環球晶 (6488)-凱基-站前券商分點個股進出

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
511
漲跌
▲4
漲幅
+0.79%
成交量
1,776張
產業
上櫃半導體類股
1299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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/26	10	514.00	6.2	515.19	511.00	3.8	2,197	0.17%
2024/04/25	3.3	509.37	2.1	508.43	507.00	1.2	2,201	0.05%
2024/04/24	1.4	517.27	6.2	520.52	525.00	-4.9	2,208	-0.22%
2024/04/23	4	505.51	1	504.00	504.00	3	2,218	0.14%
2024/04/22	4.5	507.98	100	507.21	503.00	-95.5	2,215	-4.31%
2024/04/19	9.3	525.31	2.3	523.44	520.00	7	2,190	0.32%
2024/04/18	5.2	548.36	1.1	552.91	547.00	4.1	2,135	0.19%
2024/04/17	0	545.00	0	0.00	544.00	0	2,128	0.00%
2024/04/16	5.2	538.38	2	538.50	535.00	3.2	2,109	0.15%
2024/04/15	3	544.34	0.2	548.00	545.00	2.8	2,076	0.14%
2024/04/12	1.1	551.81	3.5	550.11	545.00	-2.4	2,053	-0.12%
2024/04/11	8.4	547.20	0	0.00	545.00	8.4	2,023	0.41%
2024/04/10	4.1	555.27	0	0.00	553.00	4.1	2,012	0.20%
2024/04/09	8.2	551.07	1	551.00	551.00	7.2	2,031	0.35%
2024/04/08	3.3	549.35	0	0.00	551.00	3.3	2,025	0.16%
2024/04/03	0.5	559.20	1	558.00	555.00	-0.5	2,018	-0.03%
2024/04/02	4	559.01	0	0.00	558.00	4	2,034	0.20%
2024/04/01	5.3	563.87	2	563.01	563.00	3.3	2,051	0.16%
2024/03/29	6	552.90	1.1	582.43	580.00	4.9	2,023	0.24%
2024/03/28	3	554.00	1.1	550.65	555.00	1.9	1,949	0.10%
2024/03/27	9.3	547.76	0.2	551.45	548.00	9.2	1,912	0.48%
2024/03/26	4.3	572.16	0	570.00	565.00	4.3	1,809	0.24%
2024/03/25	7.2	583.38	3	589.67	582.00	4.2	1,778	0.24%
2024/03/22	6.2	591.55	1.1	601.64	592.00	5.1	1,772	0.29%
2024/03/21	6.2	604.05	11.6	606.26	607.00	-5.4	1,757	-0.31%
2024/03/20	11	598.89	9.4	598.79	594.00	1.7	1,768	0.09%
2024/03/19	2.2	587.07	4.6	592.51	593.00	-2.4	1,744	-0.14%
2024/03/18	1.1	577.18	1.8	577.72	576.00	-0.7	1,727	-0.04%
2024/03/15	1.2	580.10	3	578.00	576.00	-1.8	1,790	-0.10%
2024/03/14	4.3	592.92	3.6	591.35	592.00	0.7	1,753	0.04%
2024/03/13	4.4	613.71	12.2	608.80	609.00	-7.8	1,739	-0.45%
2024/03/12	1.3	607.50	3	610.33	612.00	-1.7	1,717	-0.10%
2024/03/11	16.3	603.98	10.2	603.87	608.00	6.1	1,713	0.36%
2024/03/08	14.6	618.84	20.8	615.98	606.00	-6.2	1,720	-0.36%
2024/03/07	19.3	595.83	13.3	594.69	596.00	6	1,631	0.37%
2024/03/06	1.1	570.45	14	575.86	576.00	-12.9	1,599	-0.81%
2024/03/05	2.3	574.17	9	575.33	575.00	-6.7	1,628	-0.41%
2024/03/04	1	565.00	0.2	571.95	572.00	0.8	1,665	0.05%
2024/03/01	0.2	559.67	4.1	560.05	560.00	-4	1,729	-0.23%
2024/02/29	5.1	558.81	3	560.00	558.00	2.1	1,719	0.12%
2024/02/27	7.1	558.93	3.7	561.70	555.00	3.4	1,691	0.20%
2024/02/26	1	579.00	6.3	574.74	575.00	-5.3	1,691	-0.31%
2024/02/23	0.1	576.00	7	573.57	568.00	-6.9	1,688	-0.41%
2024/02/22	5.1	567.01	2.3	571.45	575.00	2.8	1,685	0.17%
2024/02/21	4.2	560.24	0.3	561.04	562.00	3.9	1,683	0.23%
2024/02/20	2	556.50	19	560.00	560.00	-17	1,680	-1.01%
2024/02/19	1.2	556.74	2.1	562.49	560.00	-0.9	1,688	-0.05%
2024/02/16	2.3	558.67	0.1	554.00	562.00	2.2	1,715	0.13%
2024/02/15	13.7	558.21	9	557.11	555.00	4.7	1,696	0.28%
2024/02/05	1.2	581.39	1	578.03	579.00	0.1	1,651	0.01%
2024/02/02	0	0.00	4.5	579.00	579.00	-4.5	1,653	-0.27%
2024/02/01	2	579.00	0	0.00	577.00	2	1,665	0.12%
2024/01/31	0	0.00	0	584.00	579.00	0	1,705	0.00%
2024/01/30	1.1	586.10	2	589.00	586.00	-1	1,721	-0.06%
2024/01/29	2.1	587.05	7.1	585.45	588.00	-5	1,764	-0.28%
2024/01/26	2.1	585.55	1	585.00	584.00	1.1	1,792	0.06%
2024/01/25	3	591.33	0	0.00	594.00	3	1,813	0.17%
2024/01/24	2.6	595.22	8	593.00	592.00	-5.5	1,843	-0.30%
2024/01/23	3.5	594.42	68	592.87	597.00	-64.6	1,844	-3.50%
2024/01/22	3.5	591.44	2.2	587.55	589.00	1.3	1,831	0.07%
2024/01/19	17	577.53	57.1	576.11	582.00	-40.1	1,830	-2.19%
2024/01/18	6.3	578.56	0.1	583.00	580.00	6.3	1,820	0.34%
2024/01/17	0.5	585.17	4.2	576.10	577.00	-3.7	1,797	-0.21%
2024/01/16	1.1	595.72	0.5	593.60	591.00	0.6	1,767	0.03%
2024/01/15	12.2	600.07	4	600.75	603.00	8.2	1,751	0.47%
2024/01/12	2.4	594.54	0	0.00	598.00	2.4	1,745	0.14%
2024/01/11	2.2	600.27	6.2	596.59	601.00	-4	1,737	-0.23%
2024/01/10	0	588.00	2	586.50	588.00	-2	1,727	-0.12%
2024/01/09	0	0.00	2.1	589.95	589.00	-2.1	1,729	-0.12%
2024/01/08	0	589.00	17.7	586.98	586.00	-17.7	1,727	-1.02%
2024/01/05	6.8	587.14	3.2	590.23	584.00	3.6	1,726	0.21%
2024/01/04	3	577.69	1.5	580.38	579.00	1.6	1,719	0.09%
2024/01/03	7.3	567.00	6.6	565.68	573.00	0.6	1,725	0.04%
2024/01/02	10.6	580.01	2.2	581.16	580.00	8.4	1,688	0.50%
2023/12/29	0.2	588.00	1	587.00	587.00	-0.8	1,674	-0.05%
2023/12/28	4.2	589.77	38.1	587.36	588.00	-33.9	1,668	-2.03%
2023/12/27	5.8	599.29	21	605.57	598.00	-15.2	1,629	-0.93%
2023/12/26	2.2	612.00	4.2	614.00	615.00	-2.1	1,595	-0.13%
2023/12/25	0.1	608.47	4	607.50	608.00	-3.9	1,600	-0.24%
2023/12/22	2.4	608.31	0	0.00	612.00	2.4	1,587	0.15%
2023/12/21	1.2	612.44	1.1	613.95	614.00	0.1	1,576	0.00%
2023/12/20	0.5	616.96	0.5	618.80	613.00	0	1,570	0.00%
2023/12/19	1.2	614.22	2	616.00	615.00	-0.8	1,553	-0.05%
2023/12/18	147.1	627.11	0	0.00	626.00	147.1	1,534	9.59%	大買/鉅額交易
2023/12/15	10.3	628.18	13.4	629.33	628.00	-3.1	1,520	-0.20%
2023/12/14	5.1	615.53	4.1	611.52	613.00	1	1,461	0.07%
2023/12/13	5.8	613.46	4.2	618.74	610.00	1.5	1,447	0.11%
2023/12/12	33.5	612.70	5.1	609.32	622.00	28.4	1,439	1.97%
2023/12/11	0	586.00	6.2	587.81	589.00	-6.1	1,389	-0.44%
2023/12/07	1.3	579.44	0	0.00	575.00	1.3	1,380	0.09%
2023/12/06	0.1	587.00	0	0.00	587.00	0.1	1,365	0.01%
2023/12/05	1	593.99	0.1	592.11	594.00	0.9	1,361	0.07%
2023/12/04	0	589.00	0	0.00	589.00	0	1,333	0.00%
2023/12/01	20.1	581.99	1.1	579.36	582.00	19	1,308	1.45%
2023/11/30	2.2	587.53	1	590.04	584.00	1.2	1,291	0.09%
2023/11/29	2.1	587.23	1.1	586.82	584.00	1	1,259	0.08%
2023/11/28	2	575.00	7.1	571.21	580.00	-5.1	1,217	-0.42%
2023/11/27	0	0.00	0.1	537.00	537.00	-0.1	1,148	-0.01%
2023/11/24	0	0.00	0.2	536.00	535.00	-0.2	1,140	-0.01%
2023/11/22	1.1	525.91	0	0.00	525.00	1.1	1,130	0.10%
2023/11/21	0	0.00	6	531.67	532.00	-6	1,120	-0.54%
2023/11/20	0.1	526.00	1	530.98	526.00	-0.9	1,126	-0.08%
2023/11/16	0	0.00	1.1	535.83	536.00	-1.1	1,127	-0.10%
2023/11/15	3	534.00	2.3	534.60	532.00	0.8	1,113	0.07%
2023/11/14	0	0.00	6	522.17	522.00	-6	1,082	-0.55%
2023/11/13	0	0.00	0	521.00	522.00	0	1,087	0.00%
2023/11/10	5.1	514.57	1	515.00	515.00	4.1	1,084	0.38%
2023/11/09	0.3	513.00	0.1	509.00	514.00	0.2	1,090	0.01%
2023/11/08	5.3	513.58	11	515.00	512.00	-5.7	1,091	-0.52%
2023/11/07	1	514.00	1.2	519.96	521.00	-0.2	1,048	-0.01%
2023/11/06	5	520.60	5	520.19	520.00	0	1,042	0.00%
2023/11/03	0	0.00	11	508.99	510.00	-11	1,007	-1.10%
2023/11/02	7.5	500.93	1.1	505.81	506.00	6.5	1,005	0.64%
2023/11/01	4.5	491.51	1.5	488.75	499.50	3.1	989	0.31%
2023/10/31	0	0.00	0.3	475.50	474.50	-0.3	959	-0.03%
2023/10/30	3	482.17	7.1	482.94	481.50	-4.1	998	-0.41%
2023/10/27	0	473.00	8	470.94	470.00	-8	1,007	-0.79%
2023/10/26	0	0.00	3	464.50	462.50	-3	1,009	-0.30%
2023/10/25	4	478.00	0	0.00	476.50	4	1,011	0.40%
2023/10/20	0	0.00	1	481.00	480.00	-1	1,069	-0.09%
2023/10/19	0.2	478.00	0	0.00	478.00	0.2	1,079	0.02%
2023/10/17	0	0.00	1	483.50	478.00	-1	1,099	-0.09%
2023/10/16	0	479.50	2	479.00	478.00	-2	1,122	-0.18%
2023/10/13	0.2	480.50	0.1	480.47	481.00	0.1	1,171	0.01%
2023/10/12	4	481.50	0.1	473.72	481.00	3.9	1,194	0.32%
2023/10/11	10.1	472.99	10	471.10	471.50	0.1	1,224	0.01%
2023/10/06	1	461.50	0	0.00	459.50	1	1,239	0.08%
2023/10/05	0	0.00	1	459.00	461.00	-1	1,284	-0.08%
2023/10/04	5	454.80	0	0.00	453.50	5	1,285	0.39%
2023/09/28	5	458.40	0	0.00	453.50	5	1,294	0.39%
2023/09/25	0	0.00	0	474.50	474.00	0	1,288	0.00%
2023/09/22	0	0.00	2	470.00	474.50	-2	1,290	-0.15%
2023/09/21	0.2	471.50	0	471.50	468.50	0.1	1,285	0.01%
2023/09/19	0	0.00	0	482.50	480.50	0	1,285	0.00%
2023/09/18	0	0.00	1	480.63	483.00	-1	1,295	-0.08%
2023/09/15	4.3	482.60	14	479.96	483.00	-9.7	1,319	-0.74%
2023/09/14	0	477.50	6	474.42	478.50	-6	1,303	-0.46%
2023/09/13	5	461.00	0	0.00	461.00	5	1,287	0.39%
2023/09/12	11	466.50	0	0.00	465.50	11	1,286	0.86%
2023/09/11	3	463.50	11.1	464.64	462.50	-8.1	1,286	-0.63%
2023/09/08	0.1	460.77	19	458.50	459.00	-18.9	1,289	-1.47%
2023/09/07	1	468.02	0	0.00	468.00	1	1,303	0.08%
2023/09/06	19	475.34	0	0.00	473.00	19	1,307	1.45%
2023/09/05	0	474.00	1	476.02	475.50	-1	1,307	-0.08%
2023/09/04	0	0.00	1	474.00	474.00	-1	1,318	-0.08%
2023/09/01	0	0.00	2	466.75	467.00	-2	1,326	-0.15%
2023/08/31	6	462.34	0	0.00	459.00	6	1,325	0.46%
2023/08/30	1	464.00	3	464.67	463.50	-2	1,321	-0.15%
2023/08/29	6	462.33	1	463.50	461.50	5	1,329	0.38%
2023/08/28	0	0.00	12	466.50	465.00	-12	1,323	-0.91%
2023/08/25	1	456.00	0	456.75	454.50	1	1,325	0.07%
2023/08/23	2	449.00	0	0.00	460.00	2	1,364	0.15%
2023/08/22	5	448.40	0	0.00	447.50	5	1,385	0.36%
2023/08/21	1.3	447.96	0.2	454.00	447.00	1.1	1,398	0.08%
2023/08/18	0	0.00	0.2	457.50	456.00	-0.2	1,396	-0.01%
2023/08/17	5	451.27	0	0.00	457.50	5	1,405	0.36%
2023/08/16	0.4	456.00	0.1	460.00	451.00	0.3	1,404	0.02%
2023/08/15	8	459.50	7	458.50	458.00	1	1,403	0.07%
2023/08/14	0.1	466.00	0	0.00	463.50	0.1	1,414	0.01%
2023/08/11	1	474.50	0	0.00	472.50	1	1,414	0.07%
2023/08/10	0.2	473.49	0	0.00	472.00	0.2	1,428	0.01%
2023/08/09	0.2	481.40	2.2	481.64	479.00	-2	1,421	-0.14%
2023/08/08	6.3	482.73	12	482.38	481.00	-5.7	1,423	-0.40%
2023/08/07	1.1	495.65	1	496.00	495.00	0.1	1,406	0.01%
2023/08/04	0	502.00	1	498.00	501.00	-1	1,408	-0.07%
2023/08/02	6	504.66	3	506.33	499.00	3	1,403	0.21%
2023/08/01	0	512.00	4	512.00	512.00	-4	1,369	-0.29%
2023/07/31	1	514.01	2	516.50	514.00	-1	1,359	-0.07%
2023/07/28	2	517.00	5	517.00	519.00	-3	1,357	-0.22%
2023/07/27	0	0.00	1	514.00	512.00	-1	1,391	-0.07%
2023/07/26	10.2	509.27	0.6	509.00	506.00	9.6	1,391	0.69%
2023/07/25	5.3	524.00	9	522.56	523.00	-3.8	1,383	-0.27%
2023/07/24	4.1	508.01	1.4	509.29	508.00	2.7	1,366	0.20%
2023/07/21	6.2	508.02	0	0.00	511.00	6.2	1,369	0.45%
2023/07/20	0	0.00	5	520.00	520.00	-5	1,369	-0.37%
2023/07/19	3.1	531.22	1	530.00	517.00	2.1	1,359	0.15%
2023/07/18	0	542.00	40.1	531.69	542.00	-40.1	1,334	-3.00%
2023/07/17	1	530.00	3	530.99	530.00	-2	1,298	-0.16%
2023/07/14	6	532.33	3	520.67	532.00	3	1,315	0.23%
2023/07/13	10	516.11	10	519.20	514.00	0	1,286	0.00%
