環球晶 (6488)-台新券商分點個股進出

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
507
漲跌
▼18
漲幅
-3.43%
成交量
1,354張
產業
上櫃半導體類股▼2.59%
1299人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	3.6	509.29	0.1	509.50	507.00	3.5	2,201	0.16%
2024/04/24	4.1	519.16	5.9	522.68	525.00	-1.7	2,208	-0.08%
2024/04/23	34.4	504.90	17.3	505.54	504.00	17.1	2,218	0.77%
2024/04/22	11.1	508.89	19.1	507.54	503.00	-8.1	2,215	-0.36%
2024/04/19	31.6	526.45	25.7	531.23	520.00	5.9	2,190	0.27%
2024/04/18	2.2	546.84	4	549.00	547.00	-1.8	2,135	-0.08%
2024/04/17	2	541.52	3.1	543.48	544.00	-1.1	2,128	-0.05%
2024/04/16	8.2	537.60	17.3	539.88	535.00	-9	2,109	-0.43%
2024/04/15	2.8	546.88	10.1	548.52	545.00	-7.2	2,076	-0.35%
2024/04/12	26.9	550.72	2.2	551.89	545.00	24.7	2,053	1.20%
2024/04/11	8.8	546.94	13.1	546.41	545.00	-4.3	2,023	-0.21%
2024/04/10	9.6	554.85	4	555.25	553.00	5.6	2,012	0.28%
2024/04/09	4.8	550.68	0	553.05	551.00	4.8	2,031	0.24%
2024/04/08	11.9	548.18	2.4	548.19	551.00	9.5	2,025	0.47%
2024/04/03	37.7	556.21	6.4	558.45	555.00	31.3	2,018	1.55%
2024/04/02	22.6	560.10	2.1	561.05	558.00	20.5	2,034	1.01%
2024/04/01	29.9	563.57	4.7	565.37	563.00	25.3	2,051	1.23%
2024/03/29	9.7	557.67	13.1	566.45	580.00	-3.4	2,023	-0.17%
2024/03/28	2.8	554.95	20.1	555.45	555.00	-17.3	1,949	-0.89%
2024/03/27	71.4	547.76	8.5	548.84	548.00	62.9	1,912	3.29%
2024/03/26	13.8	573.78	33.1	570.43	565.00	-19.3	1,809	-1.07%
2024/03/25	7.5	583.88	1.1	582.61	582.00	6.3	1,778	0.36%
2024/03/22	9.6	594.96	12	592.76	592.00	-2.4	1,772	-0.13%
2024/03/21	6.2	606.29	16.9	607.88	607.00	-10.7	1,757	-0.61%
2024/03/20	6.2	599.25	12.2	599.84	594.00	-6	1,768	-0.34%
2024/03/19	31.6	592.41	12.4	591.22	593.00	19.2	1,744	1.10%
2024/03/18	0.5	577.01	8.6	577.39	576.00	-8.1	1,727	-0.47%
2024/03/15	17.1	576.61	9.8	578.38	576.00	7.2	1,790	0.40%
2024/03/14	30.7	592.99	4.5	597.33	592.00	26.3	1,753	1.50%
2024/03/13	9.3	609.79	10.2	613.93	609.00	-1	1,739	-0.06%
2024/03/12	7	610.43	7.9	607.15	612.00	-0.9	1,717	-0.05%
2024/03/11	47.8	603.84	18.7	607.12	608.00	29.1	1,713	1.70%
2024/03/08	85.9	623.24	73.9	619.93	606.00	12	1,720	0.70%
2024/03/07	24.3	594.41	37.5	593.03	596.00	-13.2	1,631	-0.81%
2024/03/06	8.4	574.63	2	576.50	576.00	6.4	1,599	0.40%
2024/03/05	26.2	574.64	5.7	576.41	575.00	20.5	1,628	1.26%
2024/03/04	7.8	570.84	7.1	570.74	572.00	0.6	1,665	0.04%
2024/03/01	26.3	553.81	6	551.83	560.00	20.3	1,729	1.18%
2024/02/29	6.7	558.01	0.4	562.00	558.00	6.3	1,719	0.37%
2024/02/27	23.2	560.03	4.6	563.46	555.00	18.5	1,691	1.10%
2024/02/26	4.2	574.45	6.4	577.70	575.00	-2.2	1,691	-0.13%
2024/02/23	12.8	576.22	7.3	568.70	568.00	5.6	1,688	0.33%
2024/02/22	16.2	570.83	5.4	570.78	575.00	10.8	1,685	0.64%
2024/02/21	20.1	563.51	3.1	561.72	562.00	17.1	1,683	1.01%
2024/02/20	1.3	558.59	15.8	560.04	560.00	-14.5	1,680	-0.86%
2024/02/19	13.6	561.93	3.4	560.23	560.00	10.1	1,688	0.60%
2024/02/16	31.3	552.00	7.1	551.42	562.00	24.2	1,715	1.41%
2024/02/15	13.3	561.12	9.3	558.78	555.00	4	1,696	0.24%
2024/02/05	1.5	581.13	0	0.00	579.00	1.5	1,651	0.09%
2024/02/02	61.1	579.00	18.9	579.05	579.00	42.2	1,653	2.55%
2024/02/01	24.2	578.91	35.5	575.38	577.00	-11.3	1,665	-0.68%
2024/01/31	1.1	582.15	28.1	582.83	579.00	-27	1,705	-1.58%
2024/01/30	3.1	587.98	1	588.00	586.00	2.1	1,721	0.12%
2024/01/29	2.4	581.99	1	585.00	588.00	1.4	1,764	0.08%
2024/01/26	6.2	585.68	5.5	585.23	584.00	0.8	1,792	0.04%
2024/01/25	3.7	591.13	3.2	591.89	594.00	0.5	1,813	0.03%
2024/01/24	1.7	596.76	0.8	596.73	592.00	1	1,843	0.05%
2024/01/23	2.1	594.39	7.2	594.87	597.00	-5	1,844	-0.27%
2024/01/22	9.3	589.28	5.2	591.72	589.00	4.1	1,831	0.22%
2024/01/19	11.3	576.02	6.2	580.70	582.00	5.1	1,830	0.28%
2024/01/18	6.3	576.66	5.1	579.84	580.00	1.2	1,820	0.07%
2024/01/17	10	578.95	7.4	583.82	577.00	2.6	1,797	0.15%
2024/01/16	11.3	591.90	6.3	590.76	591.00	5	1,767	0.28%
2024/01/15	5.3	601.72	57.2	599.26	603.00	-51.9	1,751	-2.96%
2024/01/12	5.2	593.10	2	595.50	598.00	3.2	1,745	0.18%
2024/01/11	6.3	599.28	7.1	596.71	601.00	-0.8	1,737	-0.05%
2024/01/10	3	585.67	3	587.33	588.00	0	1,727	0.00%
2024/01/09	16.4	586.48	0	0.00	589.00	16.4	1,729	0.95%
2024/01/08	2.2	587.31	6	589.00	586.00	-3.8	1,727	-0.22%
2024/01/05	20.1	587.92	9.2	587.89	584.00	10.9	1,726	0.63%
2024/01/04	12.2	577.52	1.7	580.97	579.00	10.6	1,719	0.61%
2024/01/03	9.3	566.07	25.1	569.75	573.00	-15.9	1,725	-0.92%
2024/01/02	8.7	586.96	51.1	580.16	580.00	-42.4	1,688	-2.51%
2023/12/29	3.7	584.73	3.6	587.44	587.00	0.1	1,674	0.01%
2023/12/28	31.5	587.91	6	589.12	588.00	25.5	1,668	1.53%
2023/12/27	21.3	600.42	27.6	600.94	598.00	-6.3	1,629	-0.39%
2023/12/26	2.5	613.65	4.3	612.37	615.00	-1.8	1,595	-0.11%
2023/12/25	5.2	605.33	22.3	608.22	608.00	-17.1	1,600	-1.07%
2023/12/22	9.1	611.29	3.2	608.10	612.00	6	1,587	0.38%
2023/12/21	7.5	608.66	5.2	611.17	614.00	2.3	1,576	0.15%
2023/12/20	7.2	619.06	16.1	616.71	613.00	-9	1,570	-0.57%
2023/12/19	8.2	617.09	2.1	620.17	615.00	6.1	1,553	0.39%
2023/12/18	8.5	624.29	5.4	627.08	626.00	3	1,534	0.20%
2023/12/15	36.8	626.02	24	630.01	628.00	12.8	1,520	0.84%
2023/12/14	46.6	613.00	12.4	611.30	613.00	34.2	1,461	2.34%
2023/12/13	10.3	614.31	6.4	612.03	610.00	3.9	1,447	0.27%
2023/12/12	7.1	612.37	81	601.80	622.00	-73.9	1,439	-5.14%
2023/12/11	7.1	587.01	6.2	584.86	589.00	1	1,389	0.07%
2023/12/08	12.3	582.67	5.6	583.34	579.00	6.7	1,389	0.48%
2023/12/07	8.7	579.42	7.3	576.76	575.00	1.3	1,380	0.10%
2023/12/06	5.4	587.67	13.6	593.84	587.00	-8.3	1,365	-0.61%
2023/12/05	4.6	594.00	10.7	593.05	594.00	-6.1	1,361	-0.45%
2023/12/04	13.2	588.55	15.8	587.11	589.00	-2.6	1,333	-0.19%
2023/12/01	2.3	579.24	17.7	579.48	582.00	-15.3	1,308	-1.17%
2023/11/30	15.4	587.99	10.9	587.01	584.00	4.4	1,291	0.34%
2023/11/29	11.3	584.64	9.3	584.94	584.00	1.9	1,259	0.15%
2023/11/28	44.2	572.19	155.6	560.65	580.00	-111.4	1,217	-9.15%	大賣/鉅額交易
2023/11/27	0.4	535.68	2.2	536.14	537.00	-1.8	1,148	-0.16%
2023/11/24	7.1	534.57	3.5	538.91	535.00	3.7	1,140	0.32%
2023/11/22	2.3	525.14	2.6	524.96	525.00	-0.3	1,130	-0.03%
2023/11/21	5	531.79	0.6	529.95	532.00	4.5	1,120	0.40%
2023/11/20	4.2	530.86	1.5	525.06	526.00	2.7	1,126	0.24%
2023/11/17	0	0.00	2.2	534.68	532.00	-2.2	1,131	-0.19%
2023/11/16	3.6	529.98	6.6	531.79	536.00	-3	1,127	-0.26%
2023/11/15	6.3	529.87	16.6	531.62	532.00	-10.3	1,113	-0.92%
2023/11/14	21.5	522.27	4.4	523.00	522.00	17.1	1,082	1.58%
2023/11/13	22.2	522.41	6.5	522.37	522.00	15.7	1,087	1.44%
2023/11/10	2.1	513.03	2.2	515.34	515.00	-0.1	1,084	-0.01%
2023/11/09	3.1	512.73	9.4	509.41	514.00	-6.2	1,090	-0.57%
2023/11/08	25.8	514.20	7.7	515.83	512.00	18.1	1,091	1.65%
2023/11/07	3.5	517.07	11.4	518.46	521.00	-7.9	1,048	-0.75%
2023/11/06	37.9	520.02	15.6	518.81	520.00	22.3	1,042	2.14%
2023/11/03	15.5	507.97	9.8	509.83	510.00	5.7	1,007	0.56%
2023/11/02	9.5	502.89	3.6	502.07	506.00	5.9	1,005	0.59%
2023/11/01	7.2	494.70	18.8	495.42	499.50	-11.6	989	-1.17%
2023/10/31	1.6	478.91	0.1	481.01	474.50	1.5	959	0.16%
2023/10/30	0.2	477.13	15.1	479.63	481.50	-14.9	998	-1.49%
2023/10/27	0	0.00	1.1	472.36	470.00	-1.1	1,007	-0.11%
2023/10/26	3.5	463.21	0	0.00	462.50	3.5	1,009	0.35%
2023/10/25	0.2	477.74	0.1	477.00	476.50	0.1	1,011	0.01%
2023/10/24	0.1	472.76	0.1	473.77	474.50	0	1,024	0.00%
2023/10/23	3	473.35	1.1	478.64	472.00	1.9	1,044	0.19%
2023/10/20	4.2	478.47	2.2	479.53	480.00	2	1,069	0.19%
2023/10/19	1	477.97	4	478.88	478.00	-3	1,079	-0.28%
2023/10/18	1.3	476.50	2.2	478.68	477.00	-0.9	1,097	-0.08%
2023/10/17	6.7	482.18	14.8	484.08	478.00	-8.1	1,099	-0.73%
2023/10/16	4.2	476.63	1.4	479.23	478.00	2.8	1,122	0.25%
2023/10/13	3.1	480.16	2.2	479.53	481.00	0.9	1,171	0.08%
2023/10/12	11.3	476.45	3	478.33	481.00	8.3	1,194	0.69%
2023/10/11	2.5	471.84	3.8	471.37	471.50	-1.3	1,224	-0.11%
2023/10/06	4	461.00	0	0.00	459.50	4	1,239	0.32%
2023/10/05	2.1	458.05	0.4	458.20	461.00	1.7	1,284	0.13%
2023/10/04	3.6	454.52	15.6	453.85	453.50	-12	1,285	-0.94%
2023/10/03	0.1	463.41	0	0.00	462.00	0.1	1,280	0.01%
2023/10/02	3.3	461.74	3.2	459.24	463.00	0.1	1,292	0.01%
2023/09/28	14.8	458.21	3	457.22	453.50	11.8	1,294	0.91%
2023/09/27	1.3	462.43	3	463.17	462.00	-1.7	1,285	-0.13%
2023/09/26	1	471.50	14.1	474.40	466.50	-13.1	1,287	-1.02%
2023/09/25	0.3	476.50	0.3	475.00	474.00	0.1	1,288	0.00%
2023/09/22	4.1	474.27	0.2	474.50	474.50	3.9	1,290	0.30%
2023/09/21	26	471.81	2	472.50	468.50	24	1,285	1.87%
2023/09/20	23.3	476.83	2.3	474.36	472.50	21.1	1,285	1.64%
2023/09/19	25.1	482.52	1.1	482.36	480.50	24	1,285	1.87%
2023/09/18	24.1	482.36	14.2	477.31	483.00	9.9	1,295	0.76%
2023/09/15	31.3	483.49	8.9	483.39	483.00	22.4	1,319	1.70%
2023/09/14	6.2	471.71	11.4	475.80	478.50	-5.2	1,303	-0.40%
2023/09/13	14.2	462.27	7	460.72	461.00	7.2	1,287	0.56%
2023/09/12	5.1	465.78	7	465.57	465.50	-1.9	1,286	-0.15%
2023/09/11	2.1	464.74	2.3	464.40	462.50	-0.2	1,286	-0.02%
2023/09/08	3.2	460.87	1	460.55	459.00	2.2	1,289	0.17%
2023/09/07	3.1	469.14	0.1	474.50	468.00	3.1	1,303	0.23%
2023/09/06	54.2	473.88	15.1	474.94	473.00	39.1	1,307	2.99%
2023/09/05	6.4	475.64	2	475.49	475.50	4.4	1,307	0.33%
2023/09/04	2.1	468.29	14.4	473.70	474.00	-12.3	1,318	-0.93%
2023/09/01	1	467.50	4	466.50	467.00	-3	1,326	-0.23%
2023/08/31	22.3	460.97	8	462.00	459.00	14.3	1,325	1.08%
2023/08/30	13	465.19	15	465.13	463.50	-2	1,321	-0.15%
2023/08/29	14.1	460.48	1	461.50	461.50	13.1	1,329	0.99%
2023/08/28	2.2	461.62	7.1	465.28	465.00	-4.9	1,323	-0.37%
2023/08/25	2.2	455.39	3.2	454.59	454.50	-1	1,325	-0.08%
2023/08/24	9.2	461.13	2	459.52	461.00	7.1	1,337	0.53%
2023/08/23	12.1	453.81	7.1	454.99	460.00	5	1,364	0.37%
2023/08/22	0	0.00	3.5	448.14	447.50	-3.5	1,385	-0.25%
2023/08/21	1.3	456.13	0.1	456.50	447.00	1.2	1,398	0.09%
2023/08/18	8.2	458.88	6	457.42	456.00	2.2	1,396	0.16%
2023/08/17	7.3	455.48	21.3	453.61	457.50	-14	1,405	-0.99%
2023/08/16	0.2	454.23	21.1	452.56	451.00	-20.9	1,404	-1.49%
2023/08/15	1.5	463.37	6	458.43	458.00	-4.5	1,403	-0.32%
2023/08/14	5.3	464.71	4	464.63	463.50	1.3	1,414	0.09%
2023/08/11	2.2	473.82	0.2	474.50	472.50	2	1,414	0.14%
2023/08/10	13.1	473.40	1.3	475.67	472.00	11.7	1,428	0.82%
2023/08/09	5.2	481.01	33	481.74	479.00	-27.8	1,421	-1.96%
2023/08/08	4.6	484.55	10.8	482.63	481.00	-6.2	1,423	-0.44%
2023/08/07	8.1	495.83	55.5	495.29	495.00	-47.3	1,406	-3.36%
2023/08/04	4.3	500.31	0.1	505.71	501.00	4.2	1,408	0.30%
2023/08/02	9.8	503.24	16	504.88	499.00	-6.2	1,403	-0.44%
2023/08/01	7	512.15	1	512.02	512.00	6	1,369	0.44%
2023/07/31	4.2	516.71	6.5	514.75	514.00	-2.2	1,359	-0.16%
2023/07/28	2.2	512.45	0.1	517.00	519.00	2.2	1,357	0.16%
2023/07/27	6.2	510.76	3.5	512.07	512.00	2.7	1,391	0.19%
2023/07/26	8.5	512.89	2.3	509.26	506.00	6.2	1,391	0.45%
2023/07/25	4.1	525.95	7.5	522.18	523.00	-3.3	1,383	-0.24%
2023/07/24	4.4	508.52	3.6	509.85	508.00	0.8	1,366	0.06%
2023/07/21	17.7	510.23	2.6	511.92	511.00	15.1	1,369	1.10%
2023/07/20	2.7	520.14	2.3	521.34	520.00	0.4	1,369	0.03%
