環球晶 (6488)-凱基-市政券商分點個股進出

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
▼27
漲幅
-4.94%
成交量
4,468張
產業
上櫃半導體類股
1298人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	525.00	1	529.00	520.00	4	2,190	0.18%
2024/04/17	0	0.00	1	545.00	544.00	-1	2,128	-0.05%
2024/04/16	2	539.50	1.2	535.50	535.00	0.8	2,109	0.04%
2024/04/15	1	550.94	0	0.00	545.00	1	2,076	0.05%
2024/04/10	2	555.00	0	0.00	553.00	2	2,012	0.10%
2024/04/09	1	552.00	0	0.00	551.00	1	2,031	0.05%
2024/04/02	0.1	562.00	1.1	561.18	558.00	-1.1	2,034	-0.05%
2024/04/01	1.1	562.10	1	561.00	563.00	0.1	2,051	0.00%
2024/03/29	0.1	559.84	0	0.00	580.00	0.1	2,023	0.01%
2024/03/28	0.2	554.96	1	556.00	555.00	-0.8	1,949	-0.04%
2024/03/27	2.1	545.39	0	0.00	548.00	2.1	1,912	0.11%
2024/03/26	3	569.34	0	0.00	565.00	3	1,809	0.17%
2024/03/25	1	582.00	0	0.00	582.00	1	1,778	0.06%
2024/03/22	2	589.00	0	0.00	592.00	2	1,772	0.11%
2024/03/21	4	605.50	7.1	608.56	607.00	-3.1	1,757	-0.18%
2024/03/20	2.1	604.37	2.1	600.47	594.00	0	1,768	0.00%
2024/03/18	1.1	578.00	0	0.00	576.00	1.1	1,727	0.06%
2024/03/15	0	575.00	0	577.00	576.00	0	1,790	0.00%
2024/03/14	3	595.35	2	596.48	592.00	1	1,753	0.06%
2024/03/13	1.1	602.91	0	0.00	609.00	1.1	1,739	0.06%
2024/03/12	0.4	610.95	4.5	610.89	612.00	-4.1	1,717	-0.24%
2024/03/11	4.5	608.87	0	0.00	608.00	4.5	1,713	0.26%
2024/03/08	2	626.00	2.3	627.20	606.00	-0.3	1,720	-0.02%
2024/03/07	0.1	593.00	2.5	591.38	596.00	-2.5	1,631	-0.15%
2024/03/06	0	0.00	0.2	575.00	576.00	-0.2	1,599	-0.01%
2024/03/05	1	574.00	0	0.00	575.00	1	1,628	0.06%
2024/03/04	1.1	569.00	2.2	568.77	572.00	-1.1	1,665	-0.07%
2024/03/01	2	558.00	0	0.00	560.00	2	1,729	0.12%
2024/02/29	0.2	559.67	0	0.00	558.00	0.2	1,719	0.01%
2024/02/23	0.1	576.00	0	0.00	568.00	0.1	1,688	0.01%
2024/02/22	0	0.00	2	569.50	575.00	-2	1,685	-0.12%
2024/02/21	0	0.00	0	562.00	562.00	0	1,683	0.00%
2024/02/20	0	0.00	0	560.00	560.00	0	1,680	0.00%
2024/02/16	0	554.00	0.5	554.00	562.00	-0.5	1,715	-0.03%
2024/02/15	1.2	558.34	0	558.00	555.00	1.2	1,696	0.07%
2024/02/05	0	0.00	1	577.00	579.00	-1	1,651	-0.06%
2024/02/02	0.5	580.20	0	0.00	579.00	0.5	1,653	0.03%
2024/02/01	0	0.00	0.1	578.33	577.00	-0.1	1,665	0.00%
2024/01/30	0.1	588.00	0.1	589.00	586.00	0	1,721	0.00%
2024/01/29	0	0.00	0	588.00	588.00	0	1,764	0.00%
2024/01/26	2	586.50	0	0.00	584.00	2	1,792	0.11%
2024/01/24	0	596.00	0	0.00	592.00	0	1,843	0.00%
2024/01/23	0	599.00	0	590.00	597.00	0	1,844	0.00%
2024/01/22	0	0.00	0	593.00	589.00	0	1,831	0.00%
2024/01/19	0	577.00	0	0.00	582.00	0	1,830	0.00%
2024/01/18	0.1	580.35	1	575.17	580.00	-1	1,820	-0.05%
2024/01/17	3	578.01	1	577.00	577.00	2	1,797	0.11%
2024/01/16	2	591.50	1	591.00	591.00	1	1,767	0.06%
2024/01/15	0.1	597.00	0	599.10	603.00	0	1,751	0.00%
2024/01/11	0.1	598.17	1	595.01	601.00	-0.9	1,737	-0.05%
2024/01/09	0	0.00	1	586.00	589.00	-1	1,729	-0.06%
2024/01/08	0	0.00	0	586.00	586.00	0	1,727	0.00%
2024/01/05	1	583.10	1	591.00	584.00	0	1,726	0.00%
2024/01/04	1	577.02	1	577.00	579.00	0	1,719	0.00%
2024/01/03	0	573.11	1.1	569.00	573.00	-1	1,725	-0.06%
2024/01/02	0	0.00	0.2	580.89	580.00	-0.2	1,688	-0.01%
2023/12/29	1	590.00	1	587.00	587.00	0	1,674	0.00%
2023/12/28	0.1	590.00	0.2	589.59	588.00	-0.1	1,668	-0.01%
2023/12/27	1	598.01	0.1	599.74	598.00	0.9	1,629	0.06%
2023/12/26	0	613.00	0	613.50	615.00	0	1,595	0.00%
2023/12/25	0	0.00	0	608.00	608.00	0	1,600	0.00%
2023/12/21	0	611.00	0.1	608.37	614.00	-0.1	1,576	-0.01%
2023/12/20	1	621.00	2	614.00	613.00	-1	1,570	-0.06%
2023/12/19	0	0.00	0	615.00	615.00	0	1,553	0.00%
2023/12/18	0	0.00	5	624.00	626.00	-5	1,534	-0.33%
2023/12/15	1.6	626.65	1	624.02	628.00	0.6	1,520	0.04%
2023/12/14	1	613.00	0	612.03	613.00	1	1,461	0.07%
2023/12/13	0	613.00	1.2	611.08	610.00	-1.1	1,447	-0.08%
2023/12/12	1.2	604.16	1	616.90	622.00	0.1	1,439	0.01%
2023/12/11	0	586.33	0	585.40	589.00	0	1,389	0.00%
2023/12/08	1	590.88	0	0.00	579.00	1	1,389	0.07%
2023/12/07	0	0.00	2	574.51	575.00	-2	1,380	-0.15%
2023/12/05	0	590.00	0.1	586.18	594.00	-0.1	1,361	-0.01%
2023/12/04	1	590.92	2	589.01	589.00	-1	1,333	-0.07%
2023/12/01	1	579.00	0	0.00	582.00	1	1,308	0.08%
2023/11/30	0	593.29	0	589.00	584.00	0	1,291	0.00%
2023/11/29	2	584.00	3.2	585.72	584.00	-1.2	1,259	-0.10%
2023/11/28	3.2	558.81	4	568.98	580.00	-0.8	1,217	-0.07%
2023/11/24	0	0.00	0	534.00	535.00	0	1,140	0.00%
2023/11/21	0	530.00	2	530.00	532.00	-2	1,120	-0.18%
2023/11/20	0	0.00	0.1	527.00	526.00	-0.1	1,126	-0.01%
2023/11/17	0	533.00	0	0.00	532.00	0	1,131	0.00%
2023/11/15	0	0.00	0	526.00	532.00	0	1,113	0.00%
2023/11/14	1	522.98	0	0.00	522.00	1	1,082	0.09%
2023/11/13	0.5	520.14	1	522.00	522.00	-0.5	1,087	-0.04%
2023/11/10	0.1	515.00	0	0.00	515.00	0.1	1,084	0.01%
2023/11/09	0.2	509.19	0	0.00	514.00	0.2	1,090	0.02%
2023/11/08	1.1	512.45	0.3	515.00	512.00	0.9	1,091	0.08%
2023/11/07	0	0.00	1	516.00	521.00	-1	1,048	-0.10%
2023/11/06	1	518.02	0.4	516.00	520.00	0.6	1,042	0.06%
2023/11/03	2	508.00	2	509.00	510.00	0	1,007	0.00%
2023/11/02	0	0.00	1	502.00	506.00	-1	1,005	-0.10%
2023/11/01	0	0.00	1.1	496.36	499.50	-1.1	989	-0.11%
2023/10/31	1	480.00	0	0.00	474.50	1	959	0.10%
2023/10/30	0	0.00	1	481.50	481.50	-1	998	-0.10%
2023/10/26	0.1	464.00	0.2	464.00	462.50	-0.2	1,009	-0.01%
2023/10/24	0	0.00	1	471.50	474.50	-1	1,024	-0.10%
2023/10/23	0	0.00	1	472.00	472.00	-1	1,044	-0.10%
2023/10/19	0.1	479.97	0	0.00	478.00	0.1	1,079	0.01%
2023/10/17	0.1	481.50	1	484.50	478.00	-0.9	1,099	-0.08%
2023/10/13	1	479.50	0	0.00	481.00	1	1,171	0.09%
2023/10/12	0.1	474.50	0	0.00	481.00	0.1	1,194	0.00%
2023/10/11	0	472.50	4	472.00	471.50	-4	1,224	-0.32%
2023/10/05	0	0.00	4	460.50	461.00	-4	1,284	-0.31%
2023/10/03	1	462.50	0	0.00	462.00	1	1,280	0.08%
2023/09/26	1	471.50	0.1	475.00	466.50	0.9	1,287	0.07%
2023/09/22	0	0.00	1	473.00	474.50	-1	1,290	-0.08%
2023/09/21	1	468.50	1	470.00	468.50	0	1,285	0.00%
2023/09/19	0	482.00	0	0.00	480.50	0	1,285	0.00%
2023/09/15	1	483.00	0	0.00	483.00	1	1,319	0.08%
2023/09/14	3	478.67	3	471.69	478.50	0	1,303	0.00%
2023/09/13	1	461.01	0	0.00	461.00	1	1,287	0.08%
2023/09/12	0	466.50	1	466.50	465.50	-1	1,286	-0.08%
2023/09/08	0	461.00	0	0.00	459.00	0	1,289	0.00%
2023/09/06	0	475.50	0	0.00	473.00	0	1,307	0.00%
2023/09/05	1	472.00	1.1	476.55	475.50	-0.1	1,307	0.00%
2023/09/04	0	474.75	0	0.00	474.00	0	1,318	0.00%
2023/09/01	2	466.75	2	466.00	467.00	0	1,326	0.00%
2023/08/31	1	461.05	1	463.50	459.00	0	1,325	0.00%
2023/08/30	1	464.00	1	466.00	463.50	0	1,321	0.00%
2023/08/29	0	460.00	0.1	460.00	461.50	0	1,329	0.00%
2023/08/25	0	457.89	0	0.00	454.50	0	1,325	0.00%
2023/08/24	0	464.00	0	0.00	461.00	0	1,337	0.00%
2023/08/23	1	453.50	1	459.50	460.00	0	1,364	0.00%
2023/08/22	1.1	448.57	0	0.00	447.50	1.1	1,385	0.08%
2023/08/21	0	454.00	0	0.00	447.00	0	1,398	0.00%
2023/08/18	1	460.00	0	0.00	456.00	1	1,396	0.07%
2023/08/16	0	453.00	0	0.00	451.00	0	1,404	0.00%
2023/08/15	0	463.00	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0	466.83	0	0.00	463.50	0	1,414	0.00%
2023/08/10	1	474.52	1	472.50	472.00	0	1,428	0.00%
2023/08/09	1	477.50	0	0.00	479.00	1	1,421	0.07%
2023/08/04	1	504.00	1	501.00	501.00	0	1,408	0.00%
2023/08/02	1	509.00	7	499.50	499.00	-6	1,403	-0.43%
2023/07/28	1	517.00	2	518.00	519.00	-1	1,357	-0.07%
2023/07/21	0	511.00	0	0.00	511.00	0	1,369	0.00%
2023/07/19	1	535.91	0	0.00	517.00	1	1,359	0.07%
2023/07/18	0	0.00	0	530.00	542.00	0	1,334	0.00%
2023/07/17	0.2	532.00	1	530.00	530.00	-0.8	1,298	-0.06%
2023/07/14	0	528.00	2.4	526.00	532.00	-2.4	1,315	-0.18%
2023/07/13	2	519.48	45	518.53	514.00	-43	1,286	-3.34%
2023/07/12	132	518.30	91	515.88	515.00	41	1,264	3.24%	大買/
2023/07/11	1.3	496.00	1	495.50	495.50	0.3	1,228	0.02%
2023/07/06	1.2	498.42	0	0.00	493.50	1.2	1,253	0.09%
2023/07/04	2	503.00	0	0.00	503.00	2	1,266	0.16%
2023/06/30	0	0.00	0	500.00	497.00	0	1,292	0.00%
2023/06/29	0	496.00	0	0.00	498.00	0	1,293	0.00%
2023/06/28	0	494.00	0	0.00	491.00	0	1,313	0.00%
2023/06/27	0	491.42	0	494.25	494.00	0	1,336	0.00%
2023/06/26	0	497.50	1	495.50	491.50	-1	1,335	-0.07%
2023/06/21	2.1	497.78	2	493.50	493.50	0.1	1,335	0.00%
2023/06/20	1	510.88	0	0.00	507.00	1	1,331	0.08%
2023/06/19	0	512.00	0	0.00	511.00	0	1,367	0.00%
2023/06/16	0	514.00	0	0.00	513.00	0	1,372	0.00%
2023/06/15	0	514.00	0	0.00	516.00	0	1,368	0.00%
2023/06/14	1.2	514.90	1	512.00	512.00	0.2	1,409	0.01%
2023/06/13	1	518.00	1	519.00	518.00	0	1,462	0.00%
2023/06/12	1.1	509.83	1	512.00	509.00	0.1	1,466	0.00%
2023/06/09	0	0.00	0.1	508.15	511.00	-0.1	1,481	-0.01%
2023/06/07	0	0.00	0.1	512.00	514.00	-0.1	1,504	-0.01%
2023/06/06	0	510.00	0	0.00	511.00	0	1,506	0.00%
2023/06/02	1	506.99	1	506.00	505.00	0	1,531	0.00%
2023/06/01	0.1	505.00	5	504.60	504.00	-4.9	1,540	-0.32%
2023/05/30	0	0.00	1	510.00	509.00	-1	1,566	-0.06%
2023/05/29	0	507.00	0.3	509.00	507.00	-0.3	1,584	-0.02%
2023/05/26	6	499.50	0	0.00	499.00	6	1,568	0.38%
2023/05/25	0.1	490.23	0	0.00	491.50	0.1	1,559	0.01%
2023/05/24	0.1	489.50	1	490.50	492.00	-0.9	1,566	-0.06%
2023/05/23	0	0.00	1	489.00	491.00	-1	1,569	-0.06%
