環球晶 (6488)-永豐金-內湖券商分點個股進出

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
527
漲跌
▲6
漲幅
+1.15%
成交量
2,697張
產業
上櫃半導體類股
1304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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	1	526.00	0	0.00	527.00	1	2,311	0.04%
2024/05/30	0	0.00	1	525.00	521.00	-1	2,287	-0.04%
2024/05/29	0	529.00	0	0.00	527.00	0	2,295	0.00%
2024/05/28	2.3	529.70	5	529.00	530.00	-2.7	2,300	-0.12%
2024/05/24	0	0.00	2	523.00	525.00	-2	2,337	-0.09%
2024/05/23	0	0.00	0.2	518.00	520.00	-0.2	2,336	-0.01%
2024/05/22	1	518.00	0	0.00	520.00	1	2,339	0.04%
2024/05/21	0	517.00	0.3	517.00	517.00	-0.3	2,340	-0.01%
2024/05/20	0.1	523.00	0	0.00	524.00	0.1	2,339	0.00%
2024/05/16	1	514.09	0	0.00	517.00	1	2,341	0.04%
2024/05/15	0	515.00	0.1	515.00	513.00	-0.1	2,356	0.00%
2024/05/14	1	512.04	0	0.00	513.00	1	2,410	0.04%
2024/05/13	0.4	514.61	0	0.00	516.00	0.4	2,405	0.02%
2024/05/10	0.2	515.00	9	509.44	515.00	-8.8	2,393	-0.37%
2024/05/09	13	506.31	1	504.00	504.00	12	2,383	0.50%
2024/05/08	6	510.67	1.2	513.00	512.00	4.8	2,359	0.20%
2024/05/07	1.7	528.00	0	0.00	527.00	1.7	2,318	0.07%
2024/05/03	1.2	520.71	2	518.00	520.00	-0.8	2,218	-0.04%
2024/04/30	0	523.00	1	526.00	522.00	-1	2,189	-0.05%
2024/04/26	0	0.00	1	515.00	511.00	-1	2,197	-0.05%
2024/04/25	0.1	510.17	0.8	510.45	507.00	-0.8	2,201	-0.04%
2024/04/24	2.4	517.66	4	520.50	525.00	-1.7	2,208	-0.07%
2024/04/23	1	503.00	3	509.33	504.00	-2	2,218	-0.09%
2024/04/22	1.2	510.27	0	0.00	503.00	1.2	2,215	0.05%
2024/04/19	22.3	527.34	2.3	524.44	520.00	20	2,190	0.91%
2024/04/18	2.3	545.90	1	550.00	547.00	1.3	2,135	0.06%
2024/04/17	0	542.00	0.4	544.00	544.00	-0.3	2,128	-0.01%
2024/04/16	8.4	539.39	1.2	536.28	535.00	7.2	2,109	0.34%
2024/04/15	8.4	543.23	0	548.00	545.00	8.4	2,076	0.40%
2024/04/12	1.1	546.11	0	554.12	545.00	1	2,053	0.05%
2024/04/11	1.1	548.00	2.7	546.85	545.00	-1.6	2,023	-0.08%
2024/04/10	1.4	554.85	1	555.02	553.00	0.4	2,012	0.02%
2024/04/09	0	0.00	0	552.00	551.00	0	2,031	0.00%
2024/04/08	2	545.52	0	550.00	551.00	2	2,025	0.10%
2024/04/03	1.1	553.10	0	0.00	555.00	1.1	2,018	0.05%
2024/04/02	0	0.00	1	560.07	558.00	-1	2,034	-0.05%
2024/04/01	1	564.02	1	562.00	563.00	0	2,051	0.00%
2024/03/29	0	0.00	2	567.14	580.00	-2	2,023	-0.10%
2024/03/28	0.3	556.55	1	555.00	555.00	-0.7	1,949	-0.03%
2024/03/27	9.2	546.25	4	548.00	548.00	5.2	1,912	0.27%
2024/03/26	8.1	572.94	3.1	566.85	565.00	5	1,809	0.28%
2024/03/25	1.1	591.27	2.3	584.07	582.00	-1.2	1,778	-0.07%
2024/03/22	4	594.75	3	592.67	592.00	1	1,772	0.06%
2024/03/21	6.2	603.29	5.2	607.92	607.00	1.1	1,757	0.06%
2024/03/20	7.1	602.86	5	594.80	594.00	2.1	1,768	0.12%
2024/03/19	1.1	584.96	5	595.20	593.00	-3.9	1,744	-0.22%
2024/03/18	1	576.00	1	578.00	576.00	0	1,727	0.00%
2024/03/15	6.1	578.32	1	577.00	576.00	5.1	1,790	0.28%
2024/03/14	4	593.24	3.3	591.48	592.00	0.7	1,753	0.04%
2024/03/13	1	608.00	1	605.00	609.00	0	1,739	0.00%
2024/03/12	1	611.00	0	0.00	612.00	1	1,717	0.06%
2024/03/11	2	605.50	0	0.00	608.00	2	1,713	0.12%
2024/03/08	5.6	620.73	12.3	617.85	606.00	-6.7	1,720	-0.39%
2024/03/07	1.3	587.43	3.4	591.93	596.00	-2.2	1,631	-0.13%
2024/03/06	0.5	575.36	0.1	575.00	576.00	0.3	1,599	0.02%
2024/03/05	0	576.00	1	577.00	575.00	-1	1,628	-0.06%
2024/03/04	0.4	571.10	2.2	569.00	572.00	-1.7	1,665	-0.10%
2024/03/01	12.1	553.02	0.2	558.00	560.00	11.9	1,729	0.69%
2024/02/29	10.6	555.14	0	0.00	558.00	10.6	1,719	0.62%
2024/02/27	1	560.19	0	0.00	555.00	1	1,691	0.06%
2024/02/26	1	575.00	0	575.00	575.00	1	1,691	0.06%
2024/02/23	0	574.50	0.2	572.00	568.00	-0.2	1,688	-0.01%
2024/02/22	0	566.50	4	572.25	575.00	-4	1,685	-0.24%
2024/02/21	0.2	564.46	0	0.00	562.00	0.2	1,683	0.01%
2024/02/20	0	0.00	0.8	562.00	560.00	-0.8	1,680	-0.05%
2024/02/19	9.1	555.07	8	556.00	560.00	1.1	1,688	0.07%
2024/02/16	1	548.00	0	0.00	562.00	1	1,715	0.06%
2024/02/15	1.2	555.61	2	558.00	555.00	-0.8	1,696	-0.05%
2024/02/05	0.1	581.00	1	582.97	579.00	-1	1,651	-0.06%
2024/02/02	2	578.50	0.1	580.00	579.00	1.9	1,653	0.12%
2024/02/01	1	575.00	0	576.00	577.00	1	1,665	0.06%
2024/01/31	0	585.71	0	585.00	579.00	0	1,705	0.00%
2024/01/30	0.1	588.00	0	0.00	586.00	0.1	1,721	0.01%
2024/01/29	0.1	589.00	0.3	587.00	588.00	-0.2	1,764	-0.01%
2024/01/26	5	584.60	0	0.00	584.00	5	1,792	0.28%
2024/01/24	0.7	595.53	0	0.00	592.00	0.7	1,843	0.04%
2024/01/23	0	595.64	2	596.00	597.00	-2	1,844	-0.11%
2024/01/22	1	589.06	0.1	589.00	589.00	0.9	1,831	0.05%
2024/01/19	2	575.50	3	582.00	582.00	-1	1,830	-0.05%
2024/01/18	2	575.50	0	0.00	580.00	2	1,820	0.11%
2024/01/17	8	581.50	5.5	575.28	577.00	2.5	1,797	0.14%
2024/01/16	1	589.06	0	592.00	591.00	1	1,767	0.06%
2024/01/15	0.5	600.00	0	0.00	603.00	0.5	1,751	0.03%
2024/01/11	1.5	595.00	6	598.33	601.00	-4.5	1,737	-0.26%
2024/01/10	0	587.00	1	586.00	588.00	-1	1,727	-0.06%
2024/01/09	2.1	587.02	1.6	588.60	589.00	0.4	1,729	0.02%
2024/01/08	0.1	586.00	0	0.00	586.00	0.1	1,727	0.01%
2024/01/05	5	583.00	6	584.50	584.00	-1	1,726	-0.06%
2024/01/04	0.2	579.00	0	0.00	579.00	0.2	1,719	0.01%
2024/01/03	2.1	567.54	2	571.50	573.00	0.1	1,725	0.00%
2024/01/02	6.4	580.02	1	580.01	580.00	5.4	1,688	0.32%
2023/12/29	0.1	588.00	0	0.00	587.00	0.1	1,674	0.01%
2023/12/28	3.3	593.88	1	590.00	588.00	2.3	1,668	0.14%
2023/12/27	1	601.41	4	598.00	598.00	-3	1,629	-0.18%
2023/12/25	3	608.33	3.3	608.15	608.00	-0.3	1,600	-0.02%
2023/12/22	3	614.99	0	0.00	612.00	3	1,587	0.19%
2023/12/21	0	611.00	0	0.00	614.00	0	1,576	0.00%
2023/12/20	0	615.00	0	620.00	613.00	0	1,570	0.00%
2023/12/19	20.1	613.41	1	617.00	615.00	19.1	1,553	1.23%
2023/12/18	4	615.03	4	630.00	626.00	0	1,534	0.00%
2023/12/15	1	637.00	22	634.00	628.00	-21	1,520	-1.38%
2023/12/14	2	612.50	1.2	611.15	613.00	0.9	1,461	0.06%
2023/12/13	2	614.03	2	614.00	610.00	0	1,447	0.00%
2023/12/12	3.2	609.93	4	613.21	622.00	-0.8	1,439	-0.06%
2023/12/11	5.4	587.58	1	588.00	589.00	4.4	1,389	0.31%
2023/12/08	0	0.00	0.1	585.60	579.00	-0.1	1,389	-0.01%
2023/12/07	0	581.58	4	577.27	575.00	-4	1,380	-0.29%
2023/12/06	0.1	590.47	0	592.00	587.00	0	1,365	0.00%
2023/12/05	0.2	593.63	0	0.00	594.00	0.2	1,361	0.02%
2023/12/04	1	587.04	9	590.89	589.00	-8	1,333	-0.60%
2023/12/01	0	582.32	0	0.00	582.00	0	1,308	0.00%
2023/11/30	0.3	589.87	4	589.50	584.00	-3.7	1,291	-0.29%
2023/11/29	0	580.17	1.1	584.09	584.00	-1.1	1,259	-0.08%
2023/11/28	0.2	564.50	8	567.50	580.00	-7.8	1,217	-0.64%
2023/11/27	0.2	535.61	1.1	539.82	537.00	-0.9	1,148	-0.08%
2023/11/24	2	535.50	0	0.00	535.00	2	1,140	0.18%
2023/11/22	0	528.00	0.5	525.44	525.00	-0.4	1,130	-0.04%
2023/11/21	0	530.75	1	531.00	532.00	-1	1,120	-0.09%
2023/11/20	1	526.01	0.1	530.00	526.00	0.9	1,126	0.08%
2023/11/17	1	533.97	0	0.00	532.00	1	1,131	0.09%
2023/11/16	0.5	530.05	0.1	535.00	536.00	0.4	1,127	0.04%
2023/11/15	1.1	532.77	2	528.01	532.00	-0.9	1,113	-0.08%
2023/11/14	0	521.20	0	520.71	522.00	0	1,082	0.00%
2023/11/13	1.1	522.96	0	0.00	522.00	1.1	1,087	0.10%
2023/11/10	0	513.00	0	0.00	515.00	0	1,084	0.00%
2023/11/09	0	511.53	0	509.00	514.00	0	1,090	0.00%
2023/11/08	2.3	514.78	1	513.00	512.00	1.3	1,091	0.12%
2023/11/06	0.5	520.00	1.2	520.50	520.00	-0.7	1,042	-0.07%
2023/11/03	0	0.00	1	510.00	510.00	-1	1,007	-0.10%
2023/11/02	1	504.00	1.1	500.36	506.00	-0.1	1,005	-0.01%
2023/11/01	1	491.00	1	495.50	499.50	0	989	0.00%
2023/10/31	1	478.50	0	0.00	474.50	1	959	0.10%
2023/10/30	1	480.49	0	0.00	481.50	1	998	0.10%
2023/10/26	0	464.50	0	0.00	462.50	0	1,009	0.00%
2023/10/24	0	473.00	0.1	472.50	474.50	-0.1	1,024	-0.01%
2023/10/23	0	477.69	0	0.00	472.00	0	1,044	0.00%
2023/10/19	0	479.00	0.4	477.25	478.00	-0.4	1,079	-0.04%
2023/10/18	0	479.00	1	477.00	477.00	-1	1,097	-0.09%
2023/10/17	0.4	482.82	0	0.00	478.00	0.4	1,099	0.04%
2023/10/16	0.1	474.40	0	0.00	478.00	0.1	1,122	0.00%
2023/10/13	0.1	479.50	0	0.00	481.00	0.1	1,171	0.00%
2023/10/12	1.4	479.36	0	0.00	481.00	1.4	1,194	0.12%
2023/10/11	1	475.48	1	471.50	471.50	0	1,224	0.00%
2023/10/06	1	460.01	0	0.00	459.50	1	1,239	0.08%
2023/10/05	0	460.55	0	0.00	461.00	0	1,284	0.00%
2023/10/04	0	455.00	0	0.00	453.50	0	1,285	0.00%
2023/10/03	0	462.50	0	0.00	462.00	0	1,280	0.00%
2023/09/28	0.1	460.00	0	0.00	453.50	0.1	1,294	0.01%
2023/09/27	0	0.00	0.2	464.25	462.00	-0.2	1,285	-0.02%
2023/09/25	1	474.00	0.1	476.39	474.00	0.9	1,288	0.07%
2023/09/22	0	474.75	0	0.00	474.50	0	1,290	0.00%
2023/09/21	0	0.00	1	468.50	468.50	-1	1,285	-0.08%
2023/09/20	1	477.02	1	472.50	472.50	0	1,285	0.00%
2023/09/19	0	481.81	0	0.00	480.50	0	1,285	0.00%
2023/09/18	0	478.00	0	0.00	483.00	0	1,295	0.00%
2023/09/15	0.5	479.50	0	0.00	483.00	0.5	1,319	0.04%
2023/09/14	2.3	476.63	1	473.50	478.50	1.3	1,303	0.10%
2023/09/13	1.1	459.53	1.2	461.83	461.00	-0.1	1,287	-0.01%
2023/09/12	2	465.97	0	0.00	465.50	2	1,286	0.16%
2023/09/11	0	465.00	1	463.50	462.50	-1	1,286	-0.08%
2023/09/08	2.1	459.56	0	0.00	459.00	2.1	1,289	0.16%
2023/09/07	0	0.00	1.2	473.00	468.00	-1.2	1,303	-0.09%
2023/09/06	0.2	474.30	0	0.00	473.00	0.2	1,307	0.02%
2023/09/05	0	476.00	0.3	475.50	475.50	-0.3	1,307	-0.02%
2023/09/04	2	467.50	0	0.00	474.00	2	1,318	0.15%
2023/08/31	0.2	463.86	0.2	462.50	459.00	0	1,325	0.00%
2023/08/30	0.3	465.05	0	0.00	463.50	0.3	1,321	0.02%
2023/08/29	1	461.50	0	0.00	461.50	1	1,329	0.08%
2023/08/28	0.2	461.45	1	465.00	465.00	-0.8	1,323	-0.06%
2023/08/25	2	454.77	0	0.00	454.50	2	1,325	0.15%
2023/08/24	4	460.25	1	461.00	461.00	3	1,337	0.22%
2023/08/23	2.1	458.40	1	460.00	460.00	1.1	1,364	0.08%
2023/08/22	2	448.50	2	447.50	447.50	0	1,385	0.00%
2023/08/21	0	452.50	0.3	451.67	447.00	-0.3	1,398	-0.02%
2023/08/18	0.3	460.00	0	0.00	456.00	0.3	1,396	0.02%
2023/08/17	0	455.00	0	0.00	457.50	0	1,405	0.00%
2023/08/16	2	457.98	0	0.00	451.00	2	1,404	0.14%
2023/08/15	1	465.94	2	462.00	458.00	-1	1,403	-0.07%
2023/08/14	15	466.20	0	0.00	463.50	15	1,414	1.06%
