環球晶 (6488)-統一-新竹券商分點個股進出

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
395.5
漲跌
▼10.5
漲幅
-2.59%
成交量
3,431張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	55.4	393.31	0.6	397.50	395.50	54.8	1,547	3.54%
2024/12/11	23.1	412.10	0.2	411.00	406.00	22.9	1,499	1.53%
2024/12/10	2	416.98	2	421.00	413.00	0	1,492	0.00%
2024/12/09	61	419.07	0	0.00	420.00	61	1,484	4.11%
2024/12/06	0	0.00	1	428.00	423.50	-1	1,475	-0.07%
2024/12/05	1	426.04	20	429.13	426.50	-19	1,467	-1.29%
2024/12/04	35	423.29	0.1	425.00	424.00	35	1,472	2.37%
2024/12/03	0	425.00	0.1	425.00	421.50	0	1,490	0.00%
2024/12/02	0	0.00	15	426.50	421.00	-15	1,477	-1.02%
2024/11/29	1	409.00	0	0.00	410.00	1	1,440	0.07%
2024/11/28	31	414.47	0	0.00	413.00	31	1,413	2.20%
2024/11/27	1.1	430.43	1	436.50	422.00	0.1	1,387	0.01%
2024/11/26	3.1	432.01	0	0.00	430.50	3.1	1,370	0.22%
2024/11/25	0.1	426.00	1	429.50	434.50	-1	1,352	-0.07%
2024/11/20	0.1	427.00	0	0.00	424.00	0.1	1,301	0.00%
2024/11/19	0	429.00	0	0.00	429.50	0	1,294	0.00%
2024/11/18	1.1	428.46	0	0.00	428.50	1.1	1,288	0.08%
2024/11/14	3.1	430.86	1	423.50	424.00	2.1	1,285	0.16%
2024/11/13	0.2	438.83	1	440.00	440.00	-0.9	1,264	-0.07%
2024/11/11	0	0.00	15	437.93	439.00	-15	1,249	-1.20%
2024/11/08	13	425.23	5.1	427.01	426.50	7.9	1,217	0.65%
2024/11/07	2.2	405.87	0	0.00	406.00	2.2	1,207	0.18%
2024/11/06	3.2	405.18	0	0.00	402.00	3.2	1,184	0.27%
2024/11/05	0	0.00	1	419.00	418.00	-1	1,206	-0.08%
2024/11/01	2	413.75	0	0.00	418.00	2	1,260	0.16%
2024/10/30	1	423.00	0.1	425.50	424.00	0.9	1,264	0.07%
2024/10/29	1	422.44	0	422.50	419.50	1	1,275	0.08%
2024/10/25	1	429.00	0	0.00	430.00	1	1,313	0.08%
2024/10/24	1	431.00	0	0.00	430.00	1	1,340	0.07%
2024/10/23	0.1	438.50	0	0.00	431.00	0.1	1,363	0.01%
2024/10/22	0.1	434.50	1	440.50	439.50	-1	1,385	-0.07%
2024/10/21	2	430.00	0	0.00	433.00	2	1,409	0.14%
2024/10/18	4.1	437.75	0	0.00	430.00	4.1	1,432	0.29%
2024/10/16	1	443.00	0	0.00	443.00	1	1,474	0.07%
2024/10/15	0	0.00	1	444.00	445.00	-1	1,484	-0.07%
2024/10/14	0.1	444.00	0	0.00	444.00	0.1	1,481	0.00%
2024/10/11	0.1	446.50	0.1	443.00	445.00	-0.1	1,498	0.00%
2024/10/09	0.1	440.00	0	0.00	438.50	0.1	1,502	0.01%
2024/10/08	2.1	440.73	1	441.50	440.50	1.1	1,505	0.07%
2024/10/04	1	450.00	0	0.00	450.00	1	1,543	0.06%
2024/10/01	1	452.50	0	0.00	452.50	1	1,549	0.06%
2024/09/30	2	456.50	55	456.32	455.00	-53	1,590	-3.33%
2024/09/25	0	0.00	0.1	467.50	464.50	-0.1	1,702	-0.01%
2024/09/24	1.1	458.73	0	0.00	456.00	1.1	1,703	0.06%
2024/09/23	0.1	464.00	0	0.00	464.00	0.1	1,706	0.00%
2024/09/16	0	0.00	1	460.00	461.00	-1	1,699	-0.06%
2024/09/11	1	450.00	27	450.65	450.50	-26	1,772	-1.47%
2024/09/06	1	448.00	0	0.00	454.50	1	1,827	0.05%
2024/09/05	0.1	450.17	40	451.64	449.00	-39.9	1,838	-2.17%
2024/09/04	5.1	460.46	141	457.77	457.00	-135.9	1,840	-7.39%	大賣/鉅額交易
2024/08/30	0	0.00	2	483.00	484.50	-2	1,849	-0.11%
2024/08/27	0.1	475.96	0	0.00	473.00	0.1	1,924	0.01%
2024/08/23	0	0.00	10	476.05	479.00	-10	1,942	-0.51%
2024/08/22	1	479.00	0	0.00	479.00	1	1,953	0.05%
2024/08/21	1	480.50	0	0.00	479.50	1	1,955	0.05%
2024/08/20	0	0.00	1	491.00	489.50	-1	1,959	-0.05%
2024/08/19	1	487.00	1	490.50	487.50	0	1,958	0.00%
2024/08/15	2	477.25	1	478.50	475.50	1	1,953	0.05%
2024/08/14	3	481.17	4	482.88	485.00	-1	1,950	-0.05%
2024/08/13	0	0.00	1	466.00	461.50	-1	1,937	-0.05%
2024/08/09	2	449.03	2	457.50	454.00	0	1,940	0.00%
2024/08/08	0	447.75	0	0.00	443.00	0	1,915	0.00%
2024/08/07	1.3	447.85	2	458.25	460.50	-0.7	1,899	-0.04%
2024/08/06	1	470.00	60	468.18	468.50	-59	1,852	-3.19%
2024/08/05	2.1	470.94	150	459.06	454.00	-148	1,850	-7.99%	大賣/鉅額交易
2024/08/02	0	0.00	1	497.50	503.00	-1	1,858	-0.05%
2024/08/01	0	0.00	3	516.67	512.00	-3	1,867	-0.16%
2024/07/31	1	502.00	11.1	500.08	496.00	-10.1	1,923	-0.52%
2024/07/30	22	484.27	12	493.96	493.50	10	1,928	0.52%
2024/07/29	2	500.50	1	502.00	498.00	1	1,917	0.05%
2024/07/26	4.1	503.81	26	504.62	506.00	-22	1,903	-1.15%
2024/07/23	59	513.73	0	0.00	512.00	59	1,883	3.13%
2024/07/22	3	530.00	0	0.00	519.00	3	1,866	0.16%
2024/07/19	6	549.17	0	0.00	544.00	6	1,847	0.32%
2024/07/18	1.1	560.10	0	0.00	565.00	1.1	1,824	0.06%
2024/07/17	2	576.00	0	0.00	576.00	2	1,800	0.11%
2024/07/16	1	581.00	0	0.00	584.00	1	1,804	0.06%
2024/07/15	2	587.00	1.4	588.71	588.00	0.6	1,848	0.03%
2024/07/11	3	588.67	40	589.00	587.00	-37	1,871	-1.98%
2024/07/10	0.1	587.82	2	580.50	588.00	-1.9	1,897	-0.10%
2024/07/09	31	580.55	0	0.00	580.00	31	1,910	1.62%
2024/07/08	0	0.00	65	590.37	593.00	-65	1,928	-3.37%
2024/07/05	0	0.00	1	581.00	582.00	-1	1,916	-0.05%
2024/07/04	2	575.00	164	578.52	581.00	-162	1,919	-8.44%	大賣/鉅額交易
2024/07/03	0	0.00	10	563.00	560.00	-10	1,893	-0.53%
2024/07/02	0	0.00	84	567.83	563.00	-84	1,883	-4.46%
2024/07/01	2.4	568.42	9.1	556.19	565.00	-6.7	1,857	-0.36%
2024/06/28	0	0.00	5	540.00	539.00	-5	1,819	-0.27%
2024/06/27	0	0.00	107	537.89	538.00	-107	1,841	-5.81%	大賣/鉅額交易
2024/06/26	28	530.00	30	532.67	530.00	-2	1,909	-0.10%
2024/06/25	31	529.03	0	0.00	528.00	31	1,950	1.59%
2024/06/24	80	533.00	0	0.00	530.00	80	2,049	3.90%
2024/06/21	80	537.71	0	0.00	540.00	80	2,084	3.84%
2024/06/20	0	0.00	20	543.00	543.00	-20	2,085	-0.96%
2024/06/19	25	540.24	90	541.63	540.00	-65	2,104	-3.09%
2024/06/18	30	528.00	1	534.00	532.00	29	2,116	1.37%
2024/06/17	2	528.50	3	530.33	530.00	-1	2,136	-0.05%
2024/06/14	54	529.98	0	0.00	534.00	54	2,162	2.50%
2024/06/12	0	0.00	4	542.25	543.00	-4	2,156	-0.19%
2024/06/11	1	535.00	0	0.00	535.00	1	2,173	0.05%
2024/06/07	0	0.00	107	540.19	542.00	-107	2,193	-4.88%	大賣/鉅額交易
2024/06/06	40	531.28	90	535.22	533.00	-50	2,190	-2.28%
2024/06/05	60	530.33	10	532.00	529.00	50	2,203	2.27%
2024/06/04	30	535.33	30	539.17	533.00	0	2,306	0.00%
2024/06/03	0	0.00	79	531.01	534.00	-79	2,321	-3.40%
2024/05/31	61.1	523.07	52	526.87	527.00	9.1	2,311	0.39%
2024/05/30	50	520.86	0	0.00	521.00	50	2,287	2.19%
2024/05/29	50	528.00	1	527.00	527.00	49	2,295	2.13%
2024/05/28	22	527.14	20	530.10	530.00	2	2,300	0.09%
2024/05/27	52	524.56	0	0.00	526.00	52	2,322	2.24%
2024/05/24	30	515.67	50	521.00	525.00	-20	2,337	-0.86%
2024/05/23	3	518.00	10	519.00	520.00	-7	2,336	-0.30%
2024/05/21	2	514.50	0	0.00	517.00	2	2,340	0.09%
2024/05/20	0	0.00	20	523.00	524.00	-20	2,339	-0.85%
2024/05/15	0.2	515.00	2	514.50	513.00	-1.8	2,356	-0.08%
2024/05/14	51	511.39	0	0.00	513.00	51	2,410	2.12%
2024/05/13	0	0.00	1	512.00	516.00	-1	2,405	-0.04%
2024/05/10	0	0.00	3	510.33	515.00	-3	2,393	-0.13%
2024/05/09	3	504.33	0	0.00	504.00	3	2,383	0.13%
2024/05/08	2	514.00	0	0.00	512.00	2	2,359	0.08%
2024/05/06	0	529.00	1	531.00	529.00	-1	2,289	-0.04%
2024/05/02	0	0.00	1	517.00	514.00	-1	2,206	-0.05%
2024/04/30	1	522.00	1	523.00	522.00	0	2,189	0.00%
2024/04/26	0	0.00	5	514.60	511.00	-5	2,197	-0.23%
2024/04/25	5	508.60	1	508.00	507.00	4	2,201	0.18%
2024/04/24	1	518.00	3	518.33	525.00	-2	2,208	-0.09%
2024/04/23	1	504.00	1	510.00	504.00	0	2,218	0.00%
2024/04/22	9.1	512.76	1	505.00	503.00	8.1	2,215	0.36%
2024/04/19	11	526.64	3	528.67	520.00	8	2,190	0.37%
2024/04/18	1	548.00	0	0.00	547.00	1	2,135	0.05%
2024/04/16	1	535.00	2	537.50	535.00	-1	2,109	-0.05%
2024/04/15	2	543.50	1	542.00	545.00	1	2,076	0.05%
2024/04/12	2.1	546.71	4.2	553.81	545.00	-2.2	2,053	-0.10%
2024/04/11	27.1	548.23	0	0.00	545.00	27.1	2,023	1.34%
2024/04/10	1	554.00	0	0.00	553.00	1	2,012	0.05%
2024/04/09	0.1	554.00	0	0.00	551.00	0.1	2,031	0.00%
2024/04/08	11	547.91	10	551.00	551.00	1	2,025	0.05%
2024/04/03	31	550.94	31	556.32	555.00	0	2,018	0.00%
2024/04/02	2.1	560.51	1	559.00	558.00	1.1	2,034	0.05%
2024/04/01	66	562.91	3	565.00	563.00	63	2,051	3.07%
2024/03/29	5	558.60	98	576.97	580.00	-93	2,023	-4.60%
2024/03/28	3.1	550.10	23	553.96	555.00	-19.9	1,949	-1.02%
2024/03/27	190	547.36	64	548.34	548.00	126	1,912	6.59%	大買/鉅額交易
2024/03/26	123	573.22	5	567.02	565.00	118	1,809	6.52%	大買/鉅額交易
2024/03/25	59	583.92	0	0.00	582.00	59	1,778	3.32%
2024/03/22	118.1	597.94	11	592.64	592.00	107.1	1,772	6.04%	大買/鉅額交易
2024/03/21	12	601.00	61	607.21	607.00	-49	1,757	-2.79%
2024/03/20	41	593.07	81	601.64	594.00	-40	1,768	-2.26%
2024/03/19	10	591.99	53	593.17	593.00	-43	1,744	-2.46%
2024/03/18	1	576.00	21.2	578.82	576.00	-20.2	1,727	-1.17%
2024/03/15	105.1	575.60	2.1	577.81	576.00	103	1,790	5.75%	大買/鉅額交易
2024/03/14	101	592.98	0	0.00	592.00	101	1,753	5.76%	大買/鉅額交易
2024/03/13	0.1	606.00	0	0.00	609.00	0.1	1,739	0.01%
2024/03/12	1	613.00	2	611.00	612.00	-1	1,717	-0.06%
2024/03/11	0	0.00	0.2	608.00	608.00	-0.2	1,713	-0.01%
2024/03/08	29.1	617.44	39.1	623.93	606.00	-10	1,720	-0.58%
2024/03/07	1	596.00	96.2	593.46	596.00	-95.2	1,631	-5.84%
2024/03/06	0.2	575.00	20	575.00	576.00	-19.8	1,599	-1.24%
2024/03/05	0	0.00	20	576.00	575.00	-20	1,628	-1.23%
2024/03/04	0	0.00	64	570.19	572.00	-64	1,665	-3.84%
2024/03/01	74	556.15	0	0.00	560.00	74	1,729	4.28%
2024/02/29	20.1	556.01	2	563.00	558.00	18.1	1,719	1.05%
2024/02/27	62	564.87	0	0.00	555.00	62	1,691	3.67%
2024/02/26	0	0.00	20	578.15	575.00	-20	1,691	-1.18%
2024/02/23	41	573.54	0	0.00	568.00	41	1,688	2.43%
2024/02/22	2.1	570.90	74	570.38	575.00	-72	1,685	-4.27%
2024/02/21	1.2	561.52	15	566.00	562.00	-13.9	1,683	-0.82%
2024/02/20	21	556.00	25	560.72	560.00	-4	1,680	-0.24%
2024/02/19	40	557.28	10	561.50	560.00	30	1,688	1.78%
2024/02/16	11.1	550.86	10	560.00	562.00	1.1	1,715	0.06%
2024/02/15	76.1	556.75	22	559.00	555.00	54.1	1,696	3.19%
2024/02/02	0	0.00	0.1	580.00	579.00	-0.1	1,653	-0.01%
2024/02/01	2	577.00	0	0.00	577.00	2	1,665	0.12%
2024/01/25	0	589.00	0	0.00	594.00	0	1,813	0.00%
2024/01/23	0	0.00	10	594.00	597.00	-10	1,844	-0.54%
2024/01/19	0.1	578.00	1	583.00	582.00	-0.9	1,830	-0.05%
2024/01/17	1	584.95	0	0.00	577.00	1	1,797	0.06%
2024/01/16	0.1	594.82	0	0.00	591.00	0.1	1,767	0.01%
2024/01/12	26.1	596.77	0	0.00	598.00	26.1	1,745	1.49%
2024/01/11	0	0.00	0.1	593.00	601.00	-0.1	1,737	0.00%
2024/01/09	0	0.00	1	590.00	589.00	-1	1,729	-0.06%
2024/01/08	0	0.00	1	591.00	586.00	-1	1,727	-0.06%
2024/01/05	1	584.03	48	589.40	584.00	-47	1,726	-2.72%
2024/01/04	0.1	581.00	35.1	579.06	579.00	-35	1,719	-2.03%
2024/01/03	43	568.95	3	568.00	573.00	40	1,725	2.32%
2024/01/02	11	579.91	0	0.00	580.00	11	1,688	0.65%
2023/12/29	60	586.92	5	587.60	587.00	55	1,674	3.28%
2023/12/28	2	589.50	1	588.00	588.00	1	1,668	0.06%
2023/12/27	7.1	600.99	8	600.38	598.00	-1	1,629	-0.06%
2023/12/26	1	612.00	0	0.00	615.00	1	1,595	0.06%
2023/12/22	0	607.00	0	0.00	612.00	0	1,587	0.00%
2023/12/21	1	611.00	2	615.00	614.00	-1	1,576	-0.06%
