環球晶 (6488)-美好-富順券商分點個股進出

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
520
漲跌
--
漲幅
0.00%
成交量
774張
產業
上櫃半導體類股
1301人加入追蹤

立即追蹤
本地時間:13:30

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	518.00	0	0.00	520.00	1	2,339	0.04%
2024/05/21	0	0.00	1	521.00	517.00	-1	2,340	-0.04%
2024/05/20	1	520.00	1	523.00	524.00	0	2,339	0.00%
2024/05/17	0	0.00	0.1	519.00	519.00	-0.1	2,341	0.00%
2024/05/16	1	515.00	0	0.00	517.00	1	2,341	0.04%
2024/05/13	0	0.00	0.1	515.00	516.00	-0.1	2,405	0.00%
2024/05/10	0	0.00	10	509.40	515.00	-10	2,393	-0.42%
2024/05/09	10.1	504.04	0	0.00	504.00	10.1	2,383	0.42%
2024/05/08	10.1	519.14	8	512.00	512.00	2.1	2,359	0.09%
2024/05/06	1	526.00	7	529.29	529.00	-6	2,289	-0.26%
2024/05/03	0	0.00	6	525.00	520.00	-6	2,218	-0.27%
2024/05/02	4	514.00	0	0.00	514.00	4	2,206	0.18%
2024/04/30	0	0.00	5	524.00	522.00	-5	2,189	-0.23%
2024/04/29	0	517.00	0	0.00	518.00	0	2,193	0.00%
2024/04/26	4	512.00	0	0.00	511.00	4	2,197	0.18%
2024/04/25	1	513.00	0	0.00	507.00	1	2,201	0.05%
2024/04/24	5	516.00	0.1	517.00	525.00	4.9	2,208	0.22%
2024/04/22	5.1	510.85	2	504.00	503.00	3.1	2,215	0.14%
2024/04/19	8	535.00	8	527.25	520.00	0	2,190	0.00%
2024/04/18	0	0.00	2	549.50	547.00	-2	2,135	-0.09%
2024/04/17	0	0.00	7	546.71	544.00	-7	2,128	-0.33%
2024/04/16	7	537.71	0	0.00	535.00	7	2,109	0.33%
2024/04/15	0	0.00	6	549.17	545.00	-6	2,076	-0.29%
2024/04/12	7	546.14	7	556.14	545.00	0	2,053	0.00%
2024/04/11	1	548.00	0	0.00	545.00	1	2,023	0.05%
2024/04/10	6	555.17	0	0.00	553.00	6	2,012	0.30%
2024/04/09	0	0.00	1	555.00	551.00	-1	2,031	-0.05%
2024/04/08	1	547.00	0	0.00	551.00	1	2,025	0.05%
2024/04/03	9	549.89	9	553.11	555.00	0	2,018	0.00%
2024/04/02	1	561.00	0	0.00	558.00	1	2,034	0.05%
2024/04/01	118	564.76	6	567.00	563.00	112	2,051	5.46%	大買/鉅額交易
2024/03/29	2	577.00	2	578.00	580.00	0	2,023	0.00%
2024/03/28	3.1	553.65	51	554.98	555.00	-47.9	1,949	-2.46%
2024/03/27	60	547.72	8	547.00	548.00	52	1,912	2.72%
2024/03/26	2	567.00	0	0.00	565.00	2	1,809	0.11%
2024/03/22	1	593.00	0	0.00	592.00	1	1,772	0.06%
2024/03/21	1	606.00	2	607.00	607.00	-1	1,757	-0.06%
2024/03/20	1	593.00	2	599.00	594.00	-1	1,768	-0.06%
2024/03/14	3	594.67	0	0.00	592.00	3	1,753	0.17%
2024/03/13	2	606.00	2	608.50	609.00	0	1,739	0.00%
2024/03/12	0	0.00	1	612.00	612.00	-1	1,717	-0.06%
2024/03/11	1.2	603.50	0	0.00	608.00	1.2	1,713	0.07%
2024/03/08	3	614.33	5.1	624.67	606.00	-2.1	1,720	-0.12%
2024/03/07	2	589.50	2	597.00	596.00	0	1,631	0.00%
2024/03/06	0	0.00	1	577.00	576.00	-1	1,599	-0.06%
2024/03/05	2	572.50	1	579.00	575.00	1	1,628	0.06%
2024/03/04	0	0.00	2	570.00	572.00	-2	1,665	-0.12%
2024/02/29	3	558.67	0	0.00	558.00	3	1,719	0.17%
2024/02/27	3	570.67	1	579.00	555.00	2	1,691	0.12%
2024/02/26	0	0.00	1	579.00	575.00	-1	1,691	-0.06%
2024/02/22	1	573.00	0	0.00	575.00	1	1,685	0.06%
2024/02/16	10	546.00	10	558.00	562.00	0	1,715	0.00%
2024/02/15	1	559.00	0	0.00	555.00	1	1,696	0.06%
2024/01/17	0.1	580.00	0	0.00	577.00	0.1	1,797	0.01%
2024/01/11	10	595.00	10	600.00	601.00	0	1,737	0.00%
2024/01/10	0	0.00	1	588.00	588.00	-1	1,727	-0.06%
2024/01/09	0	0.00	1	587.00	589.00	-1	1,729	-0.06%
2024/01/05	1	584.00	0	0.00	584.00	1	1,726	0.06%
2024/01/03	1.1	569.55	0	0.00	573.00	1.1	1,725	0.06%
2024/01/02	0.1	580.00	0	0.00	580.00	0.1	1,688	0.01%
2023/12/28	0.1	591.00	0.2	587.00	588.00	-0.1	1,668	-0.01%
2023/12/27	7	598.58	0	0.00	598.00	7	1,629	0.43%
2023/12/25	0	608.00	0	0.00	608.00	0	1,600	0.00%
2023/12/21	1	605.00	0	0.00	614.00	1	1,576	0.06%
2023/12/20	0.1	615.00	0	0.00	613.00	0.1	1,570	0.01%
2023/12/19	0	614.00	1	616.00	615.00	-1	1,553	-0.06%
2023/12/18	0	624.00	0	0.00	626.00	0	1,534	0.00%
2023/12/15	0.5	625.00	0	0.00	628.00	0.5	1,520	0.03%
2023/12/14	0.1	612.00	0	0.00	613.00	0.1	1,461	0.00%
2023/12/13	0	617.00	0	0.00	610.00	0	1,447	0.00%
2023/12/12	0	0.00	3.2	612.19	622.00	-3.2	1,439	-0.22%
2023/12/08	0.2	582.00	4	582.00	579.00	-3.8	1,389	-0.27%
2023/12/06	0	0.00	1	595.00	587.00	-1	1,365	-0.07%
2023/12/05	0	0.00	1	591.00	594.00	-1	1,361	-0.07%
2023/12/04	0	0.00	10.3	592.91	589.00	-10.3	1,333	-0.77%
2023/12/01	1	581.00	0	0.00	582.00	1	1,308	0.08%
2023/11/30	0	0.00	0	588.00	584.00	0	1,291	0.00%
2023/11/29	11	585.82	0.1	582.00	584.00	10.9	1,259	0.87%
2023/11/28	3.1	548.94	1	564.00	580.00	2.1	1,217	0.17%
2023/11/24	11	534.00	11	538.00	535.00	0	1,140	0.00%
2023/11/10	0	0.00	1	515.00	515.00	-1	1,084	-0.09%
2023/11/09	0.1	506.00	0.2	506.00	514.00	-0.1	1,090	0.00%
2023/11/08	1	514.00	0	0.00	512.00	1	1,091	0.09%
2023/11/07	0	0.00	1	521.00	521.00	-1	1,048	-0.10%
2023/11/06	0.1	518.00	12	519.25	520.00	-12	1,042	-1.15%
2023/11/03	1	506.00	10	510.00	510.00	-9	1,007	-0.89%
2023/11/01	0	499.50	0	0.00	499.50	0	989	0.00%
2023/10/17	10.1	482.98	0	0.00	478.00	10.1	1,099	0.92%
2023/10/02	0	0.00	1	461.00	463.00	-1	1,292	-0.08%
2023/09/28	1	462.00	0	0.00	453.50	1	1,294	0.08%
2023/09/19	0	0.00	2	481.75	480.50	-2	1,285	-0.16%
2023/09/14	0	0.00	0.5	477.97	478.50	-0.5	1,303	-0.04%
2023/09/08	0.1	463.00	0	0.00	459.00	0.1	1,289	0.00%
2023/09/07	0.1	470.50	0	0.00	468.00	0.1	1,303	0.00%
2023/09/06	0.1	473.50	1	473.00	473.00	-0.9	1,307	-0.07%
2023/08/30	0	0.00	1	464.50	463.50	-1	1,321	-0.08%
2023/08/29	1	461.50	0	0.00	461.50	1	1,329	0.08%
2023/08/23	1	460.00	8	452.00	460.00	-7	1,364	-0.51%
2023/08/17	0	0.00	4	450.00	457.50	-4	1,405	-0.28%
2023/08/16	6.2	451.47	4	457.00	451.00	2.2	1,404	0.16%
2023/08/15	1.1	458.04	0	0.00	458.00	1.1	1,403	0.08%
2023/08/14	0	469.00	0	0.00	463.50	0	1,414	0.00%
2023/08/10	0	473.50	0	0.00	472.00	0	1,428	0.00%
2023/08/09	0	482.00	1	486.00	479.00	-1	1,421	-0.07%
2023/08/08	6.1	487.40	1	481.00	481.00	5.1	1,423	0.36%
2023/08/07	16	495.31	0	0.00	495.00	16	1,406	1.14%
2023/07/26	1	510.06	0	0.00	506.00	1	1,391	0.07%
2023/07/25	0	0.00	1	530.00	523.00	-1	1,383	-0.07%
2023/07/21	51	505.06	50	510.00	511.00	1	1,369	0.07%
2023/07/20	0	0.00	1	519.00	520.00	-1	1,369	-0.07%
2023/07/19	1	535.00	0	0.00	517.00	1	1,359	0.07%
2023/07/18	40	523.00	40	526.00	542.00	0	1,334	0.00%
2023/07/14	0	0.00	1	530.00	532.00	-1	1,315	-0.08%
2023/07/13	1	521.00	0	0.00	514.00	1	1,286	0.08%
2023/07/10	0	0.00	8	495.00	490.00	-8	1,249	-0.64%
2023/07/07	0	0.00	1	492.50	491.00	-1	1,255	-0.08%
2023/07/06	8	496.50	0	0.00	493.50	8	1,253	0.64%
2023/07/04	0	0.00	4	505.00	503.00	-4	1,266	-0.32%
2023/06/30	1	498.50	0	0.00	497.00	1	1,292	0.08%
2023/06/28	2	490.50	0	0.00	491.00	2	1,313	0.15%
2023/06/27	1	493.50	0	0.00	494.00	1	1,336	0.07%
2023/06/26	0	0.00	2	495.00	491.50	-2	1,335	-0.15%
2023/06/21	4	493.00	0	0.00	493.50	4	1,335	0.30%
2023/06/08	0	0.00	1	510.00	507.00	-1	1,496	-0.07%
2023/06/02	0	0.00	1	505.00	505.00	-1	1,531	-0.07%
2023/05/31	0	0.00	1	507.00	504.00	-1	1,563	-0.06%
2023/05/30	0	0.00	1	509.00	509.00	-1	1,566	-0.06%
2023/05/29	2	510.00	2	507.00	507.00	0	1,584	0.00%
2023/05/22	0.2	483.00	0	0.00	482.00	0.2	1,564	0.01%
2023/05/19	1	486.00	1	482.50	484.50	0	1,568	0.00%
2023/05/18	0	0.00	1	485.00	484.50	-1	1,564	-0.06%
2023/05/17	1	477.50	0	0.00	476.50	1	1,561	0.06%
2023/05/16	0	0.00	4	475.00	475.50	-4	1,568	-0.26%
2023/05/15	0	0.00	1	466.00	465.00	-1	1,582	-0.06%
2023/05/11	0.1	468.00	0	0.00	466.50	0.1	1,594	0.01%
2023/05/05	0	0.00	1	477.00	479.00	-1	1,667	-0.06%
2023/05/04	0	0.00	2	475.00	475.00	-2	1,707	-0.12%
2023/05/03	6	474.42	1	472.50	472.50	5	1,713	0.29%
2023/05/02	0	0.00	2	485.00	491.00	-2	1,702	-0.12%
2023/04/26	2	470.00	2	472.00	476.50	0	1,821	0.00%
2023/04/21	1	481.50	1	481.50	477.00	0	1,880	0.00%
2023/04/20	2	482.25	5	481.80	482.00	-3	1,892	-0.16%
2023/04/19	7.2	483.85	2	488.75	481.00	5.2	1,930	0.27%
2023/04/18	2	501.00	0	0.00	497.50	2	1,898	0.11%
2023/04/14	1	515.00	1.1	514.45	514.00	-0.1	1,911	-0.01%
2023/04/13	0	0.00	0.1	513.00	517.00	-0.1	1,919	0.00%
2023/04/12	0	519.00	0	0.00	518.00	0	1,901	0.00%
2023/04/11	0	522.00	0	0.00	522.00	0	1,904	0.00%
2023/04/10	5.1	517.92	1	517.00	519.00	4.1	1,914	0.22%
2023/04/07	1	514.00	0	0.00	513.00	1	1,899	0.05%
2023/03/31	3	523.67	5	522.00	518.00	-2	1,918	-0.10%
2023/03/29	3	510.00	0	0.00	511.00	3	1,915	0.16%
2023/03/27	0	0.00	5	529.00	528.00	-5	1,907	-0.26%
2023/03/24	0	0.00	1.2	524.39	525.00	-1.2	1,921	-0.06%
2023/03/22	0.2	522.33	6	514.00	523.00	-5.9	1,904	-0.31%
2023/03/21	0	0.00	3	510.00	509.00	-3	1,883	-0.16%
2023/03/20	0	0.00	3	505.00	506.00	-3	1,889	-0.16%
2023/03/17	17	500.38	6	504.50	502.00	11	1,896	0.58%
2023/03/16	2	498.25	8	498.00	505.00	-6	1,864	-0.32%
2023/03/15	5	489.80	2	497.00	487.50	3	1,844	0.16%
2023/03/14	2.1	492.52	0	0.00	488.50	2.1	1,835	0.11%
2023/03/10	3.4	505.94	0	0.00	504.00	3.4	1,829	0.19%
2023/03/09	21	516.95	20	514.00	514.00	1	1,864	0.05%
2023/03/08	5	511.60	4	517.00	517.00	1	1,879	0.05%
