環球晶 (6488)-富邦-仁愛券商分點個股進出

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(已收盤)

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

環球晶 (6488)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	0.3	526.69	1	527.00	527.00	-0.7	2,311	-0.03%
2024/05/30	1	519.04	0.2	521.13	521.00	0.9	2,287	0.04%
2024/05/29	0	529.00	1	529.00	527.00	-1	2,295	-0.04%
2024/05/28	0.1	529.50	3	530.34	530.00	-2.9	2,300	-0.13%
2024/05/27	1	523.04	0	0.00	526.00	1	2,322	0.04%
2024/05/24	5	522.97	3	522.67	525.00	2	2,337	0.09%
2024/05/23	0	519.00	0.5	518.64	520.00	-0.5	2,336	-0.02%
2024/05/22	0.1	521.00	1	520.00	520.00	-0.9	2,339	-0.04%
2024/05/21	2.1	515.20	2	517.01	517.00	0.1	2,340	0.00%
2024/05/20	1.1	520.16	4	523.50	524.00	-2.9	2,339	-0.12%
2024/05/17	2.1	518.99	3	518.00	519.00	-0.9	2,341	-0.04%
2024/05/16	2	516.00	3	515.00	517.00	-1	2,341	-0.04%
2024/05/15	1.1	514.12	3	513.00	513.00	-1.9	2,356	-0.08%
2024/05/14	4.1	511.49	1	512.00	513.00	3.1	2,410	0.13%
2024/05/13	4.1	514.01	1.1	514.06	516.00	3	2,405	0.13%
2024/05/10	1	511.97	1	514.99	515.00	0	2,393	0.00%
2024/05/09	3.2	507.87	7.8	504.10	504.00	-4.6	2,383	-0.19%
2024/05/08	10.2	513.36	30	518.37	512.00	-19.8	2,359	-0.84%
2024/05/07	1.4	524.24	0	0.00	527.00	1.4	2,318	0.06%
2024/05/06	32.6	530.72	5	528.20	529.00	27.6	2,289	1.20%
2024/05/03	3.2	521.65	5.3	523.81	520.00	-2.1	2,218	-0.09%
2024/05/02	6.1	516.49	0	515.00	514.00	6.1	2,206	0.28%
2024/04/30	0.1	522.28	4	523.50	522.00	-3.9	2,189	-0.18%
2024/04/29	2	515.04	3	515.67	518.00	-1	2,193	-0.04%
2024/04/26	2.1	512.56	3	513.67	511.00	-0.9	2,197	-0.04%
2024/04/25	2.3	510.72	0	0.00	507.00	2.3	2,201	0.11%
2024/04/24	3.1	519.12	6	521.67	525.00	-2.9	2,208	-0.13%
2024/04/23	2.1	504.07	1.1	507.90	504.00	1	2,218	0.05%
2024/04/22	8.8	510.44	7.5	504.77	503.00	1.3	2,215	0.06%
2024/04/19	21.5	525.60	15	523.07	520.00	6.5	2,190	0.30%
2024/04/18	0.7	549.21	2	551.50	547.00	-1.3	2,135	-0.06%
2024/04/17	2.1	542.47	8	544.75	544.00	-5.9	2,128	-0.28%
2024/04/16	13.4	537.06	1	537.00	535.00	12.4	2,109	0.59%
2024/04/15	4.2	547.75	2.1	548.10	545.00	2.1	2,076	0.10%
2024/04/12	4.2	548.37	2.3	554.26	545.00	1.9	2,053	0.09%
2024/04/11	10.3	546.66	2	545.50	545.00	8.3	2,023	0.41%
2024/04/10	6.2	555.19	3.2	555.50	553.00	3	2,012	0.15%
2024/04/09	3.9	551.01	2.5	553.40	551.00	1.4	2,031	0.07%
2024/04/08	4.2	547.63	1	548.00	551.00	3.2	2,025	0.16%
2024/04/03	3.1	556.65	2	559.50	555.00	1.1	2,018	0.05%
2024/04/02	8.1	559.04	1.2	560.17	558.00	6.9	2,034	0.34%
2024/04/01	6.1	563.05	2	563.00	563.00	4.1	2,051	0.20%
2024/03/29	4.2	566.01	9.7	571.41	580.00	-5.5	2,023	-0.27%
2024/03/28	2.1	552.02	4	555.25	555.00	-1.9	1,949	-0.10%
2024/03/27	19.8	546.44	4	549.50	548.00	15.8	1,912	0.82%
2024/03/26	13.3	568.62	4	569.75	565.00	9.3	1,809	0.51%
2024/03/25	7.1	583.60	0	0.00	582.00	7.1	1,778	0.40%
2024/03/22	7.1	595.14	11	589.83	592.00	-3.9	1,772	-0.22%
2024/03/21	11.1	605.82	12.1	607.08	607.00	-0.9	1,757	-0.05%
2024/03/20	4.1	598.93	11.2	603.21	594.00	-7.1	1,768	-0.40%
2024/03/19	9.3	593.95	12.2	593.49	593.00	-2.9	1,744	-0.16%
2024/03/18	1	576.08	8	579.12	576.00	-7	1,727	-0.40%
2024/03/15	11.5	574.33	5	573.60	576.00	6.5	1,790	0.36%
2024/03/14	7.5	592.62	4.1	590.02	592.00	3.5	1,753	0.20%
2024/03/13	5.2	609.81	1.1	616.94	609.00	4.1	1,739	0.24%
2024/03/12	0.1	611.00	3	610.00	612.00	-2.9	1,717	-0.17%
2024/03/11	10.1	607.65	6.1	606.45	608.00	4	1,713	0.24%
2024/03/08	17.3	619.67	13.9	612.83	606.00	3.4	1,720	0.20%
2024/03/07	0.1	595.26	6.4	597.34	596.00	-6.3	1,631	-0.39%
2024/03/06	2.2	575.02	0	0.00	576.00	2.2	1,599	0.14%
2024/03/05	2.3	574.65	3	579.32	575.00	-0.7	1,628	-0.04%
2024/03/04	1.1	566.53	6.6	568.20	572.00	-5.5	1,665	-0.33%
2024/03/01	4.5	555.22	16.5	556.70	560.00	-12	1,729	-0.69%
2024/02/29	8.6	559.36	0	0.00	558.00	8.6	1,719	0.50%
2024/02/27	8.2	565.66	3	555.08	555.00	5.2	1,691	0.31%
2024/02/26	1.2	571.03	1.1	580.65	575.00	0.1	1,691	0.00%
2024/02/23	5.3	572.72	1	574.00	568.00	4.3	1,688	0.25%
2024/02/22	5.1	568.81	7	570.28	575.00	-1.9	1,685	-0.11%
2024/02/21	1.1	564.88	1	564.00	562.00	0.1	1,683	0.00%
2024/02/20	5.1	559.47	6.2	561.06	560.00	-1.1	1,680	-0.07%
2024/02/19	4.1	554.81	5.3	558.64	560.00	-1.2	1,688	-0.07%
2024/02/16	0.1	554.45	7	556.72	562.00	-6.9	1,715	-0.40%
2024/02/15	22.1	557.16	13	555.85	555.00	9.1	1,696	0.54%
2024/02/05	0.1	579.76	2.1	583.00	579.00	-2	1,651	-0.12%
2024/02/02	0	581.00	6	578.83	579.00	-6	1,653	-0.36%
2024/02/01	3	577.36	52	574.92	577.00	-49	1,665	-2.94%
2024/01/31	1	581.01	0	585.00	579.00	1	1,705	0.06%
2024/01/30	3.1	587.35	3	588.00	586.00	0.1	1,721	0.00%
2024/01/29	0	0.00	0	587.00	588.00	0	1,764	0.00%
2024/01/26	3.1	585.42	0	0.00	584.00	3.1	1,792	0.17%
2024/01/25	0.1	591.00	4.1	591.22	594.00	-4	1,813	-0.22%
2024/01/24	6	594.67	1	596.00	592.00	5	1,843	0.27%
2024/01/23	9	595.11	14	592.93	597.00	-5	1,844	-0.27%
2024/01/22	2.2	590.00	1	592.97	589.00	1.2	1,831	0.06%
2024/01/19	4.4	576.15	6.1	577.66	582.00	-1.6	1,830	-0.09%
2024/01/18	12	579.75	0	0.00	580.00	12	1,820	0.66%
2024/01/17	7.3	579.67	3	586.00	577.00	4.3	1,797	0.24%
2024/01/16	7	590.14	0	594.00	591.00	7	1,767	0.40%
2024/01/15	0	599.00	0.1	599.06	603.00	-0.1	1,751	0.00%
2024/01/12	1.2	593.38	3	597.00	598.00	-1.8	1,745	-0.11%
2024/01/11	52	599.06	2.6	599.94	601.00	49.4	1,737	2.84%
2024/01/10	0	585.00	12.1	589.98	588.00	-12	1,727	-0.70%
2024/01/09	1.1	588.99	0.2	589.00	589.00	0.9	1,729	0.05%
2024/01/08	0	0.00	8	585.00	586.00	-8	1,727	-0.46%
2024/01/05	2.1	587.05	6	588.50	584.00	-3.9	1,726	-0.23%
2024/01/04	1.6	575.98	1	580.97	579.00	0.5	1,719	0.03%
2024/01/03	2.4	566.08	2	571.00	573.00	0.4	1,725	0.03%
2024/01/02	1.6	583.44	1	589.81	580.00	0.6	1,688	0.03%
2023/12/29	1.1	586.27	1	586.00	587.00	0.1	1,674	0.01%
2023/12/28	9.3	588.43	5.4	589.21	588.00	3.9	1,668	0.23%
2023/12/27	16.2	599.82	4.2	604.84	598.00	12	1,629	0.74%
2023/12/26	4	611.50	6	613.16	615.00	-2	1,595	-0.12%
2023/12/25	2.5	606.01	0	608.36	608.00	2.5	1,600	0.15%
2023/12/22	1.3	607.77	2.1	610.96	612.00	-0.8	1,587	-0.05%
2023/12/21	2.1	611.00	1.3	611.85	614.00	0.8	1,576	0.05%
2023/12/20	5.1	618.05	0	614.00	613.00	5.1	1,570	0.33%
2023/12/19	3.1	613.48	0.6	615.41	615.00	2.5	1,553	0.16%
2023/12/18	0.2	623.14	0.1	623.23	626.00	0.2	1,534	0.01%
2023/12/15	2.1	628.35	18	627.21	628.00	-15.9	1,520	-1.05%
2023/12/14	2.2	612.95	1	612.98	613.00	1.1	1,461	0.08%
2023/12/13	16.2	613.18	0	613.50	610.00	16.1	1,447	1.12%
2023/12/12	2.1	612.16	6.1	615.01	622.00	-4	1,439	-0.28%
2023/12/11	1	585.98	0.1	585.17	589.00	1	1,389	0.07%
2023/12/08	0.1	578.14	11	588.00	579.00	-10.9	1,389	-0.78%
2023/12/07	3.2	579.14	12	580.17	575.00	-8.8	1,380	-0.64%
2023/12/06	0	592.00	24	589.33	587.00	-24	1,365	-1.76%
2023/12/05	2.7	592.26	5.1	590.80	594.00	-2.4	1,361	-0.18%
2023/12/04	3.4	591.14	5	588.80	589.00	-1.6	1,333	-0.12%
2023/12/01	0.1	582.04	1	579.96	582.00	-1	1,308	-0.07%
2023/11/30	3.4	590.43	0.1	587.40	584.00	3.3	1,291	0.26%
2023/11/29	17.6	588.95	3.2	588.25	584.00	14.4	1,259	1.14%
2023/11/28	2.1	571.30	6.5	572.42	580.00	-4.4	1,217	-0.36%
2023/11/27	0.2	535.10	2	539.50	537.00	-1.8	1,148	-0.16%
2023/11/24	2.6	535.15	3	535.67	535.00	-0.4	1,140	-0.04%
2023/11/22	1.1	525.07	1	530.00	525.00	0.1	1,130	0.01%
2023/11/21	20	531.00	2	531.00	532.00	18	1,120	1.61%
2023/11/20	14	530.14	2	526.02	526.00	12	1,126	1.06%
2023/11/17	0.2	532.98	2	532.50	532.00	-1.8	1,131	-0.16%
2023/11/16	0	0.00	2.1	534.89	536.00	-2.1	1,127	-0.19%
2023/11/15	2	528.00	7.7	531.38	532.00	-5.7	1,113	-0.51%
2023/11/14	1	522.00	1	521.99	522.00	0	1,082	0.00%
2023/11/13	1	523.93	1.2	524.26	522.00	-0.2	1,087	-0.02%
2023/11/10	0	513.60	2	512.00	515.00	-2	1,084	-0.18%
2023/11/09	0	0.00	2	510.00	514.00	-2	1,090	-0.18%
2023/11/08	13.6	516.21	9.3	515.57	512.00	4.3	1,091	0.39%
2023/11/07	8	518.62	1	517.00	521.00	7	1,048	0.67%
2023/11/06	1.2	520.64	7.1	519.97	520.00	-5.9	1,042	-0.57%
2023/11/03	2	507.50	55.1	505.62	510.00	-53.1	1,007	-5.27%
2023/11/02	7	502.43	8	504.25	506.00	-1	1,005	-0.10%
2023/11/01	50.2	495.00	11.3	494.39	499.50	38.9	989	3.93%
2023/10/31	1	480.00	50	474.97	474.50	-49	959	-5.11%
2023/10/30	1.1	482.39	0	0.00	481.50	1.1	998	0.11%
2023/10/27	51	471.04	11	471.50	470.00	40	1,007	3.97%
2023/10/26	12.1	464.38	0	0.00	462.50	12.1	1,009	1.20%
2023/10/25	2	474.03	52	476.98	476.50	-50	1,011	-4.94%
2023/10/24	1.1	473.00	0.1	475.00	474.50	1	1,024	0.10%
2023/10/23	0.2	478.08	0	0.00	472.00	0.2	1,044	0.01%
2023/10/20	2.2	479.23	0	478.82	480.00	2.2	1,069	0.20%
2023/10/19	0.2	479.46	1	476.00	478.00	-0.8	1,079	-0.07%
2023/10/18	1	480.00	0.2	480.00	477.00	0.8	1,097	0.07%
2023/10/17	1	482.50	22	480.18	478.00	-21	1,099	-1.91%
2023/10/16	0.3	475.50	1	478.50	478.00	-0.7	1,122	-0.06%
2023/10/13	5	480.00	1.3	479.38	481.00	3.7	1,171	0.32%
2023/10/12	45.3	481.14	0.2	479.33	481.00	45.2	1,194	3.78%
2023/10/11	0	471.72	1	473.00	471.50	-1	1,224	-0.08%
2023/10/06	1	461.00	0	462.00	459.50	1	1,239	0.08%
2023/10/05	1	458.51	0	461.50	461.00	1	1,284	0.08%
2023/10/04	44.2	453.96	30	453.62	453.50	14.2	1,285	1.11%
2023/10/03	0	463.00	0	0.00	462.00	0	1,280	0.00%
2023/10/02	0	462.50	24	461.52	463.00	-24	1,292	-1.86%
2023/09/28	2.2	455.37	22	458.00	453.50	-19.8	1,294	-1.53%
2023/09/27	11	462.50	12	462.04	462.00	-1	1,285	-0.08%
2023/09/26	1	474.96	0	0.00	466.50	1	1,287	0.08%
2023/09/25	0	0.00	12	476.42	474.00	-12	1,288	-0.93%
2023/09/22	0	476.50	3	474.33	474.50	-3	1,290	-0.23%
2023/09/21	12	471.67	1.6	474.76	468.50	10.5	1,285	0.81%
2023/09/20	3.1	477.97	1	477.45	472.50	2.1	1,285	0.16%
2023/09/19	33	482.42	0	0.00	480.50	33	1,285	2.57%
2023/09/18	1	482.49	2	484.00	483.00	-1	1,295	-0.08%
2023/09/15	3	480.86	4	484.11	483.00	-1	1,319	-0.08%
2023/09/14	3.1	478.18	2	476.50	478.50	1.1	1,303	0.08%
2023/09/13	1	463.98	3	460.00	461.00	-2	1,287	-0.15%
2023/09/12	2.3	466.65	0	0.00	465.50	2.3	1,286	0.18%
2023/09/11	0.1	464.00	6	462.17	462.50	-5.9	1,286	-0.46%
2023/09/08	3	461.49	0	0.00	459.00	3	1,289	0.24%
2023/09/07	0	469.50	0	471.50	468.00	0	1,303	0.00%
2023/09/06	0	0.00	0.3	475.50	473.00	-0.3	1,307	-0.02%
2023/09/05	2	475.25	0	0.00	475.50	2	1,307	0.15%
2023/09/04	2	473.75	1	467.50	474.00	1	1,318	0.08%
2023/09/01	0	463.00	1	467.00	467.00	-1	1,326	-0.07%
2023/08/30	0.2	465.00	0	0.00	463.50	0.2	1,321	0.02%
2023/08/29	1	459.00	0	0.00	461.50	1	1,329	0.08%
2023/08/28	0.1	465.00	1	465.00	465.00	-1	1,323	-0.07%
2023/08/25	1.3	454.42	0	0.00	454.50	1.3	1,325	0.09%
2023/08/24	2	460.75	1	461.00	461.00	1	1,337	0.08%
2023/08/23	0	456.55	3	459.50	460.00	-3	1,364	-0.22%
2023/08/22	0	449.40	0	0.00	447.50	0	1,385	0.00%
2023/08/21	9.4	451.30	1	447.00	447.00	8.4	1,398	0.60%
2023/08/18	0.5	457.09	0	0.00	456.00	0.5	1,396	0.03%
2023/08/17	4.3	456.46	0	0.00	457.50	4.3	1,405	0.31%
