環球晶 (6488)-國票-台中券商分點個股進出

台股 » 個股 » 環球晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環球晶

(6488)

可現股當沖

股價
527
漲跌
▲6
漲幅
+1.15%
成交量
2,697張
產業
上櫃半導體類股
1304人加入追蹤

立即追蹤
本地時間:14:30

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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	522.00	1	525.00	527.00	0	2,311	0.00%
2024/05/29	1	528.00	1	532.00	527.00	0	2,295	0.00%
2024/05/23	1	521.00	2	519.50	520.00	-1	2,336	-0.04%
2024/05/21	2	516.50	0	0.00	517.00	2	2,340	0.09%
2024/05/17	1	516.00	2	519.00	519.00	-1	2,341	-0.04%
2024/05/14	0	0.00	1	510.00	513.00	-1	2,410	-0.04%
2024/05/10	0	0.00	1	512.00	515.00	-1	2,393	-0.04%
2024/05/07	1	533.00	0	0.00	527.00	1	2,318	0.04%
2024/05/03	1	525.00	1	521.00	520.00	0	2,218	0.00%
2024/04/29	1	516.00	0	0.00	518.00	1	2,193	0.05%
2024/04/23	1	505.00	0	0.00	504.00	1	2,218	0.05%
2024/04/19	3	530.33	0	0.00	520.00	3	2,190	0.14%
2024/04/18	0	0.00	1	545.00	547.00	-1	2,135	-0.05%
2024/04/12	1	546.00	0	0.00	545.00	1	2,053	0.05%
2024/04/11	3	547.67	0	0.00	545.00	3	2,023	0.15%
2024/03/29	1	555.00	1	564.00	580.00	0	2,023	0.00%
2024/03/28	2	551.00	1	556.00	555.00	1	1,949	0.05%
2024/03/27	15	544.20	14	548.21	548.00	1	1,912	0.05%
2024/03/26	5	568.60	1	565.00	565.00	4	1,809	0.22%
2024/03/25	1	583.00	0	0.00	582.00	1	1,778	0.06%
2024/03/22	3	598.00	0	0.00	592.00	3	1,772	0.17%
2024/03/21	4	608.00	1	607.00	607.00	3	1,757	0.17%
2024/03/20	2	598.00	2	594.00	594.00	0	1,768	0.00%
2024/03/19	1	588.00	3	591.33	593.00	-2	1,744	-0.11%
2024/03/18	1	576.00	0	0.00	576.00	1	1,727	0.06%
2024/03/15	1	576.00	0	0.00	576.00	1	1,790	0.06%
2024/03/14	3	593.00	1	596.00	592.00	2	1,753	0.11%
2024/03/13	1	620.00	1	609.00	609.00	0	1,739	0.00%
2024/03/12	0	0.00	1	610.00	612.00	-1	1,717	-0.06%
2024/03/11	1	610.00	2	607.94	608.00	-1	1,713	-0.06%
2024/03/08	8	615.88	6	622.67	606.00	2	1,720	0.12%
2024/03/07	1	586.00	4	595.25	596.00	-3	1,631	-0.18%
2024/03/01	0	0.00	0.2	562.00	560.00	-0.2	1,729	-0.01%
2024/02/27	3	564.00	3	568.00	555.00	0	1,691	0.00%
2024/02/22	3	571.00	3	566.00	575.00	0	1,685	0.00%
2024/02/21	1	561.00	0	0.00	562.00	1	1,683	0.06%
2024/02/20	1	557.00	0	0.00	560.00	1	1,680	0.06%
2024/02/19	1	554.00	1	562.00	560.00	0	1,688	0.00%
2024/02/16	1	555.00	0	0.00	562.00	1	1,715	0.06%
2024/02/15	1	560.00	0	0.00	555.00	1	1,696	0.06%
2024/01/24	0	0.00	0	595.00	592.00	0	1,843	0.00%
2024/01/22	1	587.00	1	589.00	589.00	0	1,831	0.00%
2024/01/19	0	0.00	0	588.00	582.00	0	1,830	0.00%
2024/01/11	1	596.00	1.1	599.00	601.00	-0.1	1,737	-0.01%
2024/01/09	1	586.00	2	589.50	589.00	-1	1,729	-0.06%
2024/01/08	2	588.50	2	588.00	586.00	0	1,727	0.00%
2024/01/04	1	582.00	1	579.00	579.00	0	1,719	0.00%
2024/01/03	0	0.00	4	573.00	573.00	-4	1,725	-0.23%
2024/01/02	2	580.50	0	0.00	580.00	2	1,688	0.12%
2023/12/28	6	589.67	6	589.50	588.00	0	1,668	0.00%
2023/12/27	1	596.00	0	0.00	598.00	1	1,629	0.06%
2023/12/26	1	612.00	3	612.33	615.00	-2	1,595	-0.13%
2023/12/25	1	605.00	1	609.00	608.00	0	1,600	0.00%
2023/12/22	2	611.00	3	611.33	612.00	-1	1,587	-0.06%
2023/12/20	4	615.25	4	614.00	613.00	0	1,570	0.00%
2023/12/19	2	620.00	1	615.00	615.00	1	1,553	0.06%
2023/12/18	1	628.00	1	619.02	626.00	0	1,534	0.00%
2023/12/15	4	622.01	5	634.00	628.00	-1	1,520	-0.07%
2023/12/14	1	613.00	1	613.00	613.00	0	1,461	0.00%
2023/12/13	4	613.50	0	0.00	610.00	4	1,447	0.28%
2023/12/08	0	0.00	2	580.00	579.00	-2	1,389	-0.14%
2023/12/07	0	0.00	1.1	576.73	575.00	-1.1	1,380	-0.08%
2023/12/06	1	598.00	2	590.00	587.00	-1	1,365	-0.07%
2023/12/05	2	590.47	2	595.50	594.00	0	1,361	0.00%
2023/12/04	1	591.00	2	589.00	589.00	-1	1,333	-0.08%
2023/12/01	0	0.00	3	580.33	582.00	-3	1,308	-0.23%
2023/11/30	2	592.00	2	586.50	584.00	0	1,291	0.00%
2023/11/29	3	584.33	5.2	589.85	584.00	-2.2	1,259	-0.17%
2023/11/28	1	573.00	2	569.50	580.00	-1	1,217	-0.08%
2023/11/22	1	528.00	1.1	527.78	525.00	-0.1	1,130	-0.01%
2023/11/21	3	531.00	1	531.00	532.00	2	1,120	0.18%
2023/11/20	1	526.00	3	526.67	526.00	-2	1,126	-0.18%
2023/11/17	2	534.00	1	532.00	532.00	1	1,131	0.09%
2023/11/16	1	532.00	2	533.50	536.00	-1	1,127	-0.09%
2023/11/15	2	530.00	2	532.00	532.00	0	1,113	0.00%
2023/11/14	1	522.00	1	522.00	522.00	0	1,082	0.00%
2023/11/13	1	524.00	5	523.80	522.00	-4	1,087	-0.37%
2023/11/10	1	512.00	0	0.00	515.00	1	1,084	0.09%
2023/11/09	1	514.00	0	0.00	514.00	1	1,090	0.09%
2023/11/08	5	516.60	4	510.50	512.00	1	1,091	0.09%
2023/11/06	2	516.00	6	519.83	520.00	-4	1,042	-0.38%
2023/11/03	3	508.33	1	510.00	510.00	2	1,007	0.20%
2023/11/02	3	505.33	1	506.00	506.00	2	1,005	0.20%
2023/11/01	0	0.00	1	495.00	499.50	-1	989	-0.10%
2023/10/31	10	475.00	0	0.00	474.50	10	959	1.04%
2023/10/26	1	463.50	0	0.00	462.50	1	1,009	0.10%
2023/10/25	0	0.00	1	477.00	476.50	-1	1,011	-0.10%
2023/10/18	3	477.00	0	0.00	477.00	3	1,097	0.27%
2023/10/17	0	0.00	13	479.46	478.00	-13	1,099	-1.18%
2023/10/12	0	0.00	1	481.50	481.00	-1	1,194	-0.08%
2023/10/11	1	476.00	1	473.00	471.50	0	1,224	0.00%
2023/10/03	10	463.00	0	0.00	462.00	10	1,280	0.78%
2023/09/27	0	0.00	10	462.50	462.00	-10	1,285	-0.78%
2023/09/26	1	475.00	1	470.00	466.50	0	1,287	0.00%
2023/09/25	2	477.50	0	0.00	474.00	2	1,288	0.16%
2023/09/22	0	0.00	2	471.00	474.50	-2	1,290	-0.15%
2023/09/21	2	470.75	0	0.00	468.50	2	1,285	0.16%
2023/09/20	0	0.00	3	474.50	472.50	-3	1,285	-0.23%
2023/09/18	2	483.75	1	483.50	483.00	1	1,295	0.08%
2023/09/15	4	479.63	1	484.00	483.00	3	1,319	0.23%
2023/09/14	0	0.00	2	478.50	478.50	-2	1,303	-0.15%
2023/09/13	2	464.00	0	0.00	461.00	2	1,287	0.16%
2023/09/08	0	0.00	3	459.00	459.00	-3	1,289	-0.23%
2023/09/07	3.2	471.80	0	0.00	468.00	3.2	1,303	0.25%
2023/09/06	0	0.00	1	472.50	473.00	-1	1,307	-0.08%
2023/09/05	2	473.25	2	474.75	475.50	0	1,307	0.00%
2023/09/04	1	474.00	2	468.00	474.00	-1	1,318	-0.08%
2023/09/01	1	466.50	0	0.00	467.00	1	1,326	0.08%
2023/08/29	2	459.25	1	461.50	461.50	1	1,329	0.08%
2023/08/28	0	0.00	0	461.00	465.00	0	1,323	0.00%
2023/08/22	1	447.50	0	0.00	447.50	1	1,385	0.07%
2023/08/17	0	0.00	3	457.50	457.50	-3	1,405	-0.21%
2023/08/16	3	448.50	0	0.00	451.00	3	1,404	0.21%
2023/08/14	2	468.75	0	0.00	463.50	2	1,414	0.14%
2023/08/09	0	0.00	10	479.00	479.00	-10	1,421	-0.70%
2023/08/02	12	509.17	1	506.00	499.00	11	1,403	0.78%
2023/07/31	0	519.00	1	514.00	514.00	-1	1,359	-0.07%
2023/07/28	0	0.00	1	516.00	519.00	-1	1,357	-0.07%
2023/07/27	3	514.00	2	511.00	512.00	1	1,391	0.07%
2023/07/26	2	518.00	2	511.00	506.00	0	1,391	0.00%
2023/07/25	1.2	525.13	3	523.00	523.00	-1.9	1,383	-0.13%
2023/07/24	3	509.67	0	0.00	508.00	3	1,366	0.22%
2023/07/19	1	536.00	1	517.00	517.00	0	1,359	0.00%
2023/07/18	0	0.00	1	532.00	542.00	-1	1,334	-0.07%
2023/07/17	3	534.33	1	531.00	530.00	2	1,298	0.15%
2023/07/14	4	529.25	1	532.00	532.00	3	1,315	0.23%
2023/07/13	1	522.00	2	515.50	514.00	-1	1,286	-0.08%
2023/07/12	1	498.50	6	514.17	515.00	-5	1,264	-0.40%
2023/07/06	1	498.00	0	0.00	493.50	1	1,253	0.08%
2023/07/05	2	502.00	0	0.00	500.00	2	1,266	0.16%
2023/06/21	0	0.00	1	497.50	493.50	-1	1,335	-0.07%
2023/06/20	1	508.00	0	0.00	507.00	1	1,331	0.08%
2023/06/16	1	512.00	1	515.00	513.00	0	1,372	0.00%
2023/06/13	2	519.00	1	513.00	518.00	1	1,462	0.07%
2023/06/12	1	510.00	1	512.00	509.00	0	1,466	0.00%
2023/06/08	2	507.00	3	509.67	507.00	-1	1,496	-0.07%
2023/06/06	0	0.00	0.5	510.20	511.00	-0.5	1,506	-0.03%
2023/06/05	0	0.00	1	510.00	513.00	-1	1,515	-0.07%
2023/06/02	0	0.00	1	507.00	505.00	-1	1,531	-0.07%
2023/05/31	2	504.50	1	509.00	504.00	1	1,563	0.06%
2023/05/29	1.5	509.33	0.1	507.00	507.00	1.4	1,584	0.09%
2023/05/26	1.1	499.27	1	504.00	499.00	0.1	1,568	0.01%
2023/05/25	1	490.00	0	0.00	491.50	1	1,559	0.06%
2023/05/18	1	486.00	0	0.00	484.50	1	1,564	0.06%
2023/05/08	0	0.00	1	480.50	479.50	-1	1,648	-0.06%
2023/05/05	1	477.50	0	0.00	479.00	1	1,667	0.06%
2023/05/03	1	474.50	0	0.00	472.50	1	1,713	0.06%
2023/05/02	0	0.00	0	491.00	491.00	0	1,702	0.00%
2023/04/27	0	483.00	0	0.00	482.00	0	1,788	0.00%
2023/04/25	0	0.00	0	482.00	478.50	0	1,846	0.00%
2023/04/24	0	0.00	0	478.00	477.00	0	1,855	0.00%
2023/04/21	0	483.50	0	0.00	477.00	0	1,880	0.00%
2023/04/20	0	483.38	0	0.00	482.00	0	1,892	0.00%
2023/04/18	1	497.00	0	0.00	497.50	1	1,898	0.05%
2023/04/13	0	0.00	0	516.00	517.00	0	1,919	0.00%
2023/04/11	0	0.00	1	522.00	522.00	-1	1,904	-0.05%
2023/04/10	1	520.00	1	525.00	519.00	0	1,914	0.00%
2023/03/31	2	518.00	1	521.00	518.00	1	1,918	0.05%
2023/03/28	1	517.00	0	0.00	517.00	1	1,917	0.05%
