環球晶 (6488)-臺銀證券券商分點個股進出

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
504
漲跌
▼8
漲幅
0.00%
成交量
2,170張
產業
上櫃半導體類股
1301人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/09	3.4	507.78	2	504.50	504.00	1.4	2,383	0.06%
2024/05/08	25.1	510.23	1	512.00	512.00	24.1	2,359	1.02%
2024/05/07	1.2	524.35	0	0.00	527.00	1.2	2,318	0.05%
2024/05/06	0.1	526.50	0.7	529.29	529.00	-0.7	2,289	-0.03%
2024/05/03	0.1	522.00	1.9	523.83	520.00	-1.8	2,218	-0.08%
2024/05/02	0.3	515.97	0	0.00	514.00	0.3	2,206	0.01%
2024/04/30	0.2	524.92	0	0.00	522.00	0.2	2,189	0.01%
2024/04/29	1.4	515.58	0	0.00	518.00	1.4	2,193	0.06%
2024/04/26	20.2	511.71	5	515.00	511.00	15.2	2,197	0.69%
2024/04/25	26.8	510.59	0	0.00	507.00	26.8	2,201	1.22%
2024/04/24	6.4	515.63	1	520.00	525.00	5.4	2,208	0.25%
2024/04/23	20.1	506.20	0	507.00	504.00	20.1	2,218	0.91%
2024/04/22	15.3	507.71	9	510.34	503.00	6.3	2,215	0.29%
2024/04/19	23.2	526.08	0	0.00	520.00	23.2	2,190	1.06%
2024/04/18	1.1	545.24	2	546.00	547.00	-0.9	2,135	-0.04%
2024/04/17	4.1	540.02	165	541.77	544.00	-161	2,128	-7.56%	大賣/鉅額交易
2024/04/16	21	538.00	0.1	538.00	535.00	21	2,109	0.99%
2024/04/15	42.2	548.10	1	549.00	545.00	41.2	2,076	1.98%
2024/04/12	1.2	546.67	1	557.00	545.00	0.2	2,053	0.01%
2024/04/11	7.5	547.13	1	549.00	545.00	6.5	2,023	0.32%
2024/04/10	2.7	556.19	1.1	554.25	553.00	1.6	2,012	0.08%
2024/04/09	0.1	550.99	0	552.00	551.00	0.1	2,031	0.00%
2024/04/08	3.3	548.22	2.8	550.93	551.00	0.5	2,025	0.03%
2024/04/03	1	550.04	0	556.00	555.00	1	2,018	0.05%
2024/04/02	24.1	558.38	1.1	559.27	558.00	23	2,034	1.13%
2024/04/01	0.1	564.20	0	0.00	563.00	0.1	2,051	0.01%
2024/03/29	0.1	552.51	1.1	570.59	580.00	-1	2,023	-0.05%
2024/03/28	0.5	553.74	50.2	552.22	555.00	-49.7	1,949	-2.55%
2024/03/27	85.9	547.62	11	542.73	548.00	74.9	1,912	3.91%
2024/03/26	3.3	567.76	1.1	571.12	565.00	2.2	1,809	0.12%
2024/03/25	2	582.50	0	0.00	582.00	2	1,778	0.11%
2024/03/22	22.3	592.21	0	0.00	592.00	22.3	1,772	1.26%
2024/03/21	37	605.19	5.6	607.59	607.00	31.4	1,757	1.79%
2024/03/20	6	600.50	9.3	601.11	594.00	-3.3	1,768	-0.18%
2024/03/19	61	593.72	1.3	583.65	593.00	59.7	1,744	3.42%
2024/03/18	12.1	578.41	1	578.00	576.00	11.1	1,727	0.64%
2024/03/15	3.1	570.19	51	577.84	576.00	-47.9	1,790	-2.67%
2024/03/14	0.1	593.77	20.5	588.63	592.00	-20.4	1,753	-1.16%
2024/03/13	2	606.06	1.1	615.69	609.00	1	1,739	0.06%
2024/03/12	0.3	610.00	0	0.00	612.00	0.3	1,717	0.02%
2024/03/11	0.6	603.59	0	0.00	608.00	0.6	1,713	0.03%
2024/03/08	8.9	625.78	15.3	613.62	606.00	-6.3	1,720	-0.37%
2024/03/07	53.3	594.63	3.1	597.33	596.00	50.2	1,631	3.07%
2024/03/06	32.1	574.91	1	576.97	576.00	31.1	1,599	1.94%
2024/03/05	3	574.33	1	575.00	575.00	2	1,628	0.12%
2024/03/04	1	564.06	2.1	568.10	572.00	-1	1,665	-0.06%
2024/03/01	1.1	555.06	1.6	557.25	560.00	-0.5	1,729	-0.03%
2024/02/29	6.3	555.22	0	0.00	558.00	6.3	1,719	0.36%
2024/02/27	1.1	560.19	0	0.00	555.00	1.1	1,691	0.06%
2024/02/26	2	577.00	0	0.00	575.00	2	1,691	0.12%
2024/02/23	10.7	572.61	1	573.00	568.00	9.7	1,688	0.57%
2024/02/22	0	568.00	0	0.00	575.00	0	1,685	0.00%
2024/02/21	0.2	565.87	0.7	563.71	562.00	-0.5	1,683	-0.03%
2024/02/20	4	559.01	0	0.00	560.00	4	1,680	0.24%
2024/02/19	1.1	556.35	1.1	560.86	560.00	0	1,688	0.00%
2024/02/16	22.2	558.92	1	559.00	562.00	21.2	1,715	1.24%
2024/02/15	1.5	555.55	1	554.95	555.00	0.5	1,696	0.03%
2024/02/05	0	0.00	1.1	579.67	579.00	-1.1	1,651	-0.06%
2024/02/02	0	579.00	0.1	580.00	579.00	0	1,653	0.00%
2024/02/01	0.1	577.83	0	0.00	577.00	0.1	1,665	0.00%
2024/01/31	2	579.00	2.1	583.62	579.00	-0.1	1,705	-0.01%
2024/01/30	0.2	588.00	0.6	588.33	586.00	-0.5	1,721	-0.03%
2024/01/29	0.1	587.92	0	0.00	588.00	0.1	1,764	0.01%
2024/01/26	1	583.02	1	584.00	584.00	0	1,792	0.00%
2024/01/25	0.6	589.33	0	0.00	594.00	0.6	1,813	0.03%
2024/01/24	1.1	592.17	0	0.00	592.00	1.1	1,843	0.06%
2024/01/23	1.1	596.90	2	592.00	597.00	-1	1,844	-0.05%
2024/01/22	0	0.00	0.1	589.00	589.00	-0.1	1,831	-0.01%
2024/01/19	4.1	576.25	0	0.00	582.00	4.1	1,830	0.22%
2024/01/18	0.1	580.00	0.4	579.69	580.00	-0.3	1,820	-0.01%
2024/01/17	2.1	579.03	1	577.01	577.00	1.1	1,797	0.06%
2024/01/16	1.1	594.76	0	0.00	591.00	1.1	1,767	0.06%
2024/01/15	1	600.00	1.1	602.55	603.00	-0.1	1,751	-0.01%
2024/01/12	1.1	594.95	125	592.83	598.00	-123.9	1,745	-7.10%	大賣/鉅額交易
2024/01/11	0	598.00	1.2	595.12	601.00	-1.1	1,737	-0.07%
2024/01/10	0	0.00	14	583.16	588.00	-14	1,727	-0.81%
2024/01/09	0	0.00	1.2	589.00	589.00	-1.2	1,729	-0.07%
2024/01/08	0.2	589.92	0.1	587.60	586.00	0	1,727	0.00%
2024/01/05	0.1	588.05	0.2	590.00	584.00	-0.1	1,726	-0.01%
2024/01/04	0	580.40	2.1	577.03	579.00	-2	1,719	-0.12%
2024/01/03	2.3	568.37	1	572.00	573.00	1.3	1,725	0.08%
2024/01/02	1.1	584.04	0	0.00	580.00	1.1	1,688	0.07%
2023/12/29	0.1	588.00	0	0.00	587.00	0.1	1,674	0.00%
2023/12/28	1.6	588.12	24.1	589.01	588.00	-22.4	1,668	-1.35%
2023/12/27	1.3	606.96	3.1	601.77	598.00	-1.8	1,629	-0.11%
2023/12/25	0.1	609.00	2	607.50	608.00	-2	1,600	-0.12%
2023/12/22	1	610.74	0	0.00	612.00	1	1,587	0.06%
2023/12/21	1	612.98	4.1	610.27	614.00	-3.1	1,576	-0.20%
2023/12/20	0.1	615.50	10.2	617.96	613.00	-10.1	1,570	-0.64%
2023/12/19	1.5	618.73	1	614.00	615.00	0.5	1,553	0.03%
2023/12/18	1.1	620.37	1.3	624.25	626.00	-0.2	1,534	-0.01%
2023/12/15	1.5	626.09	28.3	630.34	628.00	-26.9	1,520	-1.77%
2023/12/14	1.1	615.79	0.3	612.02	613.00	0.8	1,461	0.05%
2023/12/13	0.7	612.10	2.3	617.42	610.00	-1.5	1,447	-0.11%
2023/12/12	2.2	604.50	5.2	613.44	622.00	-3	1,439	-0.21%
2023/12/11	0	588.00	0.1	586.91	589.00	-0.1	1,389	-0.01%
2023/12/08	13.2	584.67	0.7	582.30	579.00	12.5	1,389	0.90%
2023/12/07	0.6	578.11	0	0.00	575.00	0.6	1,380	0.04%
2023/12/06	1.1	592.55	0.1	594.00	587.00	1	1,365	0.08%
2023/12/05	0	0.00	1.3	590.77	594.00	-1.3	1,361	-0.10%
2023/12/04	0	585.00	1.4	590.71	589.00	-1.4	1,333	-0.11%
2023/12/01	1.6	578.53	2	579.50	582.00	-0.5	1,308	-0.03%
2023/11/30	0.6	586.45	5.1	594.91	584.00	-4.5	1,291	-0.35%
2023/11/29	3.1	581.79	7.1	588.57	584.00	-4	1,259	-0.31%
2023/11/28	20.1	574.84	15.1	556.26	580.00	5	1,217	0.41%
2023/11/27	0.2	536.63	5	540.00	537.00	-4.8	1,148	-0.42%
2023/11/24	1	539.00	2.1	536.62	535.00	-1.1	1,140	-0.10%
2023/11/22	2	525.00	0.4	526.84	525.00	1.6	1,130	0.14%
2023/11/20	0.2	526.99	2	527.50	526.00	-1.8	1,126	-0.16%
2023/11/17	7	532.00	3	535.00	532.00	4	1,131	0.35%
2023/11/16	0	531.21	0.1	534.00	536.00	-0.1	1,127	-0.01%
2023/11/15	3	531.33	7.1	533.84	532.00	-4.1	1,113	-0.37%
2023/11/14	0	0.00	15.1	520.99	522.00	-15.1	1,082	-1.39%
2023/11/13	15	524.00	12	524.25	522.00	3	1,087	0.28%
2023/11/09	0	0.00	0.1	507.00	514.00	-0.1	1,090	-0.01%
2023/11/08	1.3	511.51	1.1	515.64	512.00	0.2	1,091	0.02%
2023/11/07	1	520.00	6	520.17	521.00	-5	1,048	-0.48%
2023/11/06	9	519.33	10	517.20	520.00	-1	1,042	-0.10%
2023/11/03	2	507.00	2	504.50	510.00	0	1,007	0.00%
2023/11/02	0	0.00	10.1	502.50	506.00	-10.1	1,005	-1.00%
2023/11/01	0	0.00	3.1	494.98	499.50	-3.1	989	-0.31%
2023/10/31	0.2	477.17	0	0.00	474.50	0.2	959	0.02%
2023/10/30	3.3	478.14	2	479.75	481.50	1.3	998	0.13%
2023/10/27	1	471.00	0.1	473.00	470.00	0.9	1,007	0.09%
2023/10/26	6.3	466.21	1.2	466.00	462.50	5.1	1,009	0.51%
2023/10/25	2	476.75	0.1	477.00	476.50	1.9	1,011	0.19%
2023/10/24	0.2	474.50	0.1	474.00	474.50	0.1	1,024	0.01%
2023/10/23	0	475.00	0	0.00	472.00	0	1,044	0.00%
2023/10/20	1	480.96	0	0.00	480.00	1	1,069	0.09%
2023/10/19	0	476.00	0.1	476.95	478.00	-0.1	1,079	-0.01%
2023/10/18	0	481.13	0.1	480.00	477.00	-0.1	1,097	-0.01%
2023/10/17	0.2	481.09	0.4	480.63	478.00	-0.2	1,099	-0.02%
2023/10/16	0.1	474.00	0	0.00	478.00	0.1	1,122	0.01%
2023/10/13	1.2	479.17	1	479.00	481.00	0.2	1,171	0.02%
2023/10/12	0	0.00	0	478.00	481.00	0	1,194	0.00%
2023/10/11	0.1	472.19	0	470.00	471.50	0.1	1,224	0.01%
2023/10/06	0	460.50	1	461.00	459.50	-1	1,239	-0.08%
2023/10/05	0	461.00	1.1	457.36	461.00	-1.1	1,284	-0.08%
2023/10/04	1	454.03	7.1	453.47	453.50	-6.1	1,285	-0.47%
2023/10/03	0.1	462.50	0	0.00	462.00	0.1	1,280	0.01%
2023/10/02	1	460.50	0	0.00	463.00	1	1,292	0.08%
2023/09/28	10.3	457.58	1	456.95	453.50	9.3	1,294	0.72%
2023/09/27	1.1	464.92	0	0.00	462.00	1.1	1,285	0.08%
2023/09/26	0	471.00	0	0.00	466.50	0	1,287	0.00%
2023/09/25	0	476.50	0	0.00	474.00	0	1,288	0.00%
2023/09/22	0	0.00	0	476.50	474.50	0	1,290	0.00%
2023/09/21	0	472.00	0.1	471.00	468.50	-0.1	1,285	0.00%
2023/09/20	0.2	475.71	0	0.00	472.50	0.2	1,285	0.02%
2023/09/18	0.1	480.37	2	483.26	483.00	-2	1,295	-0.15%
2023/09/15	0	478.50	2	482.68	483.00	-2	1,319	-0.15%
2023/09/14	0	474.50	1.1	476.36	478.50	-1.1	1,303	-0.08%
2023/09/13	0.1	461.00	0	0.00	461.00	0.1	1,287	0.01%
2023/09/12	0	466.33	0	0.00	465.50	0	1,286	0.00%
2023/09/11	5	465.60	1	464.01	462.50	4	1,286	0.31%
2023/09/08	0.1	462.72	0	0.00	459.00	0.1	1,289	0.01%
2023/09/07	0	472.71	2	471.50	468.00	-2	1,303	-0.15%
2023/09/06	0	475.50	0	0.00	473.00	0	1,307	0.00%
2023/09/05	0	477.50	0.1	477.00	475.50	-0.1	1,307	-0.01%
2023/09/04	0.1	469.50	0	0.00	474.00	0.1	1,318	0.00%
2023/09/01	0	465.50	1.2	466.92	467.00	-1.2	1,326	-0.09%
2023/08/31	1	461.50	0	0.00	459.00	1	1,325	0.08%
2023/08/30	2	465.01	0	465.50	463.50	2	1,321	0.15%
2023/08/29	25	459.00	0	0.00	461.50	25	1,329	1.88%
2023/08/28	0.2	461.07	1	462.21	465.00	-0.9	1,323	-0.07%
2023/08/25	0	456.76	0.2	455.50	454.50	-0.1	1,325	-0.01%
2023/08/24	0	460.11	0	0.00	461.00	0	1,337	0.00%
2023/08/23	0	457.00	1	460.00	460.00	-1	1,364	-0.07%
2023/08/22	1	447.56	1	448.52	447.50	0	1,385	0.00%
2023/08/21	1.1	450.46	0	0.00	447.00	1.1	1,398	0.08%
2023/08/18	0.1	458.68	0	0.00	456.00	0.1	1,396	0.00%
2023/08/17	0.1	455.38	0	0.00	457.50	0.1	1,405	0.00%
2023/08/16	0	451.00	0	0.00	451.00	0	1,404	0.00%
2023/08/15	1.1	463.03	2.1	460.25	458.00	-1	1,403	-0.07%
2023/08/14	8	466.13	0.3	468.00	463.50	7.7	1,414	0.55%
2023/08/11	0	474.45	14.1	473.65	472.50	-14.1	1,414	-1.00%
2023/08/10	1.2	472.46	31	474.16	472.00	-29.8	1,428	-2.09%
2023/08/09	6	479.68	0.1	487.00	479.00	5.9	1,421	0.42%
2023/08/08	3.4	483.92	6	485.92	481.00	-2.6	1,423	-0.18%
2023/08/07	3.2	495.45	0	0.00	495.00	3.2	1,406	0.23%
2023/08/04	0	503.33	1	500.00	501.00	-1	1,408	-0.07%
2023/08/02	5.2	503.88	4	505.25	499.00	1.2	1,403	0.08%
2023/08/01	3	511.67	0.1	517.00	512.00	2.9	1,369	0.21%
2023/07/31	6.2	516.71	5.1	519.98	514.00	1.1	1,359	0.08%
2023/07/28	0.3	514.02	0	0.00	519.00	0.3	1,357	0.02%
2023/07/27	0.1	512.00	0	514.00	512.00	0.1	1,391	0.01%