2023/05/22	0	482.50	0	0.00	482.00	0	1,564	0.00%
2023/05/19	0	485.50	0	0.00	484.50	0	1,568	0.00%
2023/05/17	0	0.00	0	478.50	476.50	0	1,561	0.00%
2023/05/16	0	476.50	0	0.00	475.50	0	1,568	0.00%
2023/05/15	0.1	466.50	0	0.00	465.00	0.1	1,582	0.01%
2023/05/11	1	468.00	0	0.00	466.50	1	1,594	0.06%
2023/05/09	0.6	477.27	0	0.00	477.00	0.6	1,620	0.03%
2023/05/08	2	479.50	0.1	483.50	479.50	2	1,648	0.12%
2023/05/05	0.1	477.83	0	0.00	479.00	0.1	1,667	0.00%
2023/05/04	0	473.00	0	0.00	475.00	0	1,707	0.00%
2023/05/03	2.2	472.18	0	476.00	472.50	2.2	1,713	0.13%
2023/04/28	0	482.00	0	0.00	481.00	0	1,778	0.00%
2023/04/25	1	477.50	3	478.00	478.50	-2	1,846	-0.11%
2023/04/24	1	476.00	1	475.50	477.00	0	1,855	0.00%
2023/04/21	1	480.50	1	483.00	477.00	0	1,880	0.00%
2023/04/20	0	484.00	0	0.00	482.00	0	1,892	0.00%
2023/04/19	2	489.33	0	0.00	481.00	2	1,930	0.10%
2023/04/18	0.1	503.63	2	500.00	497.50	-1.9	1,898	-0.10%
2023/04/17	3	507.00	0.5	510.00	507.00	2.5	1,900	0.13%
2023/04/14	0.5	517.00	0	0.00	514.00	0.5	1,911	0.02%
2023/04/13	0.2	515.00	0	0.00	517.00	0.2	1,919	0.01%
2023/04/12	0.4	517.58	0	0.00	518.00	0.4	1,901	0.02%
2023/04/10	1.1	525.67	2	521.50	519.00	-1	1,914	-0.05%
2023/04/06	1	512.00	0	0.00	512.00	1	1,899	0.05%
2023/03/31	1	525.00	1	523.00	518.00	0	1,918	0.00%
2023/03/29	0.1	512.00	0.1	510.00	511.00	0	1,915	0.00%
2023/03/28	0	515.00	0	0.00	517.00	0	1,917	0.00%
2023/03/22	1.1	513.45	1.3	518.24	523.00	-0.2	1,904	-0.01%
2023/03/17	1	509.00	1	502.00	502.00	0	1,896	0.00%
2023/03/15	0	492.50	0	0.00	487.50	0	1,844	0.00%
2023/03/14	0.1	491.00	0	491.00	488.50	0.1	1,835	0.00%
2023/03/13	0	0.00	1.1	493.27	497.00	-1.1	1,835	-0.06%
2023/03/08	0.1	513.00	0	0.00	517.00	0.1	1,879	0.00%
2023/03/07	1.1	516.94	0	0.00	515.00	1.1	1,900	0.06%
2023/03/03	0	0.00	1	507.00	504.00	-1	1,917	-0.05%
2023/03/02	2	509.00	0	0.00	508.00	2	1,953	0.10%
2023/02/24	1	516.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	0	0.00	0.1	523.00	525.00	-0.1	1,983	0.00%
2023/02/10	0	0.00	1	532.00	531.00	-1	2,653	-0.04%
2023/02/09	0	0.00	0.1	543.00	543.00	-0.1	2,682	0.00%
2023/02/08	1	537.00	0	0.00	540.00	1	2,716	0.04%
2023/02/06	1	531.00	2	525.00	524.00	-1	2,853	-0.04%
2023/02/03	0	0.00	0.1	541.50	542.00	-0.1	2,857	0.00%
2023/02/02	0	0.00	1	537.00	547.00	-1	2,880	-0.03%
2023/02/01	0.1	525.00	0	0.00	527.00	0.1	2,873	0.00%
2023/01/30	1	525.00	2	514.50	530.00	-1	2,883	-0.03%
2023/01/17	2	487.50	0	0.00	493.00	2	2,823	0.07%
2023/01/16	2	492.50	2	490.75	493.50	0	2,834	0.00%
2023/01/13	1	481.00	3	484.83	486.00	-2	2,810	-0.07%
2023/01/12	1	474.00	1	477.00	481.00	0	2,796	0.00%
2023/01/11	0.1	474.00	0	0.00	477.00	0.1	2,791	0.00%
2023/01/10	3	467.67	3	467.67	470.00	0	2,790	0.00%
2023/01/09	4	461.50	3	460.83	468.00	1	2,799	0.04%
2023/01/06	0	441.00	0	0.00	445.00	0	2,772	0.00%
2023/01/05	1	442.50	4	440.25	436.00	-3	2,791	-0.11%
2023/01/04	0	0.00	1	439.00	443.00	-1	2,809	-0.04%
2023/01/03	0	0.00	3	438.00	438.00	-3	2,842	-0.11%
2022/12/29	1	426.00	0	0.00	430.50	1	2,868	0.03%
2022/12/28	1	431.50	0	0.00	428.00	1	2,899	0.03%
2022/12/27	0	437.00	0	0.00	440.00	0	2,910	0.00%
2022/12/26	1	435.50	2	435.75	438.00	-1	2,937	-0.03%
2022/12/23	3	434.68	2	437.00	435.50	1	2,979	0.03%
2022/12/20	2	454.47	0	0.00	443.50	2	3,051	0.07%
2022/12/16	1	458.00	0	0.00	455.50	1	3,084	0.03%
2022/12/15	2	469.25	1	468.50	471.50	1	3,080	0.03%
2022/12/14	3	468.83	4	465.38	470.50	-1	3,097	-0.03%
2022/12/13	1	460.00	0	0.00	454.50	1	3,089	0.03%
2022/12/12	5	457.00	0	0.00	460.50	5	3,086	0.16%
2022/12/08	1	458.50	3	463.00	464.00	-2	3,111	-0.06%
2022/12/07	0	463.00	1	464.50	462.00	-1	3,132	-0.03%
2022/12/06	10	473.10	0	0.00	476.50	10	3,112	0.32%
2022/12/02	1	488.00	11	488.00	489.00	-10	3,109	-0.32%
2022/12/01	10	486.25	14.2	488.31	486.00	-4.2	3,123	-0.13%
2022/11/30	6	469.58	4	470.25	470.00	2	3,087	0.06%
2022/11/29	1.1	467.86	9	463.67	465.00	-8	3,087	-0.26%
2022/11/28	8	471.75	0	0.00	472.00	8	3,071	0.26%
2022/11/25	13.1	486.51	9	483.39	480.00	4.1	3,082	0.13%
2022/11/24	10	482.50	6	481.75	484.50	4	3,066	0.13%
2022/11/23	5.1	471.98	4	470.00	466.00	1.1	3,034	0.03%
2022/11/22	2	471.00	0	0.00	476.50	2	3,032	0.07%
2022/11/21	1	476.50	7	479.86	475.00	-6	3,019	-0.20%
2022/11/18	3.1	487.65	3	473.17	476.00	0.1	3,014	0.00%
2022/11/17	7	484.94	3	487.83	486.00	4	2,952	0.14%
2022/11/16	6	494.74	11.1	493.78	495.00	-5	2,918	-0.17%
2022/11/15	5.1	477.40	9	485.44	499.00	-4	2,841	-0.14%
2022/11/14	5	462.70	2	464.00	463.50	3	2,743	0.11%
2022/11/11	3	459.00	3	453.00	460.00	0	2,687	0.00%
2022/11/10	14	412.86	20	421.65	424.00	-6	2,573	-0.23%
2022/11/09	2	402.50	8.1	399.76	402.00	-6.1	2,506	-0.24%
2022/11/08	14	391.36	4	396.00	391.00	10	2,482	0.40%
2022/11/04	8	378.19	2	378.50	379.50	6	2,415	0.25%
2022/11/03	2	362.00	20	361.81	372.00	-18	2,390	-0.75%
2022/11/02	25	367.32	22	364.57	362.50	3	2,358	0.13%
2022/11/01	4	359.38	19	360.05	359.50	-15	2,257	-0.66%
2022/10/31	1	358.50	2	357.27	358.50	-1	2,272	-0.04%
2022/10/28	2	345.25	1	345.00	350.00	1	2,254	0.04%
2022/10/27	9	351.44	14	353.25	354.00	-5	2,250	-0.22%
2022/10/26	1	341.50	2	342.50	341.50	-1	2,251	-0.04%
2022/10/25	2	340.25	2	344.25	335.50	0	2,242	0.00%
2022/10/24	5	350.10	6	342.83	340.50	-1	2,264	-0.04%
2022/10/21	1	343.00	1	345.00	339.00	0	2,266	0.00%
2022/10/20	3	338.50	3	339.50	341.00	0	2,280	0.00%
2022/10/19	1	350.00	1	353.00	342.50	0	2,289	0.00%
2022/10/18	3	351.17	7	353.64	350.00	-4	2,305	-0.17%
2022/10/17	2	351.50	7	345.86	351.50	-5	2,354	-0.21%
2022/10/14	10	349.20	4	351.50	353.00	6	2,372	0.25%
2022/10/13	1	337.50	1	341.00	333.50	0	2,417	0.00%
2022/10/12	11	341.64	4	345.38	344.00	7	2,419	0.29%
2022/10/11	3	345.83	3	348.50	340.50	0	2,422	0.00%
2022/10/07	5	380.50	11	375.32	374.00	-6	2,419	-0.25%
2022/10/06	0	0.00	9	385.50	388.50	-9	2,431	-0.37%
2022/10/05	3	386.17	11	385.59	384.50	-8	2,444	-0.33%
2022/10/04	14.1	371.55	2	374.50	376.50	12.1	2,452	0.49%
2022/10/03	4	361.00	1.3	359.04	359.00	2.7	2,449	0.11%
2022/09/30	4	353.25	5	357.60	366.50	-1	2,450	-0.04%
2022/09/29	5	361.70	2	360.00	359.50	3	2,451	0.12%
2022/09/28	2	371.75	7	366.14	362.00	-5	2,461	-0.20%
2022/09/27	1	369.00	2	378.25	378.00	-1	2,458	-0.04%
2022/09/26	0	393.00	6	387.00	382.00	-6	2,447	-0.24%
2022/09/23	3	410.05	0	0.00	408.00	3	2,455	0.12%
2022/09/22	0	0.00	0.1	419.67	416.50	-0.1	2,497	0.00%
2022/09/21	20	427.65	0	0.00	422.50	20	2,562	0.78%
2022/09/20	0	0.00	17	438.00	434.00	-17	2,603	-0.65%
2022/09/19	6	431.75	0	0.00	431.50	6	2,630	0.23%
2022/09/16	4	443.00	4	438.63	432.00	0	2,637	0.00%
2022/09/15	2	453.00	2	454.75	450.00	0	2,637	0.00%
2022/09/14	16.1	451.99	10	454.85	455.00	6.1	2,663	0.23%
2022/09/13	0	0.00	1	465.00	464.00	-1	2,660	-0.04%
2022/09/12	4	469.75	7	468.64	468.50	-3	2,681	-0.11%
2022/09/08	9	454.61	1	456.50	458.00	8	2,706	0.30%
2022/09/07	1	438.50	1	441.00	440.00	0	2,715	0.00%
2022/09/06	0	0.00	2	451.50	452.00	-2	2,699	-0.07%
2022/09/02	7	471.43	2	471.75	466.00	5	2,719	0.18%
2022/09/01	5	472.00	3	473.00	471.50	2	2,727	0.07%
2022/08/31	30	485.63	15	479.17	486.00	15	2,755	0.54%
2022/08/30	2	480.75	10	481.05	482.00	-8	2,744	-0.29%
2022/08/29	2	474.75	2	472.00	471.00	0	2,740	0.00%
2022/08/26	27	507.89	9	500.00	500.00	18	2,726	0.66%
2022/08/25	3	502.00	12.2	500.67	501.00	-9.2	2,747	-0.33%
2022/08/23	6	489.08	11	492.91	490.50	-5	2,831	-0.18%
2022/08/22	15.4	506.94	11	511.91	497.00	4.4	2,895	0.15%
2022/08/19	11	517.09	3.4	517.88	514.00	7.6	2,890	0.26%
2022/08/18	5.6	497.68	10	502.50	506.00	-4.4	2,873	-0.15%
2022/08/17	7	507.29	1	502.00	503.00	6	2,864	0.21%
2022/08/16	1.4	497.44	4	506.00	509.00	-2.6	2,871	-0.09%
2022/08/15	5	487.00	3.1	488.21	495.00	2	2,840	0.07%
2022/08/12	3.2	480.59	8	484.06	484.50	-4.9	2,828	-0.17%
2022/08/11	8.9	475.25	14	481.79	481.50	-5.1	2,846	-0.18%
2022/08/10	7	468.21	5	465.50	464.00	2	2,850	0.07%
2022/08/09	2	478.25	0	0.00	475.00	2	2,861	0.07%
2022/08/08	2	470.00	1	471.00	474.00	1	2,896	0.03%
2022/08/05	0	0.00	36.1	475.49	475.50	-36.1	2,966	-1.22%
2022/08/04	2	448.75	1	447.50	448.00	1	2,946	0.03%
2022/08/03	3	455.67	3	453.33	457.50	0	2,951	0.00%
2022/08/02	2	445.50	2.1	451.34	455.00	-0.1	2,956	0.00%
2022/07/29	16.1	462.51	0	0.00	454.00	16.1	2,974	0.54%
2022/07/28	21	465.33	0	0.00	459.00	21	2,996	0.70%
2022/07/27	9	458.00	18.1	447.75	459.50	-9.1	3,024	-0.30%
2022/07/26	13	444.73	6.1	453.28	446.00	6.9	3,003	0.23%
2022/07/25	1.2	469.49	0	0.00	461.00	1.2	2,993	0.04%
2022/07/22	13.9	477.01	4	478.38	478.00	9.9	2,992	0.33%
2022/07/21	2	452.75	11	454.73	465.00	-9	3,011	-0.30%
2022/07/20	5	440.02	6.6	454.61	449.50	-1.6	3,009	-0.05%
2022/07/19	0.4	429.38	0	0.00	430.50	0.4	2,986	0.01%
2022/07/18	1	436.50	0.3	439.67	436.50	0.7	2,973	0.02%
2022/07/15	0	0.00	12	421.08	435.50	-12	2,952	-0.41%
2022/07/14	3	413.33	7	413.86	422.00	-4	2,945	-0.14%
2022/07/13	0	412.00	1	422.50	408.50	-1	2,908	-0.03%
2022/07/12	12	415.71	12	405.50	403.50	0	2,880	0.00%
2022/07/11	0.5	438.00	2	433.75	435.50	-1.5	2,857	-0.05%
2022/07/08	2	431.06	1	440.00	433.50	1	2,844	0.04%