2023/03/24	0	0.00	0.1	526.00	525.00	-0.1	1,921	-0.01%
2023/03/22	0	0.00	2	517.00	523.00	-2	1,904	-0.11%
2023/03/21	0	508.00	10	509.00	509.00	-10	1,883	-0.53%
2023/03/20	0	0.00	1	505.00	506.00	-1	1,889	-0.05%
2023/03/17	2	507.50	0	0.00	502.00	2	1,896	0.11%
2023/03/16	1	495.00	13	504.38	505.00	-12	1,864	-0.64%
2023/03/15	0	494.50	0	0.00	487.50	0	1,844	0.00%
2023/03/13	1	500.00	1	500.00	497.00	0	1,835	0.00%
2023/03/10	1.1	506.00	1	503.00	504.00	0.1	1,829	0.01%
2023/03/07	0	517.00	1	520.00	515.00	-1	1,900	-0.05%
2023/03/06	0	510.00	0	0.00	510.00	0	1,897	0.00%
2023/03/03	1	507.00	0	0.00	504.00	1	1,917	0.05%
2023/02/24	1	515.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	0	0.00	1	524.00	525.00	-1	1,983	-0.05%
2023/02/22	1.1	508.09	0	0.00	511.00	1.1	2,040	0.05%
2023/02/21	1	520.00	0	0.00	523.00	1	2,073	0.05%
2023/02/20	0	0.00	1	521.00	521.00	-1	2,164	-0.05%
2023/02/16	2	521.00	3	521.00	519.00	-1	2,347	-0.04%
2023/02/15	2	517.00	1	513.00	513.00	1	2,482	0.04%
2023/02/14	1	519.00	1	522.00	524.00	0	2,580	0.00%
2023/02/13	2	519.50	1	523.00	523.00	1	2,613	0.04%
2023/02/10	1	530.00	0	0.00	531.00	1	2,653	0.04%
2023/02/08	2	538.50	2	537.50	540.00	0	2,716	0.00%
2023/02/06	3	529.00	2	521.50	524.00	1	2,853	0.04%
2023/02/03	1	540.00	1	542.00	542.00	0	2,857	0.00%
2023/01/31	2	522.00	1	523.00	523.00	1	2,892	0.03%
2023/01/30	0	0.00	2.1	520.71	530.00	-2.1	2,883	-0.07%
2023/01/17	1	493.50	3	486.00	493.00	-2	2,823	-0.07%
2023/01/13	1	485.00	1	486.00	486.00	0	2,810	0.00%
2023/01/12	0	0.00	4	477.50	481.00	-4	2,796	-0.14%
2023/01/11	2	475.00	2	476.00	477.00	0	2,791	0.00%
2023/01/10	1	468.50	1	470.00	470.00	0	2,790	0.00%
2023/01/09	2	462.25	1	459.00	468.00	1	2,799	0.04%
2023/01/06	1	440.50	1	444.50	445.00	0	2,772	0.00%
2023/01/05	0	0.00	1	439.00	436.00	-1	2,791	-0.04%
2023/01/04	1	443.50	1	443.00	443.00	0	2,809	0.00%
2023/01/03	1	438.00	0	0.00	438.00	1	2,842	0.04%
2022/12/30	1	433.00	1	432.00	427.50	0	2,854	0.00%
2022/12/29	1	423.50	1	427.50	430.50	0	2,868	0.00%
2022/12/28	1	431.50	1	428.00	428.00	0	2,899	0.00%
2022/12/26	2	434.75	1	438.00	438.00	1	2,937	0.03%
2022/12/23	2	438.50	2	434.00	435.50	0	2,979	0.00%
2022/12/22	1	444.50	2	448.50	447.00	-1	2,987	-0.03%
2022/12/21	1	451.00	1	448.50	441.50	0	3,010	0.00%
2022/12/19	0	0.00	1	457.00	455.50	-1	3,079	-0.03%
2022/12/16	3	458.33	0	0.00	455.50	3	3,084	0.10%
2022/12/15	1	468.50	1	472.50	471.50	0	3,080	0.00%
2022/12/14	1	467.00	4	465.25	470.50	-3	3,097	-0.10%
2022/12/13	2	461.00	0	0.00	454.50	2	3,089	0.06%
2022/12/12	2	456.00	1	460.50	460.50	1	3,086	0.03%
2022/12/09	4	466.25	2	468.25	463.00	2	3,108	0.06%
2022/12/08	3	461.00	2	462.00	464.00	1	3,111	0.03%
2022/12/07	0	0.00	1	470.00	462.00	-1	3,132	-0.03%
2022/12/06	0	0.00	1	484.50	476.50	-1	3,112	-0.03%
2022/12/01	2	483.75	0	0.00	486.00	2	3,123	0.06%
2022/11/30	1	469.00	0	0.00	470.00	1	3,087	0.03%
2022/11/29	0	0.00	1	466.50	465.00	-1	3,087	-0.03%
2022/11/25	2	481.50	2	483.00	480.00	0	3,082	0.00%
2022/11/24	0	0.00	2	484.25	484.50	-2	3,066	-0.07%
2022/11/23	0	0.00	2	468.00	466.00	-2	3,034	-0.07%
2022/11/22	0	0.00	1	471.00	476.50	-1	3,032	-0.03%
2022/11/18	1	472.50	1.1	471.91	476.00	-0.1	3,014	0.00%
2022/11/17	22	487.57	0	0.00	486.00	22	2,952	0.75%
2022/11/16	0.1	491.00	1.1	497.36	495.00	-1	2,918	-0.03%
2022/11/15	3.5	494.84	2.4	482.90	499.00	1.1	2,841	0.04%
2022/11/14	1	468.00	0	0.00	463.50	1	2,743	0.04%
2022/11/11	1	448.00	2	448.50	460.00	-1	2,687	-0.04%
2022/11/10	3	413.00	3.1	418.07	424.00	-0.1	2,573	0.00%
2022/11/09	0.1	400.00	0	0.00	402.00	0.1	2,506	0.00%
2022/11/08	0	0.00	3	397.00	391.00	-3	2,482	-0.12%
2022/11/07	2	381.25	2	382.00	382.50	0	2,425	0.00%
2022/11/04	2	376.25	1	374.00	379.50	1	2,415	0.04%
2022/11/03	2	359.75	2	362.75	372.00	0	2,390	0.00%
2022/11/02	2	369.50	0	0.00	362.50	2	2,358	0.08%
2022/11/01	0	0.00	7	356.07	359.50	-7	2,257	-0.31%
2022/10/31	12	354.67	5	359.00	358.50	7	2,272	0.31%
2022/10/27	2	348.00	2	351.50	354.00	0	2,250	0.00%
2022/10/26	0	0.00	1	340.00	341.50	-1	2,251	-0.04%
2022/10/25	0	0.00	1	336.00	335.50	-1	2,242	-0.04%
2022/10/19	0	0.00	5	352.50	342.50	-5	2,289	-0.22%
2022/10/18	5	354.00	0	0.00	350.00	5	2,305	0.22%
2022/10/17	5	332.00	10	343.50	351.50	-5	2,354	-0.21%
2022/10/14	5.1	347.13	1	353.00	353.00	4.1	2,372	0.17%
2022/10/13	1	344.00	1	339.00	333.50	0	2,417	0.00%
2022/10/11	1.1	340.73	0	0.00	340.50	1.1	2,422	0.05%
2022/10/04	0	0.00	1	372.50	376.50	-1	2,452	-0.04%
2022/10/03	1	357.50	1	353.50	359.00	0	2,449	0.00%
2022/09/29	3	365.50	5	363.70	359.50	-2	2,451	-0.08%
2022/09/28	2	370.50	1	362.00	362.00	1	2,461	0.04%
2022/09/27	1	368.00	2	378.00	378.00	-1	2,458	-0.04%
2022/09/26	1	388.00	0	0.00	382.00	1	2,447	0.04%
2022/09/22	0	0.00	2	421.50	416.50	-2	2,497	-0.08%
2022/09/20	0	0.00	1	438.50	434.00	-1	2,603	-0.04%
2022/09/19	1	431.50	0	0.00	431.50	1	2,630	0.04%
2022/09/13	0	0.00	0	465.50	464.00	0	2,660	0.00%
2022/09/08	0	0.00	1	451.00	458.00	-1	2,706	-0.04%
2022/09/07	0	0.00	8	439.63	440.00	-8	2,715	-0.29%
2022/09/01	1	471.50	0	0.00	471.50	1	2,727	0.04%
2022/08/31	0	0.00	0	480.50	486.00	0	2,755	0.00%
2022/08/29	5	480.00	0	0.00	471.00	5	2,740	0.18%
2022/08/26	5	510.00	5	504.40	500.00	0	2,726	0.00%
2022/08/22	0	0.00	1	507.00	497.00	-1	2,895	-0.03%
2022/08/19	1	516.00	2	515.00	514.00	-1	2,890	-0.03%
2022/08/17	2	510.00	0	0.00	503.00	2	2,864	0.07%
2022/08/16	2	502.00	4	504.47	509.00	-2	2,871	-0.07%
2022/08/15	2	495.75	5	485.00	495.00	-3	2,840	-0.11%
2022/08/12	0	0.00	5	484.50	484.50	-5	2,828	-0.18%
2022/08/11	5	475.50	2	476.50	481.50	3	2,846	0.11%
2022/08/10	6	467.25	0	0.00	464.00	6	2,850	0.21%
2022/08/09	1	475.55	6	475.92	475.00	-5	2,861	-0.17%
2022/08/08	2	471.00	1	472.00	474.00	1	2,896	0.03%
2022/08/05	0	0.00	3	465.50	475.50	-3	2,966	-0.10%
2022/08/04	1	451.50	1	457.00	448.00	0	2,946	0.00%
2022/08/03	1	453.50	6	456.58	457.50	-5	2,951	-0.17%
2022/08/02	10	448.00	0	0.00	455.00	10	2,956	0.34%
2022/07/29	2.1	459.33	1	469.00	454.00	1.1	2,974	0.04%
2022/07/28	1	460.50	1	469.50	459.00	0	2,996	0.00%
2022/07/25	1	458.50	0	0.00	461.00	1	2,993	0.03%
2022/07/22	1	468.00	2	478.00	478.00	-1	2,992	-0.03%
2022/07/21	2	456.25	1	457.50	465.00	1	3,011	0.03%
2022/07/20	0	456.00	9.1	455.09	449.50	-9.1	3,009	-0.30%
2022/07/19	2	428.00	1	431.50	430.50	1	2,986	0.03%
2022/07/15	1	424.00	1	435.50	435.50	0	2,952	0.00%
2022/07/14	0	0.00	0.1	409.00	422.00	-0.1	2,945	0.00%
2022/07/13	5	424.00	0	0.00	408.50	5	2,908	0.17%
2022/07/12	2.2	419.02	2	414.75	403.50	0.2	2,880	0.01%
2022/07/11	2	438.25	3	437.17	435.50	-1	2,857	-0.03%
2022/07/08	4	431.00	3	435.50	433.50	1	2,844	0.04%
2022/07/07	1	423.00	3	419.00	423.50	-2	2,822	-0.07%
2022/07/06	2	407.50	0	0.00	407.50	2	2,814	0.07%
2022/07/05	1	420.00	3	433.67	428.00	-2	2,787	-0.07%
2022/07/04	1	429.00	0	0.00	430.50	1	2,771	0.04%
2022/07/01	0	0.00	1	436.50	436.50	-1	2,738	-0.04%
2022/06/29	3.2	471.75	2	478.50	475.50	1.2	2,631	0.05%
2022/06/28	2	492.75	1	496.00	493.00	1	2,549	0.04%
2022/06/27	3	517.00	3	520.33	519.00	0	2,498	0.00%
2022/06/24	2	499.50	4	500.63	492.00	-2	2,467	-0.08%
2022/06/22	4	504.75	0	0.00	501.00	4	2,455	0.16%
2022/06/21	2.1	516.93	0	0.00	521.00	2.1	2,429	0.08%
2022/06/20	1	521.00	1	525.99	502.00	0	2,415	0.00%
2022/06/17	0	0.00	1	526.00	530.00	-1	2,381	-0.04%
2022/06/16	1	588.00	3	574.33	558.00	-2	2,362	-0.08%
2022/06/15	1	577.00	1	580.00	576.00	0	2,360	0.00%
2022/06/14	1	584.00	0	0.00	584.00	1	2,421	0.04%
2022/06/13	2	591.49	1	579.00	577.00	1	2,456	0.04%
2022/06/10	3	611.00	1	613.00	617.00	2	2,452	0.08%
2022/06/09	1	617.00	3	616.67	625.00	-2	2,452	-0.08%
2022/06/08	0	0.00	2	605.50	606.00	-2	2,400	-0.08%
2022/06/07	1	611.98	0	0.00	608.00	1	2,419	0.04%
2022/06/06	2	613.00	7	611.57	618.00	-5	2,428	-0.21%
2022/06/02	4	623.50	1	620.00	626.00	3	2,463	0.12%
2022/06/01	8	619.88	4	621.25	622.00	4	2,500	0.16%
2022/05/31	5	620.40	9	622.33	624.00	-4	2,499	-0.16%
2022/05/30	6	577.67	35	576.89	604.00	-29	2,425	-1.20%
2022/05/27	1	546.00	4	550.25	557.00	-3	2,347	-0.13%
2022/05/26	1	545.00	0	0.00	538.00	1	2,358	0.04%
2022/05/24	2	544.50	1	550.00	540.00	1	2,407	0.04%
2022/05/23	2	573.50	0	0.00	567.00	2	2,377	0.08%
2022/05/20	0	0.00	1	573.00	574.00	-1	2,382	-0.04%
2022/05/19	51	565.27	1	569.00	575.00	50	2,374	2.11%
2022/05/18	11	578.55	124	576.67	575.00	-113	2,354	-4.80%	大賣/鉅額交易
2022/05/17	3	574.00	2	567.50	574.00	1	2,334	0.04%
2022/05/16	117	569.06	12	578.92	561.00	105	2,328	4.51%	大買/鉅額交易