2023/12/20	0	0.00	1	623.00	613.00	-1	1,570	-0.06%
2023/12/19	4	615.75	1	613.00	615.00	3	1,553	0.19%
2023/12/18	1	615.00	0	0.00	626.00	1	1,534	0.07%
2023/12/15	1	630.00	4	626.50	628.00	-3	1,520	-0.20%
2023/12/14	2	612.50	2	613.50	613.00	0	1,461	0.00%
2023/12/13	2	612.00	0	0.00	610.00	2	1,447	0.14%
2023/12/12	5	611.60	80.2	615.93	622.00	-75.2	1,439	-5.22%
2023/12/11	0	585.00	0	0.00	589.00	0	1,389	0.00%
2023/12/08	0	0.00	3	583.00	579.00	-3	1,389	-0.22%
2023/12/07	3	577.67	1	582.00	575.00	2	1,380	0.14%
2023/12/06	0	0.00	3	587.00	587.00	-3	1,365	-0.22%
2023/12/04	11	586.73	44	590.16	589.00	-33	1,333	-2.48%
2023/11/30	1	586.00	1	586.00	584.00	0	1,291	0.00%
2023/11/29	4	585.75	2.3	590.48	584.00	1.7	1,259	0.13%
2023/11/28	7	572.00	6	567.00	580.00	1	1,217	0.08%
2023/11/27	0	0.00	1.2	537.23	537.00	-1.2	1,148	-0.11%
2023/11/22	4	527.00	4	526.50	525.00	0	1,130	0.00%
2023/11/20	3	526.33	4	528.50	526.00	-1	1,126	-0.09%
2023/11/17	2	532.00	0	0.00	532.00	2	1,131	0.18%
2023/11/15	0	0.00	41	528.51	532.00	-41	1,113	-3.68%
2023/11/14	0	0.00	31.2	522.28	522.00	-31.2	1,082	-2.88%
2023/11/13	0	0.00	21	522.90	522.00	-21	1,087	-1.93%
2023/11/09	0	0.00	15	513.53	514.00	-15	1,090	-1.38%
2023/11/08	74	514.34	13	516.85	512.00	61	1,091	5.59%
2023/11/07	0	0.00	15	521.00	521.00	-15	1,048	-1.43%
2023/11/06	12.1	517.01	61	519.69	520.00	-48.9	1,042	-4.69%
2023/11/03	0	0.00	32	508.25	510.00	-32	1,007	-3.17%
2023/11/02	2	500.50	10	505.00	506.00	-8	1,005	-0.80%
2023/11/01	1	490.00	18	492.14	499.50	-17	989	-1.72%
2023/10/31	0	0.00	20	476.00	474.50	-20	959	-2.08%
2023/10/30	1	480.00	26	479.71	481.50	-25	998	-2.50%
2023/10/27	0	0.00	28	470.29	470.00	-28	1,007	-2.78%
2023/10/26	23	465.09	1	462.50	462.50	22	1,009	2.18%
2023/10/25	21	476.48	0	0.00	476.50	21	1,011	2.08%
2023/10/24	10	473.00	0	0.00	474.50	10	1,024	0.98%
2023/10/23	1	473.00	0	0.00	472.00	1	1,044	0.10%
2023/10/20	1	477.50	0	0.00	480.00	1	1,069	0.09%
2023/10/19	2	477.00	0	0.00	478.00	2	1,079	0.19%
2023/10/17	0	0.00	9	483.72	478.00	-9	1,099	-0.82%
2023/10/16	5	475.00	6	478.92	478.00	-1	1,122	-0.09%
2023/10/13	2	480.50	0	0.00	481.00	2	1,171	0.17%
2023/10/12	0	0.00	41	478.78	481.00	-41	1,194	-3.43%
2023/10/11	1	471.00	21	473.21	471.50	-20	1,224	-1.63%
2023/10/04	0.1	455.38	0	0.00	453.50	0.1	1,285	0.01%
2023/10/02	0	0.00	37	461.31	463.00	-37	1,292	-2.86%
2023/09/28	39	456.10	0	0.00	453.50	39	1,294	3.02%
2023/09/27	12	464.33	0	0.00	462.00	12	1,285	0.93%
2023/09/26	10	471.01	0	0.00	466.50	10	1,287	0.78%
2023/09/25	25	474.54	0	0.00	474.00	25	1,288	1.94%
2023/09/22	1	468.00	1	474.50	474.50	0	1,290	0.00%
2023/09/20	1	476.00	0	0.00	472.50	1	1,285	0.08%
2023/09/19	0	0.00	10	482.00	480.50	-10	1,285	-0.78%
2023/09/18	0	480.50	2	481.00	483.00	-2	1,295	-0.15%
2023/09/15	0	0.00	1	485.00	483.00	-1	1,319	-0.08%
2023/09/14	0	0.00	52	477.20	478.50	-52	1,303	-3.99%
2023/09/12	20	463.25	18	466.72	465.50	2	1,286	0.16%
2023/09/11	0	0.00	10	465.00	462.50	-10	1,286	-0.78%
2023/09/08	33	462.86	0	0.00	459.00	33	1,289	2.56%
2023/09/07	10	472.00	0	0.00	468.00	10	1,303	0.77%
2023/09/06	29	474.02	2	473.50	473.00	27	1,307	2.06%
2023/09/05	14	474.64	3	473.50	475.50	11	1,307	0.84%
2023/09/04	0.2	469.00	0	0.00	474.00	0.2	1,318	0.02%
2023/09/01	1	459.00	2	466.75	467.00	-1	1,326	-0.08%
2023/08/31	11	459.18	0	0.00	459.00	11	1,325	0.83%
2023/08/30	1	464.00	1	467.00	463.50	0	1,321	0.00%
2023/08/29	3	459.50	0	0.00	461.50	3	1,329	0.23%
2023/08/28	0	0.00	1	466.00	465.00	-1	1,323	-0.08%
2023/08/25	1	454.50	0.1	456.00	454.50	0.9	1,325	0.07%
2023/08/24	0.3	463.00	0	0.00	461.00	0.3	1,337	0.02%
2023/08/22	0	0.00	1	448.50	447.50	-1	1,385	-0.07%
2023/08/18	1.1	462.26	0	0.00	456.00	1.1	1,396	0.08%
2023/08/17	1	457.00	0	0.00	457.50	1	1,405	0.07%
2023/08/16	0	452.50	1	447.50	451.00	-1	1,404	-0.07%
2023/08/15	1	463.88	0	0.00	458.00	1	1,403	0.07%
2023/08/14	0.1	464.51	0	0.00	463.50	0.1	1,414	0.00%
2023/08/11	1	472.50	0	0.00	472.50	1	1,414	0.07%
2023/08/10	0	474.00	0	0.00	472.00	0	1,428	0.00%
2023/08/09	0.1	483.15	0	0.00	479.00	0.1	1,421	0.01%
2023/08/08	2	481.75	0	0.00	481.00	2	1,423	0.14%
2023/08/07	16	497.50	0	0.00	495.00	16	1,406	1.14%
2023/08/04	0	0.00	10	503.00	501.00	-10	1,408	-0.71%
2023/08/02	84	504.22	0	0.00	499.00	84	1,403	5.99%
2023/08/01	30	512.00	0	0.00	512.00	30	1,369	2.19%
2023/07/31	41	517.66	1	518.00	514.00	40	1,359	2.94%
2023/07/28	8	512.00	26	516.50	519.00	-18	1,357	-1.33%
2023/07/27	10	510.00	30	513.67	512.00	-20	1,391	-1.44%
2023/07/26	69	511.94	1	513.00	506.00	68	1,391	4.89%
2023/07/25	1	527.00	40	520.75	523.00	-39	1,383	-2.82%
2023/07/24	31	506.71	30	509.67	508.00	1	1,366	0.07%
2023/07/21	52	508.35	10	513.00	511.00	42	1,369	3.07%
2023/07/20	2	519.00	2	522.00	520.00	0	1,369	0.00%
2023/07/19	4	529.75	0	0.00	517.00	4	1,359	0.29%
2023/07/18	12	524.75	93	531.97	542.00	-81	1,334	-6.07%
2023/07/17	9	538.00	9.2	541.72	530.00	-0.2	1,298	-0.02%
2023/07/14	0	0.00	126	530.57	532.00	-126	1,315	-9.58%	大賣/鉅額交易
2023/07/13	42	518.00	72	519.75	514.00	-30	1,286	-2.33%
2023/07/12	0	0.00	42	513.64	515.00	-42	1,264	-3.32%
2023/07/11	0	0.00	10	495.50	495.50	-10	1,228	-0.81%
2023/07/10	15	491.47	19	496.76	490.00	-4	1,249	-0.32%
2023/07/07	19	490.50	0	0.00	491.00	19	1,255	1.51%
2023/07/06	20	496.50	10	499.00	493.50	10	1,253	0.80%
2023/07/04	0	0.00	40	503.50	503.00	-40	1,266	-3.16%
2023/06/30	0	0.00	10	501.00	497.00	-10	1,292	-0.77%
2023/06/28	20	493.05	10.1	497.98	491.00	10	1,313	0.76%
2023/06/27	11	488.64	10	494.50	494.00	1	1,336	0.07%
2023/06/26	21	490.03	22	494.82	491.50	-1	1,335	-0.07%
2023/06/21	52	496.15	1	494.50	493.50	51	1,335	3.82%
2023/06/20	20	508.00	0	0.00	507.00	20	1,331	1.50%
2023/06/19	10	510.00	0	0.00	511.00	10	1,367	0.73%
2023/06/16	30	512.33	1	512.10	513.00	29	1,372	2.11%
2023/06/15	20	514.00	6	515.00	516.00	14	1,368	1.02%
2023/06/14	77	513.92	10	516.00	512.00	67	1,409	4.76%
2023/06/13	0	0.00	50	516.20	518.00	-50	1,462	-3.42%
2023/06/12	21	509.05	0	511.00	509.00	21	1,466	1.43%
2023/06/09	0	0.00	1	511.00	511.00	-1	1,481	-0.07%
2023/06/08	2	506.00	2	508.00	507.00	0	1,496	0.00%
2023/06/07	10	510.00	10	513.00	514.00	0	1,504	0.00%
2023/06/05	0	509.00	51	512.90	513.00	-51	1,515	-3.36%
2023/06/02	10	503.00	10	505.00	505.00	0	1,531	0.00%
2023/06/01	10	503.00	12	505.83	504.00	-2	1,540	-0.13%
2023/05/31	56	504.38	0	0.00	504.00	56	1,563	3.58%
2023/05/30	0	0.00	21	509.52	509.00	-21	1,566	-1.34%
2023/05/29	11	508.09	33	509.73	507.00	-22	1,584	-1.39%
2023/05/26	0.2	501.01	30	500.67	499.00	-29.8	1,568	-1.90%
2023/05/25	0.2	491.00	0	0.00	491.50	0.2	1,559	0.01%
2023/05/24	0	489.50	0	0.00	492.00	0	1,566	0.00%
2023/05/23	0	491.13	0	0.00	491.00	0	1,569	0.00%
2023/05/22	0	484.50	0	0.00	482.00	0	1,564	0.00%
2023/05/19	0	0.00	20	485.50	484.50	-20	1,568	-1.28%
2023/05/18	0	485.50	60	484.83	484.50	-60	1,564	-3.83%
2023/05/17	20.1	475.51	1	475.50	476.50	19.1	1,561	1.22%
2023/05/16	0	0.00	20	477.00	475.50	-20	1,568	-1.28%
2023/05/15	0	0.00	1	466.50	465.00	-1	1,582	-0.06%
2023/05/12	1	466.50	0	466.00	464.00	1	1,595	0.06%
2023/05/11	10	467.50	2	467.51	466.50	8	1,594	0.50%
2023/05/10	22	473.07	0	0.00	471.00	22	1,612	1.36%
2023/05/08	1	481.02	10	480.00	479.50	-9	1,648	-0.54%
2023/05/05	0.3	479.00	0	0.00	479.00	0.3	1,667	0.02%
2023/05/04	1	474.00	9	475.22	475.00	-8	1,707	-0.47%
2023/05/03	65.1	477.96	0	0.00	472.50	65.1	1,713	3.80%
2023/05/02	0	0.00	21	488.52	491.00	-21	1,702	-1.23%
2023/04/28	2	484.00	0	0.00	481.00	2	1,778	0.11%
2023/04/27	0	0.00	11	482.05	482.00	-11	1,788	-0.62%
2023/04/26	10	470.00	0	0.00	476.50	10	1,821	0.55%
2023/04/25	0	0.00	9	485.50	478.50	-9	1,846	-0.49%
2023/04/24	2	474.75	0	0.00	477.00	2	1,855	0.11%
2023/04/21	41	482.79	0.1	484.00	477.00	40.9	1,880	2.18%
2023/04/20	0.1	483.50	0	0.00	482.00	0.1	1,892	0.01%
2023/04/19	1	484.52	4	498.13	481.00	-3	1,930	-0.16%
2023/04/18	32	497.52	1	510.00	497.50	31	1,898	1.63%
2023/04/17	31	507.03	0	0.00	507.00	31	1,900	1.63%
2023/04/14	2	515.00	0	0.00	514.00	2	1,911	0.10%
2023/04/13	21	511.10	3	513.00	517.00	18	1,919	0.94%
2023/04/12	13	516.77	0	0.00	518.00	13	1,901	0.68%
2023/04/11	0	0.00	1	521.00	522.00	-1	1,904	-0.05%
2023/04/10	1	525.00	0	0.00	519.00	1	1,914	0.05%
2023/04/06	20	514.00	0	0.00	512.00	20	1,899	1.05%
2023/03/31	10	520.00	70	524.03	518.00	-60	1,918	-3.13%
2023/03/30	0	515.00	0	0.00	515.00	0	1,905	0.00%
2023/03/29	40	515.00	4	509.50	511.00	36	1,915	1.88%
2023/03/28	14	517.50	0	0.00	517.00	14	1,917	0.73%
2023/03/24	0	0.00	11	526.00	525.00	-11	1,921	-0.57%
2023/03/23	0	0.00	20	524.00	526.00	-20	1,916	-1.04%
2023/03/22	1	522.00	21	518.76	523.00	-20	1,904	-1.05%
2023/03/20	0	0.00	10.1	507.96	506.00	-10.1	1,889	-0.53%
2023/03/17	11	504.45	10	502.00	502.00	1	1,896	0.05%
2023/03/16	5	497.50	6	505.00	505.00	-1	1,864	-0.05%
2023/03/15	22.1	492.73	23	491.26	487.50	-0.9	1,844	-0.05%
2023/03/14	1	488.50	2	492.50	488.50	-1	1,835	-0.05%
2023/03/13	13	498.12	0	0.00	497.00	13	1,835	0.71%
2023/03/10	1	503.01	1.1	504.09	504.00	-0.1	1,829	-0.01%
2023/03/09	20	515.50	0	0.00	514.00	20	1,864	1.07%
2023/03/08	10.1	512.02	5	517.00	517.00	5.1	1,879	0.27%
2023/03/07	5	516.00	10.1	518.00	515.00	-5.1	1,900	-0.27%
2023/03/03	31	508.58	0	0.00	504.00	31	1,917	1.62%
2023/03/02	20	509.00	0	0.00	508.00	20	1,953	1.02%
2023/03/01	23	509.96	0	0.00	512.00	23	1,982	1.16%
2023/02/24	1	518.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	31	515.42	12	519.83	525.00	19	1,983	0.96%
2023/02/22	22	510.27	0	0.00	511.00	22	2,040	1.08%
2023/02/21	21	522.95	0	0.00	523.00	21	2,073	1.01%
2023/02/16	0	0.00	3	520.00	519.00	-3	2,347	-0.13%
2023/02/15	3	515.33	0	0.00	513.00	3	2,482	0.12%
2023/02/13	1	518.00	18	520.89	523.00	-17	2,613	-0.65%
2023/02/10	0	0.00	1	530.00	531.00	-1	2,653	-0.04%
2023/02/08	1	540.00	4	538.25	540.00	-3	2,716	-0.11%
2023/02/07	2	528.00	0	0.00	526.00	2	2,755	0.07%
2023/02/06	2	523.50	2.5	524.00	524.00	-0.5	2,853	-0.02%
2023/02/03	0	0.00	1	542.00	542.00	-1	2,857	-0.03%
2023/02/02	0	535.00	1	544.00	547.00	-1	2,880	-0.03%
2023/02/01	2.1	527.81	1.2	526.33	527.00	0.9	2,873	0.03%
2023/01/31	0	0.00	1	523.99	523.00	-1	2,892	-0.03%
2023/01/30	15	517.80	41	513.17	530.00	-26	2,883	-0.90%
2023/01/16	0	0.00	30	492.17	493.50	-30	2,834	-1.06%
2023/01/13	0	0.00	50	483.41	486.00	-50	2,810	-1.78%
2023/01/12	0	0.00	12	478.83	481.00	-12	2,796	-0.43%
2023/01/11	6	475.50	20.3	476.48	477.00	-14.3	2,791	-0.51%
2023/01/10	2	467.25	1	468.50	470.00	1	2,790	0.04%
2023/01/09	0	0.00	12.2	463.97	468.00	-12.2	2,799	-0.44%
