50	3	5,418	0.06%
2019/08/23	1	288.50	0	0.00	285.50	1	5,427	0.02%
2019/08/21	2	288.75	0	0.00	288.00	2	5,545	0.04%
2019/08/20	3	292.67	0	0.00	289.50	3	5,568	0.05%
2019/08/19	6	288.00	6	289.33	289.50	0	5,540	0.00%
2019/08/16	4	272.63	3	272.00	273.50	1	5,454	0.02%
2019/08/15	8	267.19	8	265.75	268.00	0	5,468	0.00%
2019/08/14	5	283.40	3	278.67	275.00	2	5,489	0.04%
2019/08/13	6.1	283.28	5	282.20	278.50	1.1	5,530	0.02%
2019/08/12	10	282.10	11	282.55	286.00	-1	5,624	-0.02%
2019/08/08	5	285.40	4	287.13	283.00	1	5,671	0.02%
2019/08/07	8	302.00	4	299.75	293.00	4	5,562	0.07%
2019/08/06	4	305.75	2	304.25	309.50	2	5,473	0.04%
2019/08/05	3	316.33	7	314.00	313.00	-4	5,498	-0.07%
2019/08/02	7	319.93	4	319.38	315.50	3	5,578	0.05%
2019/08/01	7	332.43	2	333.50	332.00	5	5,593	0.09%
2019/07/31	1	328.00	1	330.50	336.50	0	5,749	0.00%
2019/07/30	1	323.50	1	323.00	327.50	0	5,758	0.00%
2019/07/29	1	332.00	1	335.00	330.00	0	5,747	0.00%
2019/07/26	1	337.00	0	0.00	337.00	1	5,783	0.02%
2019/07/25	2	343.00	3	343.67	342.00	-1	5,781	-0.02%
2019/07/24	5	335.50	5	337.10	339.00	0	5,781	0.00%
2019/07/23	1	332.00	2	329.75	329.00	-1	5,800	-0.02%
2019/07/22	0	0.00	17	329.09	328.50	-17	5,816	-0.29%
2019/07/19	3	326.50	1	327.50	329.00	2	5,869	0.03%
2019/07/18	5	321.80	11	321.59	319.00	-6	5,891	-0.10%
2019/07/17	15	331.53	4	332.25	328.50	11	5,887	0.19%
2019/07/16	1	352.50	38	351.83	352.50	-37	5,870	-0.63%
2019/07/15	2	345.75	4	345.13	349.00	-2	5,949	-0.03%
2019/07/12	5	340.30	1.7	343.65	339.50	3.3	6,169	0.05%
2019/07/11	13	342.58	14	338.57	344.00	-1	6,224	-0.02%
2019/07/10	5	329.40	0	0.00	335.00	5	6,222	0.08%
2019/07/09	0	0.00	3	332.50	327.00	-3	6,257	-0.05%
2019/07/08	1	339.00	0	0.00	339.00	1	6,348	0.02%
2019/07/05	1	337.00	3	335.50	336.50	-2	6,438	-0.03%
2019/07/04	6	332.50	0	0.00	334.00	6	6,482	0.09%
2019/07/03	2	327.50	0	0.00	326.50	2	6,657	0.03%
2019/07/02	2	325.25	3	332.00	329.00	-1	6,696	-0.01%
2019/07/01	8	324.69	1	327.00	326.50	7	6,742	0.10%
2019/06/28	4	313.38	3	312.83	314.50	1	6,806	0.01%
2019/06/27	3	309.00	8	309.69	312.00	-5	7,057	-0.07%
2019/06/26	9	305.33	6	303.50	306.00	3	7,025	0.04%
2019/06/25	8	302.88	10	303.95	302.00	-2	7,102	-0.03%
2019/06/24	2	312.50	0	0.00	316.00	2	6,979	0.03%
2019/06/21	3	314.00	2	313.00	311.50	1	6,975	0.01%
2019/06/20	4	315.25	4	315.13	312.00	0	6,985	0.00%
2019/06/19	20	309.00	2	309.25	311.00	18	6,974	0.26%
2019/06/18	1	307.50	1	306.00	303.00	0	6,947	0.00%