2023/07/19	24	524.46	2.4	522.42	517.00	21.6	1,359	1.59%
2023/07/18	21.4	526.82	30.1	532.80	542.00	-8.7	1,334	-0.65%
2023/07/17	5.7	533.22	5.1	529.26	530.00	0.5	1,298	0.04%
2023/07/14	9.9	531.02	23.4	531.34	532.00	-13.6	1,315	-1.03%
2023/07/13	99.5	517.46	20.2	520.03	514.00	79.3	1,286	6.16%
2023/07/12	8.2	513.10	15.1	512.37	515.00	-6.9	1,264	-0.55%
2023/07/11	6.1	494.87	5.1	494.95	495.50	1	1,228	0.08%
2023/07/10	8.3	494.99	1.4	496.97	490.00	6.8	1,249	0.55%
2023/07/07	5.7	490.71	1.5	490.35	491.00	4.2	1,255	0.34%
2023/07/06	3.4	496.31	0.3	497.16	493.50	3.1	1,253	0.25%
2023/07/05	1.2	499.88	3.1	500.21	500.00	-1.9	1,266	-0.15%
2023/07/04	1.2	498.92	19.1	499.62	503.00	-17.9	1,266	-1.41%
2023/07/03	2	498.51	1.1	497.14	498.00	0.9	1,267	0.07%
2023/06/30	5.1	499.99	1.2	499.64	497.00	4	1,292	0.31%
2023/06/29	5	496.80	2.1	495.79	498.00	3	1,293	0.23%
2023/06/28	12.6	494.10	0	0.00	491.00	12.6	1,313	0.96%
2023/06/27	1.5	488.79	1.1	488.27	494.00	0.4	1,336	0.03%
2023/06/26	4.4	491.85	3.3	494.47	491.50	1	1,335	0.08%
2023/06/21	16.5	499.15	5.7	498.02	493.50	10.7	1,335	0.80%
2023/06/20	4.3	508.33	3.1	509.00	507.00	1.2	1,331	0.09%
2023/06/19	5.6	510.88	0	0.00	511.00	5.6	1,367	0.41%
2023/06/16	1.2	512.24	9.1	514.45	513.00	-7.9	1,372	-0.58%
2023/06/15	4.2	515.51	11	516.18	516.00	-6.8	1,368	-0.50%
2023/06/14	8.2	513.28	3.1	512.72	512.00	5.1	1,409	0.36%
2023/06/13	29.1	517.58	6.6	517.11	518.00	22.5	1,462	1.54%
2023/06/12	5.4	510.09	1	509.03	509.00	4.4	1,466	0.30%
2023/06/09	2.3	508.42	3.7	509.57	511.00	-1.4	1,481	-0.10%
2023/06/08	1.6	508.75	16.1	507.87	507.00	-14.5	1,496	-0.97%
2023/06/07	1.6	512.81	6	511.83	514.00	-4.4	1,504	-0.29%
2023/06/06	5.4	510.94	0.2	510.53	511.00	5.2	1,506	0.35%
2023/06/05	3.2	511.44	6.3	512.95	513.00	-3.1	1,515	-0.21%
2023/06/02	1.2	504.24	12.5	503.71	505.00	-11.3	1,531	-0.74%
2023/06/01	0.1	504.57	9.4	505.70	504.00	-9.3	1,540	-0.60%
2023/05/31	9.5	506.96	3.1	505.98	504.00	6.5	1,563	0.41%
2023/05/30	5.5	508.24	21.4	506.22	509.00	-15.9	1,566	-1.01%
2023/05/29	25.8	508.32	4.4	509.86	507.00	21.4	1,584	1.35%
2023/05/26	23.7	498.98	14.5	500.29	499.00	9.2	1,568	0.59%
2023/05/25	22.2	490.23	9.5	489.68	491.50	12.6	1,559	0.81%
2023/05/24	3.1	489.68	1.2	489.98	492.00	1.9	1,566	0.12%
2023/05/23	5.3	489.85	4.6	487.71	491.00	0.6	1,569	0.04%
2023/05/22	8.4	482.61	17	482.47	482.00	-8.7	1,564	-0.55%
2023/05/19	5.1	485.30	3	484.83	484.50	2.1	1,568	0.13%
2023/05/18	7.1	483.81	7.2	484.79	484.50	-0.2	1,564	-0.01%
2023/05/17	10.4	476.18	3	477.00	476.50	7.4	1,561	0.47%
2023/05/16	7.2	476.80	1	475.01	475.50	6.2	1,568	0.40%
2023/05/15	8	465.50	2	465.49	465.00	6	1,582	0.38%
2023/05/12	10.1	464.85	2	465.50	464.00	8.1	1,595	0.51%
2023/05/11	0.3	468.16	1	468.00	466.50	-0.7	1,594	-0.05%
2023/05/10	3.7	471.68	0	472.50	471.00	3.6	1,612	0.23%
2023/05/09	8.2	480.19	6.2	477.91	477.00	2	1,620	0.12%
2023/05/08	4.2	480.67	3	482.33	479.50	1.1	1,648	0.07%
2023/05/05	1.1	477.14	2.1	477.55	479.00	-1	1,667	-0.06%
2023/05/04	1.1	475.05	3	472.04	475.00	-1.9	1,707	-0.11%
2023/05/03	20.9	476.01	25.1	475.97	472.50	-4.2	1,713	-0.25%
2023/05/02	4.5	488.36	5.2	485.34	491.00	-0.6	1,702	-0.04%
2023/04/28	14.5	484.94	15	483.20	481.00	-0.5	1,778	-0.03%
2023/04/27	12.1	477.95	13	476.00	482.00	-0.9	1,788	-0.05%
2023/04/26	7.2	475.00	1.3	474.36	476.50	5.9	1,821	0.33%
2023/04/25	6.3	478.19	7.4	478.79	478.50	-1.1	1,846	-0.06%
2023/04/24	0.5	477.45	154	476.44	477.00	-153.5	1,855	-8.27%	大賣/鉅額交易
2023/04/21	14.6	483.16	30.3	478.85	477.00	-15.7	1,880	-0.83%
2023/04/20	11.3	483.36	9.2	482.31	482.00	2.1	1,892	0.11%
2023/04/19	17.1	489.22	31.2	486.83	481.00	-14.1	1,930	-0.73%
2023/04/18	7.2	501.23	21.3	504.14	497.50	-14.2	1,898	-0.75%
2023/04/17	12.6	507.80	12	508.92	507.00	0.6	1,900	0.03%
2023/04/14	9.1	515.67	6.1	514.87	514.00	3.1	1,911	0.16%
2023/04/13	48.5	513.73	23.1	512.48	517.00	25.4	1,919	1.32%
2023/04/12	6.3	518.11	3	518.00	518.00	3.3	1,901	0.18%
2023/04/11	10.3	521.09	0.5	521.63	522.00	9.8	1,904	0.51%
2023/04/10	28.2	520.28	3	523.00	519.00	25.2	1,914	1.32%
2023/04/07	8.1	515.11	7.1	512.93	513.00	1	1,899	0.05%
2023/04/06	8.1	514.11	11.1	513.81	512.00	-3	1,899	-0.16%
2023/03/31	15.4	522.68	25.4	519.64	518.00	-10	1,918	-0.52%
2023/03/30	16.1	513.27	15.2	513.66	515.00	0.9	1,905	0.05%
2023/03/29	16.5	514.10	29.2	511.84	511.00	-12.7	1,915	-0.66%
2023/03/28	22.3	519.87	47.8	520.35	517.00	-25.5	1,917	-1.33%
2023/03/27	4.3	527.09	23.8	525.51	528.00	-19.6	1,907	-1.03%
2023/03/24	11.8	525.79	5.5	525.96	525.00	6.3	1,921	0.33%
2023/03/23	12.6	522.66	9.4	522.89	526.00	3.2	1,916	0.17%
2023/03/22	43.4	517.44	5.6	519.71	523.00	37.8	1,904	1.98%
2023/03/21	7.2	507.82	2.2	509.37	509.00	5	1,883	0.27%
2023/03/20	10.4	503.96	6.2	505.27	506.00	4.2	1,889	0.22%
2023/03/17	52.3	502.65	15.4	503.79	502.00	36.9	1,896	1.95%
2023/03/16	12.6	500.50	16.1	500.35	505.00	-3.6	1,864	-0.19%
2023/03/15	10.2	492.14	1.1	489.00	487.50	9.1	1,844	0.49%
2023/03/14	7.7	493.20	8.2	490.94	488.50	-0.5	1,835	-0.03%
2023/03/13	8.4	497.15	10.3	497.36	497.00	-1.9	1,835	-0.10%
2023/03/10	8.5	504.84	31.2	505.17	504.00	-22.7	1,829	-1.24%
2023/03/09	6.1	517.66	9	515.00	514.00	-2.9	1,864	-0.16%
2023/03/08	6.3	513.76	6.2	511.30	517.00	0.1	1,879	0.01%
2023/03/07	8.5	516.81	4	518.00	515.00	4.5	1,900	0.24%
2023/03/06	15.2	510.01	2	509.03	510.00	13.2	1,897	0.70%
2023/03/03	11.2	507.21	17.4	507.23	504.00	-6.2	1,917	-0.32%
2023/03/02	10	509.20	2	510.00	508.00	8	1,953	0.41%
2023/03/01	11	509.73	8	506.00	512.00	3	1,982	0.15%
2023/02/24	11.1	520.52	21.3	517.07	512.00	-10.2	1,982	-0.51%
2023/02/23	9.7	515.32	9.3	516.65	525.00	0.4	1,983	0.02%
2023/02/22	6.3	508.08	19.1	508.60	511.00	-12.8	2,040	-0.63%
2023/02/21	86.4	521.97	4	522.45	523.00	82.4	2,073	3.97%
2023/02/20	6.3	520.63	0.3	520.84	521.00	6	2,164	0.28%
2023/02/17	3.4	517.65	32	516.28	517.00	-28.7	2,283	-1.26%
2023/02/16	5.2	520.01	1	523.00	519.00	4.2	2,347	0.18%
2023/02/15	5.4	515.22	8	515.15	513.00	-2.5	2,482	-0.10%
2023/02/14	25.1	521.08	1.5	522.35	524.00	23.6	2,580	0.91%
2023/02/13	5	516.68	14.5	520.60	523.00	-9.5	2,613	-0.36%
2023/02/10	10.8	535.09	4.1	534.80	531.00	6.7	2,653	0.25%
2023/02/09	11	541.36	8.6	543.05	543.00	2.4	2,682	0.09%
2023/02/08	19.5	539.04	25.2	540.25	540.00	-5.7	2,716	-0.21%
2023/02/07	7.3	528.64	31.5	526.95	526.00	-24.1	2,755	-0.88%
2023/02/06	12.5	525.41	8.8	525.08	524.00	3.7	2,853	0.13%
2023/02/03	14.5	542.45	6.3	542.15	542.00	8.2	2,857	0.29%
2023/02/02	16.1	542.03	28.1	539.23	547.00	-12	2,880	-0.42%
2023/02/01	9.2	525.88	22.3	525.58	527.00	-13.2	2,873	-0.46%
2023/01/31	15.7	522.82	13.5	523.21	523.00	2.3	2,892	0.08%
2023/01/30	9.9	515.73	56.1	517.38	530.00	-46.2	2,883	-1.60%
2023/01/17	8.5	488.62	15.5	490.33	493.00	-7	2,823	-0.25%
2023/01/16	24.6	491.83	15.8	491.45	493.50	8.8	2,834	0.31%
2023/01/13	22.7	484.44	15.1	485.22	486.00	7.6	2,810	0.27%
2023/01/12	8.1	480.19	17.4	477.80	481.00	-9.3	2,796	-0.33%
2023/01/11	9.1	476.41	20.4	474.59	477.00	-11.3	2,791	-0.40%
2023/01/10	25.1	467.58	11.2	467.06	470.00	14	2,790	0.50%
2023/01/09	40.5	459.87	15.8	461.87	468.00	24.7	2,799	0.88%
2023/01/06	7.4	443.00	7.1	442.00	445.00	0.3	2,772	0.01%
2023/01/05	3.1	436.42	1.4	442.20	436.00	1.7	2,791	0.06%
2023/01/04	6.1	441.67	1.1	444.44	443.00	5.1	2,809	0.18%
2023/01/03	53.7	435.15	1	437.00	438.00	52.7	2,842	1.85%
2022/12/30	3.5	431.16	2.2	433.05	427.50	1.3	2,854	0.04%
2022/12/29	7.2	424.96	10	427.65	430.50	-2.8	2,868	-0.10%
2022/12/28	7.5	430.58	9.3	431.31	428.00	-1.8	2,899	-0.06%
2022/12/27	5	440.21	6	441.25	440.00	-1	2,910	-0.03%
2022/12/26	5	436.00	6	436.08	438.00	-1	2,937	-0.03%
2022/12/23	9.6	436.86	28.3	434.83	435.50	-18.7	2,979	-0.63%
2022/12/22	10.1	446.65	1	444.00	447.00	9.1	2,987	0.30%
2022/12/21	2.4	447.71	3.1	445.43	441.50	-0.8	3,010	-0.03%
2022/12/20	4.3	447.52	6.1	453.82	443.50	-1.8	3,051	-0.06%
2022/12/19	3	456.17	29.1	456.98	455.50	-26.1	3,079	-0.85%
2022/12/16	5.3	456.69	6.2	461.66	455.50	-0.9	3,084	-0.03%
2022/12/15	6.2	469.59	1	468.50	471.50	5.2	3,080	0.17%
2022/12/14	1.1	468.74	1	470.50	470.50	0.1	3,097	0.00%
2022/12/13	3	458.68	5.1	459.81	454.50	-2.1	3,089	-0.07%
2022/12/12	2.1	457.00	3.1	455.21	460.50	-1	3,086	-0.03%
2022/12/09	6	467.75	7	467.86	463.00	-1	3,108	-0.03%
2022/12/08	0	462.72	3.4	459.98	464.00	-3.3	3,111	-0.11%
2022/12/07	11.3	469.02	9.1	469.47	462.00	2.1	3,132	0.07%
2022/12/06	10.1	480.89	11.3	480.14	476.50	-1.1	3,112	-0.04%
2022/12/05	11.3	490.29	6.1	492.04	485.50	5.2	3,110	0.17%
2022/12/02	42.1	488.12	2.1	487.69	489.00	40	3,109	1.29%
2022/12/01	10.2	487.01	14.2	488.09	486.00	-4.1	3,123	-0.13%
2022/11/30	9.3	470.17	10.1	470.40	470.00	-0.8	3,087	-0.02%
2022/11/29	22.4	463.50	28.7	464.62	465.00	-6.2	3,087	-0.20%
2022/11/28	10	472.50	8.3	472.50	472.00	1.7	3,071	0.06%
2022/11/25	15.2	483.49	11	484.00	480.00	4.2	3,082	0.14%
2022/11/24	16.3	482.33	22	482.52	484.50	-5.7	3,066	-0.19%
2022/11/23	20.3	474.42	11.7	469.67	466.00	8.6	3,034	0.28%
2022/11/22	11.4	470.39	20.5	470.59	476.50	-9.2	3,032	-0.30%
2022/11/21	7.5	475.61	8.4	477.33	475.00	-0.9	3,019	-0.03%
2022/11/18	39.5	479.54	60.3	477.43	476.00	-20.7	3,014	-0.69%
2022/11/17	16.5	486.03	10.6	486.17	486.00	5.9	2,952	0.20%
2022/11/16	36.6	495.20	91.3	494.60	495.00	-54.7	2,918	-1.88%
2022/11/15	39.4	481.34	68	485.17	499.00	-28.7	2,841	-1.01%
2022/11/14	102.7	461.26	26.1	460.98	463.50	76.6	2,743	2.79%	大買/
2022/11/11	86.6	457.20	55.1	457.09	460.00	31.5	2,687	1.17%
2022/11/10	92.6	418.34	53.9	417.10	424.00	38.8	2,573	1.51%
2022/11/09	17.4	401.31	15.8	401.39	402.00	1.6	2,506	0.06%
2022/11/08	25.6	396.18	33.1	396.26	391.00	-7.5	2,482	-0.30%
2022/11/07	18.2	381.97	77.1	381.13	382.50	-58.9	2,425	-2.43%
2022/11/04	14.6	373.81	16.6	374.68	379.50	-2	2,415	-0.08%
2022/11/03	10	371.02	17	367.01	372.00	-7.1	2,390	-0.30%
2022/11/02	135.2	364.99	26.5	365.85	362.50	108.7	2,358	4.61%	大買/鉅額交易
2022/11/01	10.5	360.55	5	359.70	359.50	5.5	2,257	0.25%
2022/10/31	15.2	357.34	12.3	357.01	358.50	2.9	2,272	0.13%
2022/10/28	12.4	345.79	9	348.50	350.00	3.4	2,254	0.15%
2022/10/27	7.3	351.05	21.5	352.65	354.00	-14.3	2,250	-0.63%
2022/10/26	14	338.68	10	338.45	341.50	4	2,251	0.18%
2022/10/25	13.4	339.96	64.2	338.27	335.50	-50.8	2,242	-2.27%
2022/10/24	14.6	344.04	14.3	349.36	340.50	0.3	2,264	0.01%
2022/10/21	9.4	340.56	6.1	341.59	339.00	3.2	2,266	0.14%
2022/10/20	2.1	340.82	2.9	335.93	341.00	-0.8	2,280	-0.04%
2022/10/19	5.4	348.78	4	347.38	342.50	1.4	2,289	0.06%
2022/10/18	6.3	354.13	11.2	350.10	350.00	-5	2,305	-0.21%
2022/10/17	4.7	339.12	3	334.67	351.50	1.7	2,354	0.07%
2022/10/14	6.1	350.21	5.3	352.63	353.00	0.8	2,372	0.03%
2022/10/13	13.6	338.58	14.1	336.32	333.50	-0.5	2,417	-0.02%
2022/10/12	71.3	349.11	20	344.55	344.00	51.3	2,419	2.12%
2022/10/11	9.2	347.17	5.7	344.94	340.50	3.5	2,422	0.14%
2022/10/07	28.2	380.62	4.1	381.39	374.00	24.1	2,419	1.00%