2023/08/11	0.1	474.00	0	0.00	472.50	0.1	1,414	0.00%
2023/08/10	1	475.00	0	0.00	472.00	1	1,428	0.07%
2023/08/09	2.1	480.63	0	0.00	479.00	2.1	1,421	0.15%
2023/08/08	2	489.26	3	486.67	481.00	-1	1,423	-0.07%
2023/08/07	1	496.11	0.1	497.50	495.00	0.9	1,406	0.07%
2023/08/02	46	502.78	6	504.50	499.00	40	1,403	2.85%
2023/08/01	2	515.00	0	0.00	512.00	2	1,369	0.15%
2023/07/31	1	519.00	1	517.98	514.00	0	1,359	0.00%
2023/07/28	0	0.00	1	519.00	519.00	-1	1,357	-0.07%
2023/07/27	1	506.00	1	512.00	512.00	0	1,391	0.00%
2023/07/26	0	0.00	1	509.00	506.00	-1	1,391	-0.07%
2023/07/25	0	0.00	1	521.00	523.00	-1	1,383	-0.07%
2023/07/24	0	0.00	3.2	510.44	508.00	-3.2	1,366	-0.23%
2023/07/21	0	0.00	2	512.00	511.00	-2	1,369	-0.15%
2023/07/20	2	519.02	1	520.00	520.00	1	1,369	0.07%
2023/07/19	1	528.00	0	526.14	517.00	1	1,359	0.07%
2023/07/18	0	529.63	4.1	530.20	542.00	-4.1	1,334	-0.31%
2023/07/17	1	532.00	1.3	532.08	530.00	-0.3	1,298	-0.02%
2023/07/14	1	525.00	25	524.68	532.00	-24	1,315	-1.83%
2023/07/13	3	516.68	4.1	516.78	514.00	-1.1	1,286	-0.08%
2023/07/12	4.2	508.55	1	516.00	515.00	3.2	1,264	0.25%
2023/07/11	1	495.50	3	495.33	495.50	-2	1,228	-0.16%
2023/07/10	4	494.88	1	490.00	490.00	3	1,249	0.24%
2023/07/07	0	0.00	0.1	493.00	491.00	-0.1	1,255	-0.01%
2023/07/06	3	495.68	6	494.75	493.50	-3	1,253	-0.24%
2023/07/05	0	0.00	0.1	501.00	500.00	-0.1	1,266	-0.01%
2023/07/04	0.2	502.91	0.1	499.50	503.00	0.1	1,266	0.01%
2023/06/30	2	495.55	0	0.00	497.00	2	1,292	0.16%
2023/06/29	0	0.00	0.1	496.00	498.00	-0.1	1,293	-0.01%
2023/06/28	3	493.33	2	492.00	491.00	1	1,313	0.08%
2023/06/27	2	488.05	0.3	495.00	494.00	1.7	1,336	0.13%
2023/06/26	0	495.00	1	491.50	491.50	-1	1,335	-0.07%
2023/06/21	2.1	497.44	1	503.00	493.50	1.1	1,335	0.08%
2023/06/20	3	507.67	1	507.00	507.00	2	1,331	0.15%
2023/06/19	4	511.25	1	511.00	511.00	3	1,367	0.22%
2023/06/16	2	514.50	1	513.00	513.00	1	1,372	0.07%
2023/06/15	0	0.00	0.1	517.00	516.00	-0.1	1,368	-0.01%
2023/06/14	1	513.04	0	0.00	512.00	1	1,409	0.07%
2023/06/13	3.2	516.74	2	519.00	518.00	1.2	1,462	0.08%
2023/06/12	0	511.00	0	0.00	509.00	0	1,466	0.00%
2023/06/09	0	508.25	0.1	511.00	511.00	-0.1	1,481	0.00%
2023/06/08	0	0.00	1.1	507.00	507.00	-1.1	1,496	-0.07%
2023/06/07	0	513.00	0	0.00	514.00	0	1,504	0.00%
2023/06/06	0	0.00	0.1	510.34	511.00	-0.1	1,506	0.00%
2023/06/05	0.1	514.06	0	512.00	513.00	0.1	1,515	0.01%
2023/06/02	0	505.67	0.2	505.19	505.00	-0.2	1,531	-0.01%
2023/06/01	0	0.00	0	505.47	504.00	0	1,540	0.00%
2023/05/31	0	505.00	0.1	505.00	504.00	-0.1	1,563	-0.01%
2023/05/30	1.1	508.91	3	507.67	509.00	-1.9	1,566	-0.12%
2023/05/29	1.1	508.97	0	0.00	507.00	1.1	1,584	0.07%
2023/05/26	0.1	501.00	1.2	501.74	499.00	-1.1	1,568	-0.07%
2023/05/25	0	490.86	0	0.00	491.50	0	1,559	0.00%
2023/05/24	0	488.00	0	489.50	492.00	0	1,566	0.00%
2023/05/23	1	489.01	2	491.25	491.00	-1	1,569	-0.06%
2023/05/22	0	485.50	0	0.00	482.00	0	1,564	0.00%
2023/05/19	1	482.50	0	0.00	484.50	1	1,568	0.06%
2023/05/17	1	477.50	0.2	479.00	476.50	0.9	1,561	0.05%
2023/05/16	1.1	477.42	1	476.50	475.50	0.1	1,568	0.01%
2023/05/15	1.1	466.48	0	0.00	465.00	1.1	1,582	0.07%
2023/05/12	0	467.00	0	0.00	464.00	0	1,595	0.00%
2023/05/11	0	469.00	0	0.00	466.50	0	1,594	0.00%
2023/05/09	0.2	477.00	1	477.09	477.00	-0.8	1,620	-0.05%
2023/05/08	0	481.08	0	0.00	479.50	0	1,648	0.00%
2023/05/05	0	477.29	0	0.00	479.00	0	1,667	0.00%
2023/05/04	0	474.00	0	0.00	475.00	0	1,707	0.00%
2023/05/03	10	474.41	8	477.06	472.50	2	1,713	0.12%
2023/05/02	0	489.00	0	486.00	491.00	0	1,702	0.00%
2023/04/28	0	483.11	0.1	484.75	481.00	-0.1	1,778	0.00%
2023/04/26	1	469.00	1	472.00	476.50	0	1,821	0.00%
2023/04/25	1	479.00	0	0.00	478.50	1	1,846	0.05%
2023/04/24	1	475.05	1	477.00	477.00	0	1,855	0.00%
2023/04/21	1.2	481.25	3	483.67	477.00	-1.8	1,880	-0.10%
2023/04/20	3	483.33	0	0.00	482.00	3	1,892	0.16%
2023/04/19	0	489.43	0	0.00	481.00	0	1,930	0.00%
2023/04/18	1	506.93	0	0.00	497.50	1	1,898	0.05%
2023/04/17	1	508.00	0	0.00	507.00	1	1,900	0.05%
2023/04/13	0	512.00	0	0.00	517.00	0	1,919	0.00%
2023/04/12	0	518.00	1.2	518.00	518.00	-1.1	1,901	-0.06%
2023/04/11	0	522.00	0.1	521.00	522.00	-0.1	1,904	0.00%
2023/04/07	0	514.00	0	0.00	513.00	0	1,899	0.00%
2023/03/31	1	525.00	1.1	519.10	518.00	-0.1	1,918	0.00%
2023/03/28	0	517.00	1	531.00	517.00	-1	1,917	-0.05%
2023/03/27	0	526.67	0	0.00	528.00	0	1,907	0.00%
2023/03/24	0	525.92	1	527.00	525.00	-1	1,921	-0.05%
2023/03/23	0	521.00	0	522.00	526.00	0	1,916	0.00%
2023/03/22	0.1	516.04	1.1	513.10	523.00	-0.9	1,904	-0.05%
2023/03/21	0	508.00	2	509.50	509.00	-2	1,883	-0.11%
2023/03/20	0	503.00	0.1	508.00	506.00	-0.1	1,889	0.00%
2023/03/17	2	502.01	1	512.72	502.00	1	1,896	0.05%
2023/03/16	3	498.00	2	501.25	505.00	1	1,864	0.05%
2023/03/15	3	491.34	0	0.00	487.50	3	1,844	0.16%
2023/03/14	8.1	492.00	0	0.00	488.50	8.1	1,835	0.44%
2023/03/13	11	499.13	0	0.00	497.00	11	1,835	0.60%
2023/03/10	0	505.62	1	505.00	504.00	-1	1,829	-0.05%
2023/03/09	0	516.15	0	0.00	514.00	0	1,864	0.00%
2023/03/08	0.1	514.57	1	514.00	517.00	-0.9	1,879	-0.05%
2023/03/07	0	517.76	0	0.00	515.00	0	1,900	0.00%
2023/03/06	0	0.00	1	508.00	510.00	-1	1,897	-0.05%
2023/03/03	0	508.00	0.3	507.60	504.00	-0.2	1,917	-0.01%
2023/03/02	0	511.00	0	510.00	508.00	0	1,953	0.00%
2023/03/01	0	512.17	1	513.00	512.00	-1	1,982	-0.05%
2023/02/24	2	518.51	2	516.00	512.00	0	1,982	0.00%
2023/02/23	1	521.71	1	523.00	525.00	0	1,983	0.00%
2023/02/22	0	510.00	0.2	510.00	511.00	-0.2	2,040	-0.01%
2023/02/21	0	522.67	0	0.00	523.00	0	2,073	0.00%
2023/02/20	1	519.00	0	0.00	521.00	1	2,164	0.05%
2023/02/17	0	517.52	0	0.00	517.00	0	2,283	0.00%
2023/02/16	1	517.02	0	521.00	519.00	1	2,347	0.04%
2023/02/15	2	515.00	0	516.00	513.00	2	2,482	0.08%
2023/02/14	0	521.00	0.2	524.00	524.00	-0.2	2,580	-0.01%
2023/02/13	0	0.00	0	519.00	523.00	0	2,613	0.00%
2023/02/10	0	533.50	0.1	532.00	531.00	-0.1	2,653	0.00%
2023/02/09	0	541.00	0	0.00	543.00	0	2,682	0.00%
2023/02/08	0	0.00	3.1	539.97	540.00	-3.1	2,716	-0.11%
2023/02/07	1	528.00	2	526.00	526.00	-1	2,755	-0.04%
2023/02/06	4	525.26	2	529.95	524.00	2	2,853	0.07%
2023/02/03	1	541.00	0.1	542.00	542.00	1	2,857	0.03%
2023/02/02	1	539.00	2.5	545.07	547.00	-1.5	2,880	-0.05%
2023/02/01	1	528.00	0	0.00	527.00	1	2,873	0.03%
2023/01/31	4	524.00	2	523.00	523.00	2	2,892	0.07%
2023/01/30	0	0.00	5	519.20	530.00	-5	2,883	-0.17%
2023/01/17	1	490.51	1.2	493.40	493.00	-0.2	2,823	-0.01%
2023/01/16	0	487.00	1	491.00	493.50	-1	2,834	-0.04%
2023/01/13	0	0.00	0.2	483.75	486.00	-0.2	2,810	-0.01%
2023/01/12	0	476.63	1	479.00	481.00	-1	2,796	-0.04%
2023/01/11	0.2	475.99	1	477.00	477.00	-0.8	2,791	-0.03%
2023/01/10	0	467.42	2	467.00	470.00	-2	2,790	-0.07%
2023/01/09	1	463.48	0	0.00	468.00	1	2,799	0.04%
2023/01/05	0	437.50	0	0.00	436.00	0	2,791	0.00%
2023/01/04	0	442.70	0	0.00	443.00	0	2,809	0.00%
2023/01/03	0.1	432.80	1	435.00	438.00	-0.9	2,842	-0.03%
2022/12/30	1	430.54	1	439.00	427.50	0	2,854	0.00%
2022/12/29	0	430.43	0.2	429.86	430.50	-0.1	2,868	-0.01%
2022/12/28	2	430.01	0	0.00	428.00	2	2,899	0.07%
2022/12/27	0	441.50	0	0.00	440.00	0	2,910	0.00%
2022/12/26	0	436.50	0	0.00	438.00	0	2,937	0.00%
2022/12/23	1	433.04	1	437.50	435.50	0	2,979	0.00%
2022/12/22	0	449.35	0	0.00	447.00	0	2,987	0.00%
2022/12/21	1	446.02	2	446.75	441.50	-1	3,010	-0.03%
2022/12/20	0	0.00	1	443.88	443.50	-1	3,051	-0.03%
2022/12/19	0.1	455.71	0.2	457.25	455.50	-0.1	3,079	0.00%
2022/12/16	1	458.00	0	0.00	455.50	1	3,084	0.03%
2022/12/15	0	469.75	0	0.00	471.50	0	3,080	0.00%
2022/12/14	0	466.50	0	0.00	470.50	0	3,097	0.00%
2022/12/13	1	458.00	0	0.00	454.50	1	3,089	0.03%
2022/12/12	0	456.00	0	0.00	460.50	0	3,086	0.00%
2022/12/09	1	464.04	0	0.00	463.00	1	3,108	0.03%
2022/12/08	0	461.36	0	0.00	464.00	0	3,111	0.00%
2022/12/07	2	465.50	7	465.43	462.00	-5	3,132	-0.16%
2022/12/06	0	481.50	0	0.00	476.50	0	3,112	0.00%
2022/12/05	0	492.21	0	0.00	485.50	0	3,110	0.00%
2022/12/02	0	488.46	0	0.00	489.00	0	3,109	0.00%
2022/12/01	1	486.98	2.1	486.83	486.00	-1	3,123	-0.03%
2022/11/29	2	461.51	3	465.00	465.00	-1	3,087	-0.03%
2022/11/28	1	471.50	0	0.00	472.00	1	3,071	0.03%
2022/11/25	3	483.83	1	477.00	480.00	2	3,082	0.06%
2022/11/24	18	484.83	20	481.63	484.50	-2	3,066	-0.06%
2022/11/23	2	473.00	0	0.00	466.00	2	3,034	0.07%
2022/11/22	1	468.52	3	474.50	476.50	-2	3,032	-0.07%
2022/11/21	1	475.00	1	471.00	475.00	0	3,019	0.00%
2022/11/18	1	482.78	1.2	476.52	476.00	-0.1	3,014	0.00%
2022/11/17	7.1	488.48	2	486.00	486.00	5.1	2,952	0.17%
2022/11/16	2	492.49	4	497.25	495.00	-2	2,918	-0.07%
2022/11/15	85	487.14	85	480.86	499.00	0	2,841	0.00%
2022/11/14	3	459.50	27.1	460.50	463.50	-24.1	2,743	-0.88%
2022/11/11	3	454.67	5.3	457.81	460.00	-2.3	2,687	-0.09%
2022/11/10	10	417.45	15	417.10	424.00	-5	2,573	-0.19%
2022/11/09	3	401.00	18	401.33	402.00	-15	2,506	-0.60%
2022/11/08	0	391.00	4	392.75	391.00	-4	2,482	-0.16%
2022/11/07	2	378.00	0	0.00	382.50	2	2,425	0.08%
2022/11/04	29	375.83	0	0.00	379.50	29	2,415	1.20%
2022/11/03	1	369.50	28	370.91	372.00	-27	2,390	-1.13%
2022/11/02	78	365.24	41	368.13	362.50	37	2,358	1.57%
2022/11/01	1	362.00	0	0.00	359.50	1	2,257	0.04%
2022/10/31	7	359.57	1	358.00	358.50	6	2,272	0.26%
2022/10/28	2	343.50	5	347.30	350.00	-3	2,254	-0.13%
2022/10/27	0	351.00	2	353.50	354.00	-2	2,250	-0.09%
2022/10/26	1	335.00	1	344.00	341.50	0	2,251	0.00%
2022/10/25	2	336.00	0	0.00	335.50	2	2,242	0.09%
2022/10/24	4	346.50	3	353.33	340.50	1	2,264	0.04%
2022/10/21	0	341.00	0	0.00	339.00	0	2,266	0.00%
2022/10/20	2	336.02	0	0.00	341.00	2	2,280	0.09%
2022/10/19	1	343.08	0	0.00	342.50	1	2,289	0.04%
2022/10/18	1	355.80	0	0.00	350.00	1	2,305	0.04%
2022/10/17	2	336.00	2	345.02	351.50	0	2,354	0.00%
2022/10/14	24	353.48	4	350.00	353.00	20	2,372	0.84%
2022/10/13	2	338.26	25	343.02	333.50	-23	2,417	-0.95%
2022/10/12	2	341.75	2	346.25	344.00	0	2,419	0.00%