2019/06/17	6	309.92	4	309.63	308.50	2	7,039	0.03%
2019/06/14	1	310.00	1	308.00	305.50	0	7,043	0.00%
2019/06/13	1	307.00	0	0.00	307.00	1	7,066	0.01%
2019/06/12	0	0.00	200	314.88	310.00	-200	7,142	-2.80%	大賣/鉅額交易
2019/06/11	2	305.00	4	307.13	308.50	-2	7,154	-0.03%
2019/06/10	10	296.90	2	299.00	304.00	8	7,170	0.11%
2019/06/06	4	292.13	2	292.00	290.00	2	7,179	0.03%
2019/06/04	1	303.50	2	301.00	297.00	-1	7,220	-0.01%
2019/06/03	4	300.88	1	302.00	299.00	3	7,319	0.04%
2019/05/31	6	302.25	7	300.43	305.00	-1	7,381	-0.01%
2019/05/30	6	294.67	4	294.63	292.00	2	7,394	0.03%
2019/05/29	1	290.50	15	290.07	293.00	-14	7,504	-0.19%
2019/05/28	1	297.50	2	298.00	298.00	-1	7,571	-0.01%
2019/05/27	4	300.88	4	296.63	300.00	0	7,738	0.00%
2019/05/24	5	304.80	2	304.50	300.00	3	7,834	0.04%
2019/05/23	3	302.33	0	0.00	303.00	3	7,892	0.04%
2019/05/22	2	313.00	2	317.00	309.00	0	7,976	0.00%
2019/05/21	41	299.80	3	304.50	312.50	38	8,000	0.47%
2019/05/20	172	307.19	7	307.43	301.50	165	8,001	2.06%	大買/鉅額交易
2019/05/17	7	313.50	5	315.30	310.00	2	8,077	0.02%
2019/05/16	3	316.17	180	327.96	316.00	-177	8,134	-2.18%	大賣/鉅額交易
2019/05/14	13	327.23	4	330.38	331.00	9	8,506	0.11%
2019/05/13	101	335.53	5	335.10	330.00	96	8,614	1.11%	大買/
2019/05/10	111	342.74	13.1	344.40	342.00	97.9	8,615	1.14%	大買/
2019/05/09	2	342.00	3	342.33	342.50	-1	8,626	-0.01%
2019/05/08	7	352.14	14	351.82	345.00	-7	8,658	-0.08%
2019/05/07	5	346.50	5	346.40	348.00	0	8,684	0.00%
2019/05/06	3	340.33	1	339.00	338.00	2	8,922	0.02%
2019/05/03	2	350.50	2	350.00	350.50	0	8,966	0.00%
2019/05/02	3	338.33	3	339.67	344.00	0	9,028	0.00%
2019/04/30	2.2	335.73	2	332.00	337.00	0.2	9,132	0.00%
2019/04/29	12.2	341.92	4	338.00	332.00	8.2	9,224	0.09%
2019/04/26	5.4	352.50	23	351.50	350.00	-17.7	9,414	-0.19%
2019/04/25	3	350.33	5	349.40	357.00	-2	9,504	-0.02%
2019/04/24	9	356.11	10	356.25	351.50	-1	9,552	-0.01%
2019/04/23	6	353.25	2	353.50	351.00	4	9,659	0.04%
2019/04/22	2	360.00	3	366.67	350.00	-1	9,811	-0.01%
2019/04/19	5	358.50	12	357.21	360.00	-7	9,935	-0.07%
2019/04/18	15	359.00	20	356.88	346.00	-5	10,022	-0.05%
2019/04/17	3	344.67	2	346.50	345.00	1	9,944	0.01%
2019/04/16	3	339.00	4	339.63	339.00	-1	9,991	-0.01%
2019/04/15	4	331.25	6	333.25	335.00	-2	10,134	-0.02%
2019/04/12	7	328.57	10	325.65	324.50	-3	10,345	-0.03%
2019/04/11	7	339.93	5	342.30	335.00	2	10,436	0.02%
2019/04/10	5	348.10	6	345.33	345.00	-1	10,425	-0.01%
2019/04/09	5	353.00	7	353.43	350.50	-2	10,552	-0.02%
