環球晶 (6488)-凱基-信義券商分點個股進出

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
529
漲跌
▲9
漲幅
+1.73%
成交量
5,102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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/05/03	0	0.00	1	522.00	520.00	-1	2,218	-0.05%
2024/04/26	0.1	516.00	2	512.50	511.00	-2	2,197	-0.09%
2024/04/25	1	517.00	0	0.00	507.00	1	2,201	0.05%
2024/04/24	0	0.00	0.2	525.50	525.00	-0.2	2,208	-0.01%
2024/04/23	1	506.00	0	0.00	504.00	1	2,218	0.05%
2024/04/22	0.2	502.00	5	505.00	503.00	-4.8	2,215	-0.22%
2024/04/19	0	0.00	1	522.00	520.00	-1	2,190	-0.05%
2024/04/18	0.1	551.00	0	0.00	547.00	0.1	2,135	0.00%
2024/04/10	1	557.00	0	0.00	553.00	1	2,012	0.05%
2024/04/03	0.1	552.00	0	0.00	555.00	0.1	2,018	0.00%
2024/04/01	1.1	562.36	1	565.00	563.00	0.1	2,051	0.00%
2024/03/27	2	547.50	2	552.00	548.00	0	1,912	0.00%
2024/03/26	2	569.00	0	0.00	565.00	2	1,809	0.11%
2024/03/25	11	583.09	0	0.00	582.00	11	1,778	0.62%
2024/03/21	1	609.00	10	608.00	607.00	-9	1,757	-0.51%
2024/03/15	1	572.00	1	576.00	576.00	0	1,790	0.00%
2024/03/14	1	588.00	0	0.00	592.00	1	1,753	0.06%
2024/03/13	1.1	600.64	0	0.00	609.00	1.1	1,739	0.06%
2024/03/11	1	603.00	0	0.00	608.00	1	1,713	0.06%
2024/03/08	3.1	624.29	17	614.06	606.00	-13.9	1,720	-0.81%
2024/03/07	0.1	595.00	1	596.00	596.00	-0.9	1,631	-0.06%
2024/03/04	1	571.00	0	0.00	572.00	1	1,665	0.06%
2024/02/16	0	0.00	3	558.00	562.00	-3	1,715	-0.17%
2024/01/23	0	0.00	5	590.80	597.00	-5	1,844	-0.27%
2024/01/17	2	587.00	0	0.00	577.00	2	1,797	0.11%
2024/01/16	10	591.00	0	0.00	591.00	10	1,767	0.57%
2024/01/15	0	0.00	2	601.00	603.00	-2	1,751	-0.11%
2024/01/12	0	593.00	0	0.00	598.00	0	1,745	0.00%
2024/01/11	5	593.00	1	599.00	601.00	4	1,737	0.23%
2024/01/05	0	0.00	1	590.00	584.00	-1	1,726	-0.06%
2024/01/03	0	572.00	0	0.00	573.00	0	1,725	0.00%
2024/01/02	0	581.00	0	0.00	580.00	0	1,688	0.00%
2023/12/28	10	588.00	0	588.00	588.00	10	1,668	0.60%
2023/12/27	22	599.27	0	0.00	598.00	22	1,629	1.35%
2023/12/22	0	0.00	0.2	609.00	612.00	-0.2	1,587	-0.01%
2023/12/20	14	612.00	0	0.00	613.00	14	1,570	0.89%
2023/12/19	1	613.00	0	0.00	615.00	1	1,553	0.06%
2023/12/18	0	0.00	1	623.00	626.00	-1	1,534	-0.07%
2023/12/15	1	625.10	0	0.00	628.00	1	1,520	0.07%
2023/12/14	0	0.00	5	615.00	613.00	-5	1,461	-0.34%
2023/12/13	10	618.20	1	614.00	610.00	9	1,447	0.62%
2023/12/12	2	609.00	0	0.00	622.00	2	1,439	0.14%
2023/12/11	0	0.00	0.1	582.00	589.00	-0.1	1,389	0.00%
2023/12/07	0	575.00	0	0.00	575.00	0	1,380	0.00%
2023/11/29	0	0.00	1	576.00	584.00	-1	1,259	-0.08%
2023/11/28	2	557.50	28.3	578.25	580.00	-26.3	1,217	-2.16%
2023/11/16	0	0.00	2	534.50	536.00	-2	1,127	-0.18%
2023/11/15	0	0.00	0.1	533.00	532.00	-0.1	1,113	-0.01%
2023/11/07	0	0.00	5	517.00	521.00	-5	1,048	-0.48%
2023/10/27	0	0.00	10	472.00	470.00	-10	1,007	-0.99%
2023/10/26	10	462.50	1	463.00	462.50	9	1,009	0.89%
2023/10/20	0	0.00	0	480.00	480.00	0	1,069	0.00%
2023/10/18	0	0.00	1	476.50	477.00	-1	1,097	-0.09%
2023/10/16	5	477.50	0	0.00	478.00	5	1,122	0.45%
2023/10/13	0	479.00	0	479.50	481.00	0	1,171	0.00%
2023/10/12	1	481.00	0	0.00	481.00	1	1,194	0.08%
2023/10/06	0	0.00	1	459.50	459.50	-1	1,239	-0.08%
2023/09/28	2	460.00	2	453.50	453.50	0	1,294	0.00%
2023/09/27	1	462.50	1	462.00	462.00	0	1,285	0.00%
2023/09/26	1	471.00	0	0.00	466.50	1	1,287	0.08%
2023/09/25	1	473.00	1	476.50	474.00	0	1,288	0.00%
2023/09/15	1	484.00	0	0.00	483.00	1	1,319	0.08%
2023/08/24	1	458.50	0	0.00	461.00	1	1,337	0.07%
2023/08/02	0	505.00	1	506.00	499.00	-1	1,403	-0.07%
2023/07/27	0	0.00	6	511.00	512.00	-6	1,391	-0.43%
2023/07/25	0	526.00	0	0.00	523.00	0	1,383	0.00%
2023/07/20	0	0.00	1	518.00	520.00	-1	1,369	-0.07%
2023/07/19	2	527.00	1	525.00	517.00	1	1,359	0.07%
2023/07/18	2	529.50	2	534.50	542.00	0	1,334	0.00%
2023/07/17	3	530.67	0	0.00	530.00	3	1,298	0.23%
2023/07/14	2	533.50	0	0.00	532.00	2	1,315	0.15%
2023/07/13	0	0.00	1	520.00	514.00	-1	1,286	-0.08%
2023/07/12	2	515.50	10	516.00	515.00	-8	1,264	-0.63%
2023/06/26	10	493.50	0	0.00	491.50	10	1,335	0.75%
2023/06/21	0.1	494.50	1	494.00	493.50	-1	1,335	-0.07%
2023/06/20	0	0.00	1	507.00	507.00	-1	1,331	-0.08%
2023/06/06	0	0.00	1	511.00	511.00	-1	1,506	-0.07%
2023/05/31	2	506.50	0	0.00	504.00	2	1,563	0.13%
2023/05/30	0	0.00	1	510.00	509.00	-1	1,566	-0.06%
2023/05/26	0	0.00	1	498.00	499.00	-1	1,568	-0.06%
2023/05/25	0	489.50	0	0.00	491.50	0	1,559	0.00%
2023/05/19	0	0.00	1	485.00	484.50	-1	1,568	-0.06%
2023/05/16	1	476.00	1	477.00	475.50	0	1,568	0.00%
2023/05/15	0	0.00	1	466.00	465.00	-1	1,582	-0.06%
2023/05/12	0.1	466.00	0	0.00	464.00	0.1	1,595	0.01%
2023/05/04	0	0.00	1	475.00	475.00	-1	1,707	-0.06%
2023/05/02	1	490.00	15.3	479.22	491.00	-14.3	1,702	-0.84%
2023/04/28	0.1	482.50	0	0.00	481.00	0.1	1,778	0.01%
2023/04/26	0.1	472.50	0	0.00	476.50	0.1	1,821	0.01%
2023/04/25	1.2	479.46	1	483.00	478.50	0.2	1,846	0.01%
2023/04/21	1	481.00	1	484.50	477.00	0	1,880	0.00%
2023/04/20	1	480.50	1	482.50	482.00	0	1,892	0.00%
2023/04/19	1.4	487.29	0	0.00	481.00	1.4	1,930	0.07%
2023/04/18	1	505.00	0	0.00	497.50	1	1,898	0.05%
2023/04/12	1	520.00	0	0.00	518.00	1	1,901	0.05%
2023/03/31	1	525.00	0	0.00	518.00	1	1,918	0.05%
2023/03/29	0	0.00	1	508.00	511.00	-1	1,915	-0.05%
2023/03/23	0	0.00	2	523.00	526.00	-2	1,916	-0.10%
2023/03/22	0	0.00	0	523.00	523.00	0	1,904	0.00%
2023/03/21	0	0.00	0	506.00	509.00	0	1,883	0.00%
2023/03/20	0	0.00	1	504.00	506.00	-1	1,889	-0.05%
2023/03/16	2	501.04	1	502.00	505.00	1	1,864	0.06%
2023/03/13	1	498.00	1	496.50	497.00	0	1,835	0.00%
2023/03/07	1	515.00	1	515.00	515.00	0	1,900	0.00%
2023/02/23	1	523.00	13	513.69	525.00	-12	1,983	-0.61%
2023/02/16	1	523.00	0	0.00	519.00	1	2,347	0.04%
2023/02/15	1	517.00	0	0.00	513.00	1	2,482	0.04%
2023/02/13	2.1	523.05	0	0.00	523.00	2.1	2,613	0.08%
2023/02/10	26	532.00	0	535.00	531.00	26	2,653	0.98%
2023/02/09	0	0.00	0	540.00	543.00	0	2,682	0.00%
2023/02/08	1	540.00	3	538.00	540.00	-2	2,716	-0.07%
2023/02/07	1	526.00	1	530.00	526.00	0	2,755	0.00%
2023/02/06	2	528.50	2	522.50	524.00	0	2,853	0.00%
2023/02/03	7	539.43	1	539.00	542.00	6	2,857	0.21%
2023/02/02	5	542.80	29	546.59	547.00	-24	2,880	-0.83%
2023/01/31	3	522.33	0	0.00	523.00	3	2,892	0.10%
2023/01/30	3	509.67	1	508.31	530.00	2	2,883	0.07%
2023/01/17	2	488.25	1	493.00	493.00	1	2,823	0.04%
2023/01/16	3	490.50	0	490.50	493.50	3	2,834	0.11%
2023/01/13	1	486.00	1	483.00	486.00	0	2,810	0.00%
2023/01/12	0	0.00	3	477.00	481.00	-3	2,796	-0.11%
2023/01/09	1	468.00	1	458.50	468.00	0	2,799	0.00%
2023/01/03	1	433.50	1	436.50	438.00	0	2,842	0.00%
2022/12/08	2	462.00	0	0.00	464.00	2	3,111	0.06%
2022/12/07	2	466.00	0	465.50	462.00	2	3,132	0.06%
2022/12/06	0	0.00	1	478.00	476.50	-1	3,112	-0.03%
2022/12/05	0	0.00	2	493.75	485.50	-2	3,110	-0.06%