2022/10/06	6.2	385.66	4	385.88	388.50	2.2	2,431	0.09%
2022/10/05	9.1	384.18	6.2	387.34	384.50	2.8	2,444	0.12%
2022/10/04	6.1	374.69	6.3	373.14	376.50	-0.2	2,452	-0.01%
2022/10/03	7.3	357.52	5.1	360.82	359.00	2.2	2,449	0.09%
2022/09/30	5.3	359.07	83.1	360.87	366.50	-77.8	2,450	-3.17%
2022/09/29	15.4	365.07	18.1	360.93	359.50	-2.7	2,451	-0.11%
2022/09/28	10.6	367.96	49.5	367.00	362.00	-38.9	2,461	-1.58%
2022/09/27	34.6	374.09	14.1	377.27	378.00	20.4	2,458	0.83%
2022/09/26	23.8	390.29	16.4	387.73	382.00	7.4	2,447	0.30%
2022/09/23	6.3	413.39	52	410.36	408.00	-45.7	2,455	-1.86%
2022/09/22	2.3	414.99	2	415.75	416.50	0.3	2,497	0.01%
2022/09/21	80.5	424.49	2	426.24	422.50	78.5	2,562	3.06%
2022/09/20	3.1	434.86	3	435.17	434.00	0.1	2,603	0.01%
2022/09/19	175.3	431.72	1	431.54	431.50	174.2	2,630	6.62%	大買/鉅額交易
2022/09/16	11.2	438.79	3.1	441.05	432.00	8.1	2,637	0.31%
2022/09/15	50	450.03	1.1	456.21	450.00	48.9	2,637	1.85%
2022/09/14	5.2	447.41	3	453.35	455.00	2.2	2,663	0.08%
2022/09/13	8.1	466.05	6	464.84	464.00	2	2,660	0.08%
2022/09/12	4	467.13	6	469.92	468.50	-2	2,681	-0.07%
2022/09/08	6.3	455.11	3	453.00	458.00	3.3	2,706	0.12%
2022/09/07	2.2	438.95	6	436.37	440.00	-3.9	2,715	-0.14%
2022/09/06	4.2	455.38	10	454.10	452.00	-5.8	2,699	-0.22%
2022/09/05	14.5	453.35	16	457.03	453.00	-1.5	2,704	-0.06%
2022/09/02	4.2	470.83	10.7	470.41	466.00	-6.5	2,719	-0.24%
2022/09/01	13	472.67	8	470.06	471.50	5	2,727	0.19%
2022/08/31	5	478.00	3	482.33	486.00	2	2,755	0.07%
2022/08/30	5.1	481.36	6	480.76	482.00	-0.9	2,744	-0.03%
2022/08/29	15.9	472.49	57.2	469.90	471.00	-41.2	2,740	-1.50%
2022/08/26	9.1	504.13	5	506.20	500.00	4.1	2,726	0.15%
2022/08/25	5.9	499.73	6.2	500.00	501.00	-0.3	2,747	-0.01%
2022/08/24	9.4	492.78	10	493.55	489.00	-0.6	2,761	-0.02%
2022/08/23	13.5	491.08	17.5	490.61	490.50	-4	2,831	-0.14%
2022/08/22	8.4	508.38	3.2	505.98	497.00	5.2	2,895	0.18%
2022/08/19	11.4	513.71	9.2	514.64	514.00	2.2	2,890	0.08%
2022/08/18	18.2	497.03	16	499.19	506.00	2.2	2,873	0.08%
2022/08/17	7.2	506.86	2.4	503.54	503.00	4.8	2,864	0.17%
2022/08/16	26.9	506.88	12.7	509.93	509.00	14.3	2,871	0.50%
2022/08/15	10.7	489.65	14.3	493.78	495.00	-3.6	2,840	-0.13%
2022/08/12	8.7	482.53	7.1	483.30	484.50	1.7	2,828	0.06%
2022/08/11	19.2	481.52	28.5	479.66	481.50	-9.4	2,846	-0.33%
2022/08/10	5.1	467.42	11.2	466.78	464.00	-6	2,850	-0.21%
2022/08/09	100.3	476.96	14.2	475.87	475.00	86.1	2,861	3.01%
2022/08/08	10.4	471.35	7.2	471.85	474.00	3.3	2,896	0.11%
2022/08/05	10.8	465.24	29.4	465.03	475.50	-18.6	2,966	-0.63%
2022/08/04	14.2	449.45	8	448.44	448.00	6.2	2,946	0.21%
2022/08/03	12.1	456.50	12.5	455.40	457.50	-0.4	2,951	-0.01%
2022/08/02	8.3	448.63	37.1	445.71	455.00	-28.8	2,956	-0.97%
2022/08/01	9	458.33	19.2	456.74	462.50	-10.2	2,954	-0.34%
2022/07/29	16.1	465.08	8.2	460.38	454.00	7.9	2,974	0.27%
2022/07/28	25.2	463.04	24.7	460.52	459.00	0.6	2,996	0.02%
2022/07/27	17.3	454.14	11.1	449.89	459.50	6.3	3,024	0.21%
2022/07/26	44.3	448.55	20.2	448.02	446.00	24.1	3,003	0.80%
2022/07/25	29.4	460.07	55.1	460.60	461.00	-25.6	2,993	-0.86%
2022/07/22	91.6	477.15	43.8	476.83	478.00	47.8	2,992	1.60%
2022/07/21	44.5	456.75	16.2	455.46	465.00	28.3	3,011	0.94%
2022/07/20	23.3	452.53	24.3	450.21	449.50	-1	3,009	-0.03%
2022/07/19	24.8	426.12	8.2	426.06	430.50	16.6	2,986	0.56%
2022/07/18	11.8	436.15	16	436.63	436.50	-4.2	2,973	-0.14%
2022/07/15	83.3	428.88	10.1	432.01	435.50	73.2	2,952	2.48%
2022/07/14	10.1	415.41	12.1	410.88	422.00	-2	2,945	-0.07%
2022/07/13	8.2	411.16	2.1	419.86	408.50	6.1	2,908	0.21%
2022/07/12	6.6	409.06	5.1	405.05	403.50	1.5	2,880	0.05%
2022/07/11	2	437.47	3.2	435.11	435.50	-1.1	2,857	-0.04%
2022/07/08	15.4	434.86	16.5	435.07	433.50	-1.1	2,844	-0.04%
2022/07/07	7.3	418.41	113.1	420.90	423.50	-105.8	2,822	-3.75%	大賣/鉅額交易
2022/07/06	38.4	422.95	49.2	419.23	407.50	-10.8	2,814	-0.38%
2022/07/05	21.2	428.52	17.2	427.52	428.00	4	2,787	0.14%
2022/07/04	15.6	432.41	98.1	430.09	430.50	-82.5	2,771	-2.98%
2022/07/01	31.4	442.53	30.1	444.72	436.50	1.3	2,738	0.05%
2022/06/30	14.5	461.69	10	460.22	453.00	4.5	2,687	0.17%
2022/06/29	24.2	476.07	23.3	474.95	475.50	0.9	2,631	0.03%
2022/06/28	28.9	494.56	10	500.60	493.00	18.9	2,549	0.74%
2022/06/27	31.1	521.81	42.2	518.36	519.00	-11.1	2,498	-0.44%
2022/06/24	15.3	496.28	13	500.96	492.00	2.3	2,467	0.09%
2022/06/23	115.6	496.92	10.1	496.88	497.00	105.5	2,459	4.29%	大買/鉅額交易
2022/06/22	7.7	509.02	172.3	505.47	501.00	-164.6	2,455	-6.70%	大賣/鉅額交易
2022/06/21	19.4	506.83	6	512.50	521.00	13.4	2,429	0.55%
2022/06/20	14.7	519.14	23.3	516.32	502.00	-8.6	2,415	-0.36%
2022/06/17	9.1	534.74	8.1	537.14	530.00	1	2,381	0.04%
2022/06/16	7.7	569.05	3	583.33	558.00	4.7	2,362	0.20%
2022/06/15	3.1	580.05	1.1	576.27	576.00	2	2,360	0.08%
2022/06/14	3.2	580.69	4.3	576.17	584.00	-1.1	2,421	-0.04%
2022/06/13	26.9	589.99	7.2	585.92	577.00	19.7	2,456	0.80%
2022/06/10	11.1	613.38	3.2	614.00	617.00	7.9	2,452	0.32%
2022/06/09	17.1	622.32	16.2	625.90	625.00	0.9	2,452	0.03%
2022/06/08	2.2	609.94	4	609.75	606.00	-1.8	2,400	-0.08%
2022/06/07	4.8	608.81	4.1	609.34	608.00	0.7	2,419	0.03%
2022/06/06	5.6	615.35	20.1	611.07	618.00	-14.4	2,428	-0.59%
2022/06/02	6.1	624.14	6.1	628.16	626.00	0	2,463	0.00%
2022/06/01	9.2	619.34	3.1	619.02	622.00	6	2,500	0.24%
2022/05/31	23.4	617.65	16.4	618.72	624.00	7	2,499	0.28%
2022/05/30	15.5	597.89	33.2	592.48	604.00	-17.8	2,425	-0.73%
2022/05/27	4.1	551.62	8.1	555.08	557.00	-4	2,347	-0.17%
2022/05/26	5.2	546.08	18.9	541.55	538.00	-13.7	2,358	-0.58%
2022/05/25	2	546.50	4.2	546.76	547.00	-2.2	2,377	-0.09%
2022/05/24	11.7	550.71	6.3	547.75	540.00	5.5	2,407	0.23%
2022/05/23	5.2	573.77	6.2	574.30	567.00	-1	2,377	-0.04%
2022/05/20	1.1	572.08	1.1	572.95	574.00	0	2,382	0.00%
2022/05/19	7.3	563.41	5.6	567.55	575.00	1.7	2,374	0.07%
2022/05/18	8.3	580.11	9.6	579.43	575.00	-1.3	2,354	-0.06%
2022/05/17	14	566.72	12.1	569.11	574.00	1.9	2,334	0.08%
2022/05/16	16.2	573.19	9.2	570.60	561.00	7	2,328	0.30%
2022/05/13	10.4	548.70	18.6	548.59	556.00	-8.2	2,284	-0.36%
2022/05/12	6.6	527.00	4.2	519.83	514.00	2.4	2,236	0.11%
2022/05/11	7	531.71	8	533.25	533.00	-1	2,286	-0.04%
2022/05/10	10	524.72	9.2	528.48	527.00	0.8	2,348	0.04%
2022/05/09	6.3	533.05	5.8	530.57	528.00	0.5	2,396	0.02%
2022/05/06	21.7	549.78	3.4	550.82	554.00	18.2	2,483	0.73%
2022/05/05	33.6	564.56	22.4	566.97	569.00	11.3	2,574	0.44%
2022/05/04	20.4	549.27	6.1	544.83	543.00	14.4	2,529	0.57%
2022/05/03	4.2	519.43	9	520.11	519.00	-4.8	2,508	-0.19%
2022/04/29	14.3	522.66	3.4	524.65	520.00	10.9	2,569	0.43%
2022/04/28	8.3	509.64	18.1	514.83	516.00	-9.8	2,592	-0.38%
2022/04/27	17.6	502.68	183.7	500.34	498.00	-166.2	2,596	-6.40%	大賣/鉅額交易
2022/04/26	7.2	538.06	41.4	538.38	531.00	-34.1	2,571	-1.33%
2022/04/25	26.7	551.21	59	546.84	549.00	-32.3	2,611	-1.24%
2022/04/22	2.2	582.12	3.5	580.69	579.00	-1.2	2,619	-0.05%
2022/04/21	0.4	591.65	5.2	591.64	592.00	-4.8	2,645	-0.18%
2022/04/20	10.1	588.18	0.2	589.48	580.00	9.9	2,695	0.37%
2022/04/19	0.4	604.48	1	598.22	601.00	-0.7	2,754	-0.02%
2022/04/18	0	602.00	2.1	602.02	600.00	-2.1	2,788	-0.07%
2022/04/15	4.3	607.01	6	605.35	602.00	-1.7	2,794	-0.06%
2022/04/14	0	623.00	20	618.85	623.00	-20	2,796	-0.72%
2022/04/13	2.5	617.94	2	617.00	620.00	0.5	2,823	0.02%
2022/04/12	6.5	618.23	11.1	613.44	612.00	-4.6	2,839	-0.16%
2022/04/11	1.8	648.11	0.1	645.88	630.00	1.7	2,830	0.06%
2022/04/08	2.3	656.27	1.2	654.90	654.00	1.2	2,850	0.04%
2022/04/07	4.2	671.29	4.1	666.45	663.00	0.1	2,862	0.00%
2022/04/06	4.1	668.48	0	0.00	666.00	4.1	2,896	0.14%
2022/04/01	1.1	661.48	1	665.21	675.00	0.1	2,917	0.00%
2022/03/31	2	672.00	3.4	672.12	671.00	-1.4	2,950	-0.05%
2022/03/30	5.1	672.21	6	673.33	672.00	-0.9	2,961	-0.03%
2022/03/29	1.4	665.98	2.3	667.78	665.00	-0.9	3,028	-0.03%
2022/03/28	7.3	659.21	1.1	660.72	661.00	6.2	3,022	0.21%
2022/03/25	9.7	675.63	6.1	671.69	671.00	3.6	3,013	0.12%
2022/03/24	7.6	678.55	3.1	683.61	685.00	4.5	2,991	0.15%
2022/03/23	2.3	674.25	0.2	677.14	673.00	2.1	2,997	0.07%
2022/03/22	0.2	672.34	1.1	670.10	674.00	-0.9	3,025	-0.03%
2022/03/21	7.5	680.89	3.2	680.25	674.00	4.3	3,033	0.14%
2022/03/18	7.8	676.10	2	679.43	674.00	5.8	3,026	0.19%
2022/03/17	22.4	677.90	8.6	672.38	679.00	13.7	3,000	0.46%
2022/03/16	5.2	633.04	18.5	636.09	634.00	-13.3	2,934	-0.45%
2022/03/15	16	616.85	59	612.49	606.00	-43	2,888	-1.49%
2022/03/14	7.3	647.99	4.3	647.68	642.00	2.9	2,880	0.10%
2022/03/11	5	632.84	6	635.00	638.00	-1	2,886	-0.03%
2022/03/10	9.6	645.08	26.1	643.97	640.00	-16.5	2,894	-0.57%
2022/03/09	20.4	628.91	8	630.25	629.00	12.4	2,881	0.43%
2022/03/08	17	620.23	39.4	623.16	615.00	-22.3	2,874	-0.78%
2022/03/07	23.2	636.48	62.3	629.04	625.00	-39	2,849	-1.37%
2022/03/04	9.9	677.51	6.1	680.82	671.00	3.8	2,799	0.14%
2022/03/03	6.2	695.70	85.2	692.84	690.00	-79	2,801	-2.82%
2022/03/02	9.1	694.38	2.2	698.30	698.00	6.9	2,822	0.25%
2022/03/01	7.8	691.83	8.1	693.27	700.00	-0.3	2,839	-0.01%
2022/02/25	8.6	686.97	4.5	686.97	688.00	4.1	2,907	0.14%
2022/02/24	7.1	695.17	44.1	689.28	686.00	-37	2,908	-1.27%
2022/02/23	1.4	706.76	7.1	708.73	710.00	-5.7	2,923	-0.20%
2022/02/22	4.3	706.25	2.1	706.17	705.00	2.2	2,936	0.08%
2022/02/21	26.2	719.08	4.1	716.32	720.00	22	2,919	0.75%
2022/02/18	5.3	716.75	2.1	717.13	715.00	3.2	2,926	0.11%
2022/02/17	6.3	718.43	5.3	720.60	717.00	1	2,919	0.04%
2022/02/16	9	726.60	8.4	727.22	722.00	0.5	2,917	0.02%
2022/02/15	12.4	725.03	84.1	724.50	719.00	-71.8	2,924	-2.45%
2022/02/14	53.6	721.46	40.8	719.72	719.00	12.8	2,917	0.44%
2022/02/11	173	726.75	24.2	728.17	735.00	148.8	2,921	5.09%	大買/鉅額交易
2022/02/10	48.8	723.27	46.6	723.03	732.00	2.2	2,865	0.08%
2022/02/09	25.5	700.40	30.2	698.61	699.00	-4.7	2,804	-0.17%
2022/02/08	172.3	704.86	182.8	702.85	694.00	-10.5	2,763	-0.38%	大買/大賣/
2022/02/07	55.1	725.20	71.8	721.02	720.00	-16.7	2,658	-0.63%
2022/01/26	8.9	770.01	4.4	770.55	771.00	4.4	2,581	0.17%
2022/01/25	3.6	771.58	2.1	768.33	769.00	1.5	2,621	0.06%
2022/01/24	10.8	786.18	13.4	787.90	781.00	-2.6	2,620	-0.10%
2022/01/21	17.2	775.78	7.3	770.53	764.00	9.9	2,591	0.38%
2022/01/20	15.6	789.91	4	785.75	785.00	11.6	2,557	0.45%
2022/01/19	27.4	784.47	25.1	790.45	795.00	2.3	2,525	0.09%
2022/01/18	49.7	817.48	39.3	818.38	800.00	10.3	2,476	0.42%
2022/01/17	20.4	837.64	6.2	841.38	841.00	14.2	2,431	0.58%
2022/01/14	30.8	862.29	8.1	859.57	860.00	22.7	2,393	0.95%
2022/01/13	28.4	888.13	35	888.81	884.00	-6.6	2,366	-0.28%
2022/01/12	26.3	871.03	87.7	871.52	872.00	-61.3	2,330	-2.63%
2022/01/11	15.2	833.35	8.3	833.22	820.00	6.9	2,252	0.31%
2022/01/10	2.6	829.12	5.3	830.06	838.00	-2.7	2,225	-0.12%
2022/01/07	4.3	844.64	6.4	847.96	834.00	-2.1	2,242	-0.09%
2022/01/06	12.6	853.02	6.4	855.39	845.00	6.2	2,238	0.28%
2022/01/05	7	881.56	4.2	879.42	879.00	2.9	2,240	0.13%
2022/01/04	6.7	890.59	7.9	886.41	885.00	-1.2	2,239	-0.05%
2022/01/03	12.8	885.14	10.4	883.45	871.00	2.5	2,234	0.11%