2019/04/08	5	340.10	4	339.25	340.00	1	10,527	0.01%
2019/04/03	7	330.36	8	329.69	330.50	-1	10,551	-0.01%
2019/04/02	8	330.19	7.2	330.58	326.00	0.8	10,601	0.01%
2019/04/01	9	316.78	7	325.57	324.00	2	10,630	0.02%
2019/03/29	3	299.50	8	300.50	303.00	-5	10,399	-0.05%
2019/03/28	5	301.40	1	299.50	298.50	4	10,616	0.04%
2019/03/27	2	294.75	1	295.00	294.50	1	10,780	0.01%
2019/03/26	4	300.38	4	297.63	299.50	0	10,894	0.00%
2019/03/25	3	296.00	2	295.00	297.00	1	11,040	0.01%
2019/03/22	15	310.87	5	307.10	306.00	10	11,121	0.09%
2019/03/21	14	311.71	6	311.58	308.00	8	11,260	0.07%
2019/03/20	9	317.67	6	316.58	313.50	3	11,329	0.03%
2019/03/19	5	307.20	10	309.45	308.50	-5	11,396	-0.04%
2019/03/18	8	305.56	6	305.08	304.00	2	11,462	0.02%
2019/03/15	13	300.65	15	302.70	304.00	-2	11,610	-0.02%
2019/03/14	10	301.50	8	297.44	293.50	2	11,695	0.02%
2019/03/13	11	304.36	9	303.50	300.50	2	11,873	0.02%
2019/03/12	5.1	315.98	5	310.40	303.50	0.1	11,988	0.00%
2019/03/11	10	310.20	9	310.67	309.50	1	12,113	0.01%
2019/03/08	10	303.75	9	305.61	311.00	1	12,398	0.01%
2019/03/07	16	317.63	13	313.62	306.50	3	12,506	0.02%
2019/03/06	7	322.29	12	326.54	325.00	-5	12,647	-0.04%
2019/03/05	12	319.79	13	322.00	320.00	-1	12,957	-0.01%
2019/03/04	18	331.36	13	327.00	325.50	5	13,150	0.04%
2019/02/27	7	332.14	4	332.63	335.00	3	13,118	0.02%
2019/02/26	19	340.66	17	341.50	332.00	2	13,125	0.02%
2019/02/25	11	331.41	9	334.72	331.00	2	13,139	0.02%
2019/02/22	17	341.35	15	342.37	337.50	2	13,254	0.02%
2019/02/21	21.1	343.00	5	342.10	340.00	16.1	13,199	0.12%
2019/02/20	27	353.50	10	353.95	352.00	17	13,176	0.13%
2019/02/19	5	349.10	9	349.89	348.00	-4	13,351	-0.03%
2019/02/18	2	358.25	1	359.00	354.00	1	13,400	0.01%
2019/02/15	8	347.63	17	348.97	355.00	-9	13,390	-0.07%
2019/02/14	37	344.46	34.3	349.08	353.00	2.7	13,391	0.02%
2019/02/13	20	326.68	25	331.22	345.00	-5	13,300	-0.04%
2019/02/12	13	307.04	16	311.81	315.50	-3	13,159	-0.02%
2019/02/11	8	294.06	2	295.00	292.00	6	13,198	0.05%
2019/01/30	9	286.22	11	288.86	290.00	-2	13,395	-0.01%
2019/01/29	17	280.88	5	280.50	282.50	12	13,435	0.09%
2019/01/28	13	294.69	11	291.09	288.00	2	13,513	0.01%
2019/01/25	11	278.41	21.3	281.08	290.00	-10.3	13,660	-0.08%
2019/01/24	10	266.60	12	267.75	264.00	-2	13,485	-0.01%
2019/01/23	19	265.50	13.1	264.77	266.00	5.9	13,405	0.04%
2019/01/22	15	266.03	17	268.21	269.00	-2	13,586	-0.01%
2019/01/21	13	266.38	13	267.65	266.50	0	13,651	0.00%
2019/01/18	19	263.00	16	263.09	263.00	3	13,694	0.02%