2022/10/11	5.1	349.02	6	343.75	340.50	-0.9	2,422	-0.04%
2022/10/07	3	378.35	1	379.50	374.00	2	2,419	0.08%
2022/10/06	1	387.44	1	384.00	388.50	0	2,431	0.00%
2022/10/05	6.4	385.07	3	385.67	384.50	3.4	2,444	0.14%
2022/10/04	3	373.33	4	374.00	376.50	-1	2,452	-0.04%
2022/10/03	0.1	359.50	0	0.00	359.00	0.1	2,449	0.00%
2022/09/30	2	365.00	3	355.50	366.50	-1	2,450	-0.04%
2022/09/29	2	363.25	1	370.00	359.50	1	2,451	0.04%
2022/09/28	5	366.50	4	368.25	362.00	1	2,461	0.04%
2022/09/27	2	378.73	1	378.50	378.00	1	2,458	0.04%
2022/09/26	4.3	388.94	2	390.00	382.00	2.3	2,447	0.09%
2022/09/23	2	408.00	0	0.00	408.00	2	2,455	0.08%
2022/09/22	1	417.40	1	420.00	416.50	0	2,497	0.00%
2022/09/21	2	428.97	2	424.50	422.50	0	2,562	0.00%
2022/09/19	1	433.00	0	0.00	431.50	1	2,630	0.04%
2022/09/16	1.1	445.89	0	0.00	432.00	1.1	2,637	0.04%
2022/09/15	0	457.00	0	0.00	450.00	0	2,637	0.00%
2022/09/14	9	446.17	9	442.33	455.00	0	2,663	0.00%
2022/09/13	1	467.48	0	0.00	464.00	1	2,660	0.04%
2022/09/12	1.1	469.72	1	468.03	468.50	0.1	2,681	0.00%
2022/09/08	30	456.20	31	452.23	458.00	-1	2,706	-0.04%
2022/09/07	3	437.49	1	444.00	440.00	2	2,715	0.07%
2022/09/06	0	0.00	1	450.00	452.00	-1	2,699	-0.04%
2022/09/05	3	454.33	0	0.00	453.00	3	2,704	0.11%
2022/09/02	1	469.50	0	0.00	466.00	1	2,719	0.04%
2022/09/01	1	476.50	0	0.00	471.50	1	2,727	0.04%
2022/08/31	1	479.00	1	482.50	486.00	0	2,755	0.00%
2022/08/30	1	484.49	2	480.25	482.00	-1	2,744	-0.04%
2022/08/29	3	474.67	1	466.00	471.00	2	2,740	0.07%
2022/08/26	0	500.00	0	0.00	500.00	0	2,726	0.00%
2022/08/23	0	0.00	1	489.00	490.50	-1	2,831	-0.04%
2022/08/22	1.1	498.86	0	0.00	497.00	1.1	2,895	0.04%
2022/08/19	0	515.00	0	0.00	514.00	0	2,890	0.00%
2022/08/18	1	496.50	0	0.00	506.00	1	2,873	0.03%
2022/08/17	0	506.00	0.1	505.00	503.00	-0.1	2,864	0.00%
2022/08/16	1	514.95	2	503.75	509.00	-1	2,871	-0.03%
2022/08/12	0	0.00	2	484.00	484.50	-2	2,828	-0.07%
2022/08/11	1	484.50	1	475.50	481.50	0	2,846	0.00%
2022/08/10	1.1	468.68	0	0.00	464.00	1.1	2,850	0.04%
2022/08/09	2	475.75	2	478.50	475.00	0	2,861	0.00%
2022/08/08	4	470.75	1	475.00	474.00	3	2,896	0.10%
2022/08/05	0.1	474.00	7	464.64	475.50	-6.9	2,966	-0.23%
2022/08/04	1	452.00	0	0.00	448.00	1	2,946	0.03%
2022/08/03	4	454.25	6	458.58	457.50	-2	2,951	-0.07%
2022/08/02	3	449.67	3.1	449.90	455.00	-0.1	2,956	0.00%
2022/08/01	4	456.00	3	459.33	462.50	1	2,954	0.03%
2022/07/29	6	457.17	4	458.00	454.00	2	2,974	0.07%
2022/07/28	4.1	460.98	3	461.50	459.00	1.1	2,996	0.04%
2022/07/27	6	444.08	6	448.92	459.50	0	3,024	0.00%
2022/07/26	2	449.25	1	445.00	446.00	1	3,003	0.03%
2022/07/25	24	460.38	22	468.41	461.00	2	2,993	0.07%
2022/07/22	1	477.99	5	476.70	478.00	-4	2,992	-0.13%
2022/07/21	3	456.17	4	457.63	465.00	-1	3,011	-0.03%
2022/07/20	1	459.50	8	450.44	449.50	-7	3,009	-0.23%
2022/07/19	2	422.25	2	426.00	430.50	0	2,986	0.00%
2022/07/18	6	436.08	2	434.25	436.50	4	2,973	0.13%
2022/07/15	2	425.50	6	429.50	435.50	-4	2,952	-0.14%
2022/07/14	3	412.00	25	402.72	422.00	-22	2,945	-0.75%
2022/07/13	4	413.38	1	424.00	408.50	3	2,908	0.10%
2022/07/12	4	411.38	3	411.17	403.50	1	2,880	0.03%
2022/07/11	2	433.75	21	438.62	435.50	-19	2,857	-0.66%
2022/07/08	5	433.50	1	435.00	433.50	4	2,844	0.14%
2022/07/07	100	423.44	1	423.00	423.50	99	2,822	3.51%
2022/07/06	21	427.62	0	414.50	407.50	21	2,814	0.75%
2022/07/05	3	426.52	2	429.25	428.00	1	2,787	0.04%
2022/07/04	105.1	429.42	1	434.50	430.50	104.1	2,771	3.76%	大買/鉅額交易
2022/07/01	2	444.50	5	438.60	436.50	-3	2,738	-0.11%
2022/06/30	1	462.00	0	0.00	453.00	1	2,687	0.04%
2022/06/29	3	478.50	1	475.00	475.50	2	2,631	0.08%
2022/06/28	2	506.00	2	492.50	493.00	0	2,549	0.00%
2022/06/27	3	514.69	3	520.67	519.00	0	2,498	0.00%
2022/06/24	1	496.00	2	504.50	492.00	-1	2,467	-0.04%
2022/06/23	4.1	496.37	6	497.83	497.00	-1.9	2,459	-0.08%
2022/06/22	17.1	504.55	12	517.17	501.00	5.1	2,455	0.21%
2022/06/21	2	509.50	2	516.00	521.00	0	2,429	0.00%
2022/06/20	1.1	523.69	0	0.00	502.00	1.1	2,415	0.05%
2022/06/17	3	542.30	1	553.00	530.00	2	2,381	0.08%
2022/06/16	4	574.73	1	590.00	558.00	3	2,362	0.13%
2022/06/15	1	580.08	0.1	580.00	576.00	0.9	2,360	0.04%
2022/06/14	2	571.50	2	582.50	584.00	0	2,421	0.00%
2022/06/13	0	579.00	0	0.00	577.00	0	2,456	0.00%
2022/06/10	26	614.77	24	616.00	617.00	2	2,452	0.08%
2022/06/09	1	622.00	2	629.00	625.00	-1	2,452	-0.04%
2022/06/08	0	612.00	0	0.00	606.00	0	2,400	0.00%
2022/06/06	4	618.50	4	613.50	618.00	0	2,428	0.00%
2022/06/02	0	0.00	0.1	623.00	626.00	-0.1	2,463	0.00%
2022/05/31	4	620.50	4.2	620.28	624.00	-0.2	2,499	-0.01%
2022/05/30	1	598.99	4.1	587.75	604.00	-3.1	2,425	-0.13%
2022/05/27	0.1	552.00	1	557.00	557.00	-0.9	2,347	-0.04%
2022/05/24	3.1	558.45	1	562.00	540.00	2.1	2,407	0.09%
2022/05/23	1	576.00	0	0.00	567.00	1	2,377	0.04%
2022/05/20	0	0.00	2	573.50	574.00	-2	2,382	-0.08%
2022/05/19	1	557.00	1	562.00	575.00	0	2,374	0.00%
2022/05/18	1	584.00	1	577.00	575.00	0	2,354	0.00%
2022/05/17	3	569.33	4.1	567.90	574.00	-1.1	2,334	-0.05%
2022/05/16	21	576.57	23	582.43	561.00	-2	2,328	-0.09%
2022/05/13	7	551.29	7.1	550.21	556.00	-0.1	2,284	0.00%
2022/05/12	2	524.99	0.1	526.00	514.00	1.9	2,236	0.09%
2022/05/11	1	529.00	2	535.00	533.00	-1	2,286	-0.04%
2022/05/09	18	529.72	15	539.60	528.00	3	2,396	0.13%
2022/05/06	2	551.00	1	548.00	554.00	1	2,483	0.04%
2022/05/05	2	571.00	3	570.00	569.00	-1	2,574	-0.04%
2022/05/04	84.1	543.78	47	542.49	543.00	37.1	2,529	1.46%
2022/05/03	0	519.00	0	0.00	519.00	0	2,508	0.00%
2022/04/29	2	526.00	1	532.00	520.00	1	2,569	0.04%
2022/04/28	10	518.99	2	516.00	516.00	8	2,592	0.31%
2022/04/27	3	501.67	4	499.25	498.00	-1	2,596	-0.04%
2022/04/26	1	539.01	0	0.00	531.00	1	2,571	0.04%
2022/04/25	3.1	553.54	3	555.00	549.00	0.1	2,611	0.00%
2022/04/22	0	584.00	5	581.40	579.00	-5	2,619	-0.19%
2022/04/21	0	0.00	1	589.00	592.00	-1	2,645	-0.04%
2022/04/20	4.1	589.76	1	598.97	580.00	3.1	2,695	0.11%
2022/04/19	1	598.01	1	603.00	601.00	0	2,754	0.00%
2022/04/18	1	595.01	1	603.00	600.00	0	2,788	0.00%
2022/04/15	1	603.08	1	604.00	602.00	0	2,794	0.00%
2022/04/14	0.1	621.00	3	628.00	623.00	-2.9	2,796	-0.10%
2022/04/13	0	618.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	6	614.85	7	613.29	612.00	-1	2,839	-0.03%
2022/04/11	1	647.51	0	637.00	630.00	1	2,830	0.04%
2022/04/08	1	654.00	0	0.00	654.00	1	2,850	0.04%
2022/04/07	2	665.00	1	670.00	663.00	1	2,862	0.03%
2022/04/06	1	665.00	0	0.00	666.00	1	2,896	0.03%
2022/04/01	1	660.01	1	666.00	675.00	0	2,917	0.00%
2022/03/30	1	674.00	0	0.00	672.00	1	2,961	0.03%
2022/03/29	0	0.00	1	665.00	665.00	-1	3,028	-0.03%
2022/03/28	4	661.00	1	658.00	661.00	3	3,022	0.10%
2022/03/25	5	673.60	0	0.00	671.00	5	3,013	0.17%
2022/03/24	0	677.00	3	676.67	685.00	-3	2,991	-0.10%
2022/03/23	2	674.50	2	677.50	673.00	0	2,997	0.00%
2022/03/21	2	678.00	52	680.69	674.00	-50	3,033	-1.65%
2022/03/17	56.1	669.34	4.1	671.95	679.00	52	3,000	1.73%
2022/03/16	2	634.00	9	632.67	634.00	-7	2,934	-0.24%
2022/03/15	9	620.44	8	612.25	606.00	1	2,888	0.04%
2022/03/14	3	647.33	5	650.80	642.00	-2	2,880	-0.07%
2022/03/11	1	633.00	1	639.00	638.00	0	2,886	0.00%
2022/03/10	1	641.00	2.1	647.38	640.00	-1.1	2,894	-0.04%
2022/03/09	2	633.01	7	628.29	629.00	-5	2,881	-0.17%
2022/03/08	5.2	618.90	63	618.95	615.00	-57.8	2,874	-2.01%
2022/03/07	8.1	642.88	3	646.33	625.00	5.1	2,849	0.18%
2022/03/04	3.3	679.70	2	678.50	671.00	1.3	2,799	0.05%
2022/03/03	1	691.00	0	0.00	690.00	1	2,801	0.04%
2022/03/02	0	0.00	1	700.00	698.00	-1	2,822	-0.04%
2022/03/01	1	682.00	2	692.00	700.00	-1	2,839	-0.04%
2022/02/25	2.2	682.93	0	0.00	688.00	2.2	2,907	0.08%
2022/02/24	4.3	695.44	2	687.00	686.00	2.3	2,908	0.08%
2022/02/23	0	0.00	1	710.00	710.00	-1	2,923	-0.03%
2022/02/22	4	705.48	2	705.50	705.00	2	2,936	0.07%
2022/02/21	1	711.09	1	720.00	720.00	0	2,919	0.00%
2022/02/18	2	713.00	1	718.00	715.00	1	2,926	0.03%
2022/02/17	1	715.00	2	721.50	717.00	-1	2,919	-0.03%
2022/02/16	3	721.00	3	728.67	722.00	0	2,917	0.00%
2022/02/15	4.2	722.91	1	730.00	719.00	3.2	2,924	0.11%
2022/02/14	5.1	721.59	1	727.96	719.00	4.1	2,917	0.14%
2022/02/11	6	722.85	2	730.00	735.00	4	2,921	0.14%
2022/02/10	2	719.00	6	723.33	732.00	-4	2,865	-0.14%
2022/02/09	1	704.96	0	0.00	699.00	1	2,804	0.04%
2022/02/08	108.2	709.01	2	701.00	694.00	106.2	2,763	3.84%	大買/鉅額交易
2022/02/07	34.1	718.87	34	722.35	720.00	0.1	2,658	0.00%
2022/01/26	1	765.00	3	770.33	771.00	-2	2,581	-0.08%
2022/01/25	2	768.01	6	769.83	769.00	-4	2,621	-0.15%
2022/01/24	5	782.23	3	787.00	781.00	2	2,620	0.08%
2022/01/21	3	774.70	0	0.00	764.00	3	2,591	0.12%
2022/01/20	1.8	791.71	0	0.00	785.00	1.8	2,557	0.07%
2022/01/19	3.2	776.94	3	791.67	795.00	0.2	2,525	0.01%
2022/01/18	38.4	807.31	30	819.30	800.00	8.4	2,476	0.34%
2022/01/17	4.1	838.79	3	839.00	841.00	1.1	2,431	0.04%
2022/01/14	5	863.60	1	876.00	860.00	4	2,393	0.17%
2022/01/13	1	894.00	3	881.38	884.00	-2	2,366	-0.09%
2022/01/12	66	873.77	56.1	870.56	872.00	9.9	2,330	0.43%
2022/01/11	0	833.00	0	0.00	820.00	0	2,252	0.00%
2022/01/10	3	821.33	3.1	837.97	838.00	-0.1	2,225	0.00%
2022/01/07	3	836.67	1	838.00	834.00	2	2,242	0.09%
2022/01/06	9	855.33	1	849.00	845.00	8	2,238	0.36%
2022/01/05	4	885.49	2	891.00	879.00	2	2,240	0.09%
2022/01/04	0	0.00	5	887.00	885.00	-5	2,239	-0.22%
2022/01/03	5.1	875.84	3.1	882.62	871.00	1.9	2,234	0.09%
2021/12/30	0	0.00	3	889.00	888.00	-3	2,236	-0.13%
2021/12/29	2	877.00	1	900.00	875.00	1	2,236	0.04%
2021/12/28	1	865.00	4	869.50	872.00	-3	2,230	-0.13%
2021/12/27	0	846.45	6	853.35	857.00	-6	2,238	-0.27%
2021/12/24	3	845.00	0	0.00	846.00	3	2,234	0.13%
2021/12/23	18	848.83	10	842.40	846.00	8	2,237	0.36%
2021/12/22	0	0.00	1	807.00	806.00	-1	2,184	-0.05%
2021/12/21	1	801.00	0	804.00	802.00	1	2,211	0.05%
2021/12/20	0	0.00	1	802.00	802.00	-1	2,215	-0.05%
2021/12/17	3	807.67	1	809.00	806.00	2	2,219	0.09%