2022/12/02	1	489.50	0.1	487.50	489.00	1	3,109	0.03%
2022/12/01	1	489.00	0	0.00	486.00	1	3,123	0.03%
2022/11/30	0	0.00	5	470.60	470.00	-5	3,087	-0.16%
2022/11/29	0	0.00	2	461.75	465.00	-2	3,087	-0.06%
2022/11/21	0	477.80	0	0.00	475.00	0	3,019	0.00%
2022/11/18	0	0.00	62	481.46	476.00	-62	3,014	-2.06%
2022/11/17	5	487.50	1	486.00	486.00	4	2,952	0.14%
2022/11/16	18.2	494.38	2	493.75	495.00	16.2	2,918	0.55%
2022/11/15	40	480.98	6	470.17	499.00	34	2,841	1.20%
2022/11/14	0	0.00	1	466.50	463.50	-1	2,743	-0.04%
2022/11/11	12	455.46	6	458.42	460.00	6	2,687	0.22%
2022/11/10	0	0.00	6	415.50	424.00	-6	2,573	-0.23%
2022/11/09	26	400.04	0	0.00	402.00	26	2,506	1.04%
2022/11/08	0	0.00	5	397.00	391.00	-5	2,482	-0.20%
2022/11/07	1	378.50	1	381.50	382.50	0	2,425	0.00%
2022/11/04	0	0.00	0.4	377.13	379.50	-0.4	2,415	-0.02%
2022/11/03	5	365.00	3	369.00	372.00	2	2,390	0.08%
2022/11/02	1	368.00	1	370.00	362.50	0	2,358	0.00%
2022/11/01	0	0.00	2	364.50	359.50	-2	2,257	-0.09%
2022/10/31	2	358.50	1	354.50	358.50	1	2,272	0.04%
2022/10/28	1	344.50	0	0.00	350.00	1	2,254	0.04%
2022/10/14	8	350.63	0	0.00	353.00	8	2,372	0.34%
2022/10/13	0	0.00	2	335.75	333.50	-2	2,417	-0.08%
2022/10/12	2	340.00	2	339.50	344.00	0	2,419	0.00%
2022/10/11	0	0.00	3	348.33	340.50	-3	2,422	-0.12%
2022/10/07	1	375.50	0	0.00	374.00	1	2,419	0.04%
2022/10/06	0	0.00	1	384.50	388.50	-1	2,431	-0.04%
2022/10/05	1	384.00	0	0.00	384.50	1	2,444	0.04%
2022/10/03	3	356.00	0	0.00	359.00	3	2,449	0.12%
2022/09/30	50	347.11	3	357.83	366.50	47	2,450	1.92%
2022/09/29	0	0.00	1	358.00	359.50	-1	2,451	-0.04%
2022/09/28	0.2	364.00	3	370.67	362.00	-2.8	2,461	-0.11%
2022/09/26	0.2	393.75	0	0.00	382.00	0.2	2,447	0.01%
2022/09/23	0.3	412.83	0	0.00	408.00	0.3	2,455	0.01%
2022/09/22	0.1	417.50	0	0.00	416.50	0.1	2,497	0.00%
2022/09/21	0	0.00	10	424.50	422.50	-10	2,562	-0.39%
2022/09/19	0	0.00	5	433.00	431.50	-5	2,630	-0.19%
2022/09/16	0	0.00	36	437.28	432.00	-36	2,637	-1.36%
2022/09/15	5	450.50	0	0.00	450.00	5	2,637	0.19%
2022/09/07	2	440.50	0	0.00	440.00	2	2,715	0.07%
2022/09/05	0	0.00	1	453.00	453.00	-1	2,704	-0.04%
2022/09/02	31	469.65	0	0.00	466.00	31	2,719	1.14%
2022/09/01	0	0.00	31	466.53	471.50	-31	2,727	-1.14%
2022/08/31	1	477.50	1	480.50	486.00	0	2,755	0.00%
2022/08/29	0	0.00	1	470.00	471.00	-1	2,740	-0.04%
2022/08/25	1	499.00	0	0.00	501.00	1	2,747	0.04%
2022/08/19	0	0.00	4	519.00	514.00	-4	2,890	-0.14%
2022/08/17	0	0.00	1	503.00	503.00	-1	2,864	-0.03%
2022/08/15	0	0.00	4	494.25	495.00	-4	2,840	-0.14%
2022/08/12	0	0.00	1	483.50	484.50	-1	2,828	-0.04%
2022/08/11	1	475.50	0	0.00	481.50	1	2,846	0.04%
2022/08/09	0	0.00	0.2	478.00	475.00	-0.2	2,861	-0.01%
2022/08/05	3	472.00	0	0.00	475.50	3	2,966	0.10%
2022/07/29	0	0.00	2	457.75	454.00	-2	2,974	-0.07%
2022/07/28	1	463.50	0	0.00	459.00	1	2,996	0.03%
2022/07/27	1	451.00	1	451.00	459.50	0	3,024	0.00%
2022/07/26	0.1	446.50	10	446.50	446.00	-9.9	3,003	-0.33%
2022/07/25	0	0.00	5	459.80	461.00	-5	2,993	-0.17%
2022/07/22	12	470.88	2	474.50	478.00	10	2,992	0.33%
2022/07/21	5	461.50	0	0.00	465.00	5	3,011	0.17%
2022/07/20	3	451.33	1	453.00	449.50	2	3,009	0.07%
2022/07/13	0	0.00	1	407.00	408.50	-1	2,908	-0.03%
2022/07/12	0	407.50	6	411.00	403.50	-6	2,880	-0.21%
2022/07/11	1	438.00	1	434.00	435.50	0	2,857	0.00%
2022/07/08	1	434.00	1	437.00	433.50	0	2,844	0.00%
2022/07/07	8	420.81	2	424.00	423.50	6	2,822	0.21%
2022/07/05	1	433.00	1	428.50	428.00	0	2,787	0.00%
2022/07/04	0.1	429.50	0	0.00	430.50	0.1	2,771	0.00%
2022/07/01	0	0.00	5	449.20	436.50	-5	2,738	-0.18%
2022/06/30	2.2	461.48	1.5	458.17	453.00	0.7	2,687	0.02%
2022/06/29	0.1	474.75	0	0.00	475.50	0.1	2,631	0.00%
2022/06/28	2	493.46	0	0.00	493.00	2	2,549	0.08%
2022/06/27	0	0.00	1	520.00	519.00	-1	2,498	-0.04%
2022/06/24	1	505.88	0	0.00	492.00	1	2,467	0.04%
2022/06/23	1.1	497.18	0	0.00	497.00	1.1	2,459	0.04%
2022/06/22	2	501.50	2	500.00	501.00	0	2,455	0.00%
2022/06/21	5	518.60	11	507.09	521.00	-6	2,429	-0.25%
2022/06/20	1	531.00	22	506.00	502.00	-21	2,415	-0.87%
2022/06/17	2	528.00	2	536.00	530.00	0	2,381	0.00%
2022/06/16	33	585.42	6	584.50	558.00	27	2,362	1.14%
2022/06/14	0	0.00	10	573.00	584.00	-10	2,421	-0.41%
2022/06/13	1.1	591.14	4	578.25	577.00	-3	2,456	-0.12%
2022/06/10	3	613.00	0	0.00	617.00	3	2,452	0.12%
2022/06/09	3	626.00	9	622.67	625.00	-6	2,452	-0.24%
2022/06/08	2	608.00	0	0.00	606.00	2	2,400	0.08%
2022/06/07	2.2	613.34	20	603.00	608.00	-17.8	2,419	-0.73%
2022/06/06	4	612.00	0	0.00	618.00	4	2,428	0.16%
2022/06/02	41	624.59	0.2	618.00	626.00	40.8	2,463	1.66%
2022/06/01	2	620.00	0	0.00	622.00	2	2,500	0.08%
2022/05/31	1	604.25	0	0.00	624.00	1	2,499	0.04%
2022/05/30	34	577.32	2	610.50	604.00	32	2,425	1.32%
2022/05/25	0	0.00	1	544.00	547.00	-1	2,377	-0.04%
2022/05/24	0.1	546.00	13	561.08	540.00	-12.9	2,407	-0.54%
2022/05/23	1	577.00	0	0.00	567.00	1	2,377	0.04%
2022/05/20	0	573.00	0	0.00	574.00	0	2,382	0.00%
2022/05/19	0	0.00	10	557.00	575.00	-10	2,374	-0.42%
2022/05/18	0.1	582.00	40	573.00	575.00	-39.9	2,354	-1.69%
2022/05/16	6	566.00	0.1	568.00	561.00	6	2,328	0.26%
2022/05/13	37.1	558.04	21	554.10	556.00	16.1	2,284	0.70%
2022/05/10	20	520.00	0	0.00	527.00	20	2,348	0.85%
2022/05/09	0	0.00	40.4	539.32	528.00	-40.4	2,396	-1.69%
2022/05/06	0	551.00	10	547.00	554.00	-10	2,483	-0.40%
2022/05/05	8	580.75	1	552.00	569.00	7	2,574	0.27%
2022/05/04	50	547.94	5	546.99	543.00	45	2,529	1.78%
2022/04/29	0	0.00	25	517.00	520.00	-25	2,569	-0.97%
2022/04/28	25	514.60	0	0.00	516.00	25	2,592	0.96%
2022/04/27	21	501.60	1	498.50	498.00	20	2,596	0.77%
2022/04/26	0.1	550.00	2	547.00	531.00	-1.9	2,571	-0.07%
2022/04/22	2	581.50	0	0.00	579.00	2	2,619	0.08%
2022/04/18	1	605.00	0	0.00	600.00	1	2,788	0.04%
2022/04/15	0.1	609.00	0	610.00	602.00	0	2,794	0.00%
2022/04/14	20	622.15	0	0.00	623.00	20	2,796	0.72%
2022/04/13	20	617.25	0	0.00	620.00	20	2,823	0.71%
2022/04/12	20	611.25	0	0.00	612.00	20	2,839	0.70%
2022/04/11	0	634.82	0	0.00	630.00	0	2,830	0.00%
2022/04/07	0.1	671.71	1	670.00	663.00	-0.9	2,862	-0.03%
2022/04/01	10	669.00	0	0.00	675.00	10	2,917	0.34%
2022/03/28	6	660.99	0	0.00	661.00	6	3,022	0.20%
2022/03/25	11.1	671.40	3	674.33	671.00	8.1	3,013	0.27%
2022/03/23	10	671.00	0	0.00	673.00	10	2,997	0.33%
2022/03/17	5	675.80	22	677.90	679.00	-17	3,000	-0.57%
2022/03/16	0	0.00	6	638.83	634.00	-6	2,934	-0.20%
2022/03/15	15	612.54	54	620.17	606.00	-39	2,888	-1.35%
2022/03/14	8	644.50	4	643.00	642.00	4	2,880	0.14%
2022/03/11	0	634.53	0	0.00	638.00	0	2,886	0.00%
2022/03/10	1	649.00	1	641.00	640.00	0	2,894	0.00%
2022/03/09	1	625.00	1	634.00	629.00	0	2,881	0.00%
2022/03/07	10	623.50	0	0.00	625.00	10	2,849	0.35%
2022/02/24	10	685.01	0	0.00	686.00	10	2,908	0.34%
2022/02/22	10	703.00	0	0.00	705.00	10	2,936	0.34%