2023/01/06	0	0.00	1	436.00	445.00	-1	2,772	-0.04%
2023/01/04	1	437.00	2	441.00	443.00	-1	2,809	-0.04%
2023/01/03	0.2	438.50	1	430.00	438.00	-0.8	2,842	-0.03%
2022/12/30	1	427.50	1	429.50	427.50	0	2,854	0.00%
2022/12/26	0	0.00	0	436.00	438.00	0	2,937	0.00%
2022/12/23	4	435.38	3	437.50	435.50	1	2,979	0.03%
2022/12/21	0	449.00	0	0.00	441.50	0	3,010	0.00%
2022/12/20	0	451.00	10	456.50	443.50	-10	3,051	-0.33%
2022/12/19	0	455.00	1	459.50	455.50	-1	3,079	-0.03%
2022/12/16	22	460.00	0	0.00	455.50	22	3,084	0.71%
2022/12/15	1	470.00	0	0.00	471.50	1	3,080	0.03%
2022/12/14	0	0.00	2	462.00	470.50	-2	3,097	-0.06%
2022/12/13	0	460.00	13	460.65	454.50	-13	3,089	-0.42%
2022/12/12	14	454.25	1	459.50	460.50	13	3,086	0.42%
2022/12/09	4	465.63	1	469.00	463.00	3	3,108	0.10%
2022/12/08	1	459.00	0	0.00	464.00	1	3,111	0.03%
2022/12/07	64	467.68	12	470.67	462.00	52	3,132	1.66%
2022/12/06	40	478.80	1	485.50	476.50	39	3,112	1.25%
2022/12/05	51.2	487.15	17	493.76	485.50	34.2	3,110	1.10%
2022/12/02	0	0.00	6	488.50	489.00	-6	3,109	-0.19%
2022/12/01	23	485.41	67	488.35	486.00	-44	3,123	-1.41%
2022/11/30	0	0.00	23	471.15	470.00	-23	3,087	-0.74%
2022/11/29	37	464.77	13	466.08	465.00	24	3,087	0.78%
2022/11/28	12	472.00	1	473.50	472.00	11	3,071	0.36%
2022/11/25	13	480.00	2	479.00	480.00	11	3,082	0.36%
2022/11/24	3	483.67	35	479.27	484.50	-32	3,066	-1.04%
2022/11/23	23	472.39	0	0.00	466.00	23	3,034	0.76%
2022/11/22	10	471.00	11	475.73	476.50	-1	3,032	-0.03%
2022/11/21	1	481.00	1	471.50	475.00	0	3,019	0.00%
2022/11/18	32	481.92	2	470.00	476.00	30	3,014	1.00%
2022/11/17	33	486.77	0	0.00	486.00	33	2,952	1.12%
2022/11/16	5	494.40	8	492.56	495.00	-3	2,918	-0.10%
2022/11/15	15.1	485.99	45.1	489.08	499.00	-30.1	2,841	-1.06%
2022/11/14	15	462.37	9	462.33	463.50	6	2,743	0.22%
2022/11/11	19	449.03	39	458.29	460.00	-20	2,687	-0.74%
2022/11/10	0	0.00	9	417.61	424.00	-9	2,573	-0.35%
2022/11/09	9	399.39	6	403.50	402.00	3	2,506	0.12%
2022/11/08	11	391.45	14	395.75	391.00	-3	2,482	-0.12%
2022/11/07	10	382.50	9	383.00	382.50	1	2,425	0.04%
2022/11/04	0.1	377.00	3	376.33	379.50	-2.9	2,415	-0.12%
2022/11/03	3	367.83	3	367.00	372.00	0	2,390	0.00%
2022/11/02	4	366.13	2	367.00	362.50	2	2,358	0.08%
2022/11/01	0	0.00	1	364.50	359.50	-1	2,257	-0.04%
2022/10/31	5	353.03	8	358.56	358.50	-3	2,272	-0.13%
2022/10/28	1	345.50	0	0.00	350.00	1	2,254	0.04%
2022/10/27	1	355.00	5	348.80	354.00	-4	2,250	-0.18%
2022/10/26	5	335.50	5	341.50	341.50	0	2,251	0.00%
2022/10/25	2	336.00	0	0.00	335.50	2	2,242	0.09%
2022/10/24	0	0.00	1	343.50	340.50	-1	2,264	-0.04%
2022/10/21	0	0.00	6	339.83	339.00	-6	2,266	-0.26%
2022/10/20	7	341.57	2	339.75	341.00	5	2,280	0.22%
2022/10/19	0.1	351.00	0	0.00	342.50	0.1	2,289	0.00%
2022/10/18	7	353.86	1	347.00	350.00	6	2,305	0.26%
2022/10/17	5	337.50	5	351.50	351.50	0	2,354	0.00%
2022/10/14	1	348.00	0	0.00	353.00	1	2,372	0.04%
2022/10/12	2	340.50	0	0.00	344.00	2	2,419	0.08%
2022/10/11	2	346.50	0	0.00	340.50	2	2,422	0.08%
2022/10/07	1	376.50	1	386.00	374.00	0	2,419	0.00%
2022/10/05	5	385.50	8	388.88	384.50	-3	2,444	-0.12%
2022/10/04	1	371.50	5	377.00	376.50	-4	2,452	-0.16%
2022/10/03	0	360.00	5	359.00	359.00	-5	2,449	-0.20%
2022/09/30	1	345.00	0	0.00	366.50	1	2,450	0.04%
2022/09/28	9	371.28	5	362.00	362.00	4	2,461	0.16%
2022/09/27	11	373.64	10	378.00	378.00	1	2,458	0.04%
2022/09/26	3	387.33	10	382.00	382.00	-7	2,447	-0.29%
2022/09/23	10	413.15	0	0.00	408.00	10	2,455	0.41%
2022/09/22	6	415.58	2	417.00	416.50	4	2,497	0.16%
2022/09/21	6	429.58	0	0.00	422.50	6	2,562	0.23%
2022/09/19	0	433.00	13	431.81	431.50	-13	2,630	-0.49%
2022/09/16	3	434.67	0	0.00	432.00	3	2,637	0.11%
2022/09/15	20	454.00	0	0.00	450.00	20	2,637	0.76%
2022/09/12	1	466.00	1	468.00	468.50	0	2,681	0.00%
2022/09/08	3	457.50	1	453.50	458.00	2	2,706	0.07%
2022/09/07	0.1	442.00	1	432.00	440.00	-1	2,715	-0.03%
2022/09/05	0.1	454.50	0	0.00	453.00	0.1	2,704	0.00%
2022/09/02	5	469.50	0	0.00	466.00	5	2,719	0.18%
2022/09/01	5	475.97	0	0.00	471.50	5	2,727	0.18%
2022/08/31	13	479.96	3	483.50	486.00	10	2,755	0.36%
2022/08/30	2	476.75	14	481.25	482.00	-12	2,744	-0.44%
2022/08/29	13.1	473.03	0	0.00	471.00	13.1	2,740	0.48%
2022/08/26	2.1	508.81	0	0.00	500.00	2.1	2,726	0.08%
2022/08/25	3	500.00	5	500.40	501.00	-2	2,747	-0.07%
2022/08/24	3	494.50	0	0.00	489.00	3	2,761	0.11%
2022/08/23	11	490.36	4	489.25	490.50	7	2,831	0.25%
2022/08/19	3	517.00	1	515.00	514.00	2	2,890	0.07%
2022/08/17	0	503.00	1	504.00	503.00	-1	2,864	-0.03%
2022/08/16	2	511.50	1	509.00	509.00	1	2,871	0.03%
2022/08/15	15	486.33	16	495.68	495.00	-1	2,840	-0.04%
2022/08/12	1	483.00	1	483.50	484.50	0	2,828	0.00%
2022/08/11	1	475.00	13	482.77	481.50	-12	2,846	-0.42%
2022/08/10	11	467.41	0	0.00	464.00	11	2,850	0.39%
2022/08/09	8	473.56	6	477.00	475.00	2	2,861	0.07%
2022/08/08	1	474.50	0	0.00	474.00	1	2,896	0.03%
2022/08/05	0	0.00	21.4	466.95	475.50	-21.4	2,966	-0.72%
2022/08/04	11	449.64	0	0.00	448.00	11	2,946	0.37%
2022/08/03	0	0.00	1	456.00	457.50	-1	2,951	-0.03%
2022/08/02	0	449.00	0.3	447.50	455.00	-0.2	2,956	-0.01%
2022/08/01	0	0.00	1	457.50	462.50	-1	2,954	-0.03%
2022/07/29	2	458.00	0	0.00	454.00	2	2,974	0.07%
2022/07/28	0	0.00	1	461.00	459.00	-1	2,996	-0.03%
2022/07/27	0.2	444.17	0	0.00	459.50	0.2	3,024	0.00%
2022/07/26	0.2	449.95	0	0.00	446.00	0.2	3,003	0.01%
2022/07/25	7.1	460.15	0	0.00	461.00	7.1	2,993	0.24%
2022/07/22	6	475.75	2.4	475.88	478.00	3.7	2,992	0.12%
2022/07/21	1.1	461.09	1	458.46	465.00	0.1	3,011	0.00%
2022/07/20	0.1	454.50	9	456.66	449.50	-8.9	3,009	-0.30%
2022/07/19	0	423.50	0	0.00	430.50	0	2,986	0.00%
2022/07/18	0	435.00	7	432.79	436.50	-7	2,973	-0.24%
2022/07/15	8	424.69	0	0.00	435.50	8	2,952	0.27%
2022/07/14	0	0.00	5	419.50	422.00	-5	2,945	-0.17%
2022/07/13	2	408.00	1	422.50	408.50	1	2,908	0.03%
2022/07/12	5.2	412.98	1	415.50	403.50	4.2	2,880	0.14%
2022/07/11	0	0.00	7	435.57	435.50	-7	2,857	-0.24%
2022/07/08	5	436.80	1	429.50	433.50	4	2,844	0.14%
2022/07/07	2.1	421.94	0.1	416.00	423.50	2	2,822	0.07%
2022/07/06	1	426.00	0.3	411.35	407.50	0.7	2,814	0.02%
2022/07/05	0	0.00	1	420.50	428.00	-1	2,787	-0.04%
2022/07/04	5.1	429.07	0	0.00	430.50	5.1	2,771	0.18%
2022/07/01	0	438.75	21	444.52	436.50	-21	2,738	-0.77%
2022/06/30	6.1	467.86	0	0.00	453.00	6.1	2,687	0.23%
2022/06/29	8.2	477.19	6.1	475.56	475.50	2.1	2,631	0.08%
2022/06/28	9.5	491.97	6	493.00	493.00	3.5	2,549	0.14%
2022/06/27	0	0.00	6.2	521.51	519.00	-6.2	2,498	-0.25%
2022/06/24	5	494.00	0	494.00	492.00	5	2,467	0.20%
2022/06/23	0.1	505.00	11.1	496.92	497.00	-11	2,459	-0.45%
2022/06/22	0.1	506.11	0	0.00	501.00	0.1	2,455	0.01%
2022/06/21	1	517.92	1	510.00	521.00	0	2,429	0.00%
2022/06/20	1.2	521.17	0	0.00	502.00	1.2	2,415	0.05%
2022/06/17	5.1	540.78	0	0.00	530.00	5.1	2,381	0.21%
2022/06/16	6.2	569.55	1	558.00	558.00	5.2	2,362	0.22%
2022/06/14	1	584.00	1	571.00	584.00	0	2,421	0.00%
2022/06/13	1	577.06	0	0.00	577.00	1	2,456	0.04%
2022/06/10	18	614.72	0	0.00	617.00	18	2,452	0.73%
2022/06/09	0	0.00	15	628.33	625.00	-15	2,452	-0.61%
2022/06/08	33	607.52	0	0.00	606.00	33	2,400	1.37%
2022/06/07	15	607.00	0	0.00	608.00	15	2,419	0.62%
2022/06/06	35	613.00	5	618.00	618.00	30	2,428	1.24%
2022/06/02	5	625.00	2	626.00	626.00	3	2,463	0.12%
2022/06/01	10.1	620.00	0	0.00	622.00	10.1	2,500	0.40%
2022/05/31	1.1	619.91	45	619.44	624.00	-43.9	2,499	-1.76%
2022/05/30	25.1	602.67	63	593.46	604.00	-37.9	2,425	-1.56%
2022/05/27	0.2	547.00	11	556.55	557.00	-10.8	2,347	-0.46%
2022/05/26	6	541.50	2	537.00	538.00	4	2,358	0.17%
2022/05/24	0	556.50	0	0.00	540.00	0	2,407	0.00%
2022/05/23	5	577.00	6	583.17	567.00	-1	2,377	-0.04%
2022/05/20	35	571.00	3	574.00	574.00	32	2,382	1.34%
2022/05/19	11	558.91	11	572.45	575.00	0	2,374	0.00%
2022/05/18	5.1	578.02	6	584.67	575.00	-0.9	2,354	-0.04%
2022/05/17	22	560.91	14	572.21	574.00	8	2,334	0.34%
2022/05/16	6	563.67	8	566.39	561.00	-2	2,328	-0.09%
2022/05/13	7	552.50	39	554.16	556.00	-32	2,284	-1.40%
2022/05/12	13	522.15	0	0.00	514.00	13	2,236	0.58%
2022/05/11	0.1	537.00	1	530.00	533.00	-1	2,286	-0.04%
2022/05/10	2	525.00	3	522.67	527.00	-1	2,348	-0.04%
2022/05/09	0	533.00	0	0.00	528.00	0	2,396	0.00%
2022/05/06	15	547.00	0	0.00	554.00	15	2,483	0.60%
2022/05/05	10	566.50	20	571.55	569.00	-10	2,574	-0.39%
2022/05/04	0	0.00	16.1	549.51	543.00	-16.1	2,529	-0.64%
2022/05/03	0.4	521.00	0	0.00	519.00	0.4	2,508	0.02%
2022/04/29	5.2	523.94	0	0.00	520.00	5.2	2,569	0.20%
2022/04/28	10	504.00	20.1	512.71	516.00	-10.1	2,592	-0.39%
2022/04/27	25.3	495.75	15	502.33	498.00	10.3	2,596	0.40%
2022/04/26	15.2	537.66	5	537.00	531.00	10.2	2,571	0.40%
2022/04/25	20	547.90	0	0.00	549.00	20	2,611	0.77%
2022/04/22	0	0.00	1	579.00	579.00	-1	2,619	-0.04%
2022/04/21	0	0.00	10	590.00	592.00	-10	2,645	-0.38%
2022/04/20	27.1	587.83	0	0.00	580.00	27.1	2,695	1.01%
2022/04/19	10.1	601.03	4.1	601.12	601.00	6	2,754	0.22%
2022/04/18	0	0.00	0.1	602.00	600.00	-0.1	2,788	0.00%
2022/04/15	11	603.82	0	0.00	602.00	11	2,794	0.39%
2022/04/14	10	617.00	0	0.00	623.00	10	2,796	0.36%
2022/04/13	10	614.00	0	0.00	620.00	10	2,823	0.35%
2022/04/12	10	614.00	0	0.00	612.00	10	2,839	0.35%
2022/04/11	0	0.00	0.1	639.00	630.00	-0.1	2,830	0.00%
2022/04/08	10.1	652.00	0	0.00	654.00	10.1	2,850	0.35%
2022/04/07	0	0.00	4	663.00	663.00	-4	2,862	-0.14%
2022/04/06	2	667.00	0.1	668.00	666.00	1.9	2,896	0.07%
2022/04/01	0	669.00	0	0.00	675.00	0	2,917	0.00%
2022/03/31	10	672.00	0	0.00	671.00	10	2,950	0.34%
2022/03/30	45	671.78	1	672.00	672.00	44	2,961	1.49%
2022/03/29	1	663.00	0	0.00	665.00	1	3,028	0.03%
2022/03/28	0.1	657.00	0	0.00	661.00	0.1	3,022	0.00%
2022/03/25	1	680.00	0	0.00	671.00	1	3,013	0.03%
2022/03/24	0	671.00	0	0.00	685.00	0	2,991	0.00%
2022/03/23	60	673.83	0	0.00	673.00	60	2,997	2.00%
2022/03/22	2	671.50	0	0.00	674.00	2	3,025	0.07%
2022/03/21	10	684.00	0	0.00	674.00	10	3,033	0.33%
2022/03/18	0	676.67	0	0.00	674.00	0	3,026	0.00%
2022/03/17	1	681.00	12	674.25	679.00	-11	3,000	-0.37%
2022/03/16	1.1	636.69	5	634.00	634.00	-3.9	2,934	-0.13%
2022/03/15	2.3	618.19	0	0.00	606.00	2.3	2,888	0.08%
2022/03/14	0	0.00	2	654.00	642.00	-2	2,880	-0.07%
2022/03/11	10	638.00	0	0.00	638.00	10	2,886	0.35%
2022/03/10	2.5	648.36	0	648.00	640.00	2.5	2,894	0.09%
2022/03/09	1	628.00	2	629.02	629.00	-1	2,881	-0.04%
2022/03/08	2	627.00	2	621.00	615.00	0	2,874	0.00%
2022/03/07	0.3	636.00	0	0.00	625.00	0.3	2,849	0.01%
2022/03/04	0.1	683.83	0	0.00	671.00	0.1	2,799	0.00%
2022/03/03	20.1	697.04	0	0.00	690.00	20.1	2,801	0.72%