2022/07/07	2	420.75	0	0.00	423.50	2	2,822	0.07%
2022/07/05	5	435.60	0	0.00	428.00	5	2,787	0.18%
2022/07/04	2	427.25	2	428.00	430.50	0	2,771	0.00%
2022/07/01	4	449.13	4.2	450.31	436.50	-0.2	2,738	-0.01%
2022/06/30	5.2	462.42	2	469.00	453.00	3.2	2,687	0.12%
2022/06/29	8	476.98	2	480.75	475.50	6	2,631	0.23%
2022/06/28	3	490.83	0	0.00	493.00	3	2,549	0.12%
2022/06/27	4	519.50	1	517.00	519.00	3	2,498	0.12%
2022/06/23	0	497.00	0	500.00	497.00	0	2,459	0.00%
2022/06/21	1	509.00	0	0.00	521.00	1	2,429	0.04%
2022/06/17	0	0.00	2.9	544.74	530.00	-2.9	2,381	-0.12%
2022/06/16	0	588.00	0	0.00	558.00	0	2,362	0.00%
2022/06/15	0	584.50	0	0.00	576.00	0	2,360	0.00%
2022/06/14	0	573.00	0	0.00	584.00	0	2,421	0.00%
2022/06/13	0	590.00	0	0.00	577.00	0	2,456	0.00%
2022/06/10	3	612.33	1	617.00	617.00	2	2,452	0.08%
2022/06/09	1	621.00	1	629.00	625.00	0	2,452	0.00%
2022/06/08	0	610.00	0	0.00	606.00	0	2,400	0.00%
2022/06/07	0	610.00	1	607.00	608.00	-1	2,419	-0.04%
2022/06/06	1	618.00	0	0.00	618.00	1	2,428	0.04%
2022/06/01	0	617.00	0	620.00	622.00	0	2,500	0.00%
2022/05/31	4	623.23	3	625.00	624.00	1	2,499	0.04%
2022/05/30	0	0.00	2	605.50	604.00	-2	2,425	-0.08%
2022/05/25	0	0.00	0.1	548.00	547.00	-0.1	2,377	0.00%
2022/05/23	4	578.00	5	568.60	567.00	-1	2,377	-0.04%
2022/05/19	0	0.00	0	558.00	575.00	0	2,374	0.00%
2022/05/18	3	581.67	1	575.00	575.00	2	2,354	0.08%
2022/05/13	3	558.66	6.1	560.54	556.00	-3	2,284	-0.13%
2022/05/12	2.1	517.48	1	528.00	514.00	1.1	2,236	0.05%
2022/05/11	2	534.50	2	531.00	533.00	0	2,286	0.00%
2022/05/09	1	530.00	0	0.00	528.00	1	2,396	0.04%
2022/05/06	2	548.00	4	549.50	554.00	-2	2,483	-0.08%
2022/05/05	2.1	567.29	3	567.00	569.00	-1	2,574	-0.04%
2022/05/04	20	550.00	21	546.48	543.00	-1	2,529	-0.04%
2022/04/28	4	519.00	3.1	514.29	516.00	0.9	2,592	0.03%
2022/04/27	4	501.63	1	509.00	498.00	3	2,596	0.12%
2022/04/26	3	546.00	2.1	555.95	531.00	0.9	2,571	0.03%
2022/04/25	2	545.50	3	547.33	549.00	-1	2,611	-0.04%
2022/04/22	1	581.00	0	0.00	579.00	1	2,619	0.04%
2022/04/21	1	593.00	1	589.01	592.00	0	2,645	0.00%
2022/04/20	2	587.50	0	0.00	580.00	2	2,695	0.07%
2022/04/19	0	0.00	0.1	611.00	601.00	-0.1	2,754	0.00%
2022/04/18	0	605.00	0	0.00	600.00	0	2,788	0.00%
2022/04/14	0	0.00	0.1	619.00	623.00	-0.1	2,796	0.00%
2022/04/13	1	621.00	2	617.00	620.00	-1	2,823	-0.04%
2022/04/12	2	619.49	2	623.55	612.00	0	2,839	0.00%
2022/04/11	1	633.00	0	0.00	630.00	1	2,830	0.04%
2022/04/08	0	658.00	0	0.00	654.00	0	2,850	0.00%
2022/04/07	2	669.00	2	663.00	663.00	0	2,862	0.00%
2022/04/06	0	669.00	0	0.00	666.00	0	2,896	0.00%
2022/04/01	1	667.02	1	675.00	675.00	0	2,917	0.00%
2022/03/31	0.1	673.74	0	0.00	671.00	0.1	2,950	0.00%
2022/03/30	0	671.00	0	0.00	672.00	0	2,961	0.00%
2022/03/25	4	677.50	4	670.75	671.00	0	3,013	0.00%
2022/03/24	2	681.50	1	685.00	685.00	1	2,991	0.03%
2022/03/23	0.2	679.22	0	0.00	673.00	0.2	2,997	0.01%
2022/03/21	2	675.50	1	674.00	674.00	1	3,033	0.03%
2022/03/18	2.2	678.26	2	672.00	674.00	0.2	3,026	0.01%
2022/03/17	4.2	679.31	3	676.33	679.00	1.2	3,000	0.04%
2022/03/16	4	636.50	7	636.14	634.00	-3	2,934	-0.10%
2022/03/15	3	612.34	1	611.00	606.00	2	2,888	0.07%
2022/03/14	7	645.14	5.1	648.22	642.00	2	2,880	0.07%
2022/03/11	0	0.00	3	637.33	638.00	-3	2,886	-0.10%
2022/03/10	2	643.00	0	0.00	640.00	2	2,894	0.07%
2022/03/09	0	0.00	1	623.00	629.00	-1	2,881	-0.03%
2022/03/08	1.1	615.29	0.2	621.00	615.00	0.8	2,874	0.03%
2022/03/07	2	645.42	1.1	631.18	625.00	0.9	2,849	0.03%
2022/03/04	2	678.51	1	671.00	671.00	1	2,799	0.04%
2022/03/03	0	696.60	0	0.00	690.00	0	2,801	0.00%
2022/03/02	0	0.00	1	695.00	698.00	-1	2,822	-0.04%
2022/03/01	4	687.50	4	695.00	700.00	0	2,839	0.00%
2022/02/25	1.1	680.49	1	694.00	688.00	0.1	2,907	0.00%
2022/02/24	0.1	692.47	5	698.20	686.00	-4.9	2,908	-0.17%
2022/02/23	2	706.50	0	0.00	710.00	2	2,923	0.07%
2022/02/22	5.1	705.14	0	0.00	705.00	5.1	2,936	0.18%
2022/02/21	0	716.00	1	714.10	720.00	-1	2,919	-0.03%
2022/02/18	1	717.01	0	0.00	715.00	1	2,926	0.03%
2022/02/15	2.1	729.92	0	0.00	719.00	2.1	2,924	0.07%
2022/02/14	4	723.75	3	720.00	719.00	1	2,917	0.03%
2022/02/11	1.1	714.64	1	719.00	735.00	0.1	2,921	0.00%
2022/02/10	3.2	722.21	6.1	720.63	732.00	-3	2,865	-0.10%
2022/02/09	1	698.00	0	0.00	699.00	1	2,804	0.04%
2022/02/08	9.3	701.90	2	699.00	694.00	7.3	2,763	0.26%
2022/02/07	124.1	720.55	121	727.94	720.00	3.1	2,658	0.12%	大買/大賣/
2022/01/26	1	765.01	0	776.00	771.00	1	2,581	0.04%
2022/01/25	0	770.00	1	770.00	769.00	-1	2,621	-0.04%
2022/01/24	0.1	787.36	6	785.50	781.00	-5.9	2,620	-0.23%
2022/01/21	4.1	772.77	20	784.00	764.00	-15.9	2,591	-0.61%
2022/01/20	27	786.07	3	790.00	785.00	24	2,557	0.94%
2022/01/19	63	775.38	82	783.76	795.00	-19	2,525	-0.75%
2022/01/18	26.1	804.88	0.2	812.00	800.00	25.9	2,476	1.05%
2022/01/17	2.2	834.27	2	840.50	841.00	0.2	2,431	0.01%
2022/01/14	4.1	854.85	1.3	859.77	860.00	2.8	2,393	0.12%
2022/01/13	3.3	885.67	5.7	889.75	884.00	-2.4	2,366	-0.10%
2022/01/12	1.7	879.08	4	877.04	872.00	-2.3	2,330	-0.10%
2022/01/11	3	839.99	2	821.12	820.00	1	2,252	0.04%
2022/01/07	0	842.00	0.4	842.00	834.00	-0.4	2,242	-0.02%
2022/01/06	0	853.00	0	0.00	845.00	0	2,238	0.00%
2022/01/04	1	888.00	1	885.00	885.00	0	2,239	0.00%
2022/01/03	0.1	875.00	0	0.00	871.00	0.1	2,234	0.01%
2021/12/30	3	888.00	1.1	887.70	888.00	2	2,236	0.09%
2021/12/29	2.1	890.86	2.2	888.09	875.00	-0.1	2,236	0.00%
2021/12/28	2.1	865.19	3	870.67	872.00	-0.9	2,230	-0.04%
2021/12/27	2	858.00	23	850.13	857.00	-21	2,238	-0.94%
2021/12/24	6	844.50	2	854.00	846.00	4	2,234	0.18%
2021/12/23	2.1	847.07	6.2	846.37	846.00	-4.1	2,237	-0.18%
2021/12/22	0	0.00	0	807.00	806.00	0	2,184	0.00%
2021/12/20	0	0.00	1	800.00	802.00	-1	2,215	-0.05%
2021/12/17	6	806.50	0.1	811.00	806.00	6	2,219	0.27%
2021/12/16	1	820.00	23	823.39	821.00	-22	2,223	-0.99%
2021/12/15	1	795.00	1	794.00	798.00	0	2,197	0.00%
2021/12/09	0	0.00	0	814.00	809.00	0	2,201	0.00%
2021/12/08	0.1	811.00	0	0.00	806.00	0.1	2,203	0.00%
2021/12/07	1.1	801.10	1	806.00	801.00	0.1	2,206	0.00%
2021/12/06	28.1	816.82	2	829.00	812.00	26.1	2,189	1.19%
2021/12/03	0	0.00	23	814.35	819.00	-23	2,190	-1.05%
2021/12/02	1.1	798.28	0	0.00	802.00	1.1	2,200	0.05%
2021/12/01	23	804.65	0.1	809.00	813.00	23	2,217	1.04%
2021/11/30	4	830.75	1	825.00	815.00	3	2,207	0.14%
2021/11/29	8	822.25	27.1	826.27	826.00	-19.1	2,201	-0.87%
2021/11/26	29	816.69	1.1	845.24	808.00	28	2,189	1.28%
2021/11/25	11	847.56	1	846.00	846.00	10	2,179	0.46%
2021/11/24	4	864.24	5	865.56	852.00	-1	2,195	-0.05%
2021/11/23	13	827.23	13	835.54	834.00	0	2,138	0.00%
2021/11/22	0	0.00	30	827.73	844.00	-30	2,175	-1.38%
2021/11/19	1	828.00	1	816.00	810.00	0	2,182	0.00%
2021/11/18	20	799.70	2	806.50	808.00	18	2,193	0.82%
2021/11/17	2.1	800.09	32	806.44	804.00	-29.9	2,201	-1.36%
2021/11/16	24	794.83	4	799.00	796.00	20	2,203	0.91%
2021/11/15	0.1	801.00	5	803.00	799.00	-5	2,215	-0.22%
2021/11/12	8	796.49	2	800.50	786.00	6	2,228	0.27%
2021/11/11	2	794.50	2	796.45	799.00	0	2,219	0.00%
2021/11/10	2.2	791.18	9	790.22	795.00	-6.8	2,231	-0.30%
2021/11/09	2	771.50	27	778.59	779.00	-25	2,219	-1.13%
2021/11/08	0.1	776.00	0	0.00	758.00	0.1	2,240	0.01%
2021/11/05	1.1	772.18	8	772.38	773.00	-6.9	2,243	-0.31%
2021/11/04	4	756.00	0	0.00	755.00	4	2,220	0.18%
2021/11/03	2.1	766.65	1	785.00	751.00	1.1	2,217	0.05%
2021/11/02	24	785.42	0	789.00	771.00	24	2,191	1.09%
2021/11/01	12	769.95	18	774.22	780.00	-6	2,137	-0.28%
2021/10/29	17	763.53	19	763.47	760.00	-2	2,149	-0.09%
2021/10/27	3	748.33	2	750.00	750.00	1	2,108	0.05%
2021/10/26	3.1	751.61	1	745.00	743.00	2.1	2,099	0.10%
2021/10/25	21	745.10	12	747.58	749.00	9	2,094	0.43%
2021/10/22	15	763.47	17	770.71	760.00	-2	2,077	-0.10%
2021/10/21	16	764.63	8	769.88	761.00	8	2,075	0.39%
2021/10/20	1	776.00	2	777.00	770.00	-1	2,067	-0.05%
2021/10/19	0	0.00	4	771.00	770.00	-4	2,047	-0.20%
2021/10/18	2	747.00	0	0.00	748.00	2	2,036	0.10%
2021/10/14	1	744.00	1	747.00	743.00	0	2,022	0.00%
2021/10/13	2	750.99	2	759.00	734.00	0	2,003	0.00%
2021/10/12	3.1	770.39	4	773.50	765.00	-0.9	1,968	-0.05%
2021/10/08	9	784.11	13	787.69	782.00	-4	1,951	-0.21%
2021/10/07	7	786.57	1	781.00	784.00	6	1,941	0.31%
2021/10/06	4	741.00	1	751.00	739.00	3	1,956	0.15%
2021/10/05	5.1	739.76	4	728.75	749.00	1.1	1,935	0.06%
2021/10/04	1.1	778.64	1.1	779.71	736.00	0	1,913	0.00%
2021/10/01	3.1	775.48	2	780.50	767.00	1.1	1,892	0.06%
2021/09/29	0.1	800.83	0	0.00	798.00	0.1	1,843	0.00%
2021/09/28	1	841.07	1	845.00	830.00	0	1,829	0.00%
2021/09/27	7	846.57	1	847.00	844.00	6	1,821	0.33%
2021/09/23	7	873.00	7	874.00	859.00	0	1,885	0.00%
2021/09/22	1.2	849.65	0	0.00	845.00	1.2	1,908	0.06%
2021/09/17	6	874.01	0	0.00	879.00	6	1,896	0.32%
2021/09/15	6	900.03	4	907.50	888.00	2	1,970	0.10%
2021/09/14	2	897.00	2	901.16	895.00	0	1,992	0.00%
2021/09/13	2	907.00	3	903.00	895.00	-1	2,000	-0.05%
2021/09/10	5	908.00	5.4	918.71	920.00	-0.4	2,004	-0.02%
2021/09/09	1	891.00	1	862.00	891.00	0	2,029	0.00%
2021/09/08	7.2	883.86	4	864.75	865.00	3.2	2,048	0.16%