2023/07/12	10.1	514.43	9.3	516.13	515.00	0.9	1,264	0.07%
2023/07/10	2	494.50	1	492.50	490.00	1	1,249	0.08%
2023/07/07	1.3	489.20	0.3	493.50	491.00	1	1,255	0.08%
2023/07/06	5.1	494.55	0.3	497.18	493.50	4.8	1,253	0.38%
2023/07/04	0.3	499.00	5	499.20	503.00	-4.8	1,266	-0.37%
2023/06/30	0.3	501.98	0	0.00	497.00	0.3	1,292	0.02%
2023/06/28	1.3	496.33	0	0.00	491.00	1.3	1,313	0.10%
2023/06/27	1	487.50	3	491.00	494.00	-2	1,336	-0.15%
2023/06/26	1.1	493.51	2	495.50	491.50	-0.9	1,335	-0.07%
2023/06/21	1.1	497.07	9	493.78	493.50	-7.9	1,335	-0.59%
2023/06/20	1.2	509.00	1	507.00	507.00	0.2	1,331	0.02%
2023/06/19	0.1	512.00	1	511.00	511.00	-0.9	1,367	-0.07%
2023/06/16	0	515.00	2	514.00	513.00	-2	1,372	-0.14%
2023/06/15	6	515.00	2	515.50	516.00	4	1,368	0.29%
2023/06/14	4	513.00	0	513.00	512.00	4	1,409	0.28%
2023/06/13	46	516.76	5	518.60	518.00	41	1,462	2.80%
2023/06/12	3	511.33	1	512.00	509.00	2	1,466	0.14%
2023/06/09	0	0.00	6	511.83	511.00	-6	1,481	-0.41%
2023/06/08	0	507.00	0	0.00	507.00	0	1,496	0.00%
2023/06/06	0	0.00	0.1	511.00	511.00	-0.1	1,506	-0.01%
2023/06/05	1.1	509.46	0.1	509.00	513.00	1	1,515	0.07%
2023/06/01	0	0.00	4	506.00	504.00	-4	1,540	-0.26%
2023/05/31	1	504.00	7	506.00	504.00	-6	1,563	-0.38%
2023/05/30	5.1	507.00	6	509.83	509.00	-1	1,566	-0.06%
2023/05/29	5.1	509.22	2.5	509.54	507.00	2.7	1,584	0.17%
2023/05/26	5	505.00	1.6	501.25	499.00	3.4	1,568	0.22%
2023/05/23	1	491.00	1	491.00	491.00	0	1,569	0.00%
2023/05/22	10	485.50	0	0.00	482.00	10	1,564	0.64%
2023/05/19	0	0.00	12	484.50	484.50	-12	1,568	-0.77%
2023/05/18	0.1	485.47	0.1	485.48	484.50	-0.1	1,564	0.00%
2023/05/17	1	476.54	0	0.00	476.50	1	1,561	0.07%
2023/05/16	2	477.00	0	0.00	475.50	2	1,568	0.13%
2023/05/12	0	464.50	0	0.00	464.00	0	1,595	0.00%
2023/05/11	0.1	468.00	0	0.00	466.50	0.1	1,594	0.00%
2023/05/10	2.1	471.29	2	473.25	471.00	0.1	1,612	0.00%
2023/05/09	1.1	479.73	1	476.50	477.00	0.1	1,620	0.01%
2023/05/08	0	0.00	2	481.25	479.50	-2	1,648	-0.12%
2023/05/05	1.4	476.45	1	476.00	479.00	0.4	1,667	0.03%
2023/05/04	0.1	473.50	0	0.00	475.00	0.1	1,707	0.01%
2023/05/03	3.2	475.06	0	0.00	472.50	3.2	1,713	0.18%
2023/05/02	2	491.00	0.1	485.00	491.00	2	1,702	0.11%
2023/04/27	0.3	483.00	0	0.00	482.00	0.3	1,788	0.02%
2023/04/24	0.1	476.50	1	477.00	477.00	-1	1,855	-0.05%
2023/04/21	0	483.14	0	0.00	477.00	0	1,880	0.00%
2023/04/20	11	481.78	0	0.00	482.00	11	1,892	0.58%
2023/04/19	3.3	488.39	3.1	492.06	481.00	0.2	1,930	0.01%
2023/04/18	2.1	500.73	1	504.00	497.50	1.1	1,898	0.06%
2023/04/17	0	0.00	1	507.00	507.00	-1	1,900	-0.05%
2023/04/13	7	513.58	0	0.00	517.00	7	1,919	0.37%
2023/04/12	9	521.33	1	516.00	518.00	8	1,901	0.42%
2023/04/11	1	521.02	0	0.00	522.00	1	1,904	0.05%
2023/04/10	4.3	520.19	4	518.75	519.00	0.3	1,914	0.02%
2023/04/06	0	0.00	1	514.00	512.00	-1	1,899	-0.05%
2023/03/31	2	521.00	1	518.00	518.00	1	1,918	0.05%
2023/03/29	1	514.00	1	516.00	511.00	0	1,915	0.00%
2023/03/28	0.1	518.06	2	517.00	517.00	-1.9	1,917	-0.10%
2023/03/27	0.1	529.00	0	0.00	528.00	0.1	1,907	0.01%
2023/03/24	2.1	525.52	7	525.00	525.00	-4.9	1,921	-0.25%
2023/03/22	4.1	516.93	5.8	515.73	523.00	-1.7	1,904	-0.09%
2023/03/21	1	508.00	1	508.00	509.00	0	1,883	0.00%
2023/03/20	0	0.00	1	506.00	506.00	-1	1,889	-0.05%
2023/03/17	3.7	508.21	3	503.67	502.00	0.7	1,896	0.04%
2023/03/16	4	499.25	2	500.00	505.00	2	1,864	0.11%
2023/03/15	3	493.00	1	493.00	487.50	2	1,844	0.11%
2023/03/14	4.3	491.86	2	488.50	488.50	2.3	1,835	0.13%
2023/03/13	4.1	497.39	1	499.00	497.00	3.1	1,835	0.17%
2023/03/10	1.1	503.14	0.1	507.00	504.00	1	1,829	0.05%
2023/03/09	0.1	517.00	0	0.00	514.00	0.1	1,864	0.01%
2023/03/08	1	511.00	1	513.00	517.00	0	1,879	0.00%
2023/03/07	2.1	516.52	5	516.80	515.00	-2.9	1,900	-0.15%
2023/03/06	3	511.00	2	510.50	510.00	1	1,897	0.05%
2023/03/03	20	509.70	1	510.00	504.00	19	1,917	0.99%
2023/03/02	3	511.00	22	508.27	508.00	-19	1,953	-0.97%
2023/03/01	5	509.20	10	509.40	512.00	-5	1,982	-0.25%
2023/02/24	1.1	525.95	0.3	516.00	512.00	0.9	1,982	0.04%
2023/02/23	8.1	516.14	2	522.00	525.00	6.1	1,983	0.31%
2023/02/22	2.1	509.90	4	508.75	511.00	-1.9	2,040	-0.09%
2023/02/21	7	523.71	1	523.00	523.00	6	2,073	0.29%
2023/02/20	2.1	521.62	1	520.00	521.00	1.1	2,164	0.05%
2023/02/17	1	518.00	0	0.00	517.00	1	2,283	0.04%
2023/02/16	1.1	520.09	0	0.00	519.00	1.1	2,347	0.05%
2023/02/15	1	518.92	1	517.00	513.00	0	2,482	0.00%
2023/02/14	2	521.00	2.1	522.67	524.00	-0.1	2,580	0.00%
2023/02/13	2.2	518.56	6	516.33	523.00	-3.8	2,613	-0.15%
2023/02/10	2.2	530.20	1	532.00	531.00	1.2	2,653	0.04%
2023/02/09	1	542.89	1.2	538.83	543.00	-0.2	2,682	-0.01%
2023/02/08	1	540.98	2	540.50	540.00	-1	2,716	-0.04%
2023/02/07	0	0.00	1	529.00	526.00	-1	2,755	-0.04%
2023/02/06	11.1	530.85	3.2	524.84	524.00	7.9	2,853	0.28%
2023/02/03	2	540.00	11	542.00	542.00	-9	2,857	-0.31%
2023/02/02	1	538.01	3.6	541.42	547.00	-2.6	2,880	-0.09%
2023/02/01	0.1	524.00	1	526.00	527.00	-0.9	2,873	-0.03%
2023/01/31	2	522.00	3	523.33	523.00	-1	2,892	-0.03%
2023/01/30	2	513.50	5.4	517.21	530.00	-3.4	2,883	-0.12%
2023/01/17	2.5	490.50	8	491.50	493.00	-5.5	2,823	-0.19%
2023/01/16	4	486.75	5	492.00	493.50	-1	2,834	-0.04%
2023/01/13	5	484.40	4	484.75	486.00	1	2,810	0.04%
2023/01/12	30.1	476.04	5.1	477.30	481.00	25	2,796	0.89%
2023/01/11	2	478.00	31	477.05	477.00	-29	2,791	-1.04%
2023/01/10	1.1	469.79	1	468.00	470.00	0.1	2,790	0.00%
2023/01/09	3	461.17	6	463.08	468.00	-3	2,799	-0.11%
2023/01/06	1.1	444.91	1	441.50	445.00	0.1	2,772	0.00%
2023/01/05	0	0.00	1	443.00	436.00	-1	2,791	-0.04%
2023/01/04	2	438.76	0	0.00	443.00	2	2,809	0.07%
2023/01/03	0	0.00	0.1	438.00	438.00	-0.1	2,842	0.00%
2022/12/30	0	431.00	0	0.00	427.50	0	2,854	0.00%
2022/12/29	1	426.50	20	429.00	430.50	-19	2,868	-0.66%
2022/12/28	1.1	430.91	6	427.50	428.00	-4.9	2,899	-0.17%
2022/12/27	0	0.00	2	442.00	440.00	-2	2,910	-0.07%
2022/12/26	2	433.50	0	0.00	438.00	2	2,937	0.07%
2022/12/22	3	447.50	2.6	446.68	447.00	0.4	2,987	0.01%
2022/12/21	2	446.00	3	449.00	441.50	-1	3,010	-0.03%
2022/12/20	1	449.00	0	0.00	443.50	1	3,051	0.03%
2022/12/19	1	451.00	1	459.50	455.50	0	3,079	0.00%
2022/12/16	0	459.00	0	0.00	455.50	0	3,084	0.00%
2022/12/15	1	471.50	6	470.08	471.50	-5	3,080	-0.16%
2022/12/14	2	462.75	2.1	461.63	470.50	-0.1	3,097	0.00%
2022/12/13	5	461.40	4	459.75	454.50	1	3,089	0.03%
2022/12/12	5	455.00	0	0.00	460.50	5	3,086	0.16%
2022/12/09	0	467.50	0	0.00	463.00	0	3,108	0.00%
2022/12/08	1	458.06	0	461.00	464.00	1	3,111	0.03%
2022/12/07	1	465.01	24	463.77	462.00	-23	3,132	-0.73%
2022/12/06	4	475.76	3	482.00	476.50	1	3,112	0.03%
2022/12/05	2	494.21	3	492.67	485.50	-1	3,110	-0.03%
2022/12/02	0	487.00	0	0.00	489.00	0	3,109	0.00%
2022/12/01	3	487.17	4	488.00	486.00	-1	3,123	-0.03%
2022/11/30	4	472.38	1.1	470.10	470.00	3	3,087	0.10%
2022/11/29	3	462.51	3	466.17	465.00	0	3,087	0.00%
2022/11/28	5	472.30	1	472.50	472.00	4	3,071	0.13%
2022/11/25	11	484.26	3	479.00	480.00	8	3,082	0.26%
2022/11/24	3.2	483.81	6	481.66	484.50	-2.8	3,066	-0.09%
2022/11/23	9	474.11	4	471.00	466.00	5	3,034	0.17%
2022/11/22	3	471.00	3	475.00	476.50	0	3,032	0.00%
2022/11/18	4	476.25	2	473.52	476.00	2	3,014	0.07%
2022/11/17	1	485.00	1	486.00	486.00	0	2,952	0.00%
2022/11/16	12.1	495.07	13.2	489.02	495.00	-1.2	2,918	-0.04%
2022/11/15	41	489.17	36	484.67	499.00	5	2,841	0.18%
2022/11/14	14.1	462.40	18.3	459.26	463.50	-4.2	2,743	-0.15%
2022/11/11	28.3	454.35	19.3	446.58	460.00	8.9	2,687	0.33%
2022/11/10	22	419.23	26.1	413.99	424.00	-4.1	2,573	-0.16%
2022/11/09	10	399.50	11	399.97	402.00	-1	2,506	-0.04%
2022/11/08	10	396.25	15	392.87	391.00	-5	2,482	-0.20%
2022/11/07	15	382.87	13	378.27	382.50	2	2,425	0.08%
2022/11/04	4.1	377.20	4	375.38	379.50	0.1	2,415	0.00%
2022/11/03	4	367.01	8.1	367.63	372.00	-4.1	2,390	-0.17%
2022/11/02	41	365.10	37	365.45	362.50	4	2,358	0.17%
2022/11/01	2	360.50	7	358.14	359.50	-5	2,257	-0.22%
2022/10/31	3	357.33	3	359.00	358.50	0	2,272	0.00%
2022/10/28	7.1	347.31	0	0.00	350.00	7.1	2,254	0.31%
2022/10/27	7	352.71	10	353.00	354.00	-3	2,250	-0.13%
2022/10/26	1	341.00	0	0.00	341.50	1	2,251	0.04%
2022/10/25	1	337.50	4	337.00	335.50	-3	2,242	-0.13%
2022/10/24	2	347.75	192	348.82	340.50	-190	2,264	-8.39%	大賣/鉅額交易
2022/10/21	0	0.00	1	342.50	339.00	-1	2,266	-0.04%
2022/10/20	84	339.83	2	340.00	341.00	82	2,280	3.60%
2022/10/19	26.1	345.02	4	346.13	342.50	22.1	2,289	0.96%
2022/10/18	7	348.07	9	350.94	350.00	-2	2,305	-0.09%
2022/10/17	28.1	346.02	6	335.25	351.50	22.1	2,354	0.94%
2022/10/14	78.2	353.71	3	353.66	353.00	75.2	2,372	3.17%
2022/10/13	6	341.58	25	334.90	333.50	-19	2,417	-0.79%
2022/10/12	1	341.00	1	344.00	344.00	0	2,419	0.00%
2022/10/11	7	342.80	22	341.27	340.50	-15	2,422	-0.62%
2022/10/07	1.1	376.77	5	387.90	374.00	-3.9	2,419	-0.16%
2022/10/06	2.2	384.01	1.6	383.81	388.50	0.6	2,431	0.02%
2022/10/05	16.1	385.86	10	384.10	384.50	6.1	2,444	0.25%
2022/10/04	5.4	373.70	13	374.35	376.50	-7.6	2,452	-0.31%
2022/10/03	9	360.94	4	354.75	359.00	5	2,449	0.20%
2022/09/30	36	358.57	38	364.66	366.50	-2	2,450	-0.08%
2022/09/29	15	362.60	28	362.52	359.50	-13	2,451	-0.53%
2022/09/28	11.1	368.19	6	368.10	362.00	5.1	2,461	0.21%
2022/09/27	0.2	371.21	7.5	375.97	378.00	-7.3	2,458	-0.30%
2022/09/26	1.4	394.68	1	382.00	382.00	0.4	2,447	0.02%
2022/09/23	2.1	416.46	4	408.03	408.00	-2	2,455	-0.08%
2022/09/22	4.2	418.22	3	415.67	416.50	1.2	2,497	0.05%
2022/09/21	2.4	427.37	4	423.25	422.50	-1.6	2,562	-0.06%
2022/09/20	0	438.00	0	434.50	434.00	0	2,603	0.00%
2022/09/19	2	433.74	0.1	433.00	431.50	1.9	2,630	0.07%
2022/09/16	5.1	439.12	1	432.00	432.00	4.1	2,637	0.16%
2022/09/14	9	449.05	55	444.07	455.00	-46	2,663	-1.73%
2022/09/13	50	464.43	1	464.00	464.00	49	2,660	1.84%
2022/09/12	0	0.00	1	466.50	468.50	-1	2,681	-0.04%
2022/09/08	3	453.69	3	455.67	458.00	0	2,706	0.00%
2022/09/07	75	441.07	10	439.05	440.00	65	2,715	2.39%
2022/09/06	2	454.53	67	451.49	452.00	-65	2,699	-2.41%
2022/09/05	3.1	457.68	3	453.01	453.00	0.1	2,704	0.00%
2022/09/02	2	471.25	3	468.33	466.00	-1	2,719	-0.04%
2022/09/01	4.2	469.23	1	467.50	471.50	3.2	2,727	0.12%