2023/03/07	1	516.00	3	515.67	515.00	-2	1,900	-0.11%
2023/03/06	1	509.00	0	0.00	510.00	1	1,897	0.05%
2023/03/01	1	508.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	0	0.00	11	515.27	525.00	-11	1,983	-0.55%
2023/02/22	13	508.54	3	510.00	511.00	10	2,040	0.49%
2023/02/20	21	519.05	20	523.00	521.00	1	2,164	0.05%
2023/02/17	2	518.00	0	0.00	517.00	2	2,283	0.09%
2023/02/16	0	0.00	4	519.00	519.00	-4	2,347	-0.17%
2023/02/15	4	514.50	6	516.67	513.00	-2	2,482	-0.08%
2023/02/14	0	0.00	1	524.00	524.00	-1	2,580	-0.04%
2023/02/13	7	518.00	2	520.00	523.00	5	2,613	0.19%
2023/02/10	2	532.50	0	0.00	531.00	2	2,653	0.08%
2023/02/09	1	541.00	1	544.00	543.00	0	2,682	0.00%
2023/02/08	1	537.00	2	538.00	540.00	-1	2,716	-0.04%
2023/02/06	6	523.33	1	524.00	524.00	5	2,853	0.18%
2023/02/02	1	534.00	17	537.82	547.00	-16	2,880	-0.56%
2023/02/01	11	525.00	1	527.00	527.00	10	2,873	0.35%
2023/01/31	0	0.00	0.2	523.50	523.00	-0.2	2,892	-0.01%
2023/01/30	1.2	525.13	21.1	524.92	530.00	-19.9	2,883	-0.69%
2023/01/17	4	490.00	4.1	491.01	493.00	-0.1	2,823	0.00%
2023/01/16	0	491.00	10.1	493.93	493.50	-10.1	2,834	-0.36%
2023/01/13	1.1	482.11	2	486.25	486.00	-0.9	2,810	-0.03%
2023/01/12	0	0.00	0	478.00	481.00	0	2,796	0.00%
2023/01/11	0	0.00	10.2	477.42	477.00	-10.2	2,791	-0.37%
2023/01/10	0.2	467.23	0	0.00	470.00	0.2	2,790	0.01%
2023/01/09	10.1	456.05	0	0.00	468.00	10.1	2,799	0.36%
2023/01/06	0	0.00	43	443.17	445.00	-43	2,772	-1.55%
2023/01/05	46	439.38	6	440.17	436.00	40	2,791	1.43%
2023/01/03	0	0.00	2	435.00	438.00	-2	2,842	-0.07%
2022/12/29	0.1	424.00	0	0.00	430.50	0.1	2,868	0.00%
2022/12/28	0.1	430.00	0	0.00	428.00	0.1	2,899	0.00%
2022/12/27	2	438.50	0	0.00	440.00	2	2,910	0.07%
2022/12/26	2	434.50	4	437.24	438.00	-2	2,937	-0.07%
2022/12/23	10	436.26	21	436.86	435.50	-11	2,979	-0.37%
2022/12/22	0	0.00	0.1	449.50	447.00	-0.1	2,987	0.00%
2022/12/21	1.1	449.02	5	448.70	441.50	-4	3,010	-0.13%
2022/12/20	4	451.00	4	460.00	443.50	0	3,051	0.00%
2022/12/19	0	0.00	0.1	460.00	455.50	-0.1	3,079	0.00%
2022/12/16	4.1	460.01	0	0.00	455.50	4.1	3,084	0.13%
2022/12/14	2	462.00	7.2	464.36	470.50	-5.2	3,097	-0.17%
2022/12/13	0	459.50	1	459.00	454.50	-1	3,089	-0.03%
2022/12/09	5	464.10	0	0.00	463.00	5	3,108	0.16%
2022/12/08	1	459.00	5.1	461.49	464.00	-4.1	3,111	-0.13%
2022/12/07	10	466.45	5.2	474.88	462.00	4.8	3,132	0.15%
2022/12/06	4.2	480.83	4	476.50	476.50	0.2	3,112	0.00%
2022/12/05	0.3	490.70	2	494.50	485.50	-1.8	3,110	-0.06%
2022/12/02	20	488.10	13	488.31	489.00	7	3,109	0.23%
2022/12/01	0	0.00	11.1	485.93	486.00	-11.1	3,123	-0.36%
2022/11/30	0	0.00	5.5	472.22	470.00	-5.5	3,087	-0.18%
2022/11/29	1.2	462.41	0	0.00	465.00	1.2	3,087	0.04%
2022/11/28	4.3	471.58	0.1	475.00	472.00	4.2	3,071	0.14%
2022/11/25	4.1	478.51	4	480.00	480.00	0.1	3,082	0.00%
2022/11/24	1.2	483.65	5.6	473.83	484.50	-4.5	3,066	-0.15%
2022/11/23	5.5	470.50	1	466.00	466.00	4.5	3,034	0.15%
2022/11/22	0	0.00	4.3	472.08	476.50	-4.3	3,032	-0.14%
2022/11/21	4.2	472.59	4.1	480.95	475.00	0.1	3,019	0.00%
2022/11/18	51	484.96	9	477.61	476.00	42	3,014	1.39%
2022/11/17	9.2	484.16	5.3	486.49	486.00	3.9	2,952	0.13%
2022/11/16	0.3	492.80	1	495.50	495.00	-0.8	2,918	-0.03%
2022/11/15	1.2	479.04	11	490.41	499.00	-9.8	2,841	-0.34%
2022/11/14	0	0.00	1	465.00	463.50	-1	2,743	-0.04%
2022/11/11	5.1	446.02	0	0.00	460.00	5.1	2,687	0.19%
2022/11/10	1	410.50	5.4	413.33	424.00	-4.4	2,573	-0.17%
2022/11/09	5.4	398.32	0.1	400.00	402.00	5.3	2,506	0.21%
2022/11/07	0	0.00	4	384.00	382.50	-4	2,425	-0.16%
2022/11/04	25	374.20	34	376.34	379.50	-9	2,415	-0.37%
2022/11/03	0.1	370.00	5	364.50	372.00	-4.9	2,390	-0.21%
2022/11/02	8	364.56	12	363.33	362.50	-4	2,358	-0.17%
2022/11/01	13	361.50	1	363.50	359.50	12	2,257	0.53%
2022/10/31	1	355.00	1	358.50	358.50	0	2,272	0.00%
2022/10/28	2	345.50	1	346.00	350.00	1	2,254	0.04%
2022/10/27	1	350.00	2	352.00	354.00	-1	2,250	-0.04%
2022/10/26	1	340.00	5	340.00	341.50	-4	2,251	-0.18%
2022/10/25	1	339.50	2	344.00	335.50	-1	2,242	-0.04%
2022/10/24	13	352.15	1	354.00	340.50	12	2,264	0.53%
2022/10/21	0	0.00	1.2	343.25	339.00	-1.2	2,266	-0.05%
2022/10/20	2.2	338.32	1	343.00	341.00	1.2	2,280	0.05%
2022/10/19	1	351.50	2	347.75	342.50	-1	2,289	-0.04%
2022/10/18	27	353.30	20	350.00	350.00	7	2,305	0.30%
2022/10/17	4	339.88	4	343.13	351.50	0	2,354	0.00%
2022/10/14	0	0.00	6	351.25	353.00	-6	2,372	-0.25%
2022/10/13	1	334.50	2	342.00	333.50	-1	2,417	-0.04%
2022/10/12	1	343.50	0	0.00	344.00	1	2,419	0.04%
2022/10/11	1	353.50	3	350.00	340.50	-2	2,422	-0.08%
2022/10/07	5	380.20	0	0.00	374.00	5	2,419	0.21%
2022/10/06	2	383.50	1	385.50	388.50	1	2,431	0.04%
2022/10/05	3	388.17	17	384.71	384.50	-14	2,444	-0.57%
2022/10/04	13	373.00	8	374.06	376.50	5	2,452	0.20%
2022/10/03	4	355.38	2	358.75	359.00	2	2,449	0.08%
2022/09/29	4	362.75	6	364.75	359.50	-2	2,451	-0.08%
2022/09/27	2.1	373.81	5	382.30	378.00	-2.9	2,458	-0.12%
2022/09/26	1.1	389.99	5	393.90	382.00	-3.9	2,447	-0.16%
2022/09/23	4	409.00	0	0.00	408.00	4	2,455	0.16%
2022/09/22	1.1	415.14	2	419.00	416.50	-0.9	2,497	-0.04%
2022/09/21	2	424.00	10	429.00	422.50	-8	2,562	-0.31%
2022/09/16	3	442.83	0	0.00	432.00	3	2,637	0.11%
2022/09/15	6	452.33	1	457.50	450.00	5	2,637	0.19%
2022/09/14	7	442.07	8	452.69	455.00	-1	2,663	-0.04%
2022/09/13	3	464.83	2	465.00	464.00	1	2,660	0.04%
2022/09/12	1	468.00	23	467.87	468.50	-22	2,681	-0.82%
2022/09/08	3	453.17	6	455.67	458.00	-3	2,706	-0.11%
2022/09/07	0.1	439.00	4	442.63	440.00	-3.9	2,715	-0.14%
2022/09/06	3	453.33	1	452.50	452.00	2	2,699	0.07%
2022/09/05	24	459.17	18	457.53	453.00	6	2,704	0.22%
2022/09/02	11	473.27	1	469.50	466.00	10	2,719	0.37%
2022/09/01	19	475.21	5	470.60	471.50	14	2,727	0.51%
2022/08/31	31	478.77	21	484.48	486.00	10	2,755	0.36%
2022/08/30	21	473.33	28	482.96	482.00	-7	2,744	-0.26%
2022/08/29	5	471.30	0	0.00	471.00	5	2,740	0.18%
2022/08/26	2	504.75	1	508.00	500.00	1	2,726	0.04%
2022/08/25	1	499.00	2	500.00	501.00	-1	2,747	-0.04%
2022/08/24	22	492.61	22	489.30	489.00	0	2,761	0.00%
2022/08/23	12	489.00	4	492.25	490.50	8	2,831	0.28%
2022/08/22	1	504.00	2	507.00	497.00	-1	2,895	-0.03%
2022/08/18	22	503.54	21	505.64	506.00	1	2,873	0.04%
2022/08/17	6	503.83	0	0.00	503.00	6	2,864	0.21%
2022/08/16	21	499.91	19	505.00	509.00	2	2,871	0.07%
2022/08/15	4	494.00	4	493.50	495.00	0	2,840	0.00%
2022/08/12	0	0.00	1	481.00	484.50	-1	2,828	-0.04%
2022/08/11	1	477.50	6	475.00	481.50	-5	2,846	-0.18%
2022/08/10	7	466.71	1	464.00	464.00	6	2,850	0.21%
2022/08/09	0	0.00	2	473.25	475.00	-2	2,861	-0.07%
2022/08/08	0	0.00	2	469.50	474.00	-2	2,896	-0.07%
2022/08/05	0	0.00	22.1	461.90	475.50	-22.1	2,966	-0.75%
2022/08/04	23.1	451.71	0	0.00	448.00	23.1	2,946	0.78%
2022/08/03	52	455.12	53	459.37	457.50	-1	2,951	-0.03%
2022/08/02	35	452.00	34	453.10	455.00	1	2,956	0.03%
2022/08/01	10	457.00	15.1	459.69	462.50	-5.1	2,954	-0.17%
2022/07/29	6.1	454.37	7	466.50	454.00	-0.9	2,974	-0.03%
2022/07/28	2	465.00	3	463.00	459.00	-1	2,996	-0.03%
2022/07/27	3	445.50	6	451.83	459.50	-3	3,024	-0.10%
2022/07/26	7	448.64	4	446.00	446.00	3	3,003	0.10%
2022/07/25	9	459.50	2	462.25	461.00	7	2,993	0.23%
2022/07/22	26	469.46	23.3	476.57	478.00	2.7	2,992	0.09%
2022/07/21	3.2	453.06	4.1	458.27	465.00	-0.9	3,011	-0.03%
2022/07/20	4.2	448.11	4	447.38	449.50	0.2	3,009	0.01%
2022/07/19	7	424.93	6	428.75	430.50	1	2,986	0.03%
2022/07/18	3	433.33	7	436.50	436.50	-4	2,973	-0.13%
2022/07/15	1	422.00	3	432.17	435.50	-2	2,952	-0.07%
2022/07/14	1	413.00	5	409.60	422.00	-4	2,945	-0.14%
2022/07/13	3	410.00	0	0.00	408.50	3	2,908	0.10%
2022/07/12	2	410.00	3	406.83	403.50	-1	2,880	-0.03%
2022/07/11	2	434.75	0	0.00	435.50	2	2,857	0.07%
2022/07/08	2	437.50	11	430.55	433.50	-9	2,844	-0.32%
2022/07/07	8	419.75	4	421.75	423.50	4	2,822	0.14%
2022/07/06	12	416.67	10	424.30	407.50	2	2,814	0.07%
2022/07/05	5	426.90	4	434.50	428.00	1	2,787	0.04%
2022/07/04	3	428.33	0	0.00	430.50	3	2,771	0.11%
2022/07/01	0	0.00	2	440.00	436.50	-2	2,738	-0.07%
2022/06/30	4	457.50	3	456.67	453.00	1	2,687	0.04%
2022/06/29	2	474.25	2	472.25	475.50	0	2,631	0.00%
2022/06/28	5	505.70	0	0.00	493.00	5	2,549	0.20%
2022/06/27	2	519.00	8	512.13	519.00	-6	2,498	-0.24%
2022/06/24	2.1	499.41	0	0.00	492.00	2.1	2,467	0.08%
2022/06/23	1	499.50	0	0.00	497.00	1	2,459	0.04%
2022/06/22	2	507.50	2	506.50	501.00	0	2,455	0.00%
2022/06/21	3	506.67	3	510.67	521.00	0	2,429	0.00%
2022/06/20	3	517.33	4	520.75	502.00	-1	2,415	-0.04%
2022/06/17	10	540.10	3	546.33	530.00	7	2,381	0.29%
2022/06/16	8	579.50	5	583.80	558.00	3	2,362	0.13%
2022/06/14	2	572.00	1	576.00	584.00	1	2,421	0.04%
2022/06/13	2	590.00	2	589.00	577.00	0	2,456	0.00%
2022/06/10	2	614.00	1	615.00	617.00	1	2,452	0.04%
2022/06/09	0	0.00	2	619.50	625.00	-2	2,452	-0.08%