2021/09/07	1	898.00	1.1	914.40	873.00	-0.1	2,047	0.00%
2021/09/06	2.1	885.80	8.2	908.15	901.00	-6.1	2,027	-0.30%
2021/09/03	4	876.75	2.1	877.44	885.00	2	1,996	0.10%
2021/09/02	0	0.00	2	862.00	854.00	-2	1,983	-0.10%
2021/09/01	6	873.33	4	867.00	867.00	2	2,013	0.10%
2021/08/31	9	864.11	9	863.78	870.00	0	2,052	0.00%
2021/08/30	9	871.22	7	872.43	873.00	2	2,052	0.10%
2021/08/27	6.1	847.05	12	851.17	849.00	-5.9	2,050	-0.29%
2021/08/26	11	830.45	7	834.43	821.00	4	2,048	0.20%
2021/08/25	6	822.50	22	836.68	855.00	-16	2,000	-0.80%
2021/08/24	7	786.14	6	779.00	778.00	1	1,960	0.05%
2021/08/18	2	757.00	3	771.67	783.00	-1	2,067	-0.05%
2021/08/16	13	791.62	13	762.00	790.00	0	2,160	0.00%
2021/08/13	0	794.00	0	0.00	768.00	0	2,158	0.00%
2021/08/12	10	775.00	11	793.36	791.00	-1	2,150	-0.05%
2021/08/11	10.1	809.79	5	810.20	799.00	5.1	2,137	0.24%
2021/08/06	0	0.00	1	863.00	863.00	-1	2,294	-0.04%
2021/08/05	2	888.06	1	890.00	890.00	1	2,368	0.04%
2021/08/04	3	896.00	4	897.75	893.00	-1	2,485	-0.04%
2021/08/03	1	865.00	1	864.00	865.00	0	2,547	0.00%
2021/08/02	5	873.00	5	851.40	860.00	0	2,613	0.00%
2021/07/30	1	860.00	1	847.00	847.00	0	2,711	0.00%
2021/07/29	1	862.00	0	0.00	862.00	1	2,830	0.04%
2021/07/28	0	843.00	0	0.00	842.00	0	2,959	0.00%
2021/07/23	1	884.00	1	871.00	867.00	0	3,018	0.00%
2021/07/22	1	891.00	0.2	890.00	875.00	0.8	3,027	0.03%
2021/07/21	0.1	878.50	0	0.00	872.00	0.1	3,049	0.00%
2021/07/20	0.3	881.80	0	0.00	877.00	0.3	3,076	0.01%
2021/07/19	0	894.00	0	0.00	891.00	0	3,111	0.00%
2021/07/16	1	900.00	1.1	894.19	894.00	-0.1	3,176	0.00%
2021/07/14	2	940.00	2	912.00	915.00	0	3,378	0.00%
2021/07/13	1	919.00	3.1	958.61	933.00	-2.1	3,432	-0.06%
2021/07/09	1.2	891.83	2	888.50	886.00	-0.8	3,422	-0.02%
2021/07/08	1	923.00	1	927.15	900.00	0	3,465	0.00%
2021/07/07	0	911.00	0	0.00	911.00	0	3,498	0.00%
2021/07/06	0	0.00	0.2	906.00	901.00	-0.2	3,549	-0.01%
2021/07/05	0	0.00	0.1	911.00	910.00	-0.1	3,617	0.00%
2021/07/01	0.1	905.67	0	0.00	900.00	0.1	3,789	0.00%
2021/06/30	6	924.34	7	927.29	919.00	-1	3,849	-0.03%
2021/06/29	2	921.50	2	916.52	910.00	0	3,845	0.00%
2021/06/28	0	0.00	1	910.00	905.00	-1	3,840	-0.03%
2021/06/25	4.1	919.98	2	923.50	920.00	2.1	3,876	0.05%
2021/06/24	1.1	907.00	3.1	929.68	935.00	-2.1	3,904	-0.05%
2021/06/23	1	898.00	0	0.00	887.00	1	3,876	0.03%
2021/06/22	2	872.00	3	855.00	855.00	-1	3,866	-0.03%
2021/06/21	5	868.20	1	872.00	865.00	4	3,889	0.10%
2021/06/18	3.1	901.02	5	905.80	883.00	-2	3,902	-0.05%
2021/06/17	1	869.00	1	883.00	885.00	0	3,891	0.00%
2021/06/16	1	877.00	3	865.67	856.00	-2	3,902	-0.05%
2021/06/15	1	865.00	0	0.00	862.00	1	3,950	0.03%
2021/06/11	4	857.00	0	0.00	857.00	4	4,043	0.10%
2021/06/10	0	0.00	2	870.00	868.00	-2	4,123	-0.05%
2021/06/09	4	871.50	0	0.00	873.00	4	4,152	0.10%
2021/06/08	1	880.00	1	881.00	862.00	0	4,159	0.00%
2021/06/04	4	851.75	4	856.25	852.00	0	4,235	0.00%
2021/06/03	0	0.00	6	840.35	850.00	-6	4,281	-0.14%
2021/06/02	0	0.00	1	819.00	816.00	-1	4,317	-0.02%
2021/06/01	0	0.00	1	847.00	838.00	-1	4,418	-0.02%
2021/05/27	0	793.00	0	0.00	791.00	0	4,561	0.00%
2021/05/26	4	812.25	2	805.00	805.00	2	4,624	0.04%
2021/05/25	14	752.50	20	768.90	805.00	-6	4,654	-0.13%
2021/05/21	2	757.50	0	750.00	760.00	2	4,807	0.04%
2021/05/20	0	0.00	1	747.00	742.00	-1	4,908	-0.02%
2021/05/19	1	750.00	6	749.83	752.00	-5	4,972	-0.10%
2021/05/18	7	748.29	5	754.80	754.00	2	5,021	0.04%
2021/05/17	1	704.29	5	716.31	738.00	-4	5,010	-0.08%
2021/05/14	4	725.00	8	719.00	715.00	-4	4,974	-0.08%
2021/05/13	15	659.20	16	662.44	689.00	-1	4,943	-0.02%
2021/05/12	15	672.07	9	660.21	650.00	6	4,882	0.12%
2021/05/11	14	685.14	15	687.20	676.00	-1	4,810	-0.02%
2021/05/10	3	724.96	0	0.00	711.00	3	4,760	0.06%
2021/05/07	3	745.98	3	727.67	766.00	0	4,737	0.00%
2021/05/06	72	768.64	26	758.50	727.00	46	4,665	0.99%
2021/05/05	17.2	782.56	59.1	771.28	769.00	-41.8	4,590	-0.91%
2021/05/04	0	0.00	1	845.00	854.00	-1	4,524	-0.02%
2021/05/03	1	840.10	2	849.50	840.00	-1	4,615	-0.02%
2021/04/29	1	861.00	3	859.33	864.00	-2	4,727	-0.04%
2021/04/28	7	849.43	2.2	861.12	853.00	4.9	4,728	0.10%
2021/04/27	1	864.00	0	0.00	864.00	1	4,756	0.02%
2021/04/26	5	866.00	4	851.75	861.00	1	4,765	0.02%
2021/04/23	4	841.75	4	835.25	840.00	0	4,784	0.00%
2021/04/22	9	846.77	3	875.51	811.00	6	4,871	0.12%
2021/04/21	13	887.92	13	895.46	866.00	0	4,903	0.00%
2021/04/20	24	894.21	27.1	893.14	875.00	-3.1	4,868	-0.06%
2021/04/19	6	827.50	9.2	825.43	831.00	-3.2	4,775	-0.07%
2021/04/16	0	793.84	0	794.00	797.00	0	4,763	0.00%
2021/04/15	0	800.00	6.2	800.56	801.00	-6.1	4,809	-0.13%
2021/04/14	9.2	774.09	3	796.67	778.00	6.2	4,813	0.13%
2021/04/13	4	819.25	6	804.52	792.00	-2	4,820	-0.04%
2021/04/12	1	799.06	6	810.00	798.00	-5	4,804	-0.10%
2021/04/09	2	827.99	3	829.00	820.00	-1	4,817	-0.02%
2021/04/08	2.1	801.17	1	817.00	832.00	1.1	4,804	0.02%
2021/04/07	7.1	784.44	5	783.20	787.00	2.1	4,807	0.04%
2021/04/06	3	785.00	13.1	774.44	795.00	-10.1	4,897	-0.21%
2021/04/01	1	755.00	7.1	759.51	759.00	-6.1	4,860	-0.13%
2021/03/31	2	754.99	2	752.00	750.00	0	4,846	0.00%
2021/03/30	1	739.00	2.1	753.76	754.00	-1.1	4,839	-0.02%
2021/03/29	1	738.00	3.2	736.56	738.00	-2.2	4,899	-0.04%
2021/03/26	1	724.00	0	0.00	721.00	1	4,978	0.02%
2021/03/25	1.2	728.33	0	0.00	716.00	1.2	4,978	0.02%
2021/03/24	3	727.00	3	727.67	730.00	0	4,997	0.00%
2021/03/23	6	725.50	7	720.57	717.00	-1	4,977	-0.02%
2021/03/22	2	727.48	2	719.50	717.00	0	4,979	0.00%
2021/03/19	4.1	724.22	0	0.00	719.00	4.1	4,946	0.08%
2021/03/18	2	750.97	4	747.00	740.00	-2	4,913	-0.04%
2021/03/17	19.1	753.15	3	764.33	743.00	16.1	4,885	0.33%
2021/03/16	3	769.00	10.1	762.41	770.00	-7.1	4,819	-0.15%
2021/03/15	0	0.00	1.2	749.88	744.00	-1.2	4,774	-0.03%
2021/03/12	2	739.50	1.1	735.45	735.00	0.9	4,743	0.02%
2021/03/11	2	727.41	7.2	736.67	740.00	-5.2	4,726	-0.11%
2021/03/10	2	705.50	5.1	703.31	704.00	-3.1	4,679	-0.07%
2021/03/09	5.2	689.48	1	691.00	685.00	4.2	4,765	0.09%
2021/03/08	1	724.60	1	720.00	705.00	0	4,902	0.00%
2021/03/05	5	720.00	4	719.75	716.00	1	5,076	0.02%
2021/03/04	1.2	715.57	0	0.00	700.00	1.2	4,999	0.02%
2021/03/03	10.2	726.18	5	729.40	723.00	5.2	4,969	0.10%
2021/03/02	6.2	770.51	5	778.40	740.00	1.2	4,966	0.03%
2021/02/26	8.2	755.13	2	740.00	740.00	6.2	4,962	0.13%
2021/02/25	11	775.09	16.3	776.60	771.00	-5.3	4,997	-0.11%
2021/02/24	16.4	797.19	9.3	809.66	754.00	7.1	5,016	0.14%
2021/02/23	31.2	783.31	76	780.92	779.00	-44.8	4,853	-0.92%
2021/02/22	71	775.97	25.4	765.76	782.00	45.7	4,760	0.96%
2021/02/19	2	716.96	2	712.00	711.00	0	4,653	0.00%
2021/02/18	18	708.17	16.2	709.47	707.00	1.8	4,621	0.04%
2021/02/17	20.1	697.00	21	696.29	697.00	-0.9	4,559	-0.02%
2021/02/05	6	644.17	4	648.75	634.00	2	4,501	0.04%
2021/02/04	5	637.80	5	641.80	651.00	0	4,469	0.00%
2021/02/03	2	669.00	3	653.67	653.00	-1	4,441	-0.02%
2021/02/02	8	667.25	16	671.38	674.00	-8	4,422	-0.18%
2021/02/01	8.3	628.20	9.2	627.96	649.00	-0.9	4,392	-0.02%
2021/01/29	1	649.00	1	628.00	620.00	0	4,369	0.00%
2021/01/28	6	665.83	1	660.00	656.00	5	4,365	0.11%
2021/01/27	9	685.11	7.1	682.04	680.00	1.9	4,417	0.04%
2021/01/26	8.2	676.41	7	681.71	673.00	1.2	4,405	0.03%
2021/01/25	93.1	700.88	130	697.96	690.00	-36.9	4,343	-0.85%	大賣/
2021/01/22	214	713.51	181.2	713.67	716.00	32.8	4,205	0.78%	大買/大賣/
2021/01/21	2	645.50	1	651.00	651.00	1	4,093	0.02%
2021/01/20	1	650.00	0	650.00	654.00	1	4,065	0.02%
2021/01/19	1	678.00	5	671.00	666.00	-4	4,048	-0.10%
2021/01/18	4.1	662.22	5.1	658.51	657.00	-1	4,016	-0.02%
2021/01/15	9.2	676.30	4	691.50	662.00	5.2	3,976	0.13%
2021/01/14	6.2	732.14	2	715.50	700.00	4.2	3,929	0.11%
2021/01/13	4	725.50	2	722.50	726.00	2	3,859	0.05%
2021/01/12	2	736.00	5	720.40	715.00	-3	3,860	-0.08%
2021/01/11	22	747.77	21	751.19	740.00	1	3,849	0.03%
2021/01/08	4	725.00	3	729.00	729.00	1	3,866	0.03%
2021/01/07	2.1	712.62	2.1	715.90	714.00	0	3,933	0.00%
2021/01/06	2.2	707.59	4	716.25	713.00	-1.8	3,922	-0.05%
2021/01/05	3.1	706.70	3.1	707.16	709.00	-0.1	3,867	0.00%
2021/01/04	11	712.09	9	710.34	720.00	2	3,868	0.05%
2020/12/31	3	722.96	6	711.00	708.00	-3	3,810	-0.08%
2020/12/30	75	729.37	75	730.97	725.00	0	3,761	0.00%
2020/12/29	7	686.57	13	695.07	704.00	-6	3,628	-0.17%
2020/12/28	8	661.25	6.1	662.00	651.00	1.9	3,492	0.05%
2020/12/25	3	654.33	7.1	653.87	655.00	-4.1	3,447	-0.12%
2020/12/24	2	647.48	2	647.50	637.00	0	3,423	0.00%
2020/12/23	18	651.83	13	647.69	647.00	5	3,414	0.15%
2020/12/22	30	642.97	34.3	646.63	639.00	-4.3	3,342	-0.13%
2020/12/21	2	605.50	2	614.00	611.00	0	3,252	0.00%
2020/12/18	15	612.13	30	615.43	612.00	-15	3,264	-0.46%
2020/12/17	49	614.76	47	609.19	625.00	2	3,261	0.06%
2020/12/16	72.1	630.45	58	633.12	631.00	14.1	3,260	0.43%
2020/12/15	2	622.00	7	614.00	613.00	-5	3,240	-0.15%
2020/12/14	29	629.34	36	627.94	622.00	-7	3,242	-0.22%
2020/12/11	72.4	611.08	74	622.34	613.00	-1.6	3,285	-0.05%
2020/12/10	5	630.60	3	632.68	630.00	2	3,261	0.06%
2020/12/09	132	685.69	129	683.74	658.00	3	3,231	0.09%	大買/大賣/
2020/12/08	21	655.62	20	659.90	652.00	1	3,190	0.03%