2023/08/16	1.3	450.77	1.2	449.09	451.00	0.2	1,404	0.01%
2023/08/15	3	461.50	0	0.00	458.00	3	1,403	0.21%
2023/08/14	3.4	465.79	0	0.00	463.50	3.4	1,414	0.24%
2023/08/11	1	472.53	0	0.00	472.50	1	1,414	0.07%
2023/08/10	3.6	471.92	0.2	475.50	472.00	3.4	1,428	0.24%
2023/08/09	8.8	481.06	1	478.00	479.00	7.8	1,421	0.55%
2023/08/08	16.5	485.16	7	482.86	481.00	9.5	1,423	0.67%
2023/08/07	1	495.05	0	0.00	495.00	1	1,406	0.07%
2023/08/04	3	500.67	1	498.00	501.00	2	1,408	0.14%
2023/08/02	8.4	504.52	1	499.00	499.00	7.4	1,403	0.52%
2023/08/01	0.1	512.98	0	0.00	512.00	0.1	1,369	0.01%
2023/07/31	3.2	515.72	2	514.00	514.00	1.2	1,359	0.09%
2023/07/28	0.1	511.18	3	517.67	519.00	-2.9	1,357	-0.22%
2023/07/27	2.1	509.52	2	512.50	512.00	0.1	1,391	0.01%
2023/07/26	9.4	513.69	1	506.00	506.00	8.4	1,391	0.60%
2023/07/25	7	524.00	2	522.50	523.00	5	1,383	0.36%
2023/07/24	2.1	509.53	1.1	508.21	508.00	1	1,366	0.07%
2023/07/21	4	505.26	5.9	511.21	511.00	-1.8	1,369	-0.13%
2023/07/20	5	519.01	3	520.34	520.00	2	1,369	0.15%
2023/07/19	3	525.01	0.1	525.00	517.00	2.9	1,359	0.21%
2023/07/18	6.3	529.02	12.2	531.37	542.00	-5.9	1,334	-0.44%
2023/07/17	3.1	528.71	0	529.00	530.00	3.1	1,298	0.24%
2023/07/14	4	530.00	9.2	527.53	532.00	-5.2	1,315	-0.40%
2023/07/13	4.6	518.06	22	520.09	514.00	-17.4	1,286	-1.35%
2023/07/12	6.2	513.81	5.3	508.29	515.00	0.9	1,264	0.07%
2023/07/10	6.1	490.43	0	0.00	490.00	6.1	1,249	0.48%
2023/07/07	4.3	491.64	3.1	490.51	491.00	1.2	1,255	0.10%
2023/07/06	5	495.00	0	0.00	493.50	5	1,253	0.40%
2023/07/05	1	501.00	0.1	501.00	500.00	0.9	1,266	0.07%
2023/07/04	1	498.00	0	504.00	503.00	1	1,266	0.08%
2023/07/03	1	497.00	0	0.00	498.00	1	1,267	0.08%
2023/06/30	2	497.77	0	0.00	497.00	2	1,292	0.16%
2023/06/29	1	495.50	0	496.00	498.00	1	1,293	0.08%
2023/06/28	1.1	495.79	1	495.00	491.00	0.1	1,313	0.01%
2023/06/27	2.1	490.71	0	490.91	494.00	2.1	1,336	0.15%
2023/06/26	1.1	491.71	0	0.00	491.50	1.1	1,335	0.08%
2023/06/21	11.1	493.52	8	496.81	493.50	3.1	1,335	0.23%
2023/06/20	0.1	507.00	0.1	509.00	507.00	0	1,331	0.00%
2023/06/19	0.1	511.83	4	510.53	511.00	-3.9	1,367	-0.29%
2023/06/16	2.1	513.00	2.6	513.43	513.00	-0.5	1,372	-0.04%
2023/06/15	0	515.00	6	515.66	516.00	-6	1,368	-0.44%
2023/06/14	1.2	514.22	0	0.00	512.00	1.2	1,409	0.09%
2023/06/13	2.1	516.97	10.2	513.97	518.00	-8.2	1,462	-0.56%
2023/06/12	0.3	510.00	7	512.00	509.00	-6.7	1,466	-0.46%
2023/06/09	0.1	506.00	1	511.00	511.00	-0.9	1,481	-0.06%
2023/06/08	1.2	506.31	0	0.00	507.00	1.2	1,496	0.08%
2023/06/07	0	0.00	3	511.67	514.00	-3	1,504	-0.20%
2023/06/06	0	0.00	2	510.00	511.00	-2	1,506	-0.13%
2023/06/05	0.3	511.00	1.3	508.88	513.00	-1	1,515	-0.07%
2023/06/02	3.3	502.27	9.1	505.11	505.00	-5.8	1,531	-0.38%
2023/06/01	1	504.00	4	506.75	504.00	-3	1,540	-0.19%
2023/05/31	3.2	504.42	2.1	506.92	504.00	1.1	1,563	0.07%
2023/05/30	1.4	503.70	0	0.00	509.00	1.4	1,566	0.09%
2023/05/29	6	507.33	12.2	508.57	507.00	-6.2	1,584	-0.39%
2023/05/26	14.4	499.60	2.2	499.08	499.00	12.2	1,568	0.78%
2023/05/25	2.2	490.03	0	491.00	491.50	2.2	1,559	0.14%
2023/05/24	0.1	489.78	0	0.00	492.00	0.1	1,566	0.01%
2023/05/23	2	491.48	0	0.00	491.00	2	1,569	0.13%
2023/05/22	0.1	483.06	5	482.90	482.00	-4.9	1,564	-0.31%
2023/05/19	0.1	482.50	1	482.50	484.50	-0.9	1,568	-0.06%
2023/05/18	3.2	485.29	1	486.00	484.50	2.2	1,564	0.14%
2023/05/17	1.3	477.00	0	0.00	476.50	1.3	1,561	0.08%
2023/05/16	2.3	476.92	3	474.84	475.50	-0.7	1,568	-0.04%
2023/05/15	0.2	466.06	0	0.00	465.00	0.2	1,582	0.01%
2023/05/12	3.3	464.46	0	0.00	464.00	3.3	1,595	0.20%
2023/05/11	0.3	467.81	0	0.00	466.50	0.3	1,594	0.02%
2023/05/10	1.3	471.59	0	0.00	471.00	1.3	1,612	0.08%
2023/05/09	2.2	479.20	0	0.00	477.00	2.2	1,620	0.14%
2023/05/08	2	479.50	0	0.00	479.50	2	1,648	0.12%
2023/05/05	1	476.00	1.1	477.57	479.00	-0.1	1,667	0.00%
2023/05/04	2.1	474.00	1	474.00	475.00	1.1	1,707	0.06%
2023/05/03	8.5	476.39	1	476.50	472.50	7.5	1,713	0.44%
2023/05/02	1.1	488.52	2	488.75	491.00	-0.9	1,702	-0.05%
2023/04/28	3.3	485.81	0	0.00	481.00	3.3	1,778	0.19%
2023/04/27	1.2	481.70	2	476.25	482.00	-0.8	1,788	-0.04%
2023/04/26	5.1	472.80	1	471.00	476.50	4.1	1,821	0.23%
2023/04/25	4	478.99	1	482.00	478.50	3	1,846	0.16%
2023/04/24	1.1	479.43	0	0.00	477.00	1.1	1,855	0.06%
2023/04/21	3.2	477.26	5	479.50	477.00	-1.8	1,880	-0.10%
2023/04/20	16.1	481.29	1.2	482.88	482.00	14.9	1,892	0.78%
2023/04/19	6.5	491.58	1	485.00	481.00	5.5	1,930	0.29%
2023/04/18	5.4	502.49	0.2	504.14	497.50	5.2	1,898	0.27%
2023/04/17	4	507.50	0	0.00	507.00	4	1,900	0.21%
2023/04/14	0.1	518.00	4.5	516.20	514.00	-4.4	1,911	-0.23%
2023/04/13	0.1	512.24	0	517.00	517.00	0	1,919	0.00%
2023/04/12	1.1	519.87	1	520.00	518.00	0.1	1,901	0.00%
2023/04/11	0	522.00	0.1	522.55	522.00	-0.1	1,904	-0.01%
2023/04/10	2.1	518.07	2	523.49	519.00	0.1	1,914	0.00%
2023/04/07	0	0.00	1	515.00	513.00	-1	1,899	-0.05%
2023/04/06	0	514.00	0	0.00	512.00	0	1,899	0.00%
2023/03/31	0.1	522.00	5	520.42	518.00	-4.9	1,918	-0.26%
2023/03/30	1	510.16	1	513.00	515.00	0	1,905	0.00%
2023/03/29	2.3	514.29	0	0.00	511.00	2.3	1,915	0.12%
2023/03/28	1.1	528.46	8	521.98	517.00	-6.9	1,917	-0.36%
2023/03/27	0	0.00	11.3	526.12	528.00	-11.3	1,907	-0.59%
2023/03/24	1	526.01	4.1	527.22	525.00	-3.1	1,921	-0.16%
2023/03/23	10	522.90	2.1	525.88	526.00	7.9	1,916	0.41%
2023/03/22	1	519.00	8.3	519.52	523.00	-7.3	1,904	-0.38%
2023/03/21	1	508.98	2	508.50	509.00	-1	1,883	-0.05%
2023/03/20	1.1	502.30	1.2	503.09	506.00	-0.1	1,889	0.00%
2023/03/17	10.3	508.95	3	503.67	502.00	7.3	1,896	0.39%
2023/03/16	9.2	499.45	10.1	500.52	505.00	-0.9	1,864	-0.05%
2023/03/15	6.2	493.44	1	487.50	487.50	5.2	1,844	0.28%
2023/03/14	3.3	491.78	1	490.00	488.50	2.3	1,835	0.12%
2023/03/13	2.2	497.13	5.1	494.27	497.00	-3	1,835	-0.16%
2023/03/10	0.4	506.10	2	505.00	504.00	-1.6	1,829	-0.08%
2023/03/09	1.2	517.71	0	0.00	514.00	1.2	1,864	0.06%
2023/03/08	4	514.00	1	511.08	517.00	3	1,879	0.16%
2023/03/07	5.1	516.01	3	517.33	515.00	2.1	1,900	0.11%
2023/03/06	2.2	511.45	2	509.00	510.00	0.2	1,897	0.01%
2023/03/03	3.7	507.58	4	509.25	504.00	-0.3	1,917	-0.02%
2023/03/02	1.6	509.69	0.1	510.00	508.00	1.5	1,953	0.08%
2023/03/01	0.1	511.62	0	514.00	512.00	0.1	1,982	0.01%
2023/02/24	8.1	521.60	5	517.60	512.00	3.1	1,982	0.15%
2023/02/23	2.1	519.91	0.2	517.53	525.00	1.9	1,983	0.10%
2023/02/22	6.1	508.35	0	0.00	511.00	6.1	2,040	0.30%
2023/02/21	1	521.02	0	0.00	523.00	1	2,073	0.05%
2023/02/20	3.2	520.91	2.1	520.96	521.00	1.1	2,164	0.05%
2023/02/17	2.1	516.50	3	517.00	517.00	-0.9	2,283	-0.04%
2023/02/16	4	521.00	5	517.00	519.00	-1	2,347	-0.04%
2023/02/15	7.4	514.65	0.3	517.67	513.00	7.1	2,482	0.29%
2023/02/14	0	521.00	50.1	521.50	524.00	-50.1	2,580	-1.94%
2023/02/13	18	516.08	10.4	522.36	523.00	7.5	2,613	0.29%
2023/02/10	0.3	533.86	0	0.00	531.00	0.3	2,653	0.01%
2023/02/09	3.1	541.94	4	543.24	543.00	-0.9	2,682	-0.04%
2023/02/08	2.1	537.05	5.5	539.05	540.00	-3.4	2,716	-0.13%
2023/02/07	1.1	524.00	2	528.50	526.00	-0.9	2,755	-0.03%
2023/02/06	7.2	526.66	8.6	524.76	524.00	-1.3	2,853	-0.05%
2023/02/03	11.6	541.84	4.2	540.57	542.00	7.4	2,857	0.26%
2023/02/02	40.1	543.74	11.5	541.89	547.00	28.7	2,880	0.99%
2023/02/01	3.1	524.64	4.1	525.00	527.00	-1	2,873	-0.03%
2023/01/31	2.4	521.95	4.4	522.31	523.00	-2	2,892	-0.07%
2023/01/30	2	523.97	14.1	520.63	530.00	-12.1	2,883	-0.42%
2023/01/17	0	489.61	6	488.68	493.00	-6	2,823	-0.21%
2023/01/16	9	490.55	3.2	492.73	493.50	5.8	2,834	0.21%
2023/01/13	1.1	486.23	7.4	485.00	486.00	-6.3	2,810	-0.23%
2023/01/12	5.1	476.83	9.1	479.27	481.00	-4.1	2,796	-0.15%
2023/01/11	2.3	475.12	6.1	477.03	477.00	-3.8	2,791	-0.14%
2023/01/10	2.2	468.32	5.1	468.36	470.00	-2.9	2,790	-0.10%
2023/01/09	32.2	459.09	35.2	463.48	468.00	-3	2,799	-0.11%
2023/01/06	0.1	444.24	2	440.75	445.00	-1.9	2,772	-0.07%
2023/01/05	2	442.99	0.4	439.00	436.00	1.6	2,791	0.06%
2023/01/04	3.2	441.75	1	443.00	443.00	2.2	2,809	0.08%
2023/01/03	2	426.60	4	433.50	438.00	-2	2,842	-0.07%
2022/12/30	0	433.00	0	430.50	427.50	0	2,854	0.00%
2022/12/29	1	425.96	1	429.50	430.50	0	2,868	0.00%
2022/12/28	6.1	432.55	0	0.00	428.00	6.1	2,899	0.21%
2022/12/27	0	0.00	2	441.75	440.00	-2	2,910	-0.07%
2022/12/26	0	436.00	0	0.00	438.00	0	2,937	0.00%
2022/12/23	1.3	437.01	1	435.00	435.50	0.3	2,979	0.01%
2022/12/22	2.1	445.56	0	0.00	447.00	2.1	2,987	0.07%
2022/12/21	0	448.00	0	0.00	441.50	0	3,010	0.00%
2022/12/20	6.1	451.56	7	452.29	443.50	-0.9	3,051	-0.03%
2022/12/19	1	460.44	2	454.50	455.50	-1	3,079	-0.03%
2022/12/16	3.2	458.14	2	459.00	455.50	1.2	3,084	0.04%
2022/12/15	2.2	470.55	0	468.50	471.50	2.2	3,080	0.07%
2022/12/14	2.1	461.55	1	468.00	470.50	1.1	3,097	0.04%
2022/12/13	2	456.29	3	461.67	454.50	-1	3,089	-0.03%
2022/12/12	1.2	450.83	2	453.25	460.50	-0.9	3,086	-0.03%
2022/12/09	0	0.00	2.1	466.14	463.00	-2.1	3,108	-0.07%
2022/12/08	4.1	461.48	2	459.77	464.00	2	3,111	0.07%
2022/12/07	2.2	471.49	2	468.75	462.00	0.2	3,132	0.01%
2022/12/06	6.2	478.12	3.1	481.84	476.50	3.1	3,112	0.10%
2022/12/05	1.1	487.35	1.1	494.98	485.50	0	3,110	0.00%
2022/12/02	1.1	483.36	1	489.00	489.00	0.1	3,109	0.00%
2022/12/01	3	487.16	10.2	487.46	486.00	-7.2	3,123	-0.23%
2022/11/30	4	470.14	4.1	471.50	470.00	-0.1	3,087	0.00%
2022/11/29	8.3	463.72	1	466.00	465.00	7.3	3,087	0.23%
2022/11/28	3.1	473.67	1.1	472.37	472.00	1.9	3,071	0.06%
2022/11/25	3.2	481.11	4.1	483.33	480.00	-0.9	3,082	-0.03%
2022/11/24	6.1	480.01	10.1	482.77	484.50	-4.1	3,066	-0.13%
2022/11/23	8.4	472.52	7	466.86	466.00	1.4	3,034	0.05%
2022/11/22	2.5	471.18	5.6	469.39	476.50	-3	3,032	-0.10%
2022/11/21	5	476.10	5	476.20	475.00	0	3,019	0.00%
2022/11/18	13.4	476.30	24	479.67	476.00	-10.6	3,014	-0.35%
2022/11/17	11.1	486.99	8	487.00	486.00	3.1	2,952	0.10%
2022/11/16	8.1	494.35	15.1	494.90	495.00	-7	2,918	-0.24%
2022/11/15	12.1	480.78	23	483.03	499.00	-10.9	2,841	-0.38%
2022/11/14	11.2	460.58	9.3	462.70	463.50	1.9	2,743	0.07%
2022/11/11	83	447.04	102.2	456.95	460.00	-19.2	2,687	-0.71%	大賣/
2022/11/10	20.8	415.88	30.5	416.75	424.00	-9.7	2,573	-0.38%
2022/11/09	11.8	400.33	59	400.57	402.00	-47.3	2,506	-1.89%
2022/11/08	57.6	395.81	7	394.71	391.00	50.6	2,482	2.04%
2022/11/07	8.3	381.14	103	382.53	382.50	-94.7	2,425	-3.90%	大賣/
2022/11/04	73.2	375.74	28.1	374.76	379.50	45.1	2,415	1.87%
2022/11/03	51.1	368.50	4	371.38	372.00	47.1	2,390	1.97%
2022/11/02	12.1	366.32	7.1	363.88	362.50	5	2,358	0.21%
2022/11/01	5.2	360.96	0	0.00	359.50	5.2	2,257	0.23%
2022/10/31	4.1	358.92	3.1	356.70	358.50	1.1	2,272	0.05%
2022/10/28	7.4	346.09	4	347.88	350.00	3.4	2,254	0.15%
2022/10/27	9.1	353.89	6	353.41	354.00	3.1	2,250	0.14%
2022/10/26	2.1	338.34	18	335.75	341.50	-15.9	2,251	-0.71%
2022/10/25	3.1	336.37	4	342.88	335.50	-0.9	2,242	-0.04%
2022/10/24	0.1	345.42	4.1	346.33	340.50	-4	2,264	-0.18%