2019/01/17	11	275.27	9	274.56	272.00	2	13,546	0.01%
2019/01/16	17	271.79	19	271.66	273.50	-2	13,588	-0.01%
2019/01/15	15	268.17	17	268.35	271.50	-2	13,579	-0.01%
2019/01/14	11	273.41	7	272.00	265.50	4	13,566	0.03%
2019/01/11	9	292.11	5	290.90	287.50	4	13,568	0.03%
2019/01/10	9	284.89	11.2	287.10	292.00	-2.2	13,508	-0.02%
2019/01/09	8	275.69	7	279.86	277.00	1	13,467	0.01%
2019/01/08	9	271.06	11	271.50	271.50	-2	13,496	-0.01%
2019/01/07	13	269.81	11	268.59	273.00	2	13,563	0.01%
2019/01/04	12.3	249.24	13	246.27	256.00	-0.7	13,583	-0.01%
2019/01/03	10	259.20	7	262.93	252.50	3	13,569	0.02%
2019/01/02	1	273.00	1	282.00	273.00	0	13,637	0.00%
2018/12/28	12.2	284.11	5	285.30	280.50	7.2	13,785	0.05%
2018/12/27	5	281.40	42	278.02	290.00	-37	13,841	-0.27%
2018/12/26	5	281.20	2	275.75	264.00	3	13,798	0.02%
2018/12/25	5.1	276.42	3	275.00	275.50	2.1	13,869	0.02%
2018/12/24	13	288.27	7	288.29	290.00	6	13,824	0.04%
2018/12/22	7	293.64	8	291.31	295.00	-1	13,767	-0.01%
2018/12/21	14	290.61	11	291.23	298.00	3	13,950	0.02%
2018/12/20	10	300.30	10	304.40	294.00	0	13,820	0.00%
2018/12/19	10	317.10	9	318.00	313.50	1	13,677	0.01%
2018/12/18	2	325.25	3	320.17	317.50	-1	13,885	-0.01%
2018/12/17	6.3	320.94	5	320.90	324.00	1.3	13,954	0.01%
2018/12/14	10	314.25	8	315.69	315.00	2	13,977	0.01%
2018/12/13	6	327.17	6	327.17	328.00	0	13,889	0.00%
2018/12/12	4	327.88	6	327.33	330.00	-2	13,877	-0.01%
2018/12/11	6	320.50	3	320.67	315.50	3	13,873	0.02%
2018/12/10	12	310.92	14	311.36	316.50	-2	13,931	-0.01%
2018/12/07	15	324.23	10	326.00	323.50	5	13,904	0.04%
2018/12/06	18	329.53	11	319.32	319.50	7	13,948	0.05%
2018/12/05	11	348.23	9	347.83	346.00	2	13,847	0.01%
2018/12/04	3	364.67	10	362.75	361.50	-7	13,889	-0.05%
2018/12/03	14	383.43	14	382.71	375.00	0	13,917	0.00%
2018/11/30	24	361.25	13	359.73	366.00	11	13,691	0.08%
2018/11/29	29	358.41	10	357.10	356.00	19	13,528	0.14%
2018/11/28	27	352.83	28	349.04	344.50	-1	13,391	-0.01%
2018/11/27	12	314.50	10	312.95	334.00	2	13,129	0.02%
2018/11/26	9	304.39	9	303.67	304.00	0	12,935	0.00%
2018/11/23	6	301.17	8	299.31	295.00	-2	12,923	-0.02%
2018/11/22	11	309.14	10	307.80	299.50	1	12,835	0.01%
2018/11/21	16	303.09	6.2	304.66	312.00	9.8	12,672	0.08%
2018/11/20	4	295.00	5	295.30	295.50	-1	12,488	-0.01%
2018/11/19	12	294.71	8	293.19	296.00	4	12,557	0.03%
2018/11/16	8	304.50	13	300.42	292.00	-5	12,504	-0.04%
2018/11/15	3.2	298.00	5	299.50	302.00	-1.8	12,368	-0.01%