2023/07/26	1.4	506.89	0	0.00	506.00	1.4	1,391	0.10%
2023/07/25	0	0.00	0	520.00	523.00	0	1,383	0.00%
2023/07/24	0.3	508.00	7	510.43	508.00	-6.7	1,366	-0.49%
2023/07/21	0.1	508.00	0	0.00	511.00	0.1	1,369	0.01%
2023/07/20	2	522.50	3.1	521.12	520.00	-1.1	1,369	-0.08%
2023/07/19	8.1	527.48	13.1	526.93	517.00	-5	1,359	-0.37%
2023/07/18	10	529.39	14.1	526.34	542.00	-4.1	1,334	-0.30%
2023/07/17	35.1	528.06	16.3	529.38	530.00	18.8	1,298	1.45%
2023/07/14	3	530.33	5.7	528.54	532.00	-2.7	1,315	-0.20%
2023/07/13	12	518.17	7.2	520.17	514.00	4.8	1,286	0.37%
2023/07/12	4.2	507.43	0.4	518.00	515.00	3.8	1,264	0.30%
2023/07/11	0	496.00	1	497.00	495.50	-1	1,228	-0.08%
2023/07/10	2.1	491.45	1	497.00	490.00	1.1	1,249	0.09%
2023/07/07	2.1	489.14	1.1	490.29	491.00	1	1,255	0.08%
2023/07/06	4.1	496.12	3	498.33	493.50	1.1	1,253	0.09%
2023/07/05	0.1	500.00	5	500.00	500.00	-4.9	1,266	-0.39%
2023/07/04	1	499.50	1	501.06	503.00	0	1,266	0.00%
2023/07/03	3.1	496.70	2.2	498.10	498.00	0.9	1,267	0.07%
2023/06/30	13	497.92	1.2	500.72	497.00	11.8	1,292	0.91%
2023/06/28	4.2	497.20	0	0.00	491.00	4.2	1,313	0.32%
2023/06/27	0.2	494.50	0	0.00	494.00	0.2	1,336	0.01%
2023/06/26	2	490.01	0.1	497.00	491.50	1.9	1,335	0.14%
2023/06/21	15.4	499.14	4.2	494.67	493.50	11.2	1,335	0.84%
2023/06/20	3.1	507.94	4	509.00	507.00	-0.9	1,331	-0.07%
2023/06/19	0.7	512.30	2.1	512.05	511.00	-1.4	1,367	-0.10%
2023/06/16	5.3	513.05	1	513.00	513.00	4.3	1,372	0.31%
2023/06/15	2.3	514.22	3	515.67	516.00	-0.7	1,368	-0.05%
2023/06/14	2.3	512.30	0.3	515.64	512.00	2	1,409	0.14%
2023/06/13	1.2	515.98	5	517.60	518.00	-3.8	1,462	-0.26%
2023/06/12	4	511.25	1.1	511.89	509.00	2.9	1,466	0.20%
2023/06/08	4.2	509.72	2	508.50	507.00	2.2	1,496	0.15%
2023/06/07	1	509.03	0	0.00	514.00	1	1,504	0.07%
2023/06/06	1	511.91	4	511.25	511.00	-3	1,506	-0.20%
2023/06/05	1	507.00	4	512.00	513.00	-3	1,515	-0.20%
2023/06/02	1.2	505.83	1.3	506.64	505.00	-0.1	1,531	0.00%
2023/06/01	0.3	504.00	0	0.00	504.00	0.3	1,540	0.02%
2023/05/31	0.1	505.17	0	0.00	504.00	0.1	1,563	0.00%
2023/05/30	2.5	507.30	9	508.89	509.00	-6.5	1,566	-0.42%
2023/05/29	4.3	509.88	3.9	510.21	507.00	0.4	1,584	0.03%
2023/05/26	4	498.50	2.6	501.00	499.00	1.5	1,568	0.09%
2023/05/25	1	491.00	1	491.00	491.50	0	1,559	0.00%
2023/05/23	2	489.25	9	490.06	491.00	-7	1,569	-0.45%
2023/05/22	0.2	483.33	10	482.65	482.00	-9.9	1,564	-0.63%
2023/05/19	0.1	485.02	1	484.50	484.50	-0.9	1,568	-0.06%
2023/05/18	2.3	485.04	21.2	485.43	484.50	-18.8	1,564	-1.20%
2023/05/17	0	476.00	10	475.55	476.50	-10	1,561	-0.64%
2023/05/16	1	476.50	0	0.00	475.50	1	1,568	0.06%
2023/05/15	0	466.50	0.1	467.00	465.00	0	1,582	0.00%
2023/05/12	11.1	464.10	0	0.00	464.00	11.1	1,595	0.70%
2023/05/11	11.1	467.02	0	0.00	466.50	11.1	1,594	0.70%
2023/05/10	0.5	472.55	0	0.00	471.00	0.5	1,612	0.03%
2023/05/09	0.2	478.71	0	0.00	477.00	0.2	1,620	0.01%
2023/05/08	4.1	481.36	0	0.00	479.50	4.1	1,648	0.25%
2023/05/05	0	478.50	18	478.00	479.00	-18	1,667	-1.08%
2023/05/04	0	474.00	29.5	474.92	475.00	-29.4	1,707	-1.72%
2023/05/03	4.7	478.65	4	472.50	472.50	0.7	1,713	0.04%
2023/05/02	0	489.50	1	485.00	491.00	-1	1,702	-0.06%
2023/04/28	0.2	484.50	0	0.00	481.00	0.2	1,778	0.01%
2023/04/27	21	480.52	0.3	482.80	482.00	20.8	1,788	1.16%
2023/04/26	8	473.87	95	471.17	476.50	-87	1,821	-4.77%
2023/04/25	33.3	484.02	6	477.42	478.50	27.3	1,846	1.48%
2023/04/24	0	0.00	10	477.00	477.00	-10	1,855	-0.54%
2023/04/21	1.2	477.65	1	483.50	477.00	0.2	1,880	0.01%
2023/04/20	0.3	484.13	0	0.00	482.00	0.3	1,892	0.02%
2023/04/19	4.9	490.12	1	494.50	481.00	3.9	1,930	0.20%
2023/04/18	2.6	499.16	2	504.50	497.50	0.6	1,898	0.03%
2023/04/17	1.2	509.85	0.3	510.00	507.00	0.9	1,900	0.05%
2023/04/14	3	514.67	1	517.00	514.00	2	1,911	0.10%
2023/04/13	10.1	512.12	1	513.00	517.00	9.1	1,919	0.47%
2023/04/12	14	519.21	2	518.50	518.00	12	1,901	0.63%
2023/04/11	1	522.00	1.1	522.00	522.00	-0.1	1,904	-0.01%
2023/04/10	2.3	517.48	0	521.00	519.00	2.3	1,914	0.12%
2023/04/07	4	512.26	1	515.00	513.00	3	1,899	0.16%
2023/04/06	3	512.01	1	516.00	512.00	2	1,899	0.11%
2023/03/31	0	0.00	10	525.80	518.00	-10	1,918	-0.52%
2023/03/30	0	515.17	2	512.01	515.00	-2	1,905	-0.10%
2023/03/29	3.1	509.01	3.4	508.76	511.00	-0.3	1,915	-0.02%
2023/03/28	13.3	525.61	1	517.03	517.00	12.3	1,917	0.64%
2023/03/27	0	0.00	2	528.50	528.00	-2	1,907	-0.10%
2023/03/24	3	527.67	0	0.00	525.00	3	1,921	0.16%
2023/03/23	1	520.00	1.6	523.62	526.00	-0.6	1,916	-0.03%
2023/03/22	7	519.14	2.6	521.24	523.00	4.4	1,904	0.23%
2023/03/21	20	508.50	0	509.00	509.00	20	1,883	1.06%
2023/03/20	0	505.00	2.7	507.46	506.00	-2.7	1,889	-0.14%
2023/03/17	35.3	506.60	1	503.00	502.00	34.3	1,896	1.81%
2023/03/16	2.1	503.00	7.3	497.14	505.00	-5.2	1,864	-0.28%
2023/03/15	20.4	490.01	0	0.00	487.50	20.4	1,844	1.10%
2023/03/14	4.2	491.01	0	0.00	488.50	4.2	1,835	0.23%
2023/03/13	2.6	498.12	0	0.00	497.00	2.6	1,835	0.14%
2023/03/10	0.3	505.07	3	504.00	504.00	-2.7	1,829	-0.15%
2023/03/09	5	515.60	0	0.00	514.00	5	1,864	0.27%
2023/03/08	2.1	513.04	0	0.00	517.00	2.1	1,879	0.11%
2023/03/07	2	515.50	3	518.33	515.00	-1	1,900	-0.05%
2023/03/06	5	508.80	0	0.00	510.00	5	1,897	0.26%
2023/03/03	1.1	507.16	9	508.00	504.00	-7.9	1,917	-0.41%
2023/03/02	0.1	508.00	0	0.00	508.00	0.1	1,953	0.01%
2023/03/01	0.3	511.33	0	0.00	512.00	0.3	1,982	0.02%
2023/02/24	1.2	516.94	1	523.00	512.00	0.2	1,982	0.01%
2023/02/23	2	519.00	5.1	521.44	525.00	-3.1	1,983	-0.15%
2023/02/22	0.2	509.50	0	0.00	511.00	0.2	2,040	0.01%
2023/02/21	1.2	521.17	1	524.00	523.00	0.2	2,073	0.01%
2023/02/20	0.1	519.00	0	0.00	521.00	0.1	2,164	0.00%
2023/02/17	0	514.00	1.1	517.86	517.00	-1.1	2,283	-0.05%
2023/02/16	12	521.50	0.1	519.98	519.00	11.9	2,347	0.51%
2023/02/15	2.5	515.45	1	513.00	513.00	1.5	2,482	0.06%
2023/02/14	0.2	522.35	0	0.00	524.00	0.2	2,580	0.01%
2023/02/13	5.4	518.59	0	519.00	523.00	5.4	2,613	0.21%
2023/02/10	1.1	537.62	0	536.00	531.00	1.1	2,653	0.04%
2023/02/09	0.1	538.71	3	540.31	543.00	-2.9	2,682	-0.11%
2023/02/08	3.1	536.74	171.2	539.25	540.00	-168	2,716	-6.18%	大賣/鉅額交易
2023/02/07	1.1	525.28	2	528.00	526.00	-0.9	2,755	-0.03%
2023/02/06	4.7	521.47	1	525.95	524.00	3.7	2,853	0.13%
2023/02/03	1.4	541.45	1	543.94	542.00	0.3	2,857	0.01%
2023/02/02	2	535.49	6.7	543.09	547.00	-4.6	2,880	-0.16%
2023/02/01	31	525.23	7	526.00	527.00	24	2,873	0.84%
2023/01/31	3.1	522.93	4.1	523.24	523.00	-1	2,892	-0.03%
2023/01/30	34	523.45	32.7	523.38	530.00	1.4	2,883	0.05%
2023/01/17	2	486.52	9	492.17	493.00	-7	2,823	-0.25%
2023/01/16	0	0.00	15.1	491.97	493.50	-15.1	2,834	-0.53%
2023/01/13	3.1	485.14	11.3	483.92	486.00	-8.3	2,810	-0.29%
2023/01/12	1.1	479.96	3.2	480.31	481.00	-2.1	2,796	-0.08%
2023/01/11	55.1	476.12	2	476.75	477.00	53.1	2,791	1.90%
2023/01/10	0.2	467.27	0.3	467.50	470.00	-0.1	2,790	0.00%
2023/01/09	56.1	461.79	3	463.67	468.00	53.1	2,799	1.90%
2023/01/06	0	441.00	0.2	443.82	445.00	-0.1	2,772	-0.01%
2023/01/05	2	439.74	0	0.00	436.00	2	2,791	0.07%
2023/01/04	1	437.01	0.1	441.50	443.00	1	2,809	0.03%
2023/01/03	0.1	432.14	0	435.50	438.00	0.1	2,842	0.00%
2022/12/30	0	0.00	2	430.00	427.50	-2	2,854	-0.07%
2022/12/29	2.1	426.03	0	0.00	430.50	2.1	2,868	0.07%
2022/12/28	0.2	431.61	0	0.00	428.00	0.2	2,899	0.01%
2022/12/27	0.2	442.12	0	0.00	440.00	0.2	2,910	0.01%
2022/12/26	1	436.00	0	0.00	438.00	1	2,937	0.03%
2022/12/23	8.1	438.32	2	435.50	435.50	6.1	2,979	0.20%
2022/12/22	0.2	447.67	3.1	449.08	447.00	-3	2,987	-0.10%
2022/12/21	0.1	444.24	0	0.00	441.50	0.1	3,010	0.00%
2022/12/20	1.2	445.48	5	447.50	443.50	-3.8	3,051	-0.12%
2022/12/19	0.2	455.19	1	458.00	455.50	-0.8	3,079	-0.02%
2022/12/16	2	458.50	6	459.00	455.50	-4	3,084	-0.13%
2022/12/15	2.1	469.60	2	467.00	471.50	0.1	3,080	0.00%
2022/12/14	1	470.50	1	462.50	470.50	0	3,097	0.00%
2022/12/13	0.1	460.50	0.2	459.00	454.50	-0.1	3,089	0.00%
2022/12/12	2	451.00	2	457.00	460.50	0	3,086	0.00%
2022/12/09	4	466.50	2	468.50	463.00	2	3,108	0.06%
2022/12/08	4.1	462.73	0	0.00	464.00	4.1	3,111	0.13%
2022/12/07	6.2	465.21	1	464.00	462.00	5.2	3,132	0.17%
2022/12/06	3.1	479.69	2	475.50	476.50	1.1	3,112	0.03%
2022/12/05	6	491.25	1	485.69	485.50	5	3,110	0.16%
2022/12/02	3	488.99	0	0.00	489.00	3	3,109	0.10%
2022/12/01	6	486.33	2.1	486.21	486.00	3.9	3,123	0.12%
2022/11/30	2.1	471.22	2.1	470.02	470.00	-0.1	3,087	0.00%
2022/11/29	3.1	462.34	8	461.94	465.00	-4.9	3,087	-0.16%
2022/11/28	22.1	474.16	5	471.80	472.00	17.1	3,071	0.56%
2022/11/25	2.1	479.53	12	479.92	480.00	-9.9	3,082	-0.32%
2022/11/24	5	484.10	6.4	482.69	484.50	-1.4	3,066	-0.05%
2022/11/23	8	473.50	4	471.50	466.00	4	3,034	0.13%
2022/11/22	0	468.63	1	471.50	476.50	-1	3,032	-0.03%
2022/11/21	4.1	476.34	2	477.75	475.00	2.1	3,019	0.07%
2022/11/18	3	479.22	7.1	477.07	476.00	-4	3,014	-0.13%
2022/11/17	7.2	485.09	3	486.83	486.00	4.2	2,952	0.14%
2022/11/16	16.1	495.76	2.4	494.85	495.00	13.7	2,918	0.47%
2022/11/15	9.1	488.83	4	489.95	499.00	5	2,841	0.18%
2022/11/14	9.1	460.19	6.3	459.07	463.50	2.8	2,743	0.10%
2022/11/11	4	450.25	23.3	458.72	460.00	-19.3	2,687	-0.72%
2022/11/10	3.1	416.73	8.4	416.86	424.00	-5.3	2,573	-0.21%
2022/11/09	14	399.04	5	401.40	402.00	9	2,506	0.36%
2022/11/08	12.1	395.87	15	393.74	391.00	-3	2,482	-0.12%
2022/11/07	9.2	381.73	8.2	382.93	382.50	1	2,425	0.04%
2022/11/04	7.1	371.92	3	373.83	379.50	4.1	2,415	0.17%
2022/11/03	1.4	358.93	6.1	368.98	372.00	-4.7	2,390	-0.20%
2022/11/02	13.2	365.65	2	364.25	362.50	11.2	2,358	0.47%
2022/11/01	0	0.00	0.1	360.00	359.50	-0.1	2,257	0.00%
2022/10/31	20.1	360.34	0	0.00	358.50	20.1	2,272	0.88%
2022/10/28	1.1	346.95	1	348.00	350.00	0.1	2,254	0.00%
2022/10/27	1	354.87	0	0.00	354.00	1	2,250	0.05%
2022/10/26	1	335.00	1	336.50	341.50	0	2,251	0.00%
2022/10/25	1	335.02	2	337.00	335.50	-1	2,242	-0.04%
2022/10/24	4	348.00	1	341.50	340.50	3	2,264	0.13%
2022/10/21	1.2	341.67	1	345.00	339.00	0.2	2,266	0.01%
2022/10/20	0.1	337.30	0	0.00	341.00	0.1	2,280	0.01%
2022/10/19	2	348.00	2	347.75	342.50	0	2,289	0.00%
2022/10/18	4	351.60	4	349.38	350.00	0	2,305	0.00%
2022/10/17	2	335.51	2	340.25	351.50	0	2,354	0.00%
2022/10/14	3	347.00	1	347.00	353.00	2	2,372	0.08%
2022/10/13	2	341.73	2	340.25	333.50	0	2,417	0.00%
2022/10/12	1	338.02	1	341.00	344.00	0	2,419	0.00%
2022/10/11	0.2	347.53	0	0.00	340.50	0.2	2,422	0.01%
2022/10/07	21	379.31	1	389.00	374.00	20	2,419	0.83%
2022/10/06	3	382.00	3	385.67	388.50	0	2,431	0.00%