2020/12/07	115.1	637.69	90	638.91	650.00	25.1	3,187	0.79%	大買/
2020/12/04	122	664.22	124	668.21	665.00	-2	3,162	-0.06%	大買/大賣/
2020/12/03	114.1	655.45	112	655.83	645.00	2.1	3,138	0.07%	大買/大賣/
2020/12/02	156	642.49	158.5	642.77	653.00	-2.5	2,995	-0.08%	大買/大賣/
2020/12/01	342.5	604.97	547.8	607.87	613.00	-205.3	2,805	-7.32%	大買/大賣/鉅額交易
2020/11/30	201.8	558.00	1	558.00	558.00	200.7	2,582	7.77%	大買/鉅額交易
2020/11/27	1	499.00	2	498.27	508.00	-1	2,554	-0.04%
2020/11/26	3.3	491.98	8.2	495.76	498.50	-4.9	2,537	-0.19%
2020/11/25	6.2	484.38	8	482.56	478.00	-1.8	2,475	-0.07%
2020/11/24	13	480.50	17.1	483.33	479.50	-4.1	2,441	-0.17%
2020/11/23	5	459.60	11	458.32	467.50	-6	2,338	-0.26%
2020/11/19	1	437.00	1	440.00	440.00	0	2,213	0.00%
2020/11/18	0	0.00	0	438.00	438.00	0	2,215	0.00%
2020/11/17	1	440.00	2	436.00	433.00	-1	2,233	-0.04%
2020/11/16	1	429.50	1	431.00	431.00	0	2,282	0.00%
2020/11/13	0	424.50	0	0.00	423.50	0	2,282	0.00%
2020/11/11	1	424.50	1	427.00	427.00	0	2,294	0.00%
2020/11/10	5	422.50	0	0.00	420.00	5	2,286	0.22%
2020/11/09	0.1	426.50	0	0.00	426.50	0.1	2,280	0.00%
2020/11/06	6	425.50	0	0.00	422.00	6	2,296	0.26%
2020/11/05	9	442.67	10	436.60	430.50	-1	2,288	-0.04%
2020/11/04	11	431.32	12	433.75	435.50	-1	2,272	-0.04%
2020/11/03	1	423.50	1	419.00	429.00	0	2,231	0.00%
2020/11/02	0	0.00	1	418.00	419.00	-1	2,238	-0.04%
2020/10/30	1	418.00	0	0.00	415.00	1	2,317	0.04%
2020/10/27	0	0.00	3	419.50	425.00	-3	2,410	-0.12%
2020/10/22	1	429.00	3	429.00	424.00	-2	2,691	-0.07%
2020/10/20	0	0.00	7	417.79	419.00	-7	2,762	-0.25%
2020/10/19	5	417.80	0.5	413.00	414.50	4.5	2,766	0.16%
2020/10/16	2	417.00	6	413.83	413.00	-4	2,844	-0.14%
2020/10/15	2	406.50	3.5	412.86	417.50	-1.5	2,863	-0.05%
2020/10/14	0	0.00	1	398.00	398.00	-1	2,770	-0.04%
2020/10/13	1	390.50	4	392.50	391.50	-3	2,792	-0.11%
2020/10/12	7	392.36	1	389.50	389.50	6	2,879	0.21%
2020/10/08	1	397.00	1	396.50	396.50	0	2,928	0.00%
2020/10/07	0	0.00	1	394.00	393.50	-1	2,976	-0.03%
2020/10/06	1	391.50	1	393.00	393.00	0	3,021	0.00%
2020/10/05	3	388.00	1	387.50	387.50	2	3,080	0.06%
2020/09/30	0	0.00	1	381.00	384.00	-1	3,178	-0.03%
2020/09/28	2	378.00	3	373.00	376.00	-1	3,278	-0.03%
2020/09/25	1	376.50	1	365.00	366.00	0	3,349	0.00%
2020/09/24	2	376.00	2	375.25	373.00	0	3,363	0.00%
2020/09/23	2	383.50	0	0.00	382.00	2	3,376	0.06%
2020/09/22	1	390.50	1	390.50	390.00	0	3,368	0.00%
2020/09/21	1	398.00	0	0.00	396.50	1	3,339	0.03%
2020/09/18	1	404.50	0	0.00	403.00	1	3,380	0.03%
2020/09/17	0	0.00	1	406.00	407.00	-1	3,427	-0.03%
2020/09/16	4	405.63	5	402.50	406.00	-1	3,494	-0.03%
2020/09/03	1	394.50	2	394.50	394.50	-1	3,754	-0.03%
2020/09/01	2	390.50	0	0.00	393.50	2	4,020	0.05%
2020/08/31	0	0.00	2	392.00	394.00	-2	4,066	-0.05%
2020/08/27	2	400.75	0	0.00	399.00	2	4,123	0.05%
2020/08/26	1	390.50	1	393.00	393.00	0	4,182	0.00%
2020/08/25	1	389.00	0	0.00	388.50	1	4,196	0.02%
2020/08/21	2	388.75	1	385.00	390.50	1	4,232	0.02%
2020/08/20	1	369.50	6	382.50	379.50	-5	4,224	-0.12%
2020/08/19	0	0.00	2	399.00	399.00	-2	4,154	-0.05%
2020/08/18	0	408.50	0	0.00	408.00	0	4,196	0.00%
2020/08/17	1	411.51	1	413.00	413.00	0	4,221	0.00%
2020/08/13	0	409.00	0	0.00	409.00	0	4,264	0.00%
2020/08/12	2	408.75	1	409.00	409.00	1	4,273	0.02%
2020/08/10	0	414.50	1	418.00	412.50	-1	4,302	-0.02%
2020/08/07	1	422.01	1	422.00	420.50	0	4,324	0.00%
2020/08/06	7	430.36	9	431.72	430.00	-2	4,316	-0.05%
2020/08/05	18	428.06	21	432.17	425.50	-3	4,355	-0.07%
2020/08/04	10	422.10	2	421.00	428.00	8	4,305	0.19%
2020/08/03	0	415.50	0	0.00	413.50	0	4,341	0.00%
2020/07/31	1	425.99	1	424.00	421.50	0	4,360	0.00%
2020/07/30	5	429.40	4	428.63	428.00	1	4,473	0.02%
2020/07/29	4	431.50	1	435.00	428.00	3	4,587	0.07%
2020/07/28	16	430.53	16.5	430.61	425.50	-0.5	4,602	-0.01%
2020/07/27	2	417.00	4	420.38	418.00	-2	4,546	-0.04%
2020/07/24	0	411.00	1	420.00	408.00	-1	4,543	-0.02%
2020/07/23	11	420.09	11	415.77	415.00	0	4,553	0.00%
2020/07/22	1	415.00	3	419.33	420.00	-2	4,573	-0.04%
2020/07/21	3	410.00	0	0.00	409.50	3	4,560	0.07%
2020/07/20	2	395.00	1	395.50	394.50	1	4,516	0.02%
2020/07/17	1	393.50	1	395.50	387.00	0	4,499	0.00%
2020/07/16	2.2	398.59	1	404.50	391.50	1.2	4,543	0.03%
2020/07/15	0	0.00	1	435.00	426.00	-1	4,482	-0.02%
2020/07/14	2	435.00	5	434.90	430.00	-3	4,503	-0.07%
2020/07/13	7	435.36	2	432.00	436.00	5	4,493	0.11%
2020/07/10	0.1	424.50	8	427.94	423.00	-7.9	4,516	-0.17%
2020/07/09	0	0.00	10	434.70	433.50	-10	4,514	-0.22%
2020/07/08	8	426.56	1	424.00	427.00	7	4,447	0.16%
2020/07/07	10	425.55	3	430.00	425.00	7	4,443	0.16%
2020/07/06	3	419.17	5	420.30	428.00	-2	4,503	-0.04%
2020/07/03	0	0.00	2	408.75	410.50	-2	4,519	-0.04%
2020/07/02	4	411.13	0	0.00	412.00	4	4,596	0.09%
2020/07/01	2	410.25	1	409.50	410.00	1	4,633	0.02%
2020/06/29	1.1	398.18	2	400.50	397.00	-0.9	4,715	-0.02%
2020/06/24	3	407.50	0	0.00	406.50	3	4,710	0.06%
2020/06/23	4	409.25	2	405.25	405.50	2	4,763	0.04%
2020/06/22	0.1	403.00	1	404.00	403.00	-0.9	4,786	-0.02%
2020/06/19	1	403.50	2	400.00	402.50	-1	4,875	-0.02%
2020/06/17	2.2	389.70	1	389.50	387.50	1.2	4,976	0.02%
2020/06/16	0	0.00	4	389.25	390.00	-4	5,072	-0.08%
2020/06/12	2.2	381.08	3	383.33	383.50	-0.9	5,373	-0.02%
2020/06/11	3.2	388.75	3	394.00	388.50	0.2	5,456	0.00%
2020/06/09	5.1	400.75	12	400.71	398.00	-6.9	5,716	-0.12%
2020/06/08	10	403.35	15	400.80	401.00	-5	5,774	-0.09%
2020/06/05	1	383.50	2	381.25	383.50	-1	5,697	-0.02%
2020/06/04	4.1	378.02	2	380.50	378.00	2.1	5,738	0.04%
2020/06/03	10	381.05	2	379.25	378.00	8	5,814	0.14%
2020/06/02	0	0.00	1	375.00	377.00	-1	5,815	-0.02%
2020/06/01	1	366.00	2	365.00	366.00	-1	5,800	-0.02%
2020/05/29	2.1	361.64	1	364.00	361.50	1.1	5,829	0.02%
2020/05/28	1	367.00	2	366.75	367.00	-1	5,852	-0.02%
2020/05/27	1.1	364.00	0	0.00	361.50	1.1	5,925	0.02%
2020/05/26	4.1	364.91	9	365.00	364.00	-4.9	6,004	-0.08%
2020/05/25	3	360.33	2	356.00	365.00	1	6,148	0.02%
2020/05/22	10	370.40	7	369.36	365.00	3	6,173	0.05%
2020/05/21	2	373.75	5	374.30	375.00	-3	6,225	-0.05%
2020/05/20	3	371.50	0	0.00	368.50	3	6,274	0.05%
2020/05/19	1	373.00	1	374.50	373.00	0	6,329	0.00%
2020/05/18	7	371.43	10	374.05	368.00	-3	6,433	-0.05%
2020/05/15	2	367.75	2	374.25	370.00	0	6,485	0.00%
2020/05/14	0	0.00	1	376.00	372.50	-1	6,560	-0.02%
2020/05/13	2	380.75	0	0.00	383.00	2	6,654	0.03%
2020/05/12	8	388.81	6	390.25	382.50	2	6,665	0.03%
2020/05/11	2	385.00	2	385.25	386.00	0	6,641	0.00%
2020/05/08	2	385.25	1	386.00	381.00	1	6,642	0.02%
2020/05/06	3	383.67	3	381.83	382.00	0	6,631	0.00%
2020/05/05	2	389.25	2	389.25	391.50	0	6,595	0.00%
2020/05/04	6	379.42	1	377.00	380.50	5	6,582	0.08%
2020/04/30	17	379.82	18	381.94	385.00	-1	6,630	-0.02%
2020/04/29	1	367.50	0	0.00	368.00	1	6,583	0.02%
2020/04/27	2	362.75	3	363.00	364.50	-1	6,670	-0.01%
2020/04/24	23	362.26	20	364.40	360.00	3	6,663	0.05%
2020/04/23	7	374.00	6	377.50	371.00	1	6,677	0.01%
2020/04/21	8	387.50	9	385.83	370.00	-1	6,929	-0.01%
2020/04/20	2	377.25	2	378.50	379.50	0	6,997	0.00%
2020/04/17	9	380.78	12	380.17	379.50	-3	7,046	-0.04%
2020/04/16	6	377.67	5	377.70	375.50	1	7,000	0.01%
2020/04/14	5	367.50	7	368.50	372.50	-2	6,994	-0.03%
2020/04/13	1	363.00	2	368.00	363.00	-1	7,004	-0.01%
2020/04/10	4	368.13	3	366.50	369.00	1	7,012	0.01%
2020/04/09	2	377.75	1	376.00	367.00	1	7,127	0.01%
2020/04/08	6	368.83	9	361.44	374.00	-3	7,101	-0.04%
2020/04/07	7	360.29	3	358.50	359.50	4	7,041	0.06%
2020/04/06	1	343.50	5	346.70	353.00	-4	6,954	-0.06%
2020/04/01	7	335.93	8	336.13	338.50	-1	6,890	-0.01%
2020/03/31	3	343.33	0	0.00	341.00	3	6,866	0.04%
2020/03/30	1	333.00	2	342.00	344.00	-1	6,917	-0.01%
2020/03/27	2	347.75	2	349.75	344.00	0	6,900	0.00%
2020/03/26	8	346.50	9	348.28	351.50	-1	6,814	-0.01%
2020/03/25	5	351.40	3	350.17	342.00	2	6,754	0.03%
2020/03/24	4	338.50	7	335.57	334.50	-3	6,678	-0.04%
2020/03/23	2	335.25	2	327.25	321.00	0	6,657	0.00%
2020/03/20	5	331.00	4	336.88	342.50	1	6,615	0.02%
2020/03/19	8	305.25	5	305.80	311.50	3	6,575	0.05%
2020/03/18	4	329.25	5	327.50	319.00	-1	6,404	-0.02%
2020/03/17	6	311.25	4	320.88	318.00	2	6,347	0.03%
2020/03/16	2	348.00	0	0.00	322.00	2	6,253	0.03%
2020/03/13	10	346.95	8	342.06	354.00	2	6,193	0.03%
2020/03/12	14	361.46	14	352.71	368.00	0	5,981	0.00%
2020/03/11	6	379.08	8	381.38	372.00	-2	5,906	-0.03%
2020/03/10	10	373.50	6	373.33	379.00	4	5,946	0.07%
2020/03/09	73	387.94	74	389.18	377.00	-1	5,940	-0.02%
2020/03/06	5	410.20	5	413.70	407.00	0	5,841	0.00%
2020/03/05	5	421.40	3	421.17	420.00	2	5,826	0.03%
2020/03/04	24	411.29	26	409.83	410.00	-2	5,790	-0.03%
2020/03/02	2	411.25	1	414.00	411.00	1	5,732	0.02%
2020/02/27	8	417.31	6	420.42	409.50	2	5,656	0.04%
2020/02/26	19	437.92	22	441.23	427.00	-3	5,567	-0.05%
2020/02/25	8	450.50	8	450.19	451.00	0	5,423	0.00%
2020/02/24	39	457.46	28	459.50	455.00	11	5,417	0.20%
2020/02/21	0	0.00	3	455.50	459.50	-3	5,379	-0.06%
2020/02/20	2	456.00	2	453.75	456.00	0	5,359	0.00%
2020/02/19	4	448.88	5	448.90	454.00	-1	5,293	-0.02%