2021/12/16	3	808.67	7.1	814.31	821.00	-4.1	2,223	-0.19%
2021/12/15	2	792.53	2	798.00	798.00	0	2,197	0.00%
2021/12/14	0	0.00	1.1	795.48	795.00	-1.1	2,193	-0.05%
2021/12/13	3	808.00	0	0.00	804.00	3	2,186	0.14%
2021/12/10	1	804.00	2	807.50	813.00	-1	2,201	-0.05%
2021/12/09	2	807.50	2	816.00	809.00	0	2,201	0.00%
2021/12/08	3	809.33	3	819.33	806.00	0	2,203	0.00%
2021/12/07	3	808.30	1	821.00	801.00	2	2,206	0.09%
2021/12/06	20	825.75	15	822.00	812.00	5	2,189	0.23%
2021/12/03	2	806.50	5.2	814.54	819.00	-3.2	2,190	-0.15%
2021/12/02	3.1	800.65	0	0.00	802.00	3.1	2,200	0.14%
2021/12/01	5	801.60	1	804.00	813.00	4	2,217	0.18%
2021/11/30	3.1	823.13	2	837.49	815.00	1.1	2,207	0.05%
2021/11/29	5	823.20	5	826.20	826.00	0	2,201	0.00%
2021/11/26	4	824.25	1	822.00	808.00	3	2,189	0.14%
2021/11/24	6	879.50	8	862.88	852.00	-2	2,195	-0.09%
2021/11/23	9	835.99	2	833.50	834.00	7	2,138	0.33%
2021/11/22	2	838.50	8.1	839.38	844.00	-6.1	2,175	-0.28%
2021/11/19	4	816.50	0	814.00	810.00	4	2,182	0.18%
2021/11/18	0	0.00	3	801.33	808.00	-3	2,193	-0.14%
2021/11/17	1	806.00	1	805.00	804.00	0	2,201	0.00%
2021/11/16	0	797.00	1	794.02	796.00	-1	2,203	-0.05%
2021/11/15	1	792.00	4	798.75	799.00	-3	2,215	-0.14%
2021/11/12	6	808.63	4	796.50	786.00	2	2,228	0.09%
2021/11/11	1	788.00	1	795.00	799.00	0	2,219	0.00%
2021/11/10	2	784.48	1	789.00	795.00	1	2,231	0.05%
2021/11/09	0	0.00	12	772.58	779.00	-12	2,219	-0.54%
2021/11/08	3	762.00	2	770.00	758.00	1	2,240	0.04%
2021/11/05	10	779.00	20	772.90	773.00	-10	2,243	-0.45%
2021/11/04	1.1	759.05	2	764.86	755.00	-1	2,220	-0.04%
2021/11/03	8	756.00	0	0.00	751.00	8	2,217	0.36%
2021/11/02	2	779.45	2	793.50	771.00	0	2,191	0.00%
2021/11/01	1	764.00	9	776.22	780.00	-8	2,137	-0.37%
2021/10/29	1	771.00	3	762.67	760.00	-2	2,149	-0.09%
2021/10/28	1	748.00	1	760.00	746.00	0	2,115	0.00%
2021/10/27	1	744.00	2	750.00	750.00	-1	2,108	-0.05%
2021/10/26	2	746.50	1	757.00	743.00	1	2,099	0.05%
2021/10/25	6	744.37	11	740.36	749.00	-5	2,094	-0.24%
2021/10/22	1	760.00	1	769.00	760.00	0	2,077	0.00%
2021/10/21	12	763.25	1	772.00	761.00	11	2,075	0.53%
2021/10/20	10	770.01	3	776.67	770.00	7	2,067	0.34%
2021/10/19	1	756.00	5	766.60	770.00	-4	2,047	-0.20%
2021/10/15	2	758.61	1	766.00	763.00	1	2,037	0.05%
2021/10/14	0	0.00	1	749.00	743.00	-1	2,022	-0.05%
2021/10/13	2	752.91	1.1	738.86	734.00	1	2,003	0.05%
2021/10/12	3	765.00	1	775.00	765.00	2	1,968	0.10%
2021/10/08	1.1	780.19	1	787.94	782.00	0	1,951	0.00%
2021/10/07	2	758.50	5	780.40	784.00	-3	1,941	-0.15%
2021/10/06	1	742.00	1	772.00	739.00	0	1,956	0.00%
2021/10/05	103.1	741.89	1	725.00	749.00	102.1	1,935	5.27%	大買/鉅額交易
2021/10/04	3	748.66	1	736.00	736.00	2	1,913	0.10%
2021/10/01	2.2	774.30	0	0.00	767.00	2.2	1,892	0.11%
2021/09/30	3	793.33	1	798.00	795.00	2	1,859	0.11%
2021/09/29	4	804.24	1	799.00	798.00	3	1,843	0.16%
2021/09/28	7	832.71	0	0.00	830.00	7	1,829	0.38%
2021/09/27	2.1	848.02	0	0.00	844.00	2.1	1,821	0.11%
2021/09/24	3	860.33	1	872.00	853.00	2	1,840	0.11%
2021/09/23	1	867.00	2	868.50	859.00	-1	1,885	-0.05%
2021/09/22	3	853.34	0	0.00	845.00	3	1,908	0.16%
2021/09/17	1	876.03	0	0.00	879.00	1	1,896	0.05%
2021/09/16	2	886.50	1	899.00	875.00	1	1,916	0.05%
2021/09/15	4.1	897.42	1	902.26	888.00	3.1	1,970	0.16%
2021/09/14	2	905.00	2.1	906.62	895.00	-0.1	1,992	-0.01%
2021/09/13	2	900.48	0.1	910.00	895.00	2	2,000	0.10%
2021/09/10	1	883.00	7.2	910.14	920.00	-6.2	2,004	-0.31%
2021/09/09	2	861.10	5.1	877.21	891.00	-3.1	2,029	-0.15%
2021/09/08	3	865.00	0	0.00	865.00	3	2,048	0.15%
2021/09/07	4	886.44	1.1	908.10	873.00	3	2,047	0.15%
2021/09/06	1	895.00	0.2	899.00	901.00	0.8	2,027	0.04%
2021/09/03	1	878.00	6.1	880.50	885.00	-5.1	1,996	-0.25%
2021/09/02	1	856.97	1	882.00	854.00	0	1,983	0.00%
2021/08/31	2	870.50	3	866.67	870.00	-1	2,052	-0.05%
2021/08/30	1	882.00	6.1	876.51	873.00	-5.1	2,052	-0.25%
2021/08/27	5	848.00	1	860.00	849.00	4	2,050	0.20%
2021/08/26	15.1	828.72	10	864.30	821.00	5.1	2,048	0.25%
2021/08/25	9	807.02	15	811.53	855.00	-6	2,000	-0.30%
2021/08/24	3	775.67	0	0.00	778.00	3	1,960	0.15%
2021/08/23	0	0.00	1	775.00	785.00	-1	1,990	-0.05%
2021/08/20	2	761.00	0	0.00	754.00	2	1,996	0.10%
2021/08/19	0	0.00	0.3	771.00	777.00	-0.3	2,017	-0.01%
2021/08/18	0	0.00	1	765.00	783.00	-1	2,067	-0.05%
2021/08/17	2	768.18	1	781.00	750.00	1	2,165	0.05%
2021/08/16	50	783.04	3	784.33	790.00	47	2,160	2.18%
2021/08/13	3.1	784.96	1	769.00	768.00	2.1	2,158	0.10%
2021/08/12	12.1	786.02	2	787.00	791.00	10.1	2,150	0.47%
2021/08/11	10.1	805.21	1	812.00	799.00	9.1	2,137	0.42%
2021/08/10	8	834.78	0	0.00	829.00	8	2,174	0.37%
2021/08/09	2	850.02	0	0.00	847.00	2	2,232	0.09%
2021/08/06	202	863.24	0	0.00	863.00	202	2,294	8.81%	大買/鉅額交易
2021/08/05	1	880.00	0	0.00	890.00	1	2,368	0.04%
2021/08/04	0	896.00	1	895.00	893.00	-1	2,485	-0.04%
2021/08/03	1	856.00	1	866.00	865.00	0	2,547	0.00%
2021/08/02	1	854.22	3	857.00	860.00	-2	2,613	-0.08%
2021/07/29	1	849.00	2.1	859.19	862.00	-1.1	2,830	-0.04%
2021/07/28	2.1	843.67	0.2	851.00	842.00	1.9	2,959	0.06%
2021/07/27	1.1	879.91	0	0.00	873.00	1.1	2,990	0.04%
2021/07/26	0	0.00	1	885.00	891.00	-1	2,991	-0.03%
2021/07/23	1	872.00	1	889.00	867.00	0	3,018	0.00%
2021/07/22	1	872.00	0	0.00	875.00	1	3,027	0.03%
2021/07/19	1	888.00	0	0.00	891.00	1	3,111	0.03%
2021/07/16	1	893.20	0	0.00	894.00	1	3,176	0.03%
2021/07/15	0	904.00	0	903.00	905.00	0	3,255	0.00%
2021/07/14	0.1	924.00	0.1	935.00	915.00	0	3,378	0.00%
2021/07/13	1.1	920.73	16.1	913.25	933.00	-15	3,432	-0.44%
2021/07/12	1	907.00	4	910.00	901.00	-3	3,404	-0.09%
2021/07/08	15	922.52	14	907.64	900.00	1	3,465	0.03%
2021/07/07	0	904.00	0	0.00	911.00	0	3,498	0.00%
2021/07/06	0	905.60	0	0.00	901.00	0	3,549	0.00%
2021/07/02	1	916.00	1	921.00	907.00	0	3,751	0.00%
2021/07/01	1	902.00	0	0.00	900.00	1	3,789	0.03%
2021/06/30	1	934.07	1	942.00	919.00	0	3,849	0.00%
2021/06/29	25	934.40	25	920.59	910.00	0	3,845	0.00%
2021/06/25	2.1	927.27	1	919.00	920.00	1.1	3,876	0.03%
2021/06/24	2.1	900.96	4.1	907.67	935.00	-2	3,904	-0.05%
2021/06/23	0	0.00	2.1	887.52	887.00	-2.1	3,876	-0.05%
2021/06/22	2	862.50	1	880.00	855.00	1	3,866	0.03%
2021/06/21	1.1	865.14	0	876.00	865.00	1	3,889	0.03%
2021/06/18	1.2	901.97	1.1	909.64	883.00	0.1	3,902	0.00%
2021/06/17	0	883.00	2.1	877.90	885.00	-2.1	3,891	-0.05%
2021/06/16	0	0.00	0.1	867.15	856.00	-0.1	3,902	0.00%
2021/06/15	0	0.00	1	870.00	862.00	-1	3,950	-0.03%
2021/06/10	4.1	870.77	0	0.00	868.00	4.1	4,123	0.10%
2021/06/09	0.1	872.00	0.1	876.00	873.00	0	4,152	0.00%
2021/06/08	2.1	879.48	4.1	876.53	862.00	-2	4,159	-0.05%
2021/06/07	0	842.00	2	854.66	852.00	-2	4,184	-0.05%
2021/06/04	0	0.00	0.3	850.60	852.00	-0.3	4,235	-0.01%
2021/06/03	1.1	847.28	1	843.94	850.00	0	4,281	0.00%
2021/06/02	0.1	825.00	4.2	824.81	816.00	-4.1	4,317	-0.09%
2021/06/01	100	839.74	1	851.00	838.00	99	4,418	2.24%
2021/05/28	0	0.00	0.1	801.00	799.00	-0.1	4,509	0.00%
2021/05/27	1	795.94	1	792.00	791.00	0	4,561	0.00%
2021/05/26	3	816.67	1	804.35	805.00	2	4,624	0.04%
2021/05/25	6	785.73	8.3	798.34	805.00	-2.3	4,654	-0.05%
2021/05/24	0.1	749.40	0	0.00	743.00	0.1	4,717	0.00%
2021/05/21	0.1	756.80	0	0.00	760.00	0.1	4,807	0.00%
2021/05/20	0	0.00	0	750.00	742.00	0	4,908	0.00%
2021/05/19	0	745.00	1	753.00	752.00	-1	4,972	-0.02%
2021/05/18	4.1	758.20	5.3	752.77	754.00	-1.2	5,021	-0.02%
2021/05/17	1	730.00	3	727.00	738.00	-2	5,010	-0.04%
2021/05/14	1	723.00	0	0.00	715.00	1	4,974	0.02%
2021/05/13	25	669.24	26	664.01	689.00	-1	4,943	-0.02%
2021/05/12	5.2	658.17	4	654.75	650.00	1.2	4,882	0.02%
2021/05/11	19.3	684.60	19	680.42	676.00	0.3	4,810	0.01%
2021/05/10	10.2	734.76	7	757.29	711.00	3.2	4,760	0.07%
2021/05/07	3.1	724.22	2	745.00	766.00	1.1	4,737	0.02%
2021/05/06	6.2	723.54	6.2	761.18	727.00	0	4,665	0.00%
2021/05/05	7.2	780.80	4	783.75	769.00	3.2	4,590	0.07%
2021/05/04	7	846.43	6	824.67	854.00	1	4,524	0.02%
2021/05/03	3	847.33	8	850.00	840.00	-5	4,615	-0.11%
2021/04/29	1	875.00	1	858.00	864.00	0	4,727	0.00%
2021/04/27	0	0.00	1.1	871.90	864.00	-1.1	4,756	-0.02%
2021/04/26	1.1	853.20	0	0.00	861.00	1.1	4,765	0.02%
2021/04/23	1.1	855.24	1.2	837.84	840.00	-0.1	4,784	0.00%
2021/04/22	1.3	850.85	1.1	839.07	811.00	0.3	4,871	0.01%
2021/04/21	3.1	893.91	2.1	894.39	866.00	1	4,903	0.02%
2021/04/20	21.1	851.22	23.1	882.26	875.00	-2	4,868	-0.04%
2021/04/19	5	818.65	9.4	826.99	831.00	-4.4	4,775	-0.09%
2021/04/16	2	794.50	0	0.00	797.00	2	4,763	0.04%
2021/04/14	0.1	785.50	0.2	792.44	778.00	-0.1	4,813	0.00%
2021/04/13	0	0.00	1	804.97	792.00	-1	4,820	-0.02%
2021/04/12	1.1	833.43	1	809.00	798.00	0.1	4,804	0.00%
2021/04/09	0	824.00	1	818.00	820.00	-1	4,817	-0.02%
2021/04/08	13	807.92	27.4	813.71	832.00	-14.4	4,804	-0.30%
2021/04/07	4.1	779.44	0.1	782.00	787.00	4.1	4,807	0.08%
2021/04/06	3	772.89	6	776.17	795.00	-3	4,897	-0.06%
2021/04/01	0	752.25	8.1	757.22	759.00	-8	4,860	-0.16%
2021/03/31	4	752.75	0	0.00	750.00	4	4,846	0.08%
2021/03/30	0	0.00	2	744.50	754.00	-2	4,839	-0.04%
2021/03/29	16.1	742.05	1	739.00	738.00	15.1	4,899	0.31%
2021/03/26	0.1	721.50	1	722.00	721.00	-0.9	4,978	-0.02%
2021/03/25	1.1	720.13	0	0.00	716.00	1.1	4,978	0.02%
2021/03/24	1	728.00	1	726.00	730.00	0	4,997	0.00%
2021/03/23	3.1	719.05	3.1	725.87	717.00	0	4,977	0.00%
2021/03/22	0	0.00	0.1	720.00	717.00	-0.1	4,979	0.00%
2021/03/19	0.1	726.57	0	0.00	719.00	0.1	4,946	0.00%
2021/03/18	1	741.02	2	756.97	740.00	-1	4,913	-0.02%
2021/03/17	36.5	771.27	35	751.37	743.00	1.4	4,885	0.03%
2021/03/16	4	761.25	6	768.44	770.00	-2	4,819	-0.04%
2021/03/15	2	745.97	5	747.60	744.00	-3	4,774	-0.06%
2021/03/12	1	744.93	0.4	743.04	735.00	0.6	4,743	0.01%
2021/03/11	1.3	720.12	7	725.14	740.00	-5.7	4,726	-0.12%
2021/03/10	1	707.03	4.8	702.89	704.00	-3.7	4,679	-0.08%
2021/03/09	25.8	689.17	22	691.73	685.00	3.8	4,765	0.08%
2021/03/08	26	720.08	22	720.95	705.00	4	4,902	0.08%