2022/03/02	0	697.00	0	0.00	698.00	0	2,822	0.00%
2022/03/01	5.1	691.98	1	691.00	700.00	4.1	2,839	0.14%
2022/02/24	15.2	683.54	15	691.67	686.00	0.2	2,908	0.01%
2022/02/23	1.2	709.00	0	0.00	710.00	1.2	2,923	0.04%
2022/02/22	0.1	708.80	2	707.00	705.00	-1.9	2,936	-0.06%
2022/02/21	2	711.09	2	720.00	720.00	0	2,919	0.00%
2022/02/18	8	716.25	0	0.00	715.00	8	2,926	0.27%
2022/02/17	15.1	719.93	0	0.00	717.00	15.1	2,919	0.52%
2022/02/16	25	722.00	1	722.00	722.00	24	2,917	0.82%
2022/02/15	10.1	724.49	3	727.00	719.00	7.1	2,924	0.24%
2022/02/11	23.1	720.57	14	730.86	735.00	9.1	2,921	0.31%
2022/02/10	16	720.50	43	723.47	732.00	-27	2,865	-0.94%
2022/02/09	13.1	697.23	1	700.00	699.00	12.1	2,804	0.43%
2022/02/08	45	707.97	14	715.86	694.00	31	2,763	1.12%
2022/02/07	4.2	730.53	2	725.50	720.00	2.2	2,658	0.08%
2022/01/25	6	770.67	5	766.60	769.00	1	2,621	0.04%
2022/01/24	1	789.00	0	0.00	781.00	1	2,620	0.04%
2022/01/21	3	773.32	2	770.00	764.00	1	2,591	0.04%
2022/01/20	16.1	787.89	0	0.00	785.00	16.1	2,557	0.63%
2022/01/19	15.3	780.86	12	796.33	795.00	3.3	2,525	0.13%
2022/01/18	29.1	820.18	3	813.00	800.00	26.1	2,476	1.05%
2022/01/17	54	838.54	2	841.00	841.00	52	2,431	2.14%
2022/01/14	11	854.75	1	872.00	860.00	10	2,393	0.42%
2022/01/13	0	0.00	1	885.00	884.00	-1	2,366	-0.04%
2022/01/12	4.8	873.21	84.2	869.79	872.00	-79.4	2,330	-3.41%
2022/01/11	5.2	823.19	16	849.25	820.00	-10.9	2,252	-0.48%
2022/01/10	20.1	826.35	10	834.50	838.00	10.1	2,225	0.45%
2022/01/07	11.4	839.80	5	858.00	834.00	6.4	2,242	0.29%
2022/01/06	48.2	856.37	1	847.00	845.00	47.2	2,238	2.11%
2022/01/05	11.5	884.39	10	895.10	879.00	1.5	2,240	0.07%
2022/01/04	0	879.00	3.3	884.59	885.00	-3.3	2,239	-0.15%
2022/01/03	12.5	873.64	0	0.00	871.00	12.5	2,234	0.56%
2021/12/30	1.1	890.45	8	889.00	888.00	-6.9	2,236	-0.31%
2021/12/29	1	879.95	2	883.50	875.00	-1	2,236	-0.04%
2021/12/28	2	873.50	26	870.46	872.00	-24	2,230	-1.08%
2021/12/27	2	866.50	15	865.27	857.00	-13	2,238	-0.58%
2021/12/24	10	847.20	3	848.33	846.00	7	2,234	0.31%
2021/12/23	14.1	844.84	90.3	841.89	846.00	-76.2	2,237	-3.41%
2021/12/21	52	803.60	0	0.00	802.00	52	2,211	2.35%
2021/12/17	22	809.18	0	812.00	806.00	22	2,219	0.99%
2021/12/16	2	817.00	53.9	816.70	821.00	-51.9	2,223	-2.33%
2021/12/15	20	796.50	0	0.00	798.00	20	2,197	0.91%
2021/12/14	20.5	794.85	0	0.00	795.00	20.5	2,193	0.93%
2021/12/13	2	809.00	0	0.00	804.00	2	2,186	0.09%
2021/12/10	0	810.00	2	813.00	813.00	-2	2,201	-0.09%
2021/12/09	5	807.00	7	816.86	809.00	-2	2,201	-0.09%
2021/12/08	11	812.36	10	819.00	806.00	1	2,203	0.05%
2021/12/07	10.5	803.96	0	0.00	801.00	10.5	2,206	0.48%
2021/12/06	5	827.00	10	828.00	812.00	-5	2,189	-0.23%
2021/12/03	2	812.50	21	814.76	819.00	-19	2,190	-0.87%
2021/12/02	15.1	802.33	2	800.00	802.00	13.1	2,200	0.59%
2021/12/01	50.2	808.13	1	799.00	813.00	49.2	2,217	2.22%
2021/11/30	5	829.00	8	835.25	815.00	-3	2,207	-0.14%
2021/11/29	8	802.75	3.1	810.02	826.00	4.9	2,201	0.22%
2021/11/26	0.2	828.68	2	816.00	808.00	-1.8	2,189	-0.08%
2021/11/25	2	853.00	3	856.67	846.00	-1	2,179	-0.05%
2021/11/24	5	864.00	5	869.18	852.00	0	2,195	0.00%
2021/11/23	3	836.67	9.1	833.74	834.00	-6.1	2,138	-0.29%
2021/11/22	2	837.00	2	844.00	844.00	0	2,175	0.00%
2021/11/19	3	829.00	0	815.00	810.00	3	2,182	0.14%
2021/11/18	0	801.00	0	0.00	808.00	0	2,193	0.00%
2021/11/17	0.1	806.00	1	807.96	804.00	-0.9	2,201	-0.04%
2021/11/16	1	794.00	0	0.00	796.00	1	2,203	0.05%
2021/11/12	0	0.00	3	807.33	786.00	-3	2,228	-0.13%
2021/11/11	5	792.60	2	798.00	799.00	3	2,219	0.14%
2021/11/10	5	795.00	5.1	798.54	795.00	-0.1	2,231	0.00%
2021/11/09	1	775.00	5.4	774.08	779.00	-4.4	2,219	-0.20%
2021/11/08	2.2	759.82	1.1	780.27	758.00	1.1	2,240	0.05%
2021/11/05	2.6	776.04	3	775.33	773.00	-0.4	2,243	-0.02%
2021/11/04	8.3	762.10	2	762.50	755.00	6.3	2,220	0.28%
2021/11/03	5	766.33	12	778.42	751.00	-7	2,217	-0.31%
2021/11/02	18.2	779.76	12	791.42	771.00	6.2	2,191	0.28%
2021/11/01	1	781.00	11	777.18	780.00	-10	2,137	-0.47%
2021/10/29	2	757.50	25	765.16	760.00	-23	2,149	-1.07%
2021/10/28	0.1	751.09	0	0.00	746.00	0.1	2,115	0.01%
2021/10/27	5.2	748.73	0	0.00	750.00	5.2	2,108	0.25%
2021/10/26	10.3	745.12	0	0.00	743.00	10.3	2,099	0.49%
2021/10/25	34.1	745.80	0	0.00	749.00	34.1	2,094	1.63%
2021/10/22	0	0.00	7.1	769.24	760.00	-7.1	2,077	-0.34%
2021/10/21	2	769.00	0	0.00	761.00	2	2,075	0.10%
2021/10/20	7	775.00	2	776.00	770.00	5	2,067	0.24%
2021/10/19	0	0.00	4	768.00	770.00	-4	2,047	-0.20%
2021/10/18	1	748.15	0	0.00	748.00	1	2,036	0.05%
2021/10/15	6	764.50	0.2	766.00	763.00	5.8	2,037	0.29%
2021/10/14	0	746.00	1	747.00	743.00	-1	2,022	-0.05%
2021/10/13	4	748.19	0	0.00	734.00	4	2,003	0.20%
2021/10/08	0	782.50	3	782.67	782.00	-3	1,951	-0.15%
2021/10/07	0.2	772.00	2	781.01	784.00	-1.9	1,941	-0.10%
2021/10/06	1.1	742.21	1	739.00	739.00	0.1	1,956	0.00%
2021/10/05	1	710.08	1	744.99	749.00	0	1,935	0.00%
2021/10/04	2.3	762.01	0	0.00	736.00	2.3	1,913	0.12%
2021/10/01	0.2	773.88	1	767.00	767.00	-0.8	1,892	-0.04%
2021/09/30	0	791.56	0	0.00	795.00	0	1,859	0.00%
2021/09/29	1.1	807.41	0	0.00	798.00	1.1	1,843	0.06%
2021/09/28	1	837.88	0	0.00	830.00	1	1,829	0.06%
2021/09/27	0	851.00	0	0.00	844.00	0	1,821	0.00%
2021/09/23	0.1	870.00	0	0.00	859.00	0.1	1,885	0.01%
2021/09/22	4	849.25	0	855.00	845.00	4	1,908	0.21%
2021/09/10	0.8	918.00	1	909.00	920.00	-0.2	2,004	-0.01%
2021/09/06	0	0.00	1	892.00	901.00	-1	2,027	-0.05%
2021/09/03	0	0.00	2	885.00	885.00	-2	1,996	-0.10%
2021/09/02	0	0.00	0	875.00	854.00	0	1,983	0.00%
2021/08/31	1	866.00	0	870.00	870.00	1	2,052	0.05%
2021/08/30	1	870.00	1	877.02	873.00	0	2,052	0.00%
2021/08/27	0	0.00	2.1	847.14	849.00	-2.1	2,050	-0.10%
2021/08/26	2	829.01	4	817.00	821.00	-2	2,048	-0.10%
2021/08/25	4	836.00	25.2	832.33	855.00	-21.2	2,000	-1.06%
2021/08/24	12	775.00	2	778.00	778.00	10	1,960	0.51%
2021/08/23	0	0.00	17	778.35	785.00	-17	1,990	-0.85%
2021/08/20	17	766.06	0	0.00	754.00	17	1,996	0.85%
2021/08/19	1	771.04	9	777.11	777.00	-8	2,017	-0.40%
2021/08/18	0	760.00	0	782.00	783.00	0	2,067	0.00%
2021/08/17	0	775.00	0	0.00	750.00	0	2,165	0.00%
2021/08/16	0	0.00	10	792.00	790.00	-10	2,160	-0.46%
2021/08/13	10.2	781.85	0	0.00	768.00	10.2	2,158	0.47%
2021/08/12	4	790.96	1	783.00	791.00	3	2,150	0.14%
2021/08/11	5	804.06	5	800.80	799.00	0	2,137	0.00%
2021/08/10	1	830.12	0	0.00	829.00	1	2,174	0.05%
2021/08/09	6	852.67	0	854.00	847.00	6	2,232	0.27%
2021/08/06	9.1	869.74	0	0.00	863.00	9.1	2,294	0.40%
2021/08/05	2	884.00	2	890.00	890.00	0	2,368	0.00%
2021/08/04	0	0.00	2	892.99	893.00	-2	2,485	-0.08%
2021/07/30	0	853.75	0	0.00	847.00	0	2,711	0.00%
2021/07/29	3	855.67	0	0.00	862.00	3	2,830	0.11%
2021/07/28	0	850.00	0	0.00	842.00	0	2,959	0.00%
2021/07/27	4	880.00	0	0.00	873.00	4	2,990	0.13%
2021/07/26	0	0.00	2	895.00	891.00	-2	2,991	-0.07%
2021/07/23	9	871.33	9	872.00	867.00	0	3,018	0.00%
2021/07/22	0	0.00	1	894.00	875.00	-1	3,027	-0.03%
2021/07/21	0.1	876.00	0	0.00	872.00	0.1	3,049	0.00%
2021/07/20	2	880.00	0	0.00	877.00	2	3,076	0.07%
2021/07/19	0	899.00	0	0.00	891.00	0	3,111	0.00%
2021/07/16	1	893.04	0	0.00	894.00	1	3,176	0.03%
2021/07/15	2	899.53	1	903.00	905.00	1	3,255	0.03%
2021/07/14	0.7	926.26	1	942.00	915.00	-0.4	3,378	-0.01%
2021/07/13	2.6	944.56	3.1	929.90	933.00	-0.5	3,432	-0.01%
2021/07/09	1	889.00	0	0.00	886.00	1	3,422	0.03%
2021/07/07	1	907.00	0	0.00	911.00	1	3,498	0.03%
2021/07/06	2	903.50	1	905.00	901.00	1	3,549	0.03%
2021/07/05	2	912.51	0	914.00	910.00	2	3,617	0.06%
2021/07/01	1	900.00	0	903.00	900.00	1	3,789	0.03%
2021/06/30	1	932.00	2	943.50	919.00	-1	3,849	-0.03%
2021/06/29	1	927.00	1	927.00	910.00	0	3,845	0.00%
2021/06/28	1	916.00	1	909.00	905.00	0	3,840	0.00%
2021/06/24	1	922.15	2.1	918.59	935.00	-1	3,904	-0.03%
2021/06/23	1	888.00	1	900.00	887.00	0	3,876	0.00%
2021/06/22	0.1	865.50	0	0.00	855.00	0.1	3,866	0.00%
2021/06/21	0	0.00	1	866.00	865.00	-1	3,889	-0.03%
2021/06/18	1	905.00	0	0.00	883.00	1	3,902	0.03%
2021/06/17	0	0.00	10	880.00	885.00	-10	3,891	-0.26%
2021/06/16	2	872.00	1	872.00	856.00	1	3,902	0.03%
2021/06/15	3	863.63	1	859.00	862.00	2	3,950	0.05%
2021/06/11	0	0.00	0.2	857.00	857.00	-0.2	4,043	0.00%
2021/06/10	3	872.96	2	876.00	868.00	1	4,123	0.03%
2021/06/09	3	874.33	4	873.50	873.00	-1	4,152	-0.02%
2021/06/08	5	874.40	3	876.33	862.00	2	4,159	0.05%
2021/06/07	1	855.00	2	853.00	852.00	-1	4,184	-0.02%
2021/06/03	1	836.00	3	850.00	850.00	-2	4,281	-0.05%
2021/06/02	0	0.00	1	831.00	816.00	-1	4,317	-0.02%
2021/05/28	0	0.00	0.4	809.00	799.00	-0.4	4,509	-0.01%
2021/05/27	1	791.00	1	791.00	791.00	0	4,561	0.00%
2021/05/26	2.4	800.33	2	806.50	805.00	0.4	4,624	0.01%
2021/05/25	2	812.50	52.1	779.59	805.00	-50.1	4,654	-1.08%
2021/05/24	20	747.75	0	0.00	743.00	20	4,717	0.42%
2021/05/21	10	749.50	6	760.83	760.00	4	4,807	0.08%
2021/05/20	5	748.00	15	740.20	742.00	-10	4,908	-0.20%
2021/05/19	28	749.79	17	757.58	752.00	11	4,972	0.22%
2021/05/18	35	750.57	25	757.80	754.00	10	5,021	0.20%
2021/05/17	6	726.50	14.1	726.21	738.00	-8.1	5,010	-0.16%
2021/05/14	14	720.35	30	720.93	715.00	-16	4,974	-0.32%
2021/05/13	2	666.09	25	682.64	689.00	-23	4,943	-0.47%
2021/05/12	59.1	660.31	20	677.75	650.00	39.1	4,882	0.80%
2021/05/11	20	680.90	5	665.80	676.00	15	4,810	0.31%
2021/05/10	3	749.52	11	734.27	711.00	-8	4,760	-0.17%
2021/05/07	22	747.71	16	748.50	766.00	6	4,737	0.13%
2021/05/06	16	755.50	28	739.82	727.00	-12	4,665	-0.26%
2021/05/05	22.1	788.23	14	801.14	769.00	8.1	4,590	0.18%
2021/05/04	3	849.00	0	835.00	854.00	3	4,524	0.07%
2021/05/03	1	848.01	1	842.15	840.00	0	4,615	0.00%
2021/04/29	2	876.00	3	866.00	864.00	-1	4,727	-0.02%
2021/04/28	7	855.43	0	0.00	853.00	7	4,728	0.15%
2021/04/27	2	852.00	3	867.31	864.00	-1	4,756	-0.02%
2021/04/26	0	0.00	2	861.00	861.00	-2	4,765	-0.04%
2021/04/23	2	851.50	0.1	840.00	840.00	1.9	4,784	0.04%
2021/04/22	7	866.42	3	825.67	811.00	4	4,871	0.08%
2021/04/21	1	885.12	1	870.00	866.00	0	4,903	0.00%
2021/04/20	7	868.06	8	884.38	875.00	-1	4,868	-0.02%
2021/04/19	0.1	828.00	35	825.39	831.00	-34.9	4,775	-0.73%
2021/04/16	12	791.67	0	0.00	797.00	12	4,763	0.25%
2021/04/15	3	797.67	3	801.00	801.00	0	4,809	0.00%
2021/04/14	4	786.93	1	775.00	778.00	3	4,813	0.06%
2021/04/13	8	810.37	0	0.00	792.00	8	4,820	0.17%
2021/04/12	11	801.45	4	806.00	798.00	7	4,804	0.15%
2021/04/09	2	829.44	3	828.67	820.00	-1	4,817	-0.02%
2021/04/08	2	810.00	9.1	806.16	832.00	-7.1	4,804	-0.15%
2021/04/07	1	781.99	5	782.40	787.00	-4	4,807	-0.08%