2022/08/31	9	482.72	8	484.88	486.00	1	2,755	0.04%
2022/08/30	0.1	475.58	3	483.33	482.00	-2.9	2,744	-0.10%
2022/08/29	7.3	472.88	2.1	479.51	471.00	5.1	2,740	0.19%
2022/08/26	5	503.20	1	500.00	500.00	4	2,726	0.15%
2022/08/25	0	0.00	1.1	500.00	501.00	-1.1	2,747	-0.04%
2022/08/24	5	492.12	3	491.83	489.00	2	2,761	0.07%
2022/08/23	2.2	489.08	1	492.90	490.50	1.1	2,831	0.04%
2022/08/22	5.2	502.65	0	0.00	497.00	5.2	2,895	0.18%
2022/08/19	8.2	518.95	8.1	516.26	514.00	0.2	2,890	0.01%
2022/08/18	6.1	498.46	5	501.87	506.00	1	2,873	0.04%
2022/08/17	4.1	506.46	3	508.33	503.00	1.1	2,864	0.04%
2022/08/16	4	504.48	9	505.45	509.00	-5	2,871	-0.17%
2022/08/15	1	495.00	9	493.17	495.00	-8	2,840	-0.28%
2022/08/12	2	479.55	1	483.00	484.50	1	2,828	0.04%
2022/08/11	26	482.58	32.2	480.85	481.50	-6.2	2,846	-0.22%
2022/08/10	11.1	467.45	6	467.58	464.00	5.1	2,850	0.18%
2022/08/09	8	476.56	5	477.00	475.00	3	2,861	0.10%
2022/08/08	6.1	472.00	1	474.00	474.00	5.1	2,896	0.18%
2022/08/05	1	462.61	6	466.00	475.50	-5	2,966	-0.17%
2022/08/04	5	452.20	3.1	446.35	448.00	1.9	2,946	0.07%
2022/08/03	3	454.05	4	459.25	457.50	-1	2,951	-0.03%
2022/08/02	6.1	448.26	5	451.30	455.00	1.1	2,956	0.04%
2022/08/01	1	452.19	4.3	458.24	462.50	-3.2	2,954	-0.11%
2022/07/29	5	465.70	5	464.50	454.00	0	2,974	0.00%
2022/07/28	10.2	463.10	11	461.45	459.00	-0.8	2,996	-0.03%
2022/07/27	5	449.39	6.1	450.84	459.50	-1.1	3,024	-0.04%
2022/07/26	10.4	452.51	3	444.83	446.00	7.4	3,003	0.25%
2022/07/25	12.3	460.47	2.1	460.51	461.00	10.2	2,993	0.34%
2022/07/22	28	478.36	12.4	475.38	478.00	15.6	2,992	0.52%
2022/07/21	8.1	456.34	10	457.85	465.00	-1.9	3,011	-0.06%
2022/07/20	10.1	453.00	8.3	452.25	449.50	1.8	3,009	0.06%
2022/07/19	8.3	428.98	4.1	429.20	430.50	4.2	2,986	0.14%
2022/07/18	3.2	435.97	2	436.50	436.50	1.2	2,973	0.04%
2022/07/15	30	420.57	5	428.50	435.50	25	2,952	0.85%
2022/07/14	4	419.88	2.2	417.35	422.00	1.8	2,945	0.06%
2022/07/13	3	420.00	4	409.02	408.50	-1	2,908	-0.04%
2022/07/12	6.2	414.97	6.1	410.03	403.50	0.1	2,880	0.00%
2022/07/11	2.1	434.33	1	435.50	435.50	1.1	2,857	0.04%
2022/07/08	3	435.34	3	440.83	433.50	0	2,844	0.00%
2022/07/07	8	418.01	3	423.00	423.50	5	2,822	0.18%
2022/07/06	11	414.45	7	414.00	407.50	4	2,814	0.14%
2022/07/05	16.2	430.65	19	422.26	428.00	-2.8	2,787	-0.10%
2022/07/04	3	433.67	7	429.50	430.50	-4	2,771	-0.14%
2022/07/01	12	447.83	14.3	440.42	436.50	-2.3	2,738	-0.08%
2022/06/30	6.2	464.06	5	457.40	453.00	1.2	2,687	0.04%
2022/06/29	12	471.95	5.2	473.10	475.50	6.8	2,631	0.26%
2022/06/28	4.1	496.53	2	491.50	493.00	2.1	2,549	0.08%
2022/06/27	0	0.00	3.1	519.29	519.00	-3.1	2,498	-0.12%
2022/06/24	0.2	496.42	0	0.00	492.00	0.2	2,467	0.01%
2022/06/23	0	498.50	0	0.00	497.00	0	2,459	0.00%
2022/06/22	4	505.51	1	505.00	501.00	3	2,455	0.12%
2022/06/21	1	504.00	2.3	518.09	521.00	-1.3	2,429	-0.05%
2022/06/20	3.3	513.32	3.2	510.75	502.00	0.2	2,415	0.01%
2022/06/17	13.1	533.39	8	544.88	530.00	5.1	2,381	0.21%
2022/06/16	3	568.33	1	594.00	558.00	2	2,362	0.08%
2022/06/15	3	577.67	3	583.00	576.00	0	2,360	0.00%
2022/06/14	3	571.67	2	578.93	584.00	1	2,421	0.04%
2022/06/13	11	585.36	1	585.00	577.00	10	2,456	0.41%
2022/06/10	3.1	613.06	2	609.00	617.00	1.1	2,452	0.04%
2022/06/09	9.1	624.37	11	626.91	625.00	-1.9	2,452	-0.08%
2022/06/08	8	609.25	7	608.86	606.00	1	2,400	0.04%
2022/06/07	4	610.51	0	0.00	608.00	4	2,419	0.17%
2022/06/06	3	614.67	2	616.00	618.00	1	2,428	0.04%
2022/06/02	10.1	623.69	14	623.21	626.00	-3.9	2,463	-0.16%
2022/06/01	9.1	618.66	4	619.75	622.00	5.1	2,500	0.20%
2022/05/31	9	622.55	10	615.92	624.00	-1	2,499	-0.04%
2022/05/30	1	598.00	15.2	594.76	604.00	-14.2	2,425	-0.58%
2022/05/27	2	549.53	2.1	553.10	557.00	0	2,347	0.00%
2022/05/26	2	537.50	1	538.00	538.00	1	2,358	0.04%
2022/05/25	3	547.00	4	546.76	547.00	-1	2,377	-0.04%
2022/05/24	5.2	558.00	0	0.00	540.00	5.2	2,407	0.22%
2022/05/23	1	569.06	3	570.33	567.00	-2	2,377	-0.08%
2022/05/20	0	569.00	1	575.00	574.00	-1	2,382	-0.04%
2022/05/19	7	569.15	7	567.00	575.00	0	2,374	0.00%
2022/05/18	13	575.31	11.1	579.73	575.00	2	2,354	0.08%
2022/05/17	10	568.00	14.1	570.51	574.00	-4.1	2,334	-0.17%
2022/05/16	23	566.74	21	570.66	561.00	2	2,328	0.08%
2022/05/13	6	546.81	13.3	541.10	556.00	-7.3	2,284	-0.32%
2022/05/12	8.2	520.91	2	519.50	514.00	6.2	2,236	0.28%
2022/05/11	8	531.76	9	534.67	533.00	-1	2,286	-0.04%
2022/05/10	9	526.89	8.2	526.59	527.00	0.8	2,348	0.03%
2022/05/09	3	535.34	1	528.00	528.00	2	2,396	0.08%
2022/05/06	10	547.50	5	549.00	554.00	5	2,483	0.20%
2022/05/05	14	567.65	14.2	566.52	569.00	-0.1	2,574	-0.01%
2022/05/04	8	545.13	10	544.20	543.00	-2	2,529	-0.08%
2022/05/03	2	518.00	1	523.00	519.00	1	2,508	0.04%
2022/04/29	3.1	525.61	2	530.50	520.00	1.1	2,569	0.04%
2022/04/28	5.2	512.16	7	513.02	516.00	-1.8	2,592	-0.07%
2022/04/27	16.1	500.32	12	499.08	498.00	4.1	2,596	0.16%
2022/04/26	3	545.00	5	541.40	531.00	-2	2,571	-0.08%
2022/04/25	3	546.69	4.1	553.73	549.00	-1	2,611	-0.04%
2022/04/22	2	579.05	1	583.00	579.00	1	2,619	0.04%
2022/04/21	0	0.00	2	592.50	592.00	-2	2,645	-0.08%
2022/04/20	10.1	590.53	1.2	581.97	580.00	8.9	2,695	0.33%
2022/04/18	1.2	600.67	1	600.00	600.00	0.2	2,788	0.01%
2022/04/15	2.1	606.95	0	607.00	602.00	2.1	2,794	0.07%
2022/04/14	2	616.50	1	623.00	623.00	1	2,796	0.04%
2022/04/13	4	615.51	4	617.50	620.00	0	2,823	0.00%
2022/04/12	10	615.90	3	619.67	612.00	7	2,839	0.25%
2022/04/11	1	633.01	3	634.33	630.00	-2	2,830	-0.07%
2022/04/08	4	655.25	16	648.31	654.00	-12	2,850	-0.42%
2022/04/07	0	669.65	11	662.09	663.00	-11	2,862	-0.38%
2022/04/06	3	667.33	3	669.00	666.00	0	2,896	0.00%
2022/04/01	0	0.00	1	675.00	675.00	-1	2,917	-0.03%
2022/03/31	3	671.33	3	672.00	671.00	0	2,950	0.00%
2022/03/30	3	670.00	3	671.67	672.00	0	2,961	0.00%
2022/03/29	1	668.00	1	665.00	665.00	0	3,028	0.00%
2022/03/28	0.1	661.86	0	0.00	661.00	0.1	3,022	0.00%
2022/03/25	7	674.57	5	671.60	671.00	2	3,013	0.07%
2022/03/24	15	677.00	2	682.00	685.00	13	2,991	0.44%
2022/03/23	3	674.00	2.1	673.65	673.00	0.9	2,997	0.03%
2022/03/22	3.1	670.33	2	674.00	674.00	1.1	3,025	0.04%
2022/03/21	2	680.00	1	682.00	674.00	1	3,033	0.03%
2022/03/18	3	678.33	0	0.00	674.00	3	3,026	0.10%
2022/03/17	5	674.80	11	674.00	679.00	-6	3,000	-0.20%
2022/03/16	52.1	635.25	10.3	633.21	634.00	41.8	2,934	1.42%
2022/03/15	28.5	612.54	8.2	613.31	606.00	20.3	2,888	0.70%
2022/03/14	3	645.00	0	0.00	642.00	3	2,880	0.10%
2022/03/11	0.1	637.96	0	0.00	638.00	0.1	2,886	0.00%
2022/03/10	2	645.49	0	0.00	640.00	2	2,894	0.07%
2022/03/09	8	629.73	7	629.43	629.00	1	2,881	0.04%
2022/03/08	8.1	622.18	7.1	618.69	615.00	1	2,874	0.04%
2022/03/07	6.7	640.42	4.1	631.95	625.00	2.6	2,849	0.09%
2022/03/04	8.1	675.31	1.4	672.14	671.00	6.7	2,799	0.24%
2022/03/03	4.2	697.15	4	695.75	690.00	0.2	2,801	0.01%
2022/03/02	4.1	696.28	9	694.67	698.00	-4.9	2,822	-0.17%
2022/03/01	6	687.86	6	690.17	700.00	0	2,839	0.00%
2022/02/25	4	687.50	2	691.00	688.00	2	2,907	0.07%
2022/02/24	13.3	691.69	8	693.13	686.00	5.3	2,908	0.18%
2022/02/23	6	706.33	6	708.50	710.00	0	2,923	0.00%
2022/02/22	5	708.59	3	702.00	705.00	2	2,936	0.07%
2022/02/21	7.1	716.13	2	719.00	720.00	5	2,919	0.17%
2022/02/18	15	716.27	13.1	716.63	715.00	1.9	2,926	0.07%
2022/02/17	10	719.40	6	721.17	717.00	4	2,919	0.14%
2022/02/16	12	724.75	6	727.67	722.00	6	2,917	0.21%
2022/02/15	9.1	724.43	14	724.14	719.00	-5	2,924	-0.17%
2022/02/14	4	722.25	3	720.33	719.00	1	2,917	0.03%
2022/02/11	8.1	725.46	4.2	728.86	735.00	3.9	2,921	0.14%
2022/02/10	17.1	723.70	24.1	727.04	732.00	-7	2,865	-0.24%
2022/02/09	15.2	700.93	23.1	701.92	699.00	-7.9	2,804	-0.28%
2022/02/08	30.6	709.22	16	719.81	694.00	14.6	2,763	0.53%
2022/02/07	16.1	720.26	4	721.50	720.00	12.1	2,658	0.45%
2022/01/26	11	766.55	4	767.00	771.00	7	2,581	0.27%
2022/01/25	6	769.18	7.1	768.91	769.00	-1	2,621	-0.04%
2022/01/24	7.1	786.40	11	780.18	781.00	-4	2,620	-0.15%
2022/01/21	1.2	770.26	1	785.00	764.00	0.2	2,591	0.01%
2022/01/20	6.3	789.57	5	789.60	785.00	1.3	2,557	0.05%
2022/01/19	17	784.03	6.1	793.39	795.00	10.9	2,525	0.43%
2022/01/18	9.5	817.70	5.3	813.15	800.00	4.2	2,476	0.17%
2022/01/17	9.1	837.25	1.1	846.09	841.00	8	2,431	0.33%
2022/01/14	5.1	854.46	2	858.50	860.00	3.1	2,393	0.13%
2022/01/13	4.2	883.22	7	888.84	884.00	-2.9	2,366	-0.12%
2022/01/12	13	872.46	27.2	872.34	872.00	-14.2	2,330	-0.61%
2022/01/11	10.1	833.98	3.2	835.94	820.00	6.9	2,252	0.31%
2022/01/10	5	830.60	3	829.00	838.00	2	2,225	0.09%
2022/01/07	3	842.67	1.1	839.29	834.00	2	2,242	0.09%
2022/01/06	2.1	860.74	0	0.00	845.00	2.1	2,238	0.09%
2022/01/05	2	882.00	2	885.50	879.00	0	2,240	0.00%
2022/01/04	2.1	886.60	17	879.76	885.00	-14.9	2,239	-0.67%
2022/01/03	4	885.22	1.1	902.00	871.00	2.9	2,234	0.13%
2021/12/30	6	881.17	5.1	887.47	888.00	0.9	2,236	0.04%
2021/12/29	18	883.83	11	880.45	875.00	7	2,236	0.31%
2021/12/28	2	868.00	5	870.00	872.00	-3	2,230	-0.13%
2021/12/27	4	853.00	3	858.33	857.00	1	2,238	0.04%
2021/12/24	3.3	845.85	5	846.40	846.00	-1.7	2,234	-0.08%
2021/12/23	11	837.30	11.1	837.11	846.00	-0.1	2,237	0.00%
2021/12/22	2	804.00	2	804.50	806.00	0	2,184	0.00%
2021/12/21	4	802.50	3	804.67	802.00	1	2,211	0.05%
2021/12/20	2	803.00	0	0.00	802.00	2	2,215	0.09%
2021/12/17	3	808.67	0.1	812.00	806.00	2.9	2,219	0.13%
2021/12/16	7.2	809.19	59	810.10	821.00	-51.8	2,223	-2.33%
2021/12/15	51	795.02	0	0.00	798.00	51	2,197	2.32%
2021/12/14	1	794.06	8	795.88	795.00	-7	2,193	-0.32%
2021/12/13	3.2	805.52	3	810.00	804.00	0.2	2,186	0.01%
2021/12/10	4	804.75	2	813.00	813.00	2	2,201	0.09%
2021/12/09	1.1	805.19	0	0.00	809.00	1.1	2,201	0.05%
2021/12/08	11.1	813.10	7	811.71	806.00	4.1	2,203	0.19%
2021/12/07	3.1	807.70	1	804.00	801.00	2.1	2,206	0.09%
2021/12/06	3	816.00	18	815.56	812.00	-15	2,189	-0.69%
2021/12/03	0.1	817.00	2.1	813.15	819.00	-2.1	2,190	-0.09%
2021/12/02	12	800.50	7	800.72	802.00	5	2,200	0.23%
2021/12/01	18	810.99	6	806.83	813.00	12	2,217	0.54%
2021/11/30	1	828.00	14	834.86	815.00	-13	2,207	-0.59%
2021/11/29	13.1	825.16	10	812.02	826.00	3	2,201	0.14%
2021/11/26	4.2	818.48	16	821.18	808.00	-11.8	2,189	-0.54%
2021/11/25	1	849.00	10	851.40	846.00	-9	2,179	-0.41%