2018/11/14	10	295.85	4	295.50	294.00	6	12,369	0.05%
2018/11/13	8	293.88	19	285.58	294.50	-11	12,439	-0.09%
2018/11/12	11	294.32	8	294.69	297.00	3	12,329	0.02%
2018/11/09	10	293.70	5	292.90	294.00	5	12,298	0.04%
2018/11/08	14	308.82	37	300.41	292.50	-23	12,225	-0.19%
2018/11/07	89	296.79	34	289.94	296.50	55	12,146	0.45%
2018/11/06	30	286.53	20	293.00	278.00	10	11,990	0.08%
2018/11/05	9	288.28	10	286.65	299.00	-1	11,952	-0.01%
2018/11/02	15	287.97	19	286.42	287.00	-4	11,943	-0.03%
2018/11/01	5	268.00	27	268.56	270.00	-22	11,716	-0.19%
2018/10/31	6	245.50	2	245.50	245.50	4	11,649	0.03%
2018/10/30	62	220.55	65	220.87	223.50	-3	11,666	-0.03%
2018/10/29	16	207.00	21	212.00	220.50	-5	11,469	-0.04%
2018/10/26	9	210.94	8	208.88	200.50	1	11,380	0.01%
2018/10/25	41	214.88	41	214.78	214.50	0	11,212	0.00%
2018/10/24	9	242.11	5	243.70	238.00	4	11,080	0.04%
2018/10/23	6	249.00	135	247.86	245.50	-129	10,927	-1.18%	大賣/鉅額交易
2018/10/22	10	251.35	6	249.00	257.00	4	10,839	0.04%
2018/10/19	11	250.09	9	249.50	246.50	2	10,748	0.02%
2018/10/18	11	268.91	14	268.64	265.00	-3	10,581	-0.03%
2018/10/17	9	267.61	8	267.13	269.50	1	10,438	0.01%
2018/10/16	135	271.87	22	271.93	258.50	113	10,298	1.10%	大買/鉅額交易
2018/10/15	12	259.54	27	256.93	262.50	-15	10,177	-0.15%
2018/10/12	14	253.68	4	258.13	260.00	10	10,046	0.10%
2018/10/11	12	246.96	11	247.00	246.50	1	9,807	0.01%
2018/10/09	17	260.24	14	256.64	267.00	3	9,571	0.03%
2018/10/08	24	265.88	13	263.15	253.00	11	9,293	0.12%
2018/10/05	14	287.68	13	287.23	275.00	1	9,026	0.01%
2018/10/04	22	309.55	19	307.13	304.50	3	8,783	0.03%
2018/10/03	17	317.68	14	319.18	312.50	3	8,652	0.03%
2018/10/02	5	335.80	7	336.36	333.50	-2	8,538	-0.02%
2018/10/01	9	334.83	7	335.36	339.00	2	8,544	0.02%
2018/09/28	6	334.00	8	334.06	336.50	-2	8,532	-0.02%
2018/09/27	2	332.25	7	334.93	320.00	-5	8,366	-0.06%
2018/09/26	11	344.27	9	342.17	344.00	2	8,331	0.02%
2018/09/25	16	344.50	118	345.19	348.50	-102	8,202	-1.24%	大賣/鉅額交易
2018/09/21	2	324.00	6	329.42	331.50	-4	7,889	-0.05%
2018/09/20	3	299.83	13	298.54	301.50	-10	7,700	-0.13%
2018/09/19	4	291.50	9	296.28	291.50	-5	7,583	-0.07%
2018/09/18	9	293.72	5	296.00	291.50	4	7,552	0.05%
2018/09/17	12	311.42	13	308.85	306.00	-1	7,493	-0.01%
2018/09/14	12	300.83	9	300.00	314.00	3	7,337	0.04%
2018/09/13	8	289.75	8	295.50	285.50	0	7,191	0.00%
2018/09/12	127	299.82	21	303.05	294.00	106	7,042	1.51%	大買/鉅額交易
2018/09/11	5	306.60	12	314.58	314.50	-7	6,854	-0.10%