2022/10/05	3.1	385.56	2.1	386.80	384.50	1.1	2,444	0.04%
2022/10/04	0	0.00	0	374.50	376.50	0	2,452	0.00%
2022/10/03	9	358.17	6	358.33	359.00	3	2,449	0.12%
2022/09/30	68	361.73	0	0.00	366.50	68	2,450	2.77%
2022/09/29	2	362.03	4	360.27	359.50	-2	2,451	-0.08%
2022/09/28	1.2	377.36	0	0.00	362.00	1.2	2,461	0.05%
2022/09/27	0	371.29	267	372.11	378.00	-267	2,458	-10.86%	大賣/鉅額交易
2022/09/26	5.2	386.45	276.1	389.53	382.00	-270.8	2,447	-11.07%	大賣/鉅額交易
2022/09/23	3	409.87	31	412.85	408.00	-28	2,455	-1.14%
2022/09/22	0	420.00	33	413.09	416.50	-33	2,497	-1.32%
2022/09/21	2.1	423.64	0	0.00	422.50	2.1	2,562	0.08%
2022/09/20	6	435.50	0	0.00	434.00	6	2,603	0.23%
2022/09/19	0	435.00	1	432.00	431.50	-1	2,630	-0.04%
2022/09/16	35.1	438.17	0	0.00	432.00	35.1	2,637	1.33%
2022/09/15	3	452.83	2	453.00	450.00	1	2,637	0.04%
2022/09/14	32	453.31	2	452.50	455.00	30	2,663	1.13%
2022/09/13	3	468.48	2	464.99	464.00	1	2,660	0.04%
2022/09/12	5.1	469.24	5	472.50	468.50	0.1	2,681	0.00%
2022/09/08	53.1	452.61	3.1	456.21	458.00	50	2,706	1.85%
2022/09/07	0.1	440.75	2	441.50	440.00	-1.9	2,715	-0.07%
2022/09/06	0	451.50	0	0.00	452.00	0	2,699	0.00%
2022/09/05	1.4	452.67	0	0.00	453.00	1.4	2,704	0.05%
2022/09/02	0	471.00	0	0.00	466.00	0	2,719	0.00%
2022/09/01	14.2	470.76	4	468.38	471.50	10.2	2,727	0.37%
2022/08/31	1	480.00	1	483.00	486.00	0	2,755	0.00%
2022/08/30	45	481.72	3	482.00	482.00	42	2,744	1.53%
2022/08/29	35.5	470.86	3.2	471.29	471.00	32.4	2,740	1.18%
2022/08/26	1	505.00	1	508.00	500.00	0	2,726	0.00%
2022/08/25	11.1	501.06	4	498.88	501.00	7.1	2,747	0.26%
2022/08/24	21	496.14	1.1	492.17	489.00	20	2,761	0.72%
2022/08/23	2.1	491.45	2	492.25	490.50	0.1	2,831	0.00%
2022/08/22	2.2	505.43	0	0.00	497.00	2.2	2,895	0.08%
2022/08/19	2	516.50	1.3	516.77	514.00	0.7	2,890	0.02%
2022/08/18	0.4	503.43	2	496.00	506.00	-1.7	2,873	-0.06%
2022/08/17	12.1	508.81	0	0.00	503.00	12.1	2,864	0.42%
2022/08/16	32.2	509.78	5.1	508.67	509.00	27.1	2,871	0.94%
2022/08/15	1.1	485.92	2	495.99	495.00	-0.9	2,840	-0.03%
2022/08/12	1	484.99	1	484.50	484.50	0	2,828	0.00%
2022/08/11	0	482.00	2	479.94	481.50	-2	2,846	-0.07%
2022/08/10	4	466.13	3	466.00	464.00	1	2,850	0.04%
2022/08/09	21	477.48	3.2	475.00	475.00	17.8	2,861	0.62%
2022/08/08	31.1	473.28	3	471.67	474.00	28.1	2,896	0.97%
2022/08/05	43	468.90	7	467.43	475.50	36	2,966	1.21%
2022/08/04	1.1	447.59	0	0.00	448.00	1.1	2,946	0.04%
2022/08/03	11	459.31	0	0.00	457.50	11	2,951	0.37%
2022/08/02	12	453.25	2	452.00	455.00	10	2,956	0.34%
2022/08/01	19	457.97	1	455.50	462.50	18	2,954	0.61%
2022/07/29	0.1	460.81	0	462.00	454.00	0.1	2,974	0.00%
2022/07/28	20.1	463.74	1	462.00	459.00	19.1	2,996	0.64%
2022/07/27	11	449.55	1	451.00	459.50	10	3,024	0.33%
2022/07/26	2	449.75	1	446.00	446.00	1	3,003	0.03%
2022/07/25	3.1	460.36	2	463.50	461.00	1.1	2,993	0.04%
2022/07/22	12	475.83	4	477.88	478.00	8	2,992	0.27%
2022/07/21	20	455.67	3	454.50	465.00	17	3,011	0.56%
2022/07/20	1	448.00	2.2	451.63	449.50	-1.2	3,009	-0.04%
2022/07/19	0.2	425.75	0	0.00	430.50	0.2	2,986	0.01%
2022/07/18	2.1	435.71	2	436.50	436.50	0.1	2,973	0.00%
2022/07/15	3	421.83	4	430.25	435.50	-1	2,952	-0.03%
2022/07/14	1	402.00	1	406.50	422.00	0	2,945	0.00%
2022/07/13	50.1	408.50	0	0.00	408.50	50.1	2,908	1.72%
2022/07/12	62.1	405.59	0	0.00	403.50	62.1	2,880	2.16%
2022/07/11	101	435.73	1.1	435.25	435.50	99.9	2,857	3.50%	大買/
2022/07/08	0.1	443.50	3	433.17	433.50	-2.9	2,844	-0.10%
2022/07/07	3	419.28	2	423.50	423.50	1	2,822	0.04%
2022/07/06	0.1	414.50	2	408.00	407.50	-1.9	2,814	-0.07%
2022/07/05	5	424.70	5.1	423.77	428.00	-0.1	2,787	0.00%
2022/07/04	1.1	428.17	1	430.50	430.50	0.1	2,771	0.00%
2022/07/01	1.1	454.48	15.2	440.87	436.50	-14.1	2,738	-0.51%
2022/06/30	1.1	456.58	7	457.21	453.00	-5.9	2,687	-0.22%
2022/06/29	10.6	474.91	6.1	473.91	475.50	4.5	2,631	0.17%
2022/06/28	15.3	495.20	3	493.00	493.00	12.3	2,549	0.48%
2022/06/27	1	519.04	2	518.02	519.00	-1	2,498	-0.04%
2022/06/24	3.1	502.27	0	0.00	492.00	3.1	2,467	0.13%
2022/06/23	5.1	495.71	5	496.40	497.00	0.1	2,459	0.00%
2022/06/22	3.2	501.80	1.1	509.69	501.00	2.1	2,455	0.09%
2022/06/21	1.1	506.98	3.9	510.17	521.00	-2.8	2,429	-0.12%
2022/06/20	1.1	517.87	2	520.42	502.00	-1	2,415	-0.04%
2022/06/17	12.3	535.15	2	535.00	530.00	10.3	2,381	0.43%
2022/06/16	2.1	583.17	4	576.25	558.00	-1.9	2,362	-0.08%
2022/06/15	0	579.00	0	0.00	576.00	0	2,360	0.00%
2022/06/14	1	579.71	5.1	575.99	584.00	-4	2,421	-0.17%
2022/06/13	11.3	583.07	4	587.00	577.00	7.3	2,456	0.30%
2022/06/10	2.1	612.14	3	615.68	617.00	-0.9	2,452	-0.04%
2022/06/09	4	618.75	0.2	626.33	625.00	3.8	2,452	0.15%
2022/06/08	2.1	608.07	2.1	609.24	606.00	0	2,400	0.00%
2022/06/07	3.3	609.64	4	609.50	608.00	-0.7	2,419	-0.03%
2022/06/06	8	615.75	9	615.00	618.00	-1	2,428	-0.04%
2022/06/02	3.1	619.96	4	624.30	626.00	-1	2,463	-0.04%
2022/06/01	6	620.50	2	620.50	622.00	4	2,500	0.16%
2022/05/31	8.1	617.14	6.2	618.37	624.00	1.8	2,499	0.07%
2022/05/30	2.1	587.75	8.6	591.62	604.00	-6.5	2,425	-0.27%
2022/05/27	2	546.50	2	552.00	557.00	0	2,347	0.00%
2022/05/26	3.1	543.65	2	536.50	538.00	1.1	2,358	0.05%
2022/05/25	2	545.00	1	547.00	547.00	1	2,377	0.04%
2022/05/24	3.4	552.99	38	543.79	540.00	-34.6	2,407	-1.44%
2022/05/23	1	584.87	0	0.00	567.00	1	2,377	0.04%
2022/05/19	2	565.93	3	566.00	575.00	-1	2,374	-0.04%
2022/05/18	1	584.68	0	579.00	575.00	1	2,354	0.04%
2022/05/17	6	571.67	0	0.00	574.00	6	2,334	0.26%
2022/05/16	4	563.00	4	573.73	561.00	0	2,328	0.00%
2022/05/13	2	545.00	2.4	547.95	556.00	-0.4	2,284	-0.02%
2022/05/12	0.2	520.53	0	0.00	514.00	0.2	2,236	0.01%
2022/05/11	1	529.03	2	533.00	533.00	-1	2,286	-0.04%
2022/05/10	1.1	523.11	2.1	521.95	527.00	-0.9	2,348	-0.04%
2022/05/09	4.3	534.49	1	529.00	528.00	3.3	2,396	0.14%
2022/05/06	5.1	548.50	3	549.00	554.00	2.1	2,483	0.08%
2022/05/05	5.1	564.87	4	569.24	569.00	1.1	2,574	0.04%
2022/05/04	3	543.00	3	546.66	543.00	0	2,529	0.00%
2022/05/03	1.3	515.42	1	515.00	519.00	0.3	2,508	0.01%
2022/04/29	1.1	520.45	1	532.00	520.00	0.1	2,569	0.00%
2022/04/28	1.1	515.34	3	516.68	516.00	-2	2,592	-0.08%
2022/04/27	7.2	498.77	10.5	505.88	498.00	-3.3	2,596	-0.13%
2022/04/26	4.1	544.62	12	542.25	531.00	-7.9	2,571	-0.31%
2022/04/25	7.1	553.01	15	552.40	549.00	-7.9	2,611	-0.30%
2022/04/22	2.3	580.81	0.1	582.00	579.00	2.2	2,619	0.08%
2022/04/21	1	592.00	4.1	589.27	592.00	-3.1	2,645	-0.12%
2022/04/20	30.5	588.56	1	590.00	580.00	29.5	2,695	1.09%
2022/04/19	0	605.33	3.4	608.94	601.00	-3.4	2,754	-0.12%
2022/04/18	0	605.00	1.1	600.16	600.00	-1	2,788	-0.04%
2022/04/15	18.2	601.02	1	600.00	602.00	17.2	2,794	0.62%
2022/04/14	2	620.00	0	625.00	623.00	2	2,796	0.07%
2022/04/13	4.1	618.26	5.1	619.38	620.00	-1	2,823	-0.03%
2022/04/12	10.1	617.49	2	611.00	612.00	8.1	2,839	0.29%
2022/04/11	0	636.44	0	0.00	630.00	0	2,830	0.00%
2022/04/08	2.2	658.93	1	654.00	654.00	1.2	2,850	0.04%
2022/04/07	0.1	670.87	1	670.00	663.00	-0.9	2,862	-0.03%
2022/04/06	1	670.00	0	0.00	666.00	1	2,896	0.03%
2022/04/01	1.1	662.00	1	671.00	675.00	0.1	2,917	0.00%
2022/03/31	1.1	671.18	0	0.00	671.00	1.1	2,950	0.04%
2022/03/30	1	669.00	0	0.00	672.00	1	2,961	0.03%
2022/03/29	0	665.00	0	0.00	665.00	0	3,028	0.00%
2022/03/28	2.1	655.42	2	657.50	661.00	0.1	3,022	0.00%
2022/03/25	5.1	675.84	1	675.00	671.00	4.1	3,013	0.13%
2022/03/24	1.1	682.22	2	681.00	685.00	-0.9	2,991	-0.03%
2022/03/23	3.1	673.32	0	0.00	673.00	3.1	2,997	0.10%
2022/03/22	0	0.00	0.1	674.00	674.00	-0.1	3,025	0.00%
2022/03/21	1	683.96	1	678.04	674.00	0	3,033	0.00%
2022/03/18	1	676.92	0	0.00	674.00	1	3,026	0.03%
2022/03/17	4	679.50	8.7	678.83	679.00	-4.7	3,000	-0.16%
2022/03/16	1	632.04	3.1	636.23	634.00	-2.1	2,934	-0.07%
2022/03/15	25.4	612.94	3	608.00	606.00	22.4	2,888	0.78%
2022/03/14	3.1	652.23	2	649.00	642.00	1.1	2,880	0.04%
2022/03/11	1	637.97	3	635.00	638.00	-2	2,886	-0.07%
2022/03/10	0.4	650.72	0	647.00	640.00	0.4	2,894	0.01%
2022/03/09	1.2	626.64	1	635.04	629.00	0.2	2,881	0.01%
2022/03/08	3.5	620.89	1.5	618.60	615.00	2	2,874	0.07%
2022/03/07	147.9	629.53	201	624.46	625.00	-53.1	2,849	-1.86%	大買/大賣/
2022/03/04	3.6	678.06	2.1	672.07	671.00	1.6	2,799	0.06%
2022/03/03	5.2	695.81	3	689.33	690.00	2.2	2,801	0.08%
2022/03/01	1.1	681.02	41	698.80	700.00	-39.9	2,839	-1.40%
2022/02/25	10.2	692.85	7	689.14	688.00	3.2	2,907	0.11%
2022/02/24	9.4	692.06	5.1	691.51	686.00	4.4	2,908	0.15%
2022/02/23	5.1	709.59	6	709.67	710.00	-0.9	2,923	-0.03%
2022/02/22	4.1	706.86	1	704.00	705.00	3.1	2,936	0.11%
2022/02/21	4.1	716.24	2	719.50	720.00	2.1	2,919	0.07%
2022/02/18	0.2	719.22	1	711.00	715.00	-0.8	2,926	-0.03%
2022/02/17	14.2	717.76	3.1	722.65	717.00	11.1	2,919	0.38%
2022/02/16	4.1	724.61	2	722.00	722.00	2.1	2,917	0.07%
2022/02/15	4	722.78	14	729.50	719.00	-10	2,924	-0.34%
2022/02/14	4.1	721.00	16.1	720.94	719.00	-12	2,917	-0.41%
2022/02/11	7.1	718.73	6.1	725.73	735.00	1	2,921	0.03%
2022/02/10	15.1	719.04	19	720.84	732.00	-4	2,865	-0.14%
2022/02/09	28.4	699.71	115.1	700.53	699.00	-86.7	2,804	-3.09%	大賣/
2022/02/08	21.1	705.61	29	703.79	694.00	-7.9	2,763	-0.29%
2022/02/07	35.3	719.74	15	720.50	720.00	20.2	2,658	0.76%
2022/01/26	17	769.41	2	771.00	771.00	15	2,581	0.58%
2022/01/25	22	769.82	3	767.67	769.00	19	2,621	0.73%
2022/01/24	17.4	785.32	2	791.50	781.00	15.4	2,620	0.59%
2022/01/21	30.2	775.20	6	771.17	764.00	24.2	2,591	0.93%
2022/01/20	29.2	790.08	3	787.33	785.00	26.2	2,557	1.02%
2022/01/19	29.2	792.64	3	793.67	795.00	26.2	2,525	1.04%
2022/01/18	33.5	811.87	6	808.84	800.00	27.5	2,476	1.11%
2022/01/17	18	839.33	0	0.00	841.00	18	2,431	0.74%
2022/01/14	0.1	864.00	2	861.00	860.00	-1.9	2,393	-0.08%
2022/01/13	4	887.75	4	892.25	884.00	0	2,366	0.00%
2022/01/12	2	864.50	22.2	874.30	872.00	-20.2	2,330	-0.87%
2022/01/11	1	826.03	0	0.00	820.00	1	2,252	0.04%
2022/01/10	0.1	833.22	1	825.00	838.00	-0.9	2,225	-0.04%
2022/01/07	1	840.07	1.1	849.22	834.00	-0.1	2,242	0.00%
2022/01/06	3.3	853.44	1	859.00	845.00	2.3	2,238	0.10%
2022/01/05	4	888.50	4	879.75	879.00	0	2,240	0.00%
2022/01/04	5	882.80	21.1	887.76	885.00	-16.1	2,239	-0.72%
2022/01/03	1.2	875.37	3	890.84	871.00	-1.9	2,234	-0.08%
2021/12/30	0.2	884.00	40	886.25	888.00	-39.8	2,236	-1.78%
2021/12/29	5	887.20	5	891.60	875.00	0	2,236	0.00%
2021/12/28	11	872.99	10.1	864.66	872.00	0.9	2,230	0.04%
2021/12/27	2.1	853.20	14	851.71	857.00	-11.9	2,238	-0.53%
2021/12/24	6	851.67	1.1	847.68	846.00	4.9	2,234	0.22%