2021/11/24	12	865.33	22	871.00	852.00	-10	2,195	-0.46%
2021/11/23	13.1	835.91	5	837.39	834.00	8.1	2,138	0.38%
2021/11/22	4	833.50	6	838.34	844.00	-2	2,175	-0.09%
2021/11/19	1	826.00	0	816.00	810.00	1	2,182	0.04%
2021/11/18	1	801.00	3	801.00	808.00	-2	2,193	-0.09%
2021/11/17	3	801.67	6	801.83	804.00	-3	2,201	-0.14%
2021/11/16	4	795.75	5	798.20	796.00	-1	2,203	-0.05%
2021/11/12	6.1	789.15	14	804.43	786.00	-7.9	2,228	-0.35%
2021/11/11	8	796.24	8	791.63	799.00	0	2,219	0.00%
2021/11/10	8	795.13	10	792.70	795.00	-2	2,231	-0.09%
2021/11/09	1	777.00	0	0.00	779.00	1	2,219	0.05%
2021/11/08	0	0.00	0.1	764.00	758.00	-0.1	2,240	0.00%
2021/11/05	5	775.20	5	776.40	773.00	0	2,243	0.00%
2021/11/04	6.1	758.86	7	759.00	755.00	-0.9	2,220	-0.04%
2021/11/03	2	752.53	11	763.73	751.00	-9	2,217	-0.41%
2021/11/02	13	774.23	0	0.00	771.00	13	2,191	0.59%
2021/11/01	18	775.55	15	765.87	780.00	3	2,137	0.14%
2021/10/29	10	765.30	2	763.00	760.00	8	2,149	0.37%
2021/10/27	4	743.75	4	747.50	750.00	0	2,108	0.00%
2021/10/26	7	749.00	5	750.80	743.00	2	2,099	0.10%
2021/10/25	10	744.60	6.2	748.00	749.00	3.8	2,094	0.18%
2021/10/22	2.2	766.06	6	767.50	760.00	-3.8	2,077	-0.18%
2021/10/21	1	762.00	1	761.00	761.00	0	2,075	0.00%
2021/10/20	4	774.75	2	777.50	770.00	2	2,067	0.10%
2021/10/18	1	750.09	19	748.84	748.00	-18	2,036	-0.88%
2021/10/15	16	763.63	2	764.00	763.00	14	2,037	0.69%
2021/10/14	7	747.86	7	742.71	743.00	0	2,022	0.00%
2021/10/13	10	745.20	12	740.50	734.00	-2	2,003	-0.10%
2021/10/12	1	765.00	1.1	768.45	765.00	-0.1	1,968	-0.01%
2021/10/08	3.1	782.74	2	787.00	782.00	1.1	1,951	0.06%
2021/10/07	10	773.50	10	765.50	784.00	0	1,941	0.00%
2021/10/06	31	740.81	31	758.23	739.00	0	1,956	0.00%
2021/10/05	25	725.60	25.5	746.95	749.00	-0.5	1,935	-0.03%
2021/10/04	8.3	746.93	2	739.50	736.00	6.3	1,913	0.33%
2021/10/01	4.2	779.20	4	767.50	767.00	0.2	1,892	0.01%
2021/09/30	4.6	797.81	4.1	796.88	795.00	0.5	1,859	0.02%
2021/09/29	8.3	802.54	3	803.00	798.00	5.3	1,843	0.29%
2021/09/28	2.1	837.71	2.1	829.90	830.00	0	1,829	0.00%
2021/09/27	1.1	850.18	0	0.00	844.00	1.1	1,821	0.06%
2021/09/24	9.1	855.21	9	860.00	853.00	0.1	1,840	0.01%
2021/09/23	1	872.00	1	867.00	859.00	0	1,885	0.00%
2021/09/22	2	847.50	1	856.00	845.00	1	1,908	0.05%
2021/09/16	2	897.50	0	0.00	875.00	2	1,916	0.10%
2021/09/15	7.1	891.46	7.1	906.51	888.00	0	1,970	0.00%
2021/09/14	10.2	900.10	7	902.86	895.00	3.2	1,992	0.16%
2021/09/13	6	903.17	3.1	906.64	895.00	3	2,000	0.15%
2021/09/10	3	899.67	3.3	897.00	920.00	-0.3	2,004	-0.01%
2021/09/09	0	0.00	0.1	878.00	891.00	-0.1	2,029	0.00%
2021/09/08	2.2	873.91	3.1	871.94	865.00	-0.9	2,048	-0.04%
2021/09/07	3	873.00	3	903.67	873.00	0	2,047	0.00%
2021/09/06	1.1	901.18	12.1	903.05	901.00	-11	2,027	-0.54%
2021/09/03	0	0.00	1.2	879.96	885.00	-1.2	1,996	-0.06%
2021/09/02	0.2	877.63	1	861.00	854.00	-0.8	1,983	-0.04%
2021/09/01	3	871.00	2	873.00	867.00	1	2,013	0.05%
2021/08/31	1	864.00	1	877.00	870.00	0	2,052	0.00%
2021/08/30	0	0.00	2	876.50	873.00	-2	2,052	-0.10%
2021/08/27	1	841.00	4	851.50	849.00	-3	2,050	-0.15%
2021/08/26	8	836.25	6.1	842.94	821.00	1.9	2,048	0.09%
2021/08/25	3.1	816.06	14.2	811.97	855.00	-11.1	2,000	-0.55%
2021/08/24	0	0.00	0.1	798.00	778.00	-0.1	1,960	0.00%
2021/08/23	10	784.48	2.1	778.85	785.00	7.9	1,990	0.40%
2021/08/20	2	774.00	0	0.00	754.00	2	1,996	0.10%
2021/08/19	1	767.00	2	776.50	777.00	-1	2,017	-0.05%
2021/08/18	3.1	762.58	3	769.62	783.00	0.1	2,067	0.00%
2021/08/17	0	768.00	0	0.00	750.00	0	2,165	0.00%
2021/08/16	0	0.00	1	778.98	790.00	-1	2,160	-0.05%
2021/08/13	1	774.00	0	0.00	768.00	1	2,158	0.05%
2021/08/12	0	790.00	0.1	803.00	791.00	-0.1	2,150	0.00%
2021/08/11	1	806.00	1	802.00	799.00	0	2,137	0.00%
2021/08/10	4	834.48	2	837.50	829.00	2	2,174	0.09%
2021/08/09	0	854.00	0	0.00	847.00	0	2,232	0.00%
2021/08/06	1	858.00	1	865.00	863.00	0	2,294	0.00%
2021/08/05	3	890.67	3.1	889.79	890.00	-0.1	2,368	0.00%
2021/08/04	6.2	889.23	107	888.36	893.00	-100.8	2,485	-4.05%	大賣/
2021/08/03	53	863.96	0	0.00	865.00	53	2,547	2.08%
2021/08/02	1	848.31	1	861.00	860.00	0	2,613	0.00%
2021/07/30	0.1	852.00	10	853.00	847.00	-9.9	2,711	-0.37%
2021/07/29	0.1	853.00	12	850.83	862.00	-11.9	2,830	-0.42%
2021/07/28	5	846.60	11.1	851.55	842.00	-6.1	2,959	-0.20%
2021/07/27	1	878.00	0	0.00	873.00	1	2,990	0.03%
2021/07/26	0	0.00	1	890.00	891.00	-1	2,991	-0.03%
2021/07/23	1.1	886.25	1	879.00	867.00	0.1	3,018	0.00%
2021/07/22	11	879.55	6	886.00	875.00	5	3,027	0.17%
2021/07/21	18	883.62	0	0.00	872.00	18	3,049	0.59%
2021/07/20	1	879.00	1.1	880.17	877.00	-0.1	3,076	0.00%
2021/07/19	1	894.88	0	0.00	891.00	1	3,111	0.03%
2021/07/16	1	891.07	3.3	893.45	894.00	-2.3	3,176	-0.07%
2021/07/15	4	905.50	15	901.00	905.00	-11	3,255	-0.34%
2021/07/14	2	925.00	0	0.00	915.00	2	3,378	0.06%
2021/07/13	5.1	938.67	12.1	926.87	933.00	-7	3,432	-0.20%
2021/07/12	1	901.00	28	906.29	901.00	-27	3,404	-0.79%
2021/07/09	3	888.33	0	0.00	886.00	3	3,422	0.09%
2021/07/08	0	0.00	0	922.00	900.00	0	3,465	0.00%
2021/07/07	7	905.86	4	904.50	911.00	3	3,498	0.09%
2021/07/06	3.1	903.48	3	908.00	901.00	0.1	3,549	0.00%
2021/07/05	3	912.01	6	916.50	910.00	-3	3,617	-0.08%
2021/07/02	2	905.00	1	909.00	907.00	1	3,751	0.03%
2021/07/01	8	902.50	5.1	899.88	900.00	3	3,789	0.08%
2021/06/30	17	924.71	4.2	935.90	919.00	12.9	3,849	0.33%
2021/06/29	7.2	922.53	3.3	927.73	910.00	3.9	3,845	0.10%
2021/06/28	0	0.00	1	912.90	905.00	-1	3,840	-0.03%
2021/06/25	0.3	918.27	0.2	926.00	920.00	0.2	3,876	0.00%
2021/06/24	3.1	918.05	7.2	906.02	935.00	-4	3,904	-0.10%
2021/06/23	6	891.00	7.2	891.82	887.00	-1.2	3,876	-0.03%
2021/06/22	2.2	864.59	5	860.00	855.00	-2.8	3,866	-0.07%
2021/06/21	1.2	875.50	6	868.00	865.00	-4.8	3,889	-0.12%
2021/06/18	23.1	907.08	22	896.32	883.00	1.1	3,902	0.03%
2021/06/17	8	873.45	12.2	869.26	885.00	-4.2	3,891	-0.11%
2021/06/16	7	862.14	5	869.20	856.00	2	3,902	0.05%
2021/06/15	3	861.01	3	869.67	862.00	0	3,950	0.00%
2021/06/11	4.3	863.91	4	870.00	857.00	0.3	4,043	0.01%
2021/06/10	3	876.67	5	878.40	868.00	-2	4,123	-0.05%
2021/06/09	15.2	874.25	16	873.69	873.00	-0.8	4,152	-0.02%
2021/06/08	26	864.54	25.1	870.64	862.00	0.9	4,159	0.02%
2021/06/07	1	854.00	2	860.50	852.00	-1	4,184	-0.02%
2021/06/04	2	852.00	1	845.00	852.00	1	4,235	0.02%
2021/06/03	9	841.89	10	836.70	850.00	-1	4,281	-0.02%
2021/06/02	12.1	828.89	6	834.17	816.00	6.1	4,317	0.14%
2021/06/01	10	838.70	10	839.20	838.00	0	4,418	0.00%
2021/05/28	3	799.00	3	809.33	799.00	0	4,509	0.00%
2021/05/27	4	794.25	3	794.99	791.00	1	4,561	0.02%
2021/05/26	6	802.83	6	810.16	805.00	0	4,624	0.00%
2021/05/25	10	778.97	10.2	776.94	805.00	-0.2	4,654	0.00%
2021/05/24	3	751.67	0	0.00	743.00	3	4,717	0.06%
2021/05/21	0	0.00	1	762.00	760.00	-1	4,807	-0.02%
2021/05/20	5	746.60	5	750.40	742.00	0	4,908	0.00%
2021/05/19	17	749.29	16	748.00	752.00	1	4,972	0.02%
2021/05/18	15	754.07	14.3	754.08	754.00	0.8	5,021	0.01%
2021/05/17	1	717.00	20	728.50	738.00	-19	5,010	-0.38%
2021/05/14	19	711.42	21.1	719.45	715.00	-2.1	4,974	-0.04%
2021/05/13	10	679.30	15	680.21	689.00	-5	4,943	-0.10%
2021/05/12	22.1	667.20	18.1	665.43	650.00	4	4,882	0.08%
2021/05/11	79.3	681.79	79.1	674.09	676.00	0.2	4,810	0.00%
2021/05/10	9	727.67	10.2	736.14	711.00	-1.2	4,760	-0.03%
2021/05/07	16	746.50	30.2	751.22	766.00	-14.2	4,737	-0.30%
2021/05/06	3.3	733.41	9	742.89	727.00	-5.7	4,665	-0.12%
2021/05/05	33.2	790.57	19.3	790.02	769.00	13.9	4,590	0.30%
2021/05/04	36.5	846.43	30	850.97	854.00	6.5	4,524	0.14%
2021/05/03	28.1	851.10	33	841.52	840.00	-4.9	4,615	-0.11%
2021/04/29	46	860.80	34	867.53	864.00	12	4,727	0.25%
2021/04/28	7	853.85	5	858.40	853.00	2	4,728	0.04%
2021/04/27	20.2	869.47	18	867.33	864.00	2.2	4,756	0.05%
2021/04/26	3	860.00	7	854.71	861.00	-4	4,765	-0.08%
2021/04/23	9	849.33	24	847.71	840.00	-15	4,784	-0.31%
2021/04/22	17.3	833.48	19.1	861.38	811.00	-1.8	4,871	-0.04%
2021/04/21	2.2	872.91	8.1	894.63	866.00	-5.9	4,903	-0.12%
2021/04/20	7.1	876.12	19.3	864.02	875.00	-12.2	4,868	-0.25%
2021/04/19	1.2	830.24	37	823.73	831.00	-35.8	4,775	-0.75%
2021/04/16	7.1	791.99	1	791.00	797.00	6.1	4,763	0.13%
2021/04/15	0	0.00	3.1	790.57	801.00	-3.1	4,809	-0.06%
2021/04/14	20.2	790.20	12	777.58	778.00	8.2	4,813	0.17%
2021/04/13	11	809.36	27	805.22	792.00	-16	4,820	-0.33%
2021/04/12	33.3	808.83	16	805.81	798.00	17.3	4,804	0.36%
2021/04/09	17.2	820.22	13.2	820.69	820.00	4.1	4,817	0.08%
2021/04/08	26.3	811.82	56.3	814.69	832.00	-30	4,804	-0.62%
2021/04/07	8.3	783.00	6	789.64	787.00	2.3	4,807	0.05%
2021/04/06	52.2	772.19	23.3	784.52	795.00	28.9	4,897	0.59%
2021/04/01	11	752.55	11	759.55	759.00	0	4,860	0.00%
2021/03/31	1	756.00	2	750.52	750.00	-1	4,846	-0.02%
2021/03/30	9	740.56	4.1	735.37	754.00	4.9	4,839	0.10%
2021/03/29	0	0.00	3	739.00	738.00	-3	4,899	-0.06%
2021/03/26	5	719.00	4	723.75	721.00	1	4,978	0.02%
2021/03/25	4.3	718.44	12	716.08	716.00	-7.7	4,978	-0.15%
2021/03/24	8	725.25	11	727.91	730.00	-3	4,997	-0.06%
2021/03/23	24	723.04	24	719.58	717.00	0	4,977	0.00%
2021/03/22	5	720.00	6	730.00	717.00	-1	4,979	-0.02%
2021/03/19	6.1	722.03	5	724.80	719.00	1.1	4,946	0.02%
2021/03/18	29.1	751.61	25.1	744.95	740.00	4	4,913	0.08%
2021/03/17	33.1	759.39	22	747.45	743.00	11.1	4,885	0.23%
2021/03/16	23	760.57	24.1	763.07	770.00	-1.1	4,819	-0.02%
2021/03/15	2	743.00	4	749.70	744.00	-2	4,774	-0.04%
2021/03/12	24	744.79	24	736.04	735.00	0	4,743	0.00%
2021/03/11	4	730.00	5	723.40	740.00	-1	4,726	-0.02%
2021/03/10	2	706.50	7.1	703.98	704.00	-5.1	4,679	-0.11%
2021/03/09	19	692.00	18.1	692.57	685.00	0.9	4,765	0.02%
2021/03/08	16	724.38	19	710.63	705.00	-3	4,902	-0.06%
2021/03/05	15.2	712.93	17.1	715.30	716.00	-1.9	5,076	-0.04%
2021/03/04	27.2	705.99	25.1	709.24	700.00	2.1	4,999	0.04%
2021/03/03	23.1	716.70	14.1	714.81	723.00	9	4,969	0.18%
2021/03/02	17.2	764.19	13.2	769.47	740.00	4	4,966	0.08%
2021/02/26	26.4	751.32	14.2	752.96	740.00	12.2	4,962	0.25%
2021/02/25	24.1	776.52	19.1	783.76	771.00	5	4,997	0.10%
2021/02/24	47.4	781.49	26.1	805.16	754.00	21.3	5,016	0.42%
2021/02/23	14	777.86	13.4	778.63	779.00	0.6	4,853	0.01%