2020/02/18	1	437.50	3	437.17	437.00	-2	5,200	-0.04%
2020/02/17	17	446.94	17	450.88	449.50	0	5,121	0.00%
2020/02/14	32	433.84	32	442.42	447.50	0	5,047	0.00%
2020/02/13	1	426.00	8	430.31	425.50	-7	4,946	-0.14%
2020/02/12	4	427.00	1	429.00	429.00	3	5,020	0.06%
2020/02/11	7	422.29	4	423.00	423.00	3	5,172	0.06%
2020/02/10	6	412.17	12	412.21	414.50	-6	5,237	-0.11%
2020/02/07	6	423.08	3	420.67	418.00	3	5,335	0.06%
2020/02/06	3	433.50	3	433.33	428.00	0	5,509	0.00%
2020/02/05	22	435.86	27	434.17	431.50	-5	5,438	-0.09%
2020/02/04	9	425.83	4	429.25	430.00	5	5,368	0.09%
2020/02/03	8	403.56	13	395.85	418.00	-5	5,338	-0.09%
2020/01/31	27	403.24	37	402.19	400.00	-10	5,282	-0.19%
2020/01/30	4	389.13	6	392.83	386.00	-2	5,304	-0.04%
2020/01/20	5	421.50	5	423.40	420.00	0	5,222	0.00%
2020/01/17	12	422.67	4	423.25	422.00	8	5,236	0.15%
2020/01/16	4	418.75	3	421.67	425.00	1	5,194	0.02%
2020/01/15	10	419.95	8	418.69	417.00	2	5,209	0.04%
2020/01/14	3	405.00	9	407.44	410.00	-6	5,117	-0.12%
2020/01/13	9	386.28	10	383.25	396.00	-1	5,176	-0.02%
2020/01/10	3	380.17	1	380.00	379.00	2	5,222	0.04%
2020/01/09	7	379.29	10	380.05	379.50	-3	5,237	-0.06%
2020/01/08	6	370.25	9	371.44	372.00	-3	5,309	-0.06%
2020/01/07	19	376.84	15	378.50	375.00	4	5,519	0.07%
2020/01/06	7	388.07	1	389.00	385.00	6	5,665	0.11%
2020/01/03	1	412.00	4	398.50	394.50	-3	5,679	-0.05%
2020/01/02	11	394.77	4.2	395.43	399.00	6.8	5,578	0.12%
2019/12/31	1	385.00	6	383.00	382.50	-5	5,508	-0.09%
2019/12/30	0	0.00	1	391.00	388.00	-1	5,516	-0.02%
2019/12/26	1	386.50	0	0.00	386.50	1	5,625	0.02%
2019/12/25	10	389.20	11	391.18	388.00	-1	5,680	-0.02%
2019/12/24	6	379.50	10	378.00	379.00	-4	5,599	-0.07%
2019/12/23	10	373.20	0	0.00	376.50	10	5,628	0.18%
2019/12/18	6	386.75	6	384.67	380.00	0	5,653	0.00%
2019/12/17	4	379.38	5	381.20	379.00	-1	5,595	-0.02%
2019/12/16	8	378.00	8	380.19	379.50	0	5,638	0.00%
2019/12/13	2	371.50	2	368.50	370.00	0	5,588	0.00%
2019/12/12	3	371.67	3	369.83	367.50	0	5,572	0.00%
2019/12/10	2	359.50	2	363.25	364.00	0	5,490	0.00%
2019/12/09	0	0.00	1	359.50	361.50	-1	5,467	-0.02%
2019/12/06	1	365.00	1	358.50	363.00	0	5,465	0.00%
2019/12/05	4	358.63	5	358.60	360.00	-1	5,424	-0.02%
2019/12/04	6	350.08	9	350.33	351.00	-3	5,334	-0.06%
2019/12/03	9	341.17	9	341.67	341.00	0	5,302	0.00%
2019/12/02	6	335.42	6	333.67	341.50	0	5,301	0.00%
2019/11/29	1	334.50	2	335.25	331.00	-1	5,290	-0.02%
2019/11/28	4	342.75	4	340.88	338.00	0	5,285	0.00%
2019/11/27	2	342.00	2	341.00	341.00	0	5,343	0.00%
2019/11/26	1	341.50	2	341.50	341.00	-1	5,353	-0.02%
2019/11/22	4	338.38	2	335.75	335.50	2	5,393	0.04%
2019/11/21	1	337.00	2	337.50	337.50	-1	5,429	-0.02%
2019/11/19	1	344.00	1	340.50	340.50	0	5,349	0.00%
2019/11/15	2	346.25	1	344.50	343.00	1	5,428	0.02%
2019/11/14	0	0.00	1	345.50	345.50	-1	5,550	-0.02%
2019/11/13	3	348.50	0	0.00	349.00	3	5,600	0.05%
2019/11/12	1	347.00	2	348.25	350.00	-1	5,628	-0.02%
2019/11/11	2	352.25	3	347.67	342.00	-1	5,664	-0.02%
2019/11/08	43	364.24	49	363.99	363.00	-6	5,592	-0.11%
2019/11/07	1	380.00	2	379.75	379.50	-1	5,462	-0.02%
2019/11/06	20	388.18	18	385.86	384.00	2	5,542	0.04%
2019/11/05	18	380.08	10	380.20	385.50	8	5,583	0.14%
2019/11/04	0	0.00	2	368.00	366.50	-2	5,416	-0.04%
2019/10/30	4	377.50	3	376.50	374.00	1	5,368	0.02%
2019/10/29	13	372.54	11	371.55	382.00	2	5,347	0.04%
2019/10/28	0	0.00	2	372.50	375.00	-2	5,297	-0.04%
2019/10/25	0	0.00	1	369.50	366.00	-1	5,258	-0.02%
2019/10/24	2	363.25	1	363.00	364.00	1	5,220	0.02%
2019/10/23	23	366.28	22	366.18	362.00	1	5,266	0.02%
2019/10/22	21	376.19	18	376.56	372.00	3	5,250	0.06%
2019/10/21	109	380.67	109.1	381.66	377.00	-0.1	5,166	0.00%	大買/大賣/
2019/10/18	26	369.81	23	369.54	367.00	3	4,990	0.06%
2019/10/17	8	363.50	9	363.50	362.00	-1	4,921	-0.02%
2019/10/16	16	365.22	13	368.08	358.50	3	4,923	0.06%
2019/10/15	43	368.47	114	364.30	364.00	-71	4,928	-1.44%	大賣/
2019/10/14	199	355.27	137	353.95	357.50	62	4,754	1.30%	大買/大賣/
2019/10/09	1	326.00	4	326.50	325.00	-3	4,605	-0.07%
2019/10/07	1	328.50	0	0.00	327.00	1	4,644	0.02%
2019/10/04	9	329.00	9	327.44	326.50	0	4,663	0.00%
2019/10/03	2	317.00	3	320.00	326.50	-1	4,673	-0.02%
2019/10/02	1	317.50	2	319.75	319.50	-1	4,638	-0.02%
2019/10/01	3	315.83	2	313.75	316.50	1	4,618	0.02%
2019/09/26	11	315.73	10	320.20	310.00	1	4,618	0.02%
2019/09/25	0	0.00	2	313.25	316.50	-2	4,620	-0.04%
2019/09/24	2	318.50	2	317.25	311.50	0	4,682	0.00%
2019/09/23	1	315.00	3	315.33	317.00	-2	4,656	-0.04%
2019/09/20	2	313.00	1	313.50	312.50	1	4,714	0.02%
2019/09/19	6	308.92	6	309.75	310.00	0	4,742	0.00%
2019/09/17	0	0.00	2	302.50	303.50	-2	4,843	-0.04%
2019/09/16	1	297.50	0	0.00	299.00	1	4,865	0.02%
2019/09/12	1	300.50	1	303.50	299.00	0	4,935	0.00%
2019/09/10	4	301.25	0	0.00	298.00	4	5,058	0.08%
2019/09/09	8	299.75	11.1	302.65	304.00	-3.1	5,097	-0.06%
2019/09/06	2	299.50	1	299.00	297.50	1	5,095	0.02%
2019/09/05	0	0.00	3	297.17	297.50	-3	5,094	-0.06%
2019/09/04	1	290.00	1	291.00	291.50	0	5,146	0.00%
2019/09/02	0	0.00	1	290.50	291.00	-1	5,240	-0.02%
2019/08/30	5	289.00	8	289.50	288.00	-3	5,289	-0.06%
2019/08/29	5	279.50	4	279.75	279.50	1	5,315	0.02%
2019/08/28	2	279.75	2	283.00	283.00	0	5,345	0.00%
2019/08/27	8	275.81	4	274.63	278.00	4	5,368	0.07%
2019/08/26	12	272.96	13	273.31	270.50	-1	5,418	-0.02%
2019/08/23	5	286.40	5	288.10	285.50	0	5,427	0.00%
2019/08/22	13	288.65	11	288.27	288.50	2	5,504	0.04%
2019/08/21	19	290.34	20	289.25	288.00	-1	5,545	-0.02%
2019/08/20	2	292.25	24	294.71	289.50	-22	5,568	-0.40%
2019/08/19	151	288.73	138	289.23	289.50	13	5,540	0.23%	大買/大賣/
2019/08/16	8	271.56	7	268.86	273.50	1	5,454	0.02%
2019/08/15	15	265.93	15	266.10	268.00	0	5,468	0.00%
2019/08/14	9	280.67	0	0.00	275.00	9	5,489	0.16%
2019/08/13	5	283.40	8	282.31	278.50	-3	5,530	-0.05%
2019/08/12	6	283.83	5	284.80	286.00	1	5,624	0.02%
2019/08/08	9	288.22	6	289.92	283.00	3	5,671	0.05%
2019/08/07	21.1	296.97	15	297.10	293.00	6.1	5,562	0.11%
2019/08/06	4	303.75	1	308.50	309.50	3	5,473	0.05%
2019/08/05	6	314.83	6	315.00	313.00	0	5,498	0.00%
2019/08/02	13	321.50	0	0.00	315.50	13	5,578	0.23%
2019/08/01	7	333.43	4	332.88	332.00	3	5,593	0.05%
2019/07/31	15	327.33	16	327.75	336.50	-1	5,749	-0.02%
2019/07/30	8	324.38	10	324.80	327.50	-2	5,758	-0.03%
2019/07/29	15	330.20	23	333.48	330.00	-8	5,747	-0.14%
2019/07/26	2	338.75	1	337.00	337.00	1	5,783	0.02%
2019/07/25	12	344.21	7	342.21	342.00	5	5,781	0.09%
2019/07/24	76	337.11	64	337.24	339.00	12	5,781	0.21%
2019/07/23	61	331.42	33	330.76	329.00	28	5,800	0.48%
2019/07/22	11	328.64	2	330.50	328.50	9	5,816	0.15%
2019/07/19	8	324.06	20	328.88	329.00	-12	5,869	-0.20%
2019/07/18	36	320.72	34	330.24	319.00	2	5,891	0.03%
2019/07/17	41	329.70	118	330.50	328.50	-77	5,887	-1.31%	大賣/
2019/07/16	2	352.00	6	353.25	352.50	-4	5,870	-0.07%
2019/07/15	18	347.61	37	343.14	349.00	-19	5,949	-0.32%
2019/07/12	36	340.97	21	345.55	339.50	15	6,169	0.24%
2019/07/11	22	342.34	2	343.50	344.00	20	6,224	0.32%
2019/07/10	15	333.33	1	335.00	335.00	14	6,222	0.22%
2019/07/09	2	335.50	3	336.00	327.00	-1	6,257	-0.02%
2019/07/08	1	336.00	1	336.00	339.00	0	6,348	0.00%
2019/07/05	1	334.50	1	336.50	336.50	0	6,438	0.00%
2019/07/04	21	331.21	22	332.36	334.00	-1	6,482	-0.02%
2019/07/03	4	326.50	21	327.26	326.50	-17	6,657	-0.26%
2019/07/02	5	329.60	5	329.70	329.00	0	6,696	0.00%
2019/07/01	14	324.32	14	322.82	326.50	0	6,742	0.00%
2019/06/28	3	313.17	16	313.88	314.50	-13	6,806	-0.19%
2019/06/27	43	311.71	14	311.86	312.00	29	7,057	0.41%
2019/06/26	27	302.31	29	304.48	306.00	-2	7,025	-0.03%
2019/06/25	112	302.47	110	303.88	302.00	2	7,102	0.03%	大買/大賣/
2019/06/24	4	313.13	3	314.00	316.00	1	6,979	0.01%
2019/06/21	0	0.00	1	316.00	311.50	-1	6,975	-0.01%
2019/06/20	6	314.08	5	314.00	312.00	1	6,985	0.01%
2019/06/19	0	0.00	5	311.00	311.00	-5	6,974	-0.07%
2019/06/17	20	309.85	32	308.55	308.50	-12	7,039	-0.17%
2019/06/14	33	308.98	19	307.47	305.50	14	7,043	0.20%
2019/06/13	0	0.00	14	307.04	307.00	-14	7,066	-0.20%
2019/06/12	8	313.06	7	313.14	310.00	1	7,142	0.01%
2019/06/11	19	305.53	9	306.78	308.50	10	7,154	0.14%
2019/06/10	5	300.70	2	298.00	304.00	3	7,170	0.04%
2019/06/06	12	291.17	10	291.30	290.00	2	7,179	0.03%
2019/06/05	5	304.90	3	304.50	296.00	2	7,180	0.03%
2019/05/31	9	304.28	11	302.64	305.00	-2	7,381	-0.03%
2019/05/30	9	295.50	8	294.38	292.00	1	7,394	0.01%
2019/05/29	4	291.25	5	292.80	293.00	-1	7,504	-0.01%
2019/05/28	13	296.88	12	298.25	298.00	1	7,571	0.01%
2019/05/27	8	299.44	6	300.08	300.00	2	7,738	0.03%
2019/05/24	4	306.00	4	303.50	300.00	0	7,834	0.00%
2019/05/23	11	303.95	13	302.35	303.00	-2	7,892	-0.03%
2019/05/22	9	315.78	9	316.22	309.00	0	7,976	0.00%
2019/05/21	6	299.33	5	304.60	312.50	1	8,000	0.01%
2019/05/20	5	304.10	5	304.40	301.50	0	8,001	0.00%
2019/05/17	6	314.92	6	317.17	310.00	0	8,077	0.00%
2019/05/16	18	318.47	17	316.29	316.00	1	8,134	0.01%
2019/05/15	2	335.50	2	337.00	333.50	0	8,262	0.00%
2019/05/14	36	326.56	35	326.96	331.00	1	8,506	0.01%
2019/05/13	3	338.67	3	335.50	330.00	0	8,614	0.00%