2022/02/16	0	0.00	1	726.00	722.00	-1	2,917	-0.03%
2022/02/15	0	0.00	2	722.00	719.00	-2	2,924	-0.07%
2022/02/14	9	719.01	0	0.00	719.00	9	2,917	0.31%
2022/02/10	55	712.82	11	729.45	732.00	44	2,865	1.54%
2022/02/09	1	704.00	0	0.00	699.00	1	2,804	0.04%
2022/02/08	10	694.04	8	693.00	694.00	2	2,763	0.07%
2022/02/07	18	723.11	0.1	730.00	720.00	17.9	2,658	0.67%
2022/01/26	0.1	770.00	1	771.00	771.00	-1	2,581	-0.04%
2022/01/24	1.1	785.27	0	0.00	781.00	1.1	2,620	0.04%
2022/01/21	10	768.20	0	0.00	764.00	10	2,591	0.39%
2022/01/20	9.2	786.78	0	0.00	785.00	9.2	2,557	0.36%
2022/01/19	0	0.00	0.1	791.00	795.00	-0.1	2,525	0.00%
2022/01/18	12.1	802.62	20	802.00	800.00	-7.9	2,476	-0.32%
2022/01/17	30.2	838.25	0	0.00	841.00	30.2	2,431	1.24%
2022/01/14	1	857.93	0	0.00	860.00	1	2,393	0.04%
2022/01/13	2	882.50	11	889.91	884.00	-9	2,366	-0.38%
2022/01/12	0	0.00	17	880.18	872.00	-17	2,330	-0.73%
2022/01/11	10	824.00	0	0.00	820.00	10	2,252	0.44%
2022/01/06	10	850.00	0	0.00	845.00	10	2,238	0.45%
2022/01/05	7	894.00	0	0.00	879.00	7	2,240	0.31%
2022/01/04	0	884.00	1	877.00	885.00	-1	2,239	-0.04%
2022/01/03	10	871.00	0	0.00	871.00	10	2,234	0.45%
2021/12/30	1	886.00	12	889.42	888.00	-11	2,236	-0.49%
2021/12/29	1	888.00	1	893.00	875.00	0	2,236	0.00%
2021/12/28	4	875.50	2	871.00	872.00	2	2,230	0.09%
2021/12/23	1	832.00	41	850.54	846.00	-40	2,237	-1.79%
2021/12/20	0.1	806.00	0	0.00	802.00	0.1	2,215	0.00%
2021/12/17	10	809.00	0	0.00	806.00	10	2,219	0.45%
2021/12/16	0	0.00	11	820.91	821.00	-11	2,223	-0.49%
2021/12/14	10	795.00	0	0.00	795.00	10	2,193	0.46%
2021/12/09	0	0.00	3	811.33	809.00	-3	2,201	-0.14%
2021/12/08	0.1	812.00	0	0.00	806.00	0.1	2,203	0.00%
2021/12/06	2	826.00	0	0.00	812.00	2	2,189	0.09%
2021/12/02	2	800.00	0	0.00	802.00	2	2,200	0.09%
2021/12/01	2.2	808.45	0	0.00	813.00	2.2	2,217	0.10%
2021/11/30	1	836.00	1	837.00	815.00	0	2,207	0.00%
2021/11/29	1.1	823.36	1	828.00	826.00	0.1	2,201	0.00%
2021/11/26	13	813.46	1	812.00	808.00	12	2,189	0.55%
2021/11/25	1	842.00	1	852.00	846.00	0	2,179	0.00%
2021/11/24	5	861.80	1	857.00	852.00	4	2,195	0.18%
2021/11/22	0	0.00	62	842.45	844.00	-62	2,175	-2.85%
2021/11/17	0	0.00	2	802.00	804.00	-2	2,201	-0.09%
2021/11/16	1	800.00	1	796.00	796.00	0	2,203	0.00%
2021/11/15	2	800.00	10	799.00	799.00	-8	2,215	-0.36%
2021/11/11	2	794.00	1	791.99	799.00	1	2,219	0.04%
2021/11/10	1	791.00	2	792.00	795.00	-1	2,231	-0.04%
2021/11/09	2	779.99	1	776.00	779.00	1	2,219	0.05%
2021/11/08	1	765.00	1	781.00	758.00	0	2,240	0.00%
2021/11/05	2	772.00	4	777.25	773.00	-2	2,243	-0.09%
2021/11/04	0	0.00	2	762.50	755.00	-2	2,220	-0.09%
2021/11/03	1	753.00	0	0.00	751.00	1	2,217	0.05%
2021/11/02	6	779.17	0	0.00	771.00	6	2,191	0.27%
2021/11/01	1	766.00	8	782.63	780.00	-7	2,137	-0.33%
2021/10/28	1	753.00	0	0.00	746.00	1	2,115	0.05%
2021/10/25	1	740.00	0	0.00	749.00	1	2,094	0.05%
2021/10/21	11	761.91	7	764.29	761.00	4	2,075	0.19%
2021/10/15	6	758.00	0	0.00	763.00	6	2,037	0.29%
2021/10/14	0	740.00	0	0.00	743.00	0	2,022	0.00%
2021/10/13	1	750.00	0	0.00	734.00	1	2,003	0.05%
2021/10/12	1	765.00	0	0.00	765.00	1	1,968	0.05%
2021/10/07	1	790.00	0	0.00	784.00	1	1,941	0.05%
2021/10/04	20	738.50	0	0.00	736.00	20	1,913	1.05%
2021/10/01	31	767.32	0	0.00	767.00	31	1,892	1.64%
2021/09/29	12	798.50	0	0.00	798.00	12	1,843	0.65%
2021/09/28	10	831.00	0	0.00	830.00	10	1,829	0.55%
2021/09/22	10	850.00	0	0.00	845.00	10	1,908	0.52%
2021/09/17	20	880.00	0	0.00	879.00	20	1,896	1.05%
2021/09/16	0	0.00	20	881.60	875.00	-20	1,916	-1.04%
2021/09/13	10	897.00	0	0.00	895.00	10	2,000	0.50%
2021/09/10	0	0.00	10	910.00	920.00	-10	2,004	-0.50%
2021/09/07	11	873.36	3	878.00	873.00	8	2,047	0.39%
2021/09/06	2	891.00	0	0.00	901.00	2	2,027	0.10%
2021/09/03	0	0.00	20	879.50	885.00	-20	1,996	-1.00%
2021/09/02	10	854.00	0	0.00	854.00	10	1,983	0.50%
2021/09/01	10	867.00	0	0.00	867.00	10	2,013	0.50%
2021/08/27	0	0.00	10	855.00	849.00	-10	2,050	-0.49%
2021/08/26	10	826.00	0	0.00	821.00	10	2,048	0.49%
2021/08/25	1	843.00	28	851.46	855.00	-27	2,000	-1.35%
2021/08/13	7	768.00	0	0.00	768.00	7	2,158	0.32%
2021/08/12	0	780.00	0	0.00	791.00	0	2,150	0.00%
2021/08/11	10	801.00	1	815.00	799.00	9	2,137	0.42%
2021/08/10	10	832.00	0	0.00	829.00	10	2,174	0.46%
2021/07/27	0	0.00	1	873.00	873.00	-1	2,990	-0.03%
2021/07/21	0	0.00	1	883.00	872.00	-1	3,049	-0.03%
2021/07/15	0	0.00	1	900.00	905.00	-1	3,255	-0.03%
2021/07/14	1	918.00	0	0.00	915.00	1	3,378	0.03%
2021/07/13	1	960.00	3	954.67	933.00	-2	3,432	-0.06%
2021/07/07	0	0.00	0.1	909.00	911.00	-0.1	3,498	0.00%
2021/07/06	1	904.00	0	0.00	901.00	1	3,549	0.03%
2021/07/05	0	0.00	1	913.00	910.00	-1	3,617	-0.03%
2021/07/02	0	0.00	1	906.00	907.00	-1	3,751	-0.03%
2021/06/30	0	0.00	0	920.00	919.00	0	3,849	0.00%
2021/06/29	2	927.00	0	0.00	910.00	2	3,845	0.05%
2021/06/28	0	0.00	20	905.00	905.00	-20	3,840	-0.52%
2021/06/24	20	931.00	0	913.00	935.00	20	3,904	0.51%
2021/06/23	1.1	886.08	0.1	895.00	887.00	1	3,876	0.03%
2021/06/18	0	0.00	3	900.33	883.00	-3	3,902	-0.08%
2021/06/17	3	887.00	0	0.00	885.00	3	3,891	0.08%
2021/06/15	1	865.00	0	0.00	862.00	1	3,950	0.03%
2021/06/09	1	878.00	1	880.00	873.00	0	4,152	0.00%
2021/06/08	1	867.00	1	885.00	862.00	0	4,159	0.00%
2021/06/07	1	860.00	1	862.00	852.00	0	4,184	0.00%
2021/06/04	0	0.00	1	855.00	852.00	-1	4,235	-0.02%
2021/06/03	2	835.50	1	842.00	850.00	1	4,281	0.02%
2021/06/02	0	820.00	0	0.00	816.00	0	4,317	0.00%
2021/05/28	1	805.00	0	0.00	799.00	1	4,509	0.02%
2021/05/26	0	0.00	1	796.00	805.00	-1	4,624	-0.02%
2021/05/25	4	774.25	4	801.75	805.00	0	4,654	0.00%
2021/05/19	0	0.00	1	752.00	752.00	-1	4,972	-0.02%
2021/05/17	1	732.00	1	722.00	738.00	0	5,010	0.00%
2021/05/14	0	0.00	1	723.00	715.00	-1	4,974	-0.02%
2021/05/13	5	676.20	4	678.50	689.00	1	4,943	0.02%
2021/05/12	8.1	669.01	8	671.75	650.00	0.1	4,882	0.00%
2021/05/11	0.1	685.00	0	0.00	676.00	0.1	4,810	0.00%
2021/05/10	1	728.00	0	0.00	711.00	1	4,760	0.02%
2021/05/07	0	0.00	1	715.00	766.00	-1	4,737	-0.02%
2021/05/05	1	772.68	9	779.44	769.00	-8	4,590	-0.17%
2021/05/04	1	824.00	1	844.00	854.00	0	4,524	0.00%
2021/05/03	0	0.00	2	854.00	840.00	-2	4,615	-0.04%
2021/04/29	2	862.50	0	0.00	864.00	2	4,727	0.04%
2021/04/28	0	0.00	1	856.00	853.00	-1	4,728	-0.02%
2021/04/27	0	0.00	2	864.00	864.00	-2	4,756	-0.04%
2021/04/26	9	851.89	0	0.00	861.00	9	4,765	0.19%
2021/04/23	0	0.00	2	835.00	840.00	-2	4,784	-0.04%
2021/04/22	1	869.61	1	817.00	811.00	0	4,871	0.00%
2021/04/21	2	897.45	5	891.20	866.00	-3	4,903	-0.06%
2021/04/20	1	883.00	0	898.00	875.00	1	4,868	0.02%
2021/04/19	0	0.00	6	826.00	831.00	-6	4,775	-0.13%
2021/04/16	3	795.00	1	790.00	797.00	2	4,763	0.04%
2021/04/15	0	0.00	2	778.00	801.00	-2	4,809	-0.04%
2021/04/14	2	772.00	0	0.00	778.00	2	4,813	0.04%