2021/03/05	7	711.15	9	712.11	716.00	-2	5,076	-0.04%
2021/03/04	14.1	706.51	7	707.71	700.00	7.1	4,999	0.14%
2021/03/03	1.1	722.17	0	0.00	723.00	1.1	4,969	0.02%
2021/03/02	0	764.67	1	780.00	740.00	-1	4,966	-0.02%
2021/02/26	1.1	743.59	3	748.67	740.00	-1.9	4,962	-0.04%
2021/02/25	17	774.65	9.1	784.84	771.00	7.9	4,997	0.16%
2021/02/24	19	801.67	18	809.89	754.00	1	5,016	0.02%
2021/02/23	9	769.01	9	781.44	779.00	0	4,853	0.00%
2021/02/22	8.1	762.27	8	760.00	782.00	0.1	4,760	0.00%
2021/02/19	24	715.79	26	713.62	711.00	-2	4,653	-0.04%
2021/02/18	5.1	711.02	2.1	711.49	707.00	3	4,621	0.06%
2021/02/17	0	0.00	3	690.67	697.00	-3	4,559	-0.07%
2021/02/05	4	644.00	2	647.00	634.00	2	4,501	0.04%
2021/02/04	15	633.60	13	633.23	651.00	2	4,469	0.04%
2021/02/03	1	660.04	0	0.00	653.00	1	4,441	0.02%
2021/02/02	1	672.00	8.2	670.27	674.00	-7.2	4,422	-0.16%
2021/02/01	3	623.00	5	646.40	649.00	-2	4,392	-0.05%
2021/01/29	47.1	637.25	25	647.04	620.00	22.1	4,369	0.51%
2021/01/28	1	659.01	2.2	658.73	656.00	-1.2	4,365	-0.03%
2021/01/27	12	681.58	13	683.15	680.00	-1	4,417	-0.02%
2021/01/26	7.1	684.15	4	697.50	673.00	3.1	4,405	0.07%
2021/01/25	28.2	699.47	17	705.88	690.00	11.1	4,343	0.26%
2021/01/22	7.1	651.69	20.3	693.48	716.00	-13.2	4,205	-0.31%
2021/01/21	4.1	651.50	0.1	649.00	651.00	4	4,093	0.10%
2021/01/20	6	654.67	0	0.00	654.00	6	4,065	0.15%
2021/01/19	1.2	674.67	1	662.00	666.00	0.2	4,048	0.00%
2021/01/18	2.1	651.12	1	660.00	657.00	1.1	4,016	0.03%
2021/01/15	10.2	675.06	4	678.75	662.00	6.2	3,976	0.16%
2021/01/14	9	710.57	5	706.00	700.00	4	3,929	0.10%
2021/01/13	2	722.51	1	715.00	726.00	1	3,859	0.03%
2021/01/11	2	743.50	2	749.00	740.00	0	3,849	0.00%
2021/01/08	1	723.00	3	724.33	729.00	-2	3,866	-0.05%
2021/01/07	0	0.00	1	711.00	714.00	-1	3,933	-0.03%
2021/01/06	4	710.57	3	704.00	713.00	1	3,922	0.03%
2021/01/05	1	710.00	2	709.00	709.00	-1	3,867	-0.03%
2021/01/04	0	0.00	1	714.00	720.00	-1	3,868	-0.03%
2020/12/31	1	715.00	0	0.00	708.00	1	3,810	0.03%
2020/12/30	7	731.29	7	734.29	725.00	0	3,761	0.00%
2020/12/29	14	691.93	28	692.21	704.00	-14	3,628	-0.39%
2020/12/28	1	666.00	2	661.50	651.00	-1	3,492	-0.03%
2020/12/25	2	649.00	2	653.00	655.00	0	3,447	0.00%
2020/12/24	8	643.63	4	639.25	637.00	4	3,423	0.12%
2020/12/23	17	650.71	9	652.44	647.00	8	3,414	0.23%
2020/12/22	43	653.37	46	652.57	639.00	-3	3,342	-0.09%
2020/12/21	2	605.00	4	614.50	611.00	-2	3,252	-0.06%
2020/12/18	2	609.00	0	0.00	612.00	2	3,264	0.06%
2020/12/17	1	617.00	0	0.00	625.00	1	3,261	0.03%
2020/12/16	3	630.00	0	0.00	631.00	3	3,260	0.09%
2020/12/15	1	624.99	0	0.00	613.00	1	3,240	0.03%
2020/12/14	0	0.00	1	625.00	622.00	-1	3,242	-0.03%
2020/12/10	1	634.00	30	630.67	630.00	-29	3,261	-0.89%
2020/12/09	32	675.31	0	0.00	658.00	32	3,231	0.99%
2020/12/08	0	0.00	2	655.00	652.00	-2	3,190	-0.06%
2020/12/07	2	624.00	3	640.67	650.00	-1	3,187	-0.03%
2020/12/04	3	668.67	7	671.71	665.00	-4	3,162	-0.13%
2020/12/03	31	653.58	36.1	656.00	645.00	-5.1	3,138	-0.16%
2020/12/02	15	623.89	15	624.12	653.00	0	2,995	0.00%
2020/12/01	0	592.00	5	608.20	613.00	-5	2,805	-0.18%
2020/11/27	7	500.07	2	503.00	508.00	5	2,554	0.20%
2020/11/26	25	496.30	17.4	494.33	498.50	7.6	2,537	0.30%
2020/11/25	2	486.25	2	477.75	478.00	0	2,475	0.00%
2020/11/24	0	0.00	7	482.64	479.50	-7	2,441	-0.29%
2020/11/23	0	0.00	16.3	457.94	467.50	-16.3	2,338	-0.70%
2020/11/20	0.1	441.50	3	442.83	442.00	-2.9	2,229	-0.13%
2020/11/19	0.1	439.50	1	439.00	440.00	-0.9	2,213	-0.04%
2020/11/18	0	0.00	1	440.00	438.00	-1	2,215	-0.05%
2020/11/17	3	440.00	3	438.50	433.00	0	2,233	0.00%
2020/11/16	2	430.25	0	0.00	431.00	2	2,282	0.09%
2020/11/13	0	0.00	1	422.00	423.50	-1	2,282	-0.04%
2020/11/12	1	424.00	1	421.00	421.00	0	2,297	0.00%
2020/11/11	1	428.00	1	428.00	427.00	0	2,294	0.00%
2020/11/09	0	0.00	2	426.50	426.50	-2	2,280	-0.09%
2020/11/06	3	427.00	12	428.38	422.00	-9	2,296	-0.39%
2020/11/05	2	433.00	3	441.50	430.50	-1	2,288	-0.04%
2020/11/04	4	435.50	3	436.33	435.50	1	2,272	0.04%
2020/11/03	5.1	424.12	5	427.70	429.00	0.1	2,231	0.00%
2020/11/02	0	0.00	1	418.50	419.00	-1	2,238	-0.04%
2020/10/30	0	0.00	2	418.75	415.00	-2	2,317	-0.09%
2020/10/29	1	413.00	2	416.00	415.50	-1	2,362	-0.04%
2020/10/27	0	0.00	8	420.38	425.00	-8	2,410	-0.33%
2020/10/26	0	0.00	3	416.33	415.50	-3	2,420	-0.12%
2020/10/23	1	421.00	2	424.50	421.00	-1	2,475	-0.04%
2020/10/22	2	430.50	6	428.83	424.00	-4	2,691	-0.15%
2020/10/21	1	421.00	2	424.25	420.50	-1	2,710	-0.04%
2020/10/20	2	421.25	5	421.60	419.00	-3	2,762	-0.11%
2020/10/19	0	0.00	1	420.50	414.50	-1	2,766	-0.04%
2020/10/16	0	0.00	3	414.00	413.00	-3	2,844	-0.11%
2020/10/15	19	412.71	25	415.28	417.50	-6	2,863	-0.21%
2020/10/14	3	396.17	1	397.50	398.00	2	2,770	0.07%
2020/10/13	2	386.00	2	388.50	391.50	0	2,792	0.00%
2020/10/12	0	0.00	0.2	391.00	389.50	-0.2	2,879	-0.01%
2020/10/08	1	396.50	2	396.25	396.50	-1	2,928	-0.03%
2020/10/07	0	0.00	1	394.00	393.50	-1	2,976	-0.03%
2020/10/06	2.2	393.55	1	392.00	393.00	1.2	3,021	0.04%
2020/10/05	2	388.00	2	387.25	387.50	0	3,080	0.00%
2020/09/30	1	384.00	5	382.40	384.00	-4	3,178	-0.13%
2020/09/29	1	378.00	2	380.00	380.00	-1	3,217	-0.03%
2020/09/28	2	372.75	2	373.00	376.00	0	3,278	0.00%
2020/09/25	8	369.63	4	364.75	366.00	4	3,349	0.12%
2020/09/24	5	375.20	1	377.50	373.00	4	3,363	0.12%
2020/09/23	2	384.50	1	382.00	382.00	1	3,376	0.03%
2020/09/22	2	391.50	3	388.83	390.00	-1	3,368	-0.03%
2020/09/21	3	399.50	0	0.00	396.50	3	3,339	0.09%
2020/09/18	5	405.00	0	0.00	403.00	5	3,380	0.15%
2020/09/17	8	406.50	3	407.00	407.00	5	3,427	0.15%
2020/09/16	2	403.50	7	406.14	406.00	-5	3,494	-0.14%
2020/09/15	1	394.00	2	397.50	397.50	-1	3,481	-0.03%
2020/09/14	0	0.00	1	393.50	391.50	-1	3,544	-0.03%
2020/09/09	3	390.83	0	0.00	392.50	3	3,637	0.08%
2020/09/07	5	395.40	0	0.00	392.50	5	3,695	0.14%
2020/09/04	11	395.86	11	391.91	397.50	0	3,745	0.00%
2020/09/03	5	393.80	5	396.50	394.50	0	3,754	0.00%
2020/09/02	2	396.00	0	0.00	393.50	2	3,850	0.05%
2020/09/01	1	390.00	0	0.00	393.50	1	4,020	0.02%
2020/08/31	1	392.50	0	0.00	394.00	1	4,066	0.02%
2020/08/28	3	393.00	2	391.50	395.00	1	4,094	0.02%
2020/08/27	0	0.00	1	400.00	399.00	-1	4,123	-0.02%
2020/08/24	0	0.00	2	391.00	388.00	-2	4,212	-0.05%
2020/08/21	0	0.00	2	388.00	390.50	-2	4,232	-0.05%
2020/08/20	10	378.10	10	376.70	379.50	0	4,224	0.00%
2020/08/19	1	398.00	2	405.00	399.00	-1	4,154	-0.02%
2020/08/18	1	408.50	5	409.70	408.00	-4	4,196	-0.10%
2020/08/17	4	412.50	1	413.00	413.00	3	4,221	0.07%
2020/08/14	2	408.25	0	0.00	412.00	2	4,240	0.05%
2020/08/12	8	409.88	1	411.50	409.00	7	4,273	0.16%
2020/08/11	0	0.00	1	420.00	415.50	-1	4,280	-0.02%
2020/08/10	3	413.67	1	412.50	412.50	2	4,302	0.05%
2020/08/07	3	422.67	10	420.30	420.50	-7	4,324	-0.16%
2020/08/06	4	428.88	3	431.83	430.00	1	4,316	0.02%
2020/08/05	6	434.50	6	433.42	425.50	0	4,355	0.00%
2020/08/04	4	422.00	6	419.08	428.00	-2	4,305	-0.05%
2020/08/03	2	415.00	2	415.50	413.50	0	4,341	0.00%
2020/07/31	3	423.00	2	425.75	421.50	1	4,360	0.02%
2020/07/30	0	0.00	2	428.00	428.00	-2	4,473	-0.04%
2020/07/29	4	429.25	1	432.50	428.00	3	4,587	0.07%
2020/07/28	28	435.95	39	439.37	425.50	-11	4,602	-0.24%
2020/07/27	8	417.56	7	421.79	418.00	1	4,546	0.02%
2020/07/24	8	413.69	9	408.89	408.00	-1	4,543	-0.02%
2020/07/23	6	413.42	12	417.08	415.00	-6	4,553	-0.13%
2020/07/22	2	420.00	9	418.89	420.00	-7	4,573	-0.15%
2020/07/21	12	407.46	10	409.05	409.50	2	4,560	0.04%
2020/07/20	9	391.11	10	394.55	394.50	-1	4,516	-0.02%
2020/07/17	2	395.00	3	390.50	387.00	-1	4,499	-0.02%
2020/07/16	8	396.75	0	0.00	391.50	8	4,543	0.18%
2020/07/15	2	428.50	3	432.67	426.00	-1	4,482	-0.02%
2020/07/14	7	431.36	2.1	431.48	430.00	4.9	4,503	0.11%
2020/07/13	2	429.00	1	432.00	436.00	1	4,493	0.02%
2020/07/10	7	427.00	8	426.06	423.00	-1	4,516	-0.02%
2020/07/09	11.1	434.86	6	435.83	433.50	5.1	4,514	0.11%
2020/07/08	3	425.67	4	426.00	427.00	-1	4,447	-0.02%
2020/07/07	12	423.25	31	425.23	425.00	-19	4,443	-0.43%
2020/07/06	6	421.00	15	424.10	428.00	-9	4,503	-0.20%
2020/07/03	2	408.25	47	409.86	410.50	-45	4,519	-1.00%
2020/07/02	4	409.00	0	0.00	412.00	4	4,596	0.09%
2020/07/01	1	405.50	2	410.50	410.00	-1	4,633	-0.02%
2020/06/29	6	399.50	1	398.00	397.00	5	4,715	0.11%
2020/06/24	12	407.92	3	407.00	406.50	9	4,710	0.19%
2020/06/23	16	407.53	11	408.73	405.50	5	4,763	0.10%
2020/06/22	7	402.50	2	404.00	403.00	5	4,786	0.10%
2020/06/19	2	401.00	3	404.00	402.50	-1	4,875	-0.02%
2020/06/17	0	0.00	3	390.00	387.50	-3	4,976	-0.06%
2020/06/16	0	0.00	7	387.29	390.00	-7	5,072	-0.14%
2020/06/15	9	385.22	7	384.07	381.00	2	5,268	0.04%
2020/06/12	9	381.00	9	380.56	383.50	0	5,373	0.00%
2020/06/11	4	392.25	10	390.60	388.50	-6	5,456	-0.11%
2020/06/10	6	397.75	7	400.86	401.50	-1	5,499	-0.02%
2020/06/09	9	400.83	15	397.03	398.00	-6	5,716	-0.10%
2020/06/08	8	400.81	12	397.25	401.00	-4	5,774	-0.07%
2020/06/05	10	384.60	11	383.77	383.50	-1	5,697	-0.02%
2020/06/04	1	380.00	0	0.00	378.00	1	5,738	0.02%
2020/06/03	1	378.50	0	0.00	378.00	1	5,814	0.02%
2020/06/02	10	375.30	11	376.64	377.00	-1	5,815	-0.02%
2020/06/01	2	365.75	2	367.75	366.00	0	5,800	0.00%
2020/05/29	6	363.25	5	364.50	361.50	1	5,829	0.02%
2020/05/28	3	366.00	4	364.00	367.00	-1	5,852	-0.02%
2020/05/27	2	364.00	3	364.17	361.50	-1	5,925	-0.02%
2020/05/26	2	364.50	1	366.00	364.00	1	6,004	0.02%
2020/05/25	23	358.93	21	361.64	365.00	2	6,148	0.03%
2020/05/22	3	366.00	6	367.67	365.00	-3	6,173	-0.05%
2020/05/21	1	374.00	1	375.00	375.00	0	6,225	0.00%
2020/05/20	2	371.00	2	370.25	368.50	0	6,274	0.00%
2020/05/19	2	373.75	0	0.00	373.00	2	6,329	0.03%
2020/05/18	2	370.25	2	371.00	368.00	0	6,433	0.00%
2020/05/15	12	374.13	25	370.02	370.00	-13	6,485	-0.20%
2020/05/14	19	375.47	6	375.75	372.50	13	6,560	0.20%
2020/05/13	2	382.75	3	384.50	383.00	-1	6,654	-0.02%
2020/05/12	13	386.35	8	388.56	382.50	5	6,665	0.08%