2018/09/10	23	308.61	18	307.78	301.00	5	6,685	0.07%
2018/09/07	12	351.08	10	352.30	334.00	2	6,490	0.03%
2018/09/06	5	362.60	6	354.33	364.50	-1	6,290	-0.02%
2018/09/05	5	353.90	3	354.50	352.00	2	6,239	0.03%
2018/09/04	7	350.93	6	350.33	354.00	1	6,213	0.02%
2018/09/03	14	362.96	6	371.42	355.00	8	6,117	0.13%
2018/08/31	1	390.50	1	393.00	392.00	0	6,010	0.00%
2018/08/30	7	408.57	7	406.36	405.50	0	5,953	0.00%
2018/08/29	7	387.43	8	385.88	394.00	-1	5,874	-0.02%
2018/08/28	7	388.00	6	385.83	384.00	1	5,878	0.02%
2018/08/27	4	378.88	10	382.75	389.00	-6	5,845	-0.10%
2018/08/24	7	369.00	6	371.67	368.00	1	5,848	0.02%
2018/08/23	6	383.75	6	384.25	387.50	0	5,850	0.00%
2018/08/22	6	381.83	16	384.13	382.00	-10	5,934	-0.17%
2018/08/21	7	382.07	5	380.90	393.00	2	5,884	0.03%
2018/08/20	7	372.07	6	378.33	366.00	1	5,792	0.02%
2018/08/17	9	403.17	7	401.43	393.50	2	5,632	0.04%
2018/08/16	3	409.17	6	403.58	409.50	-3	5,620	-0.05%
2018/08/15	5	403.90	3	404.67	399.50	2	5,601	0.04%
2018/08/14	7	405.57	6	408.58	419.00	1	5,582	0.02%
2018/08/13	1	428.00	3	412.50	404.50	-2	5,472	-0.04%
2018/08/10	14	446.00	13	446.77	449.00	1	5,458	0.02%
2018/08/09	6	449.83	5	442.90	438.00	1	5,486	0.02%
2018/08/08	9	477.89	5	475.60	464.50	4	5,522	0.07%
2018/08/07	1	499.00	1	509.00	505.00	0	5,553	0.00%
2018/08/03	8	469.31	8	467.94	475.00	0	5,806	0.00%
2018/08/02	2	475.00	2	477.25	479.00	0	5,715	0.00%
2018/08/01	3	499.67	2	507.00	504.00	1	5,685	0.02%
2018/07/31	0	0.00	1	517.00	517.00	-1	5,673	-0.02%
2018/07/27	0	0.00	1	528.00	541.00	-1	5,696	-0.02%
2018/07/26	1	542.00	0	0.00	536.00	1	5,742	0.02%
2018/07/25	1	526.00	1	529.00	530.00	0	5,681	0.00%
2018/07/23	0	0.00	2	494.50	498.00	-2	5,649	-0.04%
2018/07/20	3	548.67	2	526.50	511.00	1	5,609	0.02%
2018/07/19	2	517.00	3.1	526.41	534.00	-1.1	5,531	-0.02%
2018/07/16	1	518.00	0	0.00	520.00	1	5,490	0.02%
2018/07/10	2	525.00	4	522.00	521.00	-2	5,676	-0.04%
2018/07/09	6	509.83	6	515.00	513.00	0	5,778	0.00%
2018/07/06	4	470.00	2	483.75	493.50	2	5,705	0.04%
2018/07/03	1	480.50	1	487.50	485.50	0	5,552	0.00%
2018/06/28	2	527.00	2	516.50	505.00	0	5,486	0.00%
2018/06/27	1	516.00	1	528.00	528.00	0	5,472	0.00%
2018/06/26	2	507.50	2	517.00	501.00	0	5,420	0.00%
2018/06/15	0	0.00	0	524.00	519.00	0	5,434	0.00%
2018/06/14	1	521.00	1	516.00	529.00	0	5,431	0.00%
2018/06/08	0	0.00	3	539.33	542.00	-3	5,448	-0.06%
2018/06/07	0	554.00	0	0.00	554.00	0	5,420	0.00%
2018/06/06	0	0.00	1	572.00	567.00	-1	5,440	-0.02%