2022/06/08	3	606.67	0	0.00	606.00	3	2,400	0.12%
2022/06/06	1	611.00	0	0.00	618.00	1	2,428	0.04%
2022/06/02	0	0.00	1	626.00	626.00	-1	2,463	-0.04%
2022/06/01	1	619.99	0	0.00	622.00	1	2,500	0.04%
2022/05/31	1	626.00	3	609.33	624.00	-2	2,499	-0.08%
2022/05/30	0	0.00	2	594.50	604.00	-2	2,425	-0.08%
2022/05/27	0	0.00	5	553.20	557.00	-5	2,347	-0.21%
2022/05/26	2	547.00	0	0.00	538.00	2	2,358	0.08%
2022/05/25	3	547.00	1	551.00	547.00	2	2,377	0.08%
2022/05/24	3	548.00	1	540.00	540.00	2	2,407	0.08%
2022/05/23	2	567.00	0	0.00	567.00	2	2,377	0.08%
2022/05/20	20	576.00	20	574.00	574.00	0	2,382	0.00%
2022/05/19	2	557.00	2.1	572.43	575.00	-0.1	2,374	0.00%
2022/05/18	0.1	575.00	0.2	582.00	575.00	-0.1	2,354	0.00%
2022/05/17	0.2	573.00	1.1	565.45	574.00	-0.9	2,334	-0.04%
2022/05/16	4.1	560.02	4.3	563.49	561.00	-0.2	2,328	-0.01%
2022/05/13	0.3	562.00	5	538.80	556.00	-4.7	2,284	-0.21%
2022/05/12	3	521.00	3	524.67	514.00	0	2,236	0.00%
2022/05/11	4	530.75	2	534.50	533.00	2	2,286	0.09%
2022/05/10	1	529.00	0	0.00	527.00	1	2,348	0.04%
2022/05/09	1	528.00	1	533.00	528.00	0	2,396	0.00%
2022/05/06	3	549.99	0	0.00	554.00	3	2,483	0.12%
2022/05/05	0	0.00	4	558.00	569.00	-4	2,574	-0.16%
2022/05/04	2	541.51	4	544.00	543.00	-2	2,529	-0.08%
2022/04/29	3	518.38	2	524.50	520.00	1	2,569	0.04%
2022/04/28	0	0.00	1	503.00	516.00	-1	2,592	-0.04%
2022/04/27	5	503.00	6	501.33	498.00	-1	2,596	-0.04%
2022/04/26	7	537.43	6	536.83	531.00	1	2,571	0.04%
2022/04/25	4	554.50	3	551.67	549.00	1	2,611	0.04%
2022/04/22	2	582.00	4	584.75	579.00	-2	2,619	-0.08%
2022/04/21	0	593.00	3	587.00	592.00	-3	2,645	-0.11%
2022/04/20	6	589.17	3	583.33	580.00	3	2,695	0.11%
2022/04/19	5	602.00	1	601.00	601.00	4	2,754	0.15%
2022/04/18	0	0.00	2	597.00	600.00	-2	2,788	-0.07%
2022/04/15	2	602.00	2	605.50	602.00	0	2,794	0.00%
2022/04/12	1	612.00	0	0.00	612.00	1	2,839	0.04%
2022/04/07	0	0.00	1	670.00	663.00	-1	2,862	-0.03%
2022/03/25	2	673.00	2	670.00	671.00	0	3,013	0.00%
2022/03/24	1	684.00	1	683.00	685.00	0	2,991	0.00%
2022/03/23	1	673.00	0	0.00	673.00	1	2,997	0.03%
2022/03/22	1	670.00	2	675.50	674.00	-1	3,025	-0.03%
2022/03/18	2	678.50	3	676.67	674.00	-1	3,026	-0.03%
2022/03/17	1	672.00	0	0.00	679.00	1	3,000	0.03%
2022/03/16	1	627.00	1	630.00	634.00	0	2,934	0.00%
2022/03/15	5.1	618.99	5	608.40	606.00	0.1	2,888	0.00%
2022/03/14	2	649.00	3	641.33	642.00	-1	2,880	-0.03%
2022/03/11	1	631.00	1	633.00	638.00	0	2,886	0.00%
2022/03/10	1	640.00	0	0.00	640.00	1	2,894	0.03%
2022/03/09	1	625.00	1	627.00	629.00	0	2,881	0.00%
2022/03/08	2	623.00	0	0.00	615.00	2	2,874	0.07%
2022/03/07	3	638.00	4	625.00	625.00	-1	2,849	-0.04%
2022/03/03	3	694.00	1	690.00	690.00	2	2,801	0.07%
2022/03/02	1	698.00	0	0.00	698.00	1	2,822	0.04%
2022/03/01	23	684.91	23	700.00	700.00	0	2,839	0.00%
2022/02/25	0	0.00	0.1	688.00	688.00	-0.1	2,907	0.00%
2022/02/24	0	690.00	1.3	686.67	686.00	-1.3	2,908	-0.05%
2022/02/23	1	707.00	1	706.00	710.00	0	2,923	0.00%
2022/02/22	2.2	709.36	3	706.00	705.00	-0.8	2,936	-0.03%
2022/02/18	0.1	719.00	0	0.00	715.00	0.1	2,926	0.00%
2022/02/17	0	0.00	1	721.00	717.00	-1	2,919	-0.03%
2022/02/16	2	729.00	0	0.00	722.00	2	2,917	0.07%
2022/02/15	3	724.67	1	719.00	719.00	2	2,924	0.07%
2022/02/14	0	0.00	1	722.00	719.00	-1	2,917	-0.03%
2022/02/11	6.1	717.51	3	724.33	735.00	3.1	2,921	0.11%
2022/02/10	4.1	718.80	26	728.54	732.00	-21.9	2,865	-0.76%
2022/02/09	4	703.50	6	702.17	699.00	-2	2,804	-0.07%
2022/02/08	18	712.54	7	695.86	694.00	11	2,763	0.40%
2022/02/07	12	720.50	4	719.25	720.00	8	2,658	0.30%
2022/01/25	1	765.00	1	773.00	769.00	0	2,621	0.00%
2022/01/24	2	778.50	2	781.00	781.00	0	2,620	0.00%
2022/01/21	9	768.11	6	771.50	764.00	3	2,591	0.12%
2022/01/20	3	788.00	1	785.00	785.00	2	2,557	0.08%
2022/01/19	4	786.25	2	793.00	795.00	2	2,525	0.08%
2022/01/18	4	818.50	2	800.00	800.00	2	2,476	0.08%
2022/01/17	4	835.00	4	832.50	841.00	0	2,431	0.00%
2022/01/14	2	859.00	1	860.00	860.00	1	2,393	0.04%
2022/01/13	1	892.00	4	885.00	884.00	-3	2,366	-0.13%
2022/01/12	2	872.50	2	879.00	872.00	0	2,330	0.00%
2022/01/11	6	827.83	6	840.17	820.00	0	2,252	0.00%
2022/01/10	0	0.00	1	825.00	838.00	-1	2,225	-0.04%
2022/01/06	1	853.00	0	0.00	845.00	1	2,238	0.04%
2022/01/03	1	878.00	0	0.00	871.00	1	2,234	0.04%
2021/12/30	0	0.00	1	878.00	888.00	-1	2,236	-0.04%
2021/12/29	3	882.33	1	896.00	875.00	2	2,236	0.09%
2021/12/28	0	0.00	2	874.00	872.00	-2	2,230	-0.09%
2021/12/27	1	850.00	4	852.25	857.00	-3	2,238	-0.13%
2021/12/24	1	843.00	4	850.25	846.00	-3	2,234	-0.13%
2021/12/23	4	843.75	0	0.00	846.00	4	2,237	0.18%
2021/12/22	0	808.00	0	0.00	806.00	0	2,184	0.00%
2021/12/21	2	801.00	3	803.67	802.00	-1	2,211	-0.05%
2021/12/17	4	807.25	4.7	806.36	806.00	-0.7	2,219	-0.03%
2021/12/16	0	0.00	3	821.00	821.00	-3	2,223	-0.13%
2021/12/13	1	806.00	2	805.50	804.00	-1	2,186	-0.05%
2021/12/09	2	811.00	0	0.00	809.00	2	2,201	0.09%
2021/12/08	1	806.00	0	0.00	806.00	1	2,203	0.05%
2021/12/07	1	805.00	1	801.00	801.00	0	2,206	0.00%
2021/12/06	3	816.33	1	812.00	812.00	2	2,189	0.09%
2021/12/02	1	802.00	0	0.00	802.00	1	2,200	0.05%
2021/12/01	1	810.00	0	0.00	813.00	1	2,217	0.05%
2021/11/26	2	820.00	2	826.50	808.00	0	2,189	0.00%
2021/11/25	4	851.25	5	855.60	846.00	-1	2,179	-0.05%
2021/11/24	3	855.67	2	870.50	852.00	1	2,195	0.05%
2021/11/23	1	827.00	0	0.00	834.00	1	2,138	0.05%
2021/11/22	0	0.00	1.1	840.24	844.00	-1.1	2,175	-0.05%
2021/11/19	1	829.00	0	0.00	810.00	1	2,182	0.05%
2021/11/18	0	0.00	2	804.00	808.00	-2	2,193	-0.09%
2021/11/17	0	0.00	2	802.50	804.00	-2	2,201	-0.09%
2021/11/16	2	797.00	0.7	795.00	796.00	1.3	2,203	0.06%
2021/11/15	1	796.00	0	0.00	799.00	1	2,215	0.05%
2021/11/12	1	786.00	1	786.00	786.00	0	2,228	0.00%
2021/11/11	0	0.00	0.2	798.00	799.00	-0.2	2,219	-0.01%
2021/11/10	0.1	794.00	2	794.50	795.00	-2	2,231	-0.09%
2021/11/09	0	0.00	1	780.00	779.00	-1	2,219	-0.05%
2021/11/08	3	761.33	0	0.00	758.00	3	2,240	0.13%
2021/11/03	1	751.00	0.3	770.00	751.00	0.7	2,217	0.03%
2021/11/02	0	0.00	1	768.00	771.00	-1	2,191	-0.05%
2021/11/01	1.3	778.81	1	769.00	780.00	0.3	2,137	0.01%
2021/10/29	2	757.00	2	760.00	760.00	0	2,149	0.00%
2021/10/28	1	746.00	0	0.00	746.00	1	2,115	0.05%
2021/10/26	1	748.00	1	743.00	743.00	0	2,099	0.00%
2021/10/25	1	740.00	1	749.00	749.00	0	2,094	0.00%
2021/10/19	0	0.00	1	753.00	770.00	-1	2,047	-0.05%
2021/10/18	1	748.00	0	0.00	748.00	1	2,036	0.05%
2021/10/15	1	767.00	1	763.00	763.00	0	2,037	0.00%
2021/10/13	3.1	739.68	3	744.00	734.00	0.1	2,003	0.00%
2021/10/12	1	762.00	1	772.00	765.00	0	1,968	0.00%
2021/10/07	2	781.50	1	783.00	784.00	1	1,941	0.05%
2021/10/06	1.1	741.27	1	739.00	739.00	0.1	1,956	0.01%
2021/10/04	1.1	748.55	2	736.00	736.00	-0.9	1,913	-0.05%
2021/10/01	1.1	776.36	3	769.67	767.00	-1.9	1,892	-0.10%
2021/09/30	1.1	795.36	0	0.00	795.00	1.1	1,859	0.06%
2021/09/29	1.1	798.82	0	0.00	798.00	1.1	1,843	0.06%
2021/09/28	2.1	831.43	53	831.11	830.00	-50.9	1,829	-2.78%
2021/09/27	2	845.00	3	847.00	844.00	-1	1,821	-0.05%
2021/09/22	1	853.00	1	845.00	845.00	0	1,908	0.00%
2021/09/17	0	0.00	2	881.00	879.00	-2	1,896	-0.11%
2021/09/15	3	901.67	3	906.67	888.00	0	1,970	0.00%
2021/09/14	3	897.00	0	0.00	895.00	3	1,992	0.15%
2021/09/10	1	889.00	1	898.00	920.00	0	2,004	0.00%
2021/09/09	0	0.00	1	867.00	891.00	-1	2,029	-0.05%
2021/09/08	2	875.00	1	865.00	865.00	1	2,048	0.05%
2021/09/07	2	885.00	2	873.00	873.00	0	2,047	0.00%
2021/09/06	3	885.67	1	899.00	901.00	2	2,027	0.10%
2021/09/03	2	867.50	3	879.67	885.00	-1	1,996	-0.05%
2021/09/02	4	870.25	3	854.33	854.00	1	1,983	0.05%
2021/09/01	1	878.00	1	868.00	867.00	0	2,013	0.00%
2021/08/30	1	856.00	3	868.00	873.00	-2	2,052	-0.10%
2021/08/27	0	0.00	2	851.50	849.00	-2	2,050	-0.10%
2021/08/26	6	848.67	4	834.25	821.00	2	2,048	0.10%
2021/08/25	0	0.00	9	845.11	855.00	-9	2,000	-0.45%
2021/08/24	2	768.00	1	776.00	778.00	1	1,960	0.05%
2021/08/23	0	0.00	1	782.00	785.00	-1	1,990	-0.05%
2021/08/20	1	764.00	0	0.00	754.00	1	1,996	0.05%
2021/08/17	1	754.00	2	760.00	750.00	-1	2,165	-0.05%
2021/08/16	0	0.00	1	780.00	790.00	-1	2,160	-0.05%
2021/08/13	1.5	772.00	0	0.00	768.00	1.5	2,158	0.07%
2021/08/12	1	777.00	0	0.00	791.00	1	2,150	0.05%
2021/08/10	1	829.00	0	0.00	829.00	1	2,174	0.05%
2021/08/06	1	863.00	1	862.00	863.00	0	2,294	0.00%
2021/08/05	1	886.00	1	891.00	890.00	0	2,368	0.00%
2021/08/04	1	893.00	0	0.00	893.00	1	2,485	0.04%
2021/07/27	1	871.00	1	883.00	873.00	0	2,990	0.00%
2021/07/23	1	871.00	1	867.00	867.00	0	3,018	0.00%
2021/07/22	1	894.00	1	887.00	875.00	0	3,027	0.00%
2021/07/21	0	0.00	0.1	882.00	872.00	-0.1	3,049	0.00%
2021/07/20	0	879.00	0	0.00	877.00	0	3,076	0.00%
2021/07/19	3	892.00	2	894.00	891.00	1	3,111	0.03%
2021/07/15	4	898.03	0	0.00	905.00	4	3,255	0.12%