2020/05/11	6	384.17	6	385.92	386.00	0	6,641	0.00%
2020/05/08	13	384.31	3	388.33	381.00	10	6,642	0.15%
2020/05/07	10	382.45	10	382.55	381.00	0	6,617	0.00%
2020/05/06	17	383.15	11	383.64	382.00	6	6,631	0.09%
2020/05/05	12	388.58	9	390.78	391.50	3	6,595	0.05%
2020/05/04	3	380.00	0	0.00	380.50	3	6,582	0.05%
2020/04/30	17	379.18	27	381.41	385.00	-10	6,630	-0.15%
2020/04/29	2	369.75	5	371.50	368.00	-3	6,583	-0.05%
2020/04/28	1	368.50	16	369.59	371.00	-15	6,593	-0.23%
2020/04/27	6	363.42	11	361.86	364.50	-5	6,670	-0.07%
2020/04/24	9	363.33	47	365.11	360.00	-38	6,663	-0.57%
2020/04/23	8	375.88	1	374.00	371.00	7	6,677	0.10%
2020/04/21	12	383.42	22	377.86	370.00	-10	6,929	-0.14%
2020/04/20	7	377.93	42	379.32	379.50	-35	6,997	-0.50%
2020/04/17	10	380.55	6	380.08	379.50	4	7,046	0.06%
2020/04/16	5	375.70	0	0.00	375.50	5	7,000	0.07%
2020/04/15	1	374.00	4	376.75	378.50	-3	7,011	-0.04%
2020/04/14	0	0.00	3	372.33	372.50	-3	6,994	-0.04%
2020/04/13	3	365.50	1	363.50	363.00	2	7,004	0.03%
2020/04/10	2	367.00	2	368.00	369.00	0	7,012	0.00%
2020/04/09	6	376.83	2	375.00	367.00	4	7,127	0.06%
2020/04/08	2	360.75	1	369.00	374.00	1	7,101	0.01%
2020/04/07	3	360.33	2	358.25	359.50	1	7,041	0.01%
2020/04/06	3	340.83	3	343.00	353.00	0	6,954	0.00%
2020/04/01	12	338.21	9	335.83	338.50	3	6,890	0.04%
2020/03/31	4	341.00	6	340.08	341.00	-2	6,866	-0.03%
2020/03/30	4	337.50	4	335.50	344.00	0	6,917	0.00%
2020/03/27	9	345.61	13	350.31	344.00	-4	6,900	-0.06%
2020/03/26	2	346.50	9	343.17	351.50	-7	6,814	-0.10%
2020/03/25	32	349.38	33	344.39	342.00	-1	6,754	-0.01%
2020/03/24	24	339.31	20	338.40	334.50	4	6,678	0.06%
2020/03/23	6	328.67	5	328.80	321.00	1	6,657	0.02%
2020/03/20	56	333.13	36	335.50	342.50	20	6,615	0.30%
2020/03/19	35	306.24	37	302.99	311.50	-2	6,575	-0.03%
2020/03/18	70	328.46	50	327.07	319.00	20	6,404	0.31%
2020/03/17	4	316.26	3	319.50	318.00	1	6,347	0.02%
2020/03/16	8	347.44	3	349.17	322.00	5	6,253	0.08%
2020/03/13	33	345.18	24	342.31	354.00	9	6,193	0.15%
2020/03/12	12	356.13	24	351.65	368.00	-12	5,981	-0.20%
2020/03/11	1	376.00	8	379.19	372.00	-7	5,906	-0.12%
2020/03/10	8	377.81	4	378.13	379.00	4	5,946	0.07%
2020/03/09	25	386.84	25	387.58	377.00	0	5,940	0.00%
2020/03/06	16	409.28	8	408.06	407.00	8	5,841	0.14%
2020/03/05	9	420.11	4	420.00	420.00	5	5,826	0.09%
2020/03/04	3	411.83	2	415.25	410.00	1	5,790	0.02%
2020/03/03	3	418.17	3	423.00	417.00	0	5,765	0.00%
2020/03/02	29	408.97	21	410.19	411.00	8	5,732	0.14%
2020/02/27	16	417.78	11	415.77	409.50	5	5,656	0.09%
2020/02/26	26	436.62	19	439.66	427.00	7	5,567	0.13%
2020/02/25	5	449.90	4	452.13	451.00	1	5,423	0.02%
2020/02/24	27	455.43	25	454.90	455.00	2	5,417	0.04%
2020/02/21	18	455.39	19	454.24	459.50	-1	5,379	-0.02%
2020/02/20	4	456.38	5	457.60	456.00	-1	5,359	-0.02%
2020/02/19	10	451.40	16	450.53	454.00	-6	5,293	-0.11%
2020/02/18	4	443.25	0	0.00	437.00	4	5,200	0.08%
2020/02/17	23	454.72	26	454.85	449.50	-3	5,121	-0.06%
2020/02/14	7	442.07	29	439.91	447.50	-22	5,047	-0.44%
2020/02/13	1	432.00	0	0.00	425.50	1	4,946	0.02%
2020/02/12	3	428.50	5	428.30	429.00	-2	5,020	-0.04%
2020/02/11	3	422.33	4	421.50	423.00	-1	5,172	-0.02%
2020/02/10	7	415.93	5	418.90	414.50	2	5,237	0.04%
2020/02/07	12	423.13	1	422.00	418.00	11	5,335	0.21%
2020/02/06	5	429.30	6	428.00	428.00	-1	5,509	-0.02%
2020/02/05	39	435.03	36	434.04	431.50	3	5,438	0.06%
2020/02/04	16	425.28	9	427.39	430.00	7	5,368	0.13%
2020/02/03	1	404.00	6	412.75	418.00	-5	5,338	-0.09%
2020/01/31	0	0.00	9	395.78	400.00	-9	5,282	-0.17%
2020/01/30	9	385.44	10	388.45	386.00	-1	5,304	-0.02%
2020/01/20	3	421.83	2	424.75	420.00	1	5,222	0.02%
2020/01/17	12	423.63	7	423.79	422.00	5	5,236	0.10%
2020/01/16	4	417.75	2	420.75	425.00	2	5,194	0.04%
2020/01/15	47	420.23	40	420.28	417.00	7	5,209	0.13%
2020/01/14	45	405.44	38	407.67	410.00	7	5,117	0.14%
2020/01/13	2	388.75	7	388.07	396.00	-5	5,176	-0.10%
2020/01/09	1	377.00	2	379.25	379.50	-1	5,237	-0.02%
2020/01/08	3	371.50	15	369.77	372.00	-12	5,309	-0.23%
2020/01/07	5	380.90	3	377.00	375.00	2	5,519	0.04%
2020/01/06	2	385.75	6	385.92	385.00	-4	5,665	-0.07%
2020/01/03	45	402.70	44	406.75	394.50	1	5,679	0.02%
2020/01/02	7	389.00	54	392.75	399.00	-47	5,578	-0.84%
2019/12/31	2	381.50	0	0.00	382.50	2	5,508	0.04%
2019/12/30	5	388.10	3	391.00	388.00	2	5,516	0.04%
2019/12/27	3	389.83	2	389.00	387.50	1	5,587	0.02%
2019/12/26	10	388.65	3	389.83	386.50	7	5,625	0.12%
2019/12/25	51	388.77	54	390.14	388.00	-3	5,680	-0.05%
2019/12/24	2	378.50	3	378.17	379.00	-1	5,599	-0.02%
2019/12/23	1	374.50	0	0.00	376.50	1	5,628	0.02%
2019/12/20	1	372.00	2	373.75	372.00	-1	5,644	-0.02%
2019/12/19	3	373.67	10.1	376.67	372.50	-7.1	5,667	-0.13%
2019/12/18	18	386.03	21	384.21	380.00	-3	5,653	-0.05%
2019/12/17	3	380.50	3	380.00	379.00	0	5,595	0.00%
2019/12/16	10	378.85	9	378.44	379.50	1	5,638	0.02%
2019/12/13	4	372.75	3	371.00	370.00	1	5,588	0.02%
2019/12/12	3	370.00	7	369.07	367.50	-4	5,572	-0.07%
2019/12/11	6.1	363.93	1	367.00	364.50	5.1	5,508	0.09%
2019/12/10	3	361.50	4	359.25	364.00	-1	5,490	-0.02%
2019/12/09	1	362.00	6	361.83	361.50	-5	5,467	-0.09%
2019/12/06	7	360.36	6	361.67	363.00	1	5,465	0.02%
2019/12/05	13	358.31	16	359.34	360.00	-3	5,424	-0.06%
2019/12/04	6	349.92	8	350.69	351.00	-2	5,334	-0.04%
2019/12/03	5	340.20	302	341.36	341.00	-297	5,302	-5.60%	大賣/鉅額交易
2019/12/02	0	0.00	53	331.02	341.50	-53	5,301	-1.00%
2019/11/29	7	334.50	7	334.79	331.00	0	5,290	0.00%
2019/11/28	21	342.40	1	339.50	338.00	20	5,285	0.38%
2019/11/26	2	343.50	30	341.23	341.00	-28	5,353	-0.52%
2019/11/25	2	338.75	0	0.00	337.50	2	5,363	0.04%
2019/11/22	0	0.00	2	336.25	335.50	-2	5,393	-0.04%
2019/11/21	11	335.05	10	338.50	337.50	1	5,429	0.02%
2019/11/20	12	334.88	11	336.09	333.50	1	5,377	0.02%
2019/11/19	4	341.13	0	0.00	340.50	4	5,349	0.07%
2019/11/18	0	0.00	1	348.00	347.00	-1	5,339	-0.02%
2019/11/15	3	346.50	0	0.00	343.00	3	5,428	0.06%
2019/11/14	5	344.00	1	345.00	345.50	4	5,550	0.07%
2019/11/13	6	345.92	0	0.00	349.00	6	5,600	0.11%
2019/11/12	5	346.20	2	345.50	350.00	3	5,628	0.05%
2019/11/11	2	350.25	6	350.08	342.00	-4	5,664	-0.07%
2019/11/08	32	364.53	27	366.43	363.00	5	5,592	0.09%
2019/11/07	5	378.90	4	379.25	379.50	1	5,462	0.02%
2019/11/06	3	389.33	3	385.33	384.00	0	5,542	0.00%
2019/11/05	15	380.23	14	376.93	385.50	1	5,583	0.02%
2019/11/04	2	373.75	0	0.00	366.50	2	5,416	0.04%
2019/11/01	0	0.00	1	369.00	370.00	-1	5,408	-0.02%
2019/10/31	32	366.41	33	368.24	365.00	-1	5,431	-0.02%
2019/10/30	1	374.00	2	377.00	374.00	-1	5,368	-0.02%
2019/10/29	11	378.32	12	379.25	382.00	-1	5,347	-0.02%
2019/10/28	1	371.00	1	374.50	375.00	0	5,297	0.00%
2019/10/25	0	0.00	1	372.50	366.00	-1	5,258	-0.02%
2019/10/23	16	365.59	15	365.80	362.00	1	5,266	0.02%
2019/10/22	3	375.83	0	0.00	372.00	3	5,250	0.06%
2019/10/21	6	380.67	22	369.95	377.00	-16	5,166	-0.31%
2019/10/18	6	366.92	9	369.83	367.00	-3	4,990	-0.06%
2019/10/17	0	0.00	1	361.00	362.00	-1	4,921	-0.02%
2019/10/16	4	361.50	2	367.00	358.50	2	4,923	0.04%
2019/10/15	7	363.50	11	369.00	364.00	-4	4,928	-0.08%
2019/10/14	33	349.09	15	350.93	357.50	18	4,754	0.38%
2019/10/09	1	318.50	0	0.00	325.00	1	4,605	0.02%
2019/10/08	1	320.50	6	323.33	321.00	-5	4,591	-0.11%
2019/10/07	0	0.00	5	330.30	327.00	-5	4,644	-0.11%
2019/10/04	1	328.50	5	327.20	326.50	-4	4,663	-0.09%
2019/10/03	5	321.30	5	325.50	326.50	0	4,673	0.00%
2019/10/02	1	320.50	2	319.50	319.50	-1	4,638	-0.02%
2019/10/01	11	312.91	7	314.21	316.50	4	4,618	0.09%
2019/09/27	1	311.50	4	310.88	314.00	-3	4,599	-0.07%
2019/09/26	2	318.00	0	0.00	310.00	2	4,618	0.04%
2019/09/25	2	312.00	2	309.50	316.50	0	4,620	0.00%
2019/09/24	5	318.10	1	316.50	311.50	4	4,682	0.09%
2019/09/20	2	313.50	1	312.00	312.50	1	4,714	0.02%
2019/09/17	2	302.75	1	304.95	303.50	1	4,843	0.02%
2019/09/16	1	300.00	0	0.00	299.00	1	4,865	0.02%
2019/09/11	0	0.00	1	299.00	299.00	-1	5,032	-0.02%
2019/09/10	1	299.00	10	298.60	298.00	-9	5,058	-0.18%
2019/09/09	2	302.50	5	301.00	304.00	-3	5,097	-0.06%
2019/09/06	3	298.83	3	300.17	297.50	0	5,095	0.00%
2019/09/05	1	295.50	1	297.00	297.50	0	5,094	0.00%
2019/09/04	8	291.06	0	0.00	291.50	8	5,146	0.16%
2019/09/03	0	0.00	1	294.50	286.50	-1	5,184	-0.02%
2019/08/30	2	292.00	5	288.50	288.00	-3	5,289	-0.06%
2019/08/29	1	283.00	1	280.00	279.50	0	5,315	0.00%
2019/08/27	0	0.00	3	276.33	278.00	-3	5,368	-0.06%
2019/08/26	0	0.00	1	272.50	270.50	-1	5,418	-0.02%
2019/08/23	1	286.00	1	290.00	285.50	0	5,427	0.00%
2019/08/20	7	293.71	1	292.50	289.50	6	5,568	0.11%
2019/08/19	4	288.38	9	287.61	289.50	-5	5,540	-0.09%
2019/08/15	7	267.43	12	266.42	268.00	-5	5,468	-0.09%
2019/08/14	8	277.00	1	284.50	275.00	7	5,489	0.13%
2019/08/13	1	282.00	0	0.00	278.50	1	5,530	0.02%
2019/08/12	1	278.00	1	285.00	286.00	0	5,624	0.00%
2019/08/08	22	286.27	17	291.03	283.00	5	5,671	0.09%
2019/08/07	23	298.07	20	304.10	293.00	3	5,562	0.05%
2019/08/06	6	303.58	4	307.13	309.50	2	5,473	0.04%
2019/08/05	5	314.00	8	316.31	313.00	-3	5,498	-0.05%
2019/08/02	11	317.00	1	316.50	315.50	10	5,578	0.18%
2019/08/01	3	332.67	0	0.00	332.00	3	5,593	0.05%
2019/07/31	0	0.00	2	334.00	336.50	-2	5,749	-0.03%
2019/07/30	1	327.50	12	328.58	327.50	-11	5,758	-0.19%
2019/07/29	4	331.00	0	0.00	330.00	4	5,747	0.07%
2019/07/26	7	337.86	0	0.00	337.00	7	5,783	0.12%
2019/07/25	7	342.21	8	343.94	342.00	-1	5,781	-0.02%
2019/07/24	4	335.38	10	337.80	339.00	-6	5,781	-0.10%
2019/07/23	4	332.13	0	0.00	329.00	4	5,800	0.07%
2019/07/22	0	0.00	2	329.00	328.50	-2	5,816	-0.03%
2019/07/19	0	0.00	4	326.25	329.00	-4	5,869	-0.07%
2019/07/18	2	325.00	0	0.00	319.00	2	5,891	0.03%
2019/07/17	8	330.44	2	330.75	328.50	6	5,887	0.10%
2019/07/16	0	0.00	1	353.00	352.50	-1	5,870	-0.02%
2019/07/15	1	346.00	2	348.00	349.00	-1	5,949	-0.02%
2019/07/12	10	342.40	3	345.50	339.50	7	6,169	0.11%
2019/07/11	10	340.56	15	342.03	344.00	-5	6,224	-0.08%