2022/05/13	0	0.00	211	563.57	556.00	-211	2,284	-9.24%	大賣/鉅額交易
2022/05/12	2	518.50	1	530.00	514.00	1	2,236	0.04%
2022/05/11	6	533.00	7	536.00	533.00	-1	2,286	-0.04%
2022/05/09	9	530.44	0	0.00	528.00	9	2,396	0.38%
2022/05/06	2	547.00	1	554.00	554.00	1	2,483	0.04%
2022/05/05	203	576.97	4.1	575.07	569.00	199	2,574	7.73%	大買/鉅額交易
2022/05/04	2	544.50	3	549.33	543.00	-1	2,529	-0.04%
2022/05/03	0	517.00	0	0.00	519.00	0	2,508	0.00%
2022/04/29	4	524.25	4	529.25	520.00	0	2,569	0.00%
2022/04/28	3	521.33	3	524.00	516.00	0	2,592	0.00%
2022/04/27	0	501.00	1	504.00	498.00	-1	2,596	-0.04%
2022/04/26	0.1	550.00	0	537.00	531.00	0	2,571	0.00%
2022/04/25	0	546.00	1	549.00	549.00	-1	2,611	-0.04%
2022/04/21	1	591.00	1	595.00	592.00	0	2,645	0.00%
2022/04/20	1	589.00	0	0.00	580.00	1	2,695	0.04%
2022/04/15	1.1	601.73	1	609.00	602.00	0.1	2,794	0.00%
2022/04/14	1	620.00	1	623.00	623.00	0	2,796	0.00%
2022/04/13	1	617.00	0	0.00	620.00	1	2,823	0.04%
2022/04/12	3.1	610.35	0	0.00	612.00	3.1	2,839	0.11%
2022/04/11	1	634.00	1	638.00	630.00	0	2,830	0.00%
2022/04/08	2	653.50	1	660.00	654.00	1	2,850	0.04%
2022/04/07	0	0.00	4	667.75	663.00	-4	2,862	-0.14%
2022/03/29	1	664.00	0	0.00	665.00	1	3,028	0.03%
2022/03/28	0	660.00	1	659.00	661.00	-1	3,022	-0.03%
2022/03/25	1	681.00	0	0.00	671.00	1	3,013	0.03%
2022/03/24	0	0.00	1	685.00	685.00	-1	2,991	-0.03%
2022/03/23	1	679.00	1	682.00	673.00	0	2,997	0.00%
2022/03/22	0	672.00	0	0.00	674.00	0	3,025	0.00%
2022/03/21	2	681.50	2	686.00	674.00	0	3,033	0.00%
2022/03/18	2	675.50	1	681.00	674.00	1	3,026	0.03%
2022/03/17	3	670.67	6.1	671.70	679.00	-3.1	3,000	-0.10%
2022/03/16	3	632.00	5	633.61	634.00	-2	2,934	-0.07%
2022/03/15	1.2	627.16	1	613.00	606.00	0.2	2,888	0.01%
2022/03/14	4	644.00	4	649.50	642.00	0	2,880	0.00%
2022/03/10	2	641.02	1	646.96	640.00	1	2,894	0.03%
2022/03/09	1	631.00	1	635.00	629.00	0	2,881	0.00%
2022/03/08	0	618.00	0	0.00	615.00	0	2,874	0.00%
2022/03/07	1	628.00	3	633.99	625.00	-2	2,849	-0.07%
2022/03/04	1	675.04	0	0.00	671.00	1	2,799	0.04%
2022/03/03	3	689.33	0	0.00	690.00	3	2,801	0.11%
2022/03/02	1	697.00	0	0.00	698.00	1	2,822	0.04%
2022/03/01	0	0.00	1	699.82	700.00	-1	2,839	-0.04%
2022/02/25	1	689.00	0	0.00	688.00	1	2,907	0.03%
2022/02/24	2	695.50	0	0.00	686.00	2	2,908	0.07%
2022/02/23	3	708.67	1	710.00	710.00	2	2,923	0.07%
2022/02/22	1	709.01	0	0.00	705.00	1	2,936	0.03%
2022/02/21	1	710.00	2	717.02	720.00	-1	2,919	-0.03%
2022/02/18	0	721.00	0	0.00	715.00	0	2,926	0.00%
2022/02/17	2	715.50	1	718.00	717.00	1	2,919	0.03%
2022/02/16	1	722.00	0.1	729.51	722.00	0.9	2,917	0.03%
2022/02/15	2	726.00	1	730.00	719.00	1	2,924	0.03%
2022/02/11	1	713.14	1	718.00	735.00	0	2,921	0.00%
2022/02/10	0.1	725.50	4	720.75	732.00	-3.9	2,865	-0.14%
2022/02/09	4	697.50	0	0.00	699.00	4	2,804	0.14%
2022/02/08	5	706.40	1	716.00	694.00	4	2,763	0.14%
2022/02/07	1	717.00	1	722.00	720.00	0	2,658	0.00%
2022/01/24	1	784.00	1	788.00	781.00	0	2,620	0.00%
2022/01/21	2	774.50	0	0.00	764.00	2	2,591	0.08%
2022/01/20	0	0.00	1	794.00	785.00	-1	2,557	-0.04%
2022/01/19	1	775.00	1	795.00	795.00	0	2,525	0.00%
2022/01/18	2	817.53	2	812.00	800.00	0	2,476	0.00%
2022/01/17	2	841.50	1	836.00	841.00	1	2,431	0.04%
2022/01/14	4	870.50	1	858.00	860.00	3	2,393	0.13%
2022/01/13	0	879.50	0	891.00	884.00	0	2,366	0.00%
2022/01/12	1	871.02	3	870.67	872.00	-2	2,330	-0.09%
2022/01/11	3	832.33	1	851.00	820.00	2	2,252	0.09%
2022/01/07	1	855.00	1	860.00	834.00	0	2,242	0.00%
2022/01/06	1	864.00	0	0.00	845.00	1	2,238	0.04%
2022/01/05	1	878.00	1	883.00	879.00	0	2,240	0.00%
2022/01/04	0	0.00	3	884.00	885.00	-3	2,239	-0.13%
2022/01/03	4	882.00	1	873.00	871.00	3	2,234	0.13%
2021/12/29	0	0.00	1	886.00	875.00	-1	2,236	-0.04%
2021/12/28	0	870.00	1	863.00	872.00	-1	2,230	-0.04%
2021/12/27	2	854.50	2	863.51	857.00	0	2,238	0.00%
2021/12/24	2	848.00	1	843.00	846.00	1	2,234	0.04%
2021/12/23	6	853.33	7.1	849.80	846.00	-1.1	2,237	-0.05%
2021/12/17	2	808.50	1	808.00	806.00	1	2,219	0.05%
2021/12/16	1	823.00	2	828.00	821.00	-1	2,223	-0.04%
2021/12/15	1	792.00	1	797.00	798.00	0	2,197	0.00%
2021/12/08	0	0.00	0	812.00	806.00	0	2,203	0.00%
2021/12/07	1	801.00	0	0.00	801.00	1	2,206	0.05%
2021/12/06	1	822.00	1	827.00	812.00	0	2,189	0.00%
2021/12/03	0	0.00	0	815.00	819.00	0	2,190	0.00%
2021/12/02	1	797.00	0	0.00	802.00	1	2,200	0.05%
2021/11/30	1	829.00	1	835.03	815.00	0	2,207	0.00%
2021/11/26	1	816.00	1	821.00	808.00	0	2,189	0.00%
2021/11/25	2	849.00	1	856.00	846.00	1	2,179	0.05%
2021/11/24	1	878.00	1	851.00	852.00	0	2,195	0.00%
2021/11/23	1	836.00	1	829.00	834.00	0	2,138	0.00%
2021/11/22	0	0.00	1.2	828.82	844.00	-1.2	2,175	-0.05%
2021/11/19	1	817.00	1	821.84	810.00	0	2,182	0.00%
2021/11/18	3	799.67	2	802.50	808.00	1	2,193	0.05%
2021/11/17	3	801.67	2	807.50	804.00	1	2,201	0.05%
2021/11/16	0	0.00	2	798.00	796.00	-2	2,203	-0.09%
2021/11/15	3	801.33	1	804.90	799.00	2	2,215	0.09%
2021/11/12	1	801.00	0	0.00	786.00	1	2,228	0.04%
2021/11/11	1	784.00	1	791.00	799.00	0	2,219	0.00%
2021/11/10	1	795.00	0	794.00	795.00	1	2,231	0.04%
2021/11/09	0	778.67	0	0.00	779.00	0	2,219	0.00%
2021/11/05	0	0.00	0	775.50	773.00	0	2,243	0.00%
2021/11/03	1	753.02	2	752.00	751.00	-1	2,217	-0.04%
2021/11/02	2	787.99	2	771.00	771.00	0	2,191	0.00%
2021/11/01	2	769.00	2	771.00	780.00	0	2,137	0.00%
2021/10/29	0	0.00	1	755.00	760.00	-1	2,149	-0.05%
2021/10/28	0	0.00	1	758.00	746.00	-1	2,115	-0.05%
2021/10/22	0	0.00	1	771.00	760.00	-1	2,077	-0.05%
2021/10/21	2	770.50	2	767.00	761.00	0	2,075	0.00%
2021/10/18	0.2	764.00	0	0.00	748.00	0.2	2,036	0.01%
2021/10/15	3	764.67	1	767.00	763.00	2	2,037	0.10%
2021/10/14	1	748.00	0	0.00	743.00	1	2,022	0.05%
2021/10/13	1	742.00	0	0.00	734.00	1	2,003	0.05%
2021/10/12	0	0.00	1	767.00	765.00	-1	1,968	-0.05%
2021/10/07	1	780.00	1.1	783.98	784.00	-0.1	1,941	0.00%
2021/10/05	1	749.00	0	0.00	749.00	1	1,935	0.05%
2021/10/04	1	770.77	0	0.00	736.00	1	1,913	0.05%
2021/10/01	0	771.00	0	0.00	767.00	0	1,892	0.00%
2021/09/30	0	801.00	0	0.00	795.00	0	1,859	0.00%
2021/09/29	0	810.00	0	0.00	798.00	0	1,843	0.00%
2021/09/28	0	832.00	0	0.00	830.00	0	1,829	0.00%
2021/09/27	1	850.02	0	0.00	844.00	1	1,821	0.06%
2021/09/23	0	0.00	0	864.90	859.00	0	1,885	0.00%
2021/09/22	1	846.10	0	0.00	845.00	1	1,908	0.05%
2021/09/16	0	884.00	0	0.00	875.00	0	1,916	0.00%
2021/09/15	0.1	890.50	0	0.00	888.00	0.1	1,970	0.00%
2021/09/13	0	900.00	0	0.00	895.00	0	2,000	0.00%
2021/09/10	0	0.00	1.1	910.05	920.00	-1.1	2,004	-0.05%
2021/09/08	0	0.00	1	862.00	865.00	-1	2,048	-0.05%
2021/09/06	0.1	879.00	1	899.00	901.00	-1	2,027	-0.05%
2021/09/03	0	0.00	3	873.33	885.00	-3	1,996	-0.15%
2021/09/02	1	878.00	1	861.00	854.00	0	1,983	0.00%
2021/08/30	0	0.00	0.1	880.00	873.00	-0.1	2,052	0.00%
2021/08/26	1.1	823.67	1	848.00	821.00	0.1	2,048	0.00%
2021/08/25	1	839.00	2	844.50	855.00	-1	2,000	-0.05%
2021/08/24	4	784.00	4	784.00	778.00	0	1,960	0.00%
2021/08/23	1	785.00	0	0.00	785.00	1	1,990	0.05%
2021/08/20	1	768.00	0	0.00	754.00	1	1,996	0.05%
2021/08/19	0	0.00	1	775.00	777.00	-1	2,017	-0.05%
2021/08/17	1	777.00	1	752.00	750.00	0	2,165	0.00%
2021/08/11	1	809.00	1	800.00	799.00	0	2,137	0.00%
2021/08/10	1	832.00	2	835.50	829.00	-1	2,174	-0.05%
2021/08/09	1	847.00	1	852.00	847.00	0	2,232	0.00%
2021/08/06	1	864.00	1	863.00	863.00	0	2,294	0.00%
2021/07/29	1	850.00	1	845.00	862.00	0	2,830	0.00%
2021/07/28	1	843.00	1	847.00	842.00	0	2,959	0.00%
2021/07/26	0	0.00	1	895.00	891.00	-1	2,991	-0.03%
2021/07/19	0	892.00	1	882.00	891.00	-1	3,111	-0.03%
2021/07/16	2	894.00	0	0.00	894.00	2	3,176	0.06%
2021/07/15	1	899.00	2	901.00	905.00	-1	3,255	-0.03%
2021/07/13	1	947.00	1	940.00	933.00	0	3,432	0.00%
2021/07/08	0	0.00	1	922.00	900.00	-1	3,465	-0.03%
2021/07/02	0	0.00	1	904.00	907.00	-1	3,751	-0.03%
2021/07/01	2	918.00	4	913.25	900.00	-2	3,789	-0.05%
2021/06/30	2	943.50	8	933.75	919.00	-6	3,849	-0.16%
2021/06/29	0	0.00	4	938.50	910.00	-4	3,845	-0.10%
2021/06/28	3	908.00	1	909.00	905.00	2	3,840	0.05%
2021/06/25	6	924.67	0	0.00	920.00	6	3,876	0.15%
2021/06/24	4	910.00	3	926.00	935.00	1	3,904	0.03%
2021/06/23	1	872.00	2	890.50	887.00	-1	3,876	-0.03%
2021/06/22	2	865.00	2	875.00	855.00	0	3,866	0.00%
2021/06/21	2	872.50	3	864.33	865.00	-1	3,889	-0.03%
2021/06/18	8	898.63	3	906.33	883.00	5	3,902	0.13%
2021/06/17	1	851.00	3	879.67	885.00	-2	3,891	-0.05%
2021/06/16	6	863.17	5	869.60	856.00	1	3,902	0.03%