2022/10/21	3.2	341.94	2	341.75	339.00	1.2	2,266	0.05%
2022/10/20	6.4	337.53	5	337.50	341.00	1.4	2,280	0.06%
2022/10/19	2.3	348.32	0	0.00	342.50	2.3	2,289	0.10%
2022/10/18	1.7	352.19	16	347.16	350.00	-14.3	2,305	-0.62%
2022/10/17	7.4	348.68	1	336.00	351.50	6.4	2,354	0.27%
2022/10/14	19.1	353.73	4.1	351.85	353.00	15.1	2,372	0.63%
2022/10/13	1.2	334.15	5.2	340.40	333.50	-4	2,417	-0.16%
2022/10/12	9.1	344.40	35	342.07	344.00	-26	2,419	-1.07%
2022/10/11	7.6	346.44	15	350.53	340.50	-7.4	2,422	-0.31%
2022/10/07	3	380.32	3	378.67	374.00	0	2,419	0.00%
2022/10/06	7.1	385.52	14	383.61	388.50	-6.9	2,431	-0.29%
2022/10/05	8.6	387.02	6	383.08	384.50	2.6	2,444	0.11%
2022/10/04	5.1	374.41	4.3	375.10	376.50	0.9	2,452	0.04%
2022/10/03	3.1	355.20	4	359.50	359.00	-0.9	2,449	-0.04%
2022/09/30	4.2	351.36	14	359.64	366.50	-9.8	2,450	-0.40%
2022/09/29	8.1	367.88	8.3	362.57	359.50	-0.1	2,451	0.00%
2022/09/28	13.3	369.30	6.1	366.82	362.00	7.3	2,461	0.29%
2022/09/27	6.3	375.04	8	373.44	378.00	-1.7	2,458	-0.07%
2022/09/26	10.5	389.74	30.2	388.96	382.00	-19.7	2,447	-0.81%
2022/09/23	14.1	414.83	13.1	408.91	408.00	1	2,455	0.04%
2022/09/22	14.3	416.24	10.1	416.86	416.50	4.2	2,497	0.17%
2022/09/21	9.5	431.20	10.1	423.12	422.50	-0.6	2,562	-0.02%
2022/09/20	17.2	434.77	9	437.00	434.00	8.2	2,603	0.32%
2022/09/19	8	434.00	10.2	431.62	431.50	-2.2	2,630	-0.08%
2022/09/16	10.6	439.44	5	432.00	432.00	5.6	2,637	0.21%
2022/09/15	6	455.00	1	451.00	450.00	5	2,637	0.19%
2022/09/14	5.3	445.68	4	452.63	455.00	1.3	2,663	0.05%
2022/09/13	4.2	463.54	2	466.75	464.00	2.2	2,660	0.08%
2022/09/12	1.1	468.45	2.1	469.75	468.50	-1	2,681	-0.04%
2022/09/08	2.2	456.76	3.1	454.07	458.00	-0.9	2,706	-0.03%
2022/09/07	4.4	439.92	2.1	445.84	440.00	2.3	2,715	0.08%
2022/09/06	1.2	455.65	0.2	454.50	452.00	1	2,699	0.04%
2022/09/05	2.9	454.58	2	451.51	453.00	0.9	2,704	0.03%
2022/09/02	2	470.26	2.2	468.93	466.00	-0.2	2,719	-0.01%
2022/09/01	7.6	470.25	4	469.88	471.50	3.6	2,727	0.13%
2022/08/31	3.2	479.53	1.5	478.40	486.00	1.7	2,755	0.06%
2022/08/30	0	479.00	11.1	479.10	482.00	-11.1	2,744	-0.40%
2022/08/29	16.8	474.68	4.9	470.71	471.00	11.9	2,740	0.43%
2022/08/26	2.3	508.80	2.3	504.23	500.00	0	2,726	0.00%
2022/08/25	1.3	500.24	2.1	500.64	501.00	-0.8	2,747	-0.03%
2022/08/24	0.1	494.41	0	0.00	489.00	0.1	2,761	0.00%
2022/08/23	2.4	490.14	1	490.50	490.50	1.4	2,831	0.05%
2022/08/22	7.5	503.02	4	505.25	497.00	3.5	2,895	0.12%
2022/08/19	4.3	516.49	4	517.25	514.00	0.3	2,890	0.01%
2022/08/18	4.3	497.69	126	495.39	506.00	-121.7	2,873	-4.24%	大賣/鉅額交易
2022/08/17	7.2	505.86	6	509.83	503.00	1.2	2,864	0.04%
2022/08/16	69.2	506.92	21.1	509.70	509.00	48.1	2,871	1.68%
2022/08/15	55	493.01	17	492.04	495.00	38	2,840	1.34%
2022/08/12	1.1	484.49	2	484.25	484.50	-1	2,828	-0.03%
2022/08/11	3	483.50	30	478.97	481.50	-27	2,846	-0.95%
2022/08/10	3.4	469.34	4	466.63	464.00	-0.6	2,850	-0.02%
2022/08/09	3.3	473.71	3	477.00	475.00	0.3	2,861	0.01%
2022/08/08	3.3	471.11	1	470.51	474.00	2.3	2,896	0.08%
2022/08/05	18.3	471.45	6.5	470.39	475.50	11.8	2,966	0.40%
2022/08/04	6.4	451.99	2	449.25	448.00	4.4	2,946	0.15%
2022/08/03	6	455.33	9	454.00	457.50	-3	2,951	-0.10%
2022/08/02	9.1	451.19	10.2	451.01	455.00	-1.1	2,956	-0.04%
2022/08/01	1	455.04	2	456.55	462.50	-1	2,954	-0.03%
2022/07/29	8.3	461.90	1	454.16	454.00	7.3	2,974	0.25%
2022/07/28	0.3	460.05	7	463.00	459.00	-6.7	2,996	-0.22%
2022/07/27	16.1	448.52	4	444.05	459.50	12	3,024	0.40%
2022/07/26	9.3	452.09	4.1	446.53	446.00	5.2	3,003	0.17%
2022/07/25	9.5	462.54	9	463.11	461.00	0.4	2,993	0.01%
2022/07/22	15.8	474.09	52.2	473.93	478.00	-36.4	2,992	-1.22%
2022/07/21	22.3	458.43	11	452.27	465.00	11.3	3,011	0.37%
2022/07/20	42.1	452.59	20.4	453.00	449.50	21.7	3,009	0.72%
2022/07/19	8.1	425.85	6.1	427.49	430.50	2	2,986	0.07%
2022/07/18	4.5	434.74	3	436.83	436.50	1.5	2,973	0.05%
2022/07/15	4.3	424.54	0	428.47	435.50	4.3	2,952	0.15%
2022/07/14	7.1	413.13	3.3	419.53	422.00	3.8	2,945	0.13%
2022/07/13	3.4	416.89	5.4	418.04	408.50	-2	2,908	-0.07%
2022/07/12	7.4	409.20	11	410.00	403.50	-3.6	2,880	-0.13%
2022/07/11	0.1	437.33	5.1	434.18	435.50	-5	2,857	-0.17%
2022/07/08	15.4	439.37	4	435.88	433.50	11.4	2,844	0.40%
2022/07/07	4.3	419.41	2.1	417.36	423.50	2.2	2,822	0.08%
2022/07/06	4.5	420.48	5	418.10	407.50	-0.5	2,814	-0.02%
2022/07/05	6.1	423.77	2.1	423.45	428.00	4	2,787	0.14%
2022/07/04	6.1	436.59	4	432.63	430.50	2.1	2,771	0.07%
2022/07/01	16.2	444.40	16.3	443.74	436.50	-0.1	2,738	0.00%
2022/06/30	11.4	464.72	12.1	459.37	453.00	-0.6	2,687	-0.02%
2022/06/29	10.6	470.83	20.1	464.15	475.50	-9.5	2,631	-0.36%
2022/06/28	19.7	493.43	4	492.50	493.00	15.7	2,549	0.62%
2022/06/27	18	513.94	5.1	519.01	519.00	12.9	2,498	0.52%
2022/06/24	2	498.77	0	503.00	492.00	2	2,467	0.08%
2022/06/23	7.3	497.87	5	499.50	497.00	2.3	2,459	0.09%
2022/06/22	8.2	509.99	4.1	511.93	501.00	4.1	2,455	0.17%
2022/06/21	4.1	512.77	21.1	517.00	521.00	-16.9	2,429	-0.70%
2022/06/20	11.2	515.75	1	520.00	502.00	10.2	2,415	0.42%
2022/06/17	8.2	534.51	6	542.67	530.00	2.2	2,381	0.09%
2022/06/16	13.2	573.34	5.1	563.53	558.00	8.1	2,362	0.34%
2022/06/15	6.1	576.18	7	579.30	576.00	-1	2,360	-0.04%
2022/06/14	2.3	574.59	163.1	573.14	584.00	-160.8	2,421	-6.64%	大賣/鉅額交易
2022/06/13	17.8	586.47	7	581.16	577.00	10.8	2,456	0.44%
2022/06/10	5.3	614.25	23	616.04	617.00	-17.7	2,452	-0.72%
2022/06/09	7.1	618.13	40.2	629.01	625.00	-33.1	2,452	-1.35%
2022/06/08	2	611.00	2	608.00	606.00	0	2,400	0.00%
2022/06/07	8.3	607.77	4	609.73	608.00	4.2	2,419	0.18%
2022/06/06	2.1	616.26	6	619.82	618.00	-3.9	2,428	-0.16%
2022/06/02	6.5	621.47	7	625.99	626.00	-0.5	2,463	-0.02%
2022/06/01	24	617.13	5.2	621.88	622.00	18.8	2,500	0.75%
2022/05/31	41	617.73	16	618.13	624.00	25	2,499	1.00%
2022/05/30	4	604.25	36.1	595.32	604.00	-32.1	2,425	-1.32%
2022/05/27	3	554.64	2	553.50	557.00	1	2,347	0.04%
2022/05/26	1	536.00	1	538.00	538.00	0	2,358	0.00%
2022/05/25	0	550.00	2	546.00	547.00	-2	2,377	-0.08%
2022/05/24	10.1	552.86	63	546.10	540.00	-52.9	2,407	-2.20%
2022/05/23	2.1	578.10	8	579.00	567.00	-5.9	2,377	-0.25%
2022/05/20	5	569.79	12	572.25	574.00	-7	2,382	-0.29%
2022/05/19	2.1	557.10	4.2	562.89	575.00	-2.1	2,374	-0.09%
2022/05/18	5	577.60	0.2	578.75	575.00	4.9	2,354	0.21%
2022/05/17	11.1	562.53	12.1	564.95	574.00	-1	2,334	-0.04%
2022/05/16	62.2	564.97	5	563.60	561.00	57.2	2,328	2.46%
2022/05/13	68.1	544.75	18.5	558.26	556.00	49.5	2,284	2.17%
2022/05/12	4.3	520.08	2.3	525.71	514.00	2	2,236	0.09%
2022/05/11	4.1	535.43	1.2	533.96	533.00	2.9	2,286	0.13%
2022/05/10	2.1	526.00	11	520.46	527.00	-8.9	2,348	-0.38%
2022/05/09	5.7	534.04	2	529.00	528.00	3.7	2,396	0.16%
2022/05/06	0.2	546.49	0.2	551.25	554.00	0	2,483	0.00%
2022/05/05	106	568.63	3.1	571.03	569.00	102.9	2,574	4.00%	大買/鉅額交易
2022/05/04	5.1	545.57	8.1	544.73	543.00	-3	2,529	-0.12%
2022/05/03	1.1	516.19	3.3	518.61	519.00	-2.2	2,508	-0.09%
2022/04/29	1.1	529.72	8	528.37	520.00	-6.9	2,569	-0.27%
2022/04/28	7.2	512.58	6.3	512.25	516.00	0.9	2,592	0.03%
2022/04/27	17.7	499.80	6	501.33	498.00	11.7	2,596	0.45%
2022/04/26	5.2	536.39	0.1	537.00	531.00	5.1	2,571	0.20%
2022/04/25	4.3	547.75	0.7	552.44	549.00	3.7	2,611	0.14%
2022/04/22	0.2	582.93	2	579.53	579.00	-1.9	2,619	-0.07%
2022/04/21	0.2	591.02	1	592.99	592.00	-0.8	2,645	-0.03%
2022/04/20	2.8	588.40	7	587.29	580.00	-4.2	2,695	-0.16%
2022/04/19	2.2	600.74	0	603.82	601.00	2.2	2,754	0.08%
2022/04/18	6.1	599.20	3.1	599.35	600.00	3	2,788	0.11%
2022/04/15	3.6	606.77	2.2	602.73	602.00	1.4	2,794	0.05%
2022/04/14	0.2	621.06	0	622.00	623.00	0.2	2,796	0.01%
2022/04/13	0.1	616.43	0	0.00	620.00	0.1	2,823	0.00%
2022/04/12	5.3	608.50	6	610.83	612.00	-0.7	2,839	-0.02%
2022/04/11	3.9	633.67	1	638.00	630.00	2.9	2,830	0.10%
2022/04/08	8.6	653.61	2.1	654.07	654.00	6.5	2,850	0.23%
2022/04/07	3.1	667.45	7.3	665.78	663.00	-4.2	2,862	-0.15%
2022/04/01	3	666.33	5	673.00	675.00	-2	2,917	-0.07%
2022/03/31	0	673.00	1	674.00	671.00	-1	2,950	-0.03%
2022/03/30	1.3	673.79	2	671.00	672.00	-0.7	2,961	-0.02%
2022/03/29	0	0.00	2	666.00	665.00	-2	3,028	-0.07%
2022/03/28	7.2	659.43	0.1	666.00	661.00	7.1	3,022	0.23%
2022/03/25	0.8	677.86	0	0.00	671.00	0.8	3,013	0.03%
2022/03/24	7	674.57	4	677.00	685.00	3	2,991	0.10%
2022/03/23	4.3	674.39	1	672.02	673.00	3.3	2,997	0.11%
2022/03/22	1.1	674.67	2	675.00	674.00	-0.9	3,025	-0.03%
2022/03/21	1	674.20	0	0.00	674.00	1	3,033	0.03%
2022/03/18	4.1	676.74	1	676.08	674.00	3.1	3,026	0.10%
2022/03/17	2	676.00	8.3	673.76	679.00	-6.3	3,000	-0.21%
2022/03/16	4.1	637.68	9.3	636.15	634.00	-5.2	2,934	-0.18%
2022/03/15	11.4	615.38	4.5	623.00	606.00	6.9	2,888	0.24%
2022/03/14	9.1	648.86	9	644.89	642.00	0.1	2,880	0.00%
2022/03/11	2	635.00	6	631.01	638.00	-4	2,886	-0.14%
2022/03/10	5.2	644.60	5.3	646.84	640.00	-0.2	2,894	-0.01%
2022/03/09	2.1	636.21	0.4	631.04	629.00	1.7	2,881	0.06%
2022/03/08	9.1	625.93	6.1	615.88	615.00	3	2,874	0.10%
2022/03/07	16.7	633.86	5.1	640.67	625.00	11.6	2,849	0.41%
2022/03/04	5.4	679.32	2.5	678.20	671.00	2.9	2,799	0.10%
2022/03/03	1.1	689.42	2	689.00	690.00	-0.9	2,801	-0.03%
2022/03/02	0.1	696.08	0	0.00	698.00	0.1	2,822	0.00%
2022/03/01	6	697.00	1	697.01	700.00	5	2,839	0.18%
2022/02/25	5.4	689.00	2.2	687.52	688.00	3.2	2,907	0.11%
2022/02/24	11	693.24	6.1	689.47	686.00	4.9	2,908	0.17%
2022/02/23	4	707.49	1	706.00	710.00	3	2,923	0.10%
2022/02/22	6.4	704.21	17.1	704.63	705.00	-10.7	2,936	-0.36%
2022/02/21	1.1	712.35	2.1	719.24	720.00	-1	2,919	-0.03%
2022/02/18	9.2	717.49	0	0.00	715.00	9.2	2,926	0.31%
2022/02/17	2.1	717.74	2	721.50	717.00	0.1	2,919	0.00%
2022/02/16	10.1	726.19	7	724.43	722.00	3.1	2,917	0.11%
2022/02/15	2.1	724.69	1	720.03	719.00	1.1	2,924	0.04%
2022/02/14	10.1	720.62	6	720.17	719.00	4.1	2,917	0.14%
2022/02/11	22.2	721.94	3.2	725.92	735.00	19.1	2,921	0.65%
2022/02/10	23.5	720.09	13.2	724.54	732.00	10.4	2,865	0.36%
2022/02/09	8.2	701.88	6	705.83	699.00	2.2	2,804	0.08%
2022/02/08	21.6	706.21	15.7	704.50	694.00	5.8	2,763	0.21%
2022/02/07	20.7	723.96	8.4	721.37	720.00	12.3	2,658	0.46%
2022/01/26	3.5	769.10	3	770.67	771.00	0.5	2,581	0.02%
2022/01/25	7.2	767.18	14	769.72	769.00	-6.8	2,621	-0.26%
2022/01/24	24.1	783.81	11	784.55	781.00	13.1	2,620	0.50%
2022/01/21	12.8	776.10	8	769.16	764.00	4.7	2,591	0.18%
2022/01/20	12.6	790.60	2	789.00	785.00	10.6	2,557	0.41%
2022/01/19	7	785.03	5	794.02	795.00	2	2,525	0.08%
2022/01/18	45.1	817.65	7.2	811.35	800.00	37.9	2,476	1.53%
2022/01/17	13.2	837.93	3	841.67	841.00	10.2	2,431	0.42%
2022/01/14	10.2	860.14	9	860.81	860.00	1.1	2,393	0.05%
2022/01/13	22.4	882.07	46	889.72	884.00	-23.6	2,366	-1.00%
2022/01/12	7	869.16	59.5	876.23	872.00	-52.5	2,330	-2.25%
2022/01/11	7.3	829.60	3	821.33	820.00	4.3	2,252	0.19%