2018/06/05	3	557.00	4	565.50	560.00	-1	5,434	-0.02%
2018/06/04	1	562.00	1	570.00	564.00	0	5,369	0.00%
2018/06/01	2	579.00	0	0.00	571.00	2	5,380	0.04%
2018/05/31	3	620.33	1	615.00	593.00	2	5,309	0.04%
2018/05/30	6	598.83	7	607.29	621.00	-1	5,183	-0.02%
2018/05/29	2	594.00	2	584.50	584.00	0	5,073	0.00%
2018/05/28	3	584.00	2	580.50	575.00	1	5,012	0.02%
2018/05/25	2	559.50	2	569.50	568.00	0	4,972	0.00%
2018/05/23	4	551.25	2	536.00	538.00	2	4,852	0.04%
2018/05/22	0	0.00	2	559.50	542.00	-2	4,766	-0.04%
2018/05/21	1	564.00	0	0.00	561.00	1	4,740	0.02%
2018/05/18	2	571.00	3	564.00	561.00	-1	4,711	-0.02%
2018/05/17	3	575.67	3	565.67	560.00	0	4,688	0.00%
2018/05/16	6	614.67	5	598.40	580.00	1	4,606	0.02%
2018/05/15	8	597.75	8	601.88	580.00	0	4,474	0.00%
2018/05/14	11	568.91	10	578.10	583.00	1	4,405	0.02%
2018/05/11	2	521.50	3	525.33	530.00	-1	4,252	-0.02%
2018/05/10	1	500.00	0.1	505.00	500.00	0.9	4,107	0.02%
2018/05/09	2	510.50	1	500.00	500.00	1	4,106	0.02%
2018/05/08	27	507.61	2	497.75	497.00	25	4,061	0.62%
2018/05/07	0	0.00	3	481.83	490.50	-3	4,035	-0.07%
2018/05/03	2	502.50	2	493.25	491.00	0	4,058	0.00%
2018/05/02	0	0.00	22	489.64	492.50	-22	4,034	-0.55%
2018/04/27	2	488.50	2	488.00	488.00	0	4,112	0.00%
2018/04/24	0	0.00	1	476.50	475.00	-1	4,281	-0.02%
2018/04/23	1	516.00	0	508.00	508.00	1	4,248	0.02%
2018/04/20	0	0.00	1	511.00	508.00	-1	4,268	-0.02%
2018/04/19	4	535.50	3	525.33	523.00	1	4,248	0.02%
2018/04/18	0	0.00	1	520.00	520.00	-1	4,163	-0.02%
2018/04/17	2	514.43	1	508.00	505.00	1	4,186	0.02%
2018/04/16	5	512.60	1	516.00	519.00	4	4,225	0.09%
2018/04/13	3	500.50	4	494.13	493.00	-1	4,196	-0.02%
2018/04/12	1	470.00	1	474.00	475.00	0	4,055	0.00%
2018/04/11	1	466.50	2	466.75	465.00	-1	4,120	-0.02%
2018/04/10	1	472.00	1	467.50	458.50	0	4,164	0.00%
2018/04/09	1	464.00	3	468.33	472.00	-2	4,251	-0.05%
2018/04/03	3	455.00	2	457.25	464.00	1	4,209	0.02%
2018/04/02	0	0.00	1	451.50	449.50	-1	4,213	-0.02%
2018/03/31	2	463.00	2	455.75	455.00	0	4,237	0.00%
2018/03/30	1	473.00	1	469.00	470.00	0	4,282	0.00%
2018/03/29	2	467.00	0	0.00	463.50	2	4,333	0.05%
2018/03/28	0	0.00	3	462.00	464.00	-3	4,310	-0.07%
2018/03/27	1	471.00	3	471.50	472.00	-2	4,289	-0.05%
2018/03/26	2	449.75	1	451.50	452.00	1	4,301	0.02%
2018/03/23	1	458.00	1	447.00	443.50	0	4,316	0.00%
2018/03/22	2	469.75	2	474.50	469.00	0	4,303	0.00%
2018/03/21	3	463.67	2	459.50	459.50	1	4,226	0.02%
2018/03/19	5	470.80	1	470.00	449.50	4	4,232	0.09%