2021/04/13	1	813.00	1.1	819.00	792.00	-0.1	4,820	0.00%
2021/04/09	6	827.00	9.1	824.67	820.00	-3.1	4,817	-0.06%
2021/04/08	0	0.00	12	816.00	832.00	-12	4,804	-0.25%
2021/04/07	2	788.00	0	0.00	787.00	2	4,807	0.04%
2021/04/06	0	0.00	11	775.27	795.00	-11	4,897	-0.22%
2021/04/01	1	758.00	2	759.00	759.00	-1	4,860	-0.02%
2021/03/31	0	0.00	1	754.00	750.00	-1	4,846	-0.02%
2021/03/29	0	0.00	10	739.50	738.00	-10	4,899	-0.20%
2021/03/26	1	718.00	0	0.00	721.00	1	4,978	0.02%
2021/03/25	3	715.67	0	0.00	716.00	3	4,978	0.06%
2021/03/24	3	729.67	35	728.91	730.00	-32	4,997	-0.64%
2021/03/23	0	0.00	2	730.00	717.00	-2	4,977	-0.04%
2021/03/22	3	734.00	1	733.00	717.00	2	4,979	0.04%
2021/03/19	3	720.33	0	0.00	719.00	3	4,946	0.06%
2021/03/18	3.1	746.87	15	746.00	740.00	-11.9	4,913	-0.24%
2021/03/17	26	762.30	1	757.00	743.00	25	4,885	0.51%
2021/03/16	10	764.50	12	754.25	770.00	-2	4,819	-0.04%
2021/03/15	33	746.06	3	745.33	744.00	30	4,774	0.63%
2021/03/12	4	736.50	1	747.00	735.00	3	4,743	0.06%
2021/03/11	27	726.33	2	733.50	740.00	25	4,726	0.53%
2021/03/10	2	706.00	4	704.00	704.00	-2	4,679	-0.04%
2021/03/09	3	690.67	0.2	688.00	685.00	2.8	4,765	0.06%
2021/03/08	1	725.00	2	715.00	705.00	-1	4,902	-0.02%
2021/03/05	2	708.00	1	693.00	716.00	1	5,076	0.02%
2021/03/04	0	0.00	1	697.00	700.00	-1	4,999	-0.02%
2021/03/03	1	721.00	0	0.00	723.00	1	4,969	0.02%
2021/03/02	1	770.00	1	765.00	740.00	0	4,966	0.00%
2021/02/26	1.1	742.73	1	762.00	740.00	0.1	4,962	0.00%
2021/02/25	0	0.00	0.1	785.00	771.00	-0.1	4,997	0.00%
2021/02/24	2.2	799.81	1.1	818.18	754.00	1.1	5,016	0.02%
2021/02/23	0.1	767.00	0	0.00	779.00	0.1	4,853	0.00%
2021/02/22	0	0.00	1.2	782.00	782.00	-1.2	4,760	-0.03%
2021/02/19	0.1	718.00	0	0.00	711.00	0.1	4,653	0.00%
2021/02/18	1	710.00	0	0.00	707.00	1	4,621	0.02%
2021/02/17	0	0.00	21.1	696.43	697.00	-21.1	4,559	-0.46%
2021/02/05	11	636.91	0	0.00	634.00	11	4,501	0.24%
2021/02/03	10	652.00	0	0.00	653.00	10	4,441	0.23%
2021/02/02	0	0.00	1	670.00	674.00	-1	4,422	-0.02%
2021/01/29	1.2	639.58	0	0.00	620.00	1.2	4,369	0.03%
2021/01/25	3	717.00	1	695.00	690.00	2	4,343	0.05%
2021/01/22	0	0.00	6	700.33	716.00	-6	4,205	-0.14%
2021/01/21	2	648.00	2	654.00	651.00	0	4,093	0.00%
2021/01/19	1	679.00	0	0.00	666.00	1	4,048	0.02%
2021/01/18	2	661.00	0	0.00	657.00	2	4,016	0.05%
2021/01/15	1.1	687.27	1	683.00	662.00	0.1	3,976	0.00%
2021/01/14	3	714.67	63	703.78	700.00	-60	3,929	-1.53%
2021/01/13	60	725.02	2	727.00	726.00	58	3,859	1.50%
2021/01/12	1	729.00	1	719.00	715.00	0	3,860	0.00%
2021/01/11	1	754.00	0	0.00	740.00	1	3,849	0.03%
2021/01/08	4	725.00	1	725.00	729.00	3	3,866	0.08%
2021/01/06	1	710.00	0	0.00	713.00	1	3,922	0.03%
2020/12/31	1	704.00	13	707.62	708.00	-12	3,810	-0.31%
2020/12/30	1	726.00	0	0.00	725.00	1	3,761	0.03%
2020/12/29	14	693.50	5.1	685.57	704.00	9	3,628	0.25%
2020/12/23	3	653.00	1	659.00	647.00	2	3,414	0.06%
2020/12/22	6	649.50	3.1	650.11	639.00	3	3,342	0.09%
2020/12/21	0	0.00	1	604.00	611.00	-1	3,252	-0.03%
2020/12/15	3	622.67	2	625.00	613.00	1	3,240	0.03%
2020/12/11	1.1	620.48	1	615.00	613.00	0.1	3,285	0.00%
2020/12/10	1.1	631.64	2	632.50	630.00	-0.9	3,261	-0.03%
2020/12/09	1	697.00	0	0.00	658.00	1	3,231	0.03%
2020/12/08	5	651.40	5.1	654.10	652.00	-0.1	3,190	0.00%
2020/12/07	5	638.00	5	638.20	650.00	0	3,187	0.00%
2020/12/04	7.1	659.54	7.1	662.85	665.00	0	3,162	0.00%
2020/12/03	0.2	645.72	2	644.50	645.00	-1.8	3,138	-0.06%
2020/12/02	2	617.96	1	663.00	653.00	1	2,995	0.03%
2020/12/01	3	605.00	3	612.67	613.00	0	2,805	0.00%
2020/11/30	1	558.00	3	558.00	558.00	-2	2,582	-0.08%
2020/11/27	0	0.00	1	495.00	508.00	-1	2,554	-0.04%
2020/11/26	1	494.50	0	0.00	498.50	1	2,537	0.04%
2020/11/25	0.1	480.00	0	0.00	478.00	0.1	2,475	0.00%
2020/11/24	2	483.50	2	486.50	479.50	0	2,441	0.00%
2020/11/23	0	0.00	1	465.00	467.50	-1	2,338	-0.04%
2020/11/18	0	0.00	9	437.61	438.00	-9	2,215	-0.41%
2020/11/13	1	416.50	2	422.00	423.50	-1	2,282	-0.04%
2020/11/06	1	428.00	0	0.00	422.00	1	2,296	0.04%
2020/11/05	1	430.50	0	0.00	430.50	1	2,288	0.04%
2020/11/04	4	435.00	14	436.18	435.50	-10	2,272	-0.44%
2020/11/03	6	425.50	0	0.00	429.00	6	2,231	0.27%
2020/10/28	1	422.50	0	0.00	421.00	1	2,378	0.04%
2020/10/26	0	0.00	1	420.00	415.50	-1	2,420	-0.04%
2020/10/22	0	0.00	1	428.50	424.00	-1	2,691	-0.04%
2020/10/20	0	0.00	1	420.00	419.00	-1	2,762	-0.04%
2020/10/16	0	0.00	3	414.50	413.00	-3	2,844	-0.11%
2020/10/15	14	412.50	22	409.48	417.50	-8	2,863	-0.28%
2020/10/12	0	0.00	2	395.50	389.50	-2	2,879	-0.07%
2020/10/08	10	397.50	1	395.50	396.50	9	2,928	0.31%
2020/10/07	0	0.00	10	393.75	393.50	-10	2,976	-0.34%
2020/10/05	11	388.50	0	0.00	387.50	11	3,080	0.36%
2020/09/30	0	0.00	1	381.50	384.00	-1	3,178	-0.03%
2020/09/29	0	0.00	1	381.00	380.00	-1	3,217	-0.03%
2020/09/25	1	368.00	0	0.00	366.00	1	3,349	0.03%
2020/09/24	1	375.00	0	0.00	373.00	1	3,363	0.03%
2020/09/23	2	382.50	0	0.00	382.00	2	3,376	0.06%
2020/09/18	0	0.00	1	404.50	403.00	-1	3,380	-0.03%
2020/09/16	0	0.00	1	406.00	406.00	-1	3,494	-0.03%
2020/09/04	0	0.00	1	397.00	397.50	-1	3,745	-0.03%
2020/09/02	1	396.00	1	394.00	393.50	0	3,850	0.00%
2020/08/27	0	0.00	1	398.00	399.00	-1	4,123	-0.02%
2020/08/25	1	393.50	0	0.00	388.50	1	4,196	0.02%
2020/08/24	1	387.50	0	0.00	388.00	1	4,212	0.02%
2020/08/20	0	0.00	2	361.50	379.50	-2	4,224	-0.05%
2020/08/14	0	0.00	1	410.00	412.00	-1	4,240	-0.02%
2020/08/12	0	0.00	1	407.50	409.00	-1	4,273	-0.02%
2020/08/10	2	419.00	0	0.00	412.50	2	4,302	0.05%
2020/08/07	0	0.00	1	421.00	420.50	-1	4,324	-0.02%
2020/08/06	4	430.38	2	429.25	430.00	2	4,316	0.05%
2020/08/05	5	432.00	10	433.35	425.50	-5	4,355	-0.11%
2020/08/04	1	422.00	0	0.00	428.00	1	4,305	0.02%
2020/07/31	1	423.50	0	0.00	421.50	1	4,360	0.02%
2020/07/30	6	425.67	3	434.00	428.00	3	4,473	0.07%
2020/07/29	12	428.38	1	427.00	428.00	11	4,587	0.24%
2020/07/28	10	430.90	24	430.69	425.50	-14	4,602	-0.30%
2020/07/27	3	418.00	0	0.00	418.00	3	4,546	0.07%
2020/07/24	1	422.00	0	0.00	408.00	1	4,543	0.02%
2020/07/23	0	0.00	1	416.00	415.00	-1	4,553	-0.02%
2020/07/21	0	0.00	1	410.50	409.50	-1	4,560	-0.02%
2020/07/20	0	0.00	1	390.00	394.50	-1	4,516	-0.02%
2020/07/17	2	389.50	1	395.00	387.00	1	4,499	0.02%
2020/07/16	3	401.50	2	407.00	391.50	1	4,543	0.02%
2020/07/15	3	429.50	0	426.00	426.00	3	4,482	0.07%
2020/07/13	0	0.00	1	432.00	436.00	-1	4,493	-0.02%
2020/07/10	1	426.50	0	0.00	423.00	1	4,516	0.02%
2020/07/09	22	436.36	17	436.85	433.50	5	4,514	0.11%
2020/07/07	5	427.50	3	435.00	425.00	2	4,443	0.05%
2020/07/06	8	424.06	7	418.64	428.00	1	4,503	0.02%
2020/07/03	2	409.50	2	410.50	410.50	0	4,519	0.00%
2020/07/02	10	410.20	8	409.19	412.00	2	4,596	0.04%
2020/07/01	2	406.00	8	410.38	410.00	-6	4,633	-0.13%
2020/06/30	3	401.00	0	0.00	403.00	3	4,656	0.06%
2020/06/24	0	0.00	2	407.75	406.50	-2	4,710	-0.04%