2021/04/06	3.1	780.29	4	772.63	795.00	-0.9	4,897	-0.02%
2021/04/01	1	763.00	9	759.10	759.00	-8	4,860	-0.17%
2021/03/31	2	753.00	3.1	750.00	750.00	-1.1	4,846	-0.02%
2021/03/30	10	735.00	15.1	742.82	754.00	-5.1	4,839	-0.10%
2021/03/29	2	737.00	9	737.01	738.00	-7	4,899	-0.14%
2021/03/26	16	720.25	2	722.00	721.00	14	4,978	0.28%
2021/03/25	2	718.01	1	719.00	716.00	1	4,978	0.02%
2021/03/24	2.9	727.29	2	723.00	730.00	0.9	4,997	0.02%
2021/03/23	3	721.34	3	723.33	717.00	0	4,977	0.00%
2021/03/22	3.1	719.23	3	731.00	717.00	0.1	4,979	0.00%
2021/03/19	6.2	722.05	0	0.00	719.00	6.2	4,946	0.13%
2021/03/18	4	747.49	2	741.00	740.00	2	4,913	0.04%
2021/03/17	14	751.65	6	756.83	743.00	8	4,885	0.16%
2021/03/16	2.1	764.63	10	765.02	770.00	-8	4,819	-0.17%
2021/03/15	4	746.25	4	751.75	744.00	0	4,774	0.00%
2021/03/12	4	749.25	3	741.00	735.00	1	4,743	0.02%
2021/03/11	2	727.50	92	727.47	740.00	-90	4,726	-1.90%
2021/03/10	4.1	704.56	85	703.58	704.00	-80.9	4,679	-1.73%
2021/03/09	106	689.58	2.1	685.14	685.00	103.9	4,765	2.18%	大買/鉅額交易
2021/03/08	45	710.22	2	726.00	705.00	43	4,902	0.88%
2021/03/05	1.1	720.00	14	719.64	716.00	-12.9	5,076	-0.25%
2021/03/04	39	700.75	3	705.33	700.00	36	4,999	0.72%
2021/03/03	23	716.01	22	723.68	723.00	1	4,969	0.02%
2021/03/02	2	764.95	7	757.57	740.00	-5	4,966	-0.10%
2021/02/26	3	745.03	2	755.00	740.00	1	4,962	0.02%
2021/02/25	4	778.20	2	776.00	771.00	2	4,997	0.04%
2021/02/24	12	791.24	7	803.00	754.00	5	5,016	0.10%
2021/02/23	5	779.60	4	781.50	779.00	1	4,853	0.02%
2021/02/22	7	767.86	5.2	774.50	782.00	1.8	4,760	0.04%
2021/02/19	0	0.00	2.2	713.07	711.00	-2.2	4,653	-0.05%
2021/02/18	9	708.00	1	710.00	707.00	8	4,621	0.17%
2021/02/17	0	0.00	18	695.94	697.00	-18	4,559	-0.39%
2021/02/05	17.1	639.50	1	641.00	634.00	16.1	4,501	0.36%
2021/02/03	7	664.00	2	656.00	653.00	5	4,441	0.11%
2021/02/02	2	671.50	6	672.50	674.00	-4	4,422	-0.09%
2021/02/01	5	627.83	6	632.50	649.00	-1	4,392	-0.02%
2021/01/29	3	640.00	2	627.00	620.00	1	4,369	0.02%
2021/01/28	3	661.33	0	0.00	656.00	3	4,365	0.07%
2021/01/27	1	688.00	3	682.00	680.00	-2	4,417	-0.05%
2021/01/26	3.1	672.87	5	677.40	673.00	-1.9	4,405	-0.04%
2021/01/25	6.1	705.09	2	716.50	690.00	4.1	4,343	0.09%
2021/01/22	3.1	688.90	12	705.58	716.00	-8.9	4,205	-0.21%
2021/01/21	5	651.00	0	0.00	651.00	5	4,093	0.12%
2021/01/20	0	0.00	2	646.00	654.00	-2	4,065	-0.05%
2021/01/19	5	670.40	2	671.50	666.00	3	4,048	0.07%
2021/01/18	3	656.33	2	667.50	657.00	1	4,016	0.02%
2021/01/15	8	673.00	12	667.67	662.00	-4	3,976	-0.10%
2021/01/14	12	718.67	3	733.33	700.00	9	3,929	0.23%
2021/01/12	0	0.00	2	730.00	715.00	-2	3,860	-0.05%
2021/01/11	3	736.67	3	736.00	740.00	0	3,849	0.00%
2021/01/08	6	721.50	2	724.50	729.00	4	3,866	0.10%
2021/01/07	1	712.00	0	0.00	714.00	1	3,933	0.03%
2021/01/06	3	717.67	2	710.00	713.00	1	3,922	0.03%
2021/01/05	0	0.00	6	707.00	709.00	-6	3,867	-0.16%
2021/01/04	2	711.50	1	718.00	720.00	1	3,868	0.03%
2020/12/31	9	717.67	6	704.50	708.00	3	3,810	0.08%
2020/12/30	3	711.00	9	729.89	725.00	-6	3,761	-0.16%
2020/12/29	5	681.00	13	689.85	704.00	-8	3,628	-0.22%
2020/12/28	0	661.00	1.2	657.50	651.00	-1.2	3,492	-0.03%
2020/12/25	1	657.00	1	655.00	655.00	0	3,447	0.00%
2020/12/24	0	0.00	1	637.00	637.00	-1	3,423	-0.03%
2020/12/23	18	650.44	8	661.13	647.00	10	3,414	0.29%
2020/12/22	12	638.25	24	644.00	639.00	-12	3,342	-0.36%
2020/12/21	0	0.00	20	611.00	611.00	-20	3,252	-0.61%
2020/12/18	0	612.00	10	616.20	612.00	-10	3,264	-0.31%
2020/12/17	5	612.40	14	614.21	625.00	-9	3,261	-0.28%
2020/12/16	1	630.00	16	628.07	631.00	-15	3,260	-0.46%
2020/12/15	18	611.39	15	626.93	613.00	3	3,240	0.09%
2020/12/14	5.2	619.35	5	627.80	622.00	0.2	3,242	0.01%
2020/12/11	22	617.36	6	610.67	613.00	16	3,285	0.49%
2020/12/10	52	630.90	17	639.35	630.00	35	3,261	1.07%
2020/12/09	25	683.08	24	693.96	658.00	1	3,231	0.03%
2020/12/08	4	651.50	2	655.00	652.00	2	3,190	0.06%
2020/12/07	20	636.45	17	651.65	650.00	3	3,187	0.09%
2020/12/04	7	663.57	6	663.83	665.00	1	3,162	0.03%
2020/12/03	10	650.90	6	667.33	645.00	4	3,138	0.13%
2020/12/02	4	644.76	17	638.29	653.00	-13	2,995	-0.43%
2020/12/01	5	608.60	16.3	599.39	613.00	-11.3	2,805	-0.40%
2020/11/30	4	558.00	2.1	558.00	558.00	2	2,582	0.08%
2020/11/27	1	494.00	1.1	503.73	508.00	-0.1	2,554	0.00%
2020/11/26	3	494.00	4	494.00	498.50	-1	2,537	-0.04%
2020/11/25	1.1	482.99	2.1	482.99	478.00	-1	2,475	-0.04%
2020/11/24	2	478.79	2	485.00	479.50	0	2,441	0.00%
2020/11/23	2	459.00	11.1	463.34	467.50	-9.1	2,338	-0.39%
2020/11/20	0	0.00	2	442.25	442.00	-2	2,229	-0.09%
2020/11/19	0	438.00	1	438.50	440.00	-1	2,213	-0.04%
2020/11/18	0	0.00	1	438.00	438.00	-1	2,215	-0.05%
2020/11/17	1	438.00	2	437.50	433.00	-1	2,233	-0.04%
2020/11/16	6	430.42	5	429.69	431.00	1	2,282	0.04%
2020/11/13	2.1	418.14	2	422.50	423.50	0.1	2,282	0.00%
2020/11/12	2.1	421.79	0.1	424.50	421.00	2	2,297	0.09%
2020/11/11	2	427.23	0.1	427.00	427.00	2	2,294	0.09%
2020/11/10	1	420.08	2	420.00	420.00	-1	2,286	-0.04%
2020/11/09	1	426.96	4.1	424.02	426.50	-3	2,280	-0.13%
2020/11/06	4.1	424.15	3	429.50	422.00	1.1	2,296	0.05%
2020/11/05	3.1	431.40	0.1	434.75	430.50	3	2,288	0.13%
2020/11/04	3	435.17	10.1	435.85	435.50	-7.1	2,272	-0.31%
2020/11/03	1	423.00	1	427.00	429.00	0	2,231	0.00%
2020/11/02	1	416.00	2	419.00	419.00	-1	2,238	-0.04%
2020/10/30	0	0.00	1	419.00	415.00	-1	2,317	-0.04%
2020/10/29	4.1	415.50	0	0.00	415.50	4.1	2,362	0.17%
2020/10/28	0.1	422.00	0	0.00	421.00	0.1	2,378	0.00%
2020/10/27	0.1	421.00	7	424.14	425.00	-6.9	2,410	-0.29%
2020/10/26	1	416.50	2	419.75	415.50	-1	2,420	-0.04%
2020/10/22	8	428.50	4	431.13	424.00	4	2,691	0.15%
2020/10/21	3	421.17	3	419.83	420.50	0	2,710	0.00%
2020/10/20	0	0.00	35	419.86	419.00	-35	2,762	-1.27%
2020/10/19	6	416.83	10	421.00	414.50	-4	2,766	-0.14%
2020/10/16	6	416.83	12	416.17	413.00	-6	2,844	-0.21%
2020/10/15	12	410.13	114.1	408.69	417.50	-102.1	2,863	-3.56%	大賣/鉅額交易
2020/10/14	0	0.00	10	396.00	398.00	-10	2,770	-0.36%
2020/10/13	0	0.00	2	385.00	391.50	-2	2,792	-0.07%
2020/10/08	0	0.00	1.1	395.07	396.50	-1.1	2,928	-0.04%
2020/10/07	0	0.00	10	396.00	393.50	-10	2,976	-0.34%
2020/10/06	3	393.00	25	392.20	393.00	-22	3,021	-0.73%
2020/10/05	0	0.00	1	386.00	387.50	-1	3,080	-0.03%
2020/09/30	0	0.00	1	383.00	384.00	-1	3,178	-0.03%
2020/09/29	0	0.00	17	380.00	380.00	-17	3,217	-0.53%
2020/09/28	11	371.64	14	375.86	376.00	-3	3,278	-0.09%
2020/09/25	1	371.00	3	364.67	366.00	-2	3,349	-0.06%
2020/09/24	32	375.98	3	373.00	373.00	29	3,363	0.86%
2020/09/23	74	383.82	0	0.00	382.00	74	3,376	2.19%
2020/09/22	22	390.82	0	0.00	390.00	22	3,368	0.65%
2020/09/21	1	397.00	0	0.00	396.50	1	3,339	0.03%
2020/09/18	29	403.09	2	402.50	403.00	27	3,380	0.80%
2020/09/17	2	405.50	0	0.00	407.00	2	3,427	0.06%
2020/09/16	3	403.83	76	405.16	406.00	-73	3,494	-2.09%
2020/09/15	2	396.75	27	396.22	397.50	-25	3,481	-0.72%
2020/09/14	1	393.00	0	0.00	391.50	1	3,544	0.03%
2020/09/11	15	391.07	0	0.00	391.50	15	3,578	0.42%
2020/09/09	30	390.73	0	0.00	392.50	30	3,637	0.82%
2020/09/08	0	0.00	14.1	397.00	396.50	-14.1	3,652	-0.39%
2020/09/07	2	394.75	1	396.50	392.50	1	3,695	0.03%
2020/09/04	21	390.00	11	396.23	397.50	10	3,745	0.27%
2020/09/03	1	394.50	5	398.60	394.50	-4	3,754	-0.11%
2020/09/02	12	392.08	3	397.50	393.50	9	3,850	0.23%
2020/09/01	13	390.69	2	390.75	393.50	11	4,020	0.27%
2020/08/31	12	392.88	33	399.52	394.00	-21	4,066	-0.52%
2020/08/28	27	392.20	0	0.00	395.00	27	4,094	0.66%
2020/08/27	0	0.00	25	401.14	399.00	-25	4,123	-0.61%
2020/08/26	3	389.50	1	390.50	393.00	2	4,182	0.05%
2020/08/25	2	389.25	2	391.00	388.50	0	4,196	0.00%
2020/08/24	13	387.65	0	0.00	388.00	13	4,212	0.31%
2020/08/21	0	0.00	20	384.00	390.50	-20	4,232	-0.47%
2020/08/20	22.1	375.10	2	387.25	379.50	20.1	4,224	0.48%
2020/08/19	20	399.25	2	403.75	399.00	18	4,154	0.43%
2020/08/18	12	409.79	0	0.00	408.00	12	4,196	0.29%
2020/08/17	1	412.50	0	0.00	413.00	1	4,221	0.02%
2020/08/14	0	0.00	5	410.50	412.00	-5	4,240	-0.12%
2020/08/13	20	408.00	0	0.00	409.00	20	4,264	0.47%
2020/08/12	39	409.31	0	0.00	409.00	39	4,273	0.91%
2020/08/11	15	415.00	4	418.50	415.50	11	4,280	0.26%
2020/08/10	9	414.17	0	0.00	412.50	9	4,302	0.21%
2020/08/07	14.1	422.04	1	421.00	420.50	13.1	4,324	0.30%
2020/08/06	1	433.00	5	429.30	430.00	-4	4,316	-0.09%
2020/08/05	2	434.00	22	430.48	425.50	-20	4,355	-0.46%
2020/08/04	2	426.25	0	0.00	428.00	2	4,305	0.05%
2020/08/03	1	422.00	0	0.00	413.50	1	4,341	0.02%
2020/07/31	14	423.57	0	0.00	421.50	14	4,360	0.32%
2020/07/30	1	430.50	0	0.00	428.00	1	4,473	0.02%
2020/07/29	3	430.00	3	429.83	428.00	0	4,587	0.00%
2020/07/28	22	429.91	46	434.20	425.50	-24	4,602	-0.52%
2020/07/27	6	419.42	12	421.58	418.00	-6	4,546	-0.13%
2020/07/24	4	419.00	4	412.88	408.00	0	4,543	0.00%
2020/07/23	14.1	415.32	1	414.50	415.00	13.1	4,553	0.29%
2020/07/22	7	416.36	34	418.15	420.00	-27	4,573	-0.59%
2020/07/21	5	406.20	26.1	407.86	409.50	-21.1	4,560	-0.46%
2020/07/20	4	393.63	4	390.00	394.50	0	4,516	0.00%
2020/07/17	17.1	388.68	5	393.00	387.00	12.1	4,499	0.27%
2020/07/16	35	394.60	6	400.83	391.50	29	4,543	0.64%
2020/07/15	2	433.50	1	436.00	426.00	1	4,482	0.02%
2020/07/14	22	432.68	2	432.00	430.00	20	4,503	0.44%
2020/07/13	4	431.75	26	426.71	436.00	-22	4,493	-0.49%
2020/07/10	14.1	426.24	17	425.03	423.00	-2.9	4,516	-0.06%
2020/07/09	2	431.50	2	434.00	433.50	0	4,514	0.00%
2020/07/08	2	426.75	2	426.50	427.00	0	4,447	0.00%
2020/07/07	2	425.25	2	434.00	425.00	0	4,443	0.00%
2020/07/06	0	0.00	4	424.50	428.00	-4	4,503	-0.09%
2020/07/03	4	409.75	3	410.17	410.50	1	4,519	0.02%
2020/07/02	0	0.00	0.1	412.00	412.00	-0.1	4,596	0.00%
2020/07/01	4	408.75	8	408.50	410.00	-4	4,633	-0.09%
2020/06/30	25	401.30	0	0.00	403.00	25	4,656	0.54%
2020/06/29	5	397.80	4	397.88	397.00	1	4,715	0.02%
2020/06/24	7	407.86	7.1	408.77	406.50	-0.1	4,710	0.00%
2020/06/23	12	407.54	11	408.09	405.50	1	4,763	0.02%
2020/06/22	1	404.50	1	403.50	403.00	0	4,786	0.00%
2020/06/19	17	403.00	3	403.33	402.50	14	4,875	0.29%
2020/06/18	3	388.83	6	392.00	396.50	-3	4,929	-0.06%
2020/06/17	2	388.25	4	389.13	387.50	-2	4,976	-0.04%
2020/06/16	0	0.00	1	387.00	390.00	-1	5,072	-0.02%
2020/06/15	2	382.75	0	0.00	381.00	2	5,268	0.04%
2020/06/12	1.1	383.23	6	383.25	383.50	-4.9	5,373	-0.09%
2020/06/11	6	392.00	0	0.00	388.50	6	5,456	0.11%
2020/06/10	1	401.50	2	399.50	401.50	-1	5,499	-0.02%
2020/06/09	1	402.00	4	399.63	398.00	-3	5,716	-0.05%
2020/06/08	3	402.00	5	395.40	401.00	-2	5,774	-0.03%
2020/06/05	6	385.00	7	382.86	383.50	-1	5,697	-0.02%