2022/01/10	8	826.50	3	833.00	838.00	5	2,225	0.22%
2022/01/07	2	838.04	6	840.70	834.00	-4	2,242	-0.18%
2022/01/06	15.8	854.81	3	851.00	845.00	12.8	2,238	0.57%
2022/01/05	2.1	885.13	2.1	881.62	879.00	0	2,240	0.00%
2022/01/04	3.1	891.03	18.2	887.90	885.00	-15.1	2,239	-0.67%
2022/01/03	19	880.57	2	886.48	871.00	17	2,234	0.76%
2021/12/30	3.2	887.57	5.5	888.80	888.00	-2.3	2,236	-0.10%
2021/12/29	11.6	888.88	13.1	888.93	875.00	-1.5	2,236	-0.07%
2021/12/28	7.4	867.40	15.1	869.23	872.00	-7.7	2,230	-0.35%
2021/12/27	7.5	856.68	22	865.93	857.00	-14.4	2,238	-0.65%
2021/12/24	3.3	847.75	6	849.48	846.00	-2.7	2,234	-0.12%
2021/12/23	21.7	849.93	49.9	839.37	846.00	-28.2	2,237	-1.26%
2021/12/22	3	804.67	1	806.00	806.00	2	2,184	0.09%
2021/12/21	1	806.00	8	801.63	802.00	-7	2,211	-0.32%
2021/12/20	3.1	799.10	1	799.00	802.00	2.1	2,215	0.10%
2021/12/17	12	807.92	0	0.00	806.00	12	2,219	0.54%
2021/12/16	15.2	817.03	32	815.97	821.00	-16.8	2,223	-0.76%
2021/12/15	11.3	793.82	0	0.00	798.00	11.3	2,197	0.51%
2021/12/14	10.1	797.90	1	799.00	795.00	9.1	2,193	0.42%
2021/12/13	17.1	807.07	0	0.00	804.00	17.1	2,186	0.78%
2021/12/10	7	811.86	4	813.00	813.00	3	2,201	0.14%
2021/12/09	11.1	809.38	18	814.50	809.00	-6.9	2,201	-0.31%
2021/12/08	14	813.50	19	815.21	806.00	-5	2,203	-0.23%
2021/12/07	13	804.54	6	803.33	801.00	7	2,206	0.32%
2021/12/06	9.1	816.86	0	0.00	812.00	9.1	2,189	0.42%
2021/12/03	3.1	813.37	9.5	813.98	819.00	-6.4	2,190	-0.29%
2021/12/02	14.2	800.06	36	799.97	802.00	-21.8	2,200	-0.99%
2021/12/01	20.1	805.30	4.1	808.88	813.00	16	2,217	0.72%
2021/11/30	12.5	833.03	5.2	832.21	815.00	7.2	2,207	0.33%
2021/11/29	4.2	820.51	22.1	813.62	826.00	-17.9	2,201	-0.81%
2021/11/26	5.2	823.93	2	822.00	808.00	3.2	2,189	0.15%
2021/11/25	38	849.29	1	864.00	846.00	37	2,179	1.70%
2021/11/24	20.1	874.08	28.4	866.07	852.00	-8.3	2,195	-0.38%
2021/11/23	10	835.59	5.2	835.09	834.00	4.8	2,138	0.22%
2021/11/22	4.4	830.54	13.2	839.26	844.00	-8.8	2,175	-0.41%
2021/11/19	5.1	820.72	13.2	819.54	810.00	-8.1	2,182	-0.37%
2021/11/18	0	800.43	10	806.00	808.00	-10	2,193	-0.45%
2021/11/17	4	804.50	4	803.76	804.00	0	2,201	0.00%
2021/11/16	5.1	797.78	1	794.00	796.00	4.1	2,203	0.18%
2021/11/15	3.1	799.90	14.1	799.37	799.00	-11	2,215	-0.50%
2021/11/12	7.1	796.50	0.3	794.00	786.00	6.8	2,228	0.30%
2021/11/11	2	787.00	2.1	790.47	799.00	-0.1	2,219	0.00%
2021/11/10	6	793.00	18.3	797.01	795.00	-12.3	2,231	-0.55%
2021/11/09	6.1	775.05	15	776.67	779.00	-8.9	2,219	-0.40%
2021/11/08	6.4	764.27	5.1	765.55	758.00	1.3	2,240	0.06%
2021/11/05	4	773.75	6.6	778.53	773.00	-2.6	2,243	-0.12%
2021/11/04	11	757.00	4	758.26	755.00	7	2,220	0.32%
2021/11/03	14.8	760.59	2	753.00	751.00	12.8	2,217	0.58%
2021/11/02	5	783.00	3.1	787.74	771.00	1.9	2,191	0.09%
2021/11/01	4.3	776.97	14	777.57	780.00	-9.7	2,137	-0.45%
2021/10/29	10.2	763.24	7	761.57	760.00	3.2	2,149	0.15%
2021/10/28	2	754.00	2	752.50	746.00	0	2,115	0.00%
2021/10/27	4	748.75	1	742.00	750.00	3	2,108	0.14%
2021/10/26	7	750.71	0	0.00	743.00	7	2,099	0.33%
2021/10/25	9.2	741.66	2	749.54	749.00	7.2	2,094	0.34%
2021/10/22	5	768.00	0	0.00	760.00	5	2,077	0.24%
2021/10/21	5.1	765.40	4	764.75	761.00	1.1	2,075	0.05%
2021/10/20	1.1	778.73	6	773.33	770.00	-4.9	2,067	-0.24%
2021/10/19	1	757.00	1	766.96	770.00	0	2,047	0.00%
2021/10/18	2.2	756.00	3	754.70	748.00	-0.8	2,036	-0.04%
2021/10/15	5.2	766.79	4	764.75	763.00	1.2	2,037	0.06%
2021/10/14	2	749.50	2	746.00	743.00	0	2,022	0.00%
2021/10/13	5.1	749.33	7	742.29	734.00	-1.9	2,003	-0.09%
2021/10/12	12	770.42	2	767.46	765.00	10	1,968	0.51%
2021/10/08	4	778.00	2	787.50	782.00	2	1,951	0.10%
2021/10/07	1	764.42	3	778.67	784.00	-2	1,941	-0.10%
2021/10/06	6.3	750.84	1	763.00	739.00	5.3	1,956	0.27%
2021/10/05	5.1	730.48	2	728.50	749.00	3.1	1,935	0.16%
2021/10/04	5.1	741.65	2	748.55	736.00	3	1,913	0.16%
2021/10/01	4.2	772.60	3.1	769.65	767.00	1.1	1,892	0.06%
2021/09/30	5	798.40	0	790.00	795.00	5	1,859	0.27%
2021/09/29	16.1	803.86	0.2	799.00	798.00	15.9	1,843	0.86%
2021/09/28	11.1	833.80	0	0.00	830.00	11.1	1,829	0.61%
2021/09/27	2.1	846.56	1	844.00	844.00	1.1	1,821	0.06%
2021/09/24	6	860.00	0	0.00	853.00	6	1,840	0.33%
2021/09/23	0	0.00	1	868.07	859.00	-1	1,885	-0.05%
2021/09/22	3.1	852.06	2	857.50	845.00	1.1	1,908	0.06%
2021/09/17	1.1	880.25	0	0.00	879.00	1.1	1,896	0.06%
2021/09/16	0	0.00	0.1	885.29	875.00	-0.1	1,916	-0.01%
2021/09/15	7.4	903.92	4.1	889.00	888.00	3.3	1,970	0.17%
2021/09/14	5	906.17	4	900.50	895.00	1	1,992	0.05%
2021/09/13	4	903.25	3	901.67	895.00	1	2,000	0.05%
2021/09/10	3	902.35	10.9	911.77	920.00	-7.9	2,004	-0.39%
2021/09/09	3.1	884.81	4.6	877.41	891.00	-1.5	2,029	-0.08%
2021/09/08	3	871.67	4	867.82	865.00	-1	2,048	-0.05%
2021/09/07	12	893.91	8.8	892.63	873.00	3.2	2,047	0.16%
2021/09/06	8.1	901.73	15.1	903.15	901.00	-7	2,027	-0.35%
2021/09/03	0.1	881.35	10.1	882.74	885.00	-9.9	1,996	-0.50%
2021/09/02	4	868.97	0	0.00	854.00	4	1,983	0.20%
2021/09/01	0.2	870.05	2	869.00	867.00	-1.8	2,013	-0.09%
2021/08/31	3	862.68	1	865.00	870.00	2	2,052	0.10%
2021/08/30	2	872.58	6	874.17	873.00	-4	2,052	-0.19%
2021/08/27	2	852.44	4.1	849.44	849.00	-2.1	2,050	-0.10%
2021/08/26	6	850.10	4.1	835.21	821.00	2	2,048	0.10%
2021/08/25	3	826.00	24.2	823.76	855.00	-21.2	2,000	-1.06%
2021/08/24	10.1	779.90	1	778.00	778.00	9.1	1,960	0.46%
2021/08/23	1.1	770.49	4	776.75	785.00	-2.9	1,990	-0.15%
2021/08/20	2.1	768.87	1	772.00	754.00	1.1	1,996	0.06%
2021/08/19	0	0.00	2	773.00	777.00	-2	2,017	-0.10%
2021/08/18	3	771.33	6	773.00	783.00	-3	2,067	-0.15%
2021/08/17	9.2	771.25	1	750.00	750.00	8.2	2,165	0.38%
2021/08/16	1	787.99	4.3	782.60	790.00	-3.3	2,160	-0.15%
2021/08/13	10	774.80	1	795.00	768.00	9	2,158	0.42%
2021/08/12	6	790.31	0	0.00	791.00	6	2,150	0.28%
2021/08/11	4.1	803.37	0	0.00	799.00	4.1	2,137	0.19%
2021/08/10	1.1	831.73	3	831.04	829.00	-1.9	2,174	-0.09%
2021/08/09	2	848.03	6	852.50	847.00	-4	2,232	-0.18%
2021/08/06	2.2	857.80	0	0.00	863.00	2.2	2,294	0.10%
2021/08/05	2	888.52	1	889.00	890.00	1	2,368	0.04%
2021/08/04	5	892.80	12.1	896.02	893.00	-7.1	2,485	-0.28%
2021/08/02	0	0.00	0.1	873.39	860.00	-0.1	2,613	0.00%
2021/07/30	3	849.00	2	853.00	847.00	1	2,711	0.04%
2021/07/29	4	853.50	1	842.00	862.00	3	2,830	0.11%
2021/07/28	2	846.00	2	852.00	842.00	0	2,959	0.00%
2021/07/27	1.4	880.06	2	895.00	873.00	-0.6	2,990	-0.02%
2021/07/26	3.1	888.23	11	887.82	891.00	-7.9	2,991	-0.26%
2021/07/23	4	889.97	6	873.50	867.00	-2	3,018	-0.07%
2021/07/22	9.1	883.80	2	892.88	875.00	7	3,027	0.23%
2021/07/21	2.1	869.81	0	881.00	872.00	2.1	3,049	0.07%
2021/07/20	9	895.10	4.1	879.98	877.00	4.9	3,076	0.16%
2021/07/19	2.2	892.82	2.1	892.76	891.00	0.1	3,111	0.00%
2021/07/16	1	893.01	3	895.33	894.00	-2	3,176	-0.06%
2021/07/15	7.1	904.03	0	904.00	905.00	7.1	3,255	0.22%
2021/07/14	3.1	928.98	3	927.67	915.00	0.1	3,378	0.00%
2021/07/13	3.1	929.68	25.1	935.60	933.00	-21.9	3,432	-0.64%
2021/07/12	1	899.93	3.1	905.00	901.00	-2.1	3,404	-0.06%
2021/07/09	4	888.50	2.2	892.45	886.00	1.8	3,422	0.05%
2021/07/08	6	907.16	1.3	906.01	900.00	4.7	3,465	0.14%
2021/07/07	3.5	907.10	3	906.33	911.00	0.5	3,498	0.01%
2021/07/06	3	900.35	5	903.00	901.00	-2	3,549	-0.06%
2021/07/05	3	913.67	2	917.00	910.00	1	3,617	0.03%
2021/07/02	3	907.69	5	918.75	907.00	-2	3,751	-0.05%
2021/07/01	10	898.80	27.5	901.81	900.00	-17.5	3,789	-0.46%
2021/06/30	26	931.20	25	932.80	919.00	1	3,849	0.03%
2021/06/29	31.1	925.48	27	915.86	910.00	4.1	3,845	0.11%
2021/06/28	5	911.80	3	907.00	905.00	2	3,840	0.05%
2021/06/25	24	926.58	11	917.00	920.00	13	3,876	0.34%
2021/06/24	15.5	906.83	18.2	910.34	935.00	-2.7	3,904	-0.07%
2021/06/23	3	890.97	4	888.99	887.00	-1	3,876	-0.03%
2021/06/22	1	864.98	0.1	861.41	855.00	0.9	3,866	0.02%
2021/06/21	9.1	870.94	10.1	864.23	865.00	-1	3,889	-0.03%
2021/06/18	28.5	904.64	25.1	895.14	883.00	3.3	3,902	0.09%
2021/06/17	2	872.50	33.2	859.79	885.00	-31.2	3,891	-0.80%
2021/06/16	27	875.66	6.2	860.43	856.00	20.9	3,902	0.53%
2021/06/15	1.3	861.82	2	866.50	862.00	-0.7	3,950	-0.02%
2021/06/11	7	859.29	4	864.51	857.00	3	4,043	0.07%
2021/06/10	2	873.49	5	879.00	868.00	-3	4,123	-0.07%
2021/06/09	3	874.34	4.5	874.44	873.00	-1.5	4,152	-0.04%
2021/06/08	11	876.92	9.1	872.43	862.00	1.9	4,159	0.05%
2021/06/07	8	860.24	7	853.45	852.00	1	4,184	0.02%
2021/06/04	5	851.99	4.2	848.60	852.00	0.9	4,235	0.02%
2021/06/03	2	825.27	4.1	836.20	850.00	-2.1	4,281	-0.05%
2021/06/02	3.2	833.95	6	830.32	816.00	-2.9	4,317	-0.07%
2021/06/01	3.1	846.67	2.1	842.10	838.00	1	4,418	0.02%
2021/05/28	1	808.00	13.1	801.45	799.00	-12.1	4,509	-0.27%
2021/05/27	0	0.00	0.1	791.00	791.00	-0.1	4,561	0.00%
2021/05/26	1	809.98	5	810.40	805.00	-4	4,624	-0.09%
2021/05/25	18.4	778.60	6.1	778.17	805.00	12.2	4,654	0.26%
2021/05/24	0	747.00	0	0.00	743.00	0	4,717	0.00%
2021/05/20	0	0.00	2	747.00	742.00	-2	4,908	-0.04%
2021/05/19	5	752.20	4	753.00	752.00	1	4,972	0.02%
2021/05/18	5	759.80	4	749.00	754.00	1	5,021	0.02%
2021/05/17	6	736.33	25	724.24	738.00	-19	5,010	-0.38%
2021/05/14	8	711.63	4	726.74	715.00	4	4,974	0.08%
2021/05/13	4	668.25	5	680.80	689.00	-1	4,943	-0.02%
2021/05/12	7	663.71	7.1	665.62	650.00	-0.1	4,882	0.00%
2021/05/11	3.1	680.78	3	682.77	676.00	0.1	4,810	0.00%
2021/05/10	10.2	735.88	8	731.88	711.00	2.2	4,760	0.05%
2021/05/07	8	733.25	10	741.40	766.00	-2	4,737	-0.04%
2021/05/06	12.1	743.52	13	754.85	727.00	-0.9	4,665	-0.02%
2021/05/05	12.1	779.74	10.1	784.00	769.00	2	4,590	0.04%
2021/05/04	12	846.08	19.1	840.80	854.00	-7.1	4,524	-0.16%
2021/05/03	3	844.67	1	853.00	840.00	2	4,615	0.04%
2021/04/29	1	860.00	9	877.44	864.00	-8	4,727	-0.17%
2021/04/28	2.1	847.80	0	0.00	853.00	2.1	4,728	0.04%
2021/04/27	8	856.38	4	868.25	864.00	4	4,756	0.08%
2021/04/26	8	862.88	10	861.90	861.00	-2	4,765	-0.04%
2021/04/23	3.1	838.10	4	845.50	840.00	-0.9	4,784	-0.02%
2021/04/22	22.1	857.16	14.2	847.19	811.00	7.9	4,871	0.16%
2021/04/21	7.1	886.78	7	883.29	866.00	0.1	4,903	0.00%
2021/04/20	16.3	881.39	32.1	876.26	875.00	-15.8	4,868	-0.33%
2021/04/19	17	828.53	41.2	819.10	831.00	-24.2	4,775	-0.51%
2021/04/16	1	790.10	6.2	794.23	797.00	-5.2	4,763	-0.11%
2021/04/15	3.2	794.94	4	782.00	801.00	-0.8	4,809	-0.02%
2021/04/14	9.4	793.10	18	796.05	778.00	-8.6	4,813	-0.18%
2021/04/13	14	809.79	11	814.45	792.00	3	4,820	0.06%
2021/04/12	9	818.44	18.2	808.57	798.00	-9.2	4,804	-0.19%
2021/04/09	8	825.14	7.3	824.84	820.00	0.7	4,817	0.01%
2021/04/08	11.2	818.07	31.1	817.23	832.00	-19.9	4,804	-0.41%
2021/04/07	7	781.85	9	785.22	787.00	-2	4,807	-0.04%
2021/04/06	16	781.69	13.1	778.22	795.00	2.9	4,897	0.06%
2021/04/01	18	758.17	10.3	756.74	759.00	7.7	4,860	0.16%
2021/03/31	10	753.00	1.1	751.05	750.00	9	4,846	0.18%
2021/03/30	6	747.16	3	747.67	754.00	3	4,839	0.06%