2020/06/23	3	408.00	3	407.00	405.50	0	4,763	0.00%
2020/06/19	0	0.00	1	404.50	402.50	-1	4,875	-0.02%
2020/06/12	7	381.79	6	375.00	383.50	1	5,373	0.02%
2020/06/10	2	400.00	1	399.00	401.50	1	5,499	0.02%
2020/06/09	6	402.17	3	400.50	398.00	3	5,716	0.05%
2020/06/08	14	397.50	15	397.47	401.00	-1	5,774	-0.02%
2020/06/05	7	385.21	2	385.50	383.50	5	5,697	0.09%
2020/06/04	1	379.50	0	0.00	378.00	1	5,738	0.02%
2020/06/03	1	383.00	0	0.00	378.00	1	5,814	0.02%
2020/06/02	0	0.00	1	378.00	377.00	-1	5,815	-0.02%
2020/05/29	0	0.00	1	365.00	361.50	-1	5,829	-0.02%
2020/05/27	0	0.00	1	364.00	361.50	-1	5,925	-0.02%
2020/05/25	1	358.00	0	0.00	365.00	1	6,148	0.02%
2020/05/22	1	367.50	0	0.00	365.00	1	6,173	0.02%
2020/05/21	0	0.00	1	376.50	375.00	-1	6,225	-0.02%
2020/05/20	1	369.00	0	0.00	368.50	1	6,274	0.02%
2020/05/18	50	372.55	0	0.00	368.00	50	6,433	0.78%
2020/05/15	0	0.00	50	365.08	370.00	-50	6,485	-0.77%
2020/05/14	2	374.00	0	0.00	372.50	2	6,560	0.03%
2020/05/12	0	0.00	1	386.00	382.50	-1	6,665	-0.02%
2020/05/11	1	385.00	1	386.00	386.00	0	6,641	0.00%
2020/05/08	1	384.00	0	0.00	381.00	1	6,642	0.02%
2020/05/07	2	384.00	3	381.83	381.00	-1	6,617	-0.02%
2020/05/06	2	384.75	3	382.17	382.00	-1	6,631	-0.02%
2020/05/05	1	386.50	2	388.75	391.50	-1	6,595	-0.02%
2020/05/04	0	0.00	103	375.48	380.50	-103	6,582	-1.56%	大賣/鉅額交易
2020/04/30	107	378.14	0	0.00	385.00	107	6,630	1.61%	大買/鉅額交易
2020/04/29	0	0.00	1	369.50	368.00	-1	6,583	-0.02%
2020/04/28	1	372.00	1	372.50	371.00	0	6,593	0.00%
2020/04/27	1	360.00	1	365.00	364.50	0	6,670	0.00%
2020/04/24	1	364.50	1	361.50	360.00	0	6,663	0.00%
2020/04/23	0	0.00	1	374.50	371.00	-1	6,677	-0.01%
2020/04/21	6	381.17	6	378.58	370.00	0	6,929	0.00%
2020/04/20	2	380.75	3	379.17	379.50	-1	6,997	-0.01%
2020/04/17	3	383.00	1	379.50	379.50	2	7,046	0.03%
2020/04/16	18	377.03	0	0.00	375.50	18	7,000	0.26%
2020/04/15	14	375.29	1	380.50	378.50	13	7,011	0.19%
2020/04/14	1	369.50	16	371.41	372.50	-15	6,994	-0.21%
2020/04/13	0	0.00	1	369.50	363.00	-1	7,004	-0.01%
2020/04/09	6	368.42	23	368.72	367.00	-17	7,127	-0.24%
2020/04/08	20	371.00	0	0.00	374.00	20	7,101	0.28%
2020/04/07	12	360.42	3	360.67	359.50	9	7,041	0.13%
2020/04/01	1	337.00	1	339.00	338.50	0	6,890	0.00%
2020/03/31	1	347.00	1	350.00	341.00	0	6,866	0.00%
2020/03/30	1	333.50	1	337.50	344.00	0	6,917	0.00%
2020/03/27	1	352.00	0	0.00	344.00	1	6,900	0.01%
2020/03/25	3	349.00	1	339.50	342.00	2	6,754	0.03%
2020/03/24	4	337.75	3	337.67	334.50	1	6,678	0.01%
2020/03/23	4	326.13	3	329.00	321.00	1	6,657	0.02%
2020/03/20	3	334.33	3	336.00	342.50	0	6,615	0.00%
2020/03/19	6	304.75	7	306.50	311.50	-1	6,575	-0.02%
2020/03/18	1	334.50	0	0.00	319.00	1	6,404	0.02%
2020/03/17	19	298.50	0	0.00	318.00	19	6,347	0.30%
2020/03/16	0	0.00	2	346.50	322.00	-2	6,253	-0.03%
2020/03/13	10	341.85	8	343.19	354.00	2	6,193	0.03%
2020/03/12	0	0.00	2	365.00	368.00	-2	5,981	-0.03%
2020/03/10	0	0.00	20	373.00	379.00	-20	5,946	-0.34%
2020/03/09	3	393.83	33	385.21	377.00	-30	5,940	-0.51%
2020/03/06	2	410.75	0	0.00	407.00	2	5,841	0.03%
2020/03/05	1	422.00	1	420.00	420.00	0	5,826	0.00%
2020/03/03	1	418.00	0	0.00	417.00	1	5,765	0.02%
2020/03/02	1	402.50	0	0.00	411.00	1	5,732	0.02%
2020/02/27	4	422.38	1	413.00	409.50	3	5,656	0.05%
2020/02/26	2	431.50	8	426.75	427.00	-6	5,567	-0.11%
2020/02/24	0	0.00	2	456.00	455.00	-2	5,417	-0.04%
2020/02/21	1	454.50	1	454.00	459.50	0	5,379	0.00%
2020/02/20	1	455.00	0	0.00	456.00	1	5,359	0.02%
2020/02/19	20	452.00	0	0.00	454.00	20	5,293	0.38%
2020/02/18	0	0.00	20	439.05	437.00	-20	5,200	-0.38%
2020/02/17	4	449.25	4	448.38	449.50	0	5,121	0.00%
2020/02/14	0	0.00	30	430.05	447.50	-30	5,047	-0.59%
2020/02/13	5	430.10	0	0.00	425.50	5	4,946	0.10%
2020/02/11	1	422.50	0	0.00	423.00	1	5,172	0.02%
2020/02/10	5	413.00	0	0.00	414.50	5	5,237	0.10%
2020/02/07	20	423.88	1	417.50	418.00	19	5,335	0.36%
2020/02/06	1	434.50	2	427.50	428.00	-1	5,509	-0.02%
2020/02/05	0	0.00	2	437.00	431.50	-2	5,438	-0.04%
2020/02/04	1	421.00	1	429.50	430.00	0	5,368	0.00%
2020/02/03	2	406.00	3	418.00	418.00	-1	5,338	-0.02%
2020/01/30	1	393.00	2	400.50	386.00	-1	5,304	-0.02%
2020/01/20	0	0.00	52	422.79	420.00	-52	5,222	-1.00%
2020/01/17	53	427.54	3	425.50	422.00	50	5,236	0.95%
2020/01/16	3	416.50	1	419.00	425.00	2	5,194	0.04%
2020/01/15	4	417.13	2.1	420.57	417.00	1.9	5,209	0.04%
2020/01/14	3.1	407.56	98	404.31	410.00	-94.9	5,117	-1.85%
2020/01/13	99	386.96	0	0.00	396.00	99	5,176	1.91%
2020/01/10	1	381.00	1	382.50	379.00	0	5,222	0.00%
2020/01/07	1	379.00	1	381.50	375.00	0	5,519	0.00%
2020/01/06	3	387.00	0	0.00	385.00	3	5,665	0.05%
2019/12/31	0	0.00	1	383.00	382.50	-1	5,508	-0.02%
2019/12/30	0	0.00	1	390.00	388.00	-1	5,516	-0.02%
2019/12/26	0	386.50	0	0.00	386.50	0	5,625	0.00%
2019/12/25	1	390.50	0	0.00	388.00	1	5,680	0.02%
2019/12/19	0	0.00	1	376.00	372.50	-1	5,667	-0.02%
2019/12/18	2	384.00	1	388.00	380.00	1	5,653	0.02%
2019/12/16	0	0.00	1	383.00	379.50	-1	5,638	-0.02%
2019/12/13	0	0.00	1	367.50	370.00	-1	5,588	-0.02%
2019/12/12	1	369.00	0	0.00	367.50	1	5,572	0.02%
2019/12/06	1	358.00	4	363.00	363.00	-3	5,465	-0.05%
2019/12/05	2	360.75	3	360.17	360.00	-1	5,424	-0.02%
2019/12/03	1	342.00	1	343.50	341.00	0	5,302	0.00%
2019/12/02	1	327.00	1	338.00	341.50	0	5,301	0.00%
2019/11/15	1	346.50	0	0.00	343.00	1	5,428	0.02%
2019/11/11	2	343.25	0	0.00	342.00	2	5,664	0.04%
2019/11/08	3	367.17	0	0.00	363.00	3	5,592	0.05%
2019/11/06	2	389.00	5	387.70	384.00	-3	5,542	-0.05%
2019/11/05	5	379.20	7	378.86	385.50	-2	5,583	-0.04%
2019/10/31	3	366.33	130	371.15	365.00	-127	5,431	-2.34%	大賣/鉅額交易
2019/10/30	2	375.25	16	378.00	374.00	-14	5,368	-0.26%
2019/10/29	148	379.02	195	377.66	382.00	-47	5,347	-0.88%	大買/大賣/
2019/10/28	0	0.00	3	376.00	375.00	-3	5,297	-0.06%
2019/10/24	1	364.00	25	367.40	364.00	-24	5,220	-0.46%
2019/10/23	4	364.88	0	0.00	362.00	4	5,266	0.08%
2019/10/22	1	376.00	0	0.00	372.00	1	5,250	0.02%
2019/10/21	1	376.50	1	383.50	377.00	0	5,166	0.00%
2019/10/17	2	360.50	1	361.00	362.00	1	4,921	0.02%
2019/10/16	16	370.93	1	361.50	358.50	15	4,923	0.30%
2019/10/15	50	361.30	1	368.00	364.00	49	4,928	0.99%
2019/10/14	54	356.82	4	349.50	357.50	50	4,754	1.05%
2019/10/09	100	328.00	2	323.50	325.00	98	4,605	2.13%
2019/10/08	0	0.00	3	323.83	321.00	-3	4,591	-0.07%
2019/10/07	0	0.00	4	328.25	327.00	-4	4,644	-0.09%
2019/10/04	2	329.00	2	328.75	326.50	0	4,663	0.00%
2019/10/03	1	326.50	0	0.00	326.50	1	4,673	0.02%
2019/09/20	1	312.50	1	311.50	312.50	0	4,714	0.00%
2019/09/19	0	0.00	2	309.50	310.00	-2	4,742	-0.04%
2019/09/12	1	301.00	1	301.50	299.00	0	4,935	0.00%
2019/09/10	1	300.00	1	302.00	298.00	0	5,058	0.00%
2019/09/06	2	298.25	2	299.75	297.50	0	5,095	0.00%
2019/09/05	0	0.00	1	298.00	297.50	-1	5,094	-0.02%