2021/07/14	4	915.26	1	915.00	915.00	3	3,378	0.09%
2021/07/13	50	968.42	2	938.00	933.00	48	3,432	1.40%
2021/07/12	0	0.00	0	939.00	901.00	0	3,404	0.00%
2021/07/09	1	888.02	1	886.00	886.00	0	3,422	0.00%
2021/07/08	3	903.00	1	900.00	900.00	2	3,465	0.06%
2021/07/07	0	0.00	2	906.50	911.00	-2	3,498	-0.06%
2021/07/05	0	0.00	1	910.00	910.00	-1	3,617	-0.03%
2021/07/02	0	0.00	2	907.50	907.00	-2	3,751	-0.05%
2021/06/30	1	931.92	1	941.00	919.00	0	3,849	0.00%
2021/06/29	1	928.00	1	940.00	910.00	0	3,845	0.00%
2021/06/28	3.1	906.72	0	0.00	905.00	3.1	3,840	0.08%
2021/06/25	2	924.47	2	920.00	920.00	0	3,876	0.00%
2021/06/24	2	911.00	3	900.33	935.00	-1	3,904	-0.03%
2021/06/23	1	887.00	1	865.00	887.00	0	3,876	0.00%
2021/06/22	0	0.00	1	855.00	855.00	-1	3,866	-0.03%
2021/06/21	2	870.50	3	869.33	865.00	-1	3,889	-0.03%
2021/06/18	3	887.00	0	0.00	883.00	3	3,902	0.08%
2021/06/17	0	0.00	1	880.00	885.00	-1	3,891	-0.03%
2021/06/16	1	863.00	1	877.00	856.00	0	3,902	0.00%
2021/06/15	0	862.00	0	0.00	862.00	0	3,950	0.00%
2021/06/11	1	874.00	1	861.00	857.00	0	4,043	0.00%
2021/06/10	3	875.67	4	871.75	868.00	-1	4,123	-0.02%
2021/06/09	3	871.00	2	879.00	873.00	1	4,152	0.02%
2021/06/08	4	876.25	2	876.00	862.00	2	4,159	0.05%
2021/06/07	1	862.00	1	852.00	852.00	0	4,184	0.00%
2021/06/04	3	838.00	3	852.33	852.00	0	4,235	0.00%
2021/06/03	0	0.00	1	847.00	850.00	-1	4,281	-0.02%
2021/06/02	2	836.00	4	816.00	816.00	-2	4,317	-0.05%
2021/06/01	4	838.75	3	839.67	838.00	1	4,418	0.02%
2021/05/28	0.1	800.00	0	0.00	799.00	0.1	4,509	0.00%
2021/05/27	1	792.00	0	0.00	791.00	1	4,561	0.02%
2021/05/26	4	802.00	4	805.50	805.00	0	4,624	0.00%
2021/05/25	0	0.00	1	766.00	805.00	-1	4,654	-0.02%
2021/05/24	1	753.00	0	0.00	743.00	1	4,717	0.02%
2021/05/21	0	0.00	1	749.00	760.00	-1	4,807	-0.02%
2021/05/20	2	750.50	2	742.00	742.00	0	4,908	0.00%
2021/05/19	1	749.00	1	752.00	752.00	0	4,972	0.00%
2021/05/18	1	761.00	0	0.00	754.00	1	5,021	0.02%
2021/05/17	9	724.78	9	724.67	738.00	0	5,010	0.00%
2021/05/14	1	720.00	5	725.80	715.00	-4	4,974	-0.08%
2021/05/12	4	674.00	3	677.33	650.00	1	4,882	0.02%
2021/05/11	1	676.00	0	0.00	676.00	1	4,810	0.02%
2021/05/10	2.2	717.55	1	714.00	711.00	1.2	4,760	0.03%
2021/05/07	4	733.50	1	744.00	766.00	3	4,737	0.06%
2021/05/06	1	742.00	0	0.00	727.00	1	4,665	0.02%
2021/05/05	2.5	780.00	3.1	790.10	769.00	-0.6	4,590	-0.01%
2021/05/04	7	841.43	7	843.43	854.00	0	4,524	0.00%
2021/04/28	1	846.00	1	853.00	853.00	0	4,728	0.00%
2021/04/27	1	853.00	2	869.00	864.00	-1	4,756	-0.02%
2021/04/26	0	0.00	5	864.60	861.00	-5	4,765	-0.10%
2021/04/23	5	854.20	1.1	851.86	840.00	4	4,784	0.08%
2021/04/22	3.4	851.19	3	826.67	811.00	0.4	4,871	0.01%
2021/04/21	0	0.00	3	884.67	866.00	-3	4,903	-0.06%
2021/04/20	4	880.50	1	875.00	875.00	3	4,868	0.06%
2021/04/19	0	0.00	5.1	824.42	831.00	-5.1	4,775	-0.11%
2021/04/16	2.1	794.56	1	797.00	797.00	1.1	4,763	0.02%
2021/04/15	1	785.00	0	0.00	801.00	1	4,809	0.02%
2021/04/14	2.1	781.57	1	778.00	778.00	1.1	4,813	0.02%
2021/04/12	1	802.00	1	798.00	798.00	0	4,804	0.00%
2021/04/09	2	825.00	2	820.00	820.00	0	4,817	0.00%
2021/04/08	2	806.00	3	810.33	832.00	-1	4,804	-0.02%
2021/04/07	3	785.67	1	787.00	787.00	2	4,807	0.04%
2021/04/06	0	0.00	2	782.00	795.00	-2	4,897	-0.04%
2021/04/01	0	0.00	7	757.71	759.00	-7	4,860	-0.14%
2021/03/30	0	0.00	4	748.50	754.00	-4	4,839	-0.08%
2021/03/29	1	738.00	1	746.85	738.00	0	4,899	0.00%
2021/03/26	4	716.75	1	721.00	721.00	3	4,978	0.06%
2021/03/25	2	717.00	1	716.00	716.00	1	4,978	0.02%
2021/03/24	2	727.50	0	0.00	730.00	2	4,997	0.04%
2021/03/23	0.1	721.17	0	0.00	717.00	0.1	4,977	0.00%
2021/03/22	0	0.00	1	723.00	717.00	-1	4,979	-0.02%
2021/03/19	3.6	723.30	1	719.00	719.00	2.6	4,946	0.05%
2021/03/18	2	745.48	1	740.00	740.00	1	4,913	0.02%
2021/03/17	7	753.71	4	751.50	743.00	3	4,885	0.06%
2021/03/16	2	756.50	4	761.75	770.00	-2	4,819	-0.04%
2021/03/15	1	749.00	2	751.50	744.00	-1	4,774	-0.02%
2021/03/11	0	0.00	4	722.25	740.00	-4	4,726	-0.08%
2021/03/10	1	706.00	3	704.67	704.00	-2	4,679	-0.04%
2021/03/09	4.1	684.88	0	0.00	685.00	4.1	4,765	0.09%
2021/03/08	3	723.00	3	722.67	705.00	0	4,902	0.00%
2021/03/05	3	715.00	3	714.67	716.00	0	5,076	0.00%
2021/03/04	1	692.09	5	709.00	700.00	-4	4,999	-0.08%
2021/03/03	4	720.23	7	724.57	723.00	-3	4,969	-0.06%
2021/03/02	0	0.00	1	780.00	740.00	-1	4,966	-0.02%
2021/02/26	4	747.50	2	744.00	740.00	2	4,962	0.04%
2021/02/25	1	771.00	15	786.67	771.00	-14	4,997	-0.28%
2021/02/24	8	785.50	3	776.67	754.00	5	5,016	0.10%
2021/02/23	2	772.00	2	784.50	779.00	0	4,853	0.00%
2021/02/22	2	766.50	6	751.17	782.00	-4	4,760	-0.08%
2021/02/19	2	718.00	3	716.33	711.00	-1	4,653	-0.02%
2021/02/18	1	711.00	5	707.40	707.00	-4	4,621	-0.09%
2021/02/17	1	697.00	50.2	681.25	697.00	-49.2	4,559	-1.08%
2021/02/05	53	650.38	1	634.00	634.00	52	4,501	1.16%
2021/02/04	2	627.00	1	639.00	651.00	1	4,469	0.02%
2021/02/03	3	659.00	1	653.00	653.00	2	4,441	0.05%
2021/02/01	1	642.00	4	642.25	649.00	-3	4,392	-0.07%
2021/01/29	1	645.00	1	620.00	620.00	0	4,369	0.00%
2021/01/28	3	660.33	2	660.00	656.00	1	4,365	0.02%
2021/01/27	2.5	684.60	1	690.00	680.00	1.5	4,417	0.03%
2021/01/26	2	673.50	1	671.00	673.00	1	4,405	0.02%
2021/01/25	6	704.17	2	727.50	690.00	4	4,343	0.09%
2021/01/22	2	714.00	2	681.00	716.00	0	4,205	0.00%
2021/01/21	2	650.00	3	658.67	651.00	-1	4,093	-0.02%
2021/01/20	6	654.33	1	660.00	654.00	5	4,065	0.12%
2021/01/19	1	679.00	3	678.00	666.00	-2	4,048	-0.05%
2021/01/18	1	646.00	1	654.00	657.00	0	4,016	0.00%
2021/01/15	5	663.80	2	665.00	662.00	3	3,976	0.08%
2021/01/14	9.1	721.36	11	703.45	700.00	-2	3,929	-0.05%
2021/01/13	1	715.00	0	0.00	726.00	1	3,859	0.03%
2021/01/12	8.1	729.49	3	728.33	715.00	5.1	3,860	0.13%
2021/01/11	3	736.00	3	739.33	740.00	0	3,849	0.00%
2021/01/08	9	723.89	3	728.00	729.00	6	3,866	0.16%
2021/01/07	1	709.00	1	711.00	714.00	0	3,933	0.00%
2021/01/06	4	718.00	3	711.33	713.00	1	3,922	0.03%
2021/01/05	1	708.00	1	709.00	709.00	0	3,867	0.00%
2021/01/04	1	702.00	1	719.00	720.00	0	3,868	0.00%
2020/12/31	7	725.00	10	710.70	708.00	-3	3,810	-0.08%
2020/12/30	10	724.21	9	730.89	725.00	1	3,761	0.03%
2020/12/29	8	690.63	5	691.60	704.00	3	3,628	0.08%
2020/12/28	3	658.67	3	663.00	651.00	0	3,492	0.00%
2020/12/25	1	653.00	2	653.00	655.00	-1	3,447	-0.03%
2020/12/24	6	645.00	7	647.14	637.00	-1	3,423	-0.03%
2020/12/23	8	654.00	7.1	654.82	647.00	1	3,414	0.03%
2020/12/22	3	651.00	3	643.00	639.00	0	3,342	0.00%
2020/12/21	0	0.00	1	616.00	611.00	-1	3,252	-0.03%
2020/12/18	0	0.00	1	620.00	612.00	-1	3,264	-0.03%
2020/12/17	1	625.00	0	0.00	625.00	1	3,261	0.03%
2020/12/16	1	631.00	1	626.00	631.00	0	3,260	0.00%
2020/12/15	0.1	614.00	0	0.00	613.00	0.1	3,240	0.00%
2020/12/11	2	636.00	1	613.00	613.00	1	3,285	0.03%
2020/12/10	1	630.00	1	630.00	630.00	0	3,261	0.00%
2020/12/09	3	658.33	2.1	659.14	658.00	0.9	3,231	0.03%
2020/12/08	1	654.00	0	0.00	652.00	1	3,190	0.03%
2020/12/07	1	652.00	3	659.00	650.00	-2	3,187	-0.06%
2020/12/04	2	668.50	4	661.50	665.00	-2	3,162	-0.06%
2020/12/03	9	652.00	8	652.63	645.00	1	3,138	0.03%
2020/12/02	15	656.13	12	649.33	653.00	3	2,995	0.10%
2020/12/01	4	601.25	7	610.43	613.00	-3	2,805	-0.11%
2020/11/30	1	558.00	2	558.00	558.00	-1	2,582	-0.04%
2020/11/27	1	495.00	3	499.83	508.00	-2	2,554	-0.08%
2020/11/26	2	494.75	5.3	493.41	498.50	-3.3	2,537	-0.13%
2020/11/25	1	478.00	8	482.38	478.00	-7	2,475	-0.28%
2020/11/24	9	481.89	3	477.83	479.50	6	2,441	0.25%
2020/11/23	4	462.88	166	464.91	467.50	-162	2,338	-6.93%	大賣/鉅額交易
2020/11/20	0	0.00	4	440.00	442.00	-4	2,229	-0.18%
2020/11/19	2	437.00	0	0.00	440.00	2	2,213	0.09%
2020/11/18	0.3	439.00	2	437.50	438.00	-1.7	2,215	-0.08%
2020/11/17	0	0.00	57	437.23	433.00	-57	2,233	-2.55%
2020/11/16	1.1	429.55	5	430.30	431.00	-3.9	2,282	-0.17%
2020/11/13	0.1	421.00	1	422.00	423.50	-0.9	2,282	-0.04%
2020/11/12	1	421.00	1	423.50	421.00	0	2,297	0.00%
2020/11/11	1	428.50	4	426.50	427.00	-3	2,294	-0.13%
2020/11/10	2	424.25	4	422.50	420.00	-2	2,286	-0.09%
2020/11/09	50	427.25	3	426.00	426.50	47	2,280	2.06%
2020/11/06	10	426.85	1	422.00	422.00	9	2,296	0.39%
2020/11/05	1	435.00	1	438.50	430.50	0	2,288	0.00%
2020/11/04	52	429.86	52	435.60	435.50	0	2,272	0.00%
2020/11/03	3	423.67	7	427.43	429.00	-4	2,231	-0.18%
2020/10/29	1	413.00	0	0.00	415.50	1	2,362	0.04%
2020/10/27	0	0.00	5	420.20	425.00	-5	2,410	-0.21%
2020/10/26	0	0.00	1	423.00	415.50	-1	2,420	-0.04%
2020/10/23	1	421.00	6	422.92	421.00	-5	2,475	-0.20%
2020/10/22	2	426.50	4	428.88	424.00	-2	2,691	-0.07%
2020/10/21	0	0.00	1	420.50	420.50	-1	2,710	-0.04%
2020/10/20	0	0.00	14	419.11	419.00	-14	2,762	-0.51%
2020/10/19	2	416.75	6	416.00	414.50	-4	2,766	-0.14%
2020/10/16	2	413.25	7	416.07	413.00	-5	2,844	-0.18%
2020/10/15	16	411.63	37	409.66	417.50	-21	2,863	-0.73%