2021/12/30	8.7	881.68	9.6	887.15	888.00	-0.9	2,236	-0.04%
2021/12/29	34.5	882.48	23.1	882.75	875.00	11.4	2,236	0.51%
2021/12/28	8.3	867.38	29.4	871.30	872.00	-21.1	2,230	-0.95%
2021/12/27	19.2	860.23	16.5	862.78	857.00	2.7	2,238	0.12%
2021/12/24	8.3	848.24	12.4	846.81	846.00	-4.1	2,234	-0.18%
2021/12/23	40.4	838.96	49.3	840.57	846.00	-8.9	2,237	-0.40%
2021/12/22	5.2	804.47	2	806.47	806.00	3.2	2,184	0.14%
2021/12/21	8.1	802.75	0	0.00	802.00	8.1	2,211	0.37%
2021/12/20	2.1	802.51	2.1	802.03	802.00	0	2,215	0.00%
2021/12/17	12.1	808.11	4	809.50	806.00	8.1	2,219	0.37%
2021/12/16	13.5	813.76	52.3	820.51	821.00	-38.9	2,223	-1.75%
2021/12/15	7.6	794.99	3.2	797.67	798.00	4.4	2,197	0.20%
2021/12/14	8.2	797.99	5	796.40	795.00	3.2	2,193	0.14%
2021/12/13	5.1	811.14	2.1	804.82	804.00	3	2,186	0.14%
2021/12/10	4.2	807.76	5.1	811.25	813.00	-0.9	2,201	-0.04%
2021/12/09	5.5	811.18	5	812.79	809.00	0.5	2,201	0.02%
2021/12/08	17.4	815.41	11.2	813.94	806.00	6.2	2,203	0.28%
2021/12/07	24.6	804.24	15	802.93	801.00	9.6	2,206	0.44%
2021/12/06	8.3	822.30	3	820.67	812.00	5.3	2,189	0.24%
2021/12/03	6.2	807.85	7.4	814.00	819.00	-1.2	2,190	-0.05%
2021/12/02	8.3	801.89	4.2	802.21	802.00	4.1	2,200	0.19%
2021/12/01	13.3	806.72	19.2	804.08	813.00	-5.8	2,217	-0.26%
2021/11/30	7.6	827.62	5.2	831.37	815.00	2.4	2,207	0.11%
2021/11/29	15.1	821.02	17.7	821.98	826.00	-2.6	2,201	-0.12%
2021/11/26	13.9	821.80	10.7	820.20	808.00	3.2	2,189	0.14%
2021/11/25	8.3	853.43	15.2	850.11	846.00	-6.9	2,179	-0.32%
2021/11/24	84.2	866.19	40.4	866.37	852.00	43.8	2,195	2.00%
2021/11/23	24	836.29	14.7	836.35	834.00	9.3	2,138	0.44%
2021/11/22	12.7	839.63	27.8	837.78	844.00	-15	2,175	-0.69%
2021/11/19	17	817.70	16.1	817.75	810.00	1	2,182	0.04%
2021/11/18	34.1	799.72	4.2	806.67	808.00	29.9	2,193	1.36%
2021/11/17	6.3	805.10	21.4	807.45	804.00	-15.1	2,201	-0.69%
2021/11/16	9.1	798.54	11.1	797.20	796.00	-2	2,203	-0.09%
2021/11/15	14.2	799.22	12.4	799.55	799.00	1.8	2,215	0.08%
2021/11/12	17.4	803.38	9.6	789.87	786.00	7.8	2,228	0.35%
2021/11/11	10.4	792.76	5.3	794.93	799.00	5.1	2,219	0.23%
2021/11/10	19	790.37	43.4	790.95	795.00	-24.4	2,231	-1.09%
2021/11/09	36.3	774.76	13.5	775.89	779.00	22.8	2,219	1.03%
2021/11/08	46.8	763.09	8.1	763.31	758.00	38.8	2,240	1.73%
2021/11/05	20	777.10	11.3	777.08	773.00	8.7	2,243	0.39%
2021/11/04	9.1	761.41	11.1	757.21	755.00	-2	2,220	-0.09%
2021/11/03	16.5	757.24	9	757.67	751.00	7.5	2,217	0.34%
2021/11/02	36.2	785.23	14.9	777.79	771.00	21.2	2,191	0.97%
2021/11/01	15.1	771.51	20.4	778.42	780.00	-5.2	2,137	-0.24%
2021/10/29	29.4	762.87	8.2	762.67	760.00	21.2	2,149	0.98%
2021/10/28	7.1	752.13	5.1	754.68	746.00	2	2,115	0.09%
2021/10/27	6	746.35	7	748.71	750.00	-1	2,108	-0.05%
2021/10/26	4.4	748.95	3	753.00	743.00	1.4	2,099	0.07%
2021/10/25	8.4	745.93	8.2	746.12	749.00	0.2	2,094	0.01%
2021/10/22	2.3	766.46	4	771.50	760.00	-1.7	2,077	-0.08%
2021/10/21	11.3	766.47	5	765.40	761.00	6.3	2,075	0.30%
2021/10/20	20.3	773.86	6	773.67	770.00	14.3	2,067	0.69%
2021/10/19	28	764.75	18	769.11	770.00	10	2,047	0.49%
2021/10/18	5.7	751.18	3	751.00	748.00	2.7	2,036	0.13%
2021/10/15	64.2	763.19	10	764.10	763.00	54.2	2,037	2.66%
2021/10/14	7.1	743.99	6.1	746.49	743.00	1	2,022	0.05%
2021/10/13	15.5	747.53	9.3	741.54	734.00	6.2	2,003	0.31%
2021/10/12	9.2	769.09	9.4	768.37	765.00	-0.2	1,968	-0.01%
2021/10/08	91.2	784.57	7.3	784.63	782.00	83.9	1,951	4.30%
2021/10/07	12.4	772.32	14.3	772.11	784.00	-1.9	1,941	-0.10%
2021/10/06	19.6	752.36	20	751.70	739.00	-0.4	1,956	-0.02%
2021/10/05	25.1	740.16	16	733.18	749.00	9.1	1,935	0.47%
2021/10/04	12.6	754.00	8.3	749.93	736.00	4.3	1,913	0.22%
2021/10/01	9.7	770.04	5	772.60	767.00	4.7	1,892	0.25%
2021/09/30	14.2	798.40	2	798.50	795.00	12.2	1,859	0.65%
2021/09/29	4.5	807.60	48.8	797.46	798.00	-44.3	1,843	-2.40%
2021/09/28	10.3	831.83	1	831.00	830.00	9.3	1,829	0.51%
2021/09/27	12.2	846.88	1.1	849.55	844.00	11.1	1,821	0.61%
2021/09/24	7.1	859.16	2	855.00	853.00	5.1	1,840	0.28%
2021/09/23	14	866.21	13.3	870.04	859.00	0.8	1,885	0.04%
2021/09/22	11.3	851.73	4.1	855.26	845.00	7.2	1,908	0.38%
2021/09/17	7.1	878.32	5.1	878.24	879.00	2	1,896	0.11%
2021/09/16	4.3	891.17	3	890.33	875.00	1.3	1,916	0.07%
2021/09/15	16	900.85	18.3	893.81	888.00	-2.2	1,970	-0.11%
2021/09/14	12	904.25	4	899.80	895.00	8	1,992	0.40%
2021/09/13	15.8	903.69	2	902.63	895.00	13.8	2,000	0.69%
2021/09/10	10	896.90	35.7	907.54	920.00	-25.6	2,004	-1.28%
2021/09/09	7.1	875.21	6.1	883.51	891.00	1	2,029	0.05%
2021/09/08	49.2	872.18	4.1	882.30	865.00	45	2,048	2.20%
2021/09/07	9.2	888.63	15.8	904.32	873.00	-6.5	2,047	-0.32%
2021/09/06	45.3	901.33	30.6	900.39	901.00	14.6	2,027	0.72%
2021/09/03	16.2	868.76	33.2	879.93	885.00	-17	1,996	-0.85%
2021/09/02	16	873.12	16	873.63	854.00	0	1,983	0.00%
2021/09/01	15.1	869.62	16.1	870.75	867.00	-1	2,013	-0.05%
2021/08/31	13.4	869.05	4	860.99	870.00	9.4	2,052	0.46%
2021/08/30	12.1	874.03	18.1	872.22	873.00	-6.1	2,052	-0.30%
2021/08/27	48.5	852.56	10	851.81	849.00	38.5	2,050	1.88%
2021/08/26	34.3	852.31	20.3	848.09	821.00	14	2,048	0.68%
2021/08/25	11.5	820.40	24.6	825.94	855.00	-13.1	2,000	-0.66%
2021/08/24	11.2	785.55	6.2	784.36	778.00	5.1	1,960	0.26%
2021/08/23	16.2	778.65	3	776.43	785.00	13.2	1,990	0.66%
2021/08/20	4.2	759.12	147.1	757.96	754.00	-142.9	1,996	-7.16%	大賣/鉅額交易
2021/08/19	3.1	768.92	22.3	775.15	777.00	-19.2	2,017	-0.95%
2021/08/18	21.1	760.95	6.5	765.43	783.00	14.6	2,067	0.71%
2021/08/17	7.8	772.18	5.1	757.51	750.00	2.7	2,165	0.12%
2021/08/16	6.4	787.68	12.1	777.24	790.00	-5.7	2,160	-0.26%
2021/08/13	6.4	781.56	32	775.59	768.00	-25.6	2,158	-1.19%
2021/08/12	6.3	786.87	26.1	789.99	791.00	-19.8	2,150	-0.92%
2021/08/11	46.3	807.49	14.1	805.69	799.00	32.2	2,137	1.51%
2021/08/10	5.4	836.65	9	833.34	829.00	-3.6	2,174	-0.17%
2021/08/09	2.1	854.79	20.1	847.28	847.00	-18	2,232	-0.80%
2021/08/06	15.3	863.20	1	863.00	863.00	14.3	2,294	0.62%
2021/08/05	3	887.35	2.3	891.58	890.00	0.7	2,368	0.03%
2021/08/04	34.3	888.83	19.2	894.25	893.00	15.1	2,485	0.61%
2021/08/03	2	867.96	13	861.08	865.00	-11	2,547	-0.43%
2021/08/02	5.2	857.72	7.1	865.31	860.00	-1.8	2,613	-0.07%
2021/07/30	8.1	854.57	11	860.46	847.00	-3	2,711	-0.11%
2021/07/29	5.1	848.27	11	860.91	862.00	-5.9	2,830	-0.21%
2021/07/28	10.5	842.97	7.1	842.05	842.00	3.3	2,959	0.11%
2021/07/27	7.2	880.29	4	877.29	873.00	3.2	2,990	0.11%
2021/07/26	1.1	883.39	11.1	890.28	891.00	-10	2,991	-0.33%
2021/07/23	10.3	879.18	1	869.00	867.00	9.3	3,018	0.31%
2021/07/22	6.2	883.35	6.1	891.66	875.00	0.1	3,027	0.00%
2021/07/21	3.3	880.11	6.1	871.33	872.00	-2.8	3,049	-0.09%
2021/07/20	7.8	884.32	5.1	892.52	877.00	2.6	3,076	0.09%
2021/07/19	3.1	886.39	1.1	892.71	891.00	2	3,111	0.07%
2021/07/16	5.3	892.66	1.1	903.00	894.00	4.2	3,176	0.13%
2021/07/15	5.9	904.06	1	904.00	905.00	4.9	3,255	0.15%
2021/07/14	18.9	920.51	4.2	925.95	915.00	14.7	3,378	0.43%
2021/07/13	16.1	945.26	63.5	931.78	933.00	-47.4	3,432	-1.38%
2021/07/12	62.3	906.97	24.1	906.01	901.00	38.2	3,404	1.12%
2021/07/09	7.8	887.40	3.2	885.50	886.00	4.6	3,422	0.13%
2021/07/08	5.1	903.46	5.1	912.26	900.00	0	3,465	0.00%
2021/07/07	1.1	906.43	1	910.86	911.00	0.1	3,498	0.00%
2021/07/06	8.3	909.88	0.4	910.00	901.00	7.9	3,549	0.22%
2021/07/05	3.3	916.94	8.2	914.07	910.00	-4.9	3,617	-0.14%
2021/07/02	8.2	910.77	18	910.17	907.00	-9.8	3,751	-0.26%
2021/07/01	16.1	902.64	13.5	903.68	900.00	2.5	3,789	0.07%
2021/06/30	50	926.00	26.2	930.05	919.00	23.8	3,849	0.62%
2021/06/29	26.2	927.75	18.9	924.55	910.00	7.3	3,845	0.19%
2021/06/28	6.4	909.15	5.1	909.02	905.00	1.3	3,840	0.03%
2021/06/25	22.3	924.09	12.9	922.62	920.00	9.4	3,876	0.24%
2021/06/24	47	909.91	48.7	920.33	935.00	-1.7	3,904	-0.04%
2021/06/23	35.2	894.16	31.3	885.97	887.00	3.9	3,876	0.10%
2021/06/22	12.1	869.25	9.1	867.85	855.00	3	3,866	0.08%
2021/06/21	19.1	868.66	6.1	867.68	865.00	12.9	3,889	0.33%
2021/06/18	52.1	901.42	29.7	900.62	883.00	22.5	3,902	0.58%
2021/06/17	31	876.00	28.5	878.92	885.00	2.5	3,891	0.06%
2021/06/16	11.1	871.40	7.1	866.49	856.00	3.9	3,902	0.10%
2021/06/15	2.5	860.60	3.1	869.48	862.00	-0.6	3,950	-0.02%
2021/06/11	6.3	863.74	3.2	865.53	857.00	3	4,043	0.07%
2021/06/10	12	877.75	8.1	875.23	868.00	3.9	4,123	0.09%
2021/06/09	17.1	877.62	21.1	875.22	873.00	-4	4,152	-0.10%
2021/06/08	56	874.36	33.3	878.96	862.00	22.7	4,159	0.55%
2021/06/07	18.1	854.76	13.5	856.32	852.00	4.5	4,184	0.11%
2021/06/04	21.2	852.35	13	851.28	852.00	8.2	4,235	0.19%
2021/06/03	12.1	843.75	15.4	841.82	850.00	-3.3	4,281	-0.08%
2021/06/02	13.3	830.34	3.1	824.48	816.00	10.2	4,317	0.24%
2021/06/01	12.1	841.91	6.2	840.37	838.00	5.8	4,418	0.13%
2021/05/28	9.2	803.05	11.1	802.74	799.00	-2	4,509	-0.04%
2021/05/27	7.2	795.92	7	792.00	791.00	0.2	4,561	0.00%
2021/05/26	39.2	806.94	28.2	806.72	805.00	11	4,624	0.24%
2021/05/25	78.7	792.95	50.7	790.94	805.00	27.9	4,654	0.60%
2021/05/24	12.2	748.16	11	745.73	743.00	1.2	4,717	0.03%
2021/05/21	9	753.33	25.1	760.82	760.00	-16.1	4,807	-0.33%
2021/05/20	18.1	751.09	7.1	749.86	742.00	11	4,908	0.22%
2021/05/19	20	760.29	12.1	748.51	752.00	7.9	4,972	0.16%
2021/05/18	28.1	760.09	24.3	758.39	754.00	3.8	5,021	0.08%
2021/05/17	34.2	730.14	42.6	726.47	738.00	-8.4	5,010	-0.17%
2021/05/14	14.3	716.28	16.5	721.60	715.00	-2.2	4,974	-0.04%
2021/05/13	28.9	673.63	33.5	671.08	689.00	-4.6	4,943	-0.09%
2021/05/12	80.4	660.86	60.4	664.22	650.00	20	4,882	0.41%
2021/05/11	32.7	674.50	69.6	670.66	676.00	-36.9	4,810	-0.77%
2021/05/10	31.4	731.96	22.2	724.24	711.00	9.2	4,760	0.19%
2021/05/07	26.7	735.97	33.3	738.36	766.00	-6.6	4,737	-0.14%
2021/05/06	48.5	749.56	46.1	737.90	727.00	2.4	4,665	0.05%
2021/05/05	42.1	790.37	37	787.86	769.00	5.1	4,590	0.11%
2021/05/04	40.4	845.14	19.4	847.40	854.00	21	4,524	0.46%
2021/05/03	13.4	846.76	13.1	847.72	840.00	0.3	4,615	0.01%
2021/04/29	37.4	871.11	15	863.53	864.00	22.4	4,727	0.47%
2021/04/28	8.2	854.86	7.2	853.51	853.00	0.9	4,728	0.02%
2021/04/27	25	866.36	17.2	865.88	864.00	7.8	4,756	0.16%
2021/04/26	15.5	859.51	22.8	859.66	861.00	-7.4	4,765	-0.15%
2021/04/23	24.4	844.64	36.5	850.93	840.00	-12.1	4,784	-0.25%
2021/04/22	29.9	854.34	130.3	852.53	811.00	-100.4	4,871	-2.06%	大賣/
2021/04/21	71.7	892.56	94.3	892.43	866.00	-22.6	4,903	-0.46%
2021/04/20	79.1	879.02	62	881.27	875.00	17.2	4,868	0.35%
2021/04/19	41.4	820.82	73.7	822.12	831.00	-32.4	4,775	-0.68%
2021/04/16	13.8	796.25	29	791.76	797.00	-15.2	4,763	-0.32%
2021/04/15	8.1	783.86	34	786.62	801.00	-26	4,809	-0.54%
2021/04/14	64.8	780.62	51.2	789.66	778.00	13.6	4,813	0.28%
2021/04/13	24.1	814.56	24.6	803.32	792.00	-0.5	4,820	-0.01%
2021/04/12	37.5	817.50	26.6	806.86	798.00	11	4,804	0.23%
2021/04/09	49.5	826.05	32.2	829.49	820.00	17.3	4,817	0.36%
2021/04/08	32.5	813.98	49.3	816.41	832.00	-16.8	4,804	-0.35%
2021/04/07	35.8	784.61	13.9	782.99	787.00	21.9	4,807	0.45%
2021/04/06	29.1	781.30	68.9	780.27	795.00	-39.9	4,897	-0.81%