2019/07/10	2	330.75	10	333.90	335.00	-8	6,222	-0.13%
2019/07/09	7	331.14	8	333.31	327.00	-1	6,257	-0.02%
2019/07/08	5	339.20	5	338.20	339.00	0	6,348	0.00%
2019/07/05	1	334.50	2	334.00	336.50	-1	6,438	-0.02%
2019/07/04	10	331.75	6	332.92	334.00	4	6,482	0.06%
2019/07/03	7	327.57	4	327.38	326.50	3	6,657	0.05%
2019/07/02	3	328.67	14	329.75	329.00	-11	6,696	-0.16%
2019/07/01	10	325.20	259	324.74	326.50	-249	6,742	-3.69%	大賣/鉅額交易
2019/06/28	4	313.13	2	313.50	314.50	2	6,806	0.03%
2019/06/27	4	311.75	9	309.06	312.00	-5	7,057	-0.07%
2019/06/26	3	300.17	1	302.50	306.00	2	7,025	0.03%
2019/06/25	4	309.63	4	301.63	302.00	0	7,102	0.00%
2019/06/24	3	312.17	0	0.00	316.00	3	6,979	0.04%
2019/06/21	3	314.00	4	311.63	311.50	-1	6,975	-0.01%
2019/06/20	2	313.50	2	313.50	312.00	0	6,985	0.00%
2019/06/19	1	308.00	0	0.00	311.00	1	6,974	0.01%
2019/06/17	18	310.58	17	309.15	308.50	1	7,039	0.01%
2019/06/14	3	308.33	2	307.50	305.50	1	7,043	0.01%
2019/06/13	1	308.00	0	0.00	307.00	1	7,066	0.01%
2019/06/12	1	312.00	3	312.33	310.00	-2	7,142	-0.03%
2019/06/10	1	298.50	1	300.00	304.00	0	7,170	0.00%
2019/06/06	5	292.10	5	292.10	290.00	0	7,179	0.00%
2019/06/05	7	301.36	5	301.90	296.00	2	7,180	0.03%
2019/06/04	2	297.75	1	298.50	297.00	1	7,220	0.01%
2019/06/03	4	301.88	4	299.00	299.00	0	7,319	0.00%
2019/05/31	5	299.50	6	303.92	305.00	-1	7,381	-0.01%
2019/05/30	5	294.90	4	295.00	292.00	1	7,394	0.01%
2019/05/29	11	291.91	10	290.10	293.00	1	7,504	0.01%
2019/05/28	9	297.50	7	297.36	298.00	2	7,571	0.03%
2019/05/27	3	298.33	4	298.75	300.00	-1	7,738	-0.01%
2019/05/24	4	304.75	2	304.50	300.00	2	7,834	0.03%
2019/05/23	8	302.06	8	300.75	303.00	0	7,892	0.00%
2019/05/22	6	312.17	7	315.36	309.00	-1	7,976	-0.01%
2019/05/21	13	303.85	16	302.00	312.50	-3	8,000	-0.04%
2019/05/20	4	308.75	4	305.75	301.50	0	8,001	0.00%
2019/05/17	2	312.00	2	316.75	310.00	0	8,077	0.00%
2019/05/16	10	320.25	3	328.33	316.00	7	8,134	0.09%
2019/05/15	6	335.08	8	333.63	333.50	-2	8,262	-0.02%
2019/05/14	10	328.60	11	328.23	331.00	-1	8,506	-0.01%
2019/05/13	6	335.00	3	335.50	330.00	3	8,614	0.03%
2019/05/10	4	346.00	5	343.30	342.00	-1	8,615	-0.01%
2019/05/09	0	0.00	5	338.20	342.50	-5	8,626	-0.06%
2019/05/08	9	348.22	8	347.19	345.00	1	8,658	0.01%
2019/05/07	3	344.50	1	345.00	348.00	2	8,684	0.02%
2019/05/06	3	340.17	1	340.00	338.00	2	8,922	0.02%
2019/05/03	3	350.00	1	349.50	350.50	2	8,966	0.02%
2019/05/02	1	338.00	1	340.00	344.00	0	9,028	0.00%
2019/04/30	6	333.42	2	330.50	337.00	4	9,132	0.04%
2019/04/29	5	336.90	9	337.22	332.00	-4	9,224	-0.04%
2019/04/26	0	0.00	3	353.67	350.00	-3	9,414	-0.03%
2019/04/25	1	346.00	4	353.50	357.00	-3	9,504	-0.03%
2019/04/24	1	362.00	1	357.00	351.50	0	9,552	0.00%
2019/04/23	1	353.00	0.1	353.00	351.00	1	9,659	0.01%
2019/04/22	21	363.31	15	361.27	350.00	6	9,811	0.06%
2019/04/19	7.1	355.18	15	358.13	360.00	-8	9,935	-0.08%
2019/04/18	35	354.19	23	355.70	346.00	12	10,022	0.12%
2019/04/17	5	346.20	9	346.28	345.00	-4	9,944	-0.04%
2019/04/16	2	339.25	3	339.33	339.00	-1	9,991	-0.01%
2019/04/15	3	331.33	5	333.40	335.00	-2	10,134	-0.02%
2019/04/12	6	327.25	9	324.89	324.50	-3	10,345	-0.03%
2019/04/11	14	340.39	8	342.19	335.00	6	10,436	0.06%
2019/04/10	12	344.63	11	344.68	345.00	1	10,425	0.01%
2019/04/09	17	350.88	214	352.68	350.50	-197	10,552	-1.87%	大賣/鉅額交易
2019/04/08	6	339.50	5	338.50	340.00	1	10,527	0.01%
2019/04/03	5	332.10	3	329.17	330.50	2	10,551	0.02%
2019/04/02	16	331.44	15	330.07	326.00	1	10,601	0.01%
2019/04/01	20	318.08	21	320.07	324.00	-1	10,630	-0.01%
2019/03/29	4	299.63	2	299.50	303.00	2	10,399	0.02%
2019/03/28	9	302.78	13	302.88	298.50	-4	10,616	-0.04%
2019/03/27	11	296.91	2	295.00	294.50	9	10,780	0.08%
2019/03/26	3	299.83	3	299.33	299.50	0	10,894	0.00%
2019/03/25	3	295.83	12	296.71	297.00	-9	11,040	-0.08%
2019/03/22	9	307.00	13	311.00	306.00	-4	11,121	-0.04%
2019/03/21	8	309.19	5	314.80	308.00	3	11,260	0.03%
2019/03/20	19	317.18	25	315.96	313.50	-6	11,329	-0.05%
2019/03/19	4	309.88	6	309.67	308.50	-2	11,396	-0.02%
2019/03/18	12	304.00	13	305.58	304.00	-1	11,462	-0.01%
2019/03/15	4	301.75	7	302.93	304.00	-3	11,610	-0.03%
2019/03/14	12	296.38	13	297.46	293.50	-1	11,695	-0.01%
2019/03/13	15	302.23	12	302.83	300.50	3	11,873	0.03%
2019/03/12	18	311.53	18	311.78	303.50	0	11,988	0.00%
2019/03/11	13	310.50	13	310.85	309.50	0	12,113	0.00%
2019/03/08	14	307.29	12	304.42	311.00	2	12,398	0.02%
2019/03/07	6	315.33	4	314.13	306.50	2	12,506	0.02%
2019/03/06	8	328.69	6	325.33	325.00	2	12,647	0.02%
2019/03/05	18	321.94	18	321.44	320.00	0	12,957	0.00%
2019/03/04	14	329.36	6	330.42	325.50	8	13,150	0.06%
2019/02/27	13	333.69	21	333.31	335.00	-8	13,118	-0.06%
2019/02/26	41	340.40	34	337.82	332.00	7	13,125	0.05%
2019/02/25	14	333.61	9	332.61	331.00	5	13,139	0.04%
2019/02/22	50	343.67	44	342.09	337.50	6	13,254	0.05%
2019/02/21	25	341.92	17	342.12	340.00	8	13,199	0.06%
2019/02/20	3	354.00	5	350.50	352.00	-2	13,176	-0.02%
2019/02/19	3	349.50	3	347.67	348.00	0	13,351	0.00%
2019/02/18	45	356.82	44	356.50	354.00	1	13,400	0.01%
2019/02/15	25	348.02	34	346.29	355.00	-9	13,390	-0.07%
2019/02/14	20	351.18	20	350.28	353.00	0	13,391	0.00%
2019/02/13	46	335.14	48	334.67	345.00	-2	13,300	-0.02%
2019/02/12	26	311.48	29	310.59	315.50	-3	13,159	-0.02%
2019/02/11	9	293.72	9	295.17	292.00	0	13,198	0.00%
2019/01/30	1	288.00	1	289.50	290.00	0	13,395	0.00%
2019/01/29	2	281.50	1	279.50	282.50	1	13,435	0.01%
2019/01/28	6	293.08	5	292.50	288.00	1	13,513	0.01%
2019/01/25	3	280.00	8	281.94	290.00	-5	13,660	-0.04%
2019/01/24	1	263.50	1	269.50	264.00	0	13,485	0.00%
2019/01/23	9	264.06	9	264.56	266.00	0	13,405	0.00%
2019/01/22	28	268.09	44	266.85	269.00	-16	13,586	-0.12%
2019/01/21	40	268.10	23	265.37	266.50	17	13,651	0.12%
2019/01/18	30	262.85	29	262.79	263.00	1	13,694	0.01%
2019/01/17	16	273.16	14	274.79	272.00	2	13,546	0.01%
2019/01/16	22	272.91	22	271.70	273.50	0	13,588	0.00%
2019/01/15	22	270.25	21	269.52	271.50	1	13,579	0.01%
2019/01/14	24	271.65	21	275.40	265.50	3	13,566	0.02%
2019/01/11	24	292.69	20	291.95	287.50	4	13,568	0.03%
2019/01/10	24	286.98	26	286.85	292.00	-2	13,508	-0.01%
2019/01/09	10	279.75	15	282.60	277.00	-5	13,467	-0.04%
2019/01/08	12	271.75	12	271.21	271.50	0	13,496	0.00%
2019/01/07	18	268.61	17	267.68	273.00	1	13,563	0.01%
2019/01/04	27	248.78	28	244.27	256.00	-1	13,583	-0.01%
2019/01/03	21	268.86	19	264.29	252.50	2	13,569	0.01%
2019/01/02	9	276.61	10	278.95	273.00	-1	13,637	-0.01%
2018/12/28	21	283.48	20	285.78	280.50	1	13,785	0.01%
2018/12/27	11	279.73	11	280.86	290.00	0	13,841	0.00%
2018/12/26	2	272.75	1	278.00	264.00	1	13,798	0.01%
2018/12/25	17	274.12	16	274.13	275.50	1	13,869	0.01%
2018/12/24	17	287.18	16	286.75	290.00	1	13,824	0.01%
2018/12/22	4	292.25	4	292.00	295.00	0	13,767	0.00%
2018/12/21	21	289.29	19	290.29	298.00	2	13,950	0.01%
2018/12/20	32	298.16	40	297.84	294.00	-8	13,820	-0.06%
2018/12/19	11	317.45	10	316.90	313.50	1	13,677	0.01%
2018/12/18	31	321.68	32	321.50	317.50	-1	13,885	-0.01%
2018/12/17	5	318.30	5	316.20	324.00	0	13,954	0.00%
2018/12/14	18	313.31	16	313.75	315.00	2	13,977	0.01%
2018/12/13	3	329.17	4	327.00	328.00	-1	13,889	-0.01%
2018/12/12	15	329.30	18	330.53	330.00	-3	13,877	-0.02%
2018/12/11	11	321.77	7	321.93	315.50	4	13,873	0.03%
2018/12/10	15	310.20	17	310.24	316.50	-2	13,931	-0.01%
2018/12/07	14	323.71	13	323.65	323.50	1	13,904	0.01%
2018/12/06	29	324.81	25	323.52	319.50	4	13,948	0.03%
2018/12/05	15	345.33	26	347.62	346.00	-11	13,847	-0.08%
2018/12/04	29	363.79	41	363.80	361.50	-12	13,889	-0.09%
2018/12/03	53	381.97	49	382.29	375.00	4	13,917	0.03%
2018/11/30	50	360.75	33	360.18	366.00	17	13,691	0.12%
2018/11/29	23	356.43	19	356.92	356.00	4	13,528	0.03%
2018/11/28	13	343.50	17	347.47	344.50	-4	13,391	-0.03%
2018/11/27	24	310.98	27	314.63	334.00	-3	13,129	-0.02%
2018/11/26	8	301.06	14	304.18	304.00	-6	12,935	-0.05%
2018/11/23	45	300.92	46	299.04	295.00	-1	12,923	-0.01%
2018/11/22	89	304.84	83	301.51	299.50	6	12,835	0.05%
2018/11/21	49	305.32	69	306.09	312.00	-20	12,672	-0.16%
2018/11/20	20	295.38	14	294.93	295.50	6	12,488	0.05%
2018/11/19	11	293.45	13	293.15	296.00	-2	12,557	-0.02%
2018/11/16	42	302.99	38	298.33	292.00	4	12,504	0.03%
2018/11/15	13	297.12	18	297.39	302.00	-5	12,368	-0.04%
2018/11/14	39	296.77	34	296.04	294.00	5	12,369	0.04%
2018/11/13	18	291.33	18	290.14	294.50	0	12,439	0.00%
2018/11/12	13	294.27	12	292.58	297.00	1	12,329	0.01%
2018/11/09	38	294.67	46	292.90	294.00	-8	12,298	-0.07%
2018/11/08	312	301.87	45	301.81	292.50	267	12,225	2.18%	大買/鉅額交易
2018/11/07	104	289.49	95	294.80	296.50	9	12,146	0.07%	大買/
2018/11/06	13	287.31	8	286.69	278.00	5	11,990	0.04%
2018/11/05	6	290.42	7	286.14	299.00	-1	11,952	-0.01%
2018/11/02	4	285.25	14	287.54	287.00	-10	11,943	-0.08%
2018/11/01	10	269.00	8	268.25	270.00	2	11,716	0.02%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	19	221.76	17	220.85	223.50	2	11,666	0.02%
2018/10/29	18	211.31	22	210.52	220.50	-4	11,469	-0.03%
2018/10/26	6	209.25	4	216.88	200.50	2	11,380	0.02%
2018/10/25	8	218.00	9	216.56	214.50	-1	11,212	-0.01%
2018/10/24	11	243.59	8	241.44	238.00	3	11,080	0.03%
2018/10/23	6	248.17	7	249.50	245.50	-1	10,927	-0.01%
2018/10/22	13	250.81	11	248.14	257.00	2	10,839	0.02%
2018/10/19	4	249.38	6	250.25	246.50	-2	10,748	-0.02%
2018/10/18	22	268.68	23	268.54	265.00	-1	10,581	-0.01%
2018/10/17	11	266.86	7	266.29	269.50	4	10,438	0.04%
2018/10/16	32	271.59	30	271.35	258.50	2	10,298	0.02%
2018/10/15	11	258.41	10	259.75	262.50	1	10,177	0.01%
2018/10/12	6	256.83	8	256.56	260.00	-2	10,046	-0.02%
2018/10/11	24	247.29	48	246.05	246.50	-24	9,807	-0.24%
2018/10/09	21	263.38	23	261.04	267.00	-2	9,571	-0.02%
2018/10/08	11	262.77	23	255.85	253.00	-12	9,293	-0.13%
2018/10/05	19	286.82	25	287.24	275.00	-6	9,026	-0.07%