2021/02/22	1	733.00	12.4	753.29	782.00	-11.4	4,760	-0.24%
2021/02/19	13	710.23	10	714.29	711.00	3	4,653	0.06%
2021/02/18	12	707.83	16	710.05	707.00	-4	4,621	-0.09%
2021/02/17	7	696.57	16	689.81	697.00	-9	4,559	-0.20%
2021/02/05	13.1	652.83	28	637.86	634.00	-15	4,501	-0.33%
2021/02/04	9	639.44	3	640.33	651.00	6	4,469	0.13%
2021/02/03	40.4	658.83	11	660.27	653.00	29.4	4,441	0.66%
2021/02/02	47	666.74	52.1	667.41	674.00	-5.1	4,422	-0.12%
2021/02/01	12.1	622.66	11	646.71	649.00	1.1	4,392	0.02%
2021/01/29	25.3	655.85	20	626.05	620.00	5.3	4,369	0.12%
2021/01/28	7	667.28	6.1	656.61	656.00	0.9	4,365	0.02%
2021/01/27	39.1	684.11	19	680.53	680.00	20.1	4,417	0.46%
2021/01/26	11.1	681.25	11.2	682.02	673.00	0	4,405	0.00%
2021/01/25	17.3	699.06	11	703.36	690.00	6.3	4,343	0.14%
2021/01/22	41.2	694.08	55.5	693.73	716.00	-14.4	4,205	-0.34%
2021/01/21	5.1	650.63	1	652.00	651.00	4.1	4,093	0.10%
2021/01/20	12.1	665.08	12.2	653.84	654.00	-0.1	4,065	0.00%
2021/01/19	12.2	668.49	37	676.19	666.00	-24.9	4,048	-0.61%
2021/01/18	13.4	654.09	8.3	653.36	657.00	5.1	4,016	0.13%
2021/01/15	25.4	662.07	23.3	664.06	662.00	2.1	3,976	0.05%
2021/01/14	60.1	711.27	61	725.07	700.00	-0.9	3,929	-0.02%
2021/01/13	10.2	721.57	2	723.51	726.00	8.2	3,859	0.21%
2021/01/12	7.1	723.42	7	728.43	715.00	0.1	3,860	0.00%
2021/01/11	8.3	732.39	9	737.67	740.00	-0.7	3,849	-0.02%
2021/01/08	19	721.58	24	724.50	729.00	-5	3,866	-0.13%
2021/01/07	13	715.61	12.1	713.74	714.00	0.9	3,933	0.02%
2021/01/06	38.1	714.06	21.1	709.48	713.00	17.1	3,922	0.43%
2021/01/05	8.1	706.92	8	708.50	709.00	0.1	3,867	0.00%
2021/01/04	9	710.33	7	708.00	720.00	2	3,868	0.05%
2020/12/31	26.1	716.47	15.1	710.49	708.00	11	3,810	0.29%
2020/12/30	31	732.06	20	725.46	725.00	11	3,761	0.29%
2020/12/29	20	689.95	25.2	688.68	704.00	-5.2	3,628	-0.14%
2020/12/28	3	656.02	0	0.00	651.00	3	3,492	0.09%
2020/12/25	3	649.33	12	651.50	655.00	-9	3,447	-0.26%
2020/12/24	2.1	638.63	4	637.25	637.00	-2	3,423	-0.06%
2020/12/23	13.1	657.08	3	661.33	647.00	10.1	3,414	0.29%
2020/12/22	22.1	643.67	22	638.55	639.00	0.1	3,342	0.00%
2020/12/21	19	608.91	18	611.56	611.00	1	3,252	0.03%
2020/12/18	3.1	612.64	6	608.50	612.00	-3	3,264	-0.09%
2020/12/17	0.1	628.00	3	613.33	625.00	-3	3,261	-0.09%
2020/12/16	3	634.00	0	627.00	631.00	3	3,260	0.09%
2020/12/15	3	622.00	0	0.00	613.00	3	3,240	0.09%
2020/12/14	1.2	623.00	0	0.00	622.00	1.2	3,242	0.04%
2020/12/11	3.1	607.12	21	621.19	613.00	-17.9	3,285	-0.54%
2020/12/10	20.2	629.06	1	630.00	630.00	19.2	3,261	0.59%
2020/12/09	8	677.37	1	687.00	658.00	7	3,231	0.22%
2020/12/08	4	663.00	1	650.00	652.00	3	3,190	0.09%
2020/12/07	12	628.83	1	623.00	650.00	11	3,187	0.35%
2020/12/04	0	0.00	3.3	663.58	665.00	-3.3	3,162	-0.10%
2020/12/03	60	656.28	59	657.46	645.00	1	3,138	0.03%
2020/12/02	13	637.00	12	646.08	653.00	1	2,995	0.03%
2020/12/01	26.3	596.94	51.4	602.74	613.00	-25.1	2,805	-0.90%
2020/11/30	0	0.00	11	558.00	558.00	-11	2,582	-0.43%
2020/11/27	11.1	498.99	14	502.64	508.00	-2.9	2,554	-0.11%
2020/11/26	14	494.50	16	493.75	498.50	-2	2,537	-0.08%
2020/11/25	22	481.50	37	482.05	478.00	-15	2,475	-0.60%
2020/11/24	36	477.60	43.3	478.55	479.50	-7.3	2,441	-0.30%
2020/11/23	36	462.63	43	458.06	467.50	-7	2,338	-0.30%
2020/11/20	3.1	442.34	3	443.50	442.00	0.1	2,229	0.00%
2020/11/18	1.1	438.55	12	436.50	438.00	-10.9	2,215	-0.49%
2020/11/17	2.1	434.64	1	439.50	433.00	1.1	2,233	0.05%
2020/11/16	0	0.00	2	429.50	431.00	-2	2,282	-0.09%
2020/11/13	3	421.17	2	417.75	423.50	1	2,282	0.04%
2020/11/12	10	423.25	5	422.00	421.00	5	2,297	0.22%
2020/11/11	11	427.09	1	423.50	427.00	10	2,294	0.44%
2020/11/10	5	421.30	3	423.00	420.00	2	2,286	0.09%
2020/11/09	2	425.75	0	0.00	426.50	2	2,280	0.09%
2020/11/06	4	429.75	2	430.00	422.00	2	2,296	0.09%
2020/11/05	13	437.50	14	433.29	430.50	-1	2,288	-0.04%
2020/11/04	4	432.88	28	435.02	435.50	-24	2,272	-1.06%
2020/11/03	35	426.66	18	425.56	429.00	17	2,231	0.76%
2020/11/02	1	419.50	10	418.60	419.00	-9	2,238	-0.40%
2020/10/30	9	417.00	9	415.22	415.00	0	2,317	0.00%
2020/10/29	8	415.50	0	0.00	415.50	8	2,362	0.34%
2020/10/28	1	421.00	1	424.00	421.00	0	2,378	0.00%
2020/10/27	4	420.63	6	421.08	425.00	-2	2,410	-0.08%
2020/10/26	4	415.63	2	416.00	415.50	2	2,420	0.08%
2020/10/23	4	425.00	4	422.88	421.00	0	2,475	0.00%
2020/10/22	12	426.33	28.1	427.75	424.00	-16.1	2,691	-0.60%
2020/10/21	13	420.85	10	420.75	420.50	3	2,710	0.11%
2020/10/20	10	419.15	14	418.61	419.00	-4	2,762	-0.14%
2020/10/19	1	416.50	8	418.50	414.50	-7	2,766	-0.25%
2020/10/16	13	415.62	10	414.90	413.00	3	2,844	0.11%
2020/10/15	3	411.83	15	409.60	417.50	-12	2,863	-0.42%
2020/10/14	0	0.00	12	392.00	398.00	-12	2,770	-0.43%
2020/10/13	3	390.67	4	391.63	391.50	-1	2,792	-0.04%
2020/10/12	3	392.00	2	397.75	389.50	1	2,879	0.03%
2020/10/08	12	394.96	23	395.52	396.50	-11	2,928	-0.38%
2020/10/07	0	0.00	5	392.20	393.50	-5	2,976	-0.17%
2020/10/06	10	392.70	11	391.95	393.00	-1	3,021	-0.03%
2020/10/05	0	0.00	1	388.00	387.50	-1	3,080	-0.03%
2020/09/30	0	0.00	1	380.50	384.00	-1	3,178	-0.03%
2020/09/29	12	380.17	2	379.50	380.00	10	3,217	0.31%
2020/09/28	1.1	377.82	8	375.56	376.00	-6.9	3,278	-0.21%
2020/09/25	13	365.46	2	366.50	366.00	11	3,349	0.33%
2020/09/24	8	374.69	5	374.20	373.00	3	3,363	0.09%
2020/09/23	4	383.25	1	384.00	382.00	3	3,376	0.09%
2020/09/22	9	389.61	8	389.88	390.00	1	3,368	0.03%
2020/09/18	0	0.00	3	403.50	403.00	-3	3,380	-0.09%
2020/09/17	2	407.00	6	406.83	407.00	-4	3,427	-0.12%
2020/09/16	11	406.00	42	405.68	406.00	-31	3,494	-0.89%
2020/09/15	20	397.25	11	395.77	397.50	9	3,481	0.26%
2020/09/14	2	392.50	0	0.00	391.50	2	3,544	0.06%
2020/09/11	0	0.00	1	392.50	391.50	-1	3,578	-0.03%
2020/09/10	17	393.94	12	394.58	394.50	5	3,611	0.14%
2020/09/09	0	0.00	1	392.00	392.50	-1	3,637	-0.03%
2020/09/08	5	394.90	6.5	396.65	396.50	-1.5	3,652	-0.04%
2020/09/07	1	400.00	1	393.00	392.50	0	3,695	0.00%
2020/09/04	0	0.00	1	393.00	397.50	-1	3,745	-0.03%
2020/09/03	2	394.50	3	397.00	394.50	-1	3,754	-0.03%
2020/09/02	11	394.55	1	393.50	393.50	10	3,850	0.26%
2020/09/01	5	388.90	1	392.00	393.50	4	4,020	0.10%
2020/08/31	2	395.50	9	399.72	394.00	-7	4,066	-0.17%
2020/08/28	3	394.83	1	392.50	395.00	2	4,094	0.05%
2020/08/27	23	398.17	46	398.87	399.00	-23	4,123	-0.56%
2020/08/26	29	392.34	1	391.00	393.00	28	4,182	0.67%
2020/08/25	12	389.29	16	390.78	388.50	-4	4,196	-0.10%
2020/08/24	12.2	389.16	11	387.95	388.00	1.2	4,212	0.03%
2020/08/21	12	385.83	10	388.75	390.50	2	4,232	0.05%
2020/08/20	29	377.29	5	379.50	379.50	24	4,224	0.57%
2020/08/19	3	401.83	3	408.67	399.00	0	4,154	0.00%
2020/08/18	14	407.71	12	408.92	408.00	2	4,196	0.05%
2020/08/17	2	412.50	3	410.00	413.00	-1	4,221	-0.02%
2020/08/14	0	0.00	3	410.50	412.00	-3	4,240	-0.07%
2020/08/13	13	411.69	11.2	409.49	409.00	1.8	4,264	0.04%
2020/08/12	14	408.57	14	411.32	409.00	0	4,273	0.00%
2020/08/11	11	416.18	8	418.75	415.50	3	4,280	0.07%
2020/08/10	6	415.67	5	415.20	412.50	1	4,302	0.02%
2020/08/07	11	421.73	2	424.00	420.50	9	4,324	0.21%
2020/08/06	18	429.75	10	430.00	430.00	8	4,316	0.19%
2020/08/05	33	431.36	43	429.26	425.50	-10	4,355	-0.23%
2020/08/04	22.1	425.33	9	418.83	428.00	13.1	4,305	0.30%
2020/08/03	36	422.07	29	414.52	413.50	7	4,341	0.16%
2020/07/31	6	422.75	1	423.50	421.50	5	4,360	0.11%
2020/07/30	34	429.34	17	427.47	428.00	17	4,473	0.38%
2020/07/29	19	427.42	32	428.89	428.00	-13	4,587	-0.28%
2020/07/28	56	431.57	85	434.55	425.50	-29	4,602	-0.63%
2020/07/27	35	419.94	8	416.50	418.00	27	4,546	0.59%
2020/07/24	14	412.79	7	412.71	408.00	7	4,543	0.15%
2020/07/23	48.1	417.63	35	417.93	415.00	13.1	4,553	0.29%
2020/07/22	10.1	417.98	22	417.50	420.00	-11.9	4,573	-0.26%
2020/07/21	48.1	409.96	54	407.54	409.50	-5.9	4,560	-0.13%
2020/07/20	25.1	393.15	9	390.33	394.50	16.1	4,516	0.36%
2020/07/17	31	392.92	3.4	388.41	387.00	27.6	4,499	0.61%
2020/07/16	26	401.25	1	402.41	391.50	25	4,543	0.55%
2020/07/15	3	433.83	1	427.48	426.00	2	4,482	0.04%
2020/07/14	1	431.50	3	432.00	430.00	-2	4,503	-0.04%
2020/07/13	1.4	431.36	7	433.50	436.00	-5.6	4,493	-0.12%
2020/07/10	3	424.33	2.5	425.50	423.00	0.5	4,516	0.01%
2020/07/09	7.1	432.94	22	432.70	433.50	-14.9	4,514	-0.33%
2020/07/08	18	425.50	3	428.17	427.00	15	4,447	0.34%
2020/07/07	4.2	431.79	2	420.00	425.00	2.2	4,443	0.05%
2020/07/06	11	422.87	12.3	423.61	428.00	-1.3	4,503	-0.03%
2020/07/03	7	410.00	13	410.12	410.50	-6	4,519	-0.13%
2020/07/02	12	411.42	5	410.40	412.00	7	4,596	0.15%
2020/07/01	0	0.00	8	408.19	410.00	-8	4,633	-0.17%
2020/06/30	1.1	402.64	3	402.17	403.00	-1.9	4,656	-0.04%
2020/06/29	6	399.58	0	0.00	397.00	6	4,715	0.13%
2020/06/24	8.2	407.67	3	408.83	406.50	5.2	4,710	0.11%
2020/06/23	24	406.73	28	407.80	405.50	-4	4,763	-0.08%
2020/06/22	2	402.25	9	404.06	403.00	-7	4,786	-0.15%
2020/06/19	10	400.90	17	403.29	402.50	-7	4,875	-0.14%
2020/06/18	2	396.50	1	397.00	396.50	1	4,929	0.02%
2020/06/17	15	391.20	1	387.50	387.50	14	4,976	0.28%
2020/06/16	1	390.00	1	390.00	390.00	0	5,072	0.00%
2020/06/15	2	388.00	4	384.88	381.00	-2	5,268	-0.04%
2020/06/12	16	382.75	14	377.29	383.50	2	5,373	0.04%
2020/06/11	8	388.81	1	394.50	388.50	7	5,456	0.13%
2020/06/10	4	400.00	19	398.74	401.50	-15	5,499	-0.27%
2020/06/09	22	397.91	24	399.90	398.00	-2	5,716	-0.03%
2020/06/08	20	398.28	31	396.24	401.00	-11	5,774	-0.19%
2020/06/05	10.1	384.30	18	384.31	383.50	-7.9	5,697	-0.14%
2020/06/04	8	380.06	2	381.50	378.00	6	5,738	0.10%
2020/06/03	3.1	380.81	2	381.50	378.00	1.1	5,814	0.02%
2020/06/02	11	373.27	17	376.91	377.00	-6	5,815	-0.10%
2020/06/01	2	365.75	4	366.75	366.00	-2	5,800	-0.03%
2020/05/29	0	0.00	8	363.31	361.50	-8	5,829	-0.14%
2020/05/28	13	365.92	12	368.13	367.00	1	5,852	0.02%
2020/05/27	3	364.17	3	365.17	361.50	0	5,925	0.00%
2020/05/26	8	364.75	20	365.73	364.00	-12	6,004	-0.20%
2020/05/25	9	358.78	4	361.38	365.00	5	6,148	0.08%
2020/05/22	2	366.75	1	366.50	365.00	1	6,173	0.02%
2020/05/21	5	374.10	3	373.83	375.00	2	6,225	0.03%
2020/05/20	5	369.10	7	369.86	368.50	-2	6,274	-0.03%
2020/05/19	10.7	374.90	6	373.42	373.00	4.7	6,329	0.07%
2020/05/18	16	372.09	17	372.15	368.00	-1	6,433	-0.02%