2021/04/01	46.1	758.16	19.2	758.92	759.00	26.9	4,860	0.55%
2021/03/31	11.2	752.76	19.5	750.55	750.00	-8.3	4,846	-0.17%
2021/03/30	54.1	744.53	33.8	740.53	754.00	20.3	4,839	0.42%
2021/03/29	30.2	739.77	42.3	740.13	738.00	-12.1	4,899	-0.25%
2021/03/26	20.4	721.22	5.1	722.58	721.00	15.3	4,978	0.31%
2021/03/25	19.2	721.24	11.2	719.39	716.00	8.1	4,978	0.16%
2021/03/24	17	726.82	30.2	724.78	730.00	-13.2	4,997	-0.26%
2021/03/23	17.2	726.07	27	722.19	717.00	-9.9	4,977	-0.20%
2021/03/22	37.6	727.39	41	724.25	717.00	-3.4	4,979	-0.07%
2021/03/19	9.1	723.39	3.1	725.62	719.00	6	4,946	0.12%
2021/03/18	32.3	746.07	34.3	750.86	740.00	-2	4,913	-0.04%
2021/03/17	55.5	755.53	30.6	752.88	743.00	24.9	4,885	0.51%
2021/03/16	43.5	766.92	35.7	761.49	770.00	7.8	4,819	0.16%
2021/03/15	55.1	745.78	10	745.89	744.00	45	4,774	0.94%
2021/03/12	85.4	741.60	41.3	743.73	735.00	44.1	4,743	0.93%
2021/03/11	61.8	730.98	35.4	726.88	740.00	26.4	4,726	0.56%
2021/03/10	16.4	702.69	38.9	702.35	704.00	-22.5	4,679	-0.48%
2021/03/09	43.3	688.11	29.1	693.22	685.00	14.2	4,765	0.30%
2021/03/08	85.3	722.37	33.3	720.55	705.00	52	4,902	1.06%
2021/03/05	66.2	714.64	61.3	710.38	716.00	4.9	5,076	0.10%
2021/03/04	92.6	706.40	19.3	707.64	700.00	73.2	4,999	1.46%
2021/03/03	38.2	723.04	40.2	722.39	723.00	-2	4,969	-0.04%
2021/03/02	38.5	762.55	62.3	766.00	740.00	-23.8	4,966	-0.48%
2021/02/26	55.9	752.51	27	752.16	740.00	28.9	4,962	0.58%
2021/02/25	71.6	777.81	65.3	784.97	771.00	6.3	4,997	0.13%
2021/02/24	56.9	799.62	134.7	806.05	754.00	-77.8	5,016	-1.55%	大賣/
2021/02/23	100.1	783.36	53.1	780.63	779.00	47	4,853	0.97%
2021/02/22	67.9	745.87	46.5	759.46	782.00	21.4	4,760	0.45%
2021/02/19	28.4	715.84	16.6	714.82	711.00	11.8	4,653	0.25%
2021/02/18	23.6	709.64	24.8	710.00	707.00	-1.2	4,621	-0.03%
2021/02/17	10.1	687.06	20.5	693.29	697.00	-10.4	4,559	-0.23%
2021/02/05	13.3	645.25	22	644.45	634.00	-8.7	4,501	-0.19%
2021/02/04	14.2	635.99	13.2	640.33	651.00	1.1	4,469	0.02%
2021/02/03	31.8	664.43	12.1	675.67	653.00	19.7	4,441	0.44%
2021/02/02	33.3	668.23	41.8	668.79	674.00	-8.6	4,422	-0.19%
2021/02/01	26.6	639.38	46.9	632.48	649.00	-20.3	4,392	-0.46%
2021/01/29	22.6	637.35	37.8	641.40	620.00	-15.2	4,369	-0.35%
2021/01/28	22.4	663.46	23	664.01	656.00	-0.6	4,365	-0.01%
2021/01/27	14.1	682.16	38	684.61	680.00	-23.9	4,417	-0.54%
2021/01/26	41.5	677.20	34	685.50	673.00	7.4	4,405	0.17%
2021/01/25	81.8	706.00	41.2	707.42	690.00	40.6	4,343	0.93%
2021/01/22	20.4	697.69	67	693.61	716.00	-46.6	4,205	-1.11%
2021/01/21	18.5	649.17	29.1	652.57	651.00	-10.5	4,093	-0.26%
2021/01/20	29.7	654.90	13.6	653.76	654.00	16.1	4,065	0.40%
2021/01/19	13.3	667.72	12.4	669.04	666.00	0.9	4,048	0.02%
2021/01/18	9.3	654.29	53.3	658.59	657.00	-44	4,016	-1.10%
2021/01/15	59.7	677.92	126.4	668.57	662.00	-66.7	3,976	-1.68%	大賣/
2021/01/14	39.1	715.38	24.2	724.76	700.00	14.9	3,929	0.38%
2021/01/13	19.3	717.87	21.1	722.26	726.00	-1.9	3,859	-0.05%
2021/01/12	20.3	723.28	17	722.94	715.00	3.3	3,860	0.08%
2021/01/11	23.3	739.39	20.4	741.08	740.00	2.9	3,849	0.08%
2021/01/08	32.1	722.85	27	728.30	729.00	5.1	3,866	0.13%
2021/01/07	13.2	710.78	16.2	712.70	714.00	-3	3,933	-0.08%
2021/01/06	36.5	712.62	41.2	717.29	713.00	-4.7	3,922	-0.12%
2021/01/05	22.4	707.16	5.1	708.33	709.00	17.4	3,867	0.45%
2021/01/04	21.2	712.43	18.2	711.51	720.00	3.1	3,868	0.08%
2020/12/31	37.8	712.67	30.2	717.66	708.00	7.6	3,810	0.20%
2020/12/30	121.2	724.95	77.2	726.87	725.00	44	3,761	1.17%	大買/
2020/12/29	41.4	690.18	72.1	686.65	704.00	-30.8	3,628	-0.85%
2020/12/28	13.2	657.93	9.2	662.07	651.00	4.1	3,492	0.12%
2020/12/25	5.1	650.06	8	650.88	655.00	-2.9	3,447	-0.08%
2020/12/24	14.7	642.05	18	643.29	637.00	-3.4	3,423	-0.10%
2020/12/23	56	654.83	64	653.65	647.00	-8.1	3,414	-0.24%
2020/12/22	75.5	647.32	34.5	641.18	639.00	40.9	3,342	1.22%
2020/12/21	8.1	608.02	6	613.16	611.00	2.1	3,252	0.06%
2020/12/18	118.2	613.23	32	612.78	612.00	86.2	3,264	2.64%	大買/
2020/12/17	5.1	613.46	11	617.45	625.00	-5.9	3,261	-0.18%
2020/12/16	18.1	628.89	5.9	630.57	631.00	12.2	3,260	0.37%
2020/12/15	3.9	615.84	2.7	616.14	613.00	1.2	3,240	0.04%
2020/12/14	3.3	627.06	4	621.79	622.00	-0.8	3,242	-0.02%
2020/12/11	19.9	610.65	16	612.81	613.00	3.9	3,285	0.12%
2020/12/10	18.2	629.51	2	632.57	630.00	16.2	3,261	0.50%
2020/12/09	12.3	667.42	10.8	677.13	658.00	1.5	3,231	0.05%
2020/12/08	24	658.57	10	651.81	652.00	14	3,190	0.44%
2020/12/07	14.4	645.07	4	642.15	650.00	10.3	3,187	0.32%
2020/12/04	11.2	669.06	19.1	665.38	665.00	-7.8	3,162	-0.25%
2020/12/03	83.7	654.51	79.2	652.76	645.00	4.6	3,138	0.15%
2020/12/02	94.3	640.76	84.2	642.03	653.00	10.1	2,995	0.34%
2020/12/01	52.3	604.81	78.6	608.79	613.00	-26.3	2,805	-0.94%
2020/11/30	15	558.00	37	558.00	558.00	-22	2,582	-0.85%
2020/11/27	67.1	497.28	13.1	500.87	508.00	54	2,554	2.11%
2020/11/26	114.1	495.18	41.4	496.32	498.50	72.7	2,537	2.86%	大買/
2020/11/25	32	480.25	62.3	483.34	478.00	-30.3	2,475	-1.22%
2020/11/24	70.2	479.45	31.7	480.13	479.50	38.5	2,441	1.58%
2020/11/23	23.4	458.33	27.8	459.67	467.50	-4.4	2,338	-0.19%
2020/11/20	7.1	441.56	10.1	441.86	442.00	-3	2,229	-0.14%
2020/11/19	6.2	436.24	9	438.28	440.00	-2.9	2,213	-0.13%
2020/11/18	11.1	436.14	13.3	437.72	438.00	-2.2	2,215	-0.10%
2020/11/17	14	437.64	19.5	437.12	433.00	-5.5	2,233	-0.25%
2020/11/16	13.1	430.35	9	430.11	431.00	4.1	2,282	0.18%
2020/11/13	19.1	419.72	8	420.38	423.50	11.1	2,282	0.49%
2020/11/12	11	424.13	3	422.50	421.00	8	2,297	0.35%
2020/11/11	28.2	423.77	12	426.46	427.00	16.2	2,294	0.70%
2020/11/10	9	421.29	3	421.53	420.00	6	2,286	0.26%
2020/11/09	17.1	424.80	4	425.75	426.50	13.1	2,280	0.57%
2020/11/06	49.1	431.39	80.1	423.34	422.00	-31	2,296	-1.35%
2020/11/05	33.3	435.12	35	436.64	430.50	-1.8	2,288	-0.08%
2020/11/04	62.3	433.52	42	434.93	435.50	20.3	2,272	0.89%
2020/11/03	44	425.64	21.1	425.81	429.00	22.9	2,231	1.03%
2020/11/02	4.1	417.84	7	419.50	419.00	-2.9	2,238	-0.13%
2020/10/30	1.2	418.45	2	415.75	415.00	-0.8	2,317	-0.03%
2020/10/29	19	414.63	11	415.41	415.50	8	2,362	0.34%
2020/10/28	6.1	421.59	3.4	422.06	421.00	2.7	2,378	0.11%
2020/10/27	1.3	415.31	14	422.75	425.00	-12.7	2,410	-0.53%
2020/10/26	1	416.50	1	415.50	415.50	0	2,420	0.00%
2020/10/23	9.1	423.58	5	422.70	421.00	4.1	2,475	0.17%
2020/10/22	25	428.84	35	429.60	424.00	-10	2,691	-0.37%
2020/10/21	13	421.46	9	421.61	420.50	4	2,710	0.15%
2020/10/20	2	421.48	11	419.91	419.00	-9	2,762	-0.33%
2020/10/19	2	419.50	10	418.45	414.50	-8	2,766	-0.29%
2020/10/16	24	417.65	29	415.77	413.00	-5	2,844	-0.18%
2020/10/15	17.1	407.79	89.5	412.33	417.50	-72.4	2,863	-2.53%
2020/10/14	4	393.50	12	396.29	398.00	-8	2,770	-0.29%
2020/10/13	14	390.86	8	389.31	391.50	6	2,792	0.21%
2020/10/12	15	396.13	11	391.32	389.50	4	2,879	0.14%
2020/10/08	3	395.17	3	396.50	396.50	0	2,928	0.00%
2020/10/07	4	392.63	6	393.92	393.50	-2	2,976	-0.07%
2020/10/06	2	390.00	5	392.20	393.00	-3	3,021	-0.10%
2020/10/05	5	387.40	9	387.94	387.50	-4	3,080	-0.13%
2020/09/29	2	377.75	4.1	379.02	380.00	-2.1	3,217	-0.06%
2020/09/28	8	374.38	12	373.92	376.00	-4	3,278	-0.12%
2020/09/25	11	369.00	3	365.83	366.00	8	3,349	0.24%
2020/09/24	517	374.94	119	375.06	373.00	398	3,363	11.83%	大買/大賣/鉅額交易
2020/09/23	47	383.32	7	386.86	382.00	40	3,376	1.19%
2020/09/22	8	390.06	1	392.50	390.00	7	3,368	0.21%
2020/09/21	8	398.31	6	397.75	396.50	2	3,339	0.06%
2020/09/18	4	402.88	1	403.50	403.00	3	3,380	0.09%
2020/09/17	12	406.37	6.5	406.96	407.00	5.5	3,427	0.16%
2020/09/16	77	405.82	48.3	405.04	406.00	28.8	3,494	0.82%
2020/09/15	5.1	397.99	14	396.29	397.50	-9	3,481	-0.26%
2020/09/14	4	392.50	6	392.67	391.50	-2	3,544	-0.06%
2020/09/11	5.1	391.31	9	392.28	391.50	-4	3,578	-0.11%
2020/09/10	1	393.50	0	0.00	394.50	1	3,611	0.03%
2020/09/09	11.1	390.61	13	391.96	392.50	-2	3,637	-0.05%
2020/09/08	2.1	397.45	2	396.25	396.50	0.1	3,652	0.00%
2020/09/07	4	394.37	3	399.83	392.50	1	3,695	0.03%
2020/09/04	12	389.14	29	391.43	397.50	-17	3,745	-0.45%
2020/09/03	4	394.00	16	396.59	394.50	-12	3,754	-0.32%
2020/09/02	5	393.00	3	395.67	393.50	2	3,850	0.05%
2020/09/01	5	390.00	62	388.94	393.50	-57	4,020	-1.42%
2020/08/31	7	393.50	5	395.20	394.00	2	4,066	0.05%
2020/08/28	10	392.95	4	394.50	395.00	6	4,094	0.15%
2020/08/27	9	400.17	9	399.28	399.00	0	4,123	0.00%
2020/08/26	10.1	389.91	12	390.46	393.00	-1.9	4,182	-0.04%
2020/08/25	16.1	390.50	112	390.62	388.50	-95.9	4,196	-2.29%	大賣/
2020/08/24	4.1	388.95	1	389.50	388.00	3.1	4,212	0.07%
2020/08/21	8	387.06	18	386.78	390.50	-10	4,232	-0.24%
2020/08/20	78	376.44	40	380.76	379.50	38	4,224	0.90%
2020/08/19	19	401.95	5	402.50	399.00	14	4,154	0.34%
2020/08/18	28.1	409.16	21	410.64	408.00	7.1	4,196	0.17%
2020/08/17	4	412.25	17	411.76	413.00	-13	4,221	-0.31%
2020/08/14	7	411.64	2	411.00	412.00	5	4,240	0.12%
2020/08/13	5	408.30	32	410.22	409.00	-27	4,264	-0.63%
2020/08/12	49	407.65	29.2	410.20	409.00	19.8	4,273	0.46%
2020/08/11	7.1	417.84	26	417.98	415.50	-19	4,280	-0.44%
2020/08/10	19	415.45	20	414.75	412.50	-1	4,302	-0.02%
2020/08/07	20	423.18	12	422.29	420.50	8	4,324	0.19%
2020/08/06	22	430.29	57	429.99	430.00	-35	4,316	-0.81%
2020/08/05	31	432.87	37	432.66	425.50	-6	4,355	-0.14%
2020/08/04	25.1	419.00	23	419.17	428.00	2.1	4,305	0.05%
2020/08/03	43	417.12	14	418.39	413.50	29	4,341	0.67%
2020/07/31	29	422.90	16	422.84	421.50	13	4,360	0.30%
2020/07/30	17	427.53	8.1	429.43	428.00	8.9	4,473	0.20%
2020/07/29	55.1	429.31	31	428.37	428.00	24.1	4,587	0.52%
2020/07/28	178	431.31	79.3	433.18	425.50	98.8	4,602	2.15%	大買/
2020/07/27	38	419.45	43	419.19	418.00	-5	4,546	-0.11%
2020/07/24	22.1	415.55	90	418.29	408.00	-67.9	4,543	-1.50%
2020/07/23	19.1	416.13	9	417.67	415.00	10.1	4,553	0.22%
2020/07/22	42.1	418.28	56	419.55	420.00	-13.9	4,573	-0.30%
2020/07/21	37.1	407.32	46	411.05	409.50	-8.9	4,560	-0.20%
2020/07/20	22	391.50	21	394.98	394.50	1	4,516	0.02%
2020/07/17	33	391.06	23	393.24	387.00	10	4,499	0.22%
2020/07/16	59	398.40	30	402.67	391.50	29	4,543	0.64%
2020/07/15	34	430.97	25	430.40	426.00	9	4,482	0.20%
2020/07/14	38	431.42	4	433.38	430.00	34	4,503	0.75%
2020/07/13	7.1	431.60	27.1	432.05	436.00	-20.1	4,493	-0.45%
2020/07/10	45	426.87	30	427.23	423.00	15	4,516	0.33%
2020/07/09	27	434.24	57.3	433.88	433.50	-30.3	4,514	-0.67%
2020/07/08	12	425.63	19	425.50	427.00	-7	4,447	-0.16%
2020/07/07	47.1	425.61	20	427.10	425.00	27.1	4,443	0.61%
2020/07/06	25.1	424.03	38.9	423.33	428.00	-13.9	4,503	-0.31%
2020/07/03	41.1	409.68	8	410.06	410.50	33.1	4,519	0.73%
2020/07/02	16.1	410.66	27.1	410.17	412.00	-11.1	4,596	-0.24%
2020/07/01	13	409.62	19	409.79	410.00	-6	4,633	-0.13%
2020/06/30	22.1	401.96	11	401.09	403.00	11.1	4,656	0.24%
2020/06/29	40	399.08	15	399.33	397.00	25	4,715	0.53%
2020/06/24	11.1	409.08	55.4	407.39	406.50	-44.3	4,710	-0.94%
2020/06/23	43.1	408.00	46	407.42	405.50	-3	4,763	-0.06%
2020/06/22	12	403.04	17	403.21	403.00	-5	4,786	-0.10%