2019/05/10	21	348.52	20	348.63	342.00	1	8,615	0.01%
2019/05/09	40	340.55	44	340.75	342.50	-4	8,626	-0.05%
2019/05/08	231	353.08	227	353.74	345.00	4	8,658	0.05%	大買/大賣/
2019/05/07	2	348.25	2	347.50	348.00	0	8,684	0.00%
2019/05/06	2	339.50	2	341.50	338.00	0	8,922	0.00%
2019/05/03	19	349.89	7	349.14	350.50	12	8,966	0.13%
2019/05/02	23	337.65	36	337.99	344.00	-13	9,028	-0.14%
2019/04/30	48	329.58	24	327.75	337.00	24	9,132	0.26%
2019/04/29	21	336.55	41	336.15	332.00	-20	9,224	-0.22%
2019/04/26	13	352.23	15	350.23	350.00	-2	9,414	-0.02%
2019/04/25	18	354.67	23	353.30	357.00	-5	9,504	-0.05%
2019/04/24	13	355.77	18	357.44	351.50	-5	9,552	-0.05%
2019/04/23	13	352.46	9	350.72	351.00	4	9,659	0.04%
2019/04/22	25	362.78	17	366.03	350.00	8	9,811	0.08%
2019/04/19	15	354.77	16	354.59	360.00	-1	9,935	-0.01%
2019/04/18	109	361.50	115	359.19	346.00	-6	10,022	-0.06%	大買/大賣/
2019/04/17	8	346.00	11	345.82	345.00	-3	9,944	-0.03%
2019/04/16	14	339.68	6	340.00	339.00	8	9,991	0.08%
2019/04/15	8	333.13	8	332.00	335.00	0	10,134	0.00%
2019/04/12	119	324.39	132	325.45	324.50	-13	10,345	-0.13%	大買/大賣/
2019/04/11	17	338.38	14	339.64	335.00	3	10,436	0.03%
2019/04/10	4	344.38	3	346.67	345.00	1	10,425	0.01%
2019/04/09	147	350.97	162	352.84	350.50	-15	10,552	-0.14%	大買/大賣/
2019/04/08	15	341.00	3	339.17	340.00	12	10,527	0.11%
2019/04/03	8	326.31	8	328.75	330.50	0	10,551	0.00%
2019/04/02	13	331.69	24	332.48	326.00	-11	10,601	-0.10%
2019/04/01	114	325.39	105	325.13	324.00	9	10,630	0.08%	大買/大賣/
2019/03/29	15	301.57	8	300.88	303.00	7	10,399	0.07%
2019/03/28	52	301.57	51	301.14	298.50	1	10,616	0.01%
2019/03/27	17	294.68	3	296.50	294.50	14	10,780	0.13%
2019/03/26	3	300.33	3	297.00	299.50	0	10,894	0.00%
2019/03/25	9	295.89	28	296.29	297.00	-19	11,040	-0.17%
2019/03/22	19	306.76	20	309.35	306.00	-1	11,121	-0.01%
2019/03/21	19	311.26	19	313.05	308.00	0	11,260	0.00%
2019/03/20	50	315.10	56	316.20	313.50	-6	11,329	-0.05%
2019/03/19	25	309.66	23	308.43	308.50	2	11,396	0.02%
2019/03/18	2	303.50	2	305.00	304.00	0	11,462	0.00%
2019/03/15	57	303.82	60	302.29	304.00	-3	11,610	-0.03%
2019/03/14	30	296.95	28	298.07	293.50	2	11,695	0.02%
2019/03/13	20	302.33	26	303.54	300.50	-6	11,873	-0.05%
2019/03/12	50	311.73	42	312.48	303.50	8	11,988	0.07%
2019/03/11	8	312.50	8	309.69	309.50	0	12,113	0.00%
2019/03/08	30	307.58	33	308.12	311.00	-3	12,398	-0.02%
2019/03/07	21	313.55	18	313.78	306.50	3	12,506	0.02%
2019/03/06	50	326.76	47	326.50	325.00	3	12,647	0.02%
2019/03/05	19	320.84	23	321.80	320.00	-4	12,957	-0.03%
2019/03/04	47	332.45	43	333.53	325.50	4	13,150	0.03%
2019/02/27	26	331.06	27	331.56	335.00	-1	13,118	-0.01%
2019/02/26	144	346.21	138	347.75	332.00	6	13,125	0.05%	大買/大賣/
2019/02/25	70	333.57	90	333.17	331.00	-20	13,139	-0.15%
2019/02/22	90	343.78	96	345.15	337.50	-6	13,254	-0.05%
2019/02/21	100	341.21	64	343.34	340.00	36	13,199	0.27%
2019/02/20	32	354.53	30	354.52	352.00	2	13,176	0.02%
2019/02/19	27	349.26	27	348.72	348.00	0	13,351	0.00%
2019/02/18	68	356.35	63	356.98	354.00	5	13,400	0.04%
2019/02/15	129	346.61	136	347.69	355.00	-7	13,390	-0.05%	大買/大賣/
2019/02/14	173	349.76	199	349.90	353.00	-26	13,391	-0.19%	大買/大賣/
2019/02/13	178	335.22	214	332.89	345.00	-36	13,300	-0.27%	大買/大賣/
2019/02/12	82	314.26	60	315.73	315.50	22	13,159	0.17%
2019/02/11	30	295.83	50	295.31	292.00	-20	13,198	-0.15%
2019/01/30	46	289.83	60	289.67	290.00	-14	13,395	-0.10%
2019/01/29	48	280.23	38	281.21	282.50	10	13,435	0.07%
2019/01/28	82	292.44	97	294.10	288.00	-15	13,513	-0.11%
2019/01/25	246	280.48	195	280.63	290.00	51	13,660	0.37%	大買/大賣/
2019/01/24	33	267.67	31.1	267.59	264.00	1.9	13,485	0.01%
2019/01/23	39	264.04	43	264.62	266.00	-4	13,405	-0.03%
2019/01/22	59	268.39	99	267.28	269.00	-40	13,586	-0.29%
2019/01/21	126	269.06	88	270.79	266.50	38	13,651	0.28%	大買/
2019/01/18	234	263.21	217	263.59	263.00	17	13,694	0.12%	大買/大賣/
2019/01/17	107	272.43	121	273.77	272.00	-14	13,546	-0.10%	大買/大賣/
2019/01/16	64	272.27	62	272.15	273.50	2	13,588	0.01%
2019/01/15	70	268.66	90	268.49	271.50	-20	13,579	-0.15%
2019/01/14	351.1	273.99	181	275.85	265.50	170.1	13,566	1.25%	大買/大賣/鉅額交易
2019/01/11	489	289.77	504	291.04	287.50	-15	13,568	-0.11%	大買/大賣/
2019/01/10	486.1	287.48	522	287.91	292.00	-36	13,508	-0.27%	大買/大賣/
2019/01/09	260	279.16	248	279.95	277.00	12	13,467	0.09%	大買/大賣/
2019/01/08	184	270.97	203	271.70	271.50	-19	13,496	-0.14%	大買/大賣/
2019/01/07	191	269.82	298	269.02	273.00	-107	13,563	-0.79%	大買/大賣/鉅額交易
2019/01/04	105	247.15	104	245.88	256.00	1	13,583	0.01%	大買/大賣/
2019/01/03	180	263.64	177	265.78	252.50	3	13,569	0.02%	大買/大賣/
2019/01/02	155	277.84	157	279.65	273.00	-2	13,637	-0.01%	大買/大賣/
2018/12/28	168	284.98	199	286.22	280.50	-31	13,785	-0.22%	大買/大賣/
2018/12/27	150	284.36	125	281.80	290.00	25	13,841	0.18%	大買/大賣/
2018/12/26	59	279.41	59	280.34	264.00	0	13,798	0.00%
2018/12/25	54	275.11	37	277.72	275.50	17	13,869	0.12%
2018/12/24	132	286.90	131	287.45	290.00	1	13,824	0.01%	大買/大賣/
2018/12/22	4	291.25	4	291.25	295.00	0	13,767	0.00%
2018/12/21	122	290.20	120	289.12	298.00	2	13,950	0.01%	大買/大賣/
2018/12/20	255	296.22	252	298.24	294.00	3	13,820	0.02%	大買/大賣/
2018/12/19	144	317.72	129	318.16	313.50	15	13,677	0.11%	大買/大賣/
2018/12/18	53	320.43	66	321.70	317.50	-13	13,885	-0.09%
2018/12/17	105	316.31	138	317.60	324.00	-33	13,954	-0.24%	大買/大賣/
2018/12/14	112	312.76	81	311.96	315.00	31	13,977	0.22%	大買/
2018/12/13	49	328.49	55	327.75	328.00	-6	13,889	-0.04%
2018/12/12	295	327.47	334	327.91	330.00	-39	13,877	-0.28%	大買/大賣/
2018/12/11	128	318.62	111	322.12	315.50	17	13,873	0.12%	大買/大賣/
2018/12/10	146	310.14	163	312.74	316.50	-17	13,931	-0.12%	大買/大賣/
2018/12/07	66	325.64	170	328.01	323.50	-104	13,904	-0.75%	大賣/鉅額交易
2018/12/06	381	322.51	256	327.96	319.50	125	13,948	0.90%	大買/大賣/鉅額交易
2018/12/05	182	349.33	140	349.65	346.00	42	13,847	0.30%	大買/大賣/
2018/12/04	104	361.70	103	364.04	361.50	1	13,889	0.01%	大買/大賣/
2018/12/03	356	385.65	256	384.91	375.00	100	13,917	0.72%	大買/大賣/
2018/11/30	181	360.11	179	360.44	366.00	2	13,691	0.01%	大買/大賣/
2018/11/29	130	356.72	199	357.82	356.00	-69	13,528	-0.51%	大買/大賣/
2018/11/28	441	349.25	503	349.02	344.50	-62	13,391	-0.46%	大買/大賣/
2018/11/27	206	318.14	135	314.96	334.00	71	13,129	0.54%	大買/大賣/
2018/11/26	38	302.47	41	303.55	304.00	-3	12,935	-0.02%
2018/11/23	78	299.59	102	303.31	295.00	-24	12,923	-0.19%	大賣/
2018/11/22	171	303.17	193	304.96	299.50	-22	12,835	-0.17%	大買/大賣/
2018/11/21	154	307.57	109	303.44	312.00	45	12,672	0.36%	大買/大賣/
2018/11/20	0	0.00	12	295.00	295.50	-12	12,488	-0.10%
2018/11/19	35	293.16	36	292.54	296.00	-1	12,557	-0.01%
2018/11/16	35	301.66	30	302.45	292.00	5	12,504	0.04%
2018/11/15	30	299.55	41	297.22	302.00	-11	12,368	-0.09%
2018/11/14	36	295.99	35	297.57	294.00	1	12,369	0.01%
2018/11/13	67	291.40	16	289.72	294.50	51	12,439	0.41%
2018/11/12	88	296.25	92	296.45	297.00	-4	12,329	-0.03%
2018/11/09	38	294.45	27	296.00	294.00	11	12,298	0.09%
2018/11/08	38	301.37	49	302.40	292.50	-11	12,225	-0.09%
2018/11/07	71	291.45	80	291.44	296.50	-9	12,146	-0.07%
2018/11/06	20	280.45	35	288.69	278.00	-15	11,990	-0.13%
2018/11/05	73	292.06	50	291.50	299.00	23	11,952	0.19%
2018/11/02	90	285.21	97	288.60	287.00	-7	11,943	-0.06%
2018/11/01	179	266.58	215	268.59	270.00	-36	11,716	-0.31%	大買/大賣/
2018/10/30	208	220.51	217	220.84	223.50	-9	11,666	-0.08%	大買/大賣/
2018/10/29	3	208.50	16	209.91	220.50	-13	11,469	-0.11%
2018/10/26	8	214.69	13	214.77	200.50	-5	11,380	-0.04%
2018/10/25	19	217.89	18	218.61	214.50	1	11,212	0.01%
2018/10/24	19	242.63	18	242.94	238.00	1	11,080	0.01%
2018/10/23	86	246.82	85	247.22	245.50	1	10,927	0.01%
2018/10/22	20	249.80	22	243.20	257.00	-2	10,839	-0.02%
2018/10/19	27	247.81	25	248.84	246.50	2	10,748	0.02%
2018/10/18	16	270.72	13	272.96	265.00	3	10,581	0.03%
2018/10/17	35	267.09	21	266.90	269.50	14	10,438	0.13%
2018/10/16	28	262.96	37	262.05	258.50	-9	10,298	-0.09%
2018/10/15	3	259.17	4	257.75	262.50	-1	10,177	-0.01%
2018/10/12	2	259.50	3	259.83	260.00	-1	10,046	-0.01%
2018/10/11	44	244.20	11	250.82	246.50	33	9,807	0.34%
2018/10/09	47	248.27	68	254.01	267.00	-21	9,571	-0.22%
2018/10/08	90	254.75	93	252.43	253.00	-3	9,293	-0.03%
2018/10/05	29	283.17	10	286.10	275.00	19	9,026	0.21%
2018/10/04	9	307.06	43	313.86	304.50	-34	8,783	-0.39%
2018/10/03	236	315.97	234	314.30	312.50	2	8,652	0.02%	大買/大賣/
2018/10/02	12	336.21	11	335.91	333.50	1	8,538	0.01%
2018/10/01	27	338.80	27	340.61	339.00	0	8,544	0.00%
2018/09/28	8	330.94	9	332.50	336.50	-1	8,532	-0.01%
2018/09/27	6	338.25	6	336.25	320.00	0	8,366	0.00%
2018/09/26	54	338.44	54	339.83	344.00	0	8,331	0.00%
2018/09/25	147	346.08	146	346.79	348.50	1	8,202	0.01%	大買/大賣/
2018/09/21	9	320.11	8	320.31	331.50	1	7,889	0.01%
2018/09/20	5	297.90	6	300.08	301.50	-1	7,700	-0.01%
2018/09/19	3	300.83	8	299.56	291.50	-5	7,583	-0.07%
2018/09/18	9	296.72	4	299.50	291.50	5	7,552	0.07%
2018/09/17	31	309.00	29	307.28	306.00	2	7,493	0.03%
2018/09/14	17	296.74	19	305.71	314.00	-2	7,337	-0.03%