2020/05/15	23.3	372.63	11	370.82	370.00	12.3	6,485	0.19%
2020/05/14	10	377.10	5	379.60	372.50	5	6,560	0.08%
2020/05/13	12	382.50	13	383.85	383.00	-1	6,654	-0.02%
2020/05/12	25	384.86	33	389.94	382.50	-8	6,665	-0.12%
2020/05/11	26	385.71	12	385.75	386.00	14	6,641	0.21%
2020/05/08	18	385.42	17	385.53	381.00	1	6,642	0.02%
2020/05/07	2	383.25	3	383.00	381.00	-1	6,617	-0.02%
2020/05/06	33	382.88	13	384.31	382.00	20	6,631	0.30%
2020/05/05	43	389.51	51	389.78	391.50	-8	6,595	-0.12%
2020/05/04	12	379.13	10	378.70	380.50	2	6,582	0.03%
2020/04/30	25	382.94	56	380.11	385.00	-31	6,630	-0.47%
2020/04/29	23	372.26	26	374.25	368.00	-3	6,583	-0.05%
2020/04/28	17	368.44	17	369.12	371.00	0	6,593	0.00%
2020/04/27	5	362.10	11	363.00	364.50	-6	6,670	-0.09%
2020/04/24	33	362.91	2	361.25	360.00	31	6,663	0.47%
2020/04/23	2	373.50	3	378.83	371.00	-1	6,677	-0.01%
2020/04/22	2	371.00	10	368.00	372.00	-8	6,738	-0.12%
2020/04/21	33	379.92	14	384.11	370.00	19	6,929	0.27%
2020/04/20	7	375.86	31	378.42	379.50	-24	6,997	-0.34%
2020/04/17	18	379.58	12	380.79	379.50	6	7,046	0.09%
2020/04/16	14	375.96	12	376.71	375.50	2	7,000	0.03%
2020/04/15	16	375.19	18	376.11	378.50	-2	7,011	-0.03%
2020/04/14	23	372.67	23	370.07	372.50	0	6,994	0.00%
2020/04/13	20	365.85	22	366.18	363.00	-2	7,004	-0.03%
2020/04/10	29	366.38	22	366.34	369.00	7	7,012	0.10%
2020/04/09	33	372.70	21	375.74	367.00	12	7,127	0.17%
2020/04/08	27	367.08	38	363.26	374.00	-11	7,101	-0.15%
2020/04/07	38	360.41	32	359.20	359.50	6	7,041	0.09%
2020/04/06	16	344.25	19.1	342.45	353.00	-3.1	6,954	-0.04%
2020/04/01	5	337.50	2.6	337.93	338.50	2.4	6,890	0.03%
2020/03/31	28	344.00	23	343.35	341.00	5	6,866	0.07%
2020/03/30	20	337.50	33.3	337.69	344.00	-13.3	6,917	-0.19%
2020/03/27	82	351.66	65	349.35	344.00	17	6,900	0.25%
2020/03/26	20	346.40	20	346.93	351.50	0	6,814	0.00%
2020/03/25	15	345.97	28	348.70	342.00	-13	6,754	-0.19%
2020/03/24	55	337.78	52	339.05	334.50	3	6,678	0.04%
2020/03/23	24	329.60	11	325.23	321.00	13	6,657	0.20%
2020/03/20	21	340.03	19	338.79	342.50	2	6,615	0.03%
2020/03/19	38	304.64	48	303.88	311.50	-10	6,575	-0.15%
2020/03/18	9	327.67	2	331.25	319.00	7	6,404	0.11%
2020/03/17	32	318.00	37	320.51	318.00	-5	6,347	-0.08%
2020/03/16	8	335.44	5	342.20	322.00	3	6,253	0.05%
2020/03/13	65	341.84	51	343.12	354.00	14	6,193	0.23%
2020/03/12	60	362.48	55	358.82	368.00	5	5,981	0.08%
2020/03/11	16	378.72	17	378.91	372.00	-1	5,906	-0.02%
2020/03/10	25	373.82	16	373.72	379.00	9	5,946	0.15%
2020/03/09	39	385.22	10	381.74	377.00	29	5,940	0.49%
2020/03/06	24	408.88	10	409.55	407.00	14	5,841	0.24%
2020/03/05	7	419.57	3	422.67	420.00	4	5,826	0.07%
2020/03/04	1	411.00	1	410.50	410.00	0	5,790	0.00%
2020/03/03	15	423.13	12	417.17	417.00	3	5,765	0.05%
2020/03/02	10	406.35	7	411.21	411.00	3	5,732	0.05%
2020/02/27	3	414.67	18	418.50	409.50	-15	5,656	-0.27%
2020/02/26	34	434.37	30	437.35	427.00	4	5,567	0.07%
2020/02/25	18	450.97	2	450.25	451.00	16	5,423	0.30%
2020/02/24	1	460.50	3	457.33	455.00	-2	5,417	-0.04%
2020/02/21	2	457.50	4	457.00	459.50	-2	5,379	-0.04%
2020/02/20	1	455.00	3	457.00	456.00	-2	5,359	-0.04%
2020/02/19	5	451.30	6.1	451.52	454.00	-1.1	5,293	-0.02%
2020/02/18	5	445.70	2	443.75	437.00	3	5,200	0.06%
2020/02/17	5	452.30	5	448.60	449.50	0	5,121	0.00%
2020/02/14	2	433.50	7	436.86	447.50	-5	5,047	-0.10%
2020/02/13	1	430.50	0	0.00	425.50	1	4,946	0.02%
2020/02/12	1	431.00	2	427.50	429.00	-1	5,020	-0.02%
2020/02/11	5	421.10	2	422.25	423.00	3	5,172	0.06%
2020/02/10	1	420.00	3	413.50	414.50	-2	5,237	-0.04%
2020/02/07	3.1	423.42	2	420.25	418.00	1.1	5,335	0.02%
2020/02/06	3	430.83	2	430.50	428.00	1	5,509	0.02%
2020/02/05	3	434.00	7	434.57	431.50	-4	5,438	-0.07%
2020/02/04	2	422.75	3	427.33	430.00	-1	5,368	-0.02%
2020/02/03	0	0.00	15	402.57	418.00	-15	5,338	-0.28%
2020/01/31	2	394.75	10	399.60	400.00	-8	5,282	-0.15%
2020/01/30	7	392.21	15	392.60	386.00	-8	5,304	-0.15%
2020/01/20	7	422.29	5	424.10	420.00	2	5,222	0.04%
2020/01/17	5	428.00	5	424.60	422.00	0	5,236	0.00%
2020/01/16	10	415.45	13	418.73	425.00	-3	5,194	-0.06%
2020/01/15	11	418.32	15	421.17	417.00	-4	5,209	-0.08%
2020/01/14	8	405.50	15	405.90	410.00	-7	5,117	-0.14%
2020/01/13	6	383.75	11	385.59	396.00	-5	5,176	-0.10%
2020/01/10	2	381.50	7	384.14	379.00	-5	5,222	-0.10%
2020/01/09	6	379.33	11.1	379.87	379.50	-5.1	5,237	-0.10%
2020/01/08	6	369.67	12	369.46	372.00	-6	5,309	-0.11%
2020/01/07	2	375.25	4	377.88	375.00	-2	5,519	-0.04%
2020/01/06	12	388.42	7	388.86	385.00	5	5,665	0.09%
2020/01/03	15	402.67	11	401.82	394.50	4	5,679	0.07%
2020/01/02	1	399.00	11	395.14	399.00	-10	5,578	-0.18%
2019/12/31	7	384.71	1	388.00	382.50	6	5,508	0.11%
2019/12/30	8	389.13	0	0.00	388.00	8	5,516	0.15%
2019/12/27	0	0.00	1	390.00	387.50	-1	5,587	-0.02%
2019/12/26	4	389.00	5	388.60	386.50	-1	5,625	-0.02%
2019/12/25	6	388.00	14	388.64	388.00	-8	5,680	-0.14%
2019/12/24	2	378.25	3	378.17	379.00	-1	5,599	-0.02%
2019/12/23	2	374.00	2	376.25	376.50	0	5,628	0.00%
2019/12/20	5	374.30	1	374.00	372.00	4	5,644	0.07%
2019/12/19	3	376.00	1	374.00	372.50	2	5,667	0.04%
2019/12/18	6	383.08	37	384.08	380.00	-31	5,653	-0.55%
2019/12/17	38	380.46	1	380.50	379.00	37	5,595	0.66%
2019/12/16	6	378.67	4	380.38	379.50	2	5,638	0.04%
2019/12/13	2	371.00	6	369.08	370.00	-4	5,588	-0.07%
2019/12/12	5	370.10	5	370.00	367.50	0	5,572	0.00%
2019/12/11	2	367.00	2	364.75	364.50	0	5,508	0.00%
2019/12/10	1	357.00	4	360.75	364.00	-3	5,490	-0.05%
2019/12/09	1	363.50	0	0.00	361.50	1	5,467	0.02%
2019/12/06	4	359.50	3	359.33	363.00	1	5,465	0.02%
2019/12/05	3	359.67	4	358.00	360.00	-1	5,424	-0.02%
2019/12/04	5	347.90	1	349.50	351.00	4	5,334	0.07%
2019/12/03	4	340.13	0	0.00	341.00	4	5,302	0.08%
2019/12/02	1	338.50	1	335.00	341.50	0	5,301	0.00%
2019/11/29	7	331.93	2	334.50	331.00	5	5,290	0.09%
2019/11/28	1	339.50	1	338.50	338.00	0	5,285	0.00%
2019/11/27	2	341.75	0	0.00	341.00	2	5,343	0.04%
2019/11/26	1	342.00	0	0.00	341.00	1	5,353	0.02%
2019/11/25	2	338.75	1	338.00	337.50	1	5,363	0.02%
2019/11/22	2	337.00	0	0.00	335.50	2	5,393	0.04%
2019/11/21	7	332.07	2	338.50	337.50	5	5,429	0.09%
2019/11/20	3	334.33	0	0.00	333.50	3	5,377	0.06%
2019/11/19	0	0.00	1	345.00	340.50	-1	5,349	-0.02%
2019/11/14	0	0.00	0.1	347.00	345.50	-0.1	5,550	0.00%
2019/11/13	3	347.33	0	0.00	349.00	3	5,600	0.05%
2019/11/12	2	344.50	4	346.63	350.00	-2	5,628	-0.04%
2019/11/11	9	344.17	3.1	342.35	342.00	6	5,664	0.11%
2019/11/08	15	368.20	28	368.35	363.00	-13	5,592	-0.23%
2019/11/07	24	378.79	3	380.67	379.50	21	5,462	0.38%
2019/11/06	2	384.00	2	387.00	384.00	0	5,542	0.00%
2019/11/05	11	378.73	24	380.17	385.50	-13	5,583	-0.23%
2019/11/04	3	367.17	2	368.50	366.50	1	5,416	0.02%
2019/10/31	7	367.57	2	368.75	365.00	5	5,431	0.09%
2019/10/30	6	377.67	0	377.00	374.00	6	5,368	0.11%
2019/10/29	1	380.50	4	375.13	382.00	-3	5,347	-0.06%
2019/10/28	1	375.50	9	372.89	375.00	-8	5,297	-0.15%
2019/10/25	0	0.00	9	366.67	366.00	-9	5,258	-0.17%
2019/10/24	7	363.57	6	364.50	364.00	1	5,220	0.02%
2019/10/23	7	365.43	0	363.00	362.00	7	5,266	0.13%
2019/10/22	5	374.20	3	378.96	372.00	2	5,250	0.04%
2019/10/21	6	378.42	27	374.80	377.00	-21	5,166	-0.41%
2019/10/18	2	369.50	5	369.40	367.00	-3	4,990	-0.06%
2019/10/17	6	360.75	0.3	362.00	362.00	5.7	4,921	0.12%
2019/10/16	5	362.30	0.1	358.50	358.50	4.9	4,923	0.10%
2019/10/15	7	364.07	14	369.32	364.00	-7	4,928	-0.14%
2019/10/14	9	349.89	29	350.31	357.50	-20	4,754	-0.42%
2019/10/09	1.3	319.62	9.1	323.78	325.00	-7.8	4,605	-0.17%
2019/10/08	1	323.50	23	323.72	321.00	-22	4,591	-0.48%
2019/10/07	23	328.65	3	328.50	327.00	20	4,644	0.43%
2019/10/04	1	328.50	1	328.00	326.50	0	4,663	0.00%
2019/10/03	3	317.00	7	323.64	326.50	-4	4,673	-0.09%
2019/10/02	1	314.00	2	319.25	319.50	-1	4,638	-0.02%
2019/10/01	2	309.75	33	312.21	316.50	-31	4,618	-0.67%
2019/09/27	4	311.13	3	313.00	314.00	1	4,599	0.02%
2019/09/26	7	314.36	5	320.60	310.00	2	4,618	0.04%
2019/09/25	1	309.00	1	314.00	316.50	0	4,620	0.00%
2019/09/24	3	317.33	2	317.75	311.50	1	4,682	0.02%
2019/09/23	2	313.25	0	0.00	317.00	2	4,656	0.04%
2019/09/20	0	0.00	1	311.00	312.50	-1	4,714	-0.02%
2019/09/19	5	308.30	7	308.57	310.00	-2	4,742	-0.04%
2019/09/17	0.1	303.00	2	302.50	303.50	-2	4,843	-0.04%
2019/09/16	1	296.00	0	0.00	299.00	1	4,865	0.02%
2019/09/12	0	0.00	1	304.00	299.00	-1	4,935	-0.02%
2019/09/11	0	0.00	2	299.00	299.00	-2	5,032	-0.04%
2019/09/10	1	299.00	1	300.00	298.00	0	5,058	0.00%
2019/09/09	31	302.53	4	303.13	304.00	27	5,097	0.53%
2019/09/06	0	298.00	0	0.00	297.50	0	5,095	0.00%
2019/09/05	4	295.00	7	295.79	297.50	-3	5,094	-0.06%
2019/09/04	1	290.00	1	291.50	291.50	0	5,146	0.00%
2019/09/03	3	289.67	0	0.00	286.50	3	5,184	0.06%
2019/09/02	1	290.00	1	291.00	291.00	0	5,240	0.00%
2019/08/30	0	0.00	5	288.80	288.00	-5	5,289	-0.09%
2019/08/29	1	279.50	0	0.00	279.50	1	5,315	0.02%
2019/08/28	4	282.38	8	282.06	283.00	-4	5,345	-0.07%
2019/08/27	1	275.00	3	276.50	278.00	-2	5,368	-0.04%
2019/08/26	17	272.65	2	270.50	270.50	15	5,418	0.28%
2019/08/23	4	289.00	3	287.17	285.50	1	5,427	0.02%
2019/08/22	1	287.00	0	0.00	288.50	1	5,504	0.02%
2019/08/21	2	290.75	1	291.00	288.00	1	5,545	0.02%
2019/08/20	5	291.00	6	294.08	289.50	-1	5,568	-0.02%
2019/08/19	4	288.75	14.1	287.70	289.50	-10.1	5,540	-0.18%
2019/08/16	2	269.00	3	272.00	273.50	-1	5,454	-0.02%
2019/08/15	9.1	268.24	0	0.00	268.00	9.1	5,468	0.17%
2019/08/14	8	277.56	3	282.67	275.00	5	5,489	0.09%
2019/08/13	5	281.40	0	0.00	278.50	5	5,530	0.09%
2019/08/12	11	283.14	2	283.25	286.00	9	5,624	0.16%
2019/08/08	8.1	287.30	3	287.17	283.00	5.1	5,671	0.09%
2019/08/07	19	298.89	12	297.33	293.00	7	5,562	0.13%
2019/08/06	5	308.60	1	310.00	309.50	4	5,473	0.07%
2019/08/05	2	314.25	0	0.00	313.00	2	5,498	0.04%
2019/08/02	7	317.50	2	320.75	315.50	5	5,578	0.09%
2019/08/01	2	332.75	0	0.00	332.00	2	5,593	0.04%
2019/07/31	10	329.20	6	331.00	336.50	4	5,749	0.07%
2019/07/30	1	332.50	5	327.80	327.50	-4	5,758	-0.07%
2019/07/29	2	330.00	1	332.50	330.00	1	5,747	0.02%
2019/07/26	4	337.88	0	0.00	337.00	4	5,783	0.07%
2019/07/25	3	342.33	6	342.50	342.00	-3	5,781	-0.05%
2019/07/24	7	336.79	22	335.57	339.00	-15	5,781	-0.26%