2021/03/29	15.3	741.39	31.1	741.80	738.00	-15.8	4,899	-0.32%
2021/03/26	4	724.00	4	720.00	721.00	0	4,978	0.00%
2021/03/25	6	715.71	1	720.01	716.00	5	4,978	0.10%
2021/03/24	3	728.66	4.6	725.00	730.00	-1.5	4,997	-0.03%
2021/03/23	4	721.75	6	722.17	717.00	-2	4,977	-0.04%
2021/03/22	6	722.17	9	726.78	717.00	-3	4,979	-0.06%
2021/03/19	4.1	722.27	1	720.01	719.00	3.1	4,946	0.06%
2021/03/18	18.1	747.66	6	744.33	740.00	12.1	4,913	0.25%
2021/03/17	28.1	761.79	18	748.89	743.00	10.1	4,885	0.21%
2021/03/16	5	774.20	6	767.17	770.00	-1	4,819	-0.02%
2021/03/15	1	753.00	133.2	746.76	744.00	-132.2	4,774	-2.77%	大賣/鉅額交易
2021/03/12	7	745.00	15.3	735.92	735.00	-8.3	4,743	-0.18%
2021/03/11	123	722.41	27.1	726.11	740.00	95.9	4,726	2.03%	大買/
2021/03/10	33	705.36	5	700.99	704.00	28	4,679	0.60%
2021/03/09	15.3	690.65	16	691.00	685.00	-0.7	4,765	-0.01%
2021/03/08	3.1	717.03	6	716.00	705.00	-2.9	4,902	-0.06%
2021/03/05	28.2	714.90	12	717.91	716.00	16.2	5,076	0.32%
2021/03/04	9	706.11	7	698.71	700.00	2	4,999	0.04%
2021/03/03	9.5	718.16	9.1	719.49	723.00	0.5	4,969	0.01%
2021/03/02	4	742.50	8	772.21	740.00	-4	4,966	-0.08%
2021/02/26	11	750.19	9.2	754.91	740.00	1.8	4,962	0.04%
2021/02/25	8	782.38	14.1	783.11	771.00	-6.1	4,997	-0.12%
2021/02/24	36.5	786.68	16.2	793.80	754.00	20.3	5,016	0.41%
2021/02/23	17.2	779.71	10.3	782.90	779.00	6.9	4,853	0.14%
2021/02/22	5.4	751.22	16.1	776.69	782.00	-10.7	4,760	-0.22%
2021/02/19	14.2	717.91	22	712.00	711.00	-7.8	4,653	-0.17%
2021/02/18	8.1	710.35	3.1	708.02	707.00	5.1	4,621	0.11%
2021/02/17	2.1	694.66	22.3	693.46	697.00	-20.2	4,559	-0.44%
2021/02/05	6	642.67	4	638.50	634.00	2	4,501	0.04%
2021/02/04	9.4	638.16	3	649.00	651.00	6.4	4,469	0.14%
2021/02/03	21	661.81	0.1	666.00	653.00	20.9	4,441	0.47%
2021/02/02	7	669.02	22	670.45	674.00	-15	4,422	-0.34%
2021/02/01	8.1	642.40	11.1	634.15	649.00	-3	4,392	-0.07%
2021/01/29	3.1	638.87	4	632.00	620.00	-0.9	4,369	-0.02%
2021/01/28	17	664.65	14	662.14	656.00	3	4,365	0.07%
2021/01/27	7	684.29	6	684.17	680.00	1	4,417	0.02%
2021/01/26	8.1	682.50	7	689.14	673.00	1.1	4,405	0.02%
2021/01/25	26.1	712.38	14.2	693.94	690.00	11.9	4,343	0.27%
2021/01/22	14.3	676.10	41	700.57	716.00	-26.8	4,205	-0.64%
2021/01/21	5	652.41	4.1	661.88	651.00	0.9	4,093	0.02%
2021/01/20	3	653.66	2	653.00	654.00	1	4,065	0.03%
2021/01/19	2	670.97	4	671.74	666.00	-2	4,048	-0.05%
2021/01/18	6.3	655.84	1	657.00	657.00	5.3	4,016	0.13%
2021/01/15	23.6	691.03	34.2	684.78	662.00	-10.6	3,976	-0.27%
2021/01/14	46.1	715.38	11.1	709.77	700.00	35	3,929	0.89%
2021/01/13	8	720.63	8	721.63	726.00	0	3,859	0.00%
2021/01/12	10	724.50	5.7	725.42	715.00	4.3	3,860	0.11%
2021/01/11	5.3	743.18	3.1	738.95	740.00	2.2	3,849	0.06%
2021/01/08	4	718.02	6	727.67	729.00	-2	3,866	-0.05%
2021/01/07	5	710.60	3.4	712.65	714.00	1.6	3,933	0.04%
2021/01/06	7.6	719.88	11.1	704.29	713.00	-3.4	3,922	-0.09%
2021/01/05	6.3	707.38	13	711.84	709.00	-6.8	3,867	-0.17%
2021/01/04	18.3	709.29	16	714.00	720.00	2.3	3,868	0.06%
2020/12/31	5.2	708.19	8	706.88	708.00	-2.8	3,810	-0.07%
2020/12/30	17.4	731.63	6.1	718.72	725.00	11.4	3,761	0.30%
2020/12/29	5.4	692.24	11.1	692.00	704.00	-5.7	3,628	-0.16%
2020/12/28	5	659.60	2	656.53	651.00	3	3,492	0.09%
2020/12/25	2.1	649.05	7	648.57	655.00	-4.9	3,447	-0.14%
2020/12/24	5	641.00	3.3	641.91	637.00	1.7	3,423	0.05%
2020/12/23	13	656.38	13	652.92	647.00	0	3,414	0.00%
2020/12/22	21.1	646.73	58.3	644.88	639.00	-37.2	3,342	-1.11%
2020/12/21	4	608.75	3	614.00	611.00	1	3,252	0.03%
2020/12/18	4	609.29	9.1	614.91	612.00	-5	3,264	-0.15%
2020/12/17	0.3	617.35	7	625.00	625.00	-6.7	3,261	-0.21%
2020/12/16	5.3	625.15	16.1	633.31	631.00	-10.8	3,260	-0.33%
2020/12/15	9.1	618.55	0	0.00	613.00	9.1	3,240	0.28%
2020/12/14	2	629.00	2	618.50	622.00	0	3,242	0.00%
2020/12/11	13.1	614.23	16.1	619.77	613.00	-3	3,285	-0.09%
2020/12/10	14.2	631.12	4.5	635.14	630.00	9.7	3,261	0.30%
2020/12/09	23.4	679.49	3	676.67	658.00	20.4	3,231	0.63%
2020/12/08	16	653.13	3	657.33	652.00	13	3,190	0.41%
2020/12/07	27.1	640.11	30	658.49	650.00	-2.9	3,187	-0.09%
2020/12/04	24.1	659.20	20.1	659.40	665.00	4	3,162	0.12%
2020/12/03	39.1	653.63	42.4	652.66	645.00	-3.2	3,138	-0.10%
2020/12/02	31.1	642.64	28.1	636.37	653.00	3	2,995	0.10%
2020/12/01	11	607.55	25.3	602.55	613.00	-14.3	2,805	-0.51%
2020/11/30	1	558.00	12	558.00	558.00	-11	2,582	-0.43%
2020/11/27	6	500.75	11	499.86	508.00	-5	2,554	-0.20%
2020/11/26	10.5	495.40	14	495.04	498.50	-3.5	2,537	-0.14%
2020/11/25	5.1	479.52	6	482.45	478.00	-0.9	2,475	-0.04%
2020/11/24	12	479.88	20	479.05	479.50	-8	2,441	-0.33%
2020/11/23	20.1	453.34	21	457.26	467.50	-0.9	2,338	-0.04%
2020/11/20	1	440.50	0	0.00	442.00	1	2,229	0.04%
2020/11/19	0.2	438.60	1	437.00	440.00	-0.8	2,213	-0.04%
2020/11/18	3.1	437.53	4	436.88	438.00	-0.9	2,215	-0.04%
2020/11/17	6	435.92	12	437.66	433.00	-6	2,233	-0.27%
2020/11/16	0	0.00	2	430.00	431.00	-2	2,282	-0.09%
2020/11/12	1	425.00	0	0.00	421.00	1	2,297	0.04%
2020/11/11	3	424.33	1	427.00	427.00	2	2,294	0.09%
2020/11/10	1.4	421.64	1	423.50	420.00	0.4	2,286	0.02%
2020/11/09	3.2	424.97	1	426.50	426.50	2.2	2,280	0.10%
2020/11/06	12	426.50	7	425.00	422.00	5	2,296	0.22%
2020/11/05	2	441.48	7	435.43	430.50	-5	2,288	-0.22%
2020/11/04	18.1	434.91	45	435.07	435.50	-26.9	2,272	-1.18%
2020/11/03	10	422.30	4.1	427.11	429.00	6	2,231	0.27%
2020/11/02	2	419.00	5.1	418.51	419.00	-3.1	2,238	-0.14%
2020/10/30	2	416.00	4.1	416.75	415.00	-2.1	2,317	-0.09%
2020/10/29	2.4	414.31	0	0.00	415.50	2.4	2,362	0.10%
2020/10/28	0	0.00	12	421.83	421.00	-12	2,378	-0.50%
2020/10/27	1.1	421.57	3	423.67	425.00	-2	2,410	-0.08%
2020/10/26	2.1	419.72	132	415.86	415.50	-130	2,420	-5.37%	大賣/鉅額交易
2020/10/23	94	422.63	10	421.85	421.00	84	2,475	3.39%
2020/10/22	62	426.74	12.1	427.94	424.00	50	2,691	1.86%
2020/10/21	3	422.83	2	423.00	420.50	1	2,710	0.04%
2020/10/20	2	415.75	4	418.88	419.00	-2	2,762	-0.07%
2020/10/19	2	417.75	1	414.50	414.50	1	2,766	0.04%
2020/10/16	4	417.12	7	415.14	413.00	-3	2,844	-0.11%
2020/10/15	22	408.75	42	412.90	417.50	-20	2,863	-0.70%
2020/10/14	0	0.00	5	395.50	398.00	-5	2,770	-0.18%
2020/10/13	0	0.00	1	384.00	391.50	-1	2,792	-0.04%
2020/10/12	4.1	392.11	4	391.25	389.50	0.1	2,879	0.00%
2020/10/08	0	0.00	5	395.00	396.50	-5	2,928	-0.17%
2020/10/06	3	393.00	18.3	391.40	393.00	-15.3	3,021	-0.50%
2020/10/05	3	387.33	11.2	388.41	387.50	-8.2	3,080	-0.26%
2020/09/30	0	0.00	9	383.44	384.00	-9	3,178	-0.28%
2020/09/29	3	379.33	4	379.75	380.00	-1	3,217	-0.03%
2020/09/28	2	377.00	3	377.00	376.00	-1	3,278	-0.03%
2020/09/25	12	366.92	0	0.00	366.00	12	3,349	0.36%
2020/09/24	6	376.50	0	0.00	373.00	6	3,363	0.18%
2020/09/23	13	384.81	2	384.75	382.00	11	3,376	0.33%
2020/09/22	12.1	389.17	2	395.00	390.00	10.1	3,368	0.30%
2020/09/21	5.1	399.96	2	401.50	396.50	3.1	3,339	0.09%
2020/09/18	1	403.50	1	402.50	403.00	0	3,380	0.00%
2020/09/17	4	407.13	8	406.38	407.00	-4	3,427	-0.12%
2020/09/16	5	403.20	22.1	405.48	406.00	-17.1	3,494	-0.49%
2020/09/15	5	396.10	1	396.50	397.50	4	3,481	0.11%
2020/09/14	3	392.17	0	0.00	391.50	3	3,544	0.08%
2020/09/10	7	391.71	2	392.00	394.50	5	3,611	0.14%
2020/09/09	10	390.50	0	0.00	392.50	10	3,637	0.27%
2020/09/07	2	395.50	2	395.25	392.50	0	3,695	0.00%
2020/09/04	1	396.50	4.1	391.18	397.50	-3.1	3,745	-0.08%
2020/09/03	3	394.17	3	395.50	394.50	0	3,754	0.00%
2020/09/02	0.1	395.00	1	391.00	393.50	-0.9	3,850	-0.02%
2020/09/01	1	389.00	0	0.00	393.50	1	4,020	0.02%
2020/08/31	1	393.00	1	396.00	394.00	0	4,066	0.00%
2020/08/27	0	0.00	2	397.50	399.00	-2	4,123	-0.05%
2020/08/26	2	390.75	3	391.50	393.00	-1	4,182	-0.02%
2020/08/25	2	391.00	12	391.83	388.50	-10	4,196	-0.24%
2020/08/24	2.1	387.63	3	387.50	388.00	-0.9	4,212	-0.02%
2020/08/21	1	388.00	11	386.68	390.50	-10	4,232	-0.24%
2020/08/20	24	375.02	9	381.56	379.50	15	4,224	0.36%
2020/08/19	11	407.36	8	408.50	399.00	3	4,154	0.07%
2020/08/18	6	410.92	5	410.20	408.00	1	4,196	0.02%
2020/08/17	4	413.13	4	412.38	413.00	0	4,221	0.00%
2020/08/14	5	409.80	4	412.00	412.00	1	4,240	0.02%
2020/08/13	9	409.61	3	410.00	409.00	6	4,264	0.14%
2020/08/12	10	410.30	2	408.25	409.00	8	4,273	0.19%
2020/08/11	2.1	415.51	4	420.00	415.50	-2	4,280	-0.05%
2020/08/10	8.2	413.40	16	414.56	412.50	-7.8	4,302	-0.18%
2020/08/07	4	423.38	1	424.00	420.50	3	4,324	0.07%
2020/08/06	3	430.33	3	430.83	430.00	0	4,316	0.00%
2020/08/05	10.1	432.45	13	431.92	425.50	-2.9	4,355	-0.07%
2020/08/04	9	422.44	4	421.63	428.00	5	4,305	0.12%
2020/08/03	5	417.40	3	415.00	413.50	2	4,341	0.05%
2020/07/31	6	422.92	6.1	421.93	421.50	-0.1	4,360	0.00%
2020/07/30	7	428.71	11	430.45	428.00	-4	4,473	-0.09%
2020/07/29	15	429.20	10	428.65	428.00	5	4,587	0.11%
2020/07/28	27	432.61	21	429.55	425.50	6	4,602	0.13%
2020/07/27	19.2	419.13	15	418.60	418.00	4.2	4,546	0.09%
2020/07/24	9	416.22	10.1	414.38	408.00	-1.1	4,543	-0.02%
2020/07/23	1	418.00	2	414.75	415.00	-1	4,553	-0.02%
2020/07/22	13	419.69	25.7	418.51	420.00	-12.7	4,573	-0.28%
2020/07/21	6	407.00	46	407.17	409.50	-40	4,560	-0.88%
2020/07/20	5	389.30	10.2	391.27	394.50	-5.2	4,516	-0.11%
2020/07/17	18.1	391.35	3	391.00	387.00	15.1	4,499	0.34%
2020/07/16	39.2	399.72	5	393.10	391.50	34.2	4,543	0.75%
2020/07/15	18.1	428.85	4	430.25	426.00	14.1	4,482	0.31%
2020/07/14	6.1	431.90	2	436.50	430.00	4.1	4,503	0.09%
2020/07/13	4.1	431.73	16	431.75	436.00	-11.9	4,493	-0.26%
2020/07/10	17	427.38	19	424.34	423.00	-2	4,516	-0.04%
2020/07/09	7	432.71	12	432.67	433.50	-5	4,514	-0.11%
2020/07/08	11	426.59	4	427.01	427.00	7	4,447	0.16%
2020/07/07	8	427.50	4	422.13	425.00	4	4,443	0.09%
2020/07/06	4	419.07	8	421.75	428.00	-4	4,503	-0.09%
2020/07/03	0.1	410.50	3	409.83	410.50	-2.9	4,519	-0.06%
2020/07/02	7.1	409.68	19	412.42	412.00	-11.9	4,596	-0.26%
2020/07/01	1	409.50	3	409.67	410.00	-2	4,633	-0.04%
2020/06/30	4	400.75	6	402.08	403.00	-2	4,656	-0.04%
2020/06/29	2	397.50	4	400.63	397.00	-2	4,715	-0.04%
2020/06/24	6	409.91	4	408.63	406.50	2	4,710	0.04%
2020/06/23	9	409.33	22	405.64	405.50	-13	4,763	-0.27%
2020/06/22	4	403.75	3	402.50	403.00	1	4,786	0.02%
2020/06/19	4	402.00	12	402.00	402.50	-8	4,875	-0.16%
2020/06/18	6	392.42	18	392.61	396.50	-12	4,929	-0.24%
2020/06/17	20	390.60	6	388.08	387.50	14	4,976	0.28%
2020/06/16	5	387.30	6	387.92	390.00	-1	5,072	-0.02%
2020/06/15	4	383.38	3	384.33	381.00	1	5,268	0.02%
2020/06/12	10	384.50	6	375.83	383.50	4	5,373	0.07%
2020/06/11	7	391.79	4	393.25	388.50	3	5,456	0.05%
2020/06/10	5	400.00	5	400.30	401.50	0	5,499	0.00%
2020/06/09	12	400.92	7	400.29	398.00	5	5,716	0.09%
2020/06/08	10	396.75	50	392.84	401.00	-40	5,774	-0.69%
2020/06/05	7	384.00	10	384.60	383.50	-3	5,697	-0.05%
2020/06/04	5	380.20	7	380.57	378.00	-2	5,738	-0.03%
2020/06/03	12	380.21	18	381.22	378.00	-6	5,814	-0.10%