2020/06/19	33	401.17	40	403.30	402.50	-7	4,875	-0.14%
2020/06/18	13.1	394.17	13.2	393.20	396.50	-0.1	4,929	0.00%
2020/06/17	12	389.88	7	391.43	387.50	5	4,976	0.10%
2020/06/16	9.1	387.58	34	387.60	390.00	-24.9	5,072	-0.49%
2020/06/15	16	382.59	11	385.14	381.00	5	5,268	0.09%
2020/06/12	36.1	380.56	55	378.47	383.50	-19	5,373	-0.35%
2020/06/11	23.2	392.03	30	394.90	388.50	-6.8	5,456	-0.13%
2020/06/10	10.1	399.56	21	400.24	401.50	-11	5,499	-0.20%
2020/06/09	54.1	399.66	41	399.05	398.00	13	5,716	0.23%
2020/06/08	46.2	399.63	70.2	397.97	401.00	-24.1	5,774	-0.42%
2020/06/05	62.1	384.90	129.1	383.30	383.50	-67	5,697	-1.18%	大賣/
2020/06/04	57	379.76	29.3	380.28	378.00	27.7	5,738	0.48%
2020/06/03	37	379.49	26.1	381.32	378.00	10.9	5,814	0.19%
2020/06/02	73	375.55	68.1	376.96	377.00	4.9	5,815	0.08%
2020/06/01	9	364.62	18	366.33	366.00	-9	5,800	-0.15%
2020/05/29	17	362.85	8	362.63	361.50	9	5,829	0.15%
2020/05/28	11	365.91	31	367.45	367.00	-20	5,852	-0.34%
2020/05/27	7.1	363.22	9	361.94	361.50	-1.9	5,925	-0.03%
2020/05/26	24	365.52	42	365.55	364.00	-18	6,004	-0.30%
2020/05/25	42.3	359.24	28	362.11	365.00	14.3	6,148	0.23%
2020/05/22	45	368.54	23	368.07	365.00	22	6,173	0.36%
2020/05/21	14	374.00	19	374.24	375.00	-5	6,225	-0.08%
2020/05/20	21	369.79	8	370.56	368.50	13	6,274	0.21%
2020/05/19	3	374.49	5	373.30	373.00	-2	6,329	-0.03%
2020/05/18	11	372.09	15	373.07	368.00	-4	6,433	-0.06%
2020/05/15	22.1	370.46	28	373.00	370.00	-6	6,485	-0.09%
2020/05/14	25.2	377.04	22.4	375.60	372.50	2.8	6,560	0.04%
2020/05/13	41.1	384.01	22.1	382.96	383.00	19	6,654	0.28%
2020/05/12	33	384.97	30	387.98	382.50	3	6,665	0.05%
2020/05/11	31	385.19	25	385.18	386.00	6	6,641	0.09%
2020/05/08	46	386.17	47	385.88	381.00	-1	6,642	-0.02%
2020/05/07	24	382.88	24.6	382.45	381.00	-0.6	6,617	-0.01%
2020/05/06	51.3	383.35	65	382.69	382.00	-13.7	6,631	-0.21%
2020/05/05	30	387.97	47	388.34	391.50	-17	6,595	-0.26%
2020/05/04	28.2	378.38	9	379.44	380.50	19.2	6,582	0.29%
2020/04/30	20.4	380.80	77	381.03	385.00	-56.7	6,630	-0.85%
2020/04/29	48	370.16	24	373.73	368.00	24	6,583	0.36%
2020/04/28	34	369.07	33	369.14	371.00	1	6,593	0.02%
2020/04/27	20	362.73	16	363.16	364.50	4	6,670	0.06%
2020/04/24	45	363.26	30.5	364.23	360.00	14.5	6,663	0.22%
2020/04/23	55	374.16	16	374.13	371.00	39	6,677	0.58%
2020/04/22	11.1	370.03	14	371.64	372.00	-2.9	6,738	-0.04%
2020/04/21	52.2	381.92	29	380.03	370.00	23.2	6,929	0.34%
2020/04/20	13	379.27	11.3	380.49	379.50	1.7	6,997	0.02%
2020/04/17	43.1	380.53	87	380.09	379.50	-43.9	7,046	-0.62%
2020/04/16	21.1	376.24	18	375.72	375.50	3.1	7,000	0.04%
2020/04/15	35	376.57	44	376.95	378.50	-9	7,011	-0.13%
2020/04/14	30	370.68	69	371.71	372.50	-39	6,994	-0.56%
2020/04/13	31.2	364.45	23	366.76	363.00	8.2	7,004	0.12%
2020/04/10	59	368.00	51	367.26	369.00	8	7,012	0.11%
2020/04/09	53.2	373.76	37.2	374.94	367.00	16	7,127	0.23%
2020/04/08	38	365.97	42.2	366.72	374.00	-4.2	7,101	-0.06%
2020/04/07	62.2	359.56	57.2	360.21	359.50	5	7,041	0.07%
2020/04/06	28.1	344.70	60	346.22	353.00	-32	6,954	-0.46%
2020/04/01	36	336.99	34	337.66	338.50	2	6,890	0.03%
2020/03/31	42	341.75	30	344.05	341.00	12	6,866	0.17%
2020/03/30	37	338.82	27	337.02	344.00	10	6,917	0.14%
2020/03/27	38.4	349.41	37	351.09	344.00	1.4	6,900	0.02%
2020/03/26	62	343.10	64	342.87	351.50	-2	6,814	-0.03%
2020/03/25	46	348.21	26	349.27	342.00	20	6,754	0.30%
2020/03/24	46	338.67	52	338.63	334.50	-6	6,678	-0.09%
2020/03/23	43	328.05	63	331.60	321.00	-20	6,657	-0.30%
2020/03/20	140	340.08	121	336.03	342.50	19	6,615	0.29%	大買/大賣/
2020/03/19	105	306.80	147	307.28	311.50	-42	6,575	-0.64%	大買/大賣/
2020/03/18	64	327.52	57	326.96	319.00	7	6,404	0.11%
2020/03/17	68	319.75	85	320.77	318.00	-17	6,347	-0.27%
2020/03/16	54.1	345.74	60.6	342.45	322.00	-6.5	6,253	-0.10%
2020/03/13	150	341.04	117	345.82	354.00	33	6,193	0.53%	大買/大賣/
2020/03/12	74.1	356.17	82	354.90	368.00	-7.9	5,981	-0.13%
2020/03/11	24	378.33	27	380.33	372.00	-3	5,906	-0.05%
2020/03/10	40.2	375.24	129	374.53	379.00	-88.8	5,946	-1.49%	大賣/
2020/03/09	61	387.30	46.5	388.14	377.00	14.5	5,940	0.24%
2020/03/06	25.1	409.32	8	409.00	407.00	17.1	5,841	0.29%
2020/03/05	20.1	420.41	18	420.36	420.00	2.1	5,826	0.04%
2020/03/04	21	413.12	26	413.77	410.00	-5	5,790	-0.09%
2020/03/03	18.1	420.85	25	419.84	417.00	-7	5,765	-0.12%
2020/03/02	49	412.12	32.2	409.74	411.00	16.8	5,732	0.29%
2020/02/27	59	418.10	45.1	417.37	409.50	14	5,656	0.25%
2020/02/26	98	435.33	33	437.29	427.00	65	5,567	1.17%
2020/02/25	25	450.12	26.2	451.22	451.00	-1.2	5,423	-0.02%
2020/02/24	49	456.51	43	457.00	455.00	6	5,417	0.11%
2020/02/21	18	456.44	40	456.03	459.50	-22	5,379	-0.41%
2020/02/20	50	455.53	45	456.24	456.00	5	5,359	0.09%
2020/02/19	27.2	450.93	39.1	449.82	454.00	-11.9	5,293	-0.22%
2020/02/18	67	445.87	44	443.50	437.00	23	5,200	0.44%
2020/02/17	110.2	452.75	69	450.80	449.50	41.1	5,121	0.80%	大買/
2020/02/14	52	441.61	112.1	441.70	447.50	-60.1	5,047	-1.19%	大賣/
2020/02/13	13.1	427.95	28	430.39	425.50	-15	4,946	-0.30%
2020/02/12	16	427.75	20	428.83	429.00	-4	5,020	-0.08%
2020/02/11	14	421.75	23	421.76	423.00	-9	5,172	-0.17%
2020/02/10	28.1	416.37	26	416.81	414.50	2.1	5,237	0.04%
2020/02/07	42	421.10	24.1	420.93	418.00	18	5,335	0.34%
2020/02/06	48	430.08	40.2	431.82	428.00	7.9	5,509	0.14%
2020/02/05	43	433.71	40	435.16	431.50	3	5,438	0.05%
2020/02/04	73.1	426.76	71	427.29	430.00	2.1	5,368	0.04%
2020/02/03	34.1	401.72	33	401.14	418.00	1.1	5,338	0.02%
2020/01/31	19.2	398.26	39.3	398.66	400.00	-20.2	5,282	-0.38%
2020/01/30	68.1	390.90	48.7	391.51	386.00	19.4	5,304	0.36%
2020/01/20	37.2	422.18	30	423.63	420.00	7.2	5,222	0.14%
2020/01/17	57.1	424.56	34	425.06	422.00	23.1	5,236	0.44%
2020/01/16	22.3	416.35	22.9	420.11	425.00	-0.7	5,194	-0.01%
2020/01/15	132.1	419.86	117.3	420.39	417.00	14.8	5,209	0.28%	大買/大賣/
2020/01/14	33.4	405.89	57.8	407.27	410.00	-24.5	5,117	-0.48%
2020/01/13	20.2	386.02	50.3	387.02	396.00	-30.2	5,176	-0.58%
2020/01/10	87.1	381.10	6	386.00	379.00	81.1	5,222	1.55%
2020/01/09	8	379.56	8	380.44	379.50	0	5,237	0.00%
2020/01/08	8.2	371.45	9	370.17	372.00	-0.8	5,309	-0.01%
2020/01/07	22	378.64	29.2	376.04	375.00	-7.2	5,519	-0.13%
2020/01/06	32.1	387.86	12.1	389.19	385.00	20	5,665	0.35%
2020/01/03	47	401.16	29.2	401.41	394.50	17.8	5,679	0.31%
2020/01/02	108.2	395.11	51	395.03	399.00	57.2	5,578	1.02%	大買/
2019/12/31	38.1	383.82	15	383.03	382.50	23.1	5,508	0.42%
2019/12/30	19	389.87	13	388.46	388.00	6	5,516	0.11%
2019/12/27	13.4	388.70	33	389.44	387.50	-19.6	5,587	-0.35%
2019/12/26	20	389.20	33.2	388.10	386.50	-13.2	5,625	-0.23%
2019/12/25	63	388.72	71.6	388.23	388.00	-8.6	5,680	-0.15%
2019/12/24	12.1	377.72	27.1	378.17	379.00	-15	5,599	-0.27%
2019/12/23	17.1	374.54	18	374.84	376.50	-1	5,628	-0.02%
2019/12/20	18.2	373.77	61	375.20	372.00	-42.8	5,644	-0.76%
2019/12/19	41.2	374.72	34	373.85	372.50	7.2	5,667	0.13%
2019/12/18	53.1	383.84	51	385.76	380.00	2.1	5,653	0.04%
2019/12/17	26.2	380.34	15	381.03	379.00	11.1	5,595	0.20%
2019/12/16	51.2	379.61	67.3	379.39	379.50	-16.1	5,638	-0.29%
2019/12/13	28.1	370.32	31	370.47	370.00	-3	5,588	-0.05%
2019/12/12	41.1	369.05	65	369.65	367.50	-23.9	5,572	-0.43%
2019/12/11	30	364.40	30	364.60	364.50	0	5,508	0.00%
2019/12/10	17.1	359.88	44	361.72	364.00	-26.9	5,490	-0.49%
2019/12/09	24.1	361.21	16	361.22	361.50	8	5,467	0.15%
2019/12/06	55.1	360.77	63.1	362.03	363.00	-8	5,465	-0.15%
2019/12/05	59.1	359.84	57.2	358.88	360.00	1.9	5,424	0.03%
2019/12/04	59	349.31	61.4	349.53	351.00	-2.4	5,334	-0.04%
2019/12/03	10.1	341.51	18	340.92	341.00	-7.9	5,302	-0.15%
2019/12/02	17	333.85	23	337.24	341.50	-6	5,301	-0.11%
2019/11/29	68.1	334.35	9	333.22	331.00	59.1	5,290	1.12%
2019/11/28	50.2	340.15	35	340.23	338.00	15.2	5,285	0.29%
2019/11/27	52.2	340.66	11	341.45	341.00	41.2	5,343	0.77%
2019/11/26	15	341.67	20	341.85	341.00	-5	5,353	-0.09%
2019/11/25	16	338.78	19	337.82	337.50	-3	5,363	-0.06%
2019/11/22	30.1	337.28	18	338.08	335.50	12.1	5,393	0.22%
2019/11/21	61.1	334.59	19	335.24	337.50	42.1	5,429	0.77%
2019/11/20	20	336.50	29	337.43	333.50	-9	5,377	-0.17%
2019/11/19	59	340.75	10	341.50	340.50	49	5,349	0.92%
2019/11/18	19.1	346.95	10	346.05	347.00	9.1	5,339	0.17%
2019/11/15	13	344.58	17	345.65	343.00	-4	5,428	-0.07%
2019/11/14	27.1	344.97	20	345.28	345.50	7.1	5,550	0.13%
2019/11/13	37	346.49	44	348.36	349.00	-7	5,600	-0.12%
2019/11/12	26	346.87	16	348.00	350.00	10	5,628	0.18%
2019/11/11	44	347.57	82	347.93	342.00	-38	5,664	-0.67%
2019/11/08	92	366.82	53	366.40	363.00	39	5,592	0.70%
2019/11/07	53	378.63	126	378.71	379.50	-73	5,462	-1.34%	大賣/
2019/11/06	100	386.26	72.3	386.47	384.00	27.7	5,542	0.50%
2019/11/05	87	379.75	123.4	379.37	385.50	-36.4	5,583	-0.65%	大賣/
2019/11/04	13	369.04	12	370.13	366.50	1	5,416	0.02%
2019/11/01	33.2	365.58	28	366.66	370.00	5.2	5,408	0.10%
2019/10/31	46.1	368.91	41	367.83	365.00	5.1	5,431	0.09%
2019/10/30	28.3	376.88	15	376.77	374.00	13.3	5,368	0.25%
2019/10/29	57.1	376.25	34	377.50	382.00	23.1	5,347	0.43%
2019/10/28	14.1	372.37	45	373.27	375.00	-31	5,297	-0.58%
2019/10/25	52.1	369.00	43	368.16	366.00	9.1	5,258	0.17%
2019/10/24	21.1	365.95	9	365.11	364.00	12.1	5,220	0.23%
2019/10/23	79	365.66	44	365.19	362.00	35	5,266	0.66%
2019/10/22	65	377.06	33.1	376.96	372.00	31.9	5,250	0.61%
2019/10/21	87	375.36	156.1	375.61	377.00	-69.1	5,166	-1.34%	大賣/
2019/10/18	115.1	368.67	83	369.03	367.00	32	4,990	0.64%	大買/
2019/10/17	21.1	360.81	151	360.96	362.00	-130	4,921	-2.64%	大賣/鉅額交易
2019/10/16	68	364.14	56.1	362.59	358.50	12	4,923	0.24%
2019/10/15	185.1	365.49	285.2	367.33	364.00	-100.1	4,928	-2.03%	大買/大賣/
2019/10/14	160	349.33	131	350.44	357.50	29	4,754	0.61%	大買/大賣/
2019/10/09	19.1	322.19	55.1	322.20	325.00	-36.1	4,605	-0.78%
2019/10/08	74	323.01	54	323.66	321.00	20	4,591	0.43%
2019/10/07	43	328.76	45	328.70	327.00	-2	4,644	-0.04%
2019/10/04	21	328.02	50	327.86	326.50	-29	4,663	-0.62%
2019/10/03	42.1	320.96	44	322.47	326.50	-2	4,673	-0.04%
2019/10/02	31	315.89	27	318.39	319.50	4	4,638	0.09%
2019/10/01	38.1	313.70	26	315.58	316.50	12.1	4,618	0.26%
2019/09/27	24	311.29	34.3	310.82	314.00	-10.3	4,599	-0.22%
2019/09/26	21	315.62	12	312.29	310.00	9	4,618	0.19%
2019/09/25	16.1	312.08	25	312.70	316.50	-9	4,620	-0.19%
2019/09/24	52	316.30	100	316.44	311.50	-48	4,682	-1.03%
2019/09/23	17	313.15	21.1	313.47	317.00	-4.1	4,656	-0.09%
2019/09/20	27	312.17	30.2	312.85	312.50	-3.2	4,714	-0.07%
2019/09/19	41.1	308.53	38.5	309.18	310.00	2.6	4,742	0.05%
2019/09/18	10	302.85	10	303.05	303.00	0	4,839	0.00%
2019/09/17	20	302.60	22	302.75	303.50	-2	4,843	-0.04%
2019/09/16	18	298.19	21	298.48	299.00	-3	4,865	-0.06%
2019/09/12	11.1	302.49	13	303.08	299.00	-1.9	4,935	-0.04%
2019/09/11	32.1	299.46	29	298.79	299.00	3.1	5,032	0.06%
2019/09/10	32	300.69	36	298.82	298.00	-4	5,058	-0.08%
2019/09/09	7.1	301.48	25	302.60	304.00	-17.9	5,097	-0.35%