2021/12/23	5.3	840.83	36.1	845.35	846.00	-30.8	2,237	-1.38%
2021/12/22	3	805.00	3	805.00	806.00	0	2,184	0.00%
2021/12/21	1	801.00	1	801.00	802.00	0	2,211	0.00%
2021/12/20	5	801.62	3	802.00	802.00	2	2,215	0.09%
2021/12/17	2.5	809.39	1	809.00	806.00	1.5	2,219	0.07%
2021/12/16	71.1	821.77	3.2	818.22	821.00	67.9	2,223	3.05%
2021/12/15	0.1	798.33	0.1	798.00	798.00	0	2,197	0.00%
2021/12/14	0.1	798.10	0	0.00	795.00	0.1	2,193	0.00%
2021/12/13	1.4	809.90	1	805.00	804.00	0.4	2,186	0.02%
2021/12/10	0	812.00	0	0.00	813.00	0	2,201	0.00%
2021/12/09	1.2	807.57	1	811.03	809.00	0.1	2,201	0.01%
2021/12/08	2	809.06	3	815.33	806.00	-1	2,203	-0.04%
2021/12/07	4.1	801.00	1	802.00	801.00	3.1	2,206	0.14%
2021/12/06	2	823.49	1	826.00	812.00	1	2,189	0.05%
2021/12/03	0	809.00	1.1	819.64	819.00	-1.1	2,190	-0.05%
2021/12/02	3.1	801.33	1	801.97	802.00	2.1	2,200	0.09%
2021/12/01	0	802.83	0.1	805.00	813.00	-0.1	2,217	0.00%
2021/11/30	5	828.80	4	835.25	815.00	1	2,207	0.05%
2021/11/29	3	820.98	3	813.00	826.00	0	2,201	0.00%
2021/11/26	7	828.41	5	815.20	808.00	2	2,189	0.09%
2021/11/25	1.1	844.41	26	850.77	846.00	-24.9	2,179	-1.14%
2021/11/24	6	865.33	6.2	868.16	852.00	-0.2	2,195	-0.01%
2021/11/23	6.1	839.22	2	843.00	834.00	4.1	2,138	0.19%
2021/11/22	7.1	835.33	9.2	833.03	844.00	-2	2,175	-0.09%
2021/11/19	3	810.01	4	822.50	810.00	-1	2,182	-0.05%
2021/11/18	5	797.01	7	803.86	808.00	-2	2,193	-0.09%
2021/11/17	1	798.23	3	805.33	804.00	-2	2,201	-0.09%
2021/11/16	4	797.50	3.2	795.89	796.00	0.8	2,203	0.04%
2021/11/15	4.1	796.78	21	799.62	799.00	-16.9	2,215	-0.76%
2021/11/12	9.1	801.38	7	809.00	786.00	2.1	2,228	0.09%
2021/11/11	7	785.86	7	792.71	799.00	0	2,219	0.00%
2021/11/10	42.1	792.57	7.1	794.01	795.00	35	2,231	1.57%
2021/11/09	1	777.02	9	776.56	779.00	-8	2,219	-0.36%
2021/11/08	4.1	762.08	3	765.67	758.00	1.1	2,240	0.05%
2021/11/05	6	773.00	11.3	777.10	773.00	-5.3	2,243	-0.24%
2021/11/04	13.1	755.54	4	762.25	755.00	9.1	2,220	0.41%
2021/11/03	4.4	758.24	1	751.00	751.00	3.4	2,217	0.15%
2021/11/02	10.5	781.30	7	787.00	771.00	3.5	2,191	0.16%
2021/11/01	4.3	778.12	10	777.10	780.00	-5.7	2,137	-0.27%
2021/10/29	4	757.25	11.5	759.61	760.00	-7.5	2,149	-0.35%
2021/10/28	3	749.35	2	751.00	746.00	1	2,115	0.05%
2021/10/27	0.5	751.96	0	0.00	750.00	0.5	2,108	0.02%
2021/10/26	5	746.80	0	0.00	743.00	5	2,099	0.24%
2021/10/25	21	746.38	7	740.29	749.00	14	2,094	0.67%
2021/10/22	4	768.00	0	0.00	760.00	4	2,077	0.19%
2021/10/21	8.1	765.99	2	768.50	761.00	6.1	2,075	0.29%
2021/10/20	1	770.00	1	774.01	770.00	0	2,067	0.00%
2021/10/19	1	756.00	3	765.00	770.00	-2	2,047	-0.10%
2021/10/18	1	762.84	3	760.67	748.00	-2	2,036	-0.10%
2021/10/15	4	762.25	2.1	762.59	763.00	2	2,037	0.10%
2021/10/14	11	739.37	1	743.00	743.00	10	2,022	0.49%
2021/10/13	26.1	740.97	6	742.83	734.00	20.1	2,003	1.00%
2021/10/12	19	767.68	6	773.67	765.00	13	1,968	0.66%
2021/10/08	4	780.26	2	781.01	782.00	2	1,951	0.10%
2021/10/07	3	760.86	6	773.50	784.00	-3	1,941	-0.15%
2021/10/06	30.2	741.82	4	743.50	739.00	26.2	1,956	1.34%
2021/10/05	10	728.11	1	748.00	749.00	9	1,935	0.47%
2021/10/04	32.2	746.50	1.1	740.00	736.00	31.1	1,913	1.62%
2021/10/01	17.1	770.45	6.2	775.25	767.00	10.9	1,892	0.58%
2021/09/30	17.1	797.10	2	794.50	795.00	15.1	1,859	0.81%
2021/09/29	26.1	802.43	4.4	798.16	798.00	21.7	1,843	1.18%
2021/09/28	16.1	830.69	0	0.00	830.00	16.1	1,829	0.88%
2021/09/27	7	847.29	0	0.00	844.00	7	1,821	0.38%
2021/09/24	7.1	862.53	1	872.00	853.00	6.1	1,840	0.33%
2021/09/23	1.1	857.05	3	865.67	859.00	-1.9	1,885	-0.10%
2021/09/22	12	850.09	1	853.00	845.00	11	1,908	0.58%
2021/09/17	0	0.00	0	881.50	879.00	0	1,896	0.00%
2021/09/16	4.1	891.03	0	0.00	875.00	4.1	1,916	0.21%
2021/09/15	2	910.00	1	888.00	888.00	1	1,970	0.05%
2021/09/14	0	0.00	1	907.00	895.00	-1	1,992	-0.05%
2021/09/13	5	907.40	1	902.00	895.00	4	2,000	0.20%
2021/09/10	7.4	907.18	26	902.47	920.00	-18.7	2,004	-0.93%
2021/09/09	3	877.33	14.1	882.44	891.00	-11.1	2,029	-0.55%
2021/09/08	8	864.50	2	871.50	865.00	6	2,048	0.29%
2021/09/07	6	882.67	3.4	883.30	873.00	2.6	2,047	0.13%
2021/09/06	6.4	897.01	4	900.20	901.00	2.3	2,027	0.11%
2021/09/03	17.1	879.16	4.1	880.73	885.00	13	1,996	0.65%
2021/09/02	2	853.00	3	882.00	854.00	-1	1,983	-0.05%
2021/09/01	2	869.50	1	872.06	867.00	1	2,013	0.05%
2021/08/31	1.1	858.35	1	877.00	870.00	0.1	2,052	0.00%
2021/08/30	2	874.44	3.1	871.06	873.00	-1.1	2,052	-0.05%
2021/08/27	2	845.50	11.2	849.18	849.00	-9.2	2,050	-0.45%
2021/08/26	9.1	831.30	3	825.32	821.00	6	2,048	0.29%
2021/08/25	15	829.58	22.1	842.89	855.00	-7	2,000	-0.35%
2021/08/24	11	778.27	0	0.00	778.00	11	1,960	0.56%
2021/08/23	0	0.00	1	785.00	785.00	-1	1,990	-0.05%
2021/08/20	0	761.00	0	0.00	754.00	0	1,996	0.00%
2021/08/19	13	769.62	3	774.33	777.00	10	2,017	0.50%
2021/08/18	0	0.00	1	780.00	783.00	-1	2,067	-0.05%
2021/08/17	1.3	778.30	1	777.00	750.00	0.3	2,165	0.02%
2021/08/16	0	781.00	0	0.00	790.00	0	2,160	0.00%
2021/08/13	21	775.76	1	783.00	768.00	20	2,158	0.93%
2021/08/12	2.1	780.64	0	0.00	791.00	2.1	2,150	0.10%
2021/08/11	3.1	810.27	0	0.00	799.00	3.1	2,137	0.14%
2021/08/10	16	834.19	2	831.04	829.00	14	2,174	0.64%
2021/08/09	1.1	850.30	0	0.00	847.00	1.1	2,232	0.05%
2021/08/06	4.1	863.77	1	863.00	863.00	3.1	2,294	0.14%
2021/08/05	0	0.00	2	892.50	890.00	-2	2,368	-0.08%
2021/08/04	32	897.91	2.2	890.06	893.00	29.8	2,485	1.20%
2021/08/03	0	0.00	0.1	865.00	865.00	-0.1	2,547	0.00%
2021/07/30	0	858.00	0	0.00	847.00	0	2,711	0.00%
2021/07/29	10	852.50	0	0.00	862.00	10	2,830	0.35%
2021/07/28	12.2	842.60	0	846.26	842.00	12.1	2,959	0.41%
2021/07/27	0.1	875.00	0	0.00	873.00	0.1	2,990	0.00%
2021/07/26	1	891.88	1	891.00	891.00	0	2,991	0.00%
2021/07/23	1	889.38	3	872.00	867.00	-2	3,018	-0.07%
2021/07/22	0	0.00	1	886.00	875.00	-1	3,027	-0.03%
2021/07/21	3	867.03	2.1	875.99	872.00	0.9	3,049	0.03%
2021/07/20	0	886.00	1	898.00	877.00	-1	3,076	-0.03%
2021/07/19	1	893.00	0	0.00	891.00	1	3,111	0.03%
2021/07/16	1.1	898.82	0.5	897.00	894.00	0.6	3,176	0.02%
2021/07/15	1.1	900.20	0	0.00	905.00	1.1	3,255	0.03%
2021/07/14	2	918.50	3	926.33	915.00	-1	3,378	-0.03%
2021/07/13	3	935.67	6.1	936.30	933.00	-3.1	3,432	-0.09%
2021/07/12	7	898.00	0	0.00	901.00	7	3,404	0.21%
2021/07/09	2.1	886.59	2	886.00	886.00	0.1	3,422	0.00%
2021/07/08	2	914.50	2	903.00	900.00	0	3,465	0.00%
2021/07/06	1	908.00	0	0.00	901.00	1	3,549	0.03%
2021/07/05	1	912.00	2.5	913.20	910.00	-1.5	3,617	-0.04%
2021/07/02	1	910.00	1	904.00	907.00	0	3,751	0.00%
2021/07/01	2	899.02	1	910.00	900.00	1	3,789	0.03%
2021/06/30	0	0.00	0.1	935.00	919.00	-0.1	3,849	0.00%
2021/06/29	6	921.17	3.2	923.19	910.00	2.9	3,845	0.07%
2021/06/28	7.3	907.38	3	910.33	905.00	4.3	3,840	0.11%
2021/06/25	6	921.83	3	919.67	920.00	3	3,876	0.08%
2021/06/24	1	929.00	5.2	925.10	935.00	-4.2	3,904	-0.11%
2021/06/23	1.3	881.72	3	889.00	887.00	-1.7	3,876	-0.05%
2021/06/22	1	861.00	1	869.00	855.00	0	3,866	0.00%
2021/06/21	1.1	870.68	1	865.00	865.00	0.1	3,889	0.00%
2021/06/18	5	898.00	5.1	905.20	883.00	-0.1	3,902	0.00%
2021/06/17	3	861.00	2.6	864.97	885.00	0.4	3,891	0.01%
2021/06/16	1	871.00	0	0.00	856.00	1	3,902	0.03%
2021/06/15	0.1	863.17	1	860.00	862.00	-0.9	3,950	-0.02%
2021/06/11	1	872.90	1	862.00	857.00	0	4,043	0.00%
2021/06/10	4.1	872.49	2.1	882.40	868.00	1.9	4,123	0.05%
2021/06/09	2	875.00	3	875.33	873.00	-1	4,152	-0.02%
2021/06/08	1	870.00	2.1	874.71	862.00	-1.1	4,159	-0.03%
2021/06/07	1	851.00	1.1	852.62	852.00	-0.1	4,184	0.00%
2021/06/04	3.1	854.44	2.1	852.92	852.00	0.9	4,235	0.02%
2021/06/03	0	0.00	6.2	840.65	850.00	-6.2	4,281	-0.15%
2021/06/02	4.1	827.06	2	826.00	816.00	2.1	4,317	0.05%
2021/06/01	4.2	840.86	2.1	838.12	838.00	2.1	4,418	0.05%
2021/05/28	1	804.00	3	803.00	799.00	-2	4,509	-0.04%
2021/05/27	2	795.50	5	792.60	791.00	-3	4,561	-0.07%
2021/05/26	3.1	810.48	4	812.50	805.00	-0.9	4,624	-0.02%
2021/05/25	1	800.00	11.2	785.68	805.00	-10.2	4,654	-0.22%
2021/05/24	2.1	743.31	0.1	750.00	743.00	2.1	4,717	0.04%
2021/05/21	2	759.00	3	756.67	760.00	-1	4,807	-0.02%
2021/05/20	1	749.00	1	756.00	742.00	0	4,908	0.00%
2021/05/19	3	748.33	4.3	752.16	752.00	-1.3	4,972	-0.03%
2021/05/18	10	754.00	4.1	754.39	754.00	5.9	5,021	0.12%
2021/05/17	20.1	726.97	11	722.18	738.00	9	5,010	0.18%
2021/05/14	5	722.36	26.2	717.18	715.00	-21.2	4,974	-0.43%
2021/05/13	38.1	671.54	8	666.77	689.00	30.1	4,943	0.61%
2021/05/12	0.4	645.03	1	650.00	650.00	-0.6	4,882	-0.01%
2021/05/11	1.4	666.31	4	682.25	676.00	-2.6	4,810	-0.06%
2021/05/10	11.6	734.29	3	717.33	711.00	8.6	4,760	0.18%
2021/05/07	2	755.75	7	757.71	766.00	-5	4,737	-0.11%
2021/05/06	17.4	752.42	6.7	744.90	727.00	10.7	4,665	0.23%
2021/05/05	26.7	798.58	3.1	773.16	769.00	23.7	4,590	0.52%
2021/05/04	12	844.17	4	850.75	854.00	8	4,524	0.18%
2021/05/03	1.1	848.36	1	848.00	840.00	0.1	4,615	0.00%
2021/04/29	5.7	870.02	2.5	869.00	864.00	3.2	4,727	0.07%
2021/04/28	3.5	863.13	1	852.00	853.00	2.5	4,728	0.05%
2021/04/27	4	872.68	8.6	865.38	864.00	-4.6	4,756	-0.10%
2021/04/26	4.5	854.92	6	861.33	861.00	-1.5	4,765	-0.03%
2021/04/23	13.3	855.40	3.1	839.51	840.00	10.2	4,784	0.21%
2021/04/22	5	857.60	30.1	836.15	811.00	-25.1	4,871	-0.52%
2021/04/21	8.5	892.12	3.2	888.65	866.00	5.3	4,903	0.11%
2021/04/20	26.4	895.47	7.4	884.77	875.00	19	4,868	0.39%
2021/04/19	6	824.33	4.4	827.96	831.00	1.6	4,775	0.03%
2021/04/16	2	799.50	1.1	792.45	797.00	0.9	4,763	0.02%
2021/04/15	2.1	789.66	4.2	788.95	801.00	-2.2	4,809	-0.05%
2021/04/14	4.3	772.79	6.2	777.10	778.00	-1.9	4,813	-0.04%
2021/04/13	1	814.00	3	808.30	792.00	-2	4,820	-0.04%
2021/04/12	4.1	817.68	5.1	801.37	798.00	-1	4,804	-0.02%
2021/04/09	2.1	827.92	5.2	824.93	820.00	-3	4,817	-0.06%
2021/04/08	2.5	819.89	28.3	812.21	832.00	-25.8	4,804	-0.54%
2021/04/07	3.2	782.08	1	777.00	787.00	2.2	4,807	0.05%
2021/04/06	2	783.50	7.3	780.99	795.00	-5.3	4,897	-0.11%
2021/04/01	3	755.67	3.2	760.14	759.00	-0.2	4,860	0.00%
2021/03/31	4	751.75	5	751.80	750.00	-1	4,846	-0.02%
2021/03/30	6.2	740.32	1	748.76	754.00	5.2	4,839	0.11%
2021/03/29	23.1	742.21	5.2	734.58	738.00	17.9	4,899	0.37%
2021/03/26	1	723.00	4.1	724.50	721.00	-3.1	4,978	-0.06%
2021/03/25	6	718.34	0	0.00	716.00	6	4,978	0.12%
2021/03/24	1	729.00	6	727.17	730.00	-5	4,997	-0.10%
2021/03/23	3	727.33	0	0.00	717.00	3	4,977	0.06%
2021/03/22	1.1	731.82	2	719.50	717.00	-0.9	4,979	-0.02%
2021/03/19	2.2	720.25	3	721.67	719.00	-0.8	4,946	-0.02%