2020/06/04	3	381.00	2	380.50	378.00	1	5,738	0.02%
2020/06/03	1	379.50	1	379.00	378.00	0	5,814	0.00%
2020/06/02	9	377.83	13	377.27	377.00	-4	5,815	-0.07%
2020/06/01	2	366.25	13	366.23	366.00	-11	5,800	-0.19%
2020/05/29	2	361.75	0	0.00	361.50	2	5,829	0.03%
2020/05/28	0	0.00	37	365.81	367.00	-37	5,852	-0.63%
2020/05/27	3.1	366.26	7	366.00	361.50	-3.9	5,925	-0.07%
2020/05/26	3	365.33	7	366.00	364.00	-4	6,004	-0.07%
2020/05/25	23	360.13	3	357.67	365.00	20	6,148	0.33%
2020/05/22	19	368.29	1	365.00	365.00	18	6,173	0.29%
2020/05/21	4	374.13	5	373.60	375.00	-1	6,225	-0.02%
2020/05/20	18	369.97	3	371.67	368.50	15	6,274	0.24%
2020/05/19	4	373.38	1	374.50	373.00	3	6,329	0.05%
2020/05/18	10	370.75	11	373.32	368.00	-1	6,433	-0.02%
2020/05/15	24	367.71	24	373.08	370.00	0	6,485	0.00%
2020/05/14	3	378.17	4	374.88	372.50	-1	6,560	-0.02%
2020/05/13	6	383.42	3	384.50	383.00	3	6,654	0.05%
2020/05/12	6	388.58	9	388.00	382.50	-3	6,665	-0.05%
2020/05/11	2	385.00	13	385.35	386.00	-11	6,641	-0.17%
2020/05/08	5	385.50	5	387.60	381.00	0	6,642	0.00%
2020/05/07	5	383.00	8	382.50	381.00	-3	6,617	-0.05%
2020/05/06	21	381.98	14	386.68	382.00	7	6,631	0.11%
2020/05/05	19	389.45	18	391.78	391.50	1	6,595	0.02%
2020/05/04	8	379.13	6	380.17	380.50	2	6,582	0.03%
2020/04/30	5	381.80	12	376.71	385.00	-7	6,630	-0.11%
2020/04/29	12	372.17	6	372.50	368.00	6	6,583	0.09%
2020/04/28	8	369.19	8	369.38	371.00	0	6,593	0.00%
2020/04/27	12	363.33	7	362.71	364.50	5	6,670	0.07%
2020/04/24	7	362.07	24	360.69	360.00	-17	6,663	-0.26%
2020/04/23	4	376.38	2	381.00	371.00	2	6,677	0.03%
2020/04/22	1	366.00	2	371.00	372.00	-1	6,738	-0.01%
2020/04/21	7	381.07	7	377.64	370.00	0	6,929	0.00%
2020/04/20	1	378.00	0	0.00	379.50	1	6,997	0.01%
2020/04/17	1	381.50	5	380.10	379.50	-4	7,046	-0.06%
2020/04/16	0	0.00	1	377.00	375.50	-1	7,000	-0.01%
2020/04/15	6	378.42	2	376.50	378.50	4	7,011	0.06%
2020/04/14	2	373.00	23	370.70	372.50	-21	6,994	-0.30%
2020/04/13	3	365.17	1	366.00	363.00	2	7,004	0.03%
2020/04/10	4	365.63	0	0.00	369.00	4	7,012	0.06%
2020/04/09	17	368.79	20	377.38	367.00	-3	7,127	-0.04%
2020/04/08	13	368.04	20	369.65	374.00	-7	7,101	-0.10%
2020/04/07	27	360.13	16	359.56	359.50	11	7,041	0.16%
2020/04/06	13	345.85	13	346.19	353.00	0	6,954	0.00%
2020/04/01	6	337.00	1	338.00	338.50	5	6,890	0.07%
2020/03/31	8	341.38	4	343.75	341.00	4	6,866	0.06%
2020/03/30	4	336.75	7	338.07	344.00	-3	6,917	-0.04%
2020/03/27	3	351.00	8	355.94	344.00	-5	6,900	-0.07%
2020/03/26	11	350.23	4	339.75	351.50	7	6,814	0.10%
2020/03/25	26	351.67	22	345.80	342.00	4	6,754	0.06%
2020/03/24	34	343.43	32	338.41	334.50	2	6,678	0.03%
2020/03/23	6	330.00	4	330.88	321.00	2	6,657	0.03%
2020/03/20	4	335.38	6	334.42	342.50	-2	6,615	-0.03%
2020/03/19	8	295.94	16	304.94	311.50	-8	6,575	-0.12%
2020/03/18	9	328.67	6	329.33	319.00	3	6,404	0.05%
2020/03/17	11	319.59	9	320.17	318.00	2	6,347	0.03%
2020/03/16	12	335.88	14	338.54	322.00	-2	6,253	-0.03%
2020/03/13	15	341.23	13	344.96	354.00	2	6,193	0.03%
2020/03/12	7	361.43	5	356.90	368.00	2	5,981	0.03%
2020/03/11	5	381.00	3	379.67	372.00	2	5,906	0.03%
2020/03/10	6	374.50	6	374.75	379.00	0	5,946	0.00%
2020/03/09	8	389.88	4	386.00	377.00	4	5,940	0.07%
2020/03/06	1	414.50	0	0.00	407.00	1	5,841	0.02%
2020/03/05	2	419.00	6	420.58	420.00	-4	5,826	-0.07%
2020/03/04	3	412.33	1	414.50	410.00	2	5,790	0.03%
2020/03/03	2	421.00	10	418.15	417.00	-8	5,765	-0.14%
2020/03/02	12	410.63	3	414.17	411.00	9	5,732	0.16%
2020/02/27	4	418.63	3	417.00	409.50	1	5,656	0.02%
2020/02/26	8	438.19	5	439.20	427.00	3	5,567	0.05%
2020/02/25	6	450.25	5	450.20	451.00	1	5,423	0.02%
2020/02/24	8	455.50	5	456.70	455.00	3	5,417	0.06%
2020/02/21	4	453.50	4	455.50	459.50	0	5,379	0.00%
2020/02/20	1	454.50	1	456.50	456.00	0	5,359	0.00%
2020/02/19	2	449.00	6	444.67	454.00	-4	5,293	-0.08%
2020/02/18	3	446.50	4	449.38	437.00	-1	5,200	-0.02%
2020/02/17	5	453.50	4	448.50	449.50	1	5,121	0.02%
2020/02/14	1	441.00	4	440.75	447.50	-3	5,047	-0.06%
2020/02/13	3	429.33	3.1	428.52	425.50	-0.1	4,946	0.00%
2020/02/12	2	427.50	1	426.00	429.00	1	5,020	0.02%
2020/02/11	10	422.00	0	0.00	423.00	10	5,172	0.19%
2020/02/10	2	415.50	0	0.00	414.50	2	5,237	0.04%
2020/02/07	1	418.00	0	0.00	418.00	1	5,335	0.02%
2020/02/06	6	431.83	7	432.14	428.00	-1	5,509	-0.02%
2020/02/05	7	434.21	5	435.40	431.50	2	5,438	0.04%
2020/02/04	4	427.75	2	430.00	430.00	2	5,368	0.04%
2020/02/03	7	400.07	8	403.31	418.00	-1	5,338	-0.02%
2020/01/31	2	396.25	4	397.75	400.00	-2	5,282	-0.04%
2020/01/30	3	390.15	2	388.50	386.00	1	5,304	0.02%
2020/01/20	4.1	423.56	2	421.50	420.00	2.1	5,222	0.04%
2020/01/17	13	421.62	3	423.83	422.00	10	5,236	0.19%
2020/01/16	2	411.75	2	419.00	425.00	0	5,194	0.00%
2020/01/15	8	418.13	7	417.64	417.00	1	5,209	0.02%
2020/01/14	9	405.39	11.1	406.44	410.00	-2.1	5,117	-0.04%
2020/01/13	4	384.88	8	387.13	396.00	-4	5,176	-0.08%
2020/01/10	2	381.00	1	386.00	379.00	1	5,222	0.02%
2020/01/09	2	379.25	2	381.75	379.50	0	5,237	0.00%
2020/01/08	1.1	372.91	1	375.50	372.00	0.1	5,309	0.00%
2020/01/07	5	376.50	12	382.29	375.00	-7	5,519	-0.13%
2020/01/06	1	387.50	1.9	388.34	385.00	-0.9	5,665	-0.02%
2020/01/03	10	401.90	6	404.33	394.50	4	5,679	0.07%
2020/01/02	5	397.20	15	394.83	399.00	-10	5,578	-0.18%
2019/12/31	5.1	383.60	9	387.94	382.50	-4	5,508	-0.07%
2019/12/30	4.1	389.37	5	389.70	388.00	-1	5,516	-0.02%
2019/12/27	4	388.63	2	388.25	387.50	2	5,587	0.04%
2019/12/26	1.1	386.50	2	388.00	386.50	-1	5,625	-0.02%
2019/12/25	8	389.38	14	389.04	388.00	-6	5,680	-0.11%
2019/12/24	3.1	377.87	2	377.75	379.00	1.1	5,599	0.02%
2019/12/23	0	0.00	1	376.50	376.50	-1	5,628	-0.02%
2019/12/20	10	373.55	2	375.50	372.00	8	5,644	0.14%
2019/12/19	2	373.25	6	373.08	372.50	-4	5,667	-0.07%
2019/12/18	2	384.75	1	381.50	380.00	1	5,653	0.02%
2019/12/17	2.1	378.51	1	382.00	379.00	1.1	5,595	0.02%
2019/12/16	13	380.27	2	378.75	379.50	11	5,638	0.20%
2019/12/13	3	371.00	2	371.50	370.00	1	5,588	0.02%
2019/12/12	5	367.80	10.1	369.68	367.50	-5.1	5,572	-0.09%
2019/12/11	4	364.63	3	365.00	364.50	1	5,508	0.02%
2019/12/10	5	361.20	5	360.40	364.00	0	5,490	0.00%
2019/12/09	2.1	361.50	0	0.00	361.50	2.1	5,467	0.04%
2019/12/06	3	360.33	7	361.86	363.00	-4	5,465	-0.07%
2019/12/05	25	359.50	31	360.66	360.00	-6	5,424	-0.11%
2019/12/04	11	350.73	3	350.83	351.00	8	5,334	0.15%
2019/12/03	1.1	340.27	1	342.00	341.00	0.1	5,302	0.00%
2019/12/02	1.1	329.27	4	330.25	341.50	-2.9	5,301	-0.05%
2019/11/29	4	333.25	2	339.50	331.00	2	5,290	0.04%
2019/11/28	2	339.00	1	343.00	338.00	1	5,285	0.02%
2019/11/27	1	341.00	1	341.00	341.00	0	5,343	0.00%
2019/11/26	1.1	340.09	1	342.00	341.00	0.1	5,353	0.00%
2019/11/25	2.1	337.26	5	339.20	337.50	-3	5,363	-0.05%
2019/11/22	4	336.00	3	338.67	335.50	1	5,393	0.02%
2019/11/21	6	334.17	10	335.45	337.50	-4	5,429	-0.07%
2019/11/20	2	337.75	1	340.00	333.50	1	5,377	0.02%
2019/11/19	5	341.10	1	341.50	340.50	4	5,349	0.07%
2019/11/18	0	0.00	4	346.25	347.00	-4	5,339	-0.07%
2019/11/15	5.1	344.71	3.1	347.95	343.00	2.1	5,428	0.04%
2019/11/14	5	345.30	4.1	346.26	345.50	1	5,550	0.02%
2019/11/13	5	347.90	3.1	349.20	349.00	2	5,600	0.03%
2019/11/12	0	0.00	5	347.40	350.00	-5	5,628	-0.09%
2019/11/11	7	349.00	3.2	346.20	342.00	3.9	5,664	0.07%
2019/11/08	8	366.88	6	365.75	363.00	2	5,592	0.04%
2019/11/07	2.1	377.54	8	378.94	379.50	-6	5,462	-0.11%
2019/11/06	7.1	387.69	2	388.00	384.00	5.1	5,542	0.09%
2019/11/05	32.1	377.54	37	381.14	385.50	-5	5,583	-0.09%
2019/11/04	1	367.50	0	0.00	366.50	1	5,416	0.02%
2019/11/01	6	363.25	9	365.94	370.00	-3	5,408	-0.06%
2019/10/31	7.1	366.63	8	365.81	365.00	-0.9	5,431	-0.02%
2019/10/30	8	375.25	3	377.67	374.00	5	5,368	0.09%
2019/10/29	9	376.44	10	378.55	382.00	-1	5,347	-0.02%
2019/10/28	16.1	374.78	8	372.50	375.00	8.1	5,297	0.15%
2019/10/25	3	367.50	4	370.38	366.00	-1	5,258	-0.02%
2019/10/24	6	365.00	5	365.70	364.00	1	5,220	0.02%
2019/10/23	5.1	364.57	1	366.50	362.00	4.1	5,266	0.08%
2019/10/22	1.1	380.41	5	375.70	372.00	-3.9	5,250	-0.07%
2019/10/21	5	377.00	20	377.75	377.00	-15	5,166	-0.29%
2019/10/18	6	369.25	13	370.38	367.00	-7	4,990	-0.14%
2019/10/17	6	361.83	1	364.00	362.00	5	4,921	0.10%
2019/10/16	6	361.92	10	362.90	358.50	-4	4,923	-0.08%
2019/10/15	11	366.73	18	365.75	364.00	-7	4,928	-0.14%
2019/10/14	13	347.23	24	349.50	357.50	-11	4,754	-0.23%
2019/10/09	8	324.25	2.1	322.38	325.00	5.9	4,605	0.13%
2019/10/08	5	321.90	1	322.50	321.00	4	4,591	0.09%
2019/10/07	2	328.00	12	329.00	327.00	-10	4,644	-0.22%
2019/10/04	2.3	327.11	2	328.00	326.50	0.3	4,663	0.01%
2019/10/03	9	325.33	5	322.10	326.50	4	4,673	0.09%
2019/10/02	4	316.88	2	317.00	319.50	2	4,638	0.04%
2019/10/01	1	311.50	4	313.75	316.50	-3	4,618	-0.06%
2019/09/27	3.2	309.28	8	311.38	314.00	-4.8	4,599	-0.10%
2019/09/26	5.3	312.19	2	318.25	310.00	3.3	4,618	0.07%
2019/09/25	1.2	310.85	7	313.07	316.50	-5.9	4,620	-0.13%
2019/09/24	4	310.75	5	318.20	311.50	-1	4,682	-0.02%
2019/09/23	2	312.50	4	314.25	317.00	-2	4,656	-0.04%
2019/09/20	0.1	312.50	1	314.00	312.50	-0.9	4,714	-0.02%
2019/09/19	2	309.50	2	309.00	310.00	0	4,742	0.00%
2019/09/18	2	302.75	3	304.50	303.00	-1	4,839	-0.02%
2019/09/17	3	302.67	9	302.94	303.50	-6	4,843	-0.12%
2019/09/16	4	296.25	1	297.00	299.00	3	4,865	0.06%
2019/09/12	5	301.50	7	303.93	299.00	-2	4,935	-0.04%
2019/09/11	1	299.50	5	298.70	299.00	-4	5,032	-0.08%
2019/09/10	2	299.00	2	299.00	298.00	0	5,058	0.00%
2019/09/09	1	299.00	6	302.08	304.00	-5	5,097	-0.10%
2019/09/06	3	297.17	3	302.00	297.50	0	5,095	0.00%
2019/09/05	1	296.00	8	296.25	297.50	-7	5,094	-0.14%
2019/09/04	0	0.00	1	291.50	291.50	-1	5,146	-0.02%
2019/09/03	0	0.00	1	293.00	286.50	-1	5,184	-0.02%
2019/09/02	4	290.00	1	290.00	291.00	3	5,240	0.06%
2019/08/30	3	288.50	10	289.95	288.00	-7	5,289	-0.13%
2019/08/29	2	280.50	0	0.00	279.50	2	5,315	0.04%
2019/08/28	2	281.50	2	283.00	283.00	0	5,345	0.00%
2019/08/27	2	275.00	3	276.00	278.00	-1	5,368	-0.02%
2019/08/26	6	272.58	1	272.50	270.50	5	5,418	0.09%
2019/08/23	2	286.25	1	288.50	285.50	1	5,427	0.02%
2019/08/22	1	287.50	0	0.00	288.50	1	5,504	0.02%
2019/08/21	3	288.67	1	291.00	288.00	2	5,545	0.04%
2019/08/20	7	294.57	4	292.63	289.50	3	5,568	0.05%
2019/08/19	5	287.60	8	288.31	289.50	-3	5,540	-0.05%
2019/08/16	3	273.67	0	0.00	273.50	3	5,454	0.05%
2019/08/15	3	267.83	5	267.60	268.00	-2	5,468	-0.04%
2019/08/14	7	280.43	6	283.00	275.00	1	5,489	0.02%
2019/08/13	11	281.23	0	0.00	278.50	11	5,530	0.20%
2019/08/12	4	284.00	8	283.13	286.00	-4	5,624	-0.07%
2019/08/08	20	287.28	12	290.58	283.00	8	5,671	0.14%