2019/09/06	29	300.22	25	299.26	297.50	4	5,095	0.08%
2019/09/05	22	295.07	46.2	295.51	297.50	-24.2	5,094	-0.47%
2019/09/04	22	290.61	12	290.33	291.50	10	5,146	0.19%
2019/09/03	18.2	291.72	18	291.69	286.50	0.2	5,184	0.00%
2019/09/02	21	289.71	34.1	290.45	291.00	-13.1	5,240	-0.25%
2019/08/30	34	287.71	47	288.97	288.00	-13	5,289	-0.25%
2019/08/29	21	280.31	20	280.40	279.50	1	5,315	0.02%
2019/08/28	11	281.14	21	281.33	283.00	-10	5,345	-0.19%
2019/08/27	17.1	275.22	8	276.56	278.00	9.1	5,368	0.17%
2019/08/26	30.4	273.65	13	272.08	270.50	17.4	5,418	0.32%
2019/08/23	21	286.48	16	286.69	285.50	5	5,427	0.09%
2019/08/22	19	288.95	15.1	288.81	288.50	3.9	5,504	0.07%
2019/08/21	24.1	289.44	16	288.91	288.00	8.1	5,545	0.15%
2019/08/20	31	292.81	22	293.09	289.50	9	5,568	0.16%
2019/08/19	57.1	289.48	68.1	289.02	289.50	-11	5,540	-0.20%
2019/08/16	24.1	272.01	29	272.36	273.50	-4.9	5,454	-0.09%
2019/08/15	27.4	267.00	130	266.79	268.00	-102.6	5,468	-1.88%	大賣/鉅額交易
2019/08/14	44	279.64	34	278.21	275.00	10	5,489	0.18%
2019/08/13	44.6	282.40	39	280.72	278.50	5.6	5,530	0.10%
2019/08/12	39	282.87	68	281.93	286.00	-29	5,624	-0.52%
2019/08/08	84.4	286.54	109	285.98	283.00	-24.6	5,671	-0.43%	大賣/
2019/08/07	136.3	300.74	48	298.11	293.00	88.3	5,562	1.59%	大買/
2019/08/06	50	305.59	35	307.76	309.50	15	5,473	0.27%
2019/08/05	28	314.48	32	314.34	313.00	-4	5,498	-0.07%
2019/08/02	60.2	319.01	27	317.33	315.50	33.2	5,578	0.59%
2019/08/01	12.1	331.48	14	333.39	332.00	-1.9	5,593	-0.03%
2019/07/31	36.1	327.44	53	329.33	336.50	-17	5,749	-0.29%
2019/07/30	43.1	324.34	33	325.88	327.50	10.1	5,758	0.18%
2019/07/29	24	331.63	37	334.26	330.00	-13	5,747	-0.23%
2019/07/26	35	337.74	24	337.81	337.00	11	5,783	0.19%
2019/07/25	31	341.85	52.1	343.78	342.00	-21.1	5,781	-0.36%
2019/07/24	34.1	335.27	63	336.63	339.00	-29	5,781	-0.50%
2019/07/23	42.1	333.03	17	330.09	329.00	25	5,800	0.43%
2019/07/22	9	329.94	17	328.97	328.50	-8	5,816	-0.14%
2019/07/19	28.1	325.92	28	326.04	329.00	0.1	5,869	0.00%
2019/07/18	30.1	324.47	20	323.58	319.00	10.1	5,891	0.17%
2019/07/17	68	331.21	21	331.02	328.50	47	5,887	0.80%
2019/07/16	18	352.11	16	352.19	352.50	2	5,870	0.03%
2019/07/15	39.1	345.97	31	347.05	349.00	8.1	5,949	0.14%
2019/07/12	26	342.54	21	343.50	339.50	5	6,169	0.08%
2019/07/11	41	342.49	41	342.48	344.00	0	6,224	0.00%
2019/07/10	20.2	330.31	34	332.85	335.00	-13.8	6,222	-0.22%
2019/07/09	46	333.78	27	333.46	327.00	19	6,257	0.30%
2019/07/08	38.2	338.25	123	338.39	339.00	-84.8	6,348	-1.34%	大賣/
2019/07/05	31.1	335.12	41	335.65	336.50	-10	6,438	-0.15%
2019/07/04	31	331.71	36	332.83	334.00	-5	6,482	-0.08%
2019/07/03	36	327.69	34	327.69	326.50	2	6,657	0.03%
2019/07/02	50	328.64	36	329.42	329.00	14	6,696	0.21%
2019/07/01	51.2	324.93	63	325.98	326.50	-11.9	6,742	-0.18%
2019/06/28	36	313.92	29	313.41	314.50	7	6,806	0.10%
2019/06/27	39	309.97	88	310.88	312.00	-49	7,057	-0.69%
2019/06/26	47	303.15	63	303.65	306.00	-16	7,025	-0.23%
2019/06/25	99	306.06	75	303.73	302.00	24	7,102	0.34%
2019/06/24	50	312.50	99	313.14	316.00	-49	6,979	-0.70%
2019/06/21	44	313.34	51	312.52	311.50	-7	6,975	-0.10%
2019/06/20	63	313.93	44	314.19	312.00	19	6,985	0.27%
2019/06/19	76	309.32	74	309.78	311.00	2	6,974	0.03%
2019/06/18	23	306.33	17	306.91	303.00	6	6,947	0.09%
2019/06/17	41.1	308.76	52	310.35	308.50	-10.9	7,039	-0.15%
2019/06/14	42	307.17	28	308.18	305.50	14	7,043	0.20%
2019/06/13	29	307.67	46	308.02	307.00	-17	7,066	-0.24%
2019/06/12	61	311.23	64	311.96	310.00	-3	7,142	-0.04%
2019/06/11	42	307.11	56	306.79	308.50	-14	7,154	-0.20%
2019/06/10	55	300.45	57	299.89	304.00	-2	7,170	-0.03%
2019/06/06	40	291.98	29	291.62	290.00	11	7,179	0.15%
2019/06/05	77	301.32	33	299.59	296.00	44	7,180	0.61%
2019/06/04	43.2	298.83	41	298.79	297.00	2.2	7,220	0.03%
2019/06/03	41	301.17	38	300.66	299.00	3	7,319	0.04%
2019/05/31	52	301.25	67	300.71	305.00	-15	7,381	-0.20%
2019/05/30	27	295.44	20	295.48	292.00	7	7,394	0.09%
2019/05/29	38	291.89	15	291.80	293.00	23	7,504	0.31%
2019/05/28	33	297.98	28	297.55	298.00	5	7,571	0.07%
2019/05/27	28	299.38	24	300.85	300.00	4	7,738	0.05%
2019/05/24	36.2	304.00	35	305.07	300.00	1.2	7,834	0.02%
2019/05/23	30.2	302.28	21	303.48	303.00	9.2	7,892	0.12%
2019/05/22	60	313.72	51	313.80	309.00	9	7,976	0.11%
2019/05/21	66	302.53	50	304.50	312.50	16	8,000	0.20%
2019/05/20	69.2	305.38	59	308.05	301.50	10.2	8,001	0.13%
2019/05/17	78	314.26	51	319.10	310.00	27	8,077	0.33%
2019/05/16	70	324.93	39	324.14	316.00	31	8,134	0.38%
2019/05/15	40	334.06	85	334.26	333.50	-45	8,262	-0.54%
2019/05/14	63	327.67	61	329.22	331.00	2	8,506	0.02%
2019/05/13	47	335.13	60	333.80	330.00	-13	8,614	-0.15%
2019/05/10	57	346.50	68.2	346.73	342.00	-11.2	8,615	-0.13%
2019/05/09	57	341.65	68.2	340.89	342.50	-11.2	8,626	-0.13%
2019/05/08	255.1	352.17	78	352.32	345.00	177.1	8,658	2.05%	大買/鉅額交易
2019/05/07	46	346.65	44	347.39	348.00	2	8,684	0.02%
2019/05/06	27	340.37	21	339.81	338.00	6	8,922	0.07%
2019/05/03	54	349.70	60	349.88	350.50	-6	8,966	-0.07%
2019/05/02	22	337.25	27	338.33	344.00	-5	9,028	-0.06%
2019/04/30	39	332.54	36	331.44	337.00	3	9,132	0.03%
2019/04/29	60	338.22	42	338.48	332.00	18	9,224	0.20%
2019/04/26	35.5	353.15	32	352.20	350.00	3.5	9,414	0.04%
2019/04/25	37	350.72	40	354.18	357.00	-3	9,504	-0.03%
2019/04/24	78	355.13	48	355.98	351.50	30	9,552	0.31%
2019/04/23	42	351.96	43	352.87	351.00	-1	9,659	-0.01%
2019/04/22	85	363.08	64	361.48	350.00	21	9,811	0.21%
2019/04/19	89	357.43	85.1	357.27	360.00	3.9	9,935	0.04%
2019/04/18	135	356.03	194	356.17	346.00	-59	10,022	-0.59%	大買/大賣/
2019/04/17	41.1	344.98	51	345.84	345.00	-9.9	9,944	-0.10%
2019/04/16	40	337.93	35	339.26	339.00	5	9,991	0.05%
2019/04/15	108	332.72	63	333.25	335.00	45	10,134	0.44%	大買/
2019/04/12	71.2	326.25	57	325.33	324.50	14.2	10,345	0.14%
2019/04/11	72.5	340.03	78	340.58	335.00	-5.5	10,436	-0.05%
2019/04/10	38	345.39	35	345.87	345.00	3	10,425	0.03%
2019/04/09	85	352.24	98	351.90	350.50	-13	10,552	-0.12%
2019/04/08	37.2	338.78	27	339.50	340.00	10.2	10,527	0.10%
2019/04/03	59	329.34	76	329.62	330.50	-17	10,551	-0.16%
2019/04/02	72	330.15	65	331.08	326.00	7	10,601	0.07%
2019/04/01	77	320.72	131.4	318.12	324.00	-54.4	10,630	-0.51%	大賣/
2019/03/29	55	301.23	65	300.03	303.00	-10	10,399	-0.10%
2019/03/28	93.3	301.63	75	301.70	298.50	18.3	10,616	0.17%
2019/03/27	37	296.12	29	296.21	294.50	8	10,780	0.07%
2019/03/26	32	299.22	36	300.06	299.50	-4	10,894	-0.04%
2019/03/25	24.2	295.96	37	295.00	297.00	-12.8	11,040	-0.12%
2019/03/22	42	309.05	51	308.04	306.00	-9	11,121	-0.08%
2019/03/21	69	311.64	50	313.43	308.00	19	11,260	0.17%
2019/03/20	94.3	316.46	86	316.66	313.50	8.3	11,329	0.07%
2019/03/19	44	309.17	35	309.00	308.50	9	11,396	0.08%
2019/03/18	46	305.07	39	306.15	304.00	7	11,462	0.06%
2019/03/15	72	303.21	90	300.22	304.00	-18	11,610	-0.16%
2019/03/14	64	297.12	42	299.88	293.50	22	11,695	0.19%
2019/03/13	44	301.15	31	302.87	300.50	13	11,873	0.11%
2019/03/12	54.1	309.14	46	313.12	303.50	8.1	11,988	0.07%
2019/03/11	41	310.55	35	310.47	309.50	6	12,113	0.05%
2019/03/08	56	306.63	59	304.37	311.00	-3	12,398	-0.02%
2019/03/07	70	314.07	52	314.40	306.50	18	12,506	0.14%
2019/03/06	56	325.90	63	327.16	325.00	-7	12,647	-0.06%
2019/03/05	44	321.60	43.6	320.28	320.00	0.4	12,957	0.00%
2019/03/04	70	332.35	50	330.36	325.50	20	13,150	0.15%
2019/02/27	139	332.83	135	334.00	335.00	4	13,118	0.03%	大買/大賣/
2019/02/26	86.3	340.06	73.1	342.08	332.00	13.1	13,125	0.10%
2019/02/25	58	332.53	50	333.41	331.00	8	13,139	0.06%
2019/02/22	61	342.45	61	343.42	337.50	0	13,254	0.00%
2019/02/21	80	341.74	61	343.30	340.00	19	13,199	0.14%
2019/02/20	98	352.04	110	354.01	352.00	-12	13,176	-0.09%	大賣/
2019/02/19	114	348.14	112.1	348.85	348.00	1.9	13,351	0.01%	大買/大賣/
2019/02/18	1,148	356.79	251	357.18	354.00	897	13,400	6.69%	大買/大賣/鉅額交易
2019/02/15	313	348.16	262	346.92	355.00	51	13,390	0.38%	大買/大賣/
2019/02/14	789	349.54	138.1	348.89	353.00	650.9	13,391	4.86%	大買/大賣/鉅額交易
2019/02/13	190	328.69	235	334.61	345.00	-45	13,300	-0.34%	大買/大賣/
2019/02/12	127	308.26	115.3	310.30	315.50	11.7	13,159	0.09%	大買/大賣/
2019/02/11	81	294.10	49	295.62	292.00	32	13,198	0.24%
2019/01/30	53	288.92	91.2	288.31	290.00	-38.2	13,395	-0.29%
2019/01/29	157	280.65	158.1	279.97	282.50	-1.1	13,435	-0.01%	大買/大賣/
2019/01/28	203	292.58	188.1	294.37	288.00	14.9	13,513	0.11%	大買/大賣/
2019/01/25	130	278.05	199.1	282.89	290.00	-69.1	13,660	-0.51%	大買/大賣/
2019/01/24	109.1	267.05	89	266.38	264.00	20.1	13,485	0.15%	大買/
2019/01/23	121	264.55	91	265.66	266.00	30	13,405	0.22%	大買/
2019/01/22	101	267.25	121	267.47	269.00	-20	13,586	-0.15%	大買/大賣/
2019/01/21	94	266.16	137	267.09	266.50	-43	13,651	-0.31%	大賣/
2019/01/18	166.1	262.96	136	263.30	263.00	30.1	13,694	0.22%	大買/大賣/
2019/01/17	56	273.75	59.1	274.19	272.00	-3.1	13,546	-0.02%
2019/01/16	96	272.35	88.4	272.15	273.50	7.6	13,588	0.06%
2019/01/15	110	269.18	103.1	268.72	271.50	7	13,579	0.05%	大買/大賣/
2019/01/14	171.1	275.35	133	269.05	265.50	38.1	13,566	0.28%	大買/大賣/
2019/01/11	123	294.10	95.1	292.94	287.50	27.9	13,568	0.21%	大買/
2019/01/10	143.1	287.84	129.1	287.08	292.00	14	13,508	0.10%	大買/大賣/
2019/01/09	148.1	277.72	123	279.02	277.00	25.1	13,467	0.19%	大買/大賣/
2019/01/08	113.1	271.51	112	272.13	271.50	1.1	13,496	0.01%	大買/大賣/
2019/01/07	83.1	269.41	110	268.04	273.00	-26.9	13,563	-0.20%	大賣/
2019/01/04	192	246.11	179	246.27	256.00	13	13,583	0.10%	大買/大賣/
2019/01/03	199.2	261.49	184	260.52	252.50	15.2	13,569	0.11%	大買/大賣/
2019/01/02	57	277.06	51	278.71	273.00	6	13,637	0.04%
2018/12/28	213.5	285.95	175	284.95	280.50	38.5	13,785	0.28%	大買/大賣/
2018/12/27	110	280.38	139	282.80	290.00	-29	13,841	-0.21%	大買/大賣/
2018/12/26	53.1	274.76	46	277.85	264.00	7.1	13,798	0.05%
2018/12/25	116.1	275.98	122	275.87	275.50	-5.9	13,869	-0.04%	大買/大賣/
2018/12/24	104	286.59	98.2	287.48	290.00	5.8	13,824	0.04%	大買/
2018/12/22	80.2	292.18	83	292.55	295.00	-2.8	13,767	-0.02%
2018/12/21	133	289.72	163	290.55	298.00	-30	13,950	-0.22%	大買/大賣/
2018/12/20	177.2	299.46	153	299.21	294.00	24.2	13,820	0.18%	大買/大賣/
2018/12/19	85	317.11	77	318.69	313.50	8	13,677	0.06%
2018/12/18	97.1	322.09	150	320.06	317.50	-52.9	13,885	-0.38%	大賣/
2018/12/17	60.1	319.57	64	317.88	324.00	-3.9	13,954	-0.03%
2018/12/14	93.3	315.22	90	314.98	315.00	3.3	13,977	0.02%
2018/12/13	96.1	326.23	90	327.35	328.00	6.1	13,889	0.04%
2018/12/12	82.1	327.88	103	328.64	330.00	-20.9	13,877	-0.15%	大賣/
2018/12/11	81	321.06	63	320.25	315.50	18	13,873	0.13%
2018/12/10	128	310.94	135	311.85	316.50	-7	13,931	-0.05%	大買/大賣/
2018/12/07	126	324.15	97	324.74	323.50	29	13,904	0.21%	大買/
2018/12/06	154.1	331.67	117	332.77	319.50	37.1	13,948	0.27%	大買/大賣/
2018/12/05	92	348.93	90	348.81	346.00	2	13,847	0.01%
2018/12/04	119	363.25	124	363.36	361.50	-5	13,889	-0.04%	大買/大賣/
2018/12/03	131.1	384.60	125.1	384.69	375.00	6	13,917	0.04%	大買/大賣/
2018/11/30	87	360.28	117	360.13	366.00	-30	13,691	-0.22%	大賣/