2021/06/15	0	0.00	1	863.00	862.00	-1	3,950	-0.03%
2021/06/11	1	869.00	1	860.00	857.00	0	4,043	0.00%
2021/06/10	2	878.50	2	870.00	868.00	0	4,123	0.00%
2021/06/09	5	876.40	3	876.00	873.00	2	4,152	0.05%
2021/06/08	11	872.27	10	872.50	862.00	1	4,159	0.02%
2021/06/07	3	858.67	3	857.33	852.00	0	4,184	0.00%
2021/06/04	3	846.67	3	853.00	852.00	0	4,235	0.00%
2021/06/03	2	837.50	3	846.00	850.00	-1	4,281	-0.02%
2021/06/02	5	828.60	3	819.67	816.00	2	4,317	0.05%
2021/06/01	5	840.20	1	838.00	838.00	4	4,418	0.09%
2021/05/28	2	810.00	3	798.33	799.00	-1	4,509	-0.02%
2021/05/27	4	797.00	2	795.00	791.00	2	4,561	0.04%
2021/05/26	3	812.00	3	811.67	805.00	0	4,624	0.00%
2021/05/25	1	771.00	6	776.00	805.00	-5	4,654	-0.11%
2021/05/24	2	751.00	0	0.00	743.00	2	4,717	0.04%
2021/05/21	2	762.50	11.1	762.52	760.00	-9.1	4,807	-0.19%
2021/05/20	3	753.67	3	742.00	742.00	0	4,908	0.00%
2021/05/19	3	753.00	6	752.33	752.00	-3	4,972	-0.06%
2021/05/18	3	765.67	1	760.00	754.00	2	5,021	0.04%
2021/05/17	1	727.00	3	718.67	738.00	-2	5,010	-0.04%
2021/05/14	3	717.00	3	714.00	715.00	0	4,974	0.00%
2021/05/13	8	682.38	6	680.50	689.00	2	4,943	0.04%
2021/05/12	7	660.86	7	656.14	650.00	0	4,882	0.00%
2021/05/11	1	688.96	2	684.50	676.00	-1	4,810	-0.02%
2021/05/10	3	726.33	3	727.67	711.00	0	4,760	0.00%
2021/05/07	16	745.50	8	737.75	766.00	8	4,737	0.17%
2021/05/06	7	732.71	7	725.29	727.00	0	4,665	0.00%
2021/05/05	9	786.22	5	794.60	769.00	4	4,590	0.09%
2021/05/04	5	843.00	4	846.00	854.00	1	4,524	0.02%
2021/05/03	2	855.00	3	844.33	840.00	-1	4,615	-0.02%
2021/04/29	3	876.00	3	862.00	864.00	0	4,727	0.00%
2021/04/28	2	861.00	3	851.33	853.00	-1	4,728	-0.02%
2021/04/27	2	862.50	2	871.50	864.00	0	4,756	0.00%
2021/04/26	2	858.50	3	860.67	861.00	-1	4,765	-0.02%
2021/04/23	4	834.50	5	846.20	840.00	-1	4,784	-0.02%
2021/04/22	6	838.17	3.1	822.79	811.00	3	4,871	0.06%
2021/04/21	3	894.67	5	898.80	866.00	-2	4,903	-0.04%
2021/04/20	7	864.71	8	881.38	875.00	-1	4,868	-0.02%
2021/04/19	3	820.33	7	824.29	831.00	-4	4,775	-0.08%
2021/04/16	1	803.00	0	0.00	797.00	1	4,763	0.02%
2021/04/15	0	0.00	1	793.00	801.00	-1	4,809	-0.02%
2021/04/14	7	781.14	3	800.67	778.00	4	4,813	0.08%
2021/04/13	2	797.50	3	804.67	792.00	-1	4,820	-0.02%
2021/04/12	6.1	809.82	3	820.67	798.00	3.1	4,804	0.06%
2021/04/09	4	828.25	4	824.00	820.00	0	4,817	0.00%
2021/04/08	5	809.80	7	811.43	832.00	-2	4,804	-0.04%
2021/04/07	4	781.25	2	783.50	787.00	2	4,807	0.04%
2021/04/06	5	773.60	12	781.28	795.00	-7	4,897	-0.14%
2021/04/01	6	758.33	2	755.00	759.00	4	4,860	0.08%
2021/03/31	1	748.00	1	751.98	750.00	0	4,846	0.00%
2021/03/29	3	739.00	5	744.60	738.00	-2	4,899	-0.04%
2021/03/26	2	718.00	1	723.00	721.00	1	4,978	0.02%
2021/03/25	3	721.00	2	718.00	716.00	1	4,978	0.02%
2021/03/24	1	725.00	0	0.00	730.00	1	4,997	0.02%
2021/03/23	0	0.00	0	725.00	717.00	0	4,977	0.00%
2021/03/22	0	0.00	2	720.50	717.00	-2	4,979	-0.04%
2021/03/19	4	720.75	0	0.00	719.00	4	4,946	0.08%
2021/03/18	1	740.00	5	741.80	740.00	-4	4,913	-0.08%
2021/03/17	3	748.00	1	744.00	743.00	2	4,885	0.04%
2021/03/16	2	767.00	5	766.40	770.00	-3	4,819	-0.06%
2021/03/15	0	0.00	1	746.00	744.00	-1	4,774	-0.02%
2021/03/12	5	742.20	3	740.00	735.00	2	4,743	0.04%
2021/03/11	8	731.00	11	732.36	740.00	-3	4,726	-0.06%
2021/03/10	0	0.00	4	700.00	704.00	-4	4,679	-0.09%
2021/03/09	6	688.50	2	685.00	685.00	4	4,765	0.08%
2021/03/08	4	725.00	0	0.00	705.00	4	4,902	0.08%
2021/03/05	9	708.44	11	714.55	716.00	-2	5,076	-0.04%
2021/03/04	8	703.62	5	707.60	700.00	3	4,999	0.06%
2021/03/03	16	720.00	17	721.88	723.00	-1	4,969	-0.02%
2021/03/02	5	753.20	2	772.50	740.00	3	4,966	0.06%
2021/02/26	9	747.57	8	748.63	740.00	1	4,962	0.02%
2021/02/24	2	768.50	2	770.00	754.00	0	5,016	0.00%
2021/02/23	10	772.11	16	774.00	779.00	-6	4,853	-0.12%
2021/02/22	4	762.00	9	766.78	782.00	-5	4,760	-0.11%
2021/02/19	0	0.00	2	712.00	711.00	-2	4,653	-0.04%
2021/02/18	0	0.00	0.1	708.00	707.00	-0.1	4,621	0.00%
2021/02/17	2	684.00	11	690.18	697.00	-9	4,559	-0.20%
2021/02/05	12	640.59	0	0.00	634.00	12	4,501	0.27%
2021/02/04	2	635.50	1	631.00	651.00	1	4,469	0.02%
2021/02/03	6.1	679.49	5	660.66	653.00	1	4,441	0.02%
2021/02/02	1	677.00	2	667.99	674.00	-1	4,422	-0.02%
2021/02/01	4	630.71	4	645.50	649.00	0	4,392	0.00%
2021/01/29	3	628.07	0	0.00	620.00	3	4,369	0.07%
2021/01/28	0	661.00	0	0.00	656.00	0	4,365	0.00%
2021/01/26	1	666.00	2	668.00	673.00	-1	4,405	-0.02%
2021/01/25	14	705.07	4	712.75	690.00	10	4,343	0.23%
2021/01/22	0	0.00	7	697.29	716.00	-7	4,205	-0.17%
2021/01/21	0	646.00	4.1	658.88	651.00	-4.1	4,093	-0.10%
2021/01/20	4	651.02	1	675.00	654.00	3	4,065	0.07%
2021/01/19	1	666.00	2	673.50	666.00	-1	4,048	-0.02%
2021/01/18	1	658.02	1	666.00	657.00	0	4,016	0.00%
2021/01/15	5	675.70	6	683.33	662.00	-1	3,976	-0.02%
2021/01/14	2	709.00	0	0.00	700.00	2	3,929	0.05%
2021/01/13	0	0.00	2	723.50	726.00	-2	3,859	-0.05%
2021/01/12	4.1	720.04	2	730.00	715.00	2.1	3,860	0.05%
2021/01/11	6	740.00	1	729.00	740.00	5	3,849	0.13%
2021/01/08	3	725.00	4	722.25	729.00	-1	3,866	-0.03%
2021/01/07	1	714.00	0	0.00	714.00	1	3,933	0.03%
2021/01/06	0	0.00	2	705.00	713.00	-2	3,922	-0.05%
2021/01/05	1	706.03	0	0.00	709.00	1	3,867	0.03%
2021/01/04	2	710.00	2	711.50	720.00	0	3,868	0.00%
2020/12/31	0	0.00	1	706.00	708.00	-1	3,810	-0.03%
2020/12/30	6	725.33	4	731.50	725.00	2	3,761	0.05%
2020/12/29	3	685.00	9	685.67	704.00	-6	3,628	-0.17%
2020/12/28	9	661.44	3	662.67	651.00	6	3,492	0.17%
2020/12/25	0	0.00	1	655.00	655.00	-1	3,447	-0.03%
2020/12/24	1	640.00	1	646.00	637.00	0	3,423	0.00%
2020/12/23	11	654.45	10	650.80	647.00	1	3,414	0.03%
2020/12/22	8	637.88	6	646.83	639.00	2	3,342	0.06%
2020/12/21	0	0.00	2	610.00	611.00	-2	3,252	-0.06%
2020/12/18	1	614.00	1	615.00	612.00	0	3,264	0.00%
2020/12/17	1	615.00	0	0.00	625.00	1	3,261	0.03%
2020/12/15	0.1	614.00	0	614.00	613.00	0	3,240	0.00%
2020/12/14	2	621.00	0	0.00	622.00	2	3,242	0.06%
2020/12/11	0	0.00	1	605.00	613.00	-1	3,285	-0.03%
2020/12/10	1	635.14	1	630.00	630.00	0	3,261	0.00%
2020/12/09	2	673.53	2	691.00	658.00	0	3,231	0.00%
2020/12/07	1	670.00	0	0.00	650.00	1	3,187	0.03%
2020/12/04	1	665.00	1	670.00	665.00	0	3,162	0.00%
2020/12/03	2	640.50	2	655.50	645.00	0	3,138	0.00%
2020/12/02	3	656.00	4	647.00	653.00	-1	2,995	-0.03%
2020/12/01	4	598.50	8	611.00	613.00	-4	2,805	-0.14%
2020/11/30	0	0.00	3	558.00	558.00	-3	2,582	-0.12%
2020/11/27	0	0.00	2	497.00	508.00	-2	2,554	-0.08%
2020/11/26	1	498.50	7	496.86	498.50	-6	2,537	-0.24%
2020/11/25	5	485.00	1	472.00	478.00	4	2,475	0.16%
2020/11/24	1	468.00	4	483.00	479.50	-3	2,441	-0.12%
2020/11/23	3	457.67	13.2	453.42	467.50	-10.2	2,338	-0.44%
2020/11/20	2	442.75	1	441.00	442.00	1	2,229	0.04%
2020/11/19	0	0.00	1	440.00	440.00	-1	2,213	-0.05%
2020/11/18	0	0.00	3	436.67	438.00	-3	2,215	-0.14%
2020/11/17	7	437.00	8	438.31	433.00	-1	2,233	-0.04%
2020/11/16	0	0.00	10	429.45	431.00	-10	2,282	-0.44%
2020/11/13	3	417.67	3	420.67	423.50	0	2,282	0.00%
2020/11/12	4	422.63	0	0.00	421.00	4	2,297	0.17%
2020/11/11	1	422.50	4	426.63	427.00	-3	2,294	-0.13%
2020/11/10	2	422.00	0	0.00	420.00	2	2,286	0.09%
2020/11/09	8	424.75	8	426.31	426.50	0	2,280	0.00%
2020/11/06	8	430.31	6	431.00	422.00	2	2,296	0.09%
2020/11/05	10	435.15	7	435.07	430.50	3	2,288	0.13%
2020/11/04	33	433.82	34	433.12	435.50	-1	2,272	-0.04%
2020/11/03	1	427.00	1	429.00	429.00	0	2,231	0.00%
2020/10/30	0	415.00	1	417.50	415.00	-1	2,317	-0.04%
2020/10/29	1	414.50	0	0.00	415.50	1	2,362	0.04%
2020/10/27	0	0.00	1	414.00	425.00	-1	2,410	-0.04%
2020/10/26	1	417.50	0	0.00	415.50	1	2,420	0.04%
2020/10/22	2	427.75	12	428.29	424.00	-10	2,691	-0.37%
2020/10/21	5	422.40	4	422.38	420.50	1	2,710	0.04%
2020/10/20	2	419.25	5	419.40	419.00	-3	2,762	-0.11%
2020/10/19	9	420.11	3	418.83	414.50	6	2,766	0.22%
2020/10/16	2	416.25	0	0.00	413.00	2	2,844	0.07%
2020/10/15	1	405.00	10	411.25	417.50	-9	2,863	-0.31%
2020/10/14	0	0.00	1	395.50	398.00	-1	2,770	-0.04%
2020/10/12	2	394.00	1	398.00	389.50	1	2,879	0.03%
2020/10/07	1	390.00	3	394.00	393.50	-2	2,976	-0.07%
2020/10/06	0	0.00	4	391.88	393.00	-4	3,021	-0.13%
2020/10/05	2	386.75	2	388.25	387.50	0	3,080	0.00%
2020/09/30	1	382.00	3	381.83	384.00	-2	3,178	-0.06%
2020/09/29	2	378.75	1	380.50	380.00	1	3,217	0.03%
2020/09/28	1	373.50	3	374.17	376.00	-2	3,278	-0.06%
2020/09/25	2	369.50	2	371.25	366.00	0	3,349	0.00%
2020/09/24	4	374.63	1	376.00	373.00	3	3,363	0.09%
2020/09/22	1	391.50	0	0.00	390.00	1	3,368	0.03%