2020/10/08	0	0.00	3	394.50	396.50	-3	2,928	-0.10%
2020/10/05	2	387.25	0	0.00	387.50	2	3,080	0.06%
2020/09/28	3	377.17	4	374.75	376.00	-1	3,278	-0.03%
2020/09/25	1	374.00	0	0.00	366.00	1	3,349	0.03%
2020/09/24	2	375.50	1	373.00	373.00	1	3,363	0.03%
2020/09/23	2	384.00	2	383.75	382.00	0	3,376	0.00%
2020/09/22	2	390.50	3	390.67	390.00	-1	3,368	-0.03%
2020/09/21	3	398.83	1	396.50	396.50	2	3,339	0.06%
2020/09/18	31	403.05	0	0.00	403.00	31	3,380	0.92%
2020/09/17	1	404.00	1	407.50	407.00	0	3,427	0.00%
2020/09/16	2	405.50	2	406.25	406.00	0	3,494	0.00%
2020/09/14	1	393.00	1	393.50	391.50	0	3,544	0.00%
2020/09/10	1	393.50	0	0.00	394.50	1	3,611	0.03%
2020/09/09	0	0.00	1	390.50	392.50	-1	3,637	-0.03%
2020/09/08	1	396.50	1	396.00	396.50	0	3,652	0.00%
2020/09/07	3	396.17	2	394.75	392.50	1	3,695	0.03%
2020/09/03	1	393.50	1	394.50	394.50	0	3,754	0.00%
2020/09/02	0	0.00	1	392.00	393.50	-1	3,850	-0.03%
2020/09/01	3	389.00	1	393.50	393.50	2	4,020	0.05%
2020/08/31	1	395.00	1	394.00	394.00	0	4,066	0.00%
2020/08/28	5	392.00	2	394.75	395.00	3	4,094	0.07%
2020/08/27	0	0.00	1	398.50	399.00	-1	4,123	-0.02%
2020/08/21	1	385.50	0	0.00	390.50	1	4,232	0.02%
2020/08/20	8	377.50	9	376.17	379.50	-1	4,224	-0.02%
2020/08/19	4	402.00	4	400.25	399.00	0	4,154	0.00%
2020/08/18	2	409.00	1	413.50	408.00	1	4,196	0.02%
2020/08/14	1	410.50	5	409.90	412.00	-4	4,240	-0.09%
2020/08/12	2	407.75	0	0.00	409.00	2	4,273	0.05%
2020/08/11	1	415.50	1	416.50	415.50	0	4,280	0.00%
2020/08/10	5	413.70	0	0.00	412.50	5	4,302	0.12%
2020/08/07	6	422.42	4	423.63	420.50	2	4,324	0.05%
2020/08/06	3	429.50	54.2	429.64	430.00	-51.2	4,316	-1.19%
2020/08/05	57	430.20	72	428.34	425.50	-15	4,355	-0.34%
2020/08/04	52	416.91	54	426.64	428.00	-2	4,305	-0.05%
2020/08/03	10	417.05	1	419.50	413.50	9	4,341	0.21%
2020/07/31	3.2	422.72	1	421.50	421.50	2.2	4,360	0.05%
2020/07/30	2	428.50	3	428.50	428.00	-1	4,473	-0.02%
2020/07/29	4	427.63	58	428.33	428.00	-54	4,587	-1.18%
2020/07/28	57	428.28	18	433.99	425.50	39	4,602	0.85%
2020/07/27	51	417.96	4	420.49	418.00	47	4,546	1.03%
2020/07/24	1	408.00	3	411.33	408.00	-2	4,543	-0.04%
2020/07/23	2	418.50	1	423.00	415.00	1	4,553	0.02%
2020/07/22	6	418.58	3	417.01	420.00	3	4,573	0.07%
2020/07/21	11	407.59	32.1	411.53	409.50	-21.1	4,560	-0.46%
2020/07/20	0	0.00	2	393.50	394.50	-2	4,516	-0.04%
2020/07/17	0	389.00	1	392.00	387.00	-1	4,499	-0.02%
2020/07/16	36.1	392.35	3	395.33	391.50	33.1	4,543	0.73%
2020/07/15	4	431.88	1	426.00	426.00	3	4,482	0.07%
2020/07/14	1	430.00	0	431.00	430.00	1	4,503	0.02%
2020/07/13	3	432.50	6	430.00	436.00	-3	4,493	-0.07%
2020/07/10	10	426.80	2	423.75	423.00	8	4,516	0.18%
2020/07/09	13	436.85	6	437.00	433.50	7	4,514	0.15%
2020/07/08	6	426.08	2	426.50	427.00	4	4,447	0.09%
2020/07/07	1	422.00	1	425.00	425.00	0	4,443	0.00%
2020/07/06	8	427.63	7	425.50	428.00	1	4,503	0.02%
2020/07/03	1	408.00	2	410.50	410.50	-1	4,519	-0.02%
2020/07/02	50	409.00	51	412.00	412.00	-1	4,596	-0.02%
2020/07/01	1	409.50	0	0.00	410.00	1	4,633	0.02%
2020/06/29	2	398.25	1	397.00	397.00	1	4,715	0.02%
2020/06/24	5	406.20	1	409.00	406.50	4	4,710	0.08%
2020/06/23	1	406.50	7	407.64	405.50	-6	4,763	-0.13%
2020/06/22	1	400.50	2	403.00	403.00	-1	4,786	-0.02%
2020/06/19	3	402.00	1	402.50	402.50	2	4,875	0.04%
2020/06/18	0	0.00	6	393.08	396.50	-6	4,929	-0.12%
2020/06/17	2	388.00	2	391.25	387.50	0	4,976	0.00%
2020/06/15	2	381.50	2	386.50	381.00	0	5,268	0.00%
2020/06/12	2	383.50	1.1	384.55	383.50	1	5,373	0.02%
2020/06/11	5	391.90	5	399.20	388.50	0	5,456	0.00%
2020/06/10	11	398.50	14	399.75	401.50	-3	5,499	-0.06%
2020/06/09	9	398.72	4	401.88	398.00	5	5,716	0.09%
2020/06/08	6	401.58	14	397.83	401.00	-8	5,774	-0.14%
2020/06/05	2	383.50	7	383.50	383.50	-5	5,697	-0.09%
2020/06/04	16	379.09	13	378.65	378.00	3	5,738	0.05%
2020/06/03	2	380.75	0	0.00	378.00	2	5,814	0.03%
2020/06/02	0	0.00	2	377.01	377.00	-2	5,815	-0.03%
2020/06/01	0	0.00	1	366.00	366.00	-1	5,800	-0.02%
2020/05/29	4	362.00	2	363.25	361.50	2	5,829	0.03%
2020/05/28	2	365.00	3	368.17	367.00	-1	5,852	-0.02%
2020/05/27	0	364.00	2	364.25	361.50	-2	5,925	-0.03%
2020/05/26	2	365.50	4	365.63	364.00	-2	6,004	-0.03%
2020/05/25	6	358.55	5	361.30	365.00	1	6,148	0.02%
2020/05/22	3	366.33	2	370.75	365.00	1	6,173	0.02%
2020/05/21	41	372.37	42	374.08	375.00	-1	6,225	-0.02%
2020/05/20	4	368.39	2	368.50	368.50	2	6,274	0.03%
2020/05/19	0	0.00	3	374.33	373.00	-3	6,329	-0.05%
2020/05/18	1.1	368.28	1	368.00	368.00	0.1	6,433	0.00%
2020/05/15	3	365.83	5	371.80	370.00	-2	6,485	-0.03%
2020/05/14	5	376.20	5	379.30	372.50	0	6,560	0.00%
2020/05/13	1	383.00	1	384.00	383.00	0	6,654	0.00%
2020/05/12	4	387.13	6	387.92	382.50	-2	6,665	-0.03%
2020/05/11	53	385.07	52	385.91	386.00	1	6,641	0.02%
2020/05/08	14	387.36	4	386.38	381.00	10	6,642	0.15%
2020/05/07	9	382.11	10	381.50	381.00	-1	6,617	-0.02%
2020/05/06	13	383.58	11	383.00	382.00	2	6,631	0.03%
2020/05/05	6	392.25	6	389.33	391.50	0	6,595	0.00%
2020/05/04	2	376.50	1	382.50	380.50	1	6,582	0.02%
2020/04/30	1	380.50	6.1	382.28	385.00	-5.1	6,630	-0.08%
2020/04/29	9	371.06	2	375.25	368.00	7	6,583	0.11%
2020/04/28	1	369.02	4	369.50	371.00	-3	6,593	-0.05%
2020/04/27	1	362.09	5	363.50	364.50	-4	6,670	-0.06%
2020/04/24	10	364.10	4	361.63	360.00	6	6,663	0.09%
2020/04/23	5	373.20	3	376.33	371.00	2	6,677	0.03%
2020/04/22	1	372.00	151	369.02	372.00	-150	6,738	-2.23%	大賣/鉅額交易
2020/04/21	5	376.00	7	384.86	370.00	-2	6,929	-0.03%
2020/04/20	1	379.50	52	379.63	379.50	-51	6,997	-0.73%
2020/04/17	2	382.75	4.1	381.10	379.50	-2.1	7,046	-0.03%
2020/04/16	104	375.76	3	376.67	375.50	101	7,000	1.44%	大買/鉅額交易
2020/04/15	2	376.00	1	378.50	378.50	1	7,011	0.01%
2020/04/14	2	372.00	3	371.33	372.50	-1	6,994	-0.01%
2020/04/13	3.1	364.02	1	363.00	363.00	2.1	7,004	0.03%
2020/04/10	1	369.00	0	0.00	369.00	1	7,012	0.01%
2020/04/09	106	378.61	7	371.00	367.00	99	7,127	1.39%	大買/
2020/04/08	4	364.75	8	365.97	374.00	-4	7,101	-0.06%
2020/04/07	6	359.33	108.1	360.18	359.50	-102.1	7,041	-1.45%	大賣/鉅額交易
2020/04/06	1.1	353.09	3	350.83	353.00	-1.9	6,954	-0.03%
2020/04/01	2	337.50	0	0.00	338.50	2	6,890	0.03%
2020/03/31	51	344.49	50	341.00	341.00	1	6,866	0.01%
2020/03/30	2	339.50	5	339.30	344.00	-3	6,917	-0.04%
2020/03/27	58	352.04	8	347.50	344.00	50	6,900	0.72%
2020/03/26	4	343.63	34	347.18	351.50	-30	6,814	-0.44%
2020/03/25	62	348.87	8	348.93	342.00	54	6,754	0.80%
2020/03/24	8	338.31	4	340.88	334.50	4	6,678	0.06%
2020/03/23	6	325.83	2	329.00	321.00	4	6,657	0.06%
2020/03/20	13	340.19	3	340.17	342.50	10	6,615	0.15%
2020/03/19	5	304.10	6	301.67	311.50	-1	6,575	-0.02%
2020/03/18	8	326.13	4	329.50	319.00	4	6,404	0.06%
2020/03/17	8	315.88	6	320.83	318.00	2	6,347	0.03%
2020/03/16	36	342.92	7	348.79	322.00	29	6,253	0.46%
2020/03/13	60	342.67	60	351.01	354.00	0	6,193	0.00%
2020/03/12	0	0.00	2	356.50	368.00	-2	5,981	-0.03%
2020/03/11	8	377.63	8	381.44	372.00	0	5,906	0.00%
2020/03/10	7	376.86	4	373.38	379.00	3	5,946	0.05%
2020/03/09	5	384.37	4	381.88	377.00	1	5,940	0.02%
2020/03/06	3	411.17	10	407.75	407.00	-7	5,841	-0.12%
2020/03/05	0	0.00	2	418.50	420.00	-2	5,826	-0.03%
2020/03/04	1	411.00	5	410.60	410.00	-4	5,790	-0.07%
2020/03/03	1	420.50	1	426.00	417.00	0	5,765	0.00%
2020/03/02	4	415.13	8	412.63	411.00	-4	5,732	-0.07%
2020/02/27	12	418.42	46	419.79	409.50	-34	5,656	-0.60%
2020/02/26	64	435.89	3	431.17	427.00	61	5,567	1.10%
2020/02/25	73	450.73	0	0.00	451.00	73	5,423	1.35%
2020/02/24	1	454.00	0	0.00	455.00	1	5,417	0.02%
2020/02/21	4	453.50	3	457.83	459.50	1	5,379	0.02%
2020/02/20	51	457.02	1	456.00	456.00	50	5,359	0.93%
2020/02/19	6	453.33	9	453.33	454.00	-3	5,293	-0.06%
2020/02/18	8	447.25	2	450.50	437.00	6	5,200	0.12%
2020/02/17	4	454.00	2	451.25	449.50	2	5,121	0.04%
2020/02/14	1	439.50	134	436.86	447.50	-133	5,047	-2.63%	大賣/鉅額交易
2020/02/13	102	429.65	1	425.50	425.50	101	4,946	2.04%	大買/鉅額交易
2020/02/12	0	0.00	1	427.50	429.00	-1	5,020	-0.02%
2020/02/11	1	423.00	1	423.00	423.00	0	5,172	0.00%
2020/02/07	3	420.50	2	421.50	418.00	1	5,335	0.02%
2020/02/06	0	0.00	4	427.50	428.00	-4	5,509	-0.07%
2020/02/05	30	432.00	2	436.00	431.50	28	5,438	0.51%
2020/02/04	51	418.00	101	428.51	430.00	-50	5,368	-0.93%	大賣/
2020/02/03	70	398.00	80.1	395.62	418.00	-10.1	5,338	-0.19%
2020/01/31	6	398.00	60	402.27	400.00	-54	5,282	-1.02%
2020/01/30	60	394.61	13	388.96	386.00	47	5,304	0.89%
2020/01/20	3	422.17	2	420.00	420.00	1	5,222	0.02%
2020/01/17	55	422.76	7	422.93	422.00	48	5,236	0.92%
2020/01/16	55	417.85	57	421.32	425.00	-2	5,194	-0.04%
2020/01/15	4	418.25	2	420.75	417.00	2	5,209	0.04%
2020/01/14	1	404.00	62	406.56	410.00	-61	5,117	-1.19%
2020/01/13	2	380.00	55	393.70	396.00	-53	5,176	-1.02%
2020/01/10	3	381.17	1	383.50	379.00	2	5,222	0.04%