2019/09/03	0	0.00	2	294.00	286.50	-2	5,184	-0.04%
2019/09/02	2	289.50	2	291.00	291.00	0	5,240	0.00%
2019/08/28	0	0.00	2	282.00	283.00	-2	5,345	-0.04%
2019/08/23	2	286.50	1	289.00	285.50	1	5,427	0.02%
2019/08/22	0	0.00	12	289.21	288.50	-12	5,504	-0.22%
2019/08/21	2	289.25	2	289.50	288.00	0	5,545	0.00%
2019/08/20	16	294.28	4	295.88	289.50	12	5,568	0.22%
2019/08/19	3	288.50	7	287.50	289.50	-4	5,540	-0.07%
2019/08/16	15	271.10	17	272.50	273.50	-2	5,454	-0.04%
2019/08/15	8	266.56	0	0.00	268.00	8	5,468	0.15%
2019/08/14	0	0.00	2	276.75	275.00	-2	5,489	-0.04%
2019/08/13	2	281.25	0	0.00	278.50	2	5,530	0.04%
2019/08/12	2	282.00	1	284.50	286.00	1	5,624	0.02%
2019/08/08	61	285.30	6	287.50	283.00	55	5,671	0.97%
2019/08/07	3	304.00	1	293.00	293.00	2	5,562	0.04%
2019/08/06	1	303.00	1	304.50	309.50	0	5,473	0.00%
2019/08/05	1	316.50	1	313.00	313.00	0	5,498	0.00%
2019/08/02	3	319.33	20	323.00	315.50	-17	5,578	-0.30%
2019/08/01	0	0.00	1	333.50	332.00	-1	5,593	-0.02%
2019/07/31	17	328.91	1	330.01	336.50	16	5,749	0.28%
2019/07/30	1	327.00	51	321.02	327.50	-50	5,758	-0.87%
2019/07/26	2	337.75	0	0.00	337.00	2	5,783	0.03%
2019/07/25	2	344.00	2	345.25	342.00	0	5,781	0.00%
2019/07/24	4	336.00	0	0.00	339.00	4	5,781	0.07%
2019/07/23	0	0.00	1	334.50	329.00	-1	5,800	-0.02%
2019/07/22	1	329.00	0	0.00	328.50	1	5,816	0.02%
2019/07/19	0	0.00	3	327.17	329.00	-3	5,869	-0.05%
2019/07/17	1	331.50	10	332.95	328.50	-9	5,887	-0.15%
2019/07/16	10	352.15	0	0.00	352.50	10	5,870	0.17%
2019/07/15	0	0.00	2	347.00	349.00	-2	5,949	-0.03%
2019/07/12	1	343.00	0	0.00	339.50	1	6,169	0.02%
2019/07/11	2	342.50	1	344.00	344.00	1	6,224	0.02%
2019/07/09	1	335.00	2	335.50	327.00	-1	6,257	-0.02%
2019/07/04	0	0.00	1	329.50	334.00	-1	6,482	-0.02%
2019/07/03	2	326.75	1	331.00	326.50	1	6,657	0.02%
2019/07/02	1	332.50	0	0.00	329.00	1	6,696	0.01%
2019/07/01	7	325.36	3	323.17	326.50	4	6,742	0.06%
2019/06/28	1	314.50	1	312.00	314.50	0	6,806	0.00%
2019/06/27	1	307.50	0	0.00	312.00	1	7,057	0.01%
2019/06/26	8	302.13	2	304.75	306.00	6	7,025	0.09%
2019/06/25	7	306.00	13	304.04	302.00	-6	7,102	-0.08%
2019/06/24	0	0.00	1	316.00	316.00	-1	6,979	-0.01%
2019/06/21	1	314.00	0	0.00	311.50	1	6,975	0.01%
2019/06/20	0	0.00	1	314.50	312.00	-1	6,985	-0.01%
2019/06/19	66	310.05	4	310.13	311.00	62	6,974	0.89%
2019/06/18	2	305.75	1	307.00	303.00	1	6,947	0.01%
2019/06/17	2	307.50	5	310.60	308.50	-3	7,039	-0.04%
2019/06/14	8	308.06	5	309.60	305.50	3	7,043	0.04%
2019/06/13	1	308.00	7	307.64	307.00	-6	7,066	-0.08%
2019/06/12	4	312.13	5	311.40	310.00	-1	7,142	-0.01%
2019/06/11	14	306.75	10	306.95	308.50	4	7,154	0.06%
2019/06/06	1	294.50	61	296.02	290.00	-60	7,179	-0.84%
2019/06/05	68	304.29	2	306.00	296.00	66	7,180	0.92%
2019/06/03	2	301.75	6	299.25	299.00	-4	7,319	-0.05%
2019/05/31	3	303.83	3	300.83	305.00	0	7,381	0.00%
2019/05/30	7	295.79	1	295.00	292.00	6	7,394	0.08%
2019/05/28	1	298.50	1	298.50	298.00	0	7,571	0.00%
2019/05/27	11	302.09	6	299.67	300.00	5	7,738	0.06%
2019/05/24	2	304.75	5	306.20	300.00	-3	7,834	-0.04%
2019/05/23	4	302.25	3	303.67	303.00	1	7,892	0.01%
2019/05/22	2	312.50	28	309.75	309.00	-26	7,976	-0.33%
2019/05/21	0	0.00	3	305.50	312.50	-3	8,000	-0.04%
2019/05/20	5	307.00	55	301.95	301.50	-50	8,001	-0.62%
2019/05/17	5	315.50	5	319.90	310.00	0	8,077	0.00%
2019/05/16	7	323.00	1	331.00	316.00	6	8,134	0.07%
2019/05/15	59	332.62	5	335.10	333.50	54	8,262	0.65%
2019/05/14	2	326.25	8	327.94	331.00	-6	8,506	-0.07%
2019/05/13	2	332.00	56	337.57	330.00	-54	8,614	-0.63%
2019/05/10	8	343.38	8	347.50	342.00	0	8,615	0.00%
2019/05/09	7	341.14	6	341.67	342.50	1	8,626	0.01%
2019/05/08	9	351.33	3	353.67	345.00	6	8,658	0.07%
2019/05/07	1	343.00	4	344.63	348.00	-3	8,684	-0.03%
2019/05/06	2	340.75	1	342.50	338.00	1	8,922	0.01%
2019/05/03	3	349.67	19	348.32	350.50	-16	8,966	-0.18%
2019/04/30	4	328.25	5	331.20	337.00	-1	9,132	-0.01%
2019/04/29	3	338.67	3	335.50	332.00	0	9,224	0.00%
2019/04/26	1	353.00	0	0.00	350.00	1	9,414	0.01%
2019/04/25	1	342.50	22	346.70	357.00	-21	9,504	-0.22%
2019/04/24	20	355.90	0	0.00	351.50	20	9,552	0.21%
2019/04/23	3	352.00	4	354.13	351.00	-1	9,659	-0.01%
2019/04/22	5	358.00	0	0.00	350.00	5	9,811	0.05%
2019/04/19	26	355.42	28	354.77	360.00	-2	9,935	-0.02%
2019/04/18	4	348.00	4	354.38	346.00	0	10,022	0.00%
2019/04/17	3	345.50	2	345.00	345.00	1	9,944	0.01%
2019/04/16	1	337.00	2	339.25	339.00	-1	9,991	-0.01%
2019/04/15	3	333.33	6	331.42	335.00	-3	10,134	-0.03%
2019/04/12	7	330.57	2	324.50	324.50	5	10,345	0.05%
2019/04/11	10	340.75	2	343.75	335.00	8	10,436	0.08%
2019/04/10	7	344.93	2	345.50	345.00	5	10,425	0.05%
2019/04/09	7	352.71	7	353.50	350.50	0	10,552	0.00%
2019/04/08	4	337.88	5	339.00	340.00	-1	10,527	-0.01%
2019/04/03	1	333.00	2	331.00	330.50	-1	10,551	-0.01%
2019/04/02	4	329.75	4	331.38	326.00	0	10,601	0.00%
2019/04/01	8	317.63	13	318.92	324.00	-5	10,630	-0.05%
2019/03/29	0	0.00	1	303.00	303.00	-1	10,399	-0.01%
2019/03/28	6	300.75	5	302.80	298.50	1	10,616	0.01%
2019/03/26	1	301.50	0	0.00	299.50	1	10,894	0.01%
2019/03/25	0	0.00	3	295.83	297.00	-3	11,040	-0.03%
2019/03/22	2	309.00	2	311.50	306.00	0	11,121	0.00%
2019/03/21	5	311.50	3	316.17	308.00	2	11,260	0.02%
2019/03/20	9	316.17	5	317.20	313.50	4	11,329	0.04%
2019/03/19	3	308.33	3	307.83	308.50	0	11,396	0.00%
2019/03/18	1	303.50	0	0.00	304.00	1	11,462	0.01%
2019/03/15	2	300.50	4	301.75	304.00	-2	11,610	-0.02%
2019/03/14	6	298.58	5	300.20	293.50	1	11,695	0.01%
2019/03/13	4	302.50	3	304.83	300.50	1	11,873	0.01%
2019/03/12	4	314.00	5	316.30	303.50	-1	11,988	-0.01%
2019/03/11	1	308.50	1	312.00	309.50	0	12,113	0.00%
2019/03/08	2	311.00	4	301.63	311.00	-2	12,398	-0.02%
2019/03/07	6	312.67	2	311.75	306.50	4	12,506	0.03%
2019/03/06	72	328.33	75	321.69	325.00	-3	12,647	-0.02%
2019/03/05	2	321.75	2	321.75	320.00	0	12,957	0.00%
2019/03/04	3	327.33	1	329.50	325.50	2	13,150	0.02%
2019/02/27	13	333.19	13	331.23	335.00	0	13,118	0.00%
2019/02/26	15	341.03	14	343.21	332.00	1	13,125	0.01%
2019/02/25	10	333.45	150	331.53	331.00	-140	13,139	-1.07%	大賣/鉅額交易
2019/02/22	142	337.85	5	344.60	337.50	137	13,254	1.03%	大買/鉅額交易
2019/02/21	15	343.17	8	342.44	340.00	7	13,199	0.05%
2019/02/20	1	356.50	2	355.50	352.00	-1	13,176	-0.01%
2019/02/19	3	349.33	1	351.00	348.00	2	13,351	0.01%
2019/02/18	2	356.00	4	360.88	354.00	-2	13,400	-0.01%
2019/02/15	10	346.10	9	347.44	355.00	1	13,390	0.01%
2019/02/13	13	323.08	15	326.43	345.00	-2	13,300	-0.02%
2019/02/12	1	301.00	1	305.00	315.50	0	13,159	0.00%
2019/02/11	1	292.50	1	296.00	292.00	0	13,198	0.00%
2019/01/30	0	0.00	2	287.50	290.00	-2	13,395	-0.01%
2019/01/29	22	280.05	21	281.98	282.50	1	13,435	0.01%
2019/01/28	1	289.00	1	295.00	288.00	0	13,513	0.00%
2019/01/25	7	281.79	11	282.05	290.00	-4	13,660	-0.03%