2020/09/21	0	0.00	1	402.00	396.50	-1	3,339	-0.03%
2020/09/18	1	405.50	0	0.00	403.00	1	3,380	0.03%
2020/09/17	6	404.67	4	407.00	407.00	2	3,427	0.06%
2020/09/16	2	404.75	8	405.13	406.00	-6	3,494	-0.17%
2020/09/15	0	0.00	3	397.00	397.50	-3	3,481	-0.09%
2020/09/14	0	0.00	2	393.25	391.50	-2	3,544	-0.06%
2020/09/11	2	393.25	0	0.00	391.50	2	3,578	0.06%
2020/09/10	4	393.88	3	396.00	394.50	1	3,611	0.03%
2020/09/09	3	392.00	2	391.75	392.50	1	3,637	0.03%
2020/09/08	1	396.00	4	396.88	396.50	-3	3,652	-0.08%
2020/09/07	3	395.00	1	400.00	392.50	2	3,695	0.05%
2020/09/04	2	390.00	4	391.63	397.50	-2	3,745	-0.05%
2020/09/03	3	394.50	2	396.75	394.50	1	3,754	0.03%
2020/09/02	2	393.75	1	397.50	393.50	1	3,850	0.03%
2020/09/01	2	389.50	2	390.25	393.50	0	4,020	0.00%
2020/08/31	3	396.33	4	401.13	394.00	-1	4,066	-0.02%
2020/08/28	4	392.25	1	394.00	395.00	3	4,094	0.07%
2020/08/27	8	398.75	6	400.33	399.00	2	4,123	0.05%
2020/08/26	1	389.00	3	391.83	393.00	-2	4,182	-0.05%
2020/08/25	2	390.25	2	392.25	388.50	0	4,196	0.00%
2020/08/24	2	386.50	3	389.50	388.00	-1	4,212	-0.02%
2020/08/21	4	385.13	10	386.95	390.50	-6	4,232	-0.14%
2020/08/20	14	377.43	10	374.05	379.50	4	4,224	0.09%
2020/08/19	7	405.14	2	405.50	399.00	5	4,154	0.12%
2020/08/18	4	409.13	4	414.00	408.00	0	4,196	0.00%
2020/08/17	5	411.10	5	413.80	413.00	0	4,221	0.00%
2020/08/14	0	0.00	2	409.50	412.00	-2	4,240	-0.05%
2020/08/13	3	412.33	2	412.75	409.00	1	4,264	0.02%
2020/08/12	3	409.33	1	411.50	409.00	2	4,273	0.05%
2020/08/11	2	414.25	2	417.00	415.50	0	4,280	0.00%
2020/08/10	3	417.83	5	416.20	412.50	-2	4,302	-0.05%
2020/08/07	8	424.06	1	423.50	420.50	7	4,324	0.16%
2020/08/06	13	430.31	8	431.81	430.00	5	4,316	0.12%
2020/08/05	7	431.86	3	433.17	425.50	4	4,355	0.09%
2020/08/04	2	414.00	6	419.42	428.00	-4	4,305	-0.09%
2020/08/03	6	416.33	7	419.86	413.50	-1	4,341	-0.02%
2020/07/31	6	423.50	2	424.75	421.50	4	4,360	0.09%
2020/07/30	4	428.38	1	428.00	428.00	3	4,473	0.07%
2020/07/29	9	426.50	11	429.18	428.00	-2	4,587	-0.04%
2020/07/28	14	426.96	22	431.68	425.50	-8	4,602	-0.17%
2020/07/27	9	416.00	9	419.22	418.00	0	4,546	0.00%
2020/07/24	14	414.93	9	415.00	408.00	5	4,543	0.11%
2020/07/23	6	414.58	7	413.64	415.00	-1	4,553	-0.02%
2020/07/22	5	418.10	13	418.38	420.00	-8	4,573	-0.17%
2020/07/21	11	406.50	12	408.58	409.50	-1	4,560	-0.02%
2020/07/20	2	389.00	6	392.25	394.50	-4	4,516	-0.09%
2020/07/17	7	392.14	5	395.80	387.00	2	4,499	0.04%
2020/07/16	11	396.55	3	403.67	391.50	8	4,543	0.18%
2020/07/15	5	432.90	8	434.44	426.00	-3	4,482	-0.07%
2020/07/14	4	433.13	58	432.31	430.00	-54	4,503	-1.20%
2020/07/13	10	432.00	14	430.25	436.00	-4	4,493	-0.09%
2020/07/10	9	426.17	4	426.63	423.00	5	4,516	0.11%
2020/07/09	21	435.19	495	432.61	433.50	-474	4,514	-10.50%	大賣/鉅額交易
2020/07/08	4	424.63	842	425.81	427.00	-838	4,447	-18.84%	大賣/鉅額交易
2020/07/07	24	424.54	98	430.90	425.00	-74	4,443	-1.67%
2020/07/06	18	422.14	19	423.58	428.00	-1	4,503	-0.02%
2020/07/03	6	409.33	5	409.20	410.50	1	4,519	0.02%
2020/07/02	11	408.77	12	411.71	412.00	-1	4,596	-0.02%
2020/07/01	2	406.50	5	409.00	410.00	-3	4,633	-0.06%
2020/06/30	3	401.67	8	401.50	403.00	-5	4,656	-0.11%
2020/06/29	3	398.83	2	399.50	397.00	1	4,715	0.02%
2020/06/24	10	408.55	7	406.86	406.50	3	4,710	0.06%
2020/06/23	5	407.50	10	408.00	405.50	-5	4,763	-0.10%
2020/06/22	18	404.47	3	405.17	403.00	15	4,786	0.31%
2020/06/19	7	400.71	6	403.75	402.50	1	4,875	0.02%
2020/06/18	2	392.00	5	391.90	396.50	-3	4,929	-0.06%
2020/06/17	4	387.50	5	390.70	387.50	-1	4,976	-0.02%
2020/06/16	1	386.00	2	387.25	390.00	-1	5,072	-0.02%
2020/06/12	5	382.60	1	382.50	383.50	4	5,373	0.07%
2020/06/11	8	390.38	6	396.08	388.50	2	5,456	0.04%
2020/06/10	1	400.00	0	0.00	401.50	1	5,499	0.02%
2020/06/09	3	399.33	16	402.44	398.00	-13	5,716	-0.23%
2020/06/08	3	395.50	24	398.08	401.00	-21	5,774	-0.36%
2020/06/05	2	383.75	1	385.00	383.50	1	5,697	0.02%
2020/06/04	1	382.00	1	379.50	378.00	0	5,738	0.00%
2020/06/03	8	379.50	3	380.67	378.00	5	5,814	0.09%
2020/06/02	7	375.64	11	377.09	377.00	-4	5,815	-0.07%
2020/06/01	1	366.50	1	365.00	366.00	0	5,800	0.00%
2020/05/29	3	363.00	1	362.00	361.50	2	5,829	0.03%
2020/05/28	8	366.75	3	368.17	367.00	5	5,852	0.09%
2020/05/27	2	363.75	0	0.00	361.50	2	5,925	0.03%
2020/05/26	1	365.50	1	366.50	364.00	0	6,004	0.00%
2020/05/22	12	371.63	10	366.00	365.00	2	6,173	0.03%
2020/05/21	4	374.00	6	375.00	375.00	-2	6,225	-0.03%
2020/05/20	1	368.50	0	0.00	368.50	1	6,274	0.02%
2020/05/19	1	372.50	5	374.00	373.00	-4	6,329	-0.06%
2020/05/18	3	372.00	1	375.50	368.00	2	6,433	0.03%
2020/05/15	3	369.00	3	368.50	370.00	0	6,485	0.00%
2020/05/14	8.1	378.75	1	379.50	372.50	7.1	6,560	0.11%
2020/05/13	1	380.00	2	381.00	383.00	-1	6,654	-0.02%
2020/05/12	16	388.28	5	386.30	382.50	11	6,665	0.17%
2020/05/11	2	386.25	2	384.25	386.00	0	6,641	0.00%
2020/05/08	21	386.36	4	387.88	381.00	17	6,642	0.26%
2020/05/07	3	382.33	0	0.00	381.00	3	6,617	0.05%
2020/05/06	12	384.08	8	384.38	382.00	4	6,631	0.06%
2020/05/05	12	385.79	20	388.10	391.50	-8	6,595	-0.12%
2020/05/04	4	376.00	4	377.13	380.50	0	6,582	0.00%
2020/04/30	2	384.00	20	377.40	385.00	-18	6,630	-0.27%
2020/04/29	8	371.31	5	374.90	368.00	3	6,583	0.05%
2020/04/28	2	369.50	2	370.50	371.00	0	6,593	0.00%
2020/04/27	3	360.67	2	364.25	364.50	1	6,670	0.01%
2020/04/24	4	361.75	1	361.00	360.00	3	6,663	0.05%
2020/04/23	3	376.50	0	0.00	371.00	3	6,677	0.04%
2020/04/22	2	369.00	2	371.00	372.00	0	6,738	0.00%
2020/04/21	11	380.32	4	381.88	370.00	7	6,929	0.10%
2020/04/20	0	0.00	4	378.38	379.50	-4	6,997	-0.06%
2020/04/17	4	382.00	312	381.37	379.50	-308	7,046	-4.37%	大賣/鉅額交易
2020/04/16	6	375.33	4	376.75	375.50	2	7,000	0.03%
2020/04/15	15	377.50	4	377.38	378.50	11	7,011	0.16%
2020/04/14	5	370.00	4	371.75	372.50	1	6,994	0.01%
2020/04/13	2	364.50	2	367.50	363.00	0	7,004	0.00%
2020/04/10	2	366.00	2	369.00	369.00	0	7,012	0.00%
2020/04/09	5	367.90	4	372.38	367.00	1	7,127	0.01%
2020/04/08	5	367.80	6	369.42	374.00	-1	7,101	-0.01%
2020/04/07	3	363.00	10	359.15	359.50	-7	7,041	-0.10%
2020/04/06	13	344.04	18	349.03	353.00	-5	6,954	-0.07%
2020/04/01	5	338.30	0	0.00	338.50	5	6,890	0.07%
2020/03/31	12	344.83	20	343.05	341.00	-8	6,866	-0.12%
2020/03/30	13	335.73	5	338.00	344.00	8	6,917	0.12%
2020/03/27	17	348.68	16	348.13	344.00	1	6,900	0.01%
2020/03/26	4	343.13	8	344.88	351.50	-4	6,814	-0.06%
2020/03/25	17	348.59	12	350.21	342.00	5	6,754	0.07%
2020/03/24	14	339.46	8	340.38	334.50	6	6,678	0.09%
2020/03/23	6	331.83	4	329.50	321.00	2	6,657	0.03%
2020/03/20	8	334.69	6	338.00	342.50	2	6,615	0.03%
2020/03/19	4	305.88	7	299.93	311.50	-3	6,575	-0.05%
2020/03/18	4	327.13	5	327.80	319.00	-1	6,404	-0.02%
2020/03/17	10	320.60	6	319.42	318.00	4	6,347	0.06%
2020/03/16	10	339.60	9	338.39	322.00	1	6,253	0.02%
2020/03/13	10	342.75	5	346.30	354.00	5	6,193	0.08%
2020/03/12	8	358.44	17	357.12	368.00	-9	5,981	-0.15%
2020/03/11	10	379.60	9	381.44	372.00	1	5,906	0.02%
2020/03/10	9	374.67	4	376.38	379.00	5	5,946	0.08%
2020/03/09	10	386.60	10	392.60	377.00	0	5,940	0.00%
2020/03/06	58	408.12	3	414.50	407.00	55	5,841	0.94%
2020/03/05	122	420.01	186	420.10	420.00	-64	5,826	-1.10%	大買/大賣/
2020/03/04	1	410.50	0	0.00	410.00	1	5,790	0.02%
2020/03/03	4	418.63	3	418.33	417.00	1	5,765	0.02%
2020/03/02	4	411.25	2	415.75	411.00	2	5,732	0.03%
2020/02/27	4.2	414.57	0	0.00	409.50	4.2	5,656	0.07%
2020/02/26	12.2	436.02	2	440.25	427.00	10.2	5,567	0.18%
2020/02/25	1	449.00	1	451.00	451.00	0	5,423	0.00%
2020/02/24	3	457.00	2	455.00	455.00	1	5,417	0.02%
2020/02/21	1	456.50	3	457.67	459.50	-2	5,379	-0.04%
2020/02/20	2	454.50	0	0.00	456.00	2	5,359	0.04%
2020/02/19	5	450.80	10	446.95	454.00	-5	5,293	-0.09%
2020/02/18	7	440.36	5	452.10	437.00	2	5,200	0.04%
2020/02/17	1	448.50	1	455.50	449.50	0	5,121	0.00%
2020/02/14	1	442.50	6	438.33	447.50	-5	5,047	-0.10%
2020/02/13	2	425.00	2	430.25	425.50	0	4,946	0.00%
2020/02/12	0	0.00	3	427.17	429.00	-3	5,020	-0.06%
2020/02/11	1	423.50	2	422.50	423.00	-1	5,172	-0.02%
2020/02/10	0	0.00	2	412.75	414.50	-2	5,237	-0.04%
2020/02/07	122	421.84	3	422.83	418.00	119	5,335	2.23%	大買/鉅額交易
2020/02/06	214	428.17	207	428.08	428.00	7	5,509	0.13%	大買/大賣/
2020/02/05	3	438.17	5	436.70	431.50	-2	5,438	-0.04%
2020/02/04	1	417.50	4	425.75	430.00	-3	5,368	-0.06%
2020/02/03	100	418.00	101	418.00	418.00	-1	5,338	-0.02%	大賣/
2020/01/31	3	394.17	13	396.31	400.00	-10	5,282	-0.19%