2020/01/09	0	0.00	2	380.25	379.50	-2	5,237	-0.04%
2020/01/08	3	371.00	2	371.50	372.00	1	5,309	0.02%
2020/01/07	3	379.17	1	377.50	375.00	2	5,519	0.04%
2020/01/06	54	387.90	3	388.00	385.00	51	5,665	0.90%
2020/01/03	64	396.51	0	0.00	394.50	64	5,679	1.13%
2020/01/02	1	395.08	65	393.79	399.00	-64	5,578	-1.15%
2019/12/31	1	382.50	2	383.00	382.50	-1	5,508	-0.02%
2019/12/30	6	388.00	56	388.01	388.00	-50	5,516	-0.91%
2019/12/27	52	388.46	7	389.36	387.50	45	5,587	0.81%
2019/12/26	57	388.71	3	391.83	386.50	54	5,625	0.96%
2019/12/25	10	388.90	135	386.94	388.00	-125	5,680	-2.20%	大賣/鉅額交易
2019/12/24	101	377.75	52	379.01	379.00	49	5,599	0.88%	大買/
2019/12/23	0	0.00	2	376.00	376.50	-2	5,628	-0.04%
2019/12/20	3	372.33	1	372.00	372.00	2	5,644	0.04%
2019/12/19	54	377.83	1	376.00	372.50	53	5,667	0.94%
2019/12/18	34	380.35	5	384.60	380.00	29	5,653	0.51%
2019/12/17	2	380.50	4	379.88	379.00	-2	5,595	-0.04%
2019/12/16	2	380.00	60	378.26	379.50	-58	5,638	-1.03%
2019/12/13	0	0.00	1	370.00	370.00	-1	5,588	-0.02%
2019/12/12	3	368.83	105	371.42	367.50	-102	5,572	-1.83%	大賣/鉅額交易
2019/12/11	51	366.39	3	366.00	364.50	48	5,508	0.87%
2019/12/10	3	360.17	5	363.50	364.00	-2	5,490	-0.04%
2019/12/09	1	362.50	0	0.00	361.50	1	5,467	0.02%
2019/12/06	1	359.50	5	362.50	363.00	-4	5,465	-0.07%
2019/12/05	11	355.82	11	358.27	360.00	0	5,424	0.00%
2019/12/04	1	352.00	61	350.65	351.00	-60	5,334	-1.12%
2019/12/03	2	340.25	0	0.00	341.00	2	5,302	0.04%
2019/12/02	1	326.00	3	337.17	341.50	-2	5,301	-0.04%
2019/11/29	2	331.00	11	331.86	331.00	-9	5,290	-0.17%
2019/11/28	6	341.67	2	341.50	338.00	4	5,285	0.08%
2019/11/27	1	341.00	0	0.00	341.00	1	5,343	0.02%
2019/11/26	0	0.00	2	342.00	341.00	-2	5,353	-0.04%
2019/11/25	0	0.00	3	337.50	337.50	-3	5,363	-0.06%
2019/11/21	5	337.00	2	338.00	337.50	3	5,429	0.06%
2019/11/20	5	335.60	3	336.17	333.50	2	5,377	0.04%
2019/11/19	12	341.42	2	340.75	340.50	10	5,349	0.19%
2019/11/18	1	347.00	2	347.25	347.00	-1	5,339	-0.02%
2019/11/15	1	343.00	1	349.00	343.00	0	5,428	0.00%
2019/11/14	10	344.90	4	344.88	345.50	6	5,550	0.11%
2019/11/13	53	349.05	2	347.75	349.00	51	5,600	0.91%
2019/11/12	2	349.00	3	347.17	350.00	-1	5,628	-0.02%
2019/11/11	18	348.64	4	348.63	342.00	14	5,664	0.25%
2019/11/08	117	368.37	14	365.07	363.00	103	5,592	1.84%	大買/鉅額交易
2019/11/07	3	377.33	14	379.53	379.50	-11	5,462	-0.20%
2019/11/06	12	385.46	2	386.75	384.00	10	5,542	0.18%
2019/11/05	5	377.20	117	379.31	385.50	-112	5,583	-2.01%	大賣/鉅額交易
2019/11/04	2	368.75	9	368.06	366.50	-7	5,416	-0.13%
2019/11/01	4	366.50	2	369.50	370.00	2	5,408	0.04%
2019/10/31	59	373.45	4	370.83	365.00	55	5,431	1.01%
2019/10/30	58	375.91	2	376.25	374.00	56	5,368	1.04%
2019/10/29	71.1	376.72	82	378.32	382.00	-10.9	5,347	-0.20%
2019/10/28	2	375.25	37	370.99	375.00	-35	5,297	-0.66%
2019/10/25	39	365.95	8	366.94	366.00	31	5,258	0.59%
2019/10/24	5	364.30	2	364.25	364.00	3	5,220	0.06%
2019/10/23	11	365.86	2	371.00	362.00	9	5,266	0.17%
2019/10/22	7	374.29	5	378.70	372.00	2	5,250	0.04%
2019/10/21	12	373.00	11	377.95	377.00	1	5,166	0.02%
2019/10/18	5	368.40	9	368.28	367.00	-4	4,990	-0.08%
2019/10/17	13	360.38	5	361.50	362.00	8	4,921	0.16%
2019/10/16	18	366.25	9	368.39	358.50	9	4,923	0.18%
2019/10/15	39	364.79	16	372.31	364.00	23	4,928	0.47%
2019/10/14	5	349.70	72	354.99	357.50	-67	4,754	-1.41%
2019/10/09	2	322.75	26	325.88	325.00	-24	4,605	-0.52%
2019/10/08	22	320.98	7	324.14	321.00	15	4,591	0.33%
2019/10/04	2	327.50	11	327.27	326.50	-9	4,663	-0.19%
2019/10/03	1	315.00	3	322.33	326.50	-2	4,673	-0.04%
2019/10/02	1	314.00	3	317.17	319.50	-2	4,638	-0.04%
2019/10/01	58	313.13	61	316.17	316.50	-3	4,618	-0.06%
2019/09/27	2	307.50	5	312.20	314.00	-3	4,599	-0.07%
2019/09/26	8	312.94	1	318.00	310.00	7	4,618	0.15%
2019/09/25	1	310.50	0	0.00	316.50	1	4,620	0.02%
2019/09/24	2	319.00	11	314.68	311.50	-9	4,682	-0.19%
2019/09/23	0	0.00	3	315.50	317.00	-3	4,656	-0.06%
2019/09/20	3	311.83	7	312.21	312.50	-4	4,714	-0.08%
2019/09/19	8	309.25	25	309.16	310.00	-17	4,742	-0.36%
2019/09/18	20	302.00	3	303.33	303.00	17	4,839	0.35%
2019/09/17	15	302.10	5	303.60	303.50	10	4,843	0.21%
2019/09/16	2	297.50	7	297.57	299.00	-5	4,865	-0.10%
2019/09/12	0	0.00	50	301.32	299.00	-50	4,935	-1.01%
2019/09/11	50	298.65	2	299.00	299.00	48	5,032	0.95%
2019/09/10	6	298.83	1	306.00	298.00	5	5,058	0.10%
2019/09/09	5	303.00	1	300.00	304.00	4	5,097	0.08%
2019/09/06	8	299.63	11	299.09	297.50	-3	5,095	-0.06%
2019/09/05	11	295.82	106	296.70	297.50	-95	5,094	-1.86%	大賣/
2019/09/04	1	290.50	2	291.75	291.50	-1	5,146	-0.02%
2019/09/03	54	290.86	0	0.00	286.50	54	5,184	1.04%
2019/09/02	0	0.00	2	290.75	291.00	-2	5,240	-0.04%
2019/08/30	10	288.50	3	288.33	288.00	7	5,289	0.13%
2019/08/29	2	279.25	7	279.50	279.50	-5	5,315	-0.09%
2019/08/28	8	283.06	1	284.00	283.00	7	5,345	0.13%
2019/08/27	1	276.00	3	276.00	278.00	-2	5,368	-0.04%
2019/08/26	4	273.63	11	272.45	270.50	-7	5,418	-0.13%
2019/08/23	8	287.19	3	286.00	285.50	5	5,427	0.09%
2019/08/22	2	291.00	0	0.00	288.50	2	5,504	0.04%
2019/08/21	4	290.13	1	290.00	288.00	3	5,545	0.05%
2019/08/20	7	293.00	6	288.67	289.50	1	5,568	0.02%
2019/08/19	2	290.00	78	285.32	289.50	-76	5,540	-1.37%
2019/08/16	1	273.00	7	273.29	273.50	-6	5,454	-0.11%
2019/08/15	1	266.50	2	266.75	268.00	-1	5,468	-0.02%
2019/08/14	54	278.31	3	282.00	275.00	51	5,489	0.93%
2019/08/13	6	281.67	10	280.05	278.50	-4	5,530	-0.07%
2019/08/12	41	283.28	15	283.43	286.00	26	5,624	0.46%
2019/08/08	29	286.78	27	287.50	283.00	2	5,671	0.04%
2019/08/07	69	296.07	5	298.90	293.00	64	5,562	1.15%
2019/08/06	3	306.67	1	308.00	309.50	2	5,473	0.04%
2019/08/05	0	0.00	3	314.33	313.00	-3	5,498	-0.05%
2019/08/02	7	319.43	3	318.17	315.50	4	5,578	0.07%
2019/08/01	1	332.00	4	333.75	332.00	-3	5,593	-0.05%
2019/07/31	0	0.00	48	330.14	336.50	-48	5,749	-0.83%
2019/07/30	66	324.42	20	323.73	327.50	46	5,758	0.80%
2019/07/29	13	333.35	10	330.50	330.00	3	5,747	0.05%
2019/07/26	6	337.75	6	336.83	337.00	0	5,783	0.00%
2019/07/25	2	343.00	15	345.00	342.00	-13	5,781	-0.22%
2019/07/24	4	337.13	51	338.87	339.00	-47	5,781	-0.81%
2019/07/23	2	332.25	0	0.00	329.00	2	5,800	0.03%
2019/07/22	3	328.67	1	328.50	328.50	2	5,816	0.03%
2019/07/19	5	325.00	3	326.83	329.00	2	5,869	0.03%
2019/07/18	15	328.47	10	322.25	319.00	5	5,891	0.08%
2019/07/17	61	329.68	55	330.50	328.50	6	5,887	0.10%
2019/07/16	96	352.54	60	352.45	352.50	36	5,870	0.61%
2019/07/15	0	0.00	6	348.17	349.00	-6	5,949	-0.10%
2019/07/12	7	341.14	4	343.63	339.50	3	6,169	0.05%
2019/07/11	4	340.88	11	341.91	344.00	-7	6,224	-0.11%
2019/07/10	2	332.00	7	333.29	335.00	-5	6,222	-0.08%
2019/07/09	8	331.94	3	337.67	327.00	5	6,257	0.08%
2019/07/08	4	337.13	4	339.00	339.00	0	6,348	0.00%
2019/07/05	55	335.51	57	335.54	336.50	-2	6,438	-0.03%
2019/07/04	5	332.70	8	332.50	334.00	-3	6,482	-0.05%
2019/07/03	6	328.00	11	327.41	326.50	-5	6,657	-0.08%
2019/07/02	7	327.50	56	328.62	329.00	-49	6,696	-0.73%
2019/07/01	3	325.33	1	323.50	326.50	2	6,742	0.03%
2019/06/28	3	313.17	52	313.54	314.50	-49	6,806	-0.72%
2019/06/27	9	313.67	8	313.06	312.00	1	7,057	0.01%
2019/06/26	0	0.00	2	304.00	306.00	-2	7,025	-0.03%
2019/06/25	63	308.01	25	307.74	302.00	38	7,102	0.54%
2019/06/24	0	0.00	51	315.47	316.00	-51	6,979	-0.73%
2019/06/21	67	313.64	6	312.67	311.50	61	6,975	0.87%
2019/06/20	5	315.20	3	313.33	312.00	2	6,985	0.03%
2019/06/19	1	311.00	9	310.17	311.00	-8	6,974	-0.11%
2019/06/18	4	303.75	0	0.00	303.00	4	6,947	0.06%
2019/06/17	8	309.13	5	309.70	308.50	3	7,039	0.04%
2019/06/14	2	307.25	24	307.65	305.50	-22	7,043	-0.31%
2019/06/13	23	307.13	3	307.50	307.00	20	7,066	0.28%
2019/06/12	7	310.86	13	310.27	310.00	-6	7,142	-0.08%
2019/06/11	59	306.10	56	307.31	308.50	3	7,154	0.04%
2019/06/10	2	296.00	1	304.00	304.00	1	7,170	0.01%
2019/06/06	9	293.06	8	292.13	290.00	1	7,179	0.01%
2019/06/05	0	0.00	1	308.00	296.00	-1	7,180	-0.01%
2019/06/04	4	299.75	6	299.67	297.00	-2	7,220	-0.03%
2019/06/03	7	301.79	5	300.80	299.00	2	7,319	0.03%
2019/05/31	4	298.38	5	302.90	305.00	-1	7,381	-0.01%
2019/05/30	6	296.33	7	295.93	292.00	-1	7,394	-0.01%
2019/05/29	18	291.50	13	291.73	293.00	5	7,504	0.07%
2019/05/28	8	297.88	3	297.33	298.00	5	7,571	0.07%
2019/05/27	5	300.90	7	300.00	300.00	-2	7,738	-0.03%
2019/05/24	53	304.51	54	303.04	300.00	-1	7,834	-0.01%
2019/05/23	0	0.00	1	304.00	303.00	-1	7,892	-0.01%
2019/05/22	71	314.73	61	312.62	309.00	10	7,976	0.13%
2019/05/21	17	304.88	15	306.93	312.50	2	8,000	0.02%
2019/05/20	14	306.43	13	307.27	301.50	1	8,001	0.01%
2019/05/17	21	319.07	21	318.00	310.00	0	8,077	0.00%
2019/05/16	53	329.22	10	330.50	316.00	43	8,134	0.53%
2019/05/15	15	333.20	16	334.69	333.50	-1	8,262	-0.01%
2019/05/14	57	328.47	50	331.52	331.00	7	8,506	0.08%