2021/03/18	8.1	749.75	10	749.20	740.00	-2	4,913	-0.04%
2021/03/17	10.5	755.20	7	745.15	743.00	3.5	4,885	0.07%
2021/03/16	8	766.13	24	766.08	770.00	-16	4,819	-0.33%
2021/03/15	0	0.00	1	749.97	744.00	-1	4,774	-0.02%
2021/03/12	3	743.33	4	740.50	735.00	-1	4,743	-0.02%
2021/03/11	8	728.34	4	726.75	740.00	4	4,726	0.09%
2021/03/10	17.1	704.34	12	704.17	704.00	5.1	4,679	0.11%
2021/03/09	12.1	693.72	8	693.13	685.00	4.1	4,765	0.09%
2021/03/08	9	721.67	6	713.00	705.00	3	4,902	0.06%
2021/03/05	18	715.72	19	709.42	716.00	-1	5,076	-0.02%
2021/03/04	2.5	697.88	3	708.67	700.00	-0.5	4,999	-0.01%
2021/03/03	7	727.56	6	717.17	723.00	1	4,969	0.02%
2021/03/02	4	753.95	83	769.93	740.00	-79	4,966	-1.59%
2021/02/26	20.1	752.40	7	751.43	740.00	13.1	4,962	0.26%
2021/02/25	4	774.05	6	771.34	771.00	-2	4,997	-0.04%
2021/02/24	16.4	809.93	11	804.02	754.00	5.4	5,016	0.11%
2021/02/23	6	787.83	4	781.00	779.00	2	4,853	0.04%
2021/02/22	5	755.20	11.2	758.81	782.00	-6.2	4,760	-0.13%
2021/02/19	1.1	717.27	4.3	712.32	711.00	-3.2	4,653	-0.07%
2021/02/18	25.2	710.22	3.1	711.59	707.00	22.1	4,621	0.48%
2021/02/17	31.2	683.93	8.5	691.96	697.00	22.6	4,559	0.50%
2021/02/05	4.1	642.71	40	638.08	634.00	-35.9	4,501	-0.80%
2021/02/04	3	633.67	45	642.58	651.00	-42	4,469	-0.94%
2021/02/03	22	657.73	1	685.00	653.00	21	4,441	0.47%
2021/02/02	33	668.42	9	669.22	674.00	24	4,422	0.54%
2021/02/01	4	638.25	41	627.29	649.00	-37	4,392	-0.84%
2021/01/29	3.8	648.20	52	635.06	620.00	-48.2	4,369	-1.10%
2021/01/28	13	664.85	2	658.50	656.00	11	4,365	0.25%
2021/01/27	7.2	685.37	6.2	681.77	680.00	1	4,417	0.02%
2021/01/26	2.9	677.55	7	673.99	673.00	-4.1	4,405	-0.09%
2021/01/25	12.2	705.03	4	712.50	690.00	8.2	4,343	0.19%
2021/01/22	106	701.43	15.6	687.68	716.00	90.4	4,205	2.15%	大買/
2021/01/21	5	650.80	1	660.98	651.00	4	4,093	0.10%
2021/01/20	27.2	656.54	6	650.83	654.00	21.2	4,065	0.52%
2021/01/19	3.1	670.66	2	676.00	666.00	1.1	4,048	0.03%
2021/01/18	2.4	654.92	0	0.00	657.00	2.4	4,016	0.06%
2021/01/15	19.8	670.07	9	678.56	662.00	10.8	3,976	0.27%
2021/01/14	29.3	714.32	4	711.25	700.00	25.3	3,929	0.64%
2021/01/13	4.1	720.05	15.1	720.31	726.00	-11	3,859	-0.29%
2021/01/12	2	721.97	1	722.00	715.00	1	3,860	0.03%
2021/01/11	6	738.17	16.1	721.87	740.00	-10.1	3,849	-0.26%
2021/01/08	19	721.95	10	726.20	729.00	9	3,866	0.23%
2021/01/07	11	709.91	8	709.13	714.00	3	3,933	0.08%
2021/01/06	15	707.60	11	718.18	713.00	4	3,922	0.10%
2021/01/05	9.1	709.32	0	0.00	709.00	9.1	3,867	0.24%
2021/01/04	6.1	709.93	6.1	713.57	720.00	0	3,868	0.00%
2020/12/31	6.1	712.93	1	730.00	708.00	5.1	3,810	0.13%
2020/12/30	19	726.47	14	732.57	725.00	5	3,761	0.13%
2020/12/29	21	690.29	108.1	691.21	704.00	-87.1	3,628	-2.40%	大賣/
2020/12/28	4	659.75	24	659.50	651.00	-20	3,492	-0.57%
2020/12/25	5	650.20	56	650.46	655.00	-51	3,447	-1.48%
2020/12/24	2	641.00	61	638.85	637.00	-59	3,423	-1.72%
2020/12/23	16	652.94	19	659.74	647.00	-3	3,414	-0.09%
2020/12/22	12	652.08	33	645.36	639.00	-21	3,342	-0.63%
2020/12/21	5	611.20	8	607.88	611.00	-3	3,252	-0.09%
2020/12/18	9.1	614.65	5	613.40	612.00	4.1	3,264	0.13%
2020/12/17	0.1	611.17	1	614.00	625.00	-0.9	3,261	-0.03%
2020/12/15	0.1	617.00	1	612.00	613.00	-0.9	3,240	-0.03%
2020/12/14	1	620.00	0	0.00	622.00	1	3,242	0.03%
2020/12/11	1	629.95	2	612.00	613.00	-1	3,285	-0.03%
2020/12/10	0	634.00	0	0.00	630.00	0	3,261	0.00%
2020/12/09	2	684.48	2	679.00	658.00	0	3,231	0.00%
2020/12/08	2	654.50	2	651.00	652.00	0	3,190	0.00%
2020/12/07	2	625.00	1	646.00	650.00	1	3,187	0.03%
2020/12/04	2	670.50	22	666.45	665.00	-20	3,162	-0.63%
2020/12/03	10.2	654.87	10.1	648.19	645.00	0.1	3,138	0.00%
2020/12/02	17.1	639.76	20	637.45	653.00	-2.9	2,995	-0.10%
2020/12/01	4	609.75	4.4	605.46	613.00	-0.4	2,805	-0.01%
2020/11/30	0	0.00	24	558.00	558.00	-24	2,582	-0.93%
2020/11/27	2	496.75	11	504.27	508.00	-9	2,554	-0.35%
2020/11/26	5	497.00	21	491.14	498.50	-16	2,537	-0.63%
2020/11/25	18	477.19	4	479.00	478.00	14	2,475	0.57%
2020/11/24	13	478.08	3	478.50	479.50	10	2,441	0.41%
2020/11/23	3	463.33	3	463.33	467.50	0	2,338	0.00%
2020/11/20	1	443.50	1	440.03	442.00	0	2,229	0.00%
2020/11/19	2	438.50	5	440.10	440.00	-3	2,213	-0.14%
2020/11/18	2	437.50	1	439.00	438.00	1	2,215	0.05%
2020/11/17	3	437.17	6	438.50	433.00	-3	2,233	-0.13%
2020/11/16	2	430.50	11	429.45	431.00	-9	2,282	-0.40%
2020/11/13	2	419.50	0	0.00	423.50	2	2,282	0.09%
2020/11/12	2	422.00	0	0.00	421.00	2	2,297	0.09%
2020/11/11	1	425.50	1	424.50	427.00	0	2,294	0.00%
2020/11/10	5	422.30	0	0.00	420.00	5	2,286	0.22%
2020/11/09	2	425.00	0	0.00	426.50	2	2,280	0.09%
2020/11/06	5	428.20	1	422.50	422.00	4	2,296	0.17%
2020/11/05	2	432.50	2	437.75	430.50	0	2,288	0.00%
2020/11/04	5	432.30	16	436.59	435.50	-11	2,272	-0.48%
2020/11/03	5	425.31	10	426.15	429.00	-5	2,231	-0.22%
2020/11/02	1	420.00	1	420.50	419.00	0	2,238	0.00%
2020/10/30	1	415.00	1	416.50	415.00	0	2,317	0.00%
2020/10/29	0	0.00	3	415.50	415.50	-3	2,362	-0.13%
2020/10/28	1	420.50	1	420.50	421.00	0	2,378	0.00%
2020/10/27	5	424.70	1	425.00	425.00	4	2,410	0.17%
2020/10/26	2	418.50	0	0.00	415.50	2	2,420	0.08%
2020/10/23	0	0.00	3	423.67	421.00	-3	2,475	-0.12%
2020/10/22	3	426.50	8	428.63	424.00	-5	2,691	-0.19%
2020/10/21	3	420.67	2	421.00	420.50	1	2,710	0.04%
2020/10/19	3	418.50	0	0.00	414.50	3	2,766	0.11%
2020/10/16	1	418.94	9	415.72	413.00	-8	2,844	-0.28%
2020/10/15	5	410.70	4.1	411.98	417.50	0.9	2,863	0.03%
2020/10/14	2	398.00	5	396.40	398.00	-3	2,770	-0.11%
2020/10/13	1	391.50	1	388.50	391.50	0	2,792	0.00%
2020/10/12	1	390.00	2	396.50	389.50	-1	2,879	-0.03%
2020/10/08	0	0.00	1	395.00	396.50	-1	2,928	-0.03%
2020/10/06	1	391.50	3	392.67	393.00	-2	3,021	-0.07%
2020/10/05	4	387.88	4	387.50	387.50	0	3,080	0.00%
2020/09/30	1	381.00	2	381.00	384.00	-1	3,178	-0.03%
2020/09/29	3	378.83	0	0.00	380.00	3	3,217	0.09%
2020/09/28	0	0.00	1	374.00	376.00	-1	3,278	-0.03%
2020/09/25	5	364.80	1	365.00	366.00	4	3,349	0.12%
2020/09/24	0	0.00	2	378.50	373.00	-2	3,363	-0.06%
2020/09/23	6	385.08	3	382.00	382.00	3	3,376	0.09%
2020/09/22	2	388.50	2	390.00	390.00	0	3,368	0.00%
2020/09/21	2	401.50	4	398.00	396.50	-2	3,339	-0.06%
2020/09/18	3	406.00	7	402.79	403.00	-4	3,380	-0.12%
2020/09/17	3	405.67	2	406.00	407.00	1	3,427	0.03%
2020/09/16	3	406.17	8	405.25	406.00	-5	3,494	-0.14%
2020/09/15	0	0.00	3	397.17	397.50	-3	3,481	-0.09%
2020/09/14	2	391.75	2	393.50	391.50	0	3,544	0.00%
2020/09/11	0	0.00	4	391.63	391.50	-4	3,578	-0.11%
2020/09/09	3	391.00	3	392.17	392.50	0	3,637	0.00%
2020/09/08	21	396.55	2	398.00	396.50	19	3,652	0.52%
2020/09/07	1	395.00	0	0.00	392.50	1	3,695	0.03%
2020/09/04	20	389.50	9	388.00	397.50	11	3,745	0.29%
2020/09/03	1	397.00	1	395.50	394.50	0	3,754	0.00%
2020/09/02	22	394.82	0	0.00	393.50	22	3,850	0.57%
2020/09/01	3	389.83	2	393.50	393.50	1	4,020	0.02%
2020/08/31	3	395.83	1	401.00	394.00	2	4,066	0.05%
2020/08/28	4	391.63	5	393.00	395.00	-1	4,094	-0.02%
2020/08/27	5	399.90	7	401.71	399.00	-2	4,123	-0.05%
2020/08/26	1	393.00	0	0.00	393.00	1	4,182	0.02%
2020/08/25	1	392.49	5	389.10	388.50	-4	4,196	-0.10%
2020/08/24	1	388.00	0	0.00	388.00	1	4,212	0.02%
2020/08/21	3	387.50	0	0.00	390.50	3	4,232	0.07%
2020/08/20	37	375.57	3	369.83	379.50	34	4,224	0.80%
2020/08/19	2	402.00	2	399.50	399.00	0	4,154	0.00%
2020/08/18	1	408.00	3	409.17	408.00	-2	4,196	-0.05%
2020/08/17	1	413.00	1	413.00	413.00	0	4,221	0.00%
2020/08/14	0	0.00	1	409.00	412.00	-1	4,240	-0.02%
2020/08/13	2	410.25	1	409.00	409.00	1	4,264	0.02%
2020/08/12	4	409.75	6	410.00	409.00	-2	4,273	-0.05%
2020/08/11	2	415.25	0	0.00	415.50	2	4,280	0.05%
2020/08/10	1	415.00	3	414.83	412.50	-2	4,302	-0.05%
2020/08/07	3	424.83	6	422.17	420.50	-3	4,324	-0.07%
2020/08/06	4	429.50	5.1	430.10	430.00	-1.1	4,316	-0.03%
2020/08/05	8	432.50	3	434.83	425.50	5	4,355	0.11%
2020/08/04	4	417.00	2	423.75	428.00	2	4,305	0.05%
2020/08/03	1	416.00	18	421.92	413.50	-17	4,341	-0.39%
2020/07/31	6	422.75	3	421.83	421.50	3	4,360	0.07%
2020/07/30	3	429.17	4	428.25	428.00	-1	4,473	-0.02%
2020/07/29	5	429.50	1	428.50	428.00	4	4,587	0.09%
2020/07/28	9	428.94	26	434.98	425.50	-17	4,602	-0.37%
2020/07/27	8	418.75	4.1	418.38	418.00	3.9	4,546	0.09%
2020/07/24	3	414.67	4	414.50	408.00	-1	4,543	-0.02%
2020/07/23	14	417.29	25	415.20	415.00	-11	4,553	-0.24%
2020/07/22	29	418.93	7	418.14	420.00	22	4,573	0.48%
2020/07/21	4	406.38	5	412.10	409.50	-1	4,560	-0.02%
2020/07/20	3	389.50	1	396.00	394.50	2	4,516	0.04%
2020/07/17	5	390.00	5	392.50	387.00	0	4,499	0.00%
2020/07/16	14	398.21	5	400.00	391.50	9	4,543	0.20%
2020/07/15	31	431.16	10	428.95	426.00	21	4,482	0.47%
2020/07/14	29	431.67	5.5	432.09	430.00	23.5	4,503	0.52%
2020/07/13	29	429.95	5	430.30	436.00	24	4,493	0.53%
2020/07/10	46	425.97	4	427.63	423.00	42	4,516	0.93%
2020/07/09	4	434.25	24	437.88	433.50	-20	4,514	-0.44%
2020/07/08	8	426.06	6	425.92	427.00	2	4,447	0.04%
2020/07/07	33	425.74	3	422.83	425.00	30	4,443	0.68%
2020/07/06	5	422.70	16	423.31	428.00	-11	4,503	-0.24%
2020/07/03	6	410.75	6	410.00	410.50	0	4,519	0.00%
2020/07/02	2	412.25	2	411.50	412.00	0	4,596	0.00%
2020/07/01	1	410.00	2	409.75	410.00	-1	4,633	-0.02%
2020/06/30	3	402.67	2	401.25	403.00	1	4,656	0.02%
2020/06/29	1	401.50	6	400.00	397.00	-5	4,715	-0.11%
2020/06/24	0	0.00	8	407.69	406.50	-8	4,710	-0.17%
2020/06/23	7	407.86	8	407.63	405.50	-1	4,763	-0.02%
2020/06/22	6	404.50	4	406.00	403.00	2	4,786	0.04%
2020/06/19	5	402.70	4	401.50	402.50	1	4,875	0.02%
2020/06/18	2.2	392.41	3	393.17	396.50	-0.8	4,929	-0.02%
2020/06/17	1	390.00	1	390.50	387.50	0	4,976	0.00%
2020/06/16	1	386.00	3	388.83	390.00	-2	5,072	-0.04%
2020/06/15	3	381.00	1	383.00	381.00	2	5,268	0.04%
2020/06/12	5	380.50	3	379.33	383.50	2	5,373	0.04%
2020/06/11	11	394.86	2	392.25	388.50	9	5,456	0.16%
2020/06/10	5	399.70	2	399.75	401.50	3	5,499	0.05%
2020/06/09	6	400.17	4	397.38	398.00	2	5,716	0.03%
2020/06/08	5.3	401.19	17	401.12	401.00	-11.7	5,774	-0.20%
2020/06/05	4	383.00	6	384.08	383.50	-2	5,697	-0.04%
2020/06/04	5	378.90	3	380.67	378.00	2	5,738	0.03%
2020/06/03	4	379.25	2	381.50	378.00	2	5,814	0.03%
2020/06/02	3	375.50	3	374.33	377.00	0	5,815	0.00%
2020/06/01	2	366.75	1	366.50	366.00	1	5,800	0.02%
2020/05/29	3	363.17	3	363.50	361.50	0	5,829	0.00%
2020/05/28	3	367.33	1	366.00	367.00	2	5,852	0.03%
2020/05/27	1	363.00	4	363.00	361.50	-3	5,925	-0.05%
2020/05/26	5	364.90	5	365.90	364.00	0	6,004	0.00%