2020/01/30	202	396.09	0	0.00	386.00	202	5,304	3.81%	大買/鉅額交易
2020/01/20	206	420.10	202	420.01	420.00	4	5,222	0.08%	大買/大賣/
2020/01/17	25	422.12	35	422.69	422.00	-10	5,236	-0.19%
2020/01/16	201	424.97	202	425.00	425.00	-1	5,194	-0.02%	大買/大賣/
2020/01/15	10	418.20	511	422.31	417.00	-501	5,209	-9.62%	大賣/鉅額交易
2020/01/14	1	403.00	7	406.71	410.00	-6	5,117	-0.12%
2020/01/13	4	382.75	38.3	393.90	396.00	-34.3	5,176	-0.66%
2020/01/10	3	384.17	5	383.80	379.00	-2	5,222	-0.04%
2020/01/09	1	378.00	1	380.00	379.50	0	5,237	0.00%
2020/01/08	0.3	372.00	3	371.00	372.00	-2.7	5,309	-0.05%
2020/01/07	210	377.90	4	375.00	375.00	206	5,519	3.73%	大買/鉅額交易
2020/01/06	9	388.89	1	389.50	385.00	8	5,665	0.14%
2020/01/03	501	396.07	7	394.14	394.50	494	5,679	8.70%	大買/鉅額交易
2020/01/02	3	390.33	12	395.46	399.00	-9	5,578	-0.16%
2019/12/30	3	388.33	2	390.50	388.00	1	5,516	0.02%
2019/12/27	6	388.42	3	390.67	387.50	3	5,587	0.05%
2019/12/26	8	391.19	3	390.50	386.50	5	5,625	0.09%
2019/12/25	7	388.79	15	389.83	388.00	-8	5,680	-0.14%
2019/12/24	5	377.50	1	378.00	379.00	4	5,599	0.07%
2019/12/23	1	374.50	1	377.00	376.50	0	5,628	0.00%
2019/12/20	1	374.50	2	374.50	372.00	-1	5,644	-0.02%
2019/12/19	2	374.50	0	0.00	372.50	2	5,667	0.04%
2019/12/18	5	385.60	2	386.50	380.00	3	5,653	0.05%
2019/12/17	0	0.00	1	380.00	379.00	-1	5,595	-0.02%
2019/12/16	0	0.00	6	380.75	379.50	-6	5,638	-0.11%
2019/12/12	7	371.71	6	371.92	367.50	1	5,572	0.02%
2019/12/11	0	0.00	10	364.95	364.50	-10	5,508	-0.18%
2019/12/10	1	358.50	4	362.50	364.00	-3	5,490	-0.05%
2019/12/09	5	359.90	4	361.88	361.50	1	5,467	0.02%
2019/12/06	8	360.06	0	0.00	363.00	8	5,465	0.15%
2019/12/05	1	360.00	5	360.40	360.00	-4	5,424	-0.07%
2019/12/04	5	348.10	4	347.50	351.00	1	5,334	0.02%
2019/12/03	6	340.33	7	341.93	341.00	-1	5,302	-0.02%
2019/12/02	1	332.00	3	337.00	341.50	-2	5,301	-0.04%
2019/11/29	1	334.50	1	334.00	331.00	0	5,290	0.00%
2019/11/28	2	342.75	1	338.00	338.00	1	5,285	0.02%
2019/11/27	1	342.00	0	0.00	341.00	1	5,343	0.02%
2019/11/26	2	341.50	2	340.75	341.00	0	5,353	0.00%
2019/11/25	0	0.00	4	339.00	337.50	-4	5,363	-0.07%
2019/11/22	2	335.50	2	337.00	335.50	0	5,393	0.00%
2019/11/21	22	337.93	19	335.61	337.50	3	5,429	0.06%
2019/11/20	2	336.00	2	334.25	333.50	0	5,377	0.00%
2019/11/19	4	340.50	2	342.25	340.50	2	5,349	0.04%
2019/11/18	2	347.25	1	346.50	347.00	1	5,339	0.02%
2019/11/15	2	346.00	2	346.00	343.00	0	5,428	0.00%
2019/11/14	1	345.50	2	344.75	345.50	-1	5,550	-0.02%
2019/11/13	2	350.25	1	346.50	349.00	1	5,600	0.02%
2019/11/12	1	347.00	2	347.50	350.00	-1	5,628	-0.02%
2019/11/11	206	341.61	1	353.50	342.00	205	5,664	3.62%	大買/鉅額交易
2019/11/08	14	366.93	1	366.00	363.00	13	5,592	0.23%
2019/11/07	1	378.50	1	378.00	379.50	0	5,462	0.00%
2019/11/06	5	385.90	5	386.60	384.00	0	5,542	0.00%
2019/11/05	11	379.95	13	380.65	385.50	-2	5,583	-0.04%
2019/11/04	3	370.33	3	371.33	366.50	0	5,416	0.00%
2019/11/01	0	0.00	2	365.25	370.00	-2	5,408	-0.04%
2019/10/31	5	365.00	4	366.13	365.00	1	5,431	0.02%
2019/10/30	5	375.70	2	376.00	374.00	3	5,368	0.06%
2019/10/29	7	379.57	6	378.42	382.00	1	5,347	0.02%
2019/10/28	1	375.00	5	373.70	375.00	-4	5,297	-0.08%
2019/10/25	4	368.00	4	368.38	366.00	0	5,258	0.00%
2019/10/24	2	364.00	3	364.67	364.00	-1	5,220	-0.02%
2019/10/23	10	365.30	2	366.25	362.00	8	5,266	0.15%
2019/10/22	4	373.00	1	376.50	372.00	3	5,250	0.06%
2019/10/21	8	377.00	16	378.22	377.00	-8	5,166	-0.15%
2019/10/18	9	368.44	4	371.50	367.00	5	4,990	0.10%
2019/10/17	2	361.00	3	361.00	362.00	-1	4,921	-0.02%
2019/10/16	3	363.33	2	365.75	358.50	1	4,923	0.02%
2019/10/15	2	367.50	4	364.25	364.00	-2	4,928	-0.04%
2019/10/14	6	350.50	13	350.00	357.50	-7	4,754	-0.15%
2019/10/09	2	324.75	5	326.20	325.00	-3	4,605	-0.07%
2019/10/08	1	320.00	0	0.00	321.00	1	4,591	0.02%
2019/10/07	1	329.00	2	329.25	327.00	-1	4,644	-0.02%
2019/10/04	2	328.50	4	327.50	326.50	-2	4,663	-0.04%
2019/10/03	4	319.38	14	323.00	326.50	-10	4,673	-0.21%
2019/10/02	3	318.33	0	0.00	319.50	3	4,638	0.06%
2019/10/01	1	308.50	5	317.10	316.50	-4	4,618	-0.09%
2019/09/27	4	307.13	5	308.50	314.00	-1	4,599	-0.02%
2019/09/26	4	316.00	0	0.00	310.00	4	4,618	0.09%
2019/09/25	1	308.50	3	313.33	316.50	-2	4,620	-0.04%
2019/09/24	2	315.25	2	317.75	311.50	0	4,682	0.00%
2019/09/23	2	313.50	1	316.00	317.00	1	4,656	0.02%
2019/09/20	1	313.50	5	313.00	312.50	-4	4,714	-0.08%
2019/09/19	4	308.88	8	309.31	310.00	-4	4,742	-0.08%
2019/09/18	1	304.00	0	0.00	303.00	1	4,839	0.02%
2019/09/17	3	300.50	25	303.00	303.50	-22	4,843	-0.45%
2019/09/16	6	296.42	5	298.40	299.00	1	4,865	0.02%
2019/09/12	5	302.10	2	304.00	299.00	3	4,935	0.06%
2019/09/11	1	299.50	1	299.00	299.00	0	5,032	0.00%
2019/09/10	2	303.25	3	299.00	298.00	-1	5,058	-0.02%
2019/09/09	13	302.69	15	303.47	304.00	-2	5,097	-0.04%
2019/09/06	29	300.03	36	301.51	297.50	-7	5,095	-0.14%
2019/09/05	2	295.75	6	296.75	297.50	-4	5,094	-0.08%
2019/09/04	0	0.00	3	290.33	291.50	-3	5,146	-0.06%
2019/09/03	5	291.80	2	292.00	286.50	3	5,184	0.06%
2019/08/30	33	289.38	9	289.17	288.00	24	5,289	0.45%
2019/08/29	1	280.00	0	0.00	279.50	1	5,315	0.02%
2019/08/28	0	0.00	3	278.83	283.00	-3	5,345	-0.06%
2019/08/26	7	273.64	0	0.00	270.50	7	5,418	0.13%
2019/08/23	2	286.75	0	0.00	285.50	2	5,427	0.04%
2019/08/22	1	290.00	1	292.00	288.50	0	5,504	0.00%
2019/08/21	31	289.16	21	290.76	288.00	10	5,545	0.18%
2019/08/20	8	290.75	16	292.69	289.50	-8	5,568	-0.14%
2019/08/19	5	288.70	62	285.71	289.50	-57	5,540	-1.03%
2019/08/16	57	273.25	1	272.00	273.50	56	5,454	1.03%
2019/08/15	2	266.50	0	0.00	268.00	2	5,468	0.04%
2019/08/14	3	281.33	1.4	282.71	275.00	1.6	5,489	0.03%
2019/08/13	2	278.50	0	0.00	278.50	2	5,530	0.04%
2019/08/12	1	280.50	1	283.50	286.00	0	5,624	0.00%
2019/08/08	10	286.20	8	289.06	283.00	2	5,671	0.04%
2019/08/07	17	298.53	21	297.24	293.00	-4	5,562	-0.07%
2019/08/06	12	305.21	11	307.45	309.50	1	5,473	0.02%
2019/08/05	1	313.00	0	0.00	313.00	1	5,498	0.02%
2019/08/02	2	316.50	3	322.50	315.50	-1	5,578	-0.02%
2019/07/31	5	330.50	3	334.00	336.50	2	5,749	0.03%
2019/07/30	1	319.50	1	324.00	327.50	0	5,758	0.00%
2019/07/29	0	0.00	8	330.75	330.00	-8	5,747	-0.14%
2019/07/25	0	0.00	3	343.83	342.00	-3	5,781	-0.05%
2019/07/24	9	337.17	3	335.83	339.00	6	5,781	0.10%
2019/07/22	1	329.50	1	328.50	328.50	0	5,816	0.00%
2019/07/19	2	327.50	4	326.25	329.00	-2	5,869	-0.03%
2019/07/18	18	322.14	15	325.17	319.00	3	5,891	0.05%
2019/07/17	4	331.75	2	332.75	328.50	2	5,887	0.03%
2019/07/16	1	353.00	1	352.50	352.50	0	5,870	0.00%
2019/07/15	0	0.00	2	348.00	349.00	-2	5,949	-0.03%
2019/07/12	4	343.13	1	345.50	339.50	3	6,169	0.05%
2019/07/11	16	341.94	18	341.69	344.00	-2	6,224	-0.03%
2019/07/10	2	333.50	2	334.50	335.00	0	6,222	0.00%
2019/07/09	7	332.43	5	330.50	327.00	2	6,257	0.03%
2019/07/05	0	0.00	6	336.17	336.50	-6	6,438	-0.09%
2019/07/04	2	332.50	1.1	333.54	334.00	0.9	6,482	0.01%
2019/07/03	2	330.00	10	326.70	326.50	-8	6,657	-0.12%
2019/07/02	0	0.00	7	329.93	329.00	-7	6,696	-0.10%
2019/07/01	2	325.75	4	325.13	326.50	-2	6,742	-0.03%
2019/06/28	3	314.00	0	0.00	314.50	3	6,806	0.04%
2019/06/27	4	313.13	3	311.33	312.00	1	7,057	0.01%
2019/06/26	0	0.00	10	306.50	306.00	-10	7,025	-0.14%
2019/06/25	12	303.33	2	299.75	302.00	10	7,102	0.14%
2019/06/24	1	316.00	1	313.50	316.00	0	6,979	0.00%
2019/06/21	1	315.00	3	314.17	311.50	-2	6,975	-0.03%
2019/06/20	4	314.63	6	313.92	312.00	-2	6,985	-0.03%
2019/06/19	0	0.00	5	309.80	311.00	-5	6,974	-0.07%
2019/06/18	10	305.90	3	308.17	303.00	7	6,947	0.10%
2019/06/17	9	309.89	5	311.60	308.50	4	7,039	0.06%
2019/06/14	6	308.58	1	305.50	305.50	5	7,043	0.07%
2019/06/13	1	307.00	0	0.00	307.00	1	7,066	0.01%
2019/06/12	4	312.25	4	314.88	310.00	0	7,142	0.00%
2019/06/11	1	307.00	2	307.00	308.50	-1	7,154	-0.01%
2019/06/10	3	299.00	5	300.10	304.00	-2	7,170	-0.03%
2019/06/06	4	289.88	5	291.00	290.00	-1	7,179	-0.01%
2019/06/05	1	301.50	1	308.50	296.00	0	7,180	0.00%
2019/06/04	2	298.25	0	0.00	297.00	2	7,220	0.03%
2019/06/03	2	300.50	2	303.50	299.00	0	7,319	0.00%
2019/05/31	1	304.00	2	302.50	305.00	-1	7,381	-0.01%
2019/05/30	2	294.25	0	0.00	292.00	2	7,394	0.03%
2019/05/29	3	290.83	2	291.75	293.00	1	7,504	0.01%
2019/05/28	2	298.00	1	296.00	298.00	1	7,571	0.01%
2019/05/27	2	302.25	0	0.00	300.00	2	7,738	0.03%
2019/05/23	4	302.63	2	304.00	303.00	2	7,892	0.03%
2019/05/22	11	314.64	10	310.25	309.00	1	7,976	0.01%
2019/05/21	12	305.67	21	308.60	312.50	-9	8,000	-0.11%
2019/05/20	3	302.83	2	304.75	301.50	1	8,001	0.01%