2019/08/07	17	301.24	5	301.10	293.00	12	5,562	0.22%
2019/08/06	6	304.08	2	308.75	309.50	4	5,473	0.07%
2019/08/05	7	313.57	4	316.75	313.00	3	5,498	0.05%
2019/08/02	11	318.23	1	323.00	315.50	10	5,578	0.18%
2019/08/01	2	333.00	0	0.00	332.00	2	5,593	0.04%
2019/07/31	0	0.00	4	329.00	336.50	-4	5,749	-0.07%
2019/07/30	5	322.50	2	322.50	327.50	3	5,758	0.05%
2019/07/29	5	330.90	5	331.80	330.00	0	5,747	0.00%
2019/07/26	0.1	338.50	5	337.50	337.00	-4.9	5,783	-0.08%
2019/07/25	2	343.25	5.1	344.85	342.00	-3.1	5,781	-0.05%
2019/07/24	5	336.90	9	338.56	339.00	-4	5,781	-0.07%
2019/07/23	4	333.00	5	330.20	329.00	-1	5,800	-0.02%
2019/07/22	12	329.00	0	0.00	328.50	12	5,816	0.21%
2019/07/19	1	325.00	4	327.50	329.00	-3	5,869	-0.05%
2019/07/18	4	321.88	4	323.88	319.00	0	5,891	0.00%
2019/07/17	6	330.25	17	334.24	328.50	-11	5,887	-0.19%
2019/07/16	3	352.00	1	351.50	352.50	2	5,870	0.03%
2019/07/15	2	347.75	2	346.75	349.00	0	5,949	0.00%
2019/07/12	0	0.00	2	343.50	339.50	-2	6,169	-0.03%
2019/07/11	5	341.90	13	342.96	344.00	-8	6,224	-0.13%
2019/07/10	2	331.25	7	331.93	335.00	-5	6,222	-0.08%
2019/07/09	11	332.45	2	335.50	327.00	9	6,257	0.14%
2019/07/08	3	337.50	1	340.50	339.00	2	6,348	0.03%
2019/07/05	9	335.11	2	336.00	336.50	7	6,438	0.11%
2019/07/04	3	332.33	4	331.75	334.00	-1	6,482	-0.02%
2019/07/03	5	327.10	7	327.86	326.50	-2	6,657	-0.03%
2019/07/02	2	329.25	7	328.29	329.00	-5	6,696	-0.07%
2019/07/01	1	326.50	9.1	324.58	326.50	-8.1	6,742	-0.12%
2019/06/28	6	313.50	1	314.00	314.50	5	6,806	0.07%
2019/06/27	2	307.25	6	309.42	312.00	-4	7,057	-0.06%
2019/06/26	3	304.67	8	301.94	306.00	-5	7,025	-0.07%
2019/06/25	17	305.68	23	304.43	302.00	-6	7,102	-0.08%
2019/06/24	2	312.75	1	314.50	316.00	1	6,979	0.01%
2019/06/21	8	313.69	7	310.86	311.50	1	6,975	0.01%
2019/06/20	8	316.25	2	315.50	312.00	6	6,985	0.09%
2019/06/19	1	308.00	4	310.50	311.00	-3	6,974	-0.04%
2019/06/18	8	303.94	0	0.00	303.00	8	6,947	0.12%
2019/06/17	4	308.63	7	306.86	308.50	-3	7,039	-0.04%
2019/06/14	2	305.50	4	308.88	305.50	-2	7,043	-0.03%
2019/06/13	2	307.00	1	307.50	307.00	1	7,066	0.01%
2019/06/12	2	312.25	8	310.50	310.00	-6	7,142	-0.08%
2019/06/11	2	307.75	0	0.00	308.50	2	7,154	0.03%
2019/06/10	2	296.25	4	299.63	304.00	-2	7,170	-0.03%
2019/06/06	4	291.13	5	291.70	290.00	-1	7,179	-0.01%
2019/06/05	3	302.17	1	298.50	296.00	2	7,180	0.03%
2019/06/04	11	300.82	0	0.00	297.00	11	7,220	0.15%
2019/06/03	6	304.50	8	301.44	299.00	-2	7,319	-0.03%
2019/05/31	1	294.00	13	298.23	305.00	-12	7,381	-0.16%
2019/05/30	7	295.29	6	295.00	292.00	1	7,394	0.01%
2019/05/29	5	293.50	2	292.25	293.00	3	7,504	0.04%
2019/05/28	4	297.38	0	0.00	298.00	4	7,571	0.05%
2019/05/27	3.1	299.21	4	301.75	300.00	-1	7,738	-0.01%
2019/05/24	3	303.67	1	307.00	300.00	2	7,834	0.03%
2019/05/23	2	303.25	1	306.00	303.00	1	7,892	0.01%
2019/05/22	5	313.20	2	317.50	309.00	3	7,976	0.04%
2019/05/21	0.1	314.50	6	312.33	312.50	-6	8,000	-0.07%
2019/05/20	9	304.94	0	306.00	301.50	9	8,001	0.11%
2019/05/17	2	315.00	4	323.25	310.00	-2	8,077	-0.02%
2019/05/16	9	321.89	8	323.25	316.00	1	8,134	0.01%
2019/05/15	3	333.67	4	335.38	333.50	-1	8,262	-0.01%
2019/05/14	5	326.70	9	329.17	331.00	-4	8,506	-0.05%
2019/05/13	6	334.00	16	334.88	330.00	-10	8,614	-0.12%
2019/05/10	6	342.91	1	350.00	342.00	5	8,615	0.06%
2019/05/09	3	337.83	2	340.75	342.50	1	8,626	0.01%
2019/05/08	26	353.38	3	350.17	345.00	23	8,658	0.27%
2019/05/07	4	345.38	4	348.13	348.00	0	8,684	0.00%
2019/05/06	1	340.00	1	338.50	338.00	0	8,922	0.00%
2019/05/03	11	350.23	3.1	350.69	350.50	7.9	8,966	0.09%
2019/05/02	0	0.00	4	338.13	344.00	-4	9,028	-0.04%
2019/04/30	10	332.80	9	333.67	337.00	1	9,132	0.01%
2019/04/29	13.1	338.60	10	334.60	332.00	3.1	9,224	0.03%
2019/04/26	4	350.63	0	0.00	350.00	4	9,414	0.04%
2019/04/25	1	344.50	8	354.00	357.00	-7	9,504	-0.07%
2019/04/24	6	353.67	10	359.65	351.50	-4	9,552	-0.04%
2019/04/23	8	349.88	7	354.50	351.00	1	9,659	0.01%
2019/04/22	11	360.73	4	370.25	350.00	7	9,811	0.07%
2019/04/19	6	355.08	10	358.95	360.00	-4	9,935	-0.04%
2019/04/18	22	355.16	21	355.55	346.00	1	10,022	0.01%
2019/04/17	2	349.00	1.1	346.82	345.00	0.9	9,944	0.01%
2019/04/16	1	339.50	8	339.06	339.00	-7	9,991	-0.07%
2019/04/15	1	330.00	6	331.42	335.00	-5	10,134	-0.05%
2019/04/12	10	326.40	13	327.50	324.50	-3	10,345	-0.03%
2019/04/11	8	339.31	2	345.75	335.00	6	10,436	0.06%
2019/04/10	16	344.44	8	346.31	345.00	8	10,425	0.08%
2019/04/09	14	351.32	14	352.29	350.50	0	10,552	0.00%
2019/04/08	3	339.00	2	341.00	340.00	1	10,527	0.01%
2019/04/03	7	327.64	29	325.91	330.50	-22	10,551	-0.21%
2019/04/02	3	329.33	11	328.45	326.00	-8	10,601	-0.08%
2019/04/01	7	320.43	24	318.96	324.00	-17	10,630	-0.16%
2019/03/29	0	0.00	4	300.75	303.00	-4	10,399	-0.04%
2019/03/28	9	302.67	5	303.90	298.50	4	10,616	0.04%
2019/03/27	5	295.40	3	295.50	294.50	2	10,780	0.02%
2019/03/26	8	297.88	6	298.17	299.50	2	10,894	0.02%
2019/03/25	2	293.50	11	295.77	297.00	-9	11,040	-0.08%
2019/03/22	2	308.50	0	0.00	306.00	2	11,121	0.02%
2019/03/21	10	311.20	1	317.00	308.00	9	11,260	0.08%
2019/03/20	30	317.27	20	316.75	313.50	10	11,329	0.09%
2019/03/19	2	308.25	6	308.83	308.50	-4	11,396	-0.04%
2019/03/18	17	305.00	4	306.38	304.00	13	11,462	0.11%
2019/03/15	12	300.88	19	302.26	304.00	-7	11,610	-0.06%
2019/03/14	14	297.46	3	296.17	293.50	11	11,695	0.09%
2019/03/13	4	301.00	4	303.63	300.50	0	11,873	0.00%
2019/03/12	6	309.67	2	310.50	303.50	4	11,988	0.03%
2019/03/11	1	312.50	4	312.63	309.50	-3	12,113	-0.02%
2019/03/08	14	309.07	5	307.10	311.00	9	12,398	0.07%
2019/03/07	20	310.00	8	307.94	306.50	12	12,506	0.10%
2019/03/06	3	326.50	7	326.93	325.00	-4	12,647	-0.03%
2019/03/05	4	319.38	4	322.50	320.00	0	12,957	0.00%
2019/03/04	4	328.38	2	336.00	325.50	2	13,150	0.02%
2019/02/27	11	332.00	3	334.17	335.00	8	13,118	0.06%
2019/02/26	6	339.67	10	342.45	332.00	-4	13,125	-0.03%
2019/02/25	11	331.73	9	332.83	331.00	2	13,139	0.02%
2019/02/22	4	342.00	3	343.33	337.50	1	13,254	0.01%
2019/02/21	9	342.67	7	344.36	340.00	2	13,199	0.02%
2019/02/20	5	351.90	15	353.90	352.00	-10	13,176	-0.08%
2019/02/19	10	349.10	24	349.00	348.00	-14	13,351	-0.10%
2019/02/18	6	358.00	4	359.25	354.00	2	13,400	0.01%
2019/02/15	9	347.94	11	349.68	355.00	-2	13,390	-0.01%
2019/02/14	11	344.50	36	348.53	353.00	-25	13,391	-0.19%
2019/02/13	13	333.58	13	335.88	345.00	0	13,300	0.00%
2019/02/12	5	311.10	10	306.70	315.50	-5	13,159	-0.04%
2019/02/11	13	294.81	6	295.33	292.00	7	13,198	0.05%
2019/01/30	1	291.00	14	287.54	290.00	-13	13,395	-0.10%
2019/01/29	8	279.25	4	281.25	282.50	4	13,435	0.03%
2019/01/28	9	294.83	13	294.88	288.00	-4	13,513	-0.03%
2019/01/25	20	276.90	56	282.27	290.00	-36	13,660	-0.26%
2019/01/24	17	268.00	6	267.00	264.00	11	13,485	0.08%
2019/01/23	9	263.89	6	264.67	266.00	3	13,405	0.02%
2019/01/22	5	266.20	5	268.60	269.00	0	13,586	0.00%
2019/01/21	10	267.35	9	267.28	266.50	1	13,651	0.01%
2019/01/18	31	263.48	28	263.96	263.00	3	13,694	0.02%
2019/01/17	6	273.08	6	274.25	272.00	0	13,546	0.00%
2019/01/16	4	272.63	8	273.69	273.50	-4	13,588	-0.03%
2019/01/15	10	269.35	5	269.80	271.50	5	13,579	0.04%
2019/01/14	30	274.78	7	275.29	265.50	23	13,566	0.17%
2019/01/11	12	293.46	11	296.45	287.50	1	13,568	0.01%
2019/01/10	10	287.70	14	287.11	292.00	-4	13,508	-0.03%
2019/01/09	13	279.42	16	281.44	277.00	-3	13,467	-0.02%
2019/01/08	4	271.50	5	270.30	271.50	-1	13,496	-0.01%
2019/01/07	20	271.38	27	267.07	273.00	-7	13,563	-0.05%
2019/01/04	15	245.17	18	246.17	256.00	-3	13,583	-0.02%
2019/01/03	15	259.93	11	265.95	252.50	4	13,569	0.03%
2019/01/02	8	278.38	7	275.21	273.00	1	13,637	0.01%
2018/12/28	16	282.31	7	284.79	280.50	9	13,785	0.07%
2018/12/27	9	284.94	21	285.62	290.00	-12	13,841	-0.09%
2018/12/26	5	279.30	1	282.50	264.00	4	13,798	0.03%
2018/12/25	23	275.59	17	274.82	275.50	6	13,869	0.04%
2018/12/24	23	286.48	15	287.90	290.00	8	13,824	0.06%
2018/12/22	4	290.88	1	291.50	295.00	3	13,767	0.02%
2018/12/21	18	289.19	19	292.47	298.00	-1	13,950	-0.01%
2018/12/20	19	302.26	13	296.50	294.00	6	13,820	0.04%
2018/12/19	11	318.18	5	318.50	313.50	6	13,677	0.04%
2018/12/18	5	321.70	4	322.13	317.50	1	13,885	0.01%
2018/12/17	6	319.92	9	321.61	324.00	-3	13,954	-0.02%
2018/12/14	39	314.15	21	313.48	315.00	18	13,977	0.13%
2018/12/13	6	326.25	15	327.30	328.00	-9	13,889	-0.06%
2018/12/12	27	330.00	24	329.69	330.00	3	13,877	0.02%
2018/12/11	7	320.86	13	319.69	315.50	-6	13,873	-0.04%
2018/12/10	10	310.25	13	314.85	316.50	-3	13,931	-0.02%
2018/12/07	18	323.56	6	325.67	323.50	12	13,904	0.09%
2018/12/06	15	330.70	20	335.73	319.50	-5	13,948	-0.04%
2018/12/05	22	348.02	23	350.80	346.00	-1	13,847	-0.01%
2018/12/04	4	362.38	5	364.20	361.50	-1	13,889	-0.01%
2018/12/03	12	383.33	7	384.93	375.00	5	13,917	0.04%
2018/11/30	7	360.00	10	361.00	366.00	-3	13,691	-0.02%
2018/11/29	22	356.91	41	356.79	356.00	-19	13,528	-0.14%
2018/11/28	45	347.14	49	346.60	344.50	-4	13,391	-0.03%
2018/11/27	17	310.38	24	319.58	334.00	-7	13,129	-0.05%
2018/11/26	3	303.17	4	303.88	304.00	-1	12,935	-0.01%
2018/11/23	9	301.83	8	304.56	295.00	1	12,923	0.01%
2018/11/22	11	304.09	7	303.86	299.50	4	12,835	0.03%
2018/11/21	7	305.07	14	306.54	312.00	-7	12,672	-0.06%
2018/11/19	1	292.50	0	0.00	296.00	1	12,557	0.01%
2018/11/16	15	308.83	7	301.71	292.00	8	12,504	0.06%
2018/11/15	4	298.75	7	299.21	302.00	-3	12,368	-0.02%
2018/11/14	6	297.67	2	296.00	294.00	4	12,369	0.03%
2018/11/13	5	290.10	14	285.96	294.50	-9	12,439	-0.07%
2018/11/12	8	294.88	8	295.94	297.00	0	12,329	0.00%
2018/11/09	12	295.58	1	292.50	294.00	11	12,298	0.09%
2018/11/08	18	302.36	4	305.00	292.50	14	12,225	0.11%
2018/11/07	13	291.35	31	295.48	296.50	-18	12,146	-0.15%
2018/11/06	16	287.63	7	289.00	278.00	9	11,990	0.08%
2018/11/05	13	288.96	4	289.50	299.00	9	11,952	0.08%
2018/11/02	58	289.09	25.2	288.49	287.00	32.8	11,943	0.27%
2018/11/01	7	269.29	4	269.00	270.00	3	11,716	0.03%
2018/10/31	1	245.50	3	245.50	245.50	-2	11,649	-0.02%
2018/10/30	26	219.83	32	221.55	223.50	-6	11,666	-0.05%
2018/10/29	16	205.31	66	211.11	220.50	-50	11,469	-0.44%
2018/10/26	5	210.30	8	209.94	200.50	-3	11,380	-0.03%
2018/10/25	5	219.00	4	218.25	214.50	1	11,212	0.01%
2018/10/24	22	243.00	20	241.88	238.00	2	11,080	0.02%
2018/10/23	4	249.50	11	245.18	245.50	-7	10,927	-0.06%
2018/10/22	15	242.43	11	252.86	257.00	4	10,839	0.04%
2018/10/19	31	249.31	20	250.95	246.50	11	10,748	0.10%
2018/10/18	24	267.83	11	270.36	265.00	13	10,581	0.12%
2018/10/17	7	262.36	18	269.06	269.50	-11	10,438	-0.11%