2019/01/24	1	266.00	1	267.50	264.00	0	13,485	0.00%
2019/01/23	3	263.83	2	267.50	266.00	1	13,405	0.01%
2019/01/22	3	267.17	4	268.88	269.00	-1	13,586	-0.01%
2019/01/21	3	266.50	3	269.17	266.50	0	13,651	0.00%
2019/01/18	7	263.50	3	262.67	263.00	4	13,694	0.03%
2019/01/17	1	272.00	1	272.00	272.00	0	13,546	0.00%
2019/01/16	1	273.00	1	273.50	273.50	0	13,588	0.00%
2019/01/15	9	265.94	7	266.43	271.50	2	13,579	0.01%
2019/01/14	6	277.50	3	276.83	265.50	3	13,566	0.02%
2019/01/11	3	290.00	3	293.67	287.50	0	13,568	0.00%
2019/01/10	2	290.50	1	286.50	292.00	1	13,508	0.01%
2019/01/09	46	277.24	3	278.50	277.00	43	13,467	0.32%
2019/01/08	0	0.00	2	272.25	271.50	-2	13,496	-0.01%
2019/01/07	1	267.50	6	268.25	273.00	-5	13,563	-0.04%
2019/01/04	10	250.50	8	242.13	256.00	2	13,583	0.01%
2019/01/03	4	265.13	5	266.70	252.50	-1	13,569	-0.01%
2019/01/02	3	278.33	1	280.00	273.00	2	13,637	0.01%
2018/12/28	35	285.24	3	284.17	280.50	32	13,785	0.23%
2018/12/27	8	286.94	10	281.15	290.00	-2	13,841	-0.01%
2018/12/26	1	273.00	1	281.00	264.00	0	13,798	0.00%
2018/12/25	2	274.25	6	274.58	275.50	-4	13,869	-0.03%
2018/12/24	7	288.93	6	288.25	290.00	1	13,824	0.01%
2018/12/22	41	294.90	72	290.88	295.00	-31	13,767	-0.23%
2018/12/21	61	291.18	53	287.84	298.00	8	13,950	0.06%
2018/12/20	4	300.00	87	307.59	294.00	-83	13,820	-0.60%
2018/12/19	2	317.75	57	319.05	313.50	-55	13,677	-0.40%
2018/12/18	6	322.17	5	324.80	317.50	1	13,885	0.01%
2018/12/17	5	319.10	7	320.50	324.00	-2	13,954	-0.01%
2018/12/14	44	314.60	34	311.88	315.00	10	13,977	0.07%
2018/12/13	9	327.11	9	326.78	328.00	0	13,889	0.00%
2018/12/12	6	329.33	6	329.50	330.00	0	13,877	0.00%
2018/12/11	7	320.79	45	318.44	315.50	-38	13,873	-0.27%
2018/12/10	6	313.00	9	313.28	316.50	-3	13,931	-0.02%
2018/12/07	9	322.72	87	326.60	323.50	-78	13,904	-0.56%
2018/12/06	14	323.46	35	326.76	319.50	-21	13,948	-0.15%
2018/12/05	5	349.00	180	349.46	346.00	-175	13,847	-1.26%	大賣/鉅額交易
2018/12/04	139	364.56	7	364.07	361.50	132	13,889	0.95%	大買/鉅額交易
2018/12/03	108	384.92	9	385.50	375.00	99	13,917	0.71%	大買/
2018/11/30	40	358.90	46	359.77	366.00	-6	13,691	-0.04%
2018/11/29	174	356.11	11	358.27	356.00	163	13,528	1.20%	大買/鉅額交易
2018/11/28	11	350.00	11	348.68	344.50	0	13,391	0.00%
2018/11/27	7	309.57	9	312.33	334.00	-2	13,129	-0.02%
2018/11/26	3	304.50	2	304.50	304.00	1	12,935	0.01%
2018/11/23	3	302.17	4	301.25	295.00	-1	12,923	-0.01%
2018/11/22	10	302.05	8	302.94	299.50	2	12,835	0.02%
2018/11/21	11	305.64	15.2	306.59	312.00	-4.2	12,672	-0.03%
2018/11/20	10	294.00	8	294.88	295.50	2	12,488	0.02%
2018/11/19	11	292.32	3	293.17	296.00	8	12,557	0.06%
2018/11/16	16	304.31	15	307.03	292.00	1	12,504	0.01%
2018/11/15	6	297.83	6	296.17	302.00	0	12,368	0.00%
2018/11/14	9	296.44	9	297.94	294.00	0	12,369	0.00%
2018/11/13	8	290.13	8	289.06	294.50	0	12,439	0.00%
2018/11/12	3	288.00	3	289.67	297.00	0	12,329	0.00%
2018/11/09	3	294.00	3	295.67	294.00	0	12,298	0.00%
2018/11/08	7	302.43	5	301.80	292.50	2	12,225	0.02%
2018/11/07	21	290.40	20.1	290.91	296.50	0.9	12,146	0.01%
2018/11/06	7	286.93	7	290.57	278.00	0	11,990	0.00%
2018/11/05	12.3	289.64	15	289.60	299.00	-2.8	11,952	-0.02%
2018/11/02	15	289.40	13	287.85	287.00	2	11,943	0.02%
2018/11/01	2	268.50	4	266.25	270.00	-2	11,716	-0.02%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	11	218.36	12	220.13	223.50	-1	11,666	-0.01%
2018/10/29	9	210.22	14	209.86	220.50	-5	11,469	-0.04%
2018/10/26	9	208.22	7	214.29	200.50	2	11,380	0.02%
2018/10/25	15	218.20	15	217.20	214.50	0	11,212	0.00%
2018/10/24	11	241.64	18	242.94	238.00	-7	11,080	-0.06%
2018/10/23	6	248.25	3	251.33	245.50	3	10,927	0.03%
2018/10/22	17	253.29	9	247.11	257.00	8	10,839	0.07%
2018/10/19	12	249.67	19	248.61	246.50	-7	10,748	-0.07%
2018/10/18	14	266.29	4	272.00	265.00	10	10,581	0.09%
2018/10/17	23	268.80	25	266.38	269.50	-2	10,438	-0.02%
2018/10/16	6	267.00	15	271.20	258.50	-9	10,298	-0.09%
2018/10/15	15	260.83	6	259.33	262.50	9	10,177	0.09%
2018/10/12	7	253.21	9	256.72	260.00	-2	10,046	-0.02%
2018/10/11	20	249.15	19	248.26	246.50	1	9,807	0.01%
2018/10/09	34	259.99	44	256.01	267.00	-10	9,571	-0.10%
2018/10/08	8	257.94	2	262.50	253.00	6	9,293	0.06%
2018/10/05	11	283.73	5	287.70	275.00	6	9,026	0.07%
2018/10/04	4	308.25	4	311.00	304.50	0	8,783	0.00%
2018/10/03	8	313.81	5	322.80	312.50	3	8,652	0.03%
2018/10/02	2	334.50	1	337.00	333.50	1	8,538	0.01%
2018/10/01	4	335.00	3	340.00	339.00	1	8,544	0.01%
2018/09/28	7	331.93	11	331.32	336.50	-4	8,532	-0.05%
2018/09/27	6	327.33	1	338.00	320.00	5	8,366	0.06%
2018/09/26	2	341.50	2	342.75	344.00	0	8,331	0.00%
2018/09/25	8	352.69	11	345.00	348.50	-3	8,202	-0.04%
2018/09/21	20	322.35	18	316.19	331.50	2	7,889	0.03%
2018/09/20	11	300.41	19	299.61	301.50	-8	7,700	-0.10%
2018/09/19	16	299.16	13	300.46	291.50	3	7,583	0.04%
2018/09/18	4	293.13	11	296.27	291.50	-7	7,552	-0.09%
2018/09/17	14	308.21	6	308.17	306.00	8	7,493	0.11%
2018/09/14	13	306.23	6	299.00	314.00	7	7,337	0.10%
2018/09/13	6	294.08	3	297.33	285.50	3	7,191	0.04%
2018/09/12	21	298.83	24	300.77	294.00	-3	7,042	-0.04%
2018/09/11	16	313.66	10	312.75	314.50	6	6,854	0.09%
2018/09/10	12	307.21	14	309.43	301.00	-2	6,685	-0.03%
2018/09/07	22	350.48	34	349.47	334.00	-12	6,490	-0.18%
2018/09/06	2	361.00	30	360.47	364.50	-28	6,290	-0.45%
2018/09/05	2	350.00	4	353.00	352.00	-2	6,239	-0.03%
2018/09/04	25	346.74	15	351.17	354.00	10	6,213	0.16%
2018/09/03	21	367.67	67	371.13	355.00	-46	6,117	-0.75%
2018/08/31	6	393.75	0	0.00	392.00	6	6,010	0.10%
2018/08/30	3	411.00	11	407.45	405.50	-8	5,953	-0.13%
2018/08/29	3	389.17	9	386.44	394.00	-6	5,874	-0.10%
2018/08/28	74	386.16	2	391.50	384.00	72	5,878	1.22%
2018/08/27	35	384.46	3	378.83	389.00	32	5,845	0.55%
2018/08/24	6	369.83	4	370.75	368.00	2	5,848	0.03%
2018/08/23	2	389.50	5	383.30	387.50	-3	5,850	-0.05%
2018/08/22	17	386.59	17	383.24	382.00	0	5,934	0.00%
2018/08/21	5	387.00	16	379.13	393.00	-11	5,884	-0.19%
2018/08/20	18	367.03	32	372.50	366.00	-14	5,792	-0.24%
2018/08/17	4	401.38	9	408.22	393.50	-5	5,632	-0.09%
2018/08/16	15	396.73	11	399.95	409.50	4	5,620	0.07%
2018/08/15	6	401.42	5	405.00	399.50	1	5,601	0.02%
2018/08/14	11	404.18	13	403.96	419.00	-2	5,582	-0.04%
2018/08/13	10	433.95	14	423.25	404.50	-4	5,472	-0.07%
2018/08/10	21	443.02	26	441.94	449.00	-5	5,458	-0.09%
2018/08/09	12	448.92	14	451.14	438.00	-2	5,486	-0.04%
2018/08/08	8	479.31	2	473.00	464.50	6	5,522	0.11%
2018/08/07	3	493.67	5	494.10	505.00	-2	5,553	-0.04%
2018/08/06	4	479.50	6	483.42	485.50	-2	5,681	-0.04%
2018/08/03	10	470.00	7	472.07	475.00	3	5,806	0.05%
2018/08/02	1	494.00	2	472.00	479.00	-1	5,715	-0.02%
2018/08/01	8	507.63	2	501.00	504.00	6	5,685	0.11%
2018/07/31	6	518.67	1	521.00	517.00	5	5,673	0.09%
2018/07/30	1	517.00	1	520.00	523.00	0	5,675	0.00%