2019/05/17	23	317.35	10	317.05	310.00	13	8,077	0.16%
2019/05/16	18	319.16	12	317.42	316.00	6	8,134	0.07%
2019/05/15	10	333.45	11	335.14	333.50	-1	8,262	-0.01%
2019/05/14	1	327.58	1	322.00	331.00	0	8,506	0.00%
2019/05/13	1	331.50	1	339.00	330.00	0	8,614	0.00%
2019/05/10	1	350.50	2	343.75	342.00	-1	8,615	-0.01%
2019/05/09	0	0.00	1	345.00	342.50	-1	8,626	-0.01%
2019/05/08	1	352.50	0	0.00	345.00	1	8,658	0.01%
2019/05/07	3	344.00	3	347.00	348.00	0	8,684	0.00%
2019/05/06	1	338.00	0	0.00	338.00	1	8,922	0.01%
2019/05/03	8	348.00	8	349.63	350.50	0	8,966	0.00%
2019/05/02	5	335.00	6	337.75	344.00	-1	9,028	-0.01%
2019/04/30	2	331.00	2	327.75	337.00	0	9,132	0.00%
2019/04/29	22	339.39	22	334.25	332.00	0	9,224	0.00%
2019/04/26	3	353.00	2	352.00	350.00	1	9,414	0.01%
2019/04/25	0	0.00	2	348.00	357.00	-2	9,504	-0.02%
2019/04/24	3	355.00	0	0.00	351.50	3	9,552	0.03%
2019/04/23	1	355.00	2	352.50	351.00	-1	9,659	-0.01%
2019/04/22	5	360.00	1	370.50	350.00	4	9,811	0.04%
2019/04/19	2	351.00	7	359.14	360.00	-5	9,935	-0.05%
2019/04/18	7	356.57	12	358.79	346.00	-5	10,022	-0.05%
2019/04/17	1	349.00	2	346.00	345.00	-1	9,944	-0.01%
2019/04/16	4	339.25	4	338.88	339.00	0	9,991	0.00%
2019/04/15	1	328.00	4	331.00	335.00	-3	10,134	-0.03%
2019/04/12	13	328.77	8	325.63	324.50	5	10,345	0.05%
2019/04/11	9	338.83	8	344.56	335.00	1	10,436	0.01%
2019/04/10	12	343.17	12	345.71	345.00	0	10,425	0.00%
2019/04/09	4	351.50	11	353.32	350.50	-7	10,552	-0.07%
2019/04/08	1	339.00	2	340.25	340.00	-1	10,527	-0.01%
2019/04/03	6	331.25	7	329.43	330.50	-1	10,551	-0.01%
2019/04/02	12	330.46	10	330.50	326.00	2	10,601	0.02%
2019/04/01	3	315.17	14	320.68	324.00	-11	10,630	-0.10%
2019/03/29	1	300.50	1	298.00	303.00	0	10,399	0.00%
2019/03/28	8	301.00	10	302.30	298.50	-2	10,616	-0.02%
2019/03/27	4	294.88	1	296.50	294.50	3	10,780	0.03%
2019/03/26	2	298.00	0	0.00	299.50	2	10,894	0.02%
2019/03/25	5	296.50	6	296.67	297.00	-1	11,040	-0.01%
2019/03/21	10	314.45	1	308.50	308.00	9	11,260	0.08%
2019/03/20	9	317.50	9	318.17	313.50	0	11,329	0.00%
2019/03/19	14	310.18	15	310.17	308.50	-1	11,396	-0.01%
2019/03/18	0	0.00	2	304.50	304.00	-2	11,462	-0.02%
2019/03/15	0	0.00	1	306.00	304.00	-1	11,610	-0.01%
2019/03/14	27	298.41	25	295.00	293.50	2	11,695	0.02%
2019/03/13	12	301.17	8	300.13	300.50	4	11,873	0.03%
2019/03/12	1	317.50	2	307.00	303.50	-1	11,988	-0.01%
2019/03/11	1	306.50	0	0.00	309.50	1	12,113	0.01%
2019/03/08	11	305.45	11	308.59	311.00	0	12,398	0.00%
2019/03/07	15	307.63	12	307.96	306.50	3	12,506	0.02%
2019/03/06	6	325.67	5	326.40	325.00	1	12,647	0.01%
2019/03/05	13	319.88	12	324.71	320.00	1	12,957	0.01%
2019/03/04	2	327.75	1	326.50	325.50	1	13,150	0.01%
2019/02/27	7	331.29	6	332.75	335.00	1	13,118	0.01%
2019/02/26	2	338.25	5	345.40	332.00	-3	13,125	-0.02%
2019/02/25	6	331.08	7	334.57	331.00	-1	13,139	-0.01%
2019/02/22	2	342.25	1	347.00	337.50	1	13,254	0.01%
2019/02/21	3	341.33	2	341.00	340.00	1	13,199	0.01%
2019/02/20	10	349.75	12	352.58	352.00	-2	13,176	-0.02%
2019/02/19	1	348.00	0	0.00	348.00	1	13,351	0.01%
2019/02/18	31	359.82	20	356.58	354.00	11	13,400	0.08%
2019/02/15	5	341.30	5	345.00	355.00	0	13,390	0.00%
2019/02/14	11	351.68	65	349.26	353.00	-54	13,391	-0.40%
2019/02/13	57	343.50	11	332.86	345.00	46	13,300	0.35%
2019/02/12	64	314.35	67	308.73	315.50	-3	13,159	-0.02%
2019/02/11	41	295.96	41	293.18	292.00	0	13,198	0.00%
2019/01/30	11	288.59	13	289.77	290.00	-2	13,395	-0.01%
2019/01/29	22	280.27	21	280.79	282.50	1	13,435	0.01%
2019/01/28	17	294.38	13	295.08	288.00	4	13,513	0.03%
2019/01/25	16	277.16	35	280.66	290.00	-19	13,660	-0.14%
2019/01/24	22	268.39	11	268.77	264.00	11	13,485	0.08%
2019/01/23	2	265.50	2	262.75	266.00	0	13,405	0.00%
2019/01/22	24	267.27	24	267.48	269.00	0	13,586	0.00%
2019/01/21	19	265.82	16	266.72	266.50	3	13,651	0.02%
2019/01/18	15	261.63	15	263.00	263.00	0	13,694	0.00%
2019/01/17	10	275.00	10	271.00	272.00	0	13,546	0.00%
2019/01/16	1	274.50	1	272.50	273.50	0	13,588	0.00%
2019/01/15	10	270.00	10	270.00	271.50	0	13,579	0.00%
2019/01/14	28	272.86	27	271.85	265.50	1	13,566	0.01%
2019/01/11	26	294.08	26	289.13	287.50	0	13,568	0.00%
2019/01/10	6	286.92	29	287.84	292.00	-23	13,508	-0.17%
2019/01/09	42	276.95	44	280.82	277.00	-2	13,467	-0.01%
2019/01/08	19	273.92	21	269.48	271.50	-2	13,496	-0.01%
2019/01/07	43	270.48	54	271.57	273.00	-11	13,563	-0.08%
2019/01/04	60	243.85	53	246.75	256.00	7	13,583	0.05%
2019/01/03	15	261.93	9	254.94	252.50	6	13,569	0.04%
2019/01/02	17	278.71	15	275.50	273.00	2	13,637	0.01%
2018/12/28	14	284.71	14	283.32	280.50	0	13,785	0.00%
2018/12/27	3	287.33	6	285.25	290.00	-3	13,841	-0.02%
2018/12/26	3	268.83	0	0.00	264.00	3	13,798	0.02%
2018/12/25	5	275.20	4	276.50	275.50	1	13,869	0.01%
2018/12/24	20	286.25	21	288.17	290.00	-1	13,824	-0.01%
2018/12/22	0	0.00	1	289.00	295.00	-1	13,767	-0.01%
2018/12/21	10	289.85	8	291.19	298.00	2	13,950	0.01%
2018/12/20	41	299.76	39	301.28	294.00	2	13,820	0.01%
2018/12/19	27	319.35	37	317.68	313.50	-10	13,677	-0.07%
2018/12/18	17	320.06	17	322.50	317.50	0	13,885	0.00%
2018/12/17	30	314.50	32	319.47	324.00	-2	13,954	-0.01%
2018/12/14	20	314.40	19	318.74	315.00	1	13,977	0.01%
2018/12/13	5	327.70	8	329.00	328.00	-3	13,889	-0.02%
2018/12/12	16	326.06	18	329.06	330.00	-2	13,877	-0.01%
2018/12/11	18	320.81	18	319.50	315.50	0	13,873	0.00%
2018/12/10	7	311.93	8	309.00	316.50	-1	13,931	-0.01%
2018/12/07	17	324.68	12	325.67	323.50	5	13,904	0.04%
2018/12/06	60	324.95	17	333.56	319.50	43	13,948	0.31%
2018/12/05	31	344.39	24	349.85	346.00	7	13,847	0.05%
2018/12/04	12	365.33	9	363.33	361.50	3	13,889	0.02%
2018/12/03	11	381.36	12	381.33	375.00	-1	13,917	-0.01%
2018/11/30	19	357.13	21	362.64	366.00	-2	13,691	-0.01%
2018/11/29	16	355.88	16	356.88	356.00	0	13,528	0.00%
2018/11/28	18	346.61	20	341.93	344.50	-2	13,391	-0.01%
2018/11/27	14	310.11	16	314.38	334.00	-2	13,129	-0.02%
2018/11/26	21	303.62	23	301.30	304.00	-2	12,935	-0.02%
2018/11/23	25	298.70	28	301.80	295.00	-3	12,923	-0.02%
2018/11/22	10	303.25	21	309.36	299.50	-11	12,835	-0.09%
2018/11/21	49	305.26	28	309.68	312.00	21	12,672	0.17%
2018/11/20	8	295.56	4	295.13	295.50	4	12,488	0.03%
2018/11/19	3	292.33	4	293.25	296.00	-1	12,557	-0.01%
2018/11/16	17	302.68	13	306.35	292.00	4	12,504	0.03%
2018/11/15	22	297.09	13	297.92	302.00	9	12,368	0.07%
2018/11/14	5	295.80	11	295.95	294.00	-6	12,369	-0.05%
2018/11/13	10	287.85	8	292.06	294.50	2	12,439	0.02%
2018/11/12	6	289.17	5	295.80	297.00	1	12,329	0.01%
2018/11/09	5	292.80	8	292.88	294.00	-3	12,298	-0.02%
2018/11/08	20	301.33	13	301.96	292.50	7	12,225	0.06%
2018/11/07	12	292.38	40	289.06	296.50	-28	12,146	-0.23%
2018/11/06	21	282.21	5	285.30	278.00	16	11,990	0.13%
2018/11/05	6	288.83	15	288.97	299.00	-9	11,952	-0.08%
2018/11/02	36	285.75	40	288.79	287.00	-4	11,943	-0.03%
2018/11/01	1	269.00	26	268.46	270.00	-25	11,716	-0.21%
2018/10/31	1	245.50	1	245.50	245.50	0	11,649	0.00%
2018/10/30	24	220.46	28	220.91	223.50	-4	11,666	-0.03%
2018/10/29	17	205.91	26	213.46	220.50	-9	11,469	-0.08%
2018/10/26	28	201.61	43	209.79	200.50	-15	11,380	-0.13%
2018/10/25	22	219.32	6	219.00	214.50	16	11,212	0.14%
2018/10/24	3	240.83	4	240.38	238.00	-1	11,080	-0.01%
2018/10/23	2	249.00	1	250.50	245.50	1	10,927	0.01%
2018/10/22	2	244.75	2	246.25	257.00	0	10,839	0.00%
2018/10/19	7.1	250.56	2	250.00	246.50	5.1	10,748	0.05%
2018/10/18	27	272.43	2	269.75	265.00	25	10,581	0.24%
2018/10/17	29	265.90	29	268.79	269.50	0	10,438	0.00%
2018/10/16	44	268.06	37	265.09	258.50	7	10,298	0.07%
2018/10/15	7	258.14	7	261.00	262.50	0	10,177	0.00%
2018/10/12	64	255.05	70	258.67	260.00	-6	10,046	-0.06%
2018/10/11	30	248.15	21	245.60	246.50	9	9,807	0.09%
2018/10/09	42	258.10	38	262.22	267.00	4	9,571	0.04%
2018/10/08	5.1	259.32	2	255.75	253.00	3.1	9,293	0.03%
2018/10/05	31	278.97	32	280.05	275.00	-1	9,026	-0.01%
2018/10/04	14	310.14	12	311.50	304.50	2	8,783	0.02%
2018/10/03	5	315.10	20	325.13	312.50	-15	8,652	-0.17%
2018/10/02	1	338.50	1	333.50	333.50	0	8,538	0.00%
2018/10/01	9	336.72	12	341.08	339.00	-3	8,544	-0.04%
2018/09/28	33	338.30	13	339.46	336.50	20	8,532	0.23%
2018/09/27	9	336.33	13	334.31	320.00	-4	8,366	-0.05%
2018/09/26	22	342.61	15	345.43	344.00	7	8,331	0.08%
2018/09/25	44	350.08	102	348.90	348.50	-58	8,202	-0.71%	大賣/
2018/09/21	60	318.45	32	314.05	331.50	28	7,889	0.35%
2018/09/20	39	300.63	10	299.65	301.50	29	7,700	0.38%