2018/10/04	14	306.86	13	306.96	304.50	1	8,783	0.01%
2018/10/03	13	318.50	10	318.95	312.50	3	8,652	0.03%
2018/10/02	5	338.30	5	335.90	333.50	0	8,538	0.00%
2018/10/01	5	332.80	5	332.00	339.00	0	8,544	0.00%
2018/09/28	13	334.46	18	339.11	336.50	-5	8,532	-0.06%
2018/09/27	19	333.71	13	331.31	320.00	6	8,366	0.07%
2018/09/26	13	344.12	13	343.92	344.00	0	8,331	0.00%
2018/09/25	4	340.38	3	352.67	348.50	1	8,202	0.01%
2018/09/21	21	318.07	22	321.00	331.50	-1	7,889	-0.01%
2018/09/20	33	300.70	34	299.37	301.50	-1	7,700	-0.01%
2018/09/19	40	300.88	38	295.04	291.50	2	7,583	0.03%
2018/09/18	19	294.21	16	293.97	291.50	3	7,552	0.04%
2018/09/17	31	309.03	29	309.41	306.00	2	7,493	0.03%
2018/09/14	14	304.46	13	304.54	314.00	1	7,337	0.01%
2018/09/13	17	295.24	19	294.11	285.50	-2	7,191	-0.03%
2018/09/12	34	300.46	34	298.75	294.00	0	7,042	0.00%
2018/09/11	30	304.20	31	304.84	314.50	-1	6,854	-0.01%
2018/09/10	321	302.10	23	304.30	301.00	298	6,685	4.46%	大買/鉅額交易
2018/09/07	34	346.03	23	349.67	334.00	11	6,490	0.17%
2018/09/06	23	360.26	23	359.07	364.50	0	6,290	0.00%
2018/09/05	4	354.25	3	353.50	352.00	1	6,239	0.02%
2018/09/04	21	348.26	17	350.38	354.00	4	6,213	0.06%
2018/09/03	17	364.35	19	364.63	355.00	-2	6,117	-0.03%
2018/08/31	30	393.18	27	392.85	392.00	3	6,010	0.05%
2018/08/30	12	409.83	20	408.80	405.50	-8	5,953	-0.13%
2018/08/29	25	388.06	26	389.10	394.00	-1	5,874	-0.02%
2018/08/28	13	389.88	3	386.67	384.00	10	5,878	0.17%
2018/08/27	12	386.92	13	384.69	389.00	-1	5,845	-0.02%
2018/08/24	23	369.37	19	370.42	368.00	4	5,848	0.07%
2018/08/23	11	386.09	11	384.27	387.50	0	5,850	0.00%
2018/08/22	38	383.83	37	386.20	382.00	1	5,934	0.02%
2018/08/21	53	387.51	58	385.59	393.00	-5	5,884	-0.08%
2018/08/20	32	365.95	32	364.81	366.00	0	5,792	0.00%
2018/08/17	34	402.49	25	403.34	393.50	9	5,632	0.16%
2018/08/16	17	395.09	5	398.00	409.50	12	5,620	0.21%
2018/08/15	25	401.58	12	404.75	399.50	13	5,601	0.23%
2018/08/14	6	406.17	7	408.43	419.00	-1	5,582	-0.02%
2018/08/13	5	411.60	3	414.83	404.50	2	5,472	0.04%
2018/08/10	29	440.59	30	445.57	449.00	-1	5,458	-0.02%
2018/08/09	25	454.68	22	454.93	438.00	3	5,486	0.05%
2018/08/08	12	487.17	8	484.81	464.50	4	5,522	0.07%
2018/08/07	53	500.35	3	499.33	505.00	50	5,553	0.90%
2018/08/06	4	479.13	1	481.50	485.50	3	5,681	0.05%
2018/08/03	4	470.88	4	471.00	475.00	0	5,806	0.00%
2018/08/02	5	478.40	7	479.86	479.00	-2	5,715	-0.03%
2018/08/01	3	503.33	3	501.00	504.00	0	5,685	0.00%
2018/07/31	1	523.00	0	0.00	517.00	1	5,673	0.02%
2018/07/30	6	519.50	5	517.60	523.00	1	5,675	0.02%
2018/07/27	5	539.00	5	529.20	541.00	0	5,696	0.00%
2018/07/26	6	537.50	6	538.83	536.00	0	5,742	0.00%
2018/07/25	5	523.40	5	520.00	530.00	0	5,681	0.00%
2018/07/24	2	505.00	5	502.60	513.00	-3	5,654	-0.05%
2018/07/23	5	496.80	5	494.70	498.00	0	5,649	0.00%
2018/07/20	9	534.00	11	531.91	511.00	-2	5,609	-0.04%
2018/07/19	4	526.25	4	522.50	534.00	0	5,531	0.00%
2018/07/18	0	0.00	1	513.00	504.00	-1	5,504	-0.02%
2018/07/17	1	500.00	1	513.00	500.00	0	5,495	0.00%
2018/07/16	1	522.00	3	522.67	520.00	-2	5,490	-0.04%
2018/07/12	1	520.00	1	516.00	510.00	0	5,587	0.00%
2018/07/11	7	511.71	6	509.83	514.00	1	5,616	0.02%
2018/07/10	27	522.44	29	524.38	521.00	-2	5,676	-0.04%
2018/07/09	5	511.90	5	510.80	513.00	0	5,778	0.00%
2018/07/06	11	473.23	11	473.14	493.50	0	5,705	0.00%
2018/07/05	13	460.31	13	462.88	449.00	0	5,618	0.00%
2018/07/04	16	464.78	11	470.95	455.00	5	5,605	0.09%
2018/07/03	5	483.00	10	481.20	485.50	-5	5,552	-0.09%
2018/07/02	9	498.56	7	493.71	482.00	2	5,554	0.04%
2018/06/29	3	495.67	3	503.00	507.00	0	5,526	0.00%
2018/06/28	4	526.50	4	525.75	505.00	0	5,486	0.00%
2018/06/27	10	518.00	11	523.64	528.00	-1	5,472	-0.02%
2018/06/26	6	510.67	5	512.00	501.00	1	5,420	0.02%
2018/06/25	4	490.50	3	487.00	490.50	1	5,367	0.02%
2018/06/22	6	496.50	7	493.43	492.00	-1	5,387	-0.02%
2018/06/21	7	504.00	7	509.57	514.00	0	5,355	0.00%
2018/06/20	9	499.28	6	488.92	491.50	3	5,376	0.06%
2018/06/19	7	517.00	8	513.38	505.00	-1	5,417	-0.02%
2018/06/15	8	521.25	6	524.67	519.00	2	5,434	0.04%
2018/06/14	6	517.50	8	521.88	529.00	-2	5,431	-0.04%
2018/06/13	9	518.67	8	539.88	516.00	1	5,460	0.02%
2018/06/12	4	550.75	5	557.20	546.00	-1	5,540	-0.02%
2018/06/11	9	553.22	7	549.14	551.00	2	5,489	0.04%
2018/06/08	5	539.40	7	541.29	542.00	-2	5,448	-0.04%
2018/06/07	7	561.57	7	570.00	554.00	0	5,420	0.00%
2018/06/06	5	568.00	4	567.50	567.00	1	5,440	0.02%
2018/06/05	12	553.17	10	545.70	560.00	2	5,434	0.04%
2018/06/04	2	569.50	2	568.50	564.00	0	5,369	0.00%
2018/06/01	6	579.50	6	585.67	571.00	0	5,380	0.00%
2018/05/31	13	615.69	11	621.64	593.00	2	5,309	0.04%
2018/05/30	19	601.53	21	600.29	621.00	-2	5,183	-0.04%
2018/05/29	18	584.56	19	583.37	584.00	-1	5,073	-0.02%
2018/05/28	4	581.25	4	585.00	575.00	0	5,012	0.00%
2018/05/25	9	561.67	8	567.25	568.00	1	4,972	0.02%
2018/05/24	5	538.60	6	537.17	544.00	-1	4,904	-0.02%
2018/05/23	12	540.67	12	541.00	538.00	0	4,852	0.00%
2018/05/22	7	560.14	7	557.29	542.00	0	4,766	0.00%
2018/05/21	4	560.50	5	561.00	561.00	-1	4,740	-0.02%
2018/05/18	12	559.58	6	560.67	561.00	6	4,711	0.13%
2018/05/17	8	568.88	4	583.75	560.00	4	4,688	0.09%
2018/05/16	15	610.53	16	615.69	580.00	-1	4,606	-0.02%
2018/05/15	9	582.89	15	584.33	580.00	-6	4,474	-0.13%
2018/05/14	4	574.50	3	572.00	583.00	1	4,405	0.02%
2018/05/11	12	522.83	12	520.58	530.00	0	4,252	0.00%
2018/05/10	9	502.50	7	499.79	500.00	2	4,107	0.05%
2018/05/09	34	513.93	104	506.76	500.00	-70	4,106	-1.70%	大賣/
2018/05/08	7	502.07	6	505.33	497.00	1	4,061	0.02%
2018/05/04	2	471.75	3	480.33	474.00	-1	4,039	-0.02%
2018/05/03	15	499.77	15	501.17	491.00	0	4,058	0.00%
2018/05/02	1	489.00	1	489.00	492.50	0	4,034	0.00%
2018/04/30	2	481.75	2	487.50	483.00	0	4,050	0.00%
2018/04/27	1	486.00	1	487.50	488.00	0	4,112	0.00%
2018/04/26	0	0.00	12	482.96	477.50	-12	4,229	-0.28%
2018/04/25	2	478.50	3	473.50	475.50	-1	4,248	-0.02%
2018/04/24	1	483.00	0	0.00	475.00	1	4,281	0.02%
2018/04/20	3	521.33	5	520.00	508.00	-2	4,268	-0.05%
2018/04/19	32	543.81	27	545.00	523.00	5	4,248	0.12%
2018/04/18	9	515.33	13	514.92	520.00	-4	4,163	-0.10%
2018/04/17	16	509.19	14	510.43	505.00	2	4,186	0.05%
2018/04/16	5	517.80	4	510.00	519.00	1	4,225	0.02%
2018/04/13	42	494.88	36	494.39	493.00	6	4,196	0.14%
2018/04/12	1	469.50	1	467.50	475.00	0	4,055	0.00%
2018/04/11	2	469.25	2	467.00	465.00	0	4,120	0.00%
2018/04/10	1	462.50	1	469.00	458.50	0	4,164	0.00%
2018/04/09	21	465.26	30	471.33	472.00	-9	4,251	-0.21%
2018/04/03	1	457.50	3	450.50	464.00	-2	4,209	-0.05%
2018/04/02	5	445.70	23	446.74	449.50	-18	4,213	-0.43%
2018/03/31	5	456.60	1	458.00	455.00	4	4,237	0.09%
2018/03/30	6	471.50	6	471.58	470.00	0	4,282	0.00%
2018/03/29	1	464.00	3	469.17	463.50	-2	4,333	-0.05%
2018/03/28	5	466.50	2	464.25	464.00	3	4,310	0.07%
2018/03/27	1	466.50	7	464.86	472.00	-6	4,289	-0.14%
2018/03/26	6	448.58	0	0.00	452.00	6	4,301	0.14%
2018/03/23	15	453.27	45	451.17	443.50	-30	4,316	-0.69%
2018/03/22	7	474.36	5	476.00	469.00	2	4,303	0.05%
2018/03/21	3	463.50	1	461.50	459.50	2	4,226	0.05%
2018/03/20	67	456.80	2	452.50	458.00	65	4,227	1.54%
2018/03/19	27	468.85	57	460.39	449.50	-30	4,232	-0.71%
2018/03/16	24	453.71	60	453.78	460.00	-36	4,192	-0.86%
2018/03/15	0	0.00	3	442.33	443.00	-3	4,104	-0.07%
2018/03/14	24	438.58	17	441.68	441.50	7	4,184	0.17%
2018/03/13	0	0.00	21	443.60	443.00	-21	4,320	-0.49%
2018/03/12	1	437.00	2	439.50	440.00	-1	4,373	-0.02%
2018/03/09	23	432.43	44	433.57	426.50	-21	4,372	-0.48%
2018/03/08	27	428.07	1	431.00	425.50	26	4,415	0.59%
2018/03/07	9	428.89	17	424.38	422.50	-8	4,473	-0.18%
2018/03/06	0	0.00	1	410.00	417.00	-1	4,507	-0.02%
2018/03/05	1	412.00	0	0.00	402.00	1	4,602	0.02%
2018/03/02	5	408.70	5	410.10	409.00	0	4,618	0.00%
2018/03/01	3	423.50	3	423.17	421.50	0	4,643	0.00%
2018/02/23	3	421.50	96	423.57	420.00	-93	4,754	-1.96%
2018/02/21	61	427.44	5	424.80	421.00	56	5,035	1.11%
2018/02/12	3	405.50	28	409.02	405.50	-25	5,021	-0.50%
2018/02/09	90	398.09	3	399.50	402.00	87	5,047	1.72%
2018/02/08	35	417.31	42	416.71	415.00	-7	5,024	-0.14%
2018/02/07	15	419.73	69	432.46	433.00	-54	5,016	-1.08%
2018/02/06	0	0.00	1	420.00	394.00	-1	5,086	-0.02%
2018/02/05	2	432.50	15	432.10	437.00	-13	5,229	-0.25%
2018/02/02	2	445.00	3	444.17	445.00	-1	5,378	-0.02%
2018/02/01	2	452.00	12	450.67	451.00	-10	5,463	-0.18%
2018/01/31	9	441.67	19	438.05	446.00	-10	5,546	-0.18%
2018/01/30	5	443.90	5	443.70	440.50	0	5,568	0.00%
2018/01/29	1	440.50	2	443.00	438.50	-1	5,573	-0.02%
2018/01/26	14	440.93	12	441.25	438.00	2	5,604	0.04%
2018/01/25	4	459.00	4	459.00	452.50	0	5,576	0.00%
2018/01/24	90	471.56	29	469.90	468.50	61	5,552	1.10%
2018/01/23	33	486.83	33	468.58	467.50	0	5,557	0.00%
2018/01/22	48	463.71	113	470.10	479.00	-65	5,541	-1.17%	大賣/
2018/01/19	20	446.00	1	439.00	442.00	19	5,490	0.35%
2018/01/18	34	440.82	13	442.77	439.00	21	5,512	0.38%
2018/01/17	6	429.50	16	429.03	427.50	-10	5,514	-0.18%
2018/01/16	24	439.52	2	440.25	433.00	22	5,546	0.40%
2018/01/15	21	429.29	20	431.33	432.00	1	5,556	0.02%
2018/01/12	4	431.13	77	431.48	433.00	-73	5,644	-1.29%
2018/01/11	113	422.44	2.1	420.52	431.50	110.9	5,738	1.93%	大買/鉅額交易
2018/01/10	6	436.42	202	421.68	417.00	-196	5,738	-3.42%	大賣/鉅額交易
2018/01/09	7	443.36	9	443.67	445.50	-2	5,716	-0.03%
2018/01/08	23	436.24	15	431.93	435.00	8	5,727	0.14%
2018/01/05	71	442.82	60	441.92	433.50	11	5,733	0.19%
2018/01/04	24	430.46	35.3	428.95	430.00	-11.3	5,747	-0.20%
2018/01/03	172	419.85	9	424.61	429.00	163	5,736	2.84%	大買/鉅額交易
2018/01/02	3	398.17	3	400.33	399.00	0	5,672	0.00%

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

永豐金-內湖券商分點個股進出
永豐金-內湖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

永豐金-內湖 券商分點個股進出 永豐金-內湖 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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析