2020/05/25	8	359.06	4	363.25	365.00	4	6,148	0.07%
2020/05/22	4	368.13	1	374.00	365.00	3	6,173	0.05%
2020/05/21	1	375.00	3	375.33	375.00	-2	6,225	-0.03%
2020/05/20	1	369.00	3	369.00	368.50	-2	6,274	-0.03%
2020/05/19	2	374.00	2	374.00	373.00	0	6,329	0.00%
2020/05/18	4	371.00	4	370.75	368.00	0	6,433	0.00%
2020/05/15	7	368.64	6	369.92	370.00	1	6,485	0.02%
2020/05/14	3	379.50	6	378.92	372.50	-3	6,560	-0.05%
2020/05/13	5	383.70	1	383.50	383.00	4	6,654	0.06%
2020/05/12	3	386.33	2	387.75	382.50	1	6,665	0.02%
2020/05/11	5.1	385.51	4	385.50	386.00	1.1	6,641	0.02%
2020/05/08	2	387.00	4	387.75	381.00	-2	6,642	-0.03%
2020/05/07	1	382.50	2	384.50	381.00	-1	6,617	-0.02%
2020/05/06	10	383.15	4	383.00	382.00	6	6,631	0.09%
2020/05/05	9.1	391.01	7	390.71	391.50	2.1	6,595	0.03%
2020/05/04	7	380.29	2	380.75	380.50	5	6,582	0.08%
2020/04/30	11	380.45	14	381.61	385.00	-3	6,630	-0.05%
2020/04/29	5	370.60	3	372.17	368.00	2	6,583	0.03%
2020/04/28	7	368.43	6	369.08	371.00	1	6,593	0.02%
2020/04/27	2	361.75	0	0.00	364.50	2	6,670	0.03%
2020/04/24	5	362.50	8	361.75	360.00	-3	6,663	-0.05%
2020/04/23	6	377.17	1	374.50	371.00	5	6,677	0.07%
2020/04/22	3	372.00	5	368.90	372.00	-2	6,738	-0.03%
2020/04/21	4	382.75	3	381.00	370.00	1	6,929	0.01%
2020/04/20	3	381.33	1	383.00	379.50	2	6,997	0.03%
2020/04/17	7	379.86	7	381.14	379.50	0	7,046	0.00%
2020/04/16	1	375.00	3	377.50	375.50	-2	7,000	-0.03%
2020/04/15	21	376.83	6	376.25	378.50	15	7,011	0.21%
2020/04/14	3	371.00	2	370.00	372.50	1	6,994	0.01%
2020/04/13	6	366.42	3	367.33	363.00	3	7,004	0.04%
2020/04/10	0	0.00	6	366.50	369.00	-6	7,012	-0.09%
2020/04/09	11	371.86	7	372.50	367.00	4	7,127	0.06%
2020/04/08	6	365.42	9	367.83	374.00	-3	7,101	-0.04%
2020/04/07	111	360.03	1	357.00	359.50	110	7,041	1.56%	大買/鉅額交易
2020/04/06	6	345.92	16	342.88	353.00	-10	6,954	-0.14%
2020/04/01	5	337.70	45	337.14	338.50	-40	6,890	-0.58%
2020/03/31	5	341.50	6	342.83	341.00	-1	6,866	-0.01%
2020/03/30	4	338.50	2	342.25	344.00	2	6,917	0.03%
2020/03/27	2	347.00	6	351.75	344.00	-4	6,900	-0.06%
2020/03/26	11	345.36	25	338.88	351.50	-14	6,814	-0.21%
2020/03/25	8	348.31	5	349.30	342.00	3	6,754	0.04%
2020/03/24	13	341.27	19	342.37	334.50	-6	6,678	-0.09%
2020/03/23	6	331.42	21	323.90	321.00	-15	6,657	-0.23%
2020/03/20	51	339.10	4	337.63	342.50	47	6,615	0.71%
2020/03/19	14	303.82	15	303.47	311.50	-1	6,575	-0.02%
2020/03/18	10	325.20	15	326.83	319.00	-5	6,404	-0.08%
2020/03/17	5.1	319.18	6	320.00	318.00	-0.9	6,347	-0.01%
2020/03/16	3	350.50	8	333.75	322.00	-5	6,253	-0.08%
2020/03/13	6	343.42	14	340.07	354.00	-8	6,193	-0.13%
2020/03/12	14	364.82	115	350.97	368.00	-101	5,981	-1.69%	大賣/鉅額交易
2020/03/11	3	383.33	1	379.50	372.00	2	5,906	0.03%
2020/03/10	2	380.00	6	378.00	379.00	-4	5,946	-0.07%
2020/03/09	10.1	386.52	2	381.00	377.00	8.1	5,940	0.14%
2020/03/06	2	406.75	3	409.83	407.00	-1	5,841	-0.02%
2020/03/05	5	420.40	3	421.50	420.00	2	5,826	0.03%
2020/03/04	9	410.22	2	415.00	410.00	7	5,790	0.12%
2020/03/03	3	417.67	0	0.00	417.00	3	5,765	0.05%
2020/03/02	5	409.20	7	406.93	411.00	-2	5,732	-0.03%
2020/02/27	7	417.14	2	424.25	409.50	5	5,656	0.09%
2020/02/26	14	435.11	5	435.20	427.00	9	5,567	0.16%
2020/02/25	4	450.38	6	449.83	451.00	-2	5,423	-0.04%
2020/02/24	2	457.50	16	455.44	455.00	-14	5,417	-0.26%
2020/02/21	1	457.00	2	457.00	459.50	-1	5,379	-0.02%
2020/02/20	6	455.58	6.1	455.04	456.00	-0.1	5,359	0.00%
2020/02/19	7	448.29	8	452.56	454.00	-1	5,293	-0.02%
2020/02/18	5	448.90	5	440.40	437.00	0	5,200	0.00%
2020/02/17	7	451.64	14	454.29	449.50	-7	5,121	-0.14%
2020/02/14	8	438.56	24.5	442.20	447.50	-16.5	5,047	-0.33%
2020/02/13	3	426.83	5	431.10	425.50	-2	4,946	-0.04%
2020/02/12	2.5	427.20	9.1	428.62	429.00	-6.6	5,020	-0.13%
2020/02/11	5	421.80	5	421.70	423.00	0	5,172	0.00%
2020/02/10	4	416.63	2	412.50	414.50	2	5,237	0.04%
2020/02/07	8	418.88	7	421.43	418.00	1	5,335	0.02%
2020/02/06	24	428.40	4	432.63	428.00	20	5,509	0.36%
2020/02/05	4	434.75	12	436.46	431.50	-8	5,438	-0.15%
2020/02/04	10	425.50	11	428.50	430.00	-1	5,368	-0.02%
2020/02/03	8	406.63	15	399.13	418.00	-7	5,338	-0.13%
2020/01/31	30	395.15	8	396.38	400.00	22	5,282	0.42%
2020/01/30	3	392.00	17	390.40	386.00	-14	5,304	-0.26%
2020/01/20	2	421.25	2	421.25	420.00	0	5,222	0.00%
2020/01/17	7	424.50	4	425.13	422.00	3	5,236	0.06%
2020/01/16	7	419.86	7	422.57	425.00	0	5,194	0.00%
2020/01/15	11	419.91	8	418.50	417.00	3	5,209	0.06%
2020/01/14	12	406.17	25	404.96	410.00	-13	5,117	-0.25%
2020/01/13	8	392.56	9	390.33	396.00	-1	5,176	-0.02%
2020/01/10	3	383.83	4	381.50	379.00	-1	5,222	-0.02%
2020/01/09	1	379.50	1	380.50	379.50	0	5,237	0.00%
2020/01/08	2	372.75	2	371.75	372.00	0	5,309	0.00%
2020/01/07	10	377.20	0	377.00	375.00	10	5,519	0.18%
2020/01/06	10	386.70	2	388.00	385.00	8	5,665	0.14%
2020/01/03	11	399.14	15	397.73	394.50	-4	5,679	-0.07%
2020/01/02	3	396.67	4	396.38	399.00	-1	5,578	-0.02%
2019/12/31	6	383.25	7	385.07	382.50	-1	5,508	-0.02%
2019/12/30	4	388.75	2	389.75	388.00	2	5,516	0.04%
2019/12/27	1	389.50	7	389.14	387.50	-6	5,587	-0.11%
2019/12/26	5	389.30	3	388.83	386.50	2	5,625	0.04%
2019/12/25	5	389.40	4	389.13	388.00	1	5,680	0.02%
2019/12/24	1	378.50	0	0.00	379.00	1	5,599	0.02%
2019/12/23	3	376.67	2	374.00	376.50	1	5,628	0.02%
2019/12/20	4	373.25	9	375.50	372.00	-5	5,644	-0.09%
2019/12/19	7	373.21	2.2	375.55	372.50	4.8	5,667	0.08%
2019/12/18	8	385.31	7	385.71	380.00	1	5,653	0.02%
2019/12/17	2	380.75	0	0.00	379.00	2	5,595	0.04%
2019/12/16	4	378.38	5	378.20	379.50	-1	5,638	-0.02%
2019/12/13	5	371.30	1	375.00	370.00	4	5,588	0.07%
2019/12/12	1	372.00	2	369.00	367.50	-1	5,572	-0.02%
2019/12/11	2	366.25	2	364.50	364.50	0	5,508	0.00%
2019/12/10	1	364.00	0	0.00	364.00	1	5,490	0.02%
2019/12/09	1	363.00	1	362.50	361.50	0	5,467	0.00%
2019/12/06	5	363.30	4	363.13	363.00	1	5,465	0.02%
2019/12/05	4	360.25	12	358.67	360.00	-8	5,424	-0.15%
2019/12/04	4	350.75	6	348.25	351.00	-2	5,334	-0.04%
2019/12/03	4	341.38	2	341.75	341.00	2	5,302	0.04%
2019/12/02	1	335.00	1	338.00	341.50	0	5,301	0.00%
2019/11/29	2	332.50	0	0.00	331.00	2	5,290	0.04%
2019/11/28	5	341.50	0	0.00	338.00	5	5,285	0.09%
2019/11/27	1	341.00	2	340.25	341.00	-1	5,343	-0.02%
2019/11/26	3	341.50	2	342.25	341.00	1	5,353	0.02%
2019/11/25	1	338.00	0	0.00	337.50	1	5,363	0.02%
2019/11/22	1	339.50	1	336.00	335.50	0	5,393	0.00%
2019/11/21	2	332.00	1	330.50	337.50	1	5,429	0.02%
2019/11/20	1	338.50	0	0.00	333.50	1	5,377	0.02%
2019/11/19	3	341.00	1	340.00	340.50	2	5,349	0.04%
2019/11/18	1	347.50	3	346.67	347.00	-2	5,339	-0.04%
2019/11/15	3	345.00	0	0.00	343.00	3	5,428	0.06%
2019/11/14	0	0.00	2	345.00	345.50	-2	5,550	-0.04%
2019/11/12	2	346.25	0	0.00	350.00	2	5,628	0.04%
2019/11/11	20	344.88	10.3	345.68	342.00	9.7	5,664	0.17%
2019/11/08	16	366.63	5	363.50	363.00	11	5,592	0.20%
2019/11/07	2	379.75	123.1	380.49	379.50	-121.1	5,462	-2.22%	大賣/鉅額交易
2019/11/06	3.2	386.50	7	386.29	384.00	-3.8	5,542	-0.07%
2019/11/05	13.2	377.33	30	380.48	385.50	-16.9	5,583	-0.30%
2019/11/04	1	367.50	0	0.00	366.50	1	5,416	0.02%
2019/11/01	0	0.00	8	369.25	370.00	-8	5,408	-0.15%
2019/10/31	13	367.42	10	365.25	365.00	3	5,431	0.06%
2019/10/30	7.2	376.44	13	375.92	374.00	-5.8	5,368	-0.11%
2019/10/29	9	376.06	22	378.52	382.00	-13	5,347	-0.24%
2019/10/28	16	375.09	14	373.14	375.00	2	5,297	0.04%
2019/10/25	12	365.63	7	370.14	366.00	5	5,258	0.10%
2019/10/24	4	364.88	166	365.22	364.00	-162	5,220	-3.10%	大賣/鉅額交易
2019/10/23	44	363.56	24	362.96	362.00	20	5,266	0.38%
2019/10/22	8	376.06	2	372.00	372.00	6	5,250	0.11%
2019/10/21	11	377.09	15	376.87	377.00	-4	5,166	-0.08%
2019/10/18	25	371.78	5	370.30	367.00	20	4,990	0.40%
2019/10/17	16	361.31	7.1	360.73	362.00	8.9	4,921	0.18%
2019/10/16	10	362.30	53	359.50	358.50	-43	4,923	-0.87%
2019/10/15	11	366.00	82	368.32	364.00	-71	4,928	-1.44%
2019/10/14	7	349.64	17	351.32	357.50	-10	4,754	-0.21%
2019/10/09	8	325.25	1	326.50	325.00	7	4,605	0.15%
2019/10/08	8	321.38	1	324.00	321.00	7	4,591	0.15%
2019/10/07	2	329.50	28	329.18	327.00	-26	4,644	-0.56%
2019/10/04	0	0.00	4	328.25	326.50	-4	4,663	-0.09%
2019/10/03	12	324.63	2	327.00	326.50	10	4,673	0.21%
2019/10/02	1	317.50	5	318.50	319.50	-4	4,638	-0.09%
2019/10/01	3	315.83	1	313.00	316.50	2	4,618	0.04%
2019/09/27	3	310.83	3	310.67	314.00	0	4,599	0.00%
2019/09/26	5	314.70	2	315.00	310.00	3	4,618	0.06%
2019/09/25	4	311.38	3	312.17	316.50	1	4,620	0.02%
2019/09/24	2	314.00	1	317.50	311.50	1	4,682	0.02%
2019/09/23	2	311.00	7	314.79	317.00	-5	4,656	-0.11%
2019/09/20	1	313.50	4.1	313.48	312.50	-3.1	4,714	-0.07%
2019/09/19	6	309.92	8	308.88	310.00	-2	4,742	-0.04%
2019/09/18	3	302.33	5	303.00	303.00	-2	4,839	-0.04%
2019/09/17	3	303.00	2	303.00	303.50	1	4,843	0.02%
2019/09/16	3	298.17	0	0.00	299.00	3	4,865	0.06%
2019/09/11	0	0.00	5	299.50	299.00	-5	5,032	-0.10%
2019/09/10	4	300.88	2	299.00	298.00	2	5,058	0.04%
2019/09/09	0	0.00	10	302.45	304.00	-10	5,097	-0.20%
2019/09/06	3	300.33	4	299.50	297.50	-1	5,095	-0.02%
2019/09/05	2	297.00	3	296.00	297.50	-1	5,094	-0.02%
2019/09/04	6	291.17	4	290.63	291.50	2	5,146	0.04%
2019/09/03	4	291.75	8	292.38	286.50	-4	5,184	-0.08%
2019/09/02	2	290.50	2	290.00	291.00	0	5,240	0.00%
2019/08/30	6	288.25	5	288.40	288.00	1	5,289	0.02%
2019/08/29	5	279.90	2	281.00	279.50	3	5,315	0.06%
2019/08/28	4	281.50	8	281.38	283.00	-4	5,345	-0.07%
2019/08/27	4	274.63	10	275.70	278.00	-6	5,368	-0.11%
2019/08/26	11	273.36	6	272.83	270.50	5	5,418	0.09%
2019/08/23	4	287.00	3	288.00	285.50	1	5,427	0.02%
2019/08/22	7	290.00	6	288.83	288.50	1	5,504	0.02%
2019/08/21	7.1	288.73	5	290.10	288.00	2.1	5,545	0.04%
2019/08/20	24	291.96	9	294.06	289.50	15	5,568	0.27%
2019/08/19	21	288.90	30	288.38	289.50	-9	5,540	-0.16%
2019/08/16	5	271.40	6	271.58	273.50	-1	5,454	-0.02%
2019/08/15	7	266.64	5	268.20	268.00	2	5,468	0.04%
2019/08/14	6	278.92	1	275.00	275.00	5	5,489	0.09%
2019/08/13	7	281.71	3	280.17	278.50	4	5,530	0.07%
2019/08/12	5	281.70	6	284.00	286.00	-1	5,624	-0.02%
2019/08/08	33	287.65	30	288.10	283.00	3	5,671	0.05%
2019/08/07	28	300.07	19	299.00	293.00	9	5,562	0.16%
2019/08/06	9	308.78	7	310.64	309.50	2	5,473	0.04%
2019/08/05	0	0.00	2	315.00	313.00	-2	5,498	-0.04%
2019/08/02	5	316.40	1	323.50	315.50	4	5,578	0.07%
2019/08/01	1	335.00	0	334.00	332.00	1	5,593	0.02%
2019/07/31	1	329.50	8	330.13	336.50	-7	5,749	-0.12%
2019/07/30	5	323.70	3	324.17	327.50	2	5,758	0.03%
2019/07/29	7.2	331.63	3	333.67	330.00	4.2	5,747	0.07%