2020/06/02	14	378.89	7.1	377.72	377.00	6.9	5,815	0.12%
2020/06/01	1	366.00	1	367.50	366.00	0	5,800	0.00%
2020/05/29	0.1	364.50	3	362.17	361.50	-2.9	5,829	-0.05%
2020/05/28	3	367.50	2	366.25	367.00	1	5,852	0.02%
2020/05/27	2	366.00	0	0.00	361.50	2	5,925	0.03%
2020/05/26	2	365.75	3	366.00	364.00	-1	6,004	-0.02%
2020/05/25	28	358.43	14	359.36	365.00	14	6,148	0.23%
2020/05/22	18	369.28	2	370.00	365.00	16	6,173	0.26%
2020/05/21	4	374.50	5	374.50	375.00	-1	6,225	-0.02%
2020/05/20	9	370.39	4	368.50	368.50	5	6,274	0.08%
2020/05/18	2	372.50	2	368.00	368.00	0	6,433	0.00%
2020/05/15	11	371.86	8	370.75	370.00	3	6,485	0.05%
2020/05/14	15	376.40	12	374.75	372.50	3	6,560	0.05%
2020/05/13	8	383.50	16	382.88	383.00	-8	6,654	-0.12%
2020/05/12	28	385.89	24	388.04	382.50	4	6,665	0.06%
2020/05/11	9	384.17	10	385.65	386.00	-1	6,641	-0.02%
2020/05/08	11	386.23	18	384.61	381.00	-7	6,642	-0.11%
2020/05/07	17	382.44	18	382.44	381.00	-1	6,617	-0.02%
2020/05/06	75	383.43	56	382.79	382.00	19	6,631	0.29%
2020/05/05	60	390.50	37	389.18	391.50	23	6,595	0.35%
2020/05/04	12	379.96	15	380.07	380.50	-3	6,582	-0.05%
2020/04/30	40	379.41	56	382.32	385.00	-16	6,630	-0.24%
2020/04/29	26	370.04	4	369.25	368.00	22	6,583	0.33%
2020/04/28	7	368.94	22	370.23	371.00	-15	6,593	-0.23%
2020/04/27	3	362.00	1	364.00	364.50	2	6,670	0.03%
2020/04/24	16	364.03	11	364.18	360.00	5	6,663	0.08%
2020/04/23	11	374.64	8	375.69	371.00	3	6,677	0.04%
2020/04/22	4	370.63	4	371.25	372.00	0	6,738	0.00%
2020/04/21	17	381.65	23	379.17	370.00	-6	6,929	-0.09%
2020/04/20	5	378.40	14	381.96	379.50	-9	6,997	-0.13%
2020/04/17	13	381.96	24	379.79	379.50	-11	7,046	-0.16%
2020/04/16	15	375.70	10	376.00	375.50	5	7,000	0.07%
2020/04/15	10	376.81	20	377.45	378.50	-10	7,011	-0.14%
2020/04/14	10	370.95	12	370.83	372.50	-2	6,994	-0.03%
2020/04/13	3	365.67	11	366.14	363.00	-8	7,004	-0.11%
2020/04/10	7	366.50	9	367.89	369.00	-2	7,012	-0.03%
2020/04/09	41	372.77	46	375.04	367.00	-5	7,127	-0.07%
2020/04/08	28	364.27	29.1	365.16	374.00	-1.1	7,101	-0.02%
2020/04/07	27	359.54	17	359.97	359.50	10	7,041	0.14%
2020/04/06	11	343.59	17	349.85	353.00	-6	6,954	-0.09%
2020/04/01	14	337.57	17	336.68	338.50	-3	6,890	-0.04%
2020/03/31	10.1	339.49	8	344.25	341.00	2.1	6,866	0.03%
2020/03/30	7	339.07	9	337.28	344.00	-2	6,917	-0.03%
2020/03/27	28	351.34	8	351.75	344.00	20	6,900	0.29%
2020/03/26	20	343.45	31	347.16	351.50	-11	6,814	-0.16%
2020/03/25	17	346.44	26	348.83	342.00	-9	6,754	-0.13%
2020/03/24	39	340.33	21.2	337.89	334.50	17.8	6,678	0.27%
2020/03/23	12	327.29	15	328.97	321.00	-3	6,657	-0.05%
2020/03/20	11	336.68	38	336.28	342.50	-27	6,615	-0.41%
2020/03/19	43	307.24	35	305.71	311.50	8	6,575	0.12%
2020/03/18	58.2	327.43	23	327.22	319.00	35.2	6,404	0.55%
2020/03/17	18	317.58	23	321.22	318.00	-5	6,347	-0.08%
2020/03/16	31	337.31	22	340.23	322.00	9	6,253	0.14%
2020/03/13	78	344.46	42	346.05	354.00	36	6,193	0.58%
2020/03/12	18	359.56	24	356.21	368.00	-6	5,981	-0.10%
2020/03/11	25	378.54	11	380.50	372.00	14	5,906	0.24%
2020/03/10	12	375.33	11	375.23	379.00	1	5,946	0.02%
2020/03/09	12	385.54	14	386.04	377.00	-2	5,940	-0.03%
2020/03/06	6	411.67	3	409.00	407.00	3	5,841	0.05%
2020/03/05	7	421.36	10	420.45	420.00	-3	5,826	-0.05%
2020/03/04	6	412.58	11	411.05	410.00	-5	5,790	-0.09%
2020/03/03	8	420.13	64	416.98	417.00	-56	5,765	-0.97%
2020/03/02	9	407.11	10	412.75	411.00	-1	5,732	-0.02%
2020/02/27	74	413.10	75	420.81	409.50	-1	5,656	-0.02%
2020/02/26	43	440.20	32	427.67	427.00	11	5,567	0.20%
2020/02/25	87	451.33	12	449.58	451.00	75	5,423	1.38%
2020/02/24	42.1	455.69	24	455.42	455.00	18.1	5,417	0.33%
2020/02/21	16	454.34	24	455.48	459.50	-8	5,379	-0.15%
2020/02/20	24	454.90	23	456.13	456.00	1	5,359	0.02%
2020/02/19	11	448.64	21	448.55	454.00	-10	5,293	-0.19%
2020/02/18	28	440.13	12	442.75	437.00	16	5,200	0.31%
2020/02/17	30	450.77	27	452.35	449.50	3	5,121	0.06%
2020/02/14	11	442.32	43	438.06	447.50	-32	5,047	-0.63%
2020/02/13	9	429.50	6	428.25	425.50	3	4,946	0.06%
2020/02/12	12	427.92	9	428.67	429.00	3	5,020	0.06%
2020/02/11	11	422.59	9	421.17	423.00	2	5,172	0.04%
2020/02/10	12	413.88	6	415.83	414.50	6	5,237	0.11%
2020/02/07	14	421.14	11	420.68	418.00	3	5,335	0.06%
2020/02/06	28	428.82	17	428.41	428.00	11	5,509	0.20%
2020/02/05	31	434.37	14	436.82	431.50	17	5,438	0.31%
2020/02/04	22	424.30	58	422.43	430.00	-36	5,368	-0.67%
2020/02/03	45	403.16	41	403.88	418.00	4	5,338	0.07%
2020/01/31	16	400.38	18	399.92	400.00	-2	5,282	-0.04%
2020/01/30	7	392.57	26	389.87	386.00	-19	5,304	-0.36%
2020/01/20	30	422.57	13	421.15	420.00	17	5,222	0.33%
2020/01/17	24	424.31	17	424.32	422.00	7	5,236	0.13%
2020/01/16	13	416.46	20	417.73	425.00	-7	5,194	-0.13%
2020/01/15	27	418.46	76	418.81	417.00	-49	5,209	-0.94%
2020/01/14	11	405.45	18.2	407.64	410.00	-7.2	5,117	-0.14%
2020/01/13	25	383.64	21	390.02	396.00	4	5,176	0.08%
2020/01/10	9	383.44	7	381.29	379.00	2	5,222	0.04%
2020/01/09	4	379.13	4	380.63	379.50	0	5,237	0.00%
2020/01/08	22	371.52	12	370.42	372.00	10	5,309	0.19%
2020/01/07	8	379.81	8	376.88	375.00	0	5,519	0.00%
2020/01/06	20	388.18	7	386.93	385.00	13	5,665	0.23%
2020/01/03	48	397.77	20	402.48	394.50	28	5,679	0.49%
2020/01/02	16	392.16	63	395.82	399.00	-47	5,578	-0.84%
2019/12/31	6	383.58	2	382.75	382.50	4	5,508	0.07%
2019/12/30	7	389.21	37	388.19	388.00	-30	5,516	-0.54%
2019/12/27	5	389.10	4	388.25	387.50	1	5,587	0.02%
2019/12/26	11.1	388.35	6	389.08	386.50	5.1	5,625	0.09%
2019/12/25	15.1	389.73	22.4	389.00	388.00	-7.3	5,680	-0.13%
2019/12/24	10	378.15	8	378.38	379.00	2	5,599	0.04%
2019/12/23	6	373.50	5	376.60	376.50	1	5,628	0.02%
2019/12/20	10	373.80	8	373.50	372.00	2	5,644	0.04%
2019/12/19	8	374.31	4	374.75	372.50	4	5,667	0.07%
2019/12/18	15	383.90	16.3	383.69	380.00	-1.3	5,653	-0.02%
2019/12/17	13	378.46	12	380.54	379.00	1	5,595	0.02%
2019/12/16	11	379.09	19	378.61	379.50	-8	5,638	-0.14%
2019/12/13	13	371.88	22	370.27	370.00	-9	5,588	-0.16%
2019/12/12	14	369.96	11	370.73	367.50	3	5,572	0.05%
2019/12/11	7	364.43	10	365.40	364.50	-3	5,508	-0.05%
2019/12/10	15	361.47	30	361.17	364.00	-15	5,490	-0.27%
2019/12/09	8	363.00	18.4	361.04	361.50	-10.4	5,467	-0.19%
2019/12/06	59	360.19	31	362.40	363.00	28	5,465	0.51%
2019/12/05	13	359.69	80.1	357.63	360.00	-67.1	5,424	-1.24%
2019/12/04	61	350.44	17	349.18	351.00	44	5,334	0.82%
2019/12/03	7	340.64	9	340.44	341.00	-2	5,302	-0.04%
2019/12/02	7	331.07	5	331.10	341.50	2	5,301	0.04%
2019/11/29	2	334.50	12	332.92	331.00	-10	5,290	-0.19%
2019/11/28	9	340.33	6	340.00	338.00	3	5,285	0.06%
2019/11/27	5	341.50	11	340.50	341.00	-6	5,343	-0.11%
2019/11/26	9	341.22	1	341.50	341.00	8	5,353	0.15%
2019/11/25	6.3	338.60	7	337.71	337.50	-0.7	5,363	-0.01%
2019/11/22	12	336.13	10	337.85	335.50	2	5,393	0.04%
2019/11/21	17	335.32	17	335.85	337.50	0	5,429	0.00%
2019/11/20	11	335.73	18	333.64	333.50	-7	5,377	-0.13%
2019/11/19	25	340.86	6	340.00	340.50	19	5,349	0.36%
2019/11/18	4	346.00	13	345.85	347.00	-9	5,339	-0.17%
2019/11/15	14	345.29	3	343.67	343.00	11	5,428	0.20%
2019/11/14	17.2	348.34	4	345.25	345.50	13.2	5,550	0.24%
2019/11/13	7	348.71	7	351.14	349.00	0	5,600	0.00%
2019/11/12	5	345.60	16	346.50	350.00	-11	5,628	-0.20%
2019/11/11	37	347.82	27	344.81	342.00	10	5,664	0.18%
2019/11/08	51.1	367.21	30	368.13	363.00	21.1	5,592	0.38%
2019/11/07	38.1	378.91	15	378.60	379.50	23.1	5,462	0.42%
2019/11/06	34.1	386.79	22	385.52	384.00	12.1	5,542	0.22%
2019/11/05	18	379.31	45	379.59	385.50	-27	5,583	-0.48%
2019/11/04	20	370.10	4	372.38	366.50	16	5,416	0.30%
2019/11/01	18	366.33	27	366.19	370.00	-9	5,408	-0.17%
2019/10/31	28	365.66	29	368.63	365.00	-1	5,431	-0.02%
2019/10/30	30	376.32	13	378.19	374.00	17	5,368	0.32%
2019/10/29	27	375.87	33	378.79	382.00	-6	5,347	-0.11%
2019/10/28	11	374.27	29	374.12	375.00	-18	5,297	-0.34%
2019/10/25	25	367.66	48.1	369.60	366.00	-23.1	5,258	-0.44%
2019/10/24	10	364.80	21	364.76	364.00	-11	5,220	-0.21%
2019/10/23	66.1	364.42	208	363.40	362.00	-142	5,266	-2.70%	大賣/鉅額交易
2019/10/22	106	375.64	15	375.90	372.00	91	5,250	1.73%	大買/
2019/10/21	42	376.54	42	377.40	377.00	0	5,166	0.00%
2019/10/18	31	368.76	43	368.56	367.00	-12	4,990	-0.24%
2019/10/17	64	360.30	11	362.00	362.00	53	4,921	1.08%
2019/10/16	49	359.91	8	360.94	358.50	41	4,923	0.83%
2019/10/15	75	365.17	17	366.12	364.00	58	4,928	1.18%
2019/10/14	11	348.23	86.2	347.96	357.50	-75.2	4,754	-1.58%
2019/10/09	11	323.45	22	324.57	325.00	-11	4,605	-0.24%
2019/10/08	14.1	323.16	14	325.79	321.00	0.1	4,591	0.00%
2019/10/07	4.1	328.60	4	328.50	327.00	0.1	4,644	0.00%
2019/10/04	15	327.97	24	327.88	326.50	-9	4,663	-0.19%
2019/10/03	13	319.92	32	324.53	326.50	-19	4,673	-0.41%
2019/10/02	16	317.09	29	318.59	319.50	-13	4,638	-0.28%
2019/10/01	18	313.25	7	316.50	316.50	11	4,618	0.24%
2019/09/27	4	309.50	8	311.56	314.00	-4	4,599	-0.09%
2019/09/26	14	314.46	10	315.65	310.00	4	4,618	0.09%
2019/09/25	11	312.59	11	313.14	316.50	0	4,620	0.00%
2019/09/24	18	316.53	7	315.43	311.50	11	4,682	0.23%
2019/09/23	14	312.29	8	315.63	317.00	6	4,656	0.13%
2019/09/20	17	313.15	12	312.79	312.50	5	4,714	0.11%
2019/09/19	5	308.90	12	308.46	310.00	-7	4,742	-0.15%
2019/09/18	5.2	303.67	3	303.83	303.00	2.2	4,839	0.05%
2019/09/17	17.1	302.83	26	302.90	303.50	-8.9	4,843	-0.18%
2019/09/16	7.1	296.59	13	298.35	299.00	-6	4,865	-0.12%
2019/09/12	21	301.45	7	301.64	299.00	14	4,935	0.28%
2019/09/11	6.1	298.93	9	299.06	299.00	-3	5,032	-0.06%
2019/09/10	9	298.56	4	299.00	298.00	5	5,058	0.10%
2019/09/09	6	302.67	8	302.13	304.00	-2	5,097	-0.04%
2019/09/06	8	299.06	16	299.69	297.50	-8	5,095	-0.16%
2019/09/05	8	296.56	10	296.15	297.50	-2	5,094	-0.04%
2019/09/04	8	290.31	10	290.90	291.50	-2	5,146	-0.04%
2019/09/03	8.1	290.73	10	291.50	286.50	-2	5,184	-0.04%
2019/09/02	6.1	290.18	8	290.00	291.00	-2	5,240	-0.04%
2019/08/30	13	289.04	10	288.45	288.00	3	5,289	0.06%
2019/08/29	6.1	280.50	3	281.17	279.50	3.1	5,315	0.06%
2019/08/28	8	282.25	22	281.16	283.00	-14	5,345	-0.26%
2019/08/27	18	276.83	4	275.63	278.00	14	5,368	0.26%
2019/08/26	18	273.83	8	275.25	270.50	10	5,418	0.18%
2019/08/23	3	287.67	4	287.88	285.50	-1	5,427	-0.02%
2019/08/22	5	289.60	9	290.83	288.50	-4	5,504	-0.07%
2019/08/21	20	289.45	12	289.25	288.00	8	5,545	0.14%
2019/08/20	13	293.08	12	291.17	289.50	1	5,568	0.02%
2019/08/19	19	288.39	57	287.96	289.50	-38	5,540	-0.69%
2019/08/16	38	272.16	24	272.65	273.50	14	5,454	0.26%
2019/08/15	26	266.31	20	266.65	268.00	6	5,468	0.11%
2019/08/14	27	281.02	7	278.57	275.00	20	5,489	0.36%
2019/08/13	17.1	282.29	9	281.67	278.50	8.1	5,530	0.15%
2019/08/12	20	281.85	27	284.11	286.00	-7	5,624	-0.12%
2019/08/08	36	288.30	44	287.15	283.00	-8	5,671	-0.14%
2019/08/07	36	300.06	11	302.77	293.00	25	5,562	0.45%