2019/05/13	5	333.00	5	332.70	330.00	0	8,614	0.00%
2019/05/10	4	345.88	53	340.04	342.00	-49	8,615	-0.57%
2019/05/09	56	346.62	59	342.30	342.50	-3	8,626	-0.03%
2019/05/08	11	353.18	6	349.00	345.00	5	8,658	0.06%
2019/05/07	3	345.17	4	344.38	348.00	-1	8,684	-0.01%
2019/05/06	67	340.31	52	338.23	338.00	15	8,922	0.17%
2019/05/03	4	349.25	6	350.92	350.50	-2	8,966	-0.02%
2019/05/02	2	337.50	3	342.00	344.00	-1	9,028	-0.01%
2019/04/30	2	336.25	1	335.00	337.00	1	9,132	0.01%
2019/04/29	64	336.95	56	333.29	332.00	8	9,224	0.09%
2019/04/26	51	353.46	10	353.20	350.00	41	9,414	0.44%
2019/04/25	12	354.83	52	355.20	357.00	-40	9,504	-0.42%
2019/04/24	60	352.33	36	357.96	351.50	24	9,552	0.25%
2019/04/23	15	349.33	2	349.50	351.00	13	9,659	0.13%
2019/04/22	31	356.00	6	365.83	350.00	25	9,811	0.25%
2019/04/19	79	353.65	91	355.24	360.00	-12	9,935	-0.12%
2019/04/18	24	354.02	51	352.57	346.00	-27	10,022	-0.27%
2019/04/17	40	344.03	54	345.97	345.00	-14	9,944	-0.14%
2019/04/16	11	337.95	6	339.92	339.00	5	9,991	0.05%
2019/04/15	23	330.00	24	333.23	335.00	-1	10,134	-0.01%
2019/04/12	27	327.00	24	324.90	324.50	3	10,345	0.03%
2019/04/11	34	341.68	13	339.12	335.00	21	10,436	0.20%
2019/04/10	7	346.43	2	342.75	345.00	5	10,425	0.05%
2019/04/09	27	353.06	32	351.31	350.50	-5	10,552	-0.05%
2019/04/08	18	338.75	5	338.00	340.00	13	10,527	0.12%
2019/04/03	5	330.50	23	327.91	330.50	-18	10,551	-0.17%
2019/04/02	58	329.48	58	326.29	326.00	0	10,601	0.00%
2019/04/01	28	314.77	25	319.02	324.00	3	10,630	0.03%
2019/03/29	27	298.81	29	301.40	303.00	-2	10,399	-0.02%
2019/03/28	10	300.95	3	304.00	298.50	7	10,616	0.07%
2019/03/27	11	297.45	4	294.75	294.50	7	10,780	0.06%
2019/03/26	4	298.00	3	300.33	299.50	1	10,894	0.01%
2019/03/25	5	295.60	0	0.00	297.00	5	11,040	0.05%
2019/03/22	24	311.42	21	306.64	306.00	3	11,121	0.03%
2019/03/21	5	312.60	1	312.00	308.00	4	11,260	0.04%
2019/03/20	46	315.32	45	313.80	313.50	1	11,329	0.01%
2019/03/19	4	307.38	11	308.82	308.50	-7	11,396	-0.06%
2019/03/18	28	304.61	21.1	304.00	304.00	6.9	11,462	0.06%
2019/03/15	23	303.52	39	300.46	304.00	-16	11,610	-0.14%
2019/03/14	5	300.00	17	297.06	293.50	-12	11,695	-0.10%
2019/03/13	9	302.11	3	299.67	300.50	6	11,873	0.05%
2019/03/12	10	313.45	5	312.50	303.50	5	11,988	0.04%
2019/03/11	5	311.10	5	309.50	309.50	0	12,113	0.00%
2019/03/08	19	306.53	7	307.86	311.00	12	12,398	0.10%
2019/03/07	5	318.40	3	306.33	306.50	2	12,506	0.02%
2019/03/06	16	326.66	7	327.21	325.00	9	12,647	0.07%
2019/03/05	8	321.19	2	320.00	320.00	6	12,957	0.05%
2019/03/04	31	332.79	26	325.63	325.50	5	13,150	0.04%
2019/02/27	13	334.42	17	333.68	335.00	-4	13,118	-0.03%
2019/02/26	18.1	343.58	10	341.10	332.00	8.1	13,125	0.06%
2019/02/25	29	330.76	23	336.65	331.00	6	13,139	0.05%
2019/02/22	6	344.67	8	338.81	337.50	-2	13,254	-0.02%
2019/02/21	17	343.88	5	341.60	340.00	12	13,199	0.09%
2019/02/20	9	355.00	12	353.21	352.00	-3	13,176	-0.02%
2019/02/19	37	349.38	27	348.17	348.00	10	13,351	0.07%
2019/02/18	77	357.50	43.1	357.40	354.00	34	13,400	0.25%
2019/02/15	21	345.60	24	349.73	355.00	-3	13,390	-0.02%
2019/02/14	24	345.50	30.1	346.20	353.00	-6.1	13,391	-0.05%
2019/02/13	31.1	320.47	52	334.32	345.00	-21	13,300	-0.16%
2019/02/12	6.1	305.58	8	311.44	315.50	-1.9	13,159	-0.01%
2019/02/11	10	295.10	10	294.80	292.00	0	13,198	0.00%
2019/01/30	3	288.83	18	288.50	290.00	-15	13,395	-0.11%
2019/01/29	1	281.00	10	282.00	282.50	-9	13,435	-0.07%
2019/01/28	20	294.43	11	293.45	288.00	9	13,513	0.07%
2019/01/25	11	288.91	33	279.21	290.00	-22	13,660	-0.16%
2019/01/24	5	264.40	6	267.00	264.00	-1	13,485	-0.01%
2019/01/23	22	264.77	2	266.00	266.00	20	13,405	0.15%
2019/01/22	3	267.33	20	268.25	269.00	-17	13,586	-0.13%
2019/01/21	23	264.83	19	266.32	266.50	4	13,651	0.03%
2019/01/18	9	263.00	4	263.00	263.00	5	13,694	0.04%
2019/01/17	10	275.40	2	272.00	272.00	8	13,546	0.06%
2019/01/16	27	271.91	13	273.27	273.50	14	13,588	0.10%
2019/01/15	2	267.75	24	266.48	271.50	-22	13,579	-0.16%
2019/01/14	19	278.05	11	275.09	265.50	8	13,566	0.06%
2019/01/11	42	294.64	33	287.11	287.50	9	13,568	0.07%
2019/01/10	26	287.29	4	288.13	292.00	22	13,508	0.16%
2019/01/09	5	279.00	20	277.75	277.00	-15	13,467	-0.11%
2019/01/08	9	273.28	3	270.67	271.50	6	13,496	0.04%
2019/01/07	11	268.23	3	269.00	273.00	8	13,563	0.06%
2019/01/04	3	243.00	15	244.17	256.00	-12	13,583	-0.09%
2019/01/03	8	262.38	8	270.31	252.50	0	13,569	0.00%
2019/01/02	2	284.00	4	276.63	273.00	-2	13,637	-0.01%
2018/12/28	13	288.77	3	282.17	280.50	10	13,785	0.07%
2018/12/27	7	279.21	13	278.19	290.00	-6	13,841	-0.04%
2018/12/26	13	277.69	10	282.00	264.00	3	13,798	0.02%
2018/12/25	15	273.17	15	274.83	275.50	0	13,869	0.00%
2018/12/24	28.1	287.80	9	289.67	290.00	19.1	13,824	0.14%
2018/12/22	2	293.50	3	291.00	295.00	-1	13,767	-0.01%
2018/12/21	17	293.62	36	290.01	298.00	-19	13,950	-0.14%
2018/12/20	7	298.00	3	292.67	294.00	4	13,820	0.03%
2018/12/19	16	318.66	15	314.53	313.50	1	13,677	0.01%
2018/12/18	23	321.41	10	318.80	317.50	13	13,885	0.09%
2018/12/17	5	319.80	12	310.92	324.00	-7	13,954	-0.05%
2018/12/14	8	314.69	12	310.38	315.00	-4	13,977	-0.03%
2018/12/13	23	329.22	9	328.56	328.00	14	13,889	0.10%
2018/12/12	19	327.32	12	330.33	330.00	7	13,877	0.05%
2018/12/11	14	320.86	11	319.09	315.50	3	13,873	0.02%
2018/12/10	7	312.64	8	313.50	316.50	-1	13,931	-0.01%
2018/12/07	24	326.46	21	325.79	323.50	3	13,904	0.02%
2018/12/06	5	338.20	10	330.70	319.50	-5	13,948	-0.04%
2018/12/05	7	344.00	19	347.32	346.00	-12	13,847	-0.09%
2018/12/04	9	365.94	2	364.00	361.50	7	13,889	0.05%
2018/12/03	26	383.75	12	377.83	375.00	14	13,917	0.10%
2018/11/30	20	359.50	10	366.00	366.00	10	13,691	0.07%
2018/11/29	13.1	357.90	17	355.47	356.00	-3.9	13,528	-0.03%
2018/11/28	30	344.60	33	350.61	344.50	-3	13,391	-0.02%
2018/11/27	6	313.17	1	310.00	334.00	5	13,129	0.04%
2018/11/26	2	305.50	10	301.55	304.00	-8	12,935	-0.06%
2018/11/23	12	301.17	12	302.71	295.00	0	12,923	0.00%
2018/11/22	10	308.65	27	303.74	299.50	-17	12,835	-0.13%
2018/11/21	26	304.96	33	305.73	312.00	-7	12,672	-0.06%
2018/11/20	13	293.50	1	295.50	295.50	12	12,488	0.10%
2018/11/19	11	293.86	6	295.25	296.00	5	12,557	0.04%
2018/11/16	17	303.50	16	304.16	292.00	1	12,504	0.01%
2018/11/15	5	299.30	6	298.92	302.00	-1	12,368	-0.01%
2018/11/14	19	296.58	19	297.97	294.00	0	12,369	0.00%
2018/11/13	11	285.77	9	293.56	294.50	2	12,439	0.02%
2018/11/12	18	290.03	4	294.00	297.00	14	12,329	0.11%
2018/11/09	4	289.38	4	293.75	294.00	0	12,298	0.00%
2018/11/08	17	303.06	23	304.00	292.50	-6	12,225	-0.05%
2018/11/07	9	289.72	10	294.65	296.50	-1	12,146	-0.01%
2018/11/06	3	288.50	4	286.75	278.00	-1	11,990	-0.01%
2018/11/05	15	295.30	3	294.17	299.00	12	11,952	0.10%
2018/11/02	4	284.38	34	287.18	287.00	-30	11,943	-0.25%
2018/11/01	0	0.00	4	268.88	270.00	-4	11,716	-0.03%
2018/10/31	0	0.00	22	245.50	245.50	-22	11,649	-0.19%
2018/10/30	12	222.21	2	219.00	223.50	10	11,666	0.09%
2018/10/29	3	206.67	8	216.44	220.50	-5	11,469	-0.04%
2018/10/26	2	217.00	2	200.50	200.50	0	11,380	0.00%
2018/10/25	19	217.39	4	217.25	214.50	15	11,212	0.13%
2018/10/24	2	245.75	5	239.40	238.00	-3	11,080	-0.03%
2018/10/23	4	249.75	3	248.83	245.50	1	10,927	0.01%
2018/10/22	4	249.50	23	252.04	257.00	-19	10,839	-0.18%
2018/10/19	42	250.26	4	250.00	246.50	38	10,748	0.35%
2018/10/18	4	267.75	2	271.75	265.00	2	10,581	0.02%
2018/10/17	8	267.69	9	269.56	269.50	-1	10,438	-0.01%
2018/10/16	9	269.61	20	268.48	258.50	-11	10,298	-0.11%
2018/10/15	15	257.40	25	260.00	262.50	-10	10,177	-0.10%
2018/10/12	7	258.36	6	257.00	260.00	1	10,046	0.01%
2018/10/11	33	247.17	27	246.96	246.50	6	9,807	0.06%
2018/10/09	2	249.25	23	251.76	267.00	-21	9,571	-0.22%
2018/10/08	11	260.45	3	251.00	253.00	8	9,293	0.09%
2018/10/05	22	283.11	6	280.50	275.00	16	9,026	0.18%
2018/10/04	1	304.50	9	306.00	304.50	-8	8,783	-0.09%
2018/10/03	7	316.43	3	312.00	312.50	4	8,652	0.05%
2018/10/02	11	336.23	5	335.40	333.50	6	8,538	0.07%
2018/10/01	13	332.73	7	333.21	339.00	6	8,544	0.07%
2018/09/28	12	331.54	30	332.72	336.50	-18	8,532	-0.21%
2018/09/27	7	337.29	11	334.55	320.00	-4	8,366	-0.05%
2018/09/26	28	341.82	5	343.40	344.00	23	8,331	0.28%
2018/09/25	25	341.60	16	351.31	348.50	9	8,202	0.11%
2018/09/21	5	322.80	17	321.15	331.50	-12	7,889	-0.15%
2018/09/20	17	300.74	7	298.71	301.50	10	7,700	0.13%
2018/09/19	1	301.00	2	296.75	291.50	-1	7,583	-0.01%
2018/09/18	5	295.20	5	292.40	291.50	0	7,552	0.00%
2018/09/17	20	309.40	12	310.00	306.00	8	7,493	0.11%
2018/09/14	6	295.83	13	297.62	314.00	-7	7,337	-0.10%
2018/09/13	8	295.44	7	293.71	285.50	1	7,191	0.01%
2018/09/12	10	300.75	8	299.88	294.00	2	7,042	0.03%
2018/09/11	2	304.00	15	308.83	314.50	-13	6,854	-0.19%