2018/03/16	2	451.25	4	457.13	460.00	-2	4,192	-0.05%
2018/03/14	0	0.00	2	440.50	441.50	-2	4,184	-0.05%
2018/03/13	5	447.10	3	443.67	443.00	2	4,320	0.05%
2018/03/12	2	432.50	3	438.33	440.00	-1	4,373	-0.02%
2018/03/09	1	433.00	0	0.00	426.50	1	4,372	0.02%
2018/03/08	1	429.50	1	425.50	425.50	0	4,415	0.00%
2018/03/07	4	427.00	6	424.00	422.50	-2	4,473	-0.04%
2018/03/06	3	413.50	2	417.00	417.00	1	4,507	0.02%
2018/03/05	7	404.93	3	402.00	402.00	4	4,602	0.09%
2018/03/02	3	412.17	3	409.00	409.00	0	4,618	0.00%
2018/03/01	1	420.50	1	421.50	421.50	0	4,643	0.00%
2018/02/27	3	425.67	2	423.00	426.00	1	4,686	0.02%
2018/02/26	2	426.00	3	420.00	419.00	-1	4,705	-0.02%
2018/02/23	1	426.50	2	422.00	420.00	-1	4,754	-0.02%
2018/02/21	2	422.00	2	423.50	421.00	0	5,035	0.00%
2018/02/12	1	410.00	1	405.50	405.50	0	5,021	0.00%
2018/02/09	2	396.00	2	389.75	402.00	0	5,047	0.00%
2018/02/08	2	426.25	3	412.83	415.00	-1	5,024	-0.02%
2018/02/07	6	430.42	16	431.63	433.00	-10	5,016	-0.20%
2018/02/06	2	396.50	1	411.00	394.00	1	5,086	0.02%
2018/02/02	4	446.63	3	444.70	445.00	1	5,378	0.02%
2018/02/01	3	453.50	4	451.88	451.00	-1	5,463	-0.02%
2018/01/31	5	436.20	3	440.50	446.00	2	5,546	0.04%
2018/01/26	2	457.75	1	440.50	438.00	1	5,604	0.02%
2018/01/24	3	470.83	4	468.13	468.50	-1	5,552	-0.02%
2018/01/23	3	482.17	2	472.00	467.50	1	5,557	0.02%
2018/01/22	2	447.50	4	471.00	479.00	-2	5,541	-0.04%
2018/01/19	4	444.25	3	442.33	442.00	1	5,490	0.02%
2018/01/18	2	437.50	3	440.67	439.00	-1	5,512	-0.02%
2018/01/17	1	432.00	0	0.00	427.50	1	5,514	0.02%
2018/01/16	3	434.67	5	433.20	433.00	-2	5,546	-0.04%
2018/01/15	1	432.00	3	429.50	432.00	-2	5,556	-0.04%
2018/01/12	1	432.50	0	0.00	433.00	1	5,644	0.02%
2018/01/11	5	421.90	3	423.83	431.50	2	5,738	0.03%
2018/01/10	4	429.50	3	425.00	417.00	1	5,738	0.02%
2018/01/09	3	443.00	5	445.00	445.50	-2	5,716	-0.03%
2018/01/08	1	429.50	4	433.13	435.00	-3	5,727	-0.05%
2018/01/05	5	440.50	2	433.75	433.50	3	5,733	0.05%
2018/01/04	7	430.00	5	433.50	430.00	2	5,747	0.03%
2018/01/03	4	416.63	5	431.10	429.00	-1	5,736	-0.02%
2018/01/02	1	399.00	2	400.25	399.00	-1	5,672	-0.02%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－2024/04/09

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

中華信評15日下調環球晶（6488）圓流動性評估結果，由「強健」調整為「允當」，中華信評指出，環球晶2024年至2025......詳全文

環球晶

券商分點績效/獲利分析

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

兆豐-高雄 券商分點個股進出 兆豐-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析