2019/07/23	15	329.90	8	332.56	329.00	7	5,800	0.12%
2019/07/22	5	328.90	0	0.00	328.50	5	5,816	0.09%
2019/07/19	6	326.08	4	328.00	329.00	2	5,869	0.03%
2019/07/18	11	324.95	3	328.83	319.00	8	5,891	0.14%
2019/07/17	5	333.40	34	329.53	328.50	-29	5,887	-0.49%
2019/07/16	19	351.89	7	351.64	352.50	12	5,870	0.20%
2019/07/15	4	348.50	5	347.20	349.00	-1	5,949	-0.02%
2019/07/12	10	342.25	6	342.08	339.50	4	6,169	0.06%
2019/07/11	0	0.00	15	341.47	344.00	-15	6,224	-0.24%
2019/07/10	1	330.00	4	329.88	335.00	-3	6,222	-0.05%
2019/07/09	11	334.36	3	331.83	327.00	8	6,257	0.13%
2019/07/08	4	337.13	12	338.54	339.00	-8	6,348	-0.13%
2019/07/05	0	0.00	3	336.33	336.50	-3	6,438	-0.05%
2019/07/04	8	332.88	3	332.17	334.00	5	6,482	0.08%
2019/07/03	1	329.50	1	327.50	326.50	0	6,657	0.00%
2019/07/02	3	328.50	4	329.25	329.00	-1	6,696	-0.01%
2019/07/01	23	324.67	13	326.27	326.50	10	6,742	0.15%
2019/06/27	0	0.00	2	312.75	312.00	-2	7,057	-0.03%
2019/06/26	1	307.00	3	299.67	306.00	-2	7,025	-0.03%
2019/06/25	9	306.61	3	306.50	302.00	6	7,102	0.08%
2019/06/24	3	313.50	2	314.00	316.00	1	6,979	0.01%
2019/06/21	4	313.38	3	312.17	311.50	1	6,975	0.01%
2019/06/20	39	316.33	45	314.34	312.00	-6	6,985	-0.09%
2019/06/19	7	308.86	2	309.50	311.00	5	6,974	0.07%
2019/06/18	0	0.00	1	306.00	303.00	-1	6,947	-0.01%
2019/06/17	2	307.00	1	309.00	308.50	1	7,039	0.01%
2019/06/14	2	309.50	4	309.38	305.50	-2	7,043	-0.03%
2019/06/13	2	308.00	2	308.00	307.00	0	7,066	0.00%
2019/06/12	1	311.00	3	312.67	310.00	-2	7,142	-0.03%
2019/06/11	2	307.00	3	307.00	308.50	-1	7,154	-0.01%
2019/06/10	4	299.75	2	297.00	304.00	2	7,170	0.03%
2019/06/06	4	292.50	0	0.00	290.00	4	7,179	0.06%
2019/06/05	1	297.50	5	301.60	296.00	-4	7,180	-0.06%
2019/06/04	1	302.00	0	0.00	297.00	1	7,220	0.01%
2019/06/03	0	0.00	1	301.50	299.00	-1	7,319	-0.01%
2019/05/31	3	301.50	1	309.00	305.00	2	7,381	0.03%
2019/05/30	7.1	294.01	1	294.00	292.00	6.1	7,394	0.08%
2019/05/29	9	291.67	152	291.74	293.00	-143	7,504	-1.91%	大賣/鉅額交易
2019/05/28	3	299.17	3	297.00	298.00	0	7,571	0.00%
2019/05/27	0	0.00	1	296.00	300.00	-1	7,738	-0.01%
2019/05/24	23	305.43	17	301.50	300.00	6	7,834	0.08%
2019/05/23	3	303.17	3	303.33	303.00	0	7,892	0.00%
2019/05/22	2	316.50	3.1	315.19	309.00	-1.1	7,976	-0.01%
2019/05/21	14	303.54	15	306.67	312.50	-1	8,000	-0.01%
2019/05/20	0	0.00	1	308.00	301.50	-1	8,001	-0.01%
2019/05/17	15	322.07	12	316.71	310.00	3	8,077	0.04%
2019/05/16	15	324.57	13	318.69	316.00	2	8,134	0.02%
2019/05/15	12	335.00	15	333.03	333.50	-3	8,262	-0.04%
2019/05/14	13.1	328.05	14	330.43	331.00	-1	8,506	-0.01%
2019/05/13	9	331.94	1	330.00	330.00	8	8,614	0.09%
2019/05/10	1	348.00	3	344.67	342.00	-2	8,615	-0.02%
2019/05/09	1	345.00	3	343.50	342.50	-2	8,626	-0.02%
2019/05/08	11.1	351.89	59	351.74	345.00	-47.9	8,658	-0.55%
2019/05/07	2	345.00	2	347.75	348.00	0	8,684	0.00%
2019/05/06	3	340.67	2	340.50	338.00	1	8,922	0.01%
2019/05/03	5	350.10	3	350.50	350.50	2	8,966	0.02%
2019/05/02	4	337.75	5	337.70	344.00	-1	9,028	-0.01%
2019/04/30	4.1	335.90	3	332.50	337.00	1.1	9,132	0.01%
2019/04/29	6	338.17	7	338.36	332.00	-1	9,224	-0.01%
2019/04/26	2	353.25	4	353.00	350.00	-2	9,414	-0.02%
2019/04/25	4	348.88	3	351.17	357.00	1	9,504	0.01%
2019/04/24	2.1	360.79	4	357.25	351.50	-2	9,552	-0.02%
2019/04/23	7	352.79	1	353.00	351.00	6	9,659	0.06%
2019/04/22	204	368.73	3	361.83	350.00	201	9,811	2.05%	大買/鉅額交易
2019/04/19	9	357.00	8	355.56	360.00	1	9,935	0.01%
2019/04/18	16	353.38	28	353.20	346.00	-12	10,022	-0.12%
2019/04/17	5	344.70	6	345.83	345.00	-1	9,944	-0.01%
2019/04/16	1	340.50	4	340.63	339.00	-3	9,991	-0.03%
2019/04/15	1	334.00	2	332.50	335.00	-1	10,134	-0.01%
2019/04/12	12	326.42	7	324.93	324.50	5	10,345	0.05%
2019/04/11	9	341.11	11	341.64	335.00	-2	10,436	-0.02%
2019/04/10	2.1	345.98	3	346.67	345.00	-1	10,425	-0.01%
2019/04/09	10	352.25	7	352.50	350.50	3	10,552	0.03%
2019/04/08	4	338.88	21	340.29	340.00	-17	10,527	-0.16%
2019/04/03	23	330.96	174	327.16	330.50	-151	10,551	-1.43%	大賣/鉅額交易
2019/04/02	6	332.08	26	329.58	326.00	-20	10,601	-0.19%
2019/04/01	88	317.13	32	318.45	324.00	56	10,630	0.53%
2019/03/29	6	299.67	4	301.00	303.00	2	10,399	0.02%
2019/03/28	101	301.78	6	303.75	298.50	95	10,616	0.89%	大買/
2019/03/27	3	295.50	1	296.50	294.50	2	10,780	0.02%
2019/03/25	7	295.64	127	296.57	297.00	-120	11,040	-1.09%	大賣/鉅額交易
2019/03/22	1	306.50	0	0.00	306.00	1	11,121	0.01%
2019/03/21	2	311.00	0	0.00	308.00	2	11,260	0.02%
2019/03/20	135	318.25	2.1	314.52	313.50	132.9	11,329	1.17%	大買/鉅額交易
2019/03/19	2	308.75	10	309.40	308.50	-8	11,396	-0.07%
2019/03/18	4	305.25	2	305.00	304.00	2	11,462	0.02%
2019/03/15	3	299.83	15	304.63	304.00	-12	11,610	-0.10%
2019/03/14	19	299.89	5.1	294.61	293.50	14	11,695	0.12%
2019/03/13	4	303.38	3.1	301.85	300.50	0.9	11,873	0.01%
2019/03/12	6	309.83	6	310.75	303.50	0	11,988	0.00%
2019/03/11	4	311.75	4	311.88	309.50	0	12,113	0.00%
2019/03/08	14	306.86	5	306.40	311.00	9	12,398	0.07%
2019/03/07	23	314.17	12	313.79	306.50	11	12,506	0.09%
2019/03/06	4	327.00	10	327.35	325.00	-6	12,647	-0.05%
2019/03/05	4	320.50	1	320.00	320.00	3	12,957	0.02%
2019/03/04	6.1	333.54	3	333.17	325.50	3.1	13,150	0.02%
2019/02/27	9	333.00	19	332.34	335.00	-10	13,118	-0.08%
2019/02/26	18	341.00	25	345.74	332.00	-7	13,125	-0.05%
2019/02/25	18	333.61	4	333.13	331.00	14	13,139	0.11%
2019/02/22	22	344.70	3	348.33	337.50	19	13,254	0.14%
2019/02/21	8	342.63	31.1	344.64	340.00	-23.1	13,199	-0.17%
2019/02/20	33	353.67	3	353.17	352.00	30	13,176	0.23%
2019/02/19	2	348.50	3	349.33	348.00	-1	13,351	-0.01%
2019/02/18	7	358.29	10	357.80	354.00	-3	13,400	-0.02%
2019/02/15	28	345.36	36	348.60	355.00	-8	13,390	-0.06%
2019/02/14	9	342.39	8	350.56	353.00	1	13,391	0.01%
2019/02/13	102	334.63	24	335.02	345.00	78	13,300	0.59%	大買/
2019/02/12	3	304.00	18	308.28	315.50	-15	13,159	-0.11%
2019/02/11	3	296.00	4	296.00	292.00	-1	13,198	-0.01%
2019/01/30	3	289.67	13	288.58	290.00	-10	13,395	-0.07%
2019/01/29	7	280.57	0	0.00	282.50	7	13,435	0.05%
2019/01/28	6	294.33	4	293.38	288.00	2	13,513	0.01%
2019/01/25	3	276.50	37	282.68	290.00	-34	13,660	-0.25%
2019/01/24	5.1	267.17	7	268.93	264.00	-2	13,485	-0.01%
2019/01/23	5	264.40	1	266.00	266.00	4	13,405	0.03%
2019/01/22	10	266.80	10	268.55	269.00	0	13,586	0.00%
2019/01/21	13	267.27	14	268.14	266.50	-1	13,651	-0.01%
2019/01/18	19	263.00	10	262.95	263.00	9	13,694	0.07%
2019/01/17	3	274.00	11	275.41	272.00	-8	13,546	-0.06%
2019/01/16	4	271.25	3	273.00	273.50	1	13,588	0.01%
2019/01/15	18	268.25	14	269.61	271.50	4	13,579	0.03%
2019/01/14	16	272.53	8	269.38	265.50	8	13,566	0.06%
2019/01/11	13	292.00	12	293.88	287.50	1	13,568	0.01%
2019/01/10	18	287.81	22	286.66	292.00	-4	13,508	-0.03%
2019/01/09	35.1	281.51	22	280.91	277.00	13.1	13,467	0.10%
2019/01/08	13	271.58	12	269.33	271.50	1	13,496	0.01%
2019/01/07	14	268.32	12	271.96	273.00	2	13,563	0.01%
2019/01/04	7.1	245.52	21	243.55	256.00	-13.9	13,583	-0.10%
2019/01/03	21	266.02	6	256.33	252.50	15	13,569	0.11%
2019/01/02	4	282.13	3	277.33	273.00	1	13,637	0.01%
2018/12/28	14	287.39	13	284.73	280.50	1	13,785	0.01%
2018/12/27	6	282.83	14	284.54	290.00	-8	13,841	-0.06%
2018/12/26	7	278.57	4	268.25	264.00	3	13,798	0.02%
2018/12/25	2	274.75	0	0.00	275.50	2	13,869	0.01%
2018/12/24	4	285.88	5	286.70	290.00	-1	13,824	-0.01%
2018/12/22	2	291.50	2	293.50	295.00	0	13,767	0.00%
2018/12/21	30	292.18	29	292.74	298.00	1	13,950	0.01%
2018/12/20	11	300.91	5	293.30	294.00	6	13,820	0.04%
2018/12/19	4	316.88	4	317.88	313.50	0	13,677	0.00%
2018/12/17	3.1	320.74	3	322.17	324.00	0.1	13,954	0.00%
2018/12/14	20	318.78	16	315.84	315.00	4	13,977	0.03%
2018/12/13	5	329.50	0	0.00	328.00	5	13,889	0.04%
2018/12/12	3	330.33	6	327.83	330.00	-3	13,877	-0.02%
2018/12/11	10	320.60	1	318.00	315.50	9	13,873	0.06%
2018/12/10	7	307.43	10	315.30	316.50	-3	13,931	-0.02%
2018/12/07	14	325.61	15	327.13	323.50	-1	13,904	-0.01%
2018/12/06	35	326.76	4	336.38	319.50	31	13,948	0.22%
2018/12/05	7	347.71	9	348.39	346.00	-2	13,847	-0.01%
2018/12/04	29	363.47	15	363.97	361.50	14	13,889	0.10%
2018/12/03	15	383.40	12	386.00	375.00	3	13,917	0.02%
2018/11/30	4	358.38	10	360.40	366.00	-6	13,691	-0.04%
2018/11/29	7	355.50	10	355.55	356.00	-3	13,528	-0.02%
2018/11/28	26	342.04	32	347.48	344.50	-6	13,391	-0.04%
2018/11/27	26	311.48	33	312.59	334.00	-7	13,129	-0.05%
2018/11/26	5	302.80	8	304.88	304.00	-3	12,935	-0.02%
2018/11/23	5	301.70	5	301.20	295.00	0	12,923	0.00%
2018/11/22	16	303.66	92	301.30	299.50	-76	12,835	-0.59%
2018/11/21	95	302.26	18	304.25	312.00	77	12,672	0.61%
2018/11/20	3	296.00	9	295.56	295.50	-6	12,488	-0.05%
2018/11/19	4	292.13	12	291.92	296.00	-8	12,557	-0.06%
2018/11/16	36	299.25	34	295.35	292.00	2	12,504	0.02%
2018/11/15	0	0.00	9	298.50	302.00	-9	12,368	-0.07%
2018/11/14	10	296.25	3	296.50	294.00	7	12,369	0.06%
2018/11/13	6	288.50	7	290.79	294.50	-1	12,439	-0.01%
2018/11/12	31	287.37	34	289.43	297.00	-3	12,329	-0.02%
2018/11/09	10	293.90	4	294.88	294.00	6	12,298	0.05%
2018/11/08	10	304.95	8	303.50	292.50	2	12,225	0.02%
2018/11/07	27	292.76	29	296.62	296.50	-2	12,146	-0.02%
2018/11/06	14	288.50	9	290.17	278.00	5	11,990	0.04%
2018/11/05	4	291.88	14	292.75	299.00	-10	11,952	-0.08%
2018/11/02	49	283.70	53	285.29	287.00	-4	11,943	-0.03%
2018/11/01	7	269.14	6	268.75	270.00	1	11,716	0.01%
2018/10/31	2	245.50	2	245.50	245.50	0	11,649	0.00%
2018/10/30	9	221.00	8	221.94	223.50	1	11,666	0.01%
2018/10/29	2	208.00	7	212.86	220.50	-5	11,469	-0.04%
2018/10/26	7	212.29	6	205.67	200.50	1	11,380	0.01%
2018/10/25	11	215.95	9	215.72	214.50	2	11,212	0.02%
2018/10/24	9	241.33	4	243.38	238.00	5	11,080	0.05%
2018/10/23	2	252.00	3	245.83	245.50	-1	10,927	-0.01%
2018/10/22	19	244.32	19	244.89	257.00	0	10,839	0.00%
2018/10/19	11	250.59	4	249.50	246.50	7	10,748	0.07%
2018/10/18	3	272.00	1	270.00	265.00	2	10,581	0.02%
2018/10/17	4	266.00	7	267.21	269.50	-3	10,438	-0.03%
2018/10/16	15	267.90	5	269.70	258.50	10	10,298	0.10%
2018/10/15	10	261.15	9	259.06	262.50	1	10,177	0.01%
2018/10/12	12	254.92	10	256.60	260.00	2	10,046	0.02%
2018/10/11	13	248.62	11	248.32	246.50	2	9,807	0.02%