2018/10/16	18	266.89	17	270.06	258.50	1	10,298	0.01%
2018/10/15	12	261.63	15	259.70	262.50	-3	10,177	-0.03%
2018/10/12	39	257.18	14	259.25	260.00	25	10,046	0.25%
2018/10/11	19	250.76	20	246.93	246.50	-1	9,807	-0.01%
2018/10/09	36	253.50	41	256.28	267.00	-5	9,571	-0.05%
2018/10/08	37	261.23	26	259.98	253.00	11	9,293	0.12%
2018/10/05	12	285.54	9	283.50	275.00	3	9,026	0.03%
2018/10/04	3	310.50	7	308.50	304.50	-4	8,783	-0.05%
2018/10/03	8	320.44	4	323.00	312.50	4	8,652	0.05%
2018/10/02	1	337.00	1	340.00	333.50	0	8,538	0.00%
2018/10/01	11	336.64	7	334.57	339.00	4	8,544	0.05%
2018/09/28	9	332.39	11	333.82	336.50	-2	8,532	-0.02%
2018/09/27	7	331.14	1	323.00	320.00	6	8,366	0.07%
2018/09/26	4	341.50	9	345.78	344.00	-5	8,331	-0.06%
2018/09/25	13	346.42	30	347.35	348.50	-17	8,202	-0.21%
2018/09/21	8	317.56	13	326.35	331.50	-5	7,889	-0.06%
2018/09/20	10	298.00	13	299.88	301.50	-3	7,700	-0.04%
2018/09/19	5	299.70	5	302.20	291.50	0	7,583	0.00%
2018/09/18	4	296.88	4	294.75	291.50	0	7,552	0.00%
2018/09/17	5	310.10	3	312.83	306.00	2	7,493	0.03%
2018/09/14	6	295.75	23	307.11	314.00	-17	7,337	-0.23%
2018/09/13	13.2	296.14	13	293.27	285.50	0.2	7,191	0.00%
2018/09/12	17	302.88	5	302.90	294.00	12	7,042	0.17%
2018/09/11	7	313.21	11	313.09	314.50	-4	6,854	-0.06%
2018/09/10	17	310.65	6	305.58	301.00	11	6,685	0.16%
2018/09/07	11	353.05	6	350.42	334.00	5	6,490	0.08%
2018/09/06	11	354.32	12	361.33	364.50	-1	6,290	-0.02%
2018/09/05	6	355.17	7	357.29	352.00	-1	6,239	-0.02%
2018/09/04	8	352.75	3	355.83	354.00	5	6,213	0.08%
2018/09/03	5	365.40	6	353.83	355.00	-1	6,117	-0.02%
2018/08/31	7	391.29	1	392.00	392.00	6	6,010	0.10%
2018/08/30	6	407.67	16	407.75	405.50	-10	5,953	-0.17%
2018/08/29	6	386.33	8	387.19	394.00	-2	5,874	-0.03%
2018/08/28	10	388.35	5	384.80	384.00	5	5,878	0.09%
2018/08/27	5	383.20	9	384.44	389.00	-4	5,845	-0.07%
2018/08/24	10	373.25	6	377.08	368.00	4	5,848	0.07%
2018/08/23	7	383.71	8	385.88	387.50	-1	5,850	-0.02%
2018/08/22	17	386.06	10	387.15	382.00	7	5,934	0.12%
2018/08/21	10	383.40	12	388.96	393.00	-2	5,884	-0.03%
2018/08/20	17	369.41	8	364.38	366.00	9	5,792	0.16%
2018/08/17	10	405.15	5	407.80	393.50	5	5,632	0.09%
2018/08/16	12	397.21	12	404.29	409.50	0	5,620	0.00%
2018/08/15	3	405.33	1	406.50	399.50	2	5,601	0.04%
2018/08/14	22	411.25	6	406.50	419.00	16	5,582	0.29%
2018/08/13	6	410.67	2	406.25	404.50	4	5,472	0.07%
2018/08/10	8	439.75	15	446.67	449.00	-7	5,458	-0.13%
2018/08/09	15	454.13	1	445.00	438.00	14	5,486	0.26%
2018/08/08	10	477.55	1	497.00	464.50	9	5,522	0.16%
2018/08/07	9	499.44	0	0.00	505.00	9	5,553	0.16%
2018/08/06	5	484.40	14	482.46	485.50	-9	5,681	-0.16%
2018/08/03	12	476.75	4	474.13	475.00	8	5,806	0.14%
2018/08/02	5	474.20	6	473.58	479.00	-1	5,715	-0.02%
2018/08/01	9	507.17	4	508.13	504.00	5	5,685	0.09%
2018/07/31	8	517.00	2	520.00	517.00	6	5,673	0.11%
2018/07/30	3	523.33	1	523.00	523.00	2	5,675	0.04%
2018/07/27	3	535.00	5	530.20	541.00	-2	5,696	-0.04%
2018/07/26	2	535.00	9	542.56	536.00	-7	5,742	-0.12%
2018/07/25	1	518.00	10	519.60	530.00	-9	5,681	-0.16%
2018/07/24	6	505.67	4	507.75	513.00	2	5,654	0.04%
2018/07/23	3	487.50	3	497.33	498.00	0	5,649	0.00%
2018/07/20	11	519.82	10.1	526.31	511.00	0.9	5,609	0.02%
2018/07/19	6	523.50	16	524.69	534.00	-10	5,531	-0.18%
2018/07/18	4	506.00	3	508.33	504.00	1	5,504	0.02%
2018/07/17	5	510.00	2	511.50	500.00	3	5,495	0.05%
2018/07/16	2.1	521.00	8	521.50	520.00	-5.9	5,490	-0.11%
2018/07/13	2	518.00	3.3	517.61	512.00	-1.3	5,569	-0.02%
2018/07/12	2	510.00	2	516.00	510.00	0	5,587	0.00%
2018/07/11	3	507.00	3	514.00	514.00	0	5,616	0.00%
2018/07/10	14	523.64	14	523.29	521.00	0	5,676	0.00%
2018/07/09	62	517.35	62	515.68	513.00	0	5,778	0.00%
2018/07/06	4	473.38	5	472.90	493.50	-1	5,705	-0.02%
2018/07/05	11	457.50	10	458.30	449.00	1	5,618	0.02%
2018/07/04	7	460.93	6	462.75	455.00	1	5,605	0.02%
2018/07/03	2	482.00	1	481.00	485.50	1	5,552	0.02%
2018/07/02	7	495.71	2	490.75	482.00	5	5,554	0.09%
2018/06/29	5	497.30	5	500.00	507.00	0	5,526	0.00%
2018/06/28	2	529.00	3	518.00	505.00	-1	5,486	-0.02%
2018/06/27	9	516.67	12	519.75	528.00	-3	5,472	-0.05%
2018/06/26	5	505.50	3	504.33	501.00	2	5,420	0.04%
2018/06/25	1	489.00	1	490.50	490.50	0	5,367	0.00%
2018/06/22	6	495.67	7	495.71	492.00	-1	5,387	-0.02%
2018/06/21	11	510.09	11	510.91	514.00	0	5,355	0.00%
2018/06/20	10	495.20	18	488.06	491.50	-8	5,376	-0.15%
2018/06/19	7	513.71	8	513.13	505.00	-1	5,417	-0.02%
2018/06/15	4	519.50	4	521.00	519.00	0	5,434	0.00%
2018/06/14	4	522.00	2	520.50	529.00	2	5,431	0.04%
2018/06/13	20	526.65	14	527.93	516.00	6	5,460	0.11%
2018/06/12	11	564.82	13	559.31	546.00	-2	5,540	-0.04%
2018/06/11	18	550.06	20	552.60	551.00	-2	5,489	-0.04%
2018/06/08	25	541.00	20	544.50	542.00	5	5,448	0.09%
2018/06/07	12	571.92	10	568.70	554.00	2	5,420	0.04%
2018/06/06	8	567.38	8	569.38	567.00	0	5,440	0.00%
2018/06/05	52	566.77	48	559.85	560.00	4	5,434	0.07%
2018/06/04	31	567.71	20	572.55	564.00	11	5,369	0.20%
2018/06/01	21	577.57	21	584.00	571.00	0	5,380	0.00%
2018/05/31	20	624.80	11	619.64	593.00	9	5,309	0.17%
2018/05/30	21	608.81	28	595.46	621.00	-7	5,183	-0.14%
2018/05/29	8	584.63	9	587.22	584.00	-1	5,073	-0.02%
2018/05/28	15	577.67	13	581.54	575.00	2	5,012	0.04%
2018/05/25	18	565.61	24	552.75	568.00	-6	4,972	-0.12%
2018/05/24	21	540.81	22	540.68	544.00	-1	4,904	-0.02%
2018/05/23	27	540.41	22	547.05	538.00	5	4,852	0.10%
2018/05/22	6	553.67	5	547.60	542.00	1	4,766	0.02%
2018/05/21	16	560.63	13	563.08	561.00	3	4,740	0.06%
2018/05/18	12	556.58	10	557.60	561.00	2	4,711	0.04%
2018/05/17	16.1	576.37	20	582.00	560.00	-3.9	4,688	-0.08%
2018/05/16	19.1	606.87	17	609.41	580.00	2.1	4,606	0.05%
2018/05/15	9	584.44	8	588.75	580.00	1	4,474	0.02%
2018/05/14	5	564.20	14	570.43	583.00	-9	4,405	-0.20%
2018/05/11	17	525.94	13	524.92	530.00	4	4,252	0.09%
2018/05/10	0	0.00	4	497.00	500.00	-4	4,107	-0.10%
2018/05/09	5	507.10	5	509.00	500.00	0	4,106	0.00%
2018/05/08	6	499.08	5	500.70	497.00	1	4,061	0.02%
2018/05/07	5	485.10	3	477.83	490.50	2	4,035	0.05%
2018/05/04	4	477.25	5	485.20	474.00	-1	4,039	-0.02%
2018/05/03	9	504.94	8	508.13	491.00	1	4,058	0.02%
2018/05/02	0	0.00	1	492.50	492.50	-1	4,034	-0.02%
2018/04/30	1	483.00	0	0.00	483.00	1	4,050	0.02%
2018/04/27	2	486.50	2	486.00	488.00	0	4,112	0.00%
2018/04/26	2	483.25	4	484.13	477.50	-2	4,229	-0.05%
2018/04/24	7	481.29	2	481.75	475.00	5	4,281	0.12%
2018/04/23	0	0.00	2	517.50	508.00	-2	4,248	-0.05%
2018/04/20	3	514.67	4	519.25	508.00	-1	4,268	-0.02%
2018/04/19	9	540.56	5	532.20	523.00	4	4,248	0.09%
2018/04/18	2	515.50	0	0.00	520.00	2	4,163	0.05%
2018/04/17	1	519.00	3	508.67	505.00	-2	4,186	-0.05%
2018/04/16	6	512.00	4	511.25	519.00	2	4,225	0.05%
2018/04/13	8	494.63	8	496.88	493.00	0	4,196	0.00%
2018/04/12	2	471.25	6	469.58	475.00	-4	4,055	-0.10%
2018/04/11	0	0.00	2	467.25	465.00	-2	4,120	-0.05%
2018/04/10	0.1	456.00	0	0.00	458.50	0.1	4,164	0.00%
2018/04/09	1	467.00	1	463.00	472.00	0	4,251	0.00%
2018/04/03	2	452.25	2	455.25	464.00	0	4,209	0.00%
2018/04/02	2	443.50	3	449.50	449.50	-1	4,213	-0.02%
2018/03/31	0	0.00	1	467.00	455.00	-1	4,237	-0.02%
2018/03/30	2.1	470.46	2	470.25	470.00	0.1	4,282	0.00%
2018/03/29	5	468.00	5	468.60	463.50	0	4,333	0.00%
2018/03/27	1	472.00	2	467.25	472.00	-1	4,289	-0.02%
2018/03/26	4	448.88	4	448.38	452.00	0	4,301	0.00%
2018/03/23	7	450.43	4	453.75	443.50	3	4,316	0.07%
2018/03/22	4	477.48	5	475.60	469.00	-1	4,303	-0.02%
2018/03/21	3	458.67	2	463.75	459.50	1	4,226	0.02%
2018/03/20	3	455.67	3	453.83	458.00	0	4,227	0.00%
2018/03/19	11	464.82	9	469.70	449.50	2	4,232	0.05%
2018/03/16	11	454.45	12	457.21	460.00	-1	4,192	-0.02%
2018/03/15	1	441.50	1	442.00	443.00	0	4,104	0.00%
2018/03/14	1	441.50	2	439.25	441.50	-1	4,184	-0.02%
2018/03/13	4	445.50	6	445.83	443.00	-2	4,320	-0.05%
2018/03/12	5	440.30	5	437.00	440.00	0	4,373	0.00%
2018/03/09	6	429.75	7	432.29	426.50	-1	4,372	-0.02%
2018/03/08	6	426.58	5	428.30	425.50	1	4,415	0.02%
2018/03/07	9	423.44	10	423.35	422.50	-1	4,473	-0.02%
2018/03/06	5	416.20	5	414.20	417.00	0	4,507	0.00%
2018/03/05	3	404.67	6	405.67	402.00	-3	4,602	-0.07%
2018/03/02	0	0.00	2	408.50	409.00	-2	4,618	-0.04%
2018/03/01	1	425.00	1	428.00	421.50	0	4,643	0.00%
2018/02/27	0	0.00	2	424.25	426.00	-2	4,686	-0.04%
2018/02/23	1	425.50	1	429.00	420.00	0	4,754	0.00%
2018/02/22	0	0.00	1	417.00	424.00	-1	4,884	-0.02%
2018/02/21	2	423.50	2	427.75	421.00	0	5,035	0.00%
2018/02/12	4	406.88	2	403.75	405.50	2	5,021	0.04%
2018/02/09	7	399.14	5	400.50	402.00	2	5,047	0.04%
2018/02/08	6	413.25	4	417.50	415.00	2	5,024	0.04%
2018/02/07	1	432.00	7	426.64	433.00	-6	5,016	-0.12%
2018/02/06	9	408.50	3	412.50	394.00	6	5,086	0.12%
2018/02/05	4	427.88	4	432.25	437.00	0	5,229	0.00%
2018/02/02	9	444.33	6	443.83	445.00	3	5,378	0.06%
2018/02/01	0	0.00	1	451.00	451.00	-1	5,463	-0.02%
2018/01/31	5	437.00	6	436.75	446.00	-1	5,546	-0.02%
2018/01/30	4	440.75	3	444.33	440.50	1	5,568	0.02%
2018/01/29	1	440.50	2	446.00	438.50	-1	5,573	-0.02%
2018/01/26	6	447.67	1	443.00	438.00	5	5,604	0.09%
2018/01/25	2.1	459.77	3	463.00	452.50	-0.9	5,576	-0.02%
2018/01/23	6	475.75	6	481.33	467.50	0	5,557	0.00%
2018/01/22	6	470.58	6.1	475.12	479.00	-0.1	5,541	0.00%
2018/01/19	3	441.17	3	443.83	442.00	0	5,490	0.00%
2018/01/18	1	444.00	1	447.00	439.00	0	5,512	0.00%
2018/01/17	0.1	433.00	0	0.00	427.50	0.1	5,514	0.00%
2018/01/16	0	0.00	3	439.67	433.00	-3	5,546	-0.05%
2018/01/15	9	429.33	11	429.45	432.00	-2	5,556	-0.04%
2018/01/12	9	431.56	7	428.64	433.00	2	5,644	0.04%
2018/01/11	5	420.10	5	421.40	431.50	0	5,738	0.00%
2018/01/10	9	430.44	6	434.17	417.00	3	5,738	0.05%
2018/01/09	2	444.75	2	442.75	445.50	0	5,716	0.00%
2018/01/08	1	434.00	2	435.25	435.00	-1	5,727	-0.02%
2018/01/05	6	441.42	5.1	442.94	433.50	0.9	5,733	0.02%
2018/01/04	2	427.00	9	432.78	430.00	-7	5,747	-0.12%
2018/01/03	20	418.73	10.2	423.47	429.00	9.8	5,736	0.17%
2018/01/02	0	0.00	4	398.75	399.00	-4	5,672	-0.07%

環球晶實踐永續發展 獲TCSA台灣企業永續獎雙項殊榮UDN聯合新聞網－4天前

環球晶以卓越的永續實踐與企業治理表現，榮獲2024年度TCSA台灣企業永續獎「台灣100大永續典範企業獎」及「永續報告－......詳全文

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－2024/11/08

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－2024/11/07

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

環球晶

券商分點績效/獲利分析

統一-新竹券商分點個股進出
統一-新竹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

統一-新竹 券商分點個股進出 統一-新竹 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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析