2018/09/13	8	300.13	9	292.89	285.50	-1	7,191	-0.01%
2018/09/12	101	298.55	103	298.21	294.00	-2	7,042	-0.03%	大買/大賣/
2018/09/11	28	304.36	29	309.97	314.50	-1	6,854	-0.01%
2018/09/10	172	310.37	172	310.69	301.00	0	6,685	0.00%	大買/大賣/
2018/09/07	26	356.83	23	351.11	334.00	3	6,490	0.05%
2018/09/06	10	360.35	14	359.43	364.50	-4	6,290	-0.06%
2018/09/05	13	353.31	12	356.63	352.00	1	6,239	0.02%
2018/09/04	14	348.46	10	348.70	354.00	4	6,213	0.06%
2018/09/03	15	368.33	11	368.55	355.00	4	6,117	0.07%
2018/08/31	42	391.13	40	393.15	392.00	2	6,010	0.03%
2018/08/30	8	408.06	5	408.00	405.50	3	5,953	0.05%
2018/08/29	8	384.00	10	382.00	394.00	-2	5,874	-0.03%
2018/08/28	6	387.83	7	387.36	384.00	-1	5,878	-0.02%
2018/08/27	5.1	382.09	4	385.63	389.00	1.1	5,845	0.02%
2018/08/24	56	370.17	55	371.14	368.00	1	5,848	0.02%
2018/08/23	7	382.36	7	383.93	387.50	0	5,850	0.00%
2018/08/22	19	383.63	18	384.06	382.00	1	5,934	0.02%
2018/08/21	23	378.61	30	384.03	393.00	-7	5,884	-0.12%
2018/08/20	110	369.55	109	372.50	366.00	1	5,792	0.02%	大買/大賣/
2018/08/17	2	410.75	2	397.25	393.50	0	5,632	0.00%
2018/08/16	9	400.00	8	403.44	409.50	1	5,620	0.02%
2018/08/15	9	405.61	8	406.31	399.50	1	5,601	0.02%
2018/08/14	25	416.00	24	415.92	419.00	1	5,582	0.02%
2018/08/13	15	421.79	15	409.90	404.50	0	5,472	0.00%
2018/08/10	5	439.70	4	442.63	449.00	1	5,458	0.02%
2018/08/09	4	460.00	3	459.50	438.00	1	5,486	0.02%
2018/08/08	6	487.25	6	488.50	464.50	0	5,522	0.00%
2018/08/07	2	498.75	3	498.00	505.00	-1	5,553	-0.02%
2018/08/06	2	473.75	2	477.50	485.50	0	5,681	0.00%
2018/08/03	8	471.81	4	469.63	475.00	4	5,806	0.07%
2018/08/02	10	488.30	18	483.36	479.00	-8	5,715	-0.14%
2018/08/01	2	497.25	2	497.50	504.00	0	5,685	0.00%
2018/07/31	2	516.00	3	521.33	517.00	-1	5,673	-0.02%
2018/07/30	2	520.00	2	523.00	523.00	0	5,675	0.00%
2018/07/27	4	541.00	3	529.33	541.00	1	5,696	0.02%
2018/07/26	2	540.50	2	540.00	536.00	0	5,742	0.00%
2018/07/25	5	523.00	1	527.00	530.00	4	5,681	0.07%
2018/07/24	1	504.00	1	513.00	513.00	0	5,654	0.00%
2018/07/23	10	505.35	15	492.63	498.00	-5	5,649	-0.09%
2018/07/20	7	521.14	4	539.25	511.00	3	5,609	0.05%
2018/07/19	14	518.86	9	519.33	534.00	5	5,531	0.09%
2018/07/18	2	510.00	2	512.00	504.00	0	5,504	0.00%
2018/07/17	0	0.00	2	505.00	500.00	-2	5,495	-0.04%
2018/07/16	3	520.33	2	523.00	520.00	1	5,490	0.02%
2018/07/13	1	515.00	1	513.00	512.00	0	5,569	0.00%
2018/07/11	5	509.60	7	509.86	514.00	-2	5,616	-0.04%
2018/07/10	5	522.80	5	521.60	521.00	0	5,676	0.00%
2018/07/09	7	506.36	9	511.44	513.00	-2	5,778	-0.03%
2018/07/06	4	473.63	3	475.33	493.50	1	5,705	0.02%
2018/07/05	7	456.14	9	455.67	449.00	-2	5,618	-0.04%
2018/07/04	4	458.88	3	459.67	455.00	1	5,605	0.02%
2018/07/03	0	0.00	1	484.00	485.50	-1	5,552	-0.02%
2018/07/02	14	490.75	14	491.43	482.00	0	5,554	0.00%
2018/06/29	2	504.50	1	507.00	507.00	1	5,526	0.02%
2018/06/28	10	529.10	10	530.88	505.00	0	5,486	0.00%
2018/06/27	3	518.67	1	533.00	528.00	2	5,472	0.04%
2018/06/26	7	507.43	7	511.71	501.00	0	5,420	0.00%
2018/06/25	1	487.50	1	496.00	490.50	0	5,367	0.00%
2018/06/22	1	502.00	0	0.00	492.00	1	5,387	0.02%
2018/06/21	1	503.00	3	511.33	514.00	-2	5,355	-0.04%
2018/06/20	4	490.50	7	490.43	491.50	-3	5,376	-0.06%
2018/06/19	5	516.80	5	509.80	505.00	0	5,417	0.00%
2018/06/15	9	529.67	11	519.27	519.00	-2	5,434	-0.04%
2018/06/14	5	523.40	4	523.75	529.00	1	5,431	0.02%
2018/06/13	4	521.25	2	522.50	516.00	2	5,460	0.04%
2018/06/12	6	558.17	2	549.50	546.00	4	5,540	0.07%
2018/06/11	6	550.00	9	550.00	551.00	-3	5,489	-0.05%
2018/06/08	3	538.00	2	539.00	542.00	1	5,448	0.02%
2018/06/07	4	563.45	1	569.00	554.00	3	5,420	0.06%
2018/06/06	4	567.50	6	567.17	567.00	-2	5,440	-0.04%
2018/06/05	5	546.20	6	554.67	560.00	-1	5,434	-0.02%
2018/06/04	5	569.40	2	567.00	564.00	3	5,369	0.06%
2018/06/01	51	576.14	50	575.88	571.00	1	5,380	0.02%
2018/05/31	20	623.80	20	619.65	593.00	0	5,309	0.00%
2018/05/30	41	598.51	40	596.80	621.00	1	5,183	0.02%
2018/05/29	4	590.00	4	591.00	584.00	0	5,073	0.00%
2018/05/28	6	581.50	3	581.00	575.00	3	5,012	0.06%
2018/05/25	6	567.67	9	558.44	568.00	-3	4,972	-0.06%
2018/05/24	0	0.00	1	533.00	544.00	-1	4,904	-0.02%
2018/05/23	6	538.00	8	541.88	538.00	-2	4,852	-0.04%
2018/05/22	7	554.14	8	546.88	542.00	-1	4,766	-0.02%
2018/05/21	5	563.40	5	560.00	561.00	0	4,740	0.00%
2018/05/18	13	555.92	13	558.38	561.00	0	4,711	0.00%
2018/05/17	11	582.73	11	575.64	560.00	0	4,688	0.00%
2018/05/16	58	599.28	60	602.02	580.00	-2	4,606	-0.04%
2018/05/15	14	591.00	8	578.88	580.00	6	4,474	0.13%
2018/05/14	28	568.79	28	569.82	583.00	0	4,405	0.00%
2018/05/11	2	523.00	5	526.60	530.00	-3	4,252	-0.07%
2018/05/10	13	497.92	12	499.04	500.00	1	4,107	0.02%
2018/05/09	150	517.33	150	513.75	500.00	0	4,106	0.00%	大買/大賣/
2018/05/08	3	494.17	4	502.25	497.00	-1	4,061	-0.02%
2018/05/07	23	485.67	23	485.52	490.50	0	4,035	0.00%
2018/05/04	4	476.25	5	481.10	474.00	-1	4,039	-0.02%
2018/05/03	3	516.67	4	499.13	491.00	-1	4,058	-0.02%
2018/05/02	3	488.00	5	490.80	492.50	-2	4,034	-0.05%
2018/04/30	3	481.50	0	0.00	483.00	3	4,050	0.07%
2018/04/27	15	487.10	18	487.25	488.00	-3	4,112	-0.07%
2018/04/26	6	486.50	3	489.00	477.50	3	4,229	0.07%
2018/04/25	5	483.60	6	474.50	475.50	-1	4,248	-0.02%
2018/04/24	4	485.75	2	479.50	475.00	2	4,281	0.05%
2018/04/23	1	521.00	1	508.00	508.00	0	4,248	0.00%
2018/04/20	0	0.00	1	510.00	508.00	-1	4,268	-0.02%
2018/04/19	13	535.46	7	527.86	523.00	6	4,248	0.14%
2018/04/18	3	513.67	3	511.00	520.00	0	4,163	0.00%
2018/04/17	6	508.83	7	511.71	505.00	-1	4,186	-0.02%
2018/04/16	7	505.21	8	508.00	519.00	-1	4,225	-0.02%
2018/04/13	56	497.81	55	499.29	493.00	1	4,196	0.02%
2018/04/12	57	470.23	57	469.94	475.00	0	4,055	0.00%
2018/04/11	3	469.00	3	466.83	465.00	0	4,120	0.00%
2018/04/10	5	471.20	7	469.07	458.50	-2	4,164	-0.05%
2018/04/09	4	466.38	3	465.67	472.00	1	4,251	0.02%
2018/04/03	0	0.00	1	459.50	464.00	-1	4,209	-0.02%
2018/03/31	1	463.50	1	467.50	455.00	0	4,237	0.00%
2018/03/30	2	468.25	2	470.25	470.00	0	4,282	0.00%
2018/03/29	5	471.30	5	465.90	463.50	0	4,333	0.00%
2018/03/28	9	463.67	14	462.46	464.00	-5	4,310	-0.12%
2018/03/27	4	468.50	4	470.75	472.00	0	4,289	0.00%
2018/03/26	3	448.83	5	451.00	452.00	-2	4,301	-0.05%
2018/03/23	4	451.38	2	448.50	443.50	2	4,316	0.05%
2018/03/22	8	474.25	9	478.83	469.00	-1	4,303	-0.02%
2018/03/21	0	0.00	2	466.00	459.50	-2	4,226	-0.05%
2018/03/20	2	455.00	3	458.67	458.00	-1	4,227	-0.02%
2018/03/19	6	470.08	2	471.00	449.50	4	4,232	0.09%
2018/03/16	24	457.42	19	459.47	460.00	5	4,192	0.12%
2018/03/15	12	441.63	12	443.00	443.00	0	4,104	0.00%
2018/03/14	11	440.05	11	440.82	441.50	0	4,184	0.00%
2018/03/13	3	446.00	3	448.83	443.00	0	4,320	0.00%
2018/03/12	10	443.30	14	442.61	440.00	-4	4,373	-0.09%
2018/03/09	5	432.60	11	430.00	426.50	-6	4,372	-0.14%
2018/03/08	2	430.50	2	425.50	425.50	0	4,415	0.00%
2018/03/07	4	420.50	5	424.50	422.50	-1	4,473	-0.02%
2018/03/06	7	413.43	7	415.50	417.00	0	4,507	0.00%
2018/03/05	13	406.42	13	408.58	402.00	0	4,602	0.00%
2018/03/02	11	410.95	10	411.80	409.00	1	4,618	0.02%
2018/03/01	12	420.83	12	422.17	421.50	0	4,643	0.00%
2018/02/27	5	420.80	6	423.67	426.00	-1	4,686	-0.02%
2018/02/26	1	425.00	2	422.75	419.00	-1	4,705	-0.02%
2018/02/23	4	429.25	2	422.50	420.00	2	4,754	0.04%
2018/02/22	5	420.40	5	421.30	424.00	0	4,884	0.00%
2018/02/21	7	425.21	8	429.19	421.00	-1	5,035	-0.02%
2018/02/12	7	407.00	8	408.19	405.50	-1	5,021	-0.02%
2018/02/09	9	402.89	7	407.14	402.00	2	5,047	0.04%
2018/02/08	17	423.47	5	412.70	415.00	12	5,024	0.24%
2018/02/07	5	427.20	5	422.00	433.00	0	5,016	0.00%
2018/02/06	26	406.96	25	400.50	394.00	1	5,086	0.02%
2018/02/05	10	430.60	10	432.55	437.00	0	5,229	0.00%
2018/02/02	11	443.41	11	445.41	445.00	0	5,378	0.00%
2018/02/01	12	450.96	13	450.92	451.00	-1	5,463	-0.02%
2018/01/31	8	432.94	8	435.00	446.00	0	5,546	0.00%
2018/01/30	10	441.70	11	442.86	440.50	-1	5,568	-0.02%
2018/01/29	5	443.00	5	444.80	438.50	0	5,573	0.00%
2018/01/26	8	445.69	7	446.07	438.00	1	5,604	0.02%
2018/01/25	13	462.23	13	462.00	452.50	0	5,576	0.00%
2018/01/24	12	469.88	11	470.09	468.50	1	5,552	0.02%
2018/01/23	7	478.57	6	477.58	467.50	1	5,557	0.02%
2018/01/22	33	478.18	33	476.52	479.00	0	5,541	0.00%
2018/01/19	2	445.00	1	445.00	442.00	1	5,490	0.02%
2018/01/18	10	444.00	10	443.50	439.00	0	5,512	0.00%
2018/01/17	1	427.50	1	429.00	427.50	0	5,514	0.00%
2018/01/15	10	427.85	10	430.00	432.00	0	5,556	0.00%
2018/01/12	0	0.00	1	433.00	433.00	-1	5,644	-0.02%
2018/01/10	4	433.88	3	436.50	417.00	1	5,738	0.02%
2018/01/09	4	442.75	4	443.38	445.50	0	5,716	0.00%
2018/01/08	1	429.50	1	435.00	435.00	0	5,727	0.00%
2018/01/05	2	441.00	2	443.50	433.50	0	5,733	0.00%
2018/01/04	2	434.00	1	429.50	430.00	1	5,747	0.02%
2018/01/03	3	421.67	3	422.33	429.00	0	5,736	0.00%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－10天前

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－28天前

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

凱基-市政 券商分點個股進出 凱基-市政 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析