2019/07/26	6	338.25	4	338.13	337.00	2	5,783	0.03%
2019/07/25	5	343.50	6	344.42	342.00	-1	5,781	-0.02%
2019/07/24	2	336.00	12	335.75	339.00	-10	5,781	-0.17%
2019/07/23	1	330.00	0	0.00	329.00	1	5,800	0.02%
2019/07/22	2	330.25	3	329.17	328.50	-1	5,816	-0.02%
2019/07/19	12	326.59	48	325.71	329.00	-36	5,869	-0.61%
2019/07/18	6	323.75	4	323.75	319.00	2	5,891	0.03%
2019/07/17	9	330.67	1	331.00	328.50	8	5,887	0.14%
2019/07/16	3	351.83	3	352.50	352.50	0	5,870	0.00%
2019/07/15	2	348.50	13	345.35	349.00	-11	5,949	-0.18%
2019/07/12	10	341.95	8	345.00	339.50	2	6,169	0.03%
2019/07/11	3	341.17	8	342.75	344.00	-5	6,224	-0.08%
2019/07/10	1	330.00	1	333.50	335.00	0	6,222	0.00%
2019/07/09	3	331.67	2	334.75	327.00	1	6,257	0.02%
2019/07/08	6	337.92	4	338.00	339.00	2	6,348	0.03%
2019/07/05	1	336.50	1	336.00	336.50	0	6,438	0.00%
2019/07/04	7	333.21	6	332.08	334.00	1	6,482	0.02%
2019/07/03	3	328.33	5	326.80	326.50	-2	6,657	-0.03%
2019/07/02	24	328.90	4	329.38	329.00	20	6,696	0.30%
2019/07/01	3	326.50	2	325.50	326.50	1	6,742	0.01%
2019/06/28	22	313.23	10	312.80	314.50	12	6,806	0.18%
2019/06/27	41	312.21	17	309.68	312.00	24	7,057	0.34%
2019/06/26	16	303.91	17	303.29	306.00	-1	7,025	-0.01%
2019/06/25	18	305.81	11	307.27	302.00	7	7,102	0.10%
2019/06/24	12	315.38	14	313.46	316.00	-2	6,979	-0.03%
2019/06/21	3	311.50	5	314.00	311.50	-2	6,975	-0.03%
2019/06/20	15	313.40	13	314.65	312.00	2	6,985	0.03%
2019/06/19	12	310.46	21	309.29	311.00	-9	6,974	-0.13%
2019/06/18	11	305.09	1	304.00	303.00	10	6,947	0.14%
2019/06/17	10	307.25	5	311.00	308.50	5	7,039	0.07%
2019/06/14	1	305.00	0	0.00	305.50	1	7,043	0.01%
2019/06/13	3	308.33	2	307.00	307.00	1	7,066	0.01%
2019/06/12	6	313.25	8	310.38	310.00	-2	7,142	-0.03%
2019/06/11	4	306.75	5	307.50	308.50	-1	7,154	-0.01%
2019/06/10	5	298.60	6	298.75	304.00	-1	7,170	-0.01%
2019/06/06	3	291.83	3	290.67	290.00	0	7,179	0.00%
2019/06/05	9	301.72	5	303.50	296.00	4	7,180	0.06%
2019/06/04	2	298.00	1	302.50	297.00	1	7,220	0.01%
2019/06/03	6	300.42	3	301.00	299.00	3	7,319	0.04%
2019/05/31	7	302.07	10	301.05	305.00	-3	7,381	-0.04%
2019/05/30	14	294.43	15	296.10	292.00	-1	7,394	-0.01%
2019/05/29	6	292.17	8	292.94	293.00	-2	7,504	-0.03%
2019/05/28	1	296.50	3	298.00	298.00	-2	7,571	-0.03%
2019/05/27	6	300.17	5	300.10	300.00	1	7,738	0.01%
2019/05/24	0.2	302.00	0	0.00	300.00	0.2	7,834	0.00%
2019/05/23	10	303.20	7	300.64	303.00	3	7,892	0.04%
2019/05/22	12	316.08	10	316.30	309.00	2	7,976	0.03%
2019/05/21	15	310.20	17	306.03	312.50	-2	8,000	-0.02%
2019/05/20	15	308.07	32	304.72	301.50	-17	8,001	-0.21%
2019/05/17	5	315.40	4	316.00	310.00	1	8,077	0.01%
2019/05/16	4	323.50	1	320.50	316.00	3	8,134	0.04%
2019/05/15	7	335.57	4	334.13	333.50	3	8,262	0.04%
2019/05/14	16.1	330.41	49	327.63	331.00	-32.9	8,506	-0.39%
2019/05/13	11	335.00	10	333.25	330.00	1	8,614	0.01%
2019/05/10	13.2	345.93	17	345.88	342.00	-3.8	8,615	-0.04%
2019/05/09	9	341.94	8	341.94	342.50	1	8,626	0.01%
2019/05/08	6	352.58	6	350.50	345.00	0	8,658	0.00%
2019/05/07	4	348.25	4	348.00	348.00	0	8,684	0.00%
2019/05/06	1	340.50	3	340.67	338.00	-2	8,922	-0.02%
2019/05/03	7	348.14	6	351.50	350.50	1	8,966	0.01%
2019/05/02	1	335.00	1	338.00	344.00	0	9,028	0.00%
2019/04/30	24	331.46	22	331.55	337.00	2	9,132	0.02%
2019/04/29	8.1	337.68	5.1	339.10	332.00	3	9,224	0.03%
2019/04/26	15	353.03	6	351.00	350.00	9	9,414	0.10%
2019/04/25	5	349.10	4	351.75	357.00	1	9,504	0.01%
2019/04/24	4	358.75	7	355.06	351.50	-3	9,552	-0.03%
2019/04/23	7	353.43	5	352.40	351.00	2	9,659	0.02%
2019/04/22	6.1	358.92	8	366.06	350.00	-1.9	9,811	-0.02%
2019/04/19	25.5	356.92	23	354.22	360.00	2.5	9,935	0.03%
2019/04/18	19	355.71	20.1	357.47	346.00	-1.1	10,022	-0.01%
2019/04/17	14	345.79	25	346.70	345.00	-11	9,944	-0.11%
2019/04/16	12	338.08	11	339.18	339.00	1	9,991	0.01%
2019/04/15	8	332.00	10	333.60	335.00	-2	10,134	-0.02%
2019/04/12	13	326.85	12	326.13	324.50	1	10,345	0.01%
2019/04/11	20	341.38	28.1	340.76	335.00	-8.1	10,436	-0.08%
2019/04/10	7	345.93	7	346.86	345.00	0	10,425	0.00%
2019/04/09	33.1	351.27	34	352.09	350.50	-1	10,552	-0.01%
2019/04/08	12	338.54	11	338.95	340.00	1	10,527	0.01%
2019/04/03	11	330.18	11	330.45	330.50	0	10,551	0.00%
2019/04/02	12	329.71	15	329.70	326.00	-3	10,601	-0.03%
2019/04/01	14.2	324.57	26	320.23	324.00	-11.9	10,630	-0.11%
2019/03/29	1	301.00	3	302.00	303.00	-2	10,399	-0.02%
2019/03/28	21	300.64	19	301.37	298.50	2	10,616	0.02%
2019/03/27	8	295.75	12	296.25	294.50	-4	10,780	-0.04%
2019/03/26	4	299.25	4	299.50	299.50	0	10,894	0.00%
2019/03/25	19	295.34	5	296.20	297.00	14	11,040	0.13%
2019/03/22	15	309.17	8	308.25	306.00	7	11,121	0.06%
2019/03/21	10	311.85	7	311.43	308.00	3	11,260	0.03%
2019/03/20	17	315.79	21	316.02	313.50	-4	11,329	-0.04%
2019/03/19	12	309.33	14	309.82	308.50	-2	11,396	-0.02%
2019/03/18	9	304.61	11	304.32	304.00	-2	11,462	-0.02%
2019/03/15	15	302.70	15	302.33	304.00	0	11,610	0.00%
2019/03/14	12	296.92	8	299.19	293.50	4	11,695	0.03%
2019/03/13	9	300.78	8	303.13	300.50	1	11,873	0.01%
2019/03/12	15	310.73	12	309.13	303.50	3	11,988	0.03%
2019/03/11	15	311.00	15	310.23	309.50	0	12,113	0.00%
2019/03/08	21	305.57	14	305.04	311.00	7	12,398	0.06%
2019/03/07	17	311.32	21	309.19	306.50	-4	12,506	-0.03%
2019/03/06	13	326.73	16	326.97	325.00	-3	12,647	-0.02%
2019/03/05	14	320.75	12	322.17	320.00	2	12,957	0.02%
2019/03/04	16	330.78	9	332.39	325.50	7	13,150	0.05%
2019/02/27	23	331.15	18	332.39	335.00	5	13,118	0.04%
2019/02/26	24	339.85	24	341.63	332.00	0	13,125	0.00%
2019/02/25	5	331.10	2	332.25	331.00	3	13,139	0.02%
2019/02/22	16	342.94	13	343.73	337.50	3	13,254	0.02%
2019/02/21	7	343.00	5	341.60	340.00	2	13,199	0.02%
2019/02/20	2	354.25	4	351.88	352.00	-2	13,176	-0.02%
2019/02/19	8	348.81	4	349.00	348.00	4	13,351	0.03%
2019/02/18	13	358.38	17.1	356.54	354.00	-4.1	13,400	-0.03%
2019/02/15	20	347.33	20	347.83	355.00	0	13,390	0.00%
2019/02/14	19	344.11	16	344.06	353.00	3	13,391	0.02%
2019/02/13	43	326.44	26.1	331.13	345.00	16.9	13,300	0.13%
2019/02/12	21	313.19	25	312.64	315.50	-4	13,159	-0.03%
2019/02/11	0	0.00	1	296.00	292.00	-1	13,198	-0.01%
2019/01/30	15	289.37	19	288.03	290.00	-4	13,395	-0.03%
2019/01/29	9	280.72	11	280.05	282.50	-2	13,435	-0.01%
2019/01/28	20	294.98	19	295.03	288.00	1	13,513	0.01%
2019/01/25	17	281.06	31	282.89	290.00	-14	13,660	-0.10%
2019/01/24	11	266.59	13	268.27	264.00	-2	13,485	-0.01%
2019/01/23	15.1	264.73	12	264.67	266.00	3.1	13,405	0.02%
2019/01/22	19	267.13	38	267.05	269.00	-19	13,586	-0.14%
2019/01/21	16	266.69	41	265.61	266.50	-25	13,651	-0.18%
2019/01/18	24	262.88	18.1	262.93	263.00	5.9	13,694	0.04%
2019/01/17	14	273.89	11	275.32	272.00	3	13,546	0.02%
2019/01/16	11.1	272.28	11	272.86	273.50	0.1	13,588	0.00%
2019/01/15	14	268.75	9	269.17	271.50	5	13,579	0.04%
2019/01/14	11	274.00	7	276.64	265.50	4	13,566	0.03%
2019/01/11	61	295.43	10	296.40	287.50	51	13,568	0.38%
2019/01/10	42	289.08	20	288.10	292.00	22	13,508	0.16%
2019/01/09	20	280.35	29	279.83	277.00	-9	13,467	-0.07%
2019/01/08	16	271.63	18	272.39	271.50	-2	13,496	-0.01%
2019/01/07	23	266.33	24	266.17	273.00	-1	13,563	-0.01%
2019/01/04	29	246.09	28	243.79	256.00	1	13,583	0.01%
2019/01/03	21.1	259.03	14	257.93	252.50	7.1	13,569	0.05%
2019/01/02	11	278.55	5	275.60	273.00	6	13,637	0.04%
2018/12/28	13	286.23	7	280.64	280.50	6	13,785	0.04%
2018/12/27	3	282.00	5	282.60	290.00	-2	13,841	-0.01%
2018/12/26	4	275.13	3	274.00	264.00	1	13,798	0.01%
2018/12/25	3.1	276.37	5	277.40	275.50	-1.9	13,869	-0.01%
2018/12/24	11	286.18	12	285.54	290.00	-1	13,824	-0.01%
2018/12/22	0	0.00	3	290.00	295.00	-3	13,767	-0.02%
2018/12/21	28	292.54	22	291.25	298.00	6	13,950	0.04%
2018/12/20	27	295.41	24	292.06	294.00	3	13,820	0.02%
2018/12/19	6	319.00	4	317.38	313.50	2	13,677	0.01%
2018/12/18	1	325.00	2	323.75	317.50	-1	13,885	-0.01%
2018/12/17	27	318.57	24	319.75	324.00	3	13,954	0.02%
2018/12/14	13	313.54	14	315.14	315.00	-1	13,977	-0.01%
2018/12/13	13	327.35	7	327.14	328.00	6	13,889	0.04%
2018/12/12	21	329.40	24	329.19	330.00	-3	13,877	-0.02%
2018/12/11	12	321.71	6	321.25	315.50	6	13,873	0.04%
2018/12/10	18	311.03	18	311.61	316.50	0	13,931	0.00%
2018/12/07	17	321.76	17	323.97	323.50	0	13,904	0.00%
2018/12/06	15	328.37	17	330.18	319.50	-2	13,948	-0.01%
2018/12/05	3	345.67	5	348.70	346.00	-2	13,847	-0.01%
2018/12/04	17	362.79	19	364.66	361.50	-2	13,889	-0.01%
2018/12/03	20	384.68	17	384.79	375.00	3	13,917	0.02%
2018/11/30	13	361.65	15	361.07	366.00	-2	13,691	-0.01%
2018/11/29	9	358.83	9	356.83	356.00	0	13,528	0.00%
2018/11/28	16	343.34	15	341.83	344.50	1	13,391	0.01%
2018/11/27	7	312.43	12.1	316.52	334.00	-5.1	13,129	-0.04%
2018/11/26	1	306.00	12	304.50	304.00	-11	12,935	-0.09%
2018/11/23	14	300.86	10	300.80	295.00	4	12,923	0.03%
2018/11/22	18	305.22	13	309.04	299.50	5	12,835	0.04%
2018/11/21	17	305.38	21	306.48	312.00	-4	12,672	-0.03%
2018/11/20	0	0.00	1	293.50	295.50	-1	12,488	-0.01%
2018/11/19	4	292.75	8	293.19	296.00	-4	12,557	-0.03%
2018/11/16	20	300.50	7	304.71	292.00	13	12,504	0.10%
2018/11/15	9	295.39	13	298.88	302.00	-4	12,368	-0.03%
2018/11/14	10.1	296.57	15	296.57	294.00	-4.9	12,369	-0.04%
2018/11/13	20	289.78	28	289.18	294.50	-8	12,439	-0.06%
2018/11/12	5	293.10	8	292.13	297.00	-3	12,329	-0.02%
2018/11/09	6	296.33	13	291.65	294.00	-7	12,298	-0.06%
2018/11/08	10	304.60	8	304.19	292.50	2	12,225	0.02%
2018/11/07	16	292.59	14	295.11	296.50	2	12,146	0.02%
2018/11/06	10	288.30	9	288.22	278.00	1	11,990	0.01%
2018/11/05	9	287.89	16	288.97	299.00	-7	11,952	-0.06%
2018/11/02	36	286.78	27	286.13	287.00	9	11,943	0.08%
2018/11/01	1	269.00	2	265.75	270.00	-1	11,716	-0.01%
2018/10/31	2	245.50	1	245.50	245.50	1	11,649	0.01%
2018/10/30	23	222.33	29	218.88	223.50	-6	11,666	-0.05%
2018/10/29	7	210.79	8	208.81	220.50	-1	11,469	-0.01%
2018/10/26	15	212.00	21	208.45	200.50	-6	11,380	-0.05%
2018/10/25	6	215.83	107	216.50	214.50	-101	11,212	-0.90%	大賣/鉅額交易
2018/10/24	12	243.83	206	242.81	238.00	-194	11,080	-1.75%	大賣/鉅額交易
2018/10/23	2	246.75	2	249.75	245.50	0	10,927	0.00%
2018/10/22	1	250.50	8	252.00	257.00	-7	10,839	-0.06%
2018/10/19	8	248.50	2	250.75	246.50	6	10,748	0.06%
2018/10/18	8	269.25	7	272.29	265.00	1	10,581	0.01%
2018/10/17	13	266.46	12	266.13	269.50	1	10,438	0.01%
2018/10/16	11	266.59	12	267.08	258.50	-1	10,298	-0.01%
2018/10/15	10	256.55	10	258.05	262.50	0	10,177	0.00%