2019/08/06	30	306.83	8	306.44	309.50	22	5,473	0.40%
2019/08/05	3	316.00	11	314.73	313.00	-8	5,498	-0.15%
2019/08/02	38	320.03	11	317.32	315.50	27	5,578	0.48%
2019/08/01	8	332.00	8	332.56	332.00	0	5,593	0.00%
2019/07/31	12	329.42	12	330.08	336.50	0	5,749	0.00%
2019/07/30	22.4	326.31	21	324.14	327.50	1.4	5,758	0.02%
2019/07/29	28	331.82	12	332.71	330.00	16	5,747	0.28%
2019/07/26	13	338.38	22	336.75	337.00	-9	5,783	-0.16%
2019/07/25	18	341.72	15	343.50	342.00	3	5,781	0.05%
2019/07/24	19	335.89	30	336.45	339.00	-11	5,781	-0.19%
2019/07/23	8	331.74	3	331.17	329.00	5	5,800	0.09%
2019/07/22	4	329.13	8	329.31	328.50	-4	5,816	-0.07%
2019/07/19	27	326.31	44	326.34	329.00	-17	5,869	-0.29%
2019/07/18	25	325.28	24	325.88	319.00	1	5,891	0.02%
2019/07/17	27	331.44	15	330.30	328.50	12	5,887	0.20%
2019/07/16	17.3	352.10	30	352.52	352.50	-12.7	5,870	-0.22%
2019/07/15	6	345.75	8.4	346.70	349.00	-2.4	5,949	-0.04%
2019/07/12	44	343.97	19	340.68	339.50	25	6,169	0.41%
2019/07/11	12	341.50	14	342.36	344.00	-2	6,224	-0.03%
2019/07/10	16	332.09	9	331.89	335.00	7	6,222	0.11%
2019/07/09	24	332.58	8	333.88	327.00	16	6,257	0.26%
2019/07/08	15	338.37	15.1	338.50	339.00	-0.1	6,348	0.00%
2019/07/05	15	334.87	7	336.43	336.50	8	6,438	0.12%
2019/07/04	13	331.92	15	333.13	334.00	-2	6,482	-0.03%
2019/07/03	16	327.06	9	326.06	326.50	7	6,657	0.11%
2019/07/02	16	327.72	13	328.27	329.00	3	6,696	0.04%
2019/07/01	13	323.62	19	326.03	326.50	-6	6,742	-0.09%
2019/06/28	12	312.71	6	313.17	314.50	6	6,806	0.09%
2019/06/27	15	312.07	21	311.31	312.00	-6	7,057	-0.09%
2019/06/26	10	304.35	22	301.91	306.00	-12	7,025	-0.17%
2019/06/25	24	305.92	13	305.38	302.00	11	7,102	0.15%
2019/06/24	9.1	314.89	3	313.50	316.00	6.1	6,979	0.09%
2019/06/21	6	313.66	7	311.64	311.50	-1	6,975	-0.01%
2019/06/20	28	314.57	24	314.33	312.00	4	6,985	0.06%
2019/06/19	13.4	309.54	11	309.91	311.00	2.4	6,974	0.03%
2019/06/18	8	305.56	7	305.93	303.00	1	6,947	0.01%
2019/06/17	24	309.52	17	308.50	308.50	7	7,039	0.10%
2019/06/14	9	308.22	8	308.25	305.50	1	7,043	0.01%
2019/06/13	12	307.67	15	308.23	307.00	-3	7,066	-0.04%
2019/06/12	19	311.47	14	313.32	310.00	5	7,142	0.07%
2019/06/11	12	306.04	11	306.77	308.50	1	7,154	0.01%
2019/06/10	16	300.03	21	299.19	304.00	-5	7,170	-0.07%
2019/06/06	18	291.39	16	292.00	290.00	2	7,179	0.03%
2019/06/05	16	298.56	3	300.67	296.00	13	7,180	0.18%
2019/06/04	6	300.67	7	299.00	297.00	-1	7,220	-0.01%
2019/06/03	18	300.69	16	301.53	299.00	2	7,319	0.03%
2019/05/31	6	300.42	15	299.13	305.00	-9	7,381	-0.12%
2019/05/30	7	295.29	7	293.57	292.00	0	7,394	0.00%
2019/05/29	19	290.55	20	292.05	293.00	-1	7,504	-0.01%
2019/05/28	14	297.54	12	298.42	298.00	2	7,571	0.03%
2019/05/27	12	298.00	14	300.39	300.00	-2	7,738	-0.03%
2019/05/24	17	303.65	17	303.74	300.00	0	7,834	0.00%
2019/05/23	23	302.09	23	303.52	303.00	0	7,892	0.00%
2019/05/22	31.3	316.63	17	315.24	309.00	14.3	7,976	0.18%
2019/05/21	21	307.88	34	305.56	312.50	-13	8,000	-0.16%
2019/05/20	23	309.15	24	310.02	301.50	-1	8,001	-0.01%
2019/05/17	27	313.65	24	316.90	310.00	3	8,077	0.04%
2019/05/16	17	325.18	12	321.21	316.00	5	8,134	0.06%
2019/05/15	20	334.20	14	334.82	333.50	6	8,262	0.07%
2019/05/14	17	324.79	25	328.38	331.00	-8	8,506	-0.09%
2019/05/13	22	334.18	13	338.38	330.00	9	8,614	0.10%
2019/05/10	21.2	344.81	19	345.24	342.00	2.2	8,615	0.03%
2019/05/09	15	341.17	12	344.33	342.50	3	8,626	0.03%
2019/05/08	43.2	352.20	32	352.58	345.00	11.2	8,658	0.13%
2019/05/07	13	348.81	18	346.72	348.00	-5	8,684	-0.06%
2019/05/06	16	340.09	17	339.76	338.00	-1	8,922	-0.01%
2019/05/03	13	349.96	17	349.18	350.50	-4	8,966	-0.04%
2019/05/02	8	337.13	18	338.42	344.00	-10	9,028	-0.11%
2019/04/30	15	328.93	11	334.05	337.00	4	9,132	0.04%
2019/04/29	9	338.61	8	334.13	332.00	1	9,224	0.01%
2019/04/26	8	352.81	4	351.13	350.00	4	9,414	0.04%
2019/04/25	11	349.27	15	352.57	357.00	-4	9,504	-0.04%
2019/04/24	22.2	355.38	7	357.50	351.50	15.2	9,552	0.16%
2019/04/23	14	352.82	11	352.50	351.00	3	9,659	0.03%
2019/04/22	23	363.28	19	360.03	350.00	4	9,811	0.04%
2019/04/19	26	356.71	31	356.84	360.00	-5	9,935	-0.05%
2019/04/18	39	355.97	42	358.96	346.00	-3	10,022	-0.03%
2019/04/17	13	345.12	33	344.70	345.00	-20	9,944	-0.20%
2019/04/16	15	339.80	8	339.88	339.00	7	9,991	0.07%
2019/04/15	11	332.64	37	331.43	335.00	-26	10,134	-0.26%
2019/04/12	40	326.55	16	325.56	324.50	24	10,345	0.23%
2019/04/11	45	339.41	50	341.10	335.00	-5	10,436	-0.05%
2019/04/10	23	344.85	15	345.10	345.00	8	10,425	0.08%
2019/04/09	64	351.16	56	352.94	350.50	8	10,552	0.08%
2019/04/08	12	339.13	49	339.89	340.00	-37	10,527	-0.35%
2019/04/03	32	328.80	21	329.74	330.50	11	10,551	0.10%
2019/04/02	27	329.80	28	330.91	326.00	-1	10,601	-0.01%
2019/04/01	32	319.34	50	321.78	324.00	-18	10,630	-0.17%
2019/03/29	11	301.05	10	300.25	303.00	1	10,399	0.01%
2019/03/28	22	301.02	17	302.74	298.50	5	10,616	0.05%
2019/03/27	17	297.59	10	298.05	294.50	7	10,780	0.06%
2019/03/26	10	298.90	13	299.15	299.50	-3	10,894	-0.03%
2019/03/25	9	295.83	5	296.70	297.00	4	11,040	0.04%
2019/03/22	16	308.41	14	309.00	306.00	2	11,121	0.02%
2019/03/21	22	312.23	14	311.25	308.00	8	11,260	0.07%
2019/03/20	26	316.02	18.2	316.15	313.50	7.8	11,329	0.07%
2019/03/19	17	308.29	18	309.22	308.50	-1	11,396	-0.01%
2019/03/18	16	304.47	13	306.19	304.00	3	11,462	0.03%
2019/03/15	15	301.37	33	301.92	304.00	-18	11,610	-0.16%
2019/03/14	36.2	296.11	22	296.84	293.50	14.2	11,695	0.12%
2019/03/13	14	302.04	7	300.36	300.50	7	11,873	0.06%
2019/03/12	22	309.39	27	311.20	303.50	-5	11,988	-0.04%
2019/03/11	22	310.09	22	311.05	309.50	0	12,113	0.00%
2019/03/08	38	305.74	40	305.99	311.00	-2	12,398	-0.02%
2019/03/07	43	316.33	24	310.94	306.50	19	12,506	0.15%
2019/03/06	12.1	324.97	32	325.20	325.00	-19.9	12,647	-0.16%
2019/03/05	38	320.64	30	321.57	320.00	8	12,957	0.06%
2019/03/04	47	330.74	25	330.32	325.50	22	13,150	0.17%
2019/02/27	48	332.75	40	331.21	335.00	8	13,118	0.06%
2019/02/26	64	339.88	77	342.68	332.00	-13	13,125	-0.10%
2019/02/25	41	333.13	22	334.00	331.00	19	13,139	0.14%
2019/02/22	26	341.92	42	345.07	337.50	-16	13,254	-0.12%
2019/02/21	60	342.32	51	343.94	340.00	9	13,199	0.07%
2019/02/20	27	354.52	39	353.88	352.00	-12	13,176	-0.09%
2019/02/19	22	348.20	26	348.77	348.00	-4	13,351	-0.03%
2019/02/18	24	357.54	37	358.95	354.00	-13	13,400	-0.10%
2019/02/15	42	345.68	33	346.29	355.00	9	13,390	0.07%
2019/02/14	54	348.32	68	348.98	353.00	-14	13,391	-0.10%
2019/02/13	53	331.06	62	335.44	345.00	-9	13,300	-0.07%
2019/02/12	21	310.05	56	310.73	315.50	-35	13,159	-0.27%
2019/02/11	11	296.91	9	294.72	292.00	2	13,198	0.02%
2019/01/30	22	287.50	29	288.93	290.00	-7	13,395	-0.05%
2019/01/29	32	280.09	22	280.57	282.50	10	13,435	0.07%
2019/01/28	23	293.54	13	292.69	288.00	10	13,513	0.07%
2019/01/25	9	279.11	55	284.10	290.00	-46	13,660	-0.34%
2019/01/24	20	266.80	10	265.85	264.00	10	13,485	0.07%
2019/01/23	36	264.93	13	264.73	266.00	23	13,405	0.17%
2019/01/22	22	267.30	25	267.72	269.00	-3	13,586	-0.02%
2019/01/21	52	267.66	44	267.01	266.50	8	13,651	0.06%
2019/01/18	66	263.31	42	263.90	263.00	24	13,694	0.18%
2019/01/17	17	273.68	19	274.03	272.00	-2	13,546	-0.01%
2019/01/16	29	272.38	26	272.52	273.50	3	13,588	0.02%
2019/01/15	25	268.10	31	269.21	271.50	-6	13,579	-0.04%
2019/01/14	102	274.68	77	276.31	265.50	25	13,566	0.18%	大買/
2019/01/11	47	293.29	47	290.87	287.50	0	13,568	0.00%
2019/01/10	55	286.50	76	288.51	292.00	-21	13,508	-0.16%
2019/01/09	58	279.71	50	280.70	277.00	8	13,467	0.06%
2019/01/08	34	270.90	24	270.98	271.50	10	13,496	0.07%
2019/01/07	31	267.84	51	271.03	273.00	-20	13,563	-0.15%
2019/01/04	43	248.36	54	247.35	256.00	-11	13,583	-0.08%
2019/01/03	43	261.88	33	264.95	252.50	10	13,569	0.07%
2019/01/02	26	278.44	22	278.82	273.00	4	13,637	0.03%
2018/12/28	41	284.98	35	286.59	280.50	6	13,785	0.04%
2018/12/27	33	282.38	47	282.27	290.00	-14	13,841	-0.10%
2018/12/26	38	273.28	25	275.78	264.00	13	13,798	0.09%
2018/12/25	32	275.11	38	275.92	275.50	-6	13,869	-0.04%
2018/12/24	38	287.14	33	287.41	290.00	5	13,824	0.04%
2018/12/22	11	291.68	13	292.23	295.00	-2	13,767	-0.01%
2018/12/21	55	289.77	80	290.99	298.00	-25	13,950	-0.18%
2018/12/20	84	297.80	38	300.39	294.00	46	13,820	0.33%
2018/12/19	33	317.74	30	317.60	313.50	3	13,677	0.02%
2018/12/18	60	321.25	55	322.12	317.50	5	13,885	0.04%
2018/12/17	23	316.39	33	319.80	324.00	-10	13,954	-0.07%
2018/12/14	51	316.44	34	313.51	315.00	17	13,977	0.12%
2018/12/13	33	326.14	33	328.76	328.00	0	13,889	0.00%
2018/12/12	26	327.40	54	327.78	330.00	-28	13,877	-0.20%
2018/12/11	44	319.89	44	321.08	315.50	0	13,873	0.00%
2018/12/10	53	309.03	54	312.27	316.50	-1	13,931	-0.01%
2018/12/07	38	323.57	44	324.38	323.50	-6	13,904	-0.04%
2018/12/06	57	325.47	29	328.64	319.50	28	13,948	0.20%
2018/12/05	60	349.69	48	345.99	346.00	12	13,847	0.09%
2018/12/04	121	362.62	97	365.59	361.50	24	13,889	0.17%	大買/
2018/12/03	61	382.77	50	387.26	375.00	11	13,917	0.08%
2018/11/30	53	360.13	39	360.92	366.00	14	13,691	0.10%
2018/11/29	64	355.84	81	357.80	356.00	-17	13,528	-0.13%
2018/11/28	63	348.71	51	348.75	344.50	12	13,391	0.09%
2018/11/27	32	313.02	69	318.98	334.00	-37	13,129	-0.28%
2018/11/26	30	304.08	36	304.06	304.00	-6	12,935	-0.05%
2018/11/23	30	298.95	29	300.12	295.00	1	12,923	0.01%
2018/11/22	26	306.37	21.1	306.11	299.50	4.9	12,835	0.04%
2018/11/21	18	305.36	44	302.75	312.00	-26	12,672	-0.21%
2018/11/20	5	294.70	7	295.29	295.50	-2	12,488	-0.02%
2018/11/19	26	292.44	30	292.35	296.00	-4	12,557	-0.03%
2018/11/16	82	301.58	64	302.59	292.00	18	12,504	0.14%
2018/11/15	24	299.21	20	296.70	302.00	4	12,368	0.03%
2018/11/14	38	297.14	37	296.09	294.00	1	12,369	0.01%
2018/11/13	30	289.65	28	289.25	294.50	2	12,439	0.02%
2018/11/12	27	289.72	35	293.31	297.00	-8	12,329	-0.06%
2018/11/09	17	294.76	20	292.25	294.00	-3	12,298	-0.02%
2018/11/08	41.1	303.62	47	302.76	292.50	-5.9	12,225	-0.05%
2018/11/07	15	292.07	17	294.76	296.50	-2	12,146	-0.02%
2018/11/06	32	286.56	32	289.09	278.00	0	11,990	0.00%
2018/11/05	5	289.20	10	290.90	299.00	-5	11,952	-0.04%
2018/11/02	23	284.50	48	288.47	287.00	-25	11,943	-0.21%
2018/11/01	12	269.67	39	268.59	270.00	-27	11,716	-0.23%
2018/10/31	1	245.50	5	245.50	245.50	-4	11,649	-0.03%
2018/10/30	20	219.85	26	221.12	223.50	-6	11,666	-0.05%
2018/10/29	11	205.41	48	209.55	220.50	-37	11,469	-0.32%
2018/10/26	35	210.64	28	210.86	200.50	7	11,380	0.06%
2018/10/25	30	218.48	26	217.23	214.50	4	11,212	0.04%
2018/10/24	38	242.32	30	240.33	238.00	8	11,080	0.07%
2018/10/23	20	248.20	6	248.92	245.50	14	10,927	0.13%
2018/10/22	41	248.55	49	252.20	257.00	-8	10,839	-0.07%
2018/10/19	25	250.30	10	249.75	246.50	15	10,748	0.14%
2018/10/18	20	270.85	16	268.19	265.00	4	10,581	0.04%