2018/09/10	6	305.83	10	310.55	301.00	-4	6,685	-0.06%
2018/09/07	17	362.59	1	373.00	334.00	16	6,490	0.25%
2018/09/06	4	353.88	5	362.40	364.50	-1	6,290	-0.02%
2018/09/05	0	0.00	3	350.67	352.00	-3	6,239	-0.05%
2018/09/04	8	351.38	3	354.50	354.00	5	6,213	0.08%
2018/09/03	2	375.00	6	364.00	355.00	-4	6,117	-0.07%
2018/08/31	1	391.00	1	394.50	392.00	0	6,010	0.00%
2018/08/30	3	407.67	3	409.67	405.50	0	5,953	0.00%
2018/08/29	7	384.86	12	386.92	394.00	-5	5,874	-0.09%
2018/08/28	6	387.42	1	384.00	384.00	5	5,878	0.09%
2018/08/27	1	382.00	13	389.54	389.00	-12	5,845	-0.21%
2018/08/24	4	369.88	0	0.00	368.00	4	5,848	0.07%
2018/08/23	8	384.19	4	386.88	387.50	4	5,850	0.07%
2018/08/22	8	384.13	4	386.00	382.00	4	5,934	0.07%
2018/08/21	2	381.50	5	389.50	393.00	-3	5,884	-0.05%
2018/08/20	4	367.88	2	379.50	366.00	2	5,792	0.03%
2018/08/17	6	410.17	6	401.00	393.50	0	5,632	0.00%
2018/08/16	3	408.50	3	400.33	409.50	0	5,620	0.00%
2018/08/15	2	402.50	10	402.00	399.50	-8	5,601	-0.14%
2018/08/14	1	401.00	1	412.00	419.00	0	5,582	0.00%
2018/08/13	6	427.67	0	0.00	404.50	6	5,472	0.11%
2018/08/10	2	445.00	2	440.75	449.00	0	5,458	0.00%
2018/08/09	6	444.33	7	457.43	438.00	-1	5,486	-0.02%
2018/08/08	4	500.50	2	464.50	464.50	2	5,522	0.04%
2018/08/07	3	494.17	3	500.00	505.00	0	5,553	0.00%
2018/08/06	8	479.38	6	483.92	485.50	2	5,681	0.04%
2018/08/03	7	468.29	5	475.30	475.00	2	5,806	0.03%
2018/08/02	2	464.00	3	486.00	479.00	-1	5,715	-0.02%
2018/08/01	2	504.00	4	508.50	504.00	-2	5,685	-0.04%
2018/07/31	2	521.00	2	517.00	517.00	0	5,673	0.00%
2018/07/30	1	527.00	1	523.00	523.00	0	5,675	0.00%
2018/07/27	3	533.00	3	538.33	541.00	0	5,696	0.00%
2018/07/26	2	533.00	2	536.00	536.00	0	5,742	0.00%
2018/07/25	2	529.00	1	530.00	530.00	1	5,681	0.02%
2018/07/20	2	527.50	3	533.67	511.00	-1	5,609	-0.02%
2018/07/19	4	521.50	8	520.25	534.00	-4	5,531	-0.07%
2018/07/18	1	511.00	4	497.63	504.00	-3	5,504	-0.05%
2018/07/17	6	511.00	2	500.00	500.00	4	5,495	0.07%
2018/07/16	2	522.00	5	521.20	520.00	-3	5,490	-0.05%
2018/07/13	0	0.00	2	521.00	512.00	-2	5,569	-0.04%
2018/07/12	2	510.00	2	519.50	510.00	0	5,587	0.00%
2018/07/11	4	512.00	2	514.00	514.00	2	5,616	0.04%
2018/07/10	6	522.33	3	520.67	521.00	3	5,676	0.05%
2018/07/09	4	508.00	28	502.50	513.00	-24	5,778	-0.42%
2018/07/06	5	490.20	2	467.00	493.50	3	5,705	0.05%
2018/07/05	2	458.00	2	448.00	449.00	0	5,618	0.00%
2018/07/04	3	474.33	2	455.00	455.00	1	5,605	0.02%
2018/07/03	4	487.75	4	485.50	485.50	0	5,552	0.00%
2018/07/02	2	507.00	2	482.00	482.00	0	5,554	0.00%
2018/06/29	3	503.67	4	503.00	507.00	-1	5,526	-0.02%
2018/06/28	8	525.63	11	509.55	505.00	-3	5,486	-0.05%
2018/06/27	6	516.67	3	528.00	528.00	3	5,472	0.05%
2018/06/26	2	505.00	3	502.33	501.00	-1	5,420	-0.02%
2018/06/25	3	493.33	2	490.50	490.50	1	5,367	0.02%
2018/06/22	2	509.00	4	492.88	492.00	-2	5,387	-0.04%
2018/06/21	5	508.40	2	512.50	514.00	3	5,355	0.06%
2018/06/20	5	495.90	6	488.83	491.50	-1	5,376	-0.02%
2018/06/19	4	520.00	5	507.00	505.00	-1	5,417	-0.02%
2018/06/15	2	535.00	2	519.00	519.00	0	5,434	0.00%
2018/06/14	5	525.20	6	518.67	529.00	-1	5,431	-0.02%
2018/06/13	5	520.20	3	536.00	516.00	2	5,460	0.04%
2018/06/12	4	549.50	2	546.00	546.00	2	5,540	0.04%
2018/06/11	9	542.89	9	550.44	551.00	0	5,489	0.00%
2018/06/08	2	539.00	2	542.00	542.00	0	5,448	0.00%
2018/06/07	7	569.71	8	558.88	554.00	-1	5,420	-0.02%
2018/06/06	9	567.11	10	569.00	567.00	-1	5,440	-0.02%
2018/06/05	6	571.33	4	558.50	560.00	2	5,434	0.04%
2018/06/01	16	575.69	10	574.40	571.00	6	5,380	0.11%
2018/05/31	10	619.70	16	628.25	593.00	-6	5,309	-0.11%
2018/05/30	17	610.59	9	605.11	621.00	8	5,183	0.15%
2018/05/29	8	588.38	6	583.83	584.00	2	5,073	0.04%
2018/05/28	0	0.00	6	578.00	575.00	-6	5,012	-0.12%
2018/05/25	9	552.44	11	559.55	568.00	-2	4,972	-0.04%
2018/05/24	9	537.44	6	538.67	544.00	3	4,904	0.06%
2018/05/23	7	544.57	6	542.83	538.00	1	4,852	0.02%
2018/05/22	9	555.56	6	558.67	542.00	3	4,766	0.06%
2018/05/21	25	563.72	8	562.38	561.00	17	4,740	0.36%
2018/05/18	9	560.78	6	562.33	561.00	3	4,711	0.06%
2018/05/17	8	569.25	9	588.44	560.00	-1	4,688	-0.02%
2018/05/16	18	601.00	18	591.61	580.00	0	4,606	0.00%
2018/05/15	12	586.58	21	594.05	580.00	-9	4,474	-0.20%
2018/05/14	10	553.30	8	571.50	583.00	2	4,405	0.05%
2018/05/11	8	522.88	6.2	523.17	530.00	1.9	4,252	0.04%
2018/05/10	6	500.00	4	500.50	500.00	2	4,107	0.05%
2018/05/09	4	512.50	5	503.40	500.00	-1	4,106	-0.02%
2018/05/08	2	493.00	2	497.00	497.00	0	4,061	0.00%
2018/05/07	1	471.50	1	486.00	490.50	0	4,035	0.00%
2018/05/04	3	471.83	2	491.00	474.00	1	4,039	0.02%
2018/05/03	2	499.00	3	510.00	491.00	-1	4,058	-0.02%
2018/05/02	0	0.00	3	487.83	492.50	-3	4,034	-0.07%
2018/04/30	4	481.88	2	489.00	483.00	2	4,050	0.05%
2018/04/27	0	0.00	1	485.50	488.00	-1	4,112	-0.02%
2018/04/26	3	477.50	6	482.67	477.50	-3	4,229	-0.07%
2018/04/25	3	476.83	3	474.67	475.50	0	4,248	0.00%
2018/04/24	2.1	486.33	0	0.00	475.00	2.1	4,281	0.05%
2018/04/23	0	0.00	1	514.00	508.00	-1	4,248	-0.02%
2018/04/20	6	518.67	12	512.25	508.00	-6	4,268	-0.14%
2018/04/19	12.1	530.21	2	544.00	523.00	10.1	4,248	0.24%
2018/04/18	0	0.00	6	508.33	520.00	-6	4,163	-0.14%
2018/04/17	9	512.67	5	516.80	505.00	4	4,186	0.10%
2018/04/16	19	505.50	8	509.00	519.00	11	4,225	0.26%
2018/04/12	3	469.17	1	475.00	475.00	2	4,055	0.05%
2018/04/10	4	474.50	5	460.70	458.50	-1	4,164	-0.02%
2018/04/09	2	469.00	2	472.00	472.00	0	4,251	0.00%
2018/04/03	2	451.00	3	464.00	464.00	-1	4,209	-0.02%
2018/03/31	2	473.00	7	459.64	455.00	-5	4,237	-0.12%
2018/03/30	2	472.00	2	470.00	470.00	0	4,282	0.00%
2018/03/29	7	467.50	8	468.63	463.50	-1	4,333	-0.02%
2018/03/28	1	464.00	0	0.00	464.00	1	4,310	0.02%
2018/03/27	0	0.00	1	472.00	472.00	-1	4,289	-0.02%
2018/03/23	2	456.50	7	445.29	443.50	-5	4,316	-0.12%
2018/03/22	2	463.00	5	469.70	469.00	-3	4,303	-0.07%
2018/03/21	8	461.50	5	458.00	459.50	3	4,226	0.07%
2018/03/20	3	451.67	3	456.67	458.00	0	4,227	0.00%
2018/03/19	5	469.00	0	0.00	449.50	5	4,232	0.12%
2018/03/16	8	449.25	6	459.83	460.00	2	4,192	0.05%
2018/03/15	3	441.67	3	443.00	443.00	0	4,104	0.00%
2018/03/14	1	443.00	1	441.50	441.50	0	4,184	0.00%
2018/03/13	3	443.00	4	443.50	443.00	-1	4,320	-0.02%
2018/03/12	3	439.17	2	440.00	440.00	1	4,373	0.02%
2018/03/09	1	426.50	1	429.00	426.50	0	4,372	0.00%
2018/03/08	11	426.86	1	428.00	425.50	10	4,415	0.23%
2018/03/07	1	417.00	2	422.50	422.50	-1	4,473	-0.02%
2018/03/06	1	417.00	3	413.67	417.00	-2	4,507	-0.04%
2018/03/05	4	406.25	2	405.25	402.00	2	4,602	0.04%
2018/03/02	1	407.00	1	408.50	409.00	0	4,618	0.00%
2018/03/01	1	427.50	1	421.50	421.50	0	4,643	0.00%
2018/02/27	1	426.00	1	421.00	426.00	0	4,686	0.00%
2018/02/26	2	422.50	6	420.92	419.00	-4	4,705	-0.09%
2018/02/23	2	420.00	2	426.50	420.00	0	4,754	0.00%
2018/02/22	2	424.00	3	416.83	424.00	-1	4,884	-0.02%
2018/02/21	3	420.83	3	424.67	421.00	0	5,035	0.00%
2018/02/12	4	405.63	3	404.33	405.50	1	5,021	0.02%
2018/02/09	2	392.25	3	400.33	402.00	-1	5,047	-0.02%
2018/02/08	2	417.50	0	0.00	415.00	2	5,024	0.04%
2018/02/07	0	0.00	2	419.00	433.00	-2	5,016	-0.04%
2018/02/06	3	398.00	1	393.50	394.00	2	5,086	0.04%
2018/02/01	1	448.50	1	451.00	451.00	0	5,463	0.00%
2018/01/31	3	429.83	2	440.00	446.00	1	5,546	0.02%
2018/01/30	1	444.00	3	442.17	440.50	-2	5,568	-0.04%
2018/01/29	2	445.50	1	438.50	438.50	1	5,573	0.02%
2018/01/26	4	447.50	3	443.83	438.00	1	5,604	0.02%
2018/01/25	1	450.50	0	0.00	452.50	1	5,576	0.02%
2018/01/24	1	474.50	1	468.50	468.50	0	5,552	0.00%
2018/01/23	4.1	472.02	4	480.00	467.50	0.1	5,557	0.00%
2018/01/22	2	462.00	1	461.50	479.00	1	5,541	0.02%
2018/01/19	2	442.00	4	441.38	442.00	-2	5,490	-0.04%
2018/01/18	8	443.31	4	442.25	439.00	4	5,512	0.07%
2018/01/17	4	428.38	0	0.00	427.50	4	5,514	0.07%
2018/01/16	0	0.00	3	437.33	433.00	-3	5,546	-0.05%
2018/01/15	2	431.00	4	430.38	432.00	-2	5,556	-0.04%
2018/01/12	3	431.17	1	433.00	433.00	2	5,644	0.04%
2018/01/11	3	424.00	3	423.00	431.50	0	5,738	0.00%
2018/01/10	3	443.33	4	422.00	417.00	-1	5,738	-0.02%
2018/01/09	2	442.50	1	445.48	445.50	1	5,716	0.02%
2018/01/08	1	433.00	1	435.00	435.00	0	5,727	0.00%
2018/01/05	1	439.00	0	0.00	433.50	1	5,733	0.02%
2018/01/04	2	431.00	2	431.00	430.00	0	5,747	0.00%
2018/01/03	3	424.67	6	428.17	429.00	-3	5,736	-0.05%
2018/01/02	2	399.75	5	396.70	399.00	-3	5,672	-0.05%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－2024/04/09

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

中華信評15日下調環球晶（6488）圓流動性評估結果，由「強健」調整為「允當」，中華信評指出，環球晶2024年至2025......詳全文

環球晶

券商分點績效/獲利分析

美好-富順券商分點個股進出
美好-富順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

美好-富順 券商分點個股進出 美好-富順 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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析