2018/07/27	1	528.00	1	535.00	541.00	0	5,696	0.00%
2018/07/26	3	534.33	3	543.00	536.00	0	5,742	0.00%
2018/07/25	1	518.00	4	521.00	530.00	-3	5,681	-0.05%
2018/07/24	3	501.67	4	505.75	513.00	-1	5,654	-0.02%
2018/07/23	1	487.50	1	494.00	498.00	0	5,649	0.00%
2018/07/20	4	516.00	2	527.50	511.00	2	5,609	0.04%
2018/07/19	0	0.00	3	524.00	534.00	-3	5,531	-0.05%
2018/07/18	1	503.00	1	513.00	504.00	0	5,504	0.00%
2018/07/17	0	0.00	1	512.00	500.00	-1	5,495	-0.02%
2018/07/16	1	520.00	0	0.00	520.00	1	5,490	0.02%
2018/07/11	4	510.00	1	513.00	514.00	3	5,616	0.05%
2018/07/10	1	521.00	1	522.00	521.00	0	5,676	0.00%
2018/07/06	2	468.00	9	473.39	493.50	-7	5,705	-0.12%
2018/07/05	3	456.83	6	459.08	449.00	-3	5,618	-0.05%
2018/07/04	5	473.80	1	458.50	455.00	4	5,605	0.07%
2018/07/02	1	486.00	0	0.00	482.00	1	5,554	0.02%
2018/06/29	5	502.40	3	505.00	507.00	2	5,526	0.04%
2018/06/28	4	517.75	1	527.00	505.00	3	5,486	0.05%
2018/06/27	1	503.00	7	517.86	528.00	-6	5,472	-0.11%
2018/06/26	10	507.75	5	508.60	501.00	5	5,420	0.09%
2018/06/25	1	495.00	0	0.00	490.50	1	5,367	0.02%
2018/06/22	2	495.00	6	494.67	492.00	-4	5,387	-0.07%
2018/06/21	1	507.00	4	506.00	514.00	-3	5,355	-0.06%
2018/06/20	9	492.89	2	499.25	491.50	7	5,376	0.13%
2018/06/19	4	512.00	11	510.55	505.00	-7	5,417	-0.13%
2018/06/15	6	524.67	5	530.60	519.00	1	5,434	0.02%
2018/06/14	6	515.83	7	520.43	529.00	-1	5,431	-0.02%
2018/06/13	5	524.80	2	521.00	516.00	3	5,460	0.05%
2018/06/12	5	554.60	6	560.50	546.00	-1	5,540	-0.02%
2018/06/11	5	550.00	4	548.50	551.00	1	5,489	0.02%
2018/06/08	3	544.00	4	539.50	542.00	-1	5,448	-0.02%
2018/06/07	4	565.50	4	568.25	554.00	0	5,420	0.00%
2018/06/06	4	566.25	2	567.50	567.00	2	5,440	0.04%
2018/06/05	8	561.25	8	554.63	560.00	0	5,434	0.00%
2018/06/04	3	565.67	3	569.67	564.00	0	5,369	0.00%
2018/06/01	28	581.07	26	577.58	571.00	2	5,380	0.04%
2018/05/31	39	623.31	43	601.28	593.00	-4	5,309	-0.08%
2018/05/30	28	601.64	30	603.17	621.00	-2	5,183	-0.04%
2018/05/29	30	585.03	39	584.44	584.00	-9	5,073	-0.18%
2018/05/28	31	579.81	25	580.52	575.00	6	5,012	0.12%
2018/05/25	19	551.26	20	569.25	568.00	-1	4,972	-0.02%
2018/05/24	32	537.44	32	539.41	544.00	0	4,904	0.00%
2018/05/23	14	537.21	13	541.00	538.00	1	4,852	0.02%
2018/05/22	26	554.00	29	555.41	542.00	-3	4,766	-0.06%
2018/05/21	27	562.78	22	560.41	561.00	5	4,740	0.11%
2018/05/18	22	559.00	21	556.76	561.00	1	4,711	0.02%
2018/05/17	10	569.70	10	575.90	560.00	0	4,688	0.00%
2018/05/16	14	596.29	12	601.75	580.00	2	4,606	0.04%
2018/05/15	14	582.86	5	588.80	580.00	9	4,474	0.20%
2018/05/14	2	567.00	4	556.25	583.00	-2	4,405	-0.05%
2018/05/11	3	526.00	5	522.60	530.00	-2	4,252	-0.05%
2018/05/09	6	507.33	4	514.25	500.00	2	4,106	0.05%
2018/05/08	4	498.50	4	501.13	497.00	0	4,061	0.00%
2018/05/07	2	482.50	3	479.33	490.50	-1	4,035	-0.02%
2018/05/04	4	482.38	2	486.50	474.00	2	4,039	0.05%
2018/05/03	4	500.63	4	502.25	491.00	0	4,058	0.00%
2018/05/02	2	487.75	2	489.50	492.50	0	4,034	0.00%
2018/04/27	8	488.69	7	486.00	488.00	1	4,112	0.02%
2018/04/26	3	477.17	5	484.10	477.50	-2	4,229	-0.05%
2018/04/25	1	482.50	5	477.40	475.50	-4	4,248	-0.09%
2018/04/24	0	0.00	12	483.88	475.00	-12	4,281	-0.28%
2018/04/19	21	527.33	3	530.33	523.00	18	4,248	0.42%
2018/04/18	13	508.85	13	509.85	520.00	0	4,163	0.00%
2018/04/17	22	510.82	21	510.14	505.00	1	4,186	0.02%
2018/04/16	20	503.25	19	505.58	519.00	1	4,225	0.02%
2018/04/13	21	498.83	23	496.87	493.00	-2	4,196	-0.05%
2018/04/12	1	467.50	2	469.25	475.00	-1	4,055	-0.02%
2018/04/11	2	465.00	3	466.33	465.00	-1	4,120	-0.02%
2018/04/10	3	466.67	0	0.00	458.50	3	4,164	0.07%
2018/04/09	1	463.00	3	466.33	472.00	-2	4,251	-0.05%
2018/04/03	5	451.70	3	460.33	464.00	2	4,209	0.05%
2018/04/02	1	446.00	0	0.00	449.50	1	4,213	0.02%
2018/03/31	3	459.33	5	457.40	455.00	-2	4,237	-0.05%
2018/03/30	9	470.44	12	469.29	470.00	-3	4,282	-0.07%
2018/03/29	2	465.75	2	470.25	463.50	0	4,333	0.00%
2018/03/28	12	462.83	10	461.25	464.00	2	4,310	0.05%
2018/03/27	11	470.55	11	467.32	472.00	0	4,289	0.00%
2018/03/23	1	447.50	0	0.00	443.50	1	4,316	0.02%
2018/03/22	0	0.00	3	478.83	469.00	-3	4,303	-0.07%
2018/03/21	1	458.50	8	467.63	459.50	-7	4,226	-0.17%
2018/03/20	0	0.00	2	453.00	458.00	-2	4,227	-0.05%
2018/03/19	13	463.08	1	469.50	449.50	12	4,232	0.28%
2018/03/16	0	0.00	3	456.50	460.00	-3	4,192	-0.07%
2018/03/15	1	440.00	0	0.00	443.00	1	4,104	0.02%
2018/03/14	2	439.25	1	440.00	441.50	1	4,184	0.02%
2018/03/13	2	442.50	4	445.63	443.00	-2	4,320	-0.05%
2018/03/12	1	440.00	2	438.00	440.00	-1	4,373	-0.02%
2018/03/09	2	430.75	2	432.25	426.50	0	4,372	0.00%
2018/03/08	2	426.50	2	428.00	425.50	0	4,415	0.00%
2018/03/07	2	423.75	6	425.83	422.50	-4	4,473	-0.09%
2018/03/06	0	0.00	2	411.00	417.00	-2	4,507	-0.04%
2018/03/05	2	408.25	1	413.00	402.00	1	4,602	0.02%
2018/03/02	3	410.83	0	0.00	409.00	3	4,618	0.06%
2018/03/01	3	421.00	3	421.67	421.50	0	4,643	0.00%
2018/02/27	2	419.75	2	423.50	426.00	0	4,686	0.00%
2018/02/26	3	420.00	0	0.00	419.00	3	4,705	0.06%
2018/02/23	1	425.50	1	428.50	420.00	0	4,754	0.00%
2018/02/21	3	420.50	2	424.50	421.00	1	5,035	0.02%
2018/02/09	2	393.75	4	392.38	402.00	-2	5,047	-0.04%
2018/02/08	5	417.30	2	423.50	415.00	3	5,024	0.06%
2018/02/07	1	429.00	5	425.40	433.00	-4	5,016	-0.08%
2018/02/06	7	404.86	3	409.17	394.00	4	5,086	0.08%
2018/02/05	2	432.25	2	429.50	437.00	0	5,229	0.00%
2018/02/02	2	444.00	2	444.50	445.00	0	5,378	0.00%
2018/02/01	1	450.00	1	453.50	451.00	0	5,463	0.00%
2018/01/31	11	438.00	11	440.05	446.00	0	5,546	0.00%
2018/01/30	12	442.00	12	444.38	440.50	0	5,568	0.00%
2018/01/29	1	442.00	0	0.00	438.50	1	5,573	0.02%
2018/01/26	10	448.00	10	452.50	438.00	0	5,604	0.00%
2018/01/25	14	461.54	10	468.00	452.50	4	5,576	0.07%
2018/01/24	0	0.00	2	469.00	468.50	-2	5,552	-0.04%
2018/01/23	2	479.75	0	0.00	467.50	2	5,557	0.04%
2018/01/22	2	477.25	22	479.55	479.00	-20	5,541	-0.36%
2018/01/19	11	440.91	11	440.00	442.00	0	5,490	0.00%
2018/01/18	21	444.24	4	440.50	439.00	17	5,512	0.31%
2018/01/17	1	428.00	0	0.00	427.50	1	5,514	0.02%
2018/01/16	1	440.00	20	436.38	433.00	-19	5,546	-0.34%
2018/01/11	2	421.25	7	420.43	431.50	-5	5,738	-0.09%
2018/01/10	23	430.80	6	429.75	417.00	17	5,738	0.30%
2018/01/09	11	438.50	14	443.89	445.50	-3	5,716	-0.05%
2018/01/08	6	435.75	6	432.75	435.00	0	5,727	0.00%
2018/01/05	1	436.50	1	442.00	433.50	0	5,733	0.00%
2018/01/04	11	436.00	11	429.18	430.00	0	5,747	0.00%
2018/01/03	16	430.06	12	423.42	429.00	4	5,736	0.07%
2018/01/02	12	399.00	12	398.42	399.00	0	5,672	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－27天前

...詳全文

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

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

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