2018/10/17	38	267.67	43	268.02	269.50	-5	10,438	-0.05%
2018/10/16	62	266.85	45	264.81	258.50	17	10,298	0.17%
2018/10/15	55	257.06	37	259.81	262.50	18	10,177	0.18%
2018/10/12	36.1	257.08	38	259.64	260.00	-2	10,046	-0.02%
2018/10/11	38	246.86	28	248.23	246.50	10	9,807	0.10%
2018/10/09	49	255.74	80	254.30	267.00	-31	9,571	-0.32%
2018/10/08	53	258.09	51	261.62	253.00	2	9,293	0.02%
2018/10/05	60	285.43	43	287.44	275.00	17	9,026	0.19%
2018/10/04	33	306.70	12	309.17	304.50	21	8,783	0.24%
2018/10/03	58	323.03	34	315.82	312.50	24	8,652	0.28%
2018/10/02	41	335.39	33	334.88	333.50	8	8,538	0.09%
2018/10/01	32	334.25	37	336.76	339.00	-5	8,544	-0.06%
2018/09/28	42	331.23	49	332.79	336.50	-7	8,532	-0.08%
2018/09/27	50	333.55	34	334.85	320.00	16	8,366	0.19%
2018/09/26	21	342.95	22	344.75	344.00	-1	8,331	-0.01%
2018/09/25	47	346.13	71	350.89	348.50	-24	8,202	-0.29%
2018/09/21	22	322.25	31	323.37	331.50	-9	7,889	-0.11%
2018/09/20	13	299.58	15	299.03	301.50	-2	7,700	-0.03%
2018/09/19	9	298.94	6	294.92	291.50	3	7,583	0.04%
2018/09/18	16	295.31	14	293.14	291.50	2	7,552	0.03%
2018/09/17	37	311.24	34	309.51	306.00	3	7,493	0.04%
2018/09/14	22	299.80	35	306.90	314.00	-13	7,337	-0.18%
2018/09/13	45	293.89	43	289.87	285.50	2	7,191	0.03%
2018/09/12	37	301.18	25	296.98	294.00	12	7,042	0.17%
2018/09/11	18	309.14	22	307.23	314.50	-4	6,854	-0.06%
2018/09/10	23	309.68	13	310.19	301.00	10	6,685	0.15%
2018/09/07	37	348.93	16	355.19	334.00	21	6,490	0.32%
2018/09/06	20	362.05	34	360.44	364.50	-14	6,290	-0.22%
2018/09/05	27	353.65	29	353.69	352.00	-2	6,239	-0.03%
2018/09/04	45	349.02	49	351.04	354.00	-4	6,213	-0.06%
2018/09/03	45	371.53	21	368.48	355.00	24	6,117	0.39%
2018/08/31	10	393.10	10	391.90	392.00	0	6,010	0.00%
2018/08/30	21	405.93	31	407.31	405.50	-10	5,953	-0.17%
2018/08/29	18	385.97	19	389.05	394.00	-1	5,874	-0.02%
2018/08/28	15	391.43	5	393.40	384.00	10	5,878	0.17%
2018/08/27	8	379.75	23	380.78	389.00	-15	5,845	-0.26%
2018/08/24	29	371.36	13	372.96	368.00	16	5,848	0.27%
2018/08/23	8	386.50	17	383.26	387.50	-9	5,850	-0.15%
2018/08/22	22	383.95	16	384.78	382.00	6	5,934	0.10%
2018/08/21	21	379.10	31	378.94	393.00	-10	5,884	-0.17%
2018/08/20	30	370.92	40	372.63	366.00	-10	5,792	-0.17%
2018/08/17	23	408.78	20	402.38	393.50	3	5,632	0.05%
2018/08/16	24.2	395.98	26	402.71	409.50	-1.8	5,620	-0.03%
2018/08/15	18	404.28	5	405.90	399.50	13	5,601	0.23%
2018/08/14	25	406.84	49	404.80	419.00	-24	5,582	-0.43%
2018/08/13	19	413.66	5	411.40	404.50	14	5,472	0.26%
2018/08/10	34	445.22	23	445.39	449.00	11	5,458	0.20%
2018/08/09	48	454.53	37	449.05	438.00	11	5,486	0.20%
2018/08/08	30	485.50	21	477.83	464.50	9	5,522	0.16%
2018/08/07	1	504.00	10	498.70	505.00	-9	5,553	-0.16%
2018/08/06	11	480.23	8	481.13	485.50	3	5,681	0.05%
2018/08/03	12	473.50	10	474.15	475.00	2	5,806	0.03%
2018/08/02	16	481.34	12	479.67	479.00	4	5,715	0.07%
2018/08/01	3	507.67	3	502.67	504.00	0	5,685	0.00%
2018/07/31	11	524.82	3	518.33	517.00	8	5,673	0.14%
2018/07/30	5	524.40	5	526.40	523.00	0	5,675	0.00%
2018/07/27	14	529.57	8	532.75	541.00	6	5,696	0.11%
2018/07/26	13	537.69	16	539.13	536.00	-3	5,742	-0.05%
2018/07/25	1	527.00	3	523.00	530.00	-2	5,681	-0.04%
2018/07/24	1	499.00	9	505.22	513.00	-8	5,654	-0.14%
2018/07/23	11	500.05	10	494.50	498.00	1	5,649	0.02%
2018/07/20	13	521.85	8	526.88	511.00	5	5,609	0.09%
2018/07/19	4.1	522.20	7	525.86	534.00	-2.9	5,531	-0.05%
2018/07/18	4	504.25	2	507.50	504.00	2	5,504	0.04%
2018/07/17	15	511.27	17	501.88	500.00	-2	5,495	-0.04%
2018/07/16	2	522.50	10	523.20	520.00	-8	5,490	-0.15%
2018/07/13	1	514.00	0	0.00	512.00	1	5,569	0.02%
2018/07/12	5	517.20	4	514.00	510.00	1	5,587	0.02%
2018/07/11	6	512.17	7	512.14	514.00	-1	5,616	-0.02%
2018/07/10	8	522.00	10	521.50	521.00	-2	5,676	-0.04%
2018/07/09	20	512.95	19.1	510.80	513.00	0.9	5,778	0.02%
2018/07/06	3	485.67	14	472.11	493.50	-11	5,705	-0.19%
2018/07/05	12	456.92	16	457.59	449.00	-4	5,618	-0.07%
2018/07/04	34	468.83	39	457.99	455.00	-5	5,605	-0.09%
2018/07/03	14	483.43	13	486.92	485.50	1	5,552	0.02%
2018/07/02	58	492.15	51	483.75	482.00	7	5,554	0.13%
2018/06/29	17	502.26	12	504.17	507.00	5	5,526	0.09%
2018/06/28	10	527.90	10	522.90	505.00	0	5,486	0.00%
2018/06/27	18	521.78	27	519.70	528.00	-9	5,472	-0.16%
2018/06/26	7	505.43	22	507.41	501.00	-15	5,420	-0.28%
2018/06/25	19	487.47	18	489.08	490.50	1	5,367	0.02%
2018/06/22	18	494.58	9	494.00	492.00	9	5,387	0.17%
2018/06/21	7.1	507.44	16	509.95	514.00	-9	5,355	-0.17%
2018/06/20	31	496.98	44	494.09	491.50	-13	5,376	-0.24%
2018/06/19	3	511.97	6	510.83	505.00	-3	5,417	-0.06%
2018/06/15	7	522.86	3	522.67	519.00	4	5,434	0.07%
2018/06/14	10	523.10	17.2	524.00	529.00	-7.2	5,431	-0.13%
2018/06/13	39	529.41	39.8	516.87	516.00	-0.8	5,460	-0.01%
2018/06/12	38	551.24	36	551.36	546.00	2	5,540	0.04%
2018/06/11	13	548.92	12	550.25	551.00	1	5,489	0.02%
2018/06/08	10	543.80	14	541.29	542.00	-4	5,448	-0.07%
2018/06/07	31	567.99	24	558.75	554.00	7	5,420	0.13%
2018/06/06	12	565.83	13	567.46	567.00	-1	5,440	-0.02%
2018/06/05	16	553.06	16	555.38	560.00	0	5,434	0.00%
2018/06/04	30	565.80	32	568.78	564.00	-2	5,369	-0.04%
2018/06/01	21	580.57	17	572.12	571.00	4	5,380	0.07%
2018/05/31	39	625.36	18	623.78	593.00	21	5,309	0.40%
2018/05/30	28	600.50	22	600.77	621.00	6	5,183	0.12%
2018/05/29	24	587.63	37	585.70	584.00	-13	5,073	-0.26%
2018/05/28	21	579.62	17	578.65	575.00	4	5,012	0.08%
2018/05/25	15	555.80	19	559.74	568.00	-4	4,972	-0.08%
2018/05/24	23	537.13	20	541.85	544.00	3	4,904	0.06%
2018/05/23	20	538.75	11	538.82	538.00	9	4,852	0.19%
2018/05/22	39	557.41	33	541.97	542.00	6	4,766	0.13%
2018/05/21	11	562.82	15	561.20	561.00	-4	4,740	-0.08%
2018/05/18	34	562.21	35	556.63	561.00	-1	4,711	-0.02%
2018/05/17	33	577.64	20	572.40	560.00	13	4,688	0.28%
2018/05/16	64	608.67	50	606.24	580.00	14	4,606	0.30%
2018/05/15	24	588.17	23	581.87	580.00	1	4,474	0.02%
2018/05/14	31	568.45	23	571.26	583.00	8	4,405	0.18%
2018/05/11	60	522.63	47	531.49	530.00	13	4,252	0.31%
2018/05/10	12	499.67	12	499.17	500.00	0	4,107	0.00%
2018/05/09	17	506.82	16	507.75	500.00	1	4,106	0.02%
2018/05/08	31	498.73	35	501.17	497.00	-4	4,061	-0.10%
2018/05/07	6	482.25	9	485.22	490.50	-3	4,035	-0.07%
2018/05/04	17	484.65	6	475.67	474.00	11	4,039	0.27%
2018/05/03	12	505.96	10	501.75	491.00	2	4,058	0.05%
2018/05/02	12	489.13	19	490.34	492.50	-7	4,034	-0.17%
2018/04/30	26	485.35	16	483.28	483.00	10	4,050	0.25%
2018/04/27	15	486.03	16	487.88	488.00	-1	4,112	-0.02%
2018/04/26	4	485.88	7	485.36	477.50	-3	4,229	-0.07%
2018/04/25	5	478.10	5	483.10	475.50	0	4,248	0.00%
2018/04/24	23	497.07	19	483.58	475.00	4	4,281	0.09%
2018/04/23	13	515.08	11	517.55	508.00	2	4,248	0.05%
2018/04/20	3	510.33	4	509.75	508.00	-1	4,268	-0.02%
2018/04/19	13	529.23	12	534.33	523.00	1	4,248	0.02%
2018/04/18	6	512.68	14	507.86	520.00	-8	4,163	-0.19%
2018/04/17	10	510.00	9	514.78	505.00	1	4,186	0.02%
2018/04/16	8	506.19	17	514.06	519.00	-9	4,225	-0.21%
2018/04/13	19	496.24	26	497.40	493.00	-7	4,196	-0.17%
2018/04/12	4	469.75	14	474.21	475.00	-10	4,055	-0.25%
2018/04/11	3	466.50	5	466.80	465.00	-2	4,120	-0.05%
2018/04/10	28	471.14	16	465.13	458.50	12	4,164	0.29%
2018/04/09	10	467.65	10	467.35	472.00	0	4,251	0.00%
2018/04/03	7	455.43	13	458.19	464.00	-6	4,209	-0.14%
2018/04/02	8	447.75	15	449.83	449.50	-7	4,213	-0.17%
2018/03/31	4	458.38	11	453.68	455.00	-7	4,237	-0.17%
2018/03/30	4	469.25	2	470.00	470.00	2	4,282	0.05%
2018/03/29	30	468.47	6	469.58	463.50	24	4,333	0.55%
2018/03/28	10	463.85	3	462.00	464.00	7	4,310	0.16%
2018/03/27	12	467.33	20	469.53	472.00	-8	4,289	-0.19%
2018/03/26	8	446.31	16	446.41	452.00	-8	4,301	-0.19%
2018/03/23	11	450.55	19	452.50	443.50	-8	4,316	-0.19%
2018/03/22	29	478.71	24	473.16	469.00	5	4,303	0.12%
2018/03/21	14	463.10	7	459.50	459.50	7	4,226	0.17%
2018/03/20	17	453.21	15	454.33	458.00	2	4,227	0.05%
2018/03/19	24	468.35	14	472.11	449.50	10	4,232	0.24%
2018/03/16	17	462.56	17	456.29	460.00	0	4,192	0.00%
2018/03/15	21	442.52	19	442.11	443.00	2	4,104	0.05%
2018/03/14	16	440.47	21	440.71	441.50	-5	4,184	-0.12%
2018/03/13	17	446.26	6	446.00	443.00	11	4,320	0.25%
2018/03/12	7	438.79	29	439.57	440.00	-22	4,373	-0.50%
2018/03/09	13	430.77	8	430.69	426.50	5	4,372	0.11%
2018/03/08	3	428.17	6	425.75	425.50	-3	4,415	-0.07%
2018/03/07	6	423.08	6	428.42	422.50	0	4,473	0.00%
2018/03/06	6	411.58	7	415.07	417.00	-1	4,507	-0.02%
2018/03/05	6	406.75	6	405.50	402.00	0	4,602	0.00%
2018/03/02	10	412.90	9	410.50	409.00	1	4,618	0.02%
2018/03/01	17	419.79	18	421.92	421.50	-1	4,643	-0.02%
2018/02/27	4	422.88	5	424.80	426.00	-1	4,686	-0.02%
2018/02/26	17	425.12	17	420.00	419.00	0	4,705	0.00%
2018/02/23	4	427.13	4	427.38	420.00	0	4,754	0.00%
2018/02/22	6	416.83	12	418.71	424.00	-6	4,884	-0.12%
2018/02/21	7	425.86	4	424.63	421.00	3	5,035	0.06%
2018/02/12	8	404.75	6	408.33	405.50	2	5,021	0.04%
2018/02/09	18	395.69	14	400.50	402.00	4	5,047	0.08%
2018/02/08	43	423.58	135	428.13	415.00	-92	5,024	-1.83%	大賣/
2018/02/07	104	432.67	14	427.64	433.00	90	5,016	1.79%	大買/
2018/02/06	31	408.65	15	408.33	394.00	16	5,086	0.31%
2018/02/05	10	430.75	10	432.90	437.00	0	5,229	0.00%
2018/02/02	8	445.19	7	444.79	445.00	1	5,378	0.02%
2018/02/01	13	450.81	5	451.20	451.00	8	5,463	0.15%
2018/01/31	11	433.64	19	435.71	446.00	-8	5,546	-0.14%
2018/01/30	11	441.45	29	439.16	440.50	-18	5,568	-0.32%
2018/01/29	10	442.40	10	442.15	438.50	0	5,573	0.00%
2018/01/26	15	450.53	10	440.35	438.00	5	5,604	0.09%
2018/01/25	7	459.57	6	454.17	452.50	1	5,576	0.02%
2018/01/24	7	468.93	6	471.33	468.50	1	5,552	0.02%
2018/01/23	13	473.88	14	472.04	467.50	-1	5,557	-0.02%
2018/01/22	3	461.67	14	460.68	479.00	-11	5,541	-0.20%
2018/01/19	12	443.96	2	441.00	442.00	10	5,490	0.18%
2018/01/18	10	440.15	20	441.70	439.00	-10	5,512	-0.18%
2018/01/17	5	429.40	7	427.29	427.50	-2	5,514	-0.04%
2018/01/16	14	435.61	11	439.91	433.00	3	5,546	0.05%
2018/01/15	4	429.00	22	429.34	432.00	-18	5,556	-0.32%
2018/01/12	8	429.75	9	432.11	433.00	-1	5,644	-0.02%
2018/01/11	15	420.63	30	421.23	431.50	-15	5,738	-0.26%
2018/01/10	18	435.86	19	423.16	417.00	-1	5,738	-0.02%
2018/01/09	35	443.29	27	444.87	445.50	8	5,716	0.14%
2018/01/08	44	436.15	28	433.55	435.00	16	5,727	0.28%
2018/01/05	16	438.53	16	439.19	433.50	0	5,733	0.00%
2018/01/04	23	432.22	14	431.11	430.00	9	5,747	0.16%
2018/01/03	56	422.46	68	424.57	429.00	-12	5,736	-0.21%
2018/01/02	13	400.08	6	399.17	399.00	7	5,672	0.12%

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

富邦-仁愛券商分點個股進出
富邦-仁愛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

富邦-仁愛 券商分點個股進出 富邦-仁愛 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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析