2018/09/19	13	298.08	8	300.38	291.50	5	7,583	0.07%
2018/09/18	3	293.33	3	293.67	291.50	0	7,552	0.00%
2018/09/17	5	309.40	1	313.50	306.00	4	7,493	0.05%
2018/09/14	0	0.00	5	310.80	314.00	-5	7,337	-0.07%
2018/09/13	12	294.58	10	288.50	285.50	2	7,191	0.03%
2018/09/12	8.1	305.26	13	294.88	294.00	-4.9	7,042	-0.07%
2018/09/11	1	308.50	2	307.50	314.50	-1	6,854	-0.01%
2018/09/10	10	310.15	4.2	310.61	301.00	5.8	6,685	0.09%
2018/09/07	11	353.14	11	334.23	334.00	0	6,490	0.00%
2018/09/06	1	364.00	1	364.50	364.50	0	6,290	0.00%
2018/09/05	1	358.00	0	0.00	352.00	1	6,239	0.02%
2018/09/04	6	353.33	7	351.36	354.00	-1	6,213	-0.02%
2018/09/03	202	357.56	1	365.00	355.00	201	6,117	3.29%	大買/鉅額交易
2018/08/31	0	0.00	1	394.00	392.00	-1	6,010	-0.02%
2018/08/30	2	409.75	2	405.50	405.50	0	5,953	0.00%
2018/08/29	7	382.79	7	387.86	394.00	0	5,874	0.00%
2018/08/28	7	387.14	2	385.00	384.00	5	5,878	0.09%
2018/08/27	5	380.60	8	384.38	389.00	-3	5,845	-0.05%
2018/08/24	3	369.50	3	371.33	368.00	0	5,848	0.00%
2018/08/23	13.1	383.84	11	382.27	387.50	2.1	5,850	0.04%
2018/08/22	7	383.57	7	385.43	382.00	0	5,934	0.00%
2018/08/21	3	377.17	7	385.57	393.00	-4	5,884	-0.07%
2018/08/20	16	366.09	20	360.88	366.00	-4	5,792	-0.07%
2018/08/17	9	409.72	13	408.19	393.50	-4	5,632	-0.07%
2018/08/16	13	398.62	8	400.06	409.50	5	5,620	0.09%
2018/08/15	11	418.00	11	405.55	399.50	0	5,601	0.00%
2018/08/14	13	410.88	12	416.92	419.00	1	5,582	0.02%
2018/08/13	3	415.00	1	433.50	404.50	2	5,472	0.04%
2018/08/10	17	444.82	19	446.42	449.00	-2	5,458	-0.04%
2018/08/09	11	445.45	5	448.70	438.00	6	5,486	0.11%
2018/08/08	6	484.25	5	478.20	464.50	1	5,522	0.02%
2018/08/07	0	0.00	1	502.00	505.00	-1	5,553	-0.02%
2018/08/06	5	481.90	2	484.50	485.50	3	5,681	0.05%
2018/08/03	3	469.00	1	478.00	475.00	2	5,806	0.03%
2018/08/02	203	473.90	5	481.80	479.00	198	5,715	3.46%	大買/鉅額交易
2018/08/01	2	500.25	2	504.00	504.00	0	5,685	0.00%
2018/07/30	100	519.68	0	0.00	523.00	100	5,675	1.76%
2018/07/26	3	541.00	4	537.50	536.00	-1	5,742	-0.02%
2018/07/25	0	0.00	2	527.00	530.00	-2	5,681	-0.04%
2018/07/23	2	491.00	2	491.00	498.00	0	5,649	0.00%
2018/07/20	2	507.50	3	537.00	511.00	-1	5,609	-0.02%
2018/07/19	0	0.00	4	525.50	534.00	-4	5,531	-0.07%
2018/07/17	300	510.82	0	0.00	500.00	300	5,495	5.46%	大買/鉅額交易
2018/07/13	22	512.91	0	0.00	512.00	22	5,569	0.40%
2018/07/12	203	510.02	0	0.00	510.00	203	5,587	3.63%	大買/鉅額交易
2018/07/11	25	510.00	2	511.50	514.00	23	5,616	0.41%
2018/07/10	0	0.00	1	528.00	521.00	-1	5,676	-0.02%
2018/07/09	4	507.38	1	514.00	513.00	3	5,778	0.05%
2018/07/06	2	476.00	611	480.46	493.50	-609	5,705	-10.67%	大賣/鉅額交易
2018/07/05	307	455.50	6	451.50	449.00	301	5,618	5.36%	大買/鉅額交易
2018/07/04	310	472.78	5	475.00	455.00	305	5,605	5.44%	大買/鉅額交易
2018/07/03	1	481.50	6	481.08	485.50	-5	5,552	-0.09%
2018/07/02	7	486.00	0	0.00	482.00	7	5,554	0.13%
2018/06/29	2	496.75	6	499.83	507.00	-4	5,526	-0.07%
2018/06/28	18	523.89	14	518.79	505.00	4	5,486	0.07%
2018/06/27	0	0.00	5	521.60	528.00	-5	5,472	-0.09%
2018/06/26	0	0.00	1	509.00	501.00	-1	5,420	-0.02%
2018/06/25	3	488.83	2	484.25	490.50	1	5,367	0.02%
2018/06/22	13	496.15	12	493.96	492.00	1	5,387	0.02%
2018/06/21	1	496.00	5	511.60	514.00	-4	5,355	-0.07%
2018/06/20	2	488.50	2	497.25	491.50	0	5,376	0.00%
2018/06/19	2	510.00	0	0.00	505.00	2	5,417	0.04%
2018/06/15	3	516.67	0	0.00	519.00	3	5,434	0.06%
2018/06/14	0	0.00	1	529.00	529.00	-1	5,431	-0.02%
2018/06/13	19	535.63	7	523.14	516.00	12	5,460	0.22%
2018/06/12	1	549.00	6	560.33	546.00	-5	5,540	-0.09%
2018/06/11	2	551.00	1	563.00	551.00	1	5,489	0.02%
2018/06/08	13	545.38	4	539.50	542.00	9	5,448	0.17%
2018/06/07	9	562.89	0	0.00	554.00	9	5,420	0.17%
2018/06/06	1	573.00	0	0.00	567.00	1	5,440	0.02%
2018/06/05	6	557.50	4	540.00	560.00	2	5,434	0.04%
2018/06/04	5	567.00	1	567.00	564.00	4	5,369	0.07%
2018/06/01	2	580.00	2	575.50	571.00	0	5,380	0.00%
2018/05/31	2	597.00	6	629.17	593.00	-4	5,309	-0.08%
2018/05/30	13	607.77	27	597.81	621.00	-14	5,183	-0.27%
2018/05/29	0	0.00	1	590.00	584.00	-1	5,073	-0.02%
2018/05/28	6	580.50	3	584.33	575.00	3	5,012	0.06%
2018/05/25	13	566.46	18	562.33	568.00	-5	4,972	-0.10%
2018/05/24	9	535.44	10	538.70	544.00	-1	4,904	-0.02%
2018/05/23	14	536.00	0	0.00	538.00	14	4,852	0.29%
2018/05/22	12	544.42	13	542.38	542.00	-1	4,766	-0.02%
2018/05/21	15	562.67	5	559.00	561.00	10	4,740	0.21%
2018/05/18	5	554.20	14	567.00	561.00	-9	4,711	-0.19%
2018/05/17	21	559.95	14	583.86	560.00	7	4,688	0.15%
2018/05/16	2	597.00	0	0.00	580.00	2	4,606	0.04%
2018/05/15	12	582.08	27	581.89	580.00	-15	4,474	-0.34%
2018/05/14	1	538.00	8	577.38	583.00	-7	4,405	-0.16%
2018/05/11	1	530.00	7	526.29	530.00	-6	4,252	-0.14%
2018/05/09	8	515.63	3	505.67	500.00	5	4,106	0.12%
2018/05/08	14	506.36	4	501.00	497.00	10	4,061	0.25%
2018/05/04	5	475.00	4	482.00	474.00	1	4,039	0.02%
2018/05/03	1	491.00	1	500.00	491.00	0	4,058	0.00%
2018/05/02	3	491.00	0	0.00	492.50	3	4,034	0.07%
2018/04/30	0	0.00	3	481.67	483.00	-3	4,050	-0.07%
2018/04/27	4	490.00	4	486.00	488.00	0	4,112	0.00%
2018/04/26	0	0.00	2	489.50	477.50	-2	4,229	-0.05%
2018/04/25	15	477.80	12	486.46	475.50	3	4,248	0.07%
2018/04/24	6	487.92	0	0.00	475.00	6	4,281	0.14%
2018/04/23	17	510.65	2	510.00	508.00	15	4,248	0.35%
2018/04/20	3	508.67	0	0.00	508.00	3	4,268	0.07%
2018/04/19	1	523.00	0	0.00	523.00	1	4,248	0.02%
2018/04/18	1	520.00	0	0.00	520.00	1	4,163	0.02%
2018/04/17	1	524.00	0	0.00	505.00	1	4,186	0.02%
2018/04/13	0	0.00	20	490.20	493.00	-20	4,196	-0.48%
2018/04/12	0	0.00	7	473.93	475.00	-7	4,055	-0.17%
2018/04/11	0	0.00	2	469.00	465.00	-2	4,120	-0.05%
2018/04/10	2	458.50	200	475.28	458.50	-198	4,164	-4.75%	大賣/鉅額交易
2018/04/09	2	465.00	335	470.69	472.00	-333	4,251	-7.83%	大賣/鉅額交易
2018/04/03	1	451.00	4	458.88	464.00	-3	4,209	-0.07%
2018/04/02	11	449.23	0	0.00	449.50	11	4,213	0.26%
2018/03/31	10	460.75	3	460.50	455.00	7	4,237	0.17%
2018/03/30	7	467.50	12	472.83	470.00	-5	4,282	-0.12%
2018/03/29	10	463.50	0	0.00	463.50	10	4,333	0.23%
2018/03/28	1	460.50	0	0.00	464.00	1	4,310	0.02%
2018/03/27	1	472.00	13	469.04	472.00	-12	4,289	-0.28%
2018/03/26	1	446.00	0	0.00	452.00	1	4,301	0.02%
2018/03/23	117	448.14	0	0.00	443.50	117	4,316	2.71%	大買/鉅額交易
2018/03/22	5	472.40	7	475.93	469.00	-2	4,303	-0.05%
2018/03/19	52	455.74	2	469.25	449.50	50	4,232	1.18%
2018/03/16	8	452.31	20	462.88	460.00	-12	4,192	-0.29%
2018/03/13	0	0.00	12	445.92	443.00	-12	4,320	-0.28%
2018/03/12	14	437.07	18.1	442.95	440.00	-4.1	4,373	-0.09%
2018/03/09	0	0.00	5	430.20	426.50	-5	4,372	-0.11%
2018/03/08	10	426.25	10	426.50	425.50	0	4,415	0.00%
2018/03/07	1	422.50	2	429.50	422.50	-1	4,473	-0.02%
2018/03/06	2	413.00	0	0.00	417.00	2	4,507	0.04%
2018/03/02	103	407.86	0	0.00	409.00	103	4,618	2.23%	大買/鉅額交易
2018/02/23	8	423.63	0	0.00	420.00	8	4,754	0.17%
2018/02/22	78	418.71	0	0.00	424.00	78	4,884	1.60%
2018/02/09	3	401.33	0	0.00	402.00	3	5,047	0.06%
2018/02/08	4	416.63	0	0.00	415.00	4	5,024	0.08%
2018/02/07	0	0.00	4	422.25	433.00	-4	5,016	-0.08%
2018/02/06	202	393.83	0	0.00	394.00	202	5,086	3.97%	大買/鉅額交易
2018/02/05	1	430.00	1	428.00	437.00	0	5,229	0.00%
2018/02/02	6	445.25	6	444.00	445.00	0	5,378	0.00%
2018/02/01	25	451.90	15	450.17	451.00	10	5,463	0.18%
2018/01/31	0	0.00	2	438.50	446.00	-2	5,546	-0.04%
2018/01/30	2	444.00	1	439.00	440.50	1	5,568	0.02%
2018/01/26	4	441.50	1	446.50	438.00	3	5,604	0.05%
2018/01/25	7	450.14	0	0.00	452.50	7	5,576	0.13%
2018/01/24	12	467.92	11	467.73	468.50	1	5,552	0.02%
2018/01/22	11	451.82	13	461.19	479.00	-2	5,541	-0.04%
2018/01/18	2	437.25	8	439.88	439.00	-6	5,512	-0.11%
2018/01/17	5	428.50	3	427.50	427.50	2	5,514	0.04%
2018/01/16	3	435.50	1	440.00	433.00	2	5,546	0.04%
2018/01/15	1	428.00	3	430.00	432.00	-2	5,556	-0.04%
2018/01/12	3	429.67	1	431.50	433.00	2	5,644	0.04%
2018/01/11	1	428.00	3	421.00	431.50	-2	5,738	-0.03%
2018/01/10	14	441.00	13	423.77	417.00	1	5,738	0.02%
2018/01/09	0	0.00	2	441.00	445.50	-2	5,716	-0.03%
2018/01/08	3	433.67	1	436.00	435.00	2	5,727	0.03%
2018/01/05	1	439.00	2	439.25	433.50	-1	5,733	-0.02%
2018/01/04	12	431.21	15	432.87	430.00	-3	5,747	-0.05%
2018/01/03	1	428.50	13	425.92	429.00	-12	5,736	-0.21%

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

國票-台中券商分點個股進出
國票-台中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

國票-台中 券商分點個股進出 國票-台中 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

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析