2018/10/09	15	254.30	34	252.51	267.00	-19	9,571	-0.20%
2018/10/08	12	262.21	4	257.00	253.00	8	9,293	0.09%
2018/10/05	14	282.32	14	283.75	275.00	0	9,026	0.00%
2018/10/04	10	310.75	10	305.40	304.50	0	8,783	0.00%
2018/10/03	14	321.50	11	321.45	312.50	3	8,652	0.03%
2018/10/02	7	335.71	17	334.41	333.50	-10	8,538	-0.12%
2018/10/01	6	332.08	5	338.50	339.00	1	8,544	0.01%
2018/09/28	18	334.47	15	333.47	336.50	3	8,532	0.04%
2018/09/27	11	327.77	6	330.50	320.00	5	8,366	0.06%
2018/09/26	10	342.70	12	340.71	344.00	-2	8,331	-0.02%
2018/09/25	10	345.55	10	348.90	348.50	0	8,202	0.00%
2018/09/21	9	318.94	21	323.86	331.50	-12	7,889	-0.15%
2018/09/20	9	302.06	12	297.54	301.50	-3	7,700	-0.04%
2018/09/19	6	296.67	5	300.30	291.50	1	7,583	0.01%
2018/09/18	5	293.00	10	297.10	291.50	-5	7,552	-0.07%
2018/09/17	11	311.50	7	310.79	306.00	4	7,493	0.05%
2018/09/14	7	303.86	17	306.85	314.00	-10	7,337	-0.14%
2018/09/13	4	289.88	0	0.00	285.50	4	7,191	0.06%
2018/09/12	15	302.27	3	300.00	294.00	12	7,042	0.17%
2018/09/11	4	310.38	11	314.18	314.50	-7	6,854	-0.10%
2018/09/10	4	309.60	2	303.00	301.00	2	6,685	0.03%
2018/09/07	8	350.69	1	339.50	334.00	7	6,490	0.11%
2018/09/06	3	361.83	7	359.21	364.50	-4	6,290	-0.06%
2018/09/05	3	353.50	3	360.33	352.00	0	6,239	0.00%
2018/09/04	3	348.17	20	346.93	354.00	-17	6,213	-0.27%
2018/09/03	30	355.37	4	357.50	355.00	26	6,117	0.42%
2018/08/31	3	395.83	0	0.00	392.00	3	6,010	0.05%
2018/08/30	6	405.75	10	408.15	405.50	-4	5,953	-0.07%
2018/08/29	1	387.50	1	388.00	394.00	0	5,874	0.00%
2018/08/28	6	387.83	6	385.00	384.00	0	5,878	0.00%
2018/08/27	0	0.00	5	386.60	389.00	-5	5,845	-0.09%
2018/08/24	7	372.14	1	383.00	368.00	6	5,848	0.10%
2018/08/23	0	0.00	3	388.00	387.50	-3	5,850	-0.05%
2018/08/22	5	383.80	0	0.00	382.00	5	5,934	0.08%
2018/08/21	1	393.00	4	376.50	393.00	-3	5,884	-0.05%
2018/08/20	7	365.64	2	358.00	366.00	5	5,792	0.09%
2018/08/17	9	403.72	4	402.13	393.50	5	5,632	0.09%
2018/08/16	5	399.80	7	408.43	409.50	-2	5,620	-0.04%
2018/08/15	6	402.17	1	403.00	399.50	5	5,601	0.09%
2018/08/14	7	408.64	4	419.50	419.00	3	5,582	0.05%
2018/08/13	17	415.82	1	410.50	404.50	16	5,472	0.29%
2018/08/10	10	441.65	13	442.92	449.00	-3	5,458	-0.05%
2018/08/09	21	455.26	4	463.88	438.00	17	5,486	0.31%
2018/08/08	5	479.90	1	476.00	464.50	4	5,522	0.07%
2018/08/07	0.1	505.00	2	502.00	505.00	-1.9	5,553	-0.03%
2018/08/06	0	0.00	1	478.00	485.50	-1	5,681	-0.02%
2018/08/03	8	470.31	3	468.67	475.00	5	5,806	0.09%
2018/08/02	5	476.60	3	472.50	479.00	2	5,715	0.03%
2018/08/01	8	505.88	22	515.18	504.00	-14	5,685	-0.25%
2018/07/31	22	524.82	1	527.00	517.00	21	5,673	0.37%
2018/07/30	2	517.50	1	524.00	523.00	1	5,675	0.02%
2018/07/27	2	531.00	0	0.00	541.00	2	5,696	0.04%
2018/07/26	5	541.39	1	536.00	536.00	4	5,742	0.07%
2018/07/25	2	528.00	5	525.40	530.00	-3	5,681	-0.05%
2018/07/24	1	500.00	4	505.75	513.00	-3	5,654	-0.05%
2018/07/23	8	491.94	5	493.60	498.00	3	5,649	0.05%
2018/07/20	4	513.00	2	534.00	511.00	2	5,609	0.04%
2018/07/19	1	516.00	9	525.11	534.00	-8	5,531	-0.14%
2018/07/18	0	0.00	1	508.00	504.00	-1	5,504	-0.02%
2018/07/17	3	513.67	2	503.50	500.00	1	5,495	0.02%
2018/07/16	1	517.00	1	525.00	520.00	0	5,490	0.00%
2018/07/13	1	518.00	1	512.00	512.00	0	5,569	0.00%
2018/07/12	1	519.00	1	510.00	510.00	0	5,587	0.00%
2018/07/11	3	506.00	10	513.00	514.00	-7	5,616	-0.12%
2018/07/10	9	523.33	4	523.25	521.00	5	5,676	0.09%
2018/07/09	11	503.09	1	497.50	513.00	10	5,778	0.17%
2018/07/06	9	477.67	18	471.28	493.50	-9	5,705	-0.16%
2018/07/05	1	463.00	1	468.50	449.00	0	5,618	0.00%
2018/07/04	5	456.50	5	466.00	455.00	0	5,605	0.00%
2018/07/03	1	491.50	3	483.83	485.50	-2	5,552	-0.04%
2018/07/02	3	488.67	2	497.50	482.00	1	5,554	0.02%
2018/06/29	5	498.90	0	0.00	507.00	5	5,526	0.09%
2018/06/28	2	526.50	0	0.00	505.00	2	5,486	0.04%
2018/06/27	6	516.67	6	524.33	528.00	0	5,472	0.00%
2018/06/26	1	507.00	6	507.25	501.00	-5	5,420	-0.09%
2018/06/22	2	493.50	1	492.00	492.00	1	5,387	0.02%
2018/06/21	1	515.00	2	503.50	514.00	-1	5,355	-0.02%
2018/06/20	2	487.50	2	483.50	491.50	0	5,376	0.00%
2018/06/19	1	515.00	0	0.00	505.00	1	5,417	0.02%
2018/06/15	2	521.50	2	521.00	519.00	0	5,434	0.00%
2018/06/14	18	524.78	4	518.00	529.00	14	5,431	0.26%
2018/06/13	9	526.33	2	539.00	516.00	7	5,460	0.13%
2018/06/12	4	559.75	2	557.50	546.00	2	5,540	0.04%
2018/06/11	0	0.00	7	555.43	551.00	-7	5,489	-0.13%
2018/06/08	8	537.63	1	549.00	542.00	7	5,448	0.13%
2018/06/07	1	556.00	1	569.00	554.00	0	5,420	0.00%
2018/06/06	0	0.00	3	568.00	567.00	-3	5,440	-0.06%
2018/06/05	4	556.75	2	565.50	560.00	2	5,434	0.04%
2018/06/04	5	565.80	8	570.00	564.00	-3	5,369	-0.06%
2018/06/01	9	580.56	5	578.60	571.00	4	5,380	0.07%
2018/05/31	8	619.75	11	624.91	593.00	-3	5,309	-0.06%
2018/05/30	3	600.67	5	605.80	621.00	-2	5,183	-0.04%
2018/05/29	4	591.75	2	592.50	584.00	2	5,073	0.04%
2018/05/28	12	579.67	1	582.00	575.00	11	5,012	0.22%
2018/05/25	1	565.00	2	570.50	568.00	-1	4,972	-0.02%
2018/05/24	0	0.00	1	538.00	544.00	-1	4,904	-0.02%
2018/05/23	2	541.50	2	552.50	538.00	0	4,852	0.00%
2018/05/22	6	546.00	9	544.67	542.00	-3	4,766	-0.06%
2018/05/21	3	565.00	0	0.00	561.00	3	4,740	0.06%
2018/05/18	3	563.33	7	564.43	561.00	-4	4,711	-0.08%
2018/05/17	9	572.00	15	569.67	560.00	-6	4,688	-0.13%
2018/05/16	14	600.93	8	612.63	580.00	6	4,606	0.13%
2018/05/15	5	586.00	7	583.71	580.00	-2	4,474	-0.04%
2018/05/14	4	574.75	18	578.61	583.00	-14	4,405	-0.32%
2018/05/11	9	524.56	20	524.00	530.00	-11	4,252	-0.26%
2018/05/10	1	496.50	0	0.00	500.00	1	4,107	0.02%
2018/05/09	3	518.67	1	500.00	500.00	2	4,106	0.05%
2018/05/08	2	501.25	6	501.25	497.00	-4	4,061	-0.10%
2018/05/07	4	485.75	4	480.63	490.50	0	4,035	0.00%
2018/05/04	2	478.00	6	470.50	474.00	-4	4,039	-0.10%
2018/05/03	9	504.89	11	507.45	491.00	-2	4,058	-0.05%
2018/05/02	2	490.75	8	490.25	492.50	-6	4,034	-0.15%
2018/04/30	3	482.00	3	484.33	483.00	0	4,050	0.00%
2018/04/27	10	484.70	1	490.00	488.00	9	4,112	0.22%
2018/04/26	3	482.83	2	489.75	477.50	1	4,229	0.02%
2018/04/25	11	471.41	5	485.40	475.50	6	4,248	0.14%
2018/04/24	1	482.50	13	489.08	475.00	-12	4,281	-0.28%
2018/04/23	1	510.00	0	0.00	508.00	1	4,248	0.02%
2018/04/20	2	513.50	1	524.00	508.00	1	4,268	0.02%
2018/04/19	14	532.71	2	534.00	523.00	12	4,248	0.28%
2018/04/18	0	0.00	11	515.18	520.00	-11	4,163	-0.26%
2018/04/17	0	0.00	3	514.00	505.00	-3	4,186	-0.07%
2018/04/16	11	513.27	3	509.33	519.00	8	4,225	0.19%
2018/04/13	11	502.14	25	493.16	493.00	-14	4,196	-0.33%
2018/04/12	8	470.19	4	472.00	475.00	4	4,055	0.10%
2018/04/11	3	466.00	3	470.00	465.00	0	4,120	0.00%
2018/04/10	1	466.00	0.9	456.00	458.50	0.1	4,164	0.00%
2018/04/09	9	470.11	0	0.00	472.00	9	4,251	0.21%
2018/04/03	0	0.00	17	453.76	464.00	-17	4,209	-0.40%
2018/04/02	16	447.53	8	445.50	449.50	8	4,213	0.19%
2018/03/31	1	457.50	0	0.00	455.00	1	4,237	0.02%
2018/03/30	2	470.50	1	470.00	470.00	1	4,282	0.02%
2018/03/29	14	466.07	1	470.00	463.50	13	4,333	0.30%
2018/03/28	1	461.00	1	462.50	464.00	0	4,310	0.00%
2018/03/27	1	470.50	13	467.19	472.00	-12	4,289	-0.28%
2018/03/26	1	446.00	3	449.50	452.00	-2	4,301	-0.05%
2018/03/23	15	452.23	2	447.25	443.50	13	4,316	0.30%
2018/03/22	3	474.50	2	477.75	469.00	1	4,303	0.02%
2018/03/21	2	461.25	12.1	467.09	459.50	-10.1	4,226	-0.24%
2018/03/20	1	451.50	3	458.17	458.00	-2	4,227	-0.05%
2018/03/19	6	454.58	7	469.14	449.50	-1	4,232	-0.02%
2018/03/16	37	454.38	44	459.45	460.00	-7	4,192	-0.17%
2018/03/15	0	0.00	1	443.50	443.00	-1	4,104	-0.02%
2018/03/14	1	438.00	4	441.00	441.50	-3	4,184	-0.07%
2018/03/13	13	443.15	10	445.45	443.00	3	4,320	0.07%
2018/03/12	12	438.79	5	443.90	440.00	7	4,373	0.16%
2018/03/09	12	428.79	6	430.92	426.50	6	4,372	0.14%
2018/03/08	6	426.08	0	0.00	425.50	6	4,415	0.14%
2018/03/07	1	426.00	2	422.75	422.50	-1	4,473	-0.02%
2018/03/06	9	412.78	17	412.82	417.00	-8	4,507	-0.18%
2018/03/05	5	404.80	2	409.50	402.00	3	4,602	0.07%
2018/03/02	15	413.17	1	409.50	409.00	14	4,618	0.30%
2018/03/01	4	420.00	1	426.00	421.50	3	4,643	0.06%
2018/02/27	1	420.00	8	425.81	426.00	-7	4,686	-0.15%
2018/02/26	2	421.75	13	426.46	419.00	-11	4,705	-0.23%
2018/02/23	7	426.93	11	429.59	420.00	-4	4,754	-0.08%
2018/02/22	3	425.33	4	425.63	424.00	-1	4,884	-0.02%
2018/02/21	29	421.55	12	426.13	421.00	17	5,035	0.34%
2018/02/12	4	406.13	2	408.75	405.50	2	5,021	0.04%
2018/02/09	13	400.31	3	398.33	402.00	10	5,047	0.20%
2018/02/08	4	416.75	3	427.33	415.00	1	5,024	0.02%
2018/02/07	1	420.00	6	432.08	433.00	-5	5,016	-0.10%
2018/02/06	10	405.95	12	405.38	394.00	-2	5,086	-0.04%
2018/02/05	2	430.00	4	428.00	437.00	-2	5,229	-0.04%
2018/02/02	0	0.00	2	446.50	445.00	-2	5,378	-0.04%
2018/02/01	3	450.33	6	450.83	451.00	-3	5,463	-0.05%
2018/01/31	15	436.50	12	446.00	446.00	3	5,546	0.05%
2018/01/30	5	441.90	3	440.50	440.50	2	5,568	0.04%
2018/01/29	4	443.13	0	0.00	438.50	4	5,573	0.07%
2018/01/26	1	439.50	0	0.00	438.00	1	5,604	0.02%
2018/01/25	3	456.00	3	458.67	452.50	0	5,576	0.00%
2018/01/24	15	470.27	9	469.94	468.50	6	5,552	0.11%
2018/01/23	1	470.00	1	478.00	467.50	0	5,557	0.00%
2018/01/22	0	0.00	4	462.25	479.00	-4	5,541	-0.07%
2018/01/19	3	441.67	18	444.69	442.00	-15	5,490	-0.27%
2018/01/18	32	441.84	14	443.43	439.00	18	5,512	0.33%
2018/01/17	3	427.33	0	0.00	427.50	3	5,514	0.05%
2018/01/16	1	441.00	4	437.00	433.00	-3	5,546	-0.05%
2018/01/15	3	430.33	1	432.00	432.00	2	5,556	0.04%
2018/01/12	4	429.63	1	432.50	433.00	3	5,644	0.05%
2018/01/10	4	425.88	0	0.00	417.00	4	5,738	0.07%
2018/01/09	3	445.00	7	444.07	445.50	-4	5,716	-0.07%
2018/01/08	2	433.50	3	432.00	435.00	-1	5,727	-0.02%
2018/01/05	3	435.83	2	440.48	433.50	1	5,733	0.02%
2018/01/04	6	429.83	4	432.13	430.00	2	5,747	0.03%
2018/01/03	10	423.70	16	424.22	429.00	-6	5,736	-0.10%
2018/01/02	6	398.42	0	0.00	399.00	6	5,672	0.11%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－17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

凱基-站前券商分點個股進出
凱基-站前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

凱基-站前 券商分點個股進出 凱基-站前 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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析