2018/10/12	11	258.50	109	257.00	260.00	-98	10,046	-0.98%	大賣/
2018/10/11	28	248.48	27	248.11	246.50	1	9,807	0.01%
2018/10/09	21	261.02	26	257.65	267.00	-5	9,571	-0.05%
2018/10/08	33	265.11	33	260.32	253.00	0	9,293	0.00%
2018/10/05	10	282.20	3	287.33	275.00	7	9,026	0.08%
2018/10/04	11	309.73	9	307.67	304.50	2	8,783	0.02%
2018/10/03	7	321.50	73	321.38	312.50	-66	8,652	-0.76%
2018/10/02	9	336.44	10	335.00	333.50	-1	8,538	-0.01%
2018/10/01	6	333.25	9	334.50	339.00	-3	8,544	-0.04%
2018/09/28	14	336.75	15	335.50	336.50	-1	8,532	-0.01%
2018/09/27	15	331.80	13	327.88	320.00	2	8,366	0.02%
2018/09/26	8	342.44	6	344.00	344.00	2	8,331	0.02%
2018/09/25	29	344.05	26	343.96	348.50	3	8,202	0.04%
2018/09/21	4	319.75	40	323.71	331.50	-36	7,889	-0.46%
2018/09/20	5	297.40	17	300.41	301.50	-12	7,700	-0.16%
2018/09/19	86	296.55	14	298.82	291.50	72	7,583	0.95%
2018/09/18	106	294.76	4	294.75	291.50	102	7,552	1.35%	大買/鉅額交易
2018/09/17	10	311.25	3	308.67	306.00	7	7,493	0.09%
2018/09/14	8	303.81	159	307.11	314.00	-151	7,337	-2.06%	大賣/鉅額交易
2018/09/13	11	294.36	76	294.17	285.50	-65	7,191	-0.90%
2018/09/12	14	299.96	53	301.20	294.00	-39	7,042	-0.55%
2018/09/11	7	303.36	49	303.37	314.50	-42	6,854	-0.61%
2018/09/10	11	307.14	23	310.93	301.00	-12	6,685	-0.18%
2018/09/07	13	356.77	10	351.15	334.00	3	6,490	0.05%
2018/09/06	4	361.63	5	363.30	364.50	-1	6,290	-0.02%
2018/09/05	5	354.30	5	354.50	352.00	0	6,239	0.00%
2018/09/04	10	353.65	11	351.91	354.00	-1	6,213	-0.02%
2018/09/03	11	361.36	7	357.14	355.00	4	6,117	0.07%
2018/08/31	2	393.50	4	395.75	392.00	-2	6,010	-0.03%
2018/08/30	5	409.30	8	409.06	405.50	-3	5,953	-0.05%
2018/08/29	4	386.13	4	389.75	394.00	0	5,874	0.00%
2018/08/28	8	386.81	3	384.50	384.00	5	5,878	0.09%
2018/08/27	14	382.57	20	383.30	389.00	-6	5,845	-0.10%
2018/08/24	11	371.68	13	371.00	368.00	-2	5,848	-0.03%
2018/08/23	10	384.50	10	386.10	387.50	0	5,850	0.00%
2018/08/22	11	383.64	11	384.27	382.00	0	5,934	0.00%
2018/08/21	14	385.14	13.5	384.44	393.00	0.5	5,884	0.01%
2018/08/20	14	366.57	10	363.45	366.00	4	5,792	0.07%
2018/08/17	10	406.25	11	399.36	393.50	-1	5,632	-0.02%
2018/08/16	6	397.75	7	400.21	409.50	-1	5,620	-0.02%
2018/08/15	11	403.36	10	402.95	399.50	1	5,601	0.02%
2018/08/14	14	404.11	18	405.78	419.00	-4	5,582	-0.07%
2018/08/13	56	413.40	3	422.50	404.50	53	5,472	0.97%
2018/08/10	4	444.25	7	445.93	449.00	-3	5,458	-0.05%
2018/08/09	6	445.17	1	452.00	438.00	5	5,486	0.09%
2018/08/08	31	481.98	1	467.00	464.50	30	5,522	0.54%
2018/08/07	1	501.00	2	505.00	505.00	-1	5,553	-0.02%
2018/08/03	52	471.93	3	471.00	475.00	49	5,806	0.84%
2018/08/02	54	476.31	1	496.00	479.00	53	5,715	0.93%
2018/08/01	42	502.39	1	501.00	504.00	41	5,685	0.72%
2018/07/31	20	518.00	1	518.00	517.00	19	5,673	0.33%
2018/07/30	21	521.19	1	523.00	523.00	20	5,675	0.35%
2018/07/27	21.3	528.95	1	531.00	541.00	20.3	5,696	0.36%
2018/07/26	2.2	538.73	0	0.00	536.00	2.2	5,742	0.04%
2018/07/25	1	521.00	2	527.00	530.00	-1	5,681	-0.02%
2018/07/24	0	0.00	1	512.00	513.00	-1	5,654	-0.02%
2018/07/23	13	488.38	2	491.00	498.00	11	5,649	0.19%
2018/07/20	11	527.27	12	517.83	511.00	-1	5,609	-0.02%
2018/07/19	2	520.00	4	524.25	534.00	-2	5,531	-0.04%
2018/07/18	1	497.00	1	507.00	504.00	0	5,504	0.00%
2018/07/17	1	511.00	1	500.00	500.00	0	5,495	0.00%
2018/07/16	2	521.50	0	0.00	520.00	2	5,490	0.04%
2018/07/13	3	518.67	5	519.40	512.00	-2	5,569	-0.04%
2018/07/12	1	519.00	11	516.73	510.00	-10	5,587	-0.18%
2018/07/11	1	508.00	1.5	516.24	514.00	-0.5	5,616	-0.01%
2018/07/10	4	524.00	10	523.70	521.00	-6	5,676	-0.11%
2018/07/09	5	512.20	19	515.16	513.00	-14	5,778	-0.24%
2018/07/06	4	472.25	23	479.52	493.50	-19	5,705	-0.33%
2018/07/05	3	461.00	15.8	462.97	449.00	-12.8	5,618	-0.23%
2018/07/04	31	458.13	6	451.00	455.00	25	5,605	0.45%
2018/07/03	12	483.04	3	486.50	485.50	9	5,552	0.16%
2018/07/02	3	500.83	1	493.50	482.00	2	5,554	0.04%
2018/06/29	2	508.50	3	503.50	507.00	-1	5,526	-0.02%
2018/06/28	10	522.80	10	514.10	505.00	0	5,486	0.00%
2018/06/27	11	517.73	10.4	522.51	528.00	0.6	5,472	0.01%
2018/06/26	9	503.89	10	507.70	501.00	-1	5,420	-0.02%
2018/06/25	3	488.17	3	487.33	490.50	0	5,367	0.00%
2018/06/22	4	502.38	2	492.00	492.00	2	5,387	0.04%
2018/06/21	6	506.00	7	511.86	514.00	-1	5,355	-0.02%
2018/06/20	10	496.25	2	491.50	491.50	8	5,376	0.15%
2018/06/19	3	512.67	3	516.00	505.00	0	5,417	0.00%
2018/06/15	2	524.50	5	524.60	519.00	-3	5,434	-0.06%
2018/06/14	12	521.08	18	523.22	529.00	-6	5,431	-0.11%
2018/06/13	12	525.00	1	540.00	516.00	11	5,460	0.20%
2018/06/12	2	558.00	3.4	558.36	546.00	-1.4	5,540	-0.02%
2018/06/11	4	556.50	8	558.88	551.00	-4	5,489	-0.07%
2018/06/08	9	537.44	60	537.90	542.00	-51	5,448	-0.94%
2018/06/07	2	570.00	9	571.44	554.00	-7	5,420	-0.13%
2018/06/06	8	568.63	16.5	568.18	567.00	-8.5	5,440	-0.16%
2018/06/05	36	550.58	17.5	549.23	560.00	18.5	5,434	0.34%
2018/06/04	7	564.29	3	572.00	564.00	4	5,369	0.07%
2018/06/01	20	576.90	9	577.33	571.00	11	5,380	0.20%
2018/05/31	16	613.50	13	603.85	593.00	3	5,309	0.06%
2018/05/30	9	597.11	15	602.00	621.00	-6	5,183	-0.12%
2018/05/29	11	586.27	11	587.27	584.00	0	5,073	0.00%
2018/05/28	9	580.44	7	581.29	575.00	2	5,012	0.04%
2018/05/25	6	555.33	10	557.00	568.00	-4	4,972	-0.08%
2018/05/24	5	539.20	2	543.50	544.00	3	4,904	0.06%
2018/05/23	6	538.50	6	540.00	538.00	0	4,852	0.00%
2018/05/22	13	546.31	17	546.12	542.00	-4	4,766	-0.08%
2018/05/21	5	560.40	6	562.17	561.00	-1	4,740	-0.02%
2018/05/18	6	562.67	6	564.00	561.00	0	4,711	0.00%
2018/05/17	7	576.57	5	569.20	560.00	2	4,688	0.04%
2018/05/16	16	604.19	108	622.45	580.00	-92	4,606	-2.00%	大賣/
2018/05/15	14	592.07	68	587.29	580.00	-54	4,474	-1.21%
2018/05/14	10	554.00	16	565.13	583.00	-6	4,405	-0.14%
2018/05/11	3	533.33	6	532.83	530.00	-3	4,252	-0.07%
2018/05/10	2	501.50	2	498.75	500.00	0	4,107	0.00%
2018/05/09	5	511.40	2	502.00	500.00	3	4,106	0.07%
2018/05/08	1	498.50	2	502.75	497.00	-1	4,061	-0.02%
2018/05/07	2	482.25	1	487.50	490.50	1	4,035	0.02%
2018/05/04	2	474.50	1	498.50	474.00	1	4,039	0.02%
2018/05/03	11	508.95	12	503.33	491.00	-1	4,058	-0.02%
2018/05/02	4	489.00	44	489.73	492.50	-40	4,034	-0.99%
2018/04/30	0	0.00	1	491.50	483.00	-1	4,050	-0.02%
2018/04/27	1	486.00	1	483.50	488.00	0	4,112	0.00%
2018/04/26	2	480.00	43	488.02	477.50	-41	4,229	-0.97%
2018/04/25	0	0.00	1	477.50	475.50	-1	4,248	-0.02%
2018/04/24	5	477.40	12	492.63	475.00	-7	4,281	-0.16%
2018/04/23	5	514.40	1	508.00	508.00	4	4,248	0.09%
2018/04/20	2	517.00	21	509.76	508.00	-19	4,268	-0.45%
2018/04/19	6	530.67	7	529.29	523.00	-1	4,248	-0.02%
2018/04/18	4	513.00	21	508.57	520.00	-17	4,163	-0.41%
2018/04/17	1	517.00	4	514.50	505.00	-3	4,186	-0.07%
2018/04/16	3	513.67	10	508.70	519.00	-7	4,225	-0.17%
2018/04/13	21	497.19	18	495.50	493.00	3	4,196	0.07%
2018/04/12	1	470.00	2	474.50	475.00	-1	4,055	-0.02%
2018/04/11	0	0.00	9	466.50	465.00	-9	4,120	-0.22%
2018/04/10	5	471.80	3	466.50	458.50	2	4,164	0.05%
2018/04/09	0	0.00	7	467.79	472.00	-7	4,251	-0.16%
2018/04/03	3	456.17	6	454.08	464.00	-3	4,209	-0.07%
2018/04/02	9	446.06	6	448.00	449.50	3	4,213	0.07%
2018/03/31	3	459.33	2	454.25	455.00	1	4,237	0.02%
2018/03/30	4	469.25	2	470.50	470.00	2	4,282	0.05%
2018/03/29	2	471.00	1	470.00	463.50	1	4,333	0.02%
2018/03/28	4	464.25	4	463.75	464.00	0	4,310	0.00%
2018/03/27	3	469.83	6	468.00	472.00	-3	4,289	-0.07%
2018/03/26	2	449.50	2	448.75	452.00	0	4,301	0.00%
2018/03/23	8	447.88	7	447.00	443.50	1	4,316	0.02%
2018/03/22	4	473.00	7	477.36	469.00	-3	4,303	-0.07%
2018/03/21	6	462.42	4	460.63	459.50	2	4,226	0.05%
2018/03/20	2	449.00	2	449.50	458.00	0	4,227	0.00%
2018/03/19	15	470.53	7	467.07	449.50	8	4,232	0.19%
2018/03/16	23	465.59	5	460.80	460.00	18	4,192	0.43%
2018/03/14	1	439.00	9	439.28	441.50	-8	4,184	-0.19%
2018/03/13	9	443.39	12	446.96	443.00	-3	4,320	-0.07%
2018/03/12	6	441.17	8	440.94	440.00	-2	4,373	-0.05%
2018/03/09	13	430.15	6	426.50	426.50	7	4,372	0.16%
2018/03/08	1	428.00	1	425.50	425.50	0	4,415	0.00%
2018/03/07	2	418.25	3	423.33	422.50	-1	4,473	-0.02%
2018/03/06	2	413.25	1	415.50	417.00	1	4,507	0.02%
2018/03/05	3	409.67	4	403.50	402.00	-1	4,602	-0.02%
2018/03/02	2	412.25	0	0.00	409.00	2	4,618	0.04%
2018/03/01	5	419.40	0	0.00	421.50	5	4,643	0.11%
2018/02/27	7	423.29	1	420.00	426.00	6	4,686	0.13%
2018/02/26	7	427.00	0	0.00	419.00	7	4,705	0.15%
2018/02/23	1	426.50	0	0.00	420.00	1	4,754	0.02%
2018/02/22	1	420.50	0	0.00	424.00	1	4,884	0.02%
2018/02/21	1	432.50	2	425.75	421.00	-1	5,035	-0.02%
2018/02/12	3	406.33	5	405.90	405.50	-2	5,021	-0.04%
2018/02/09	3	404.50	4	392.75	402.00	-1	5,047	-0.02%
2018/02/08	18	418.97	60	420.38	415.00	-42	5,024	-0.84%
2018/02/07	1	417.00	10	432.90	433.00	-9	5,016	-0.18%
2018/02/06	5.1	408.20	9	404.78	394.00	-3.9	5,086	-0.08%
2018/02/05	1	433.00	3	431.00	437.00	-2	5,229	-0.04%
2018/02/02	2	447.00	2	443.50	445.00	0	5,378	0.00%
2018/02/01	2	452.50	3	451.33	451.00	-1	5,463	-0.02%
2018/01/31	1	433.00	32	435.09	446.00	-31	5,546	-0.56%
2018/01/30	8	441.25	0	0.00	440.50	8	5,568	0.14%
2018/01/29	3	444.17	0	0.00	438.50	3	5,573	0.05%
2018/01/26	6	446.00	0	0.00	438.00	6	5,604	0.11%
2018/01/25	1	461.00	3	459.17	452.50	-2	5,576	-0.04%
2018/01/24	3	468.83	2	468.50	468.50	1	5,552	0.02%
2018/01/23	10	478.25	6	475.17	467.50	4	5,557	0.07%
2018/01/22	24	473.08	17	472.50	479.00	7	5,541	0.13%
2018/01/19	4	444.25	3.1	440.23	442.00	0.9	5,490	0.02%
2018/01/18	4	440.00	11	442.50	439.00	-7	5,512	-0.13%
2018/01/17	5	428.80	1	428.50	427.50	4	5,514	0.07%
2018/01/16	5	434.70	9	434.11	433.00	-4	5,546	-0.07%
2018/01/15	3	430.00	3	429.50	432.00	0	5,556	0.00%
2018/01/12	3	428.83	2	433.00	433.00	1	5,644	0.02%
2018/01/11	6	420.58	12	418.88	431.50	-6	5,738	-0.10%
2018/01/10	4	433.50	2	431.50	417.00	2	5,738	0.03%
2018/01/09	41	444.22	3	443.50	445.50	38	5,716	0.66%
2018/01/08	12	431.33	11	436.82	435.00	1	5,727	0.02%
2018/01/05	4	440.00	9	441.67	433.50	-5	5,733	-0.09%
2018/01/04	14	433.79	11	430.23	430.00	3	5,747	0.05%
2018/01/03	15	422.93	28	428.34	429.00	-13	5,736	-0.23%
2018/01/02	12	400.75	5	400.30	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－30天前

...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

臺銀證券券商分點個股進出
臺銀證券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

臺銀證券 券商分點個股進出 臺銀證券 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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析