2018/11/29	135	356.33	164	356.09	356.00	-29	13,528	-0.21%	大買/大賣/
2018/11/28	207.1	344.50	247.1	347.93	344.50	-40	13,391	-0.30%	大買/大賣/
2018/11/27	168	313.04	234	318.95	334.00	-66	13,129	-0.50%	大買/大賣/
2018/11/26	83.1	304.04	114	304.47	304.00	-31	12,935	-0.24%	大賣/
2018/11/23	170.2	299.61	138	300.66	295.00	32.2	12,923	0.25%	大買/大賣/
2018/11/22	205.1	305.64	169	308.30	299.50	36.1	12,835	0.28%	大買/大賣/
2018/11/21	206	307.70	219	305.22	312.00	-13	12,672	-0.10%	大買/大賣/
2018/11/20	25.1	295.30	22	295.14	295.50	3.1	12,488	0.02%
2018/11/19	63	292.75	114	293.41	296.00	-51	12,557	-0.41%	大賣/
2018/11/16	223.3	300.64	254	304.75	292.00	-30.8	12,504	-0.25%	大買/大賣/
2018/11/15	152	297.98	99	298.50	302.00	53	12,368	0.43%	大買/
2018/11/14	70.1	297.43	78	296.31	294.00	-7.9	12,369	-0.06%
2018/11/13	114.1	290.02	74	291.76	294.50	40.1	12,439	0.32%	大買/
2018/11/12	99	293.82	109	294.07	297.00	-10	12,329	-0.08%	大賣/
2018/11/09	68	292.54	129.5	292.76	294.00	-61.5	12,298	-0.50%	大賣/
2018/11/08	100	302.40	103.1	302.00	292.50	-3.1	12,225	-0.03%	大賣/
2018/11/07	93	291.34	97	293.06	296.50	-4	12,146	-0.03%
2018/11/06	89	288.89	62	287.10	278.00	27	11,990	0.23%
2018/11/05	59	291.31	57	290.19	299.00	2	11,952	0.02%
2018/11/02	101	286.78	120.3	286.68	287.00	-19.3	11,943	-0.16%	大買/大賣/
2018/11/01	19	268.37	38.1	267.86	270.00	-19.1	11,716	-0.16%
2018/10/31	1	245.50	22.1	245.50	245.50	-21.1	11,649	-0.18%
2018/10/30	380	220.93	237	220.45	223.50	143	11,666	1.23%	大買/大賣/鉅額交易
2018/10/29	131	209.97	119.1	208.16	220.50	11.9	11,469	0.10%	大買/大賣/
2018/10/26	74.3	210.66	73	207.97	200.50	1.3	11,380	0.01%
2018/10/25	91	218.43	44	217.07	214.50	47	11,212	0.42%
2018/10/24	79	242.48	80	243.10	238.00	-1	11,080	-0.01%
2018/10/23	72.1	249.50	66	248.61	245.50	6.1	10,927	0.06%
2018/10/22	77	247.36	85	248.45	257.00	-8	10,839	-0.07%
2018/10/19	151.1	250.86	97.1	250.03	246.50	54.1	10,748	0.50%	大買/
2018/10/18	99	269.27	92	269.78	265.00	7	10,581	0.07%
2018/10/17	117.1	266.95	120	267.28	269.50	-3	10,438	-0.03%	大買/大賣/
2018/10/16	130	267.85	96	266.67	258.50	34	10,298	0.33%	大買/
2018/10/15	83	258.30	83	258.87	262.50	0	10,177	0.00%
2018/10/12	258.1	256.65	88	257.49	260.00	170.1	10,046	1.69%	大買/鉅額交易
2018/10/11	139	247.51	152.1	246.79	246.50	-13	9,807	-0.13%	大買/大賣/
2018/10/09	150	258.37	277	254.50	267.00	-127	9,571	-1.33%	大買/大賣/鉅額交易
2018/10/08	118.1	262.26	110	261.61	253.00	8.1	9,293	0.09%	大買/大賣/
2018/10/05	126.3	284.55	281	283.90	275.00	-154.7	9,026	-1.71%	大買/大賣/鉅額交易
2018/10/04	78	309.62	92	307.87	304.50	-14	8,783	-0.16%
2018/10/03	138	318.07	127	319.44	312.50	11	8,652	0.13%	大買/大賣/
2018/10/02	69.1	335.83	65	335.91	333.50	4.1	8,538	0.05%
2018/10/01	70	334.60	54	335.31	339.00	16	8,544	0.19%
2018/09/28	141	332.46	132.1	333.32	336.50	9	8,532	0.10%	大買/大賣/
2018/09/27	56	334.12	54	334.44	320.00	2	8,366	0.02%
2018/09/26	90	343.79	79	345.06	344.00	11	8,331	0.13%
2018/09/25	272.1	345.59	224	347.69	348.50	48.1	8,202	0.59%	大買/大賣/
2018/09/21	44	322.48	114	321.83	331.50	-70	7,889	-0.89%	大賣/
2018/09/20	102	298.83	103	299.83	301.50	-1	7,700	-0.01%	大買/大賣/
2018/09/19	45	298.32	49	298.73	291.50	-4	7,583	-0.05%
2018/09/18	81	294.00	81	294.60	291.50	0	7,552	0.00%
2018/09/17	115	310.88	102	309.40	306.00	13	7,493	0.17%	大買/大賣/
2018/09/14	108	306.77	126	305.11	314.00	-18	7,337	-0.25%	大買/大賣/
2018/09/13	88	293.65	55	294.21	285.50	33	7,191	0.46%
2018/09/12	167.1	300.33	113	299.96	294.00	54.1	7,042	0.77%	大買/大賣/
2018/09/11	57	309.54	65	309.32	314.50	-8	6,854	-0.12%
2018/09/10	94.1	310.34	70.7	308.61	301.00	23.4	6,685	0.35%
2018/09/07	100.1	356.26	113	348.93	334.00	-12.9	6,490	-0.20%	大賣/
2018/09/06	40.1	360.93	48	357.80	364.50	-7.9	6,290	-0.13%
2018/09/05	31	353.44	33	354.58	352.00	-2	6,239	-0.03%
2018/09/04	50	350.88	74	350.92	354.00	-24	6,213	-0.39%
2018/09/03	46	367.86	44	366.88	355.00	2	6,117	0.03%
2018/08/31	67.1	392.74	55	393.24	392.00	12.1	6,010	0.20%
2018/08/30	81	409.28	66	407.13	405.50	15	5,953	0.25%
2018/08/29	57	385.98	75	385.70	394.00	-18	5,874	-0.31%
2018/08/28	32.1	388.51	30	389.52	384.00	2.1	5,878	0.04%
2018/08/27	55	384.75	64	384.92	389.00	-9	5,845	-0.15%
2018/08/24	62	370.91	78	371.95	368.00	-16	5,848	-0.27%
2018/08/23	30	385.57	27	384.20	387.50	3	5,850	0.05%
2018/08/22	53.1	384.01	41	384.21	382.00	12.1	5,934	0.20%
2018/08/21	30	380.27	42	380.29	393.00	-12	5,884	-0.20%
2018/08/20	63	367.44	76	367.86	366.00	-13	5,792	-0.22%
2018/08/17	40	405.35	35	398.37	393.50	5	5,632	0.09%
2018/08/16	36	400.66	40	402.65	409.50	-4	5,620	-0.07%
2018/08/15	34	404.07	36	405.01	399.50	-2	5,601	-0.04%
2018/08/14	58	405.17	63	405.39	419.00	-5	5,582	-0.09%
2018/08/13	27.1	415.36	10	422.00	404.50	17.1	5,472	0.31%
2018/08/10	32	443.47	34	447.72	449.00	-2	5,458	-0.04%
2018/08/09	64.2	450.29	60	447.72	438.00	4.2	5,486	0.08%
2018/08/08	37.2	481.46	91	474.06	464.50	-53.8	5,522	-0.97%
2018/08/07	24.2	502.33	14	501.25	505.00	10.2	5,553	0.18%
2018/08/06	25	481.92	21	479.67	485.50	4	5,681	0.07%
2018/08/03	39	469.67	61	467.88	475.00	-22	5,806	-0.38%
2018/08/02	53.1	473.87	64	475.56	479.00	-10.9	5,715	-0.19%
2018/08/01	16	504.50	13	502.27	504.00	3	5,685	0.05%
2018/07/31	10	520.30	10	520.00	517.00	0	5,673	0.00%
2018/07/30	14	521.28	11	520.82	523.00	3	5,675	0.05%
2018/07/27	13	533.92	5	533.00	541.00	8	5,696	0.14%
2018/07/26	20	537.15	23.1	538.34	536.00	-3.1	5,742	-0.05%
2018/07/25	14	524.71	13	525.15	530.00	1	5,681	0.02%
2018/07/24	19	508.68	18	504.17	513.00	1	5,654	0.02%
2018/07/23	18	493.11	23	493.46	498.00	-5	5,649	-0.09%
2018/07/20	49.1	530.83	34	526.76	511.00	15.1	5,609	0.27%
2018/07/19	28	523.07	33	523.73	534.00	-5	5,531	-0.09%
2018/07/18	9.1	507.62	9	505.89	504.00	0.1	5,504	0.00%
2018/07/17	13	507.39	17	506.94	500.00	-4	5,495	-0.07%
2018/07/16	11	519.46	13.1	521.92	520.00	-2.1	5,490	-0.04%
2018/07/13	16	517.88	10	517.70	512.00	6	5,569	0.11%
2018/07/12	7	517.27	14	516.14	510.00	-7	5,587	-0.12%
2018/07/11	22	510.18	16	508.75	514.00	6	5,616	0.11%
2018/07/10	18	523.50	20	523.00	521.00	-2	5,676	-0.04%
2018/07/09	55	508.65	62.1	509.11	513.00	-7.1	5,778	-0.12%
2018/07/06	37	473.88	46	475.42	493.50	-9	5,705	-0.16%
2018/07/05	38	461.26	41	454.11	449.00	-3	5,618	-0.05%
2018/07/04	26.1	461.78	30	459.32	455.00	-3.9	5,605	-0.07%
2018/07/03	13	485.04	19	485.63	485.50	-6	5,552	-0.11%
2018/07/02	29.1	489.92	18	491.33	482.00	11.1	5,554	0.20%
2018/06/29	20	503.85	32	500.63	507.00	-12	5,526	-0.22%
2018/06/28	25	520.24	8	523.50	505.00	17	5,486	0.31%
2018/06/27	28	520.18	49	517.86	528.00	-21	5,472	-0.38%
2018/06/26	28	507.38	25	509.02	501.00	3	5,420	0.06%
2018/06/25	10	488.60	22	489.11	490.50	-12	5,367	-0.22%
2018/06/22	15.1	494.44	7	497.57	492.00	8.1	5,387	0.15%
2018/06/21	12	504.79	18	506.22	514.00	-6	5,355	-0.11%
2018/06/20	19	490.03	13	493.46	491.50	6	5,376	0.11%
2018/06/19	8	509.12	4	516.50	505.00	4	5,417	0.07%
2018/06/15	13	523.00	14	523.50	519.00	-1	5,434	-0.02%
2018/06/14	3.1	524.81	2	523.50	529.00	1.1	5,431	0.02%
2018/06/13	31	529.90	12	523.67	516.00	19	5,460	0.35%
2018/06/12	19	557.05	29	555.72	546.00	-10	5,540	-0.18%
2018/06/11	10	551.70	7	548.86	551.00	3	5,489	0.05%
2018/06/08	21	541.43	37	537.78	542.00	-16	5,448	-0.29%
2018/06/07	12	562.25	11	565.73	554.00	1	5,420	0.02%
2018/06/06	18.1	568.50	14	567.64	567.00	4.1	5,440	0.07%
2018/06/05	33	554.70	68	555.01	560.00	-35	5,434	-0.64%
2018/06/04	12	569.00	18	567.67	564.00	-6	5,369	-0.11%
2018/06/01	13	580.85	24	583.42	571.00	-11	5,380	-0.20%
2018/05/31	61	619.26	31	621.10	593.00	30	5,309	0.57%
2018/05/30	29	603.38	43	602.40	621.00	-14	5,183	-0.27%
2018/05/29	51	587.18	43.1	587.63	584.00	8	5,073	0.16%
2018/05/28	28	580.21	20	580.65	575.00	8	5,012	0.16%
2018/05/25	23	561.04	27	559.30	568.00	-4	4,972	-0.08%
2018/05/24	20	539.45	22	537.68	544.00	-2	4,904	-0.04%
2018/05/23	27	543.41	23	542.35	538.00	4	4,852	0.08%
2018/05/22	30	554.13	26	550.38	542.00	4	4,766	0.08%
2018/05/21	27	561.89	23	562.30	561.00	4	4,740	0.08%
2018/05/18	47.1	561.24	38	560.82	561.00	9.1	4,711	0.19%
2018/05/17	72	576.33	75	576.47	560.00	-3	4,688	-0.06%
2018/05/16	79.2	608.02	60	608.82	580.00	19.2	4,606	0.42%
2018/05/15	53	589.09	55	586.20	580.00	-2	4,474	-0.04%
2018/05/14	46	566.00	85	572.29	583.00	-39	4,405	-0.89%
2018/05/11	134	523.81	44	525.27	530.00	90	4,252	2.12%	大買/
2018/05/10	18	499.89	5	498.90	500.00	13	4,107	0.32%
2018/05/09	33	509.77	18	510.22	500.00	15	4,106	0.37%
2018/05/08	15	502.93	18	504.22	497.00	-3	4,061	-0.07%
2018/05/07	7	478.50	15	484.10	490.50	-8	4,035	-0.20%
2018/05/04	15	482.17	9	476.89	474.00	6	4,039	0.15%
2018/05/03	108	504.33	19	506.24	491.00	89	4,058	2.19%	大買/
2018/05/02	4	487.38	7	489.14	492.50	-3	4,034	-0.07%
2018/04/30	5	485.10	2.1	487.05	483.00	2.9	4,050	0.07%
2018/04/27	5	486.90	4	486.75	488.00	1	4,112	0.02%
2018/04/26	3	486.83	10	486.60	477.50	-7	4,229	-0.17%
2018/04/25	4	477.00	18	479.67	475.50	-14	4,248	-0.33%
2018/04/24	20	488.25	22	486.61	475.00	-2	4,281	-0.05%
2018/04/23	3	516.33	10	513.60	508.00	-7	4,248	-0.16%
2018/04/20	8	513.00	46	516.00	508.00	-38	4,268	-0.89%
2018/04/19	24	536.04	20	537.85	523.00	4	4,248	0.09%
2018/04/18	9	512.00	19	515.22	520.00	-10	4,163	-0.24%
2018/04/17	19	513.95	18	509.94	505.00	1	4,186	0.02%
2018/04/16	41	510.56	32	505.80	519.00	9	4,225	0.21%
2018/04/13	75	494.80	95.1	495.74	493.00	-20.1	4,196	-0.48%
2018/04/12	10	469.45	11	471.82	475.00	-1	4,055	-0.02%
2018/04/11	7	466.93	10	467.75	465.00	-3	4,120	-0.07%
2018/04/10	29	469.24	16	465.41	458.50	13	4,164	0.31%
2018/04/09	7	466.00	7	468.57	472.00	0	4,251	0.00%
2018/04/03	50	454.72	57	456.40	464.00	-7	4,209	-0.17%
2018/04/02	18	447.14	10	444.25	449.50	8	4,213	0.19%
2018/03/31	14	456.25	0	0.00	455.00	14	4,237	0.33%
2018/03/30	23	469.48	23	470.30	470.00	0	4,282	0.00%
2018/03/29	24	468.63	22	467.45	463.50	2	4,333	0.05%
2018/03/28	9	464.06	9	464.33	464.00	0	4,310	0.00%
2018/03/27	22	470.05	57	469.66	472.00	-35	4,289	-0.82%
2018/03/26	18	448.03	14	449.79	452.00	4	4,301	0.09%
2018/03/23	21.1	453.00	13	455.65	443.50	8.1	4,316	0.19%
2018/03/22	31	474.24	37	475.88	469.00	-6	4,303	-0.14%
2018/03/21	17	464.74	18	462.44	459.50	-1	4,226	-0.02%
2018/03/20	12	452.46	10	454.55	458.00	2	4,227	0.05%
2018/03/19	38	469.54	31	465.85	449.50	7	4,232	0.17%
2018/03/16	44	455.32	56.1	459.85	460.00	-12.1	4,192	-0.29%
2018/03/15	2	441.25	5	441.80	443.00	-3	4,104	-0.07%
2018/03/14	3	442.00	43	438.36	441.50	-40	4,184	-0.96%
2018/03/13	7	445.79	14	444.89	443.00	-7	4,320	-0.16%
2018/03/12	15	441.20	30	440.12	440.00	-15	4,373	-0.34%
2018/03/09	9	431.39	6	431.58	426.50	3	4,372	0.07%
2018/03/08	6.1	428.39	8	427.63	425.50	-2	4,415	-0.04%
2018/03/07	16	424.63	9	422.67	422.50	7	4,473	0.16%
2018/03/06	6	413.25	11	414.00	417.00	-5	4,507	-0.11%
2018/03/05	1	413.00	5	404.50	402.00	-4	4,602	-0.09%
2018/03/02	12	411.92	14	412.07	409.00	-2	4,618	-0.04%
2018/03/01	9	421.72	6	420.50	421.50	3	4,643	0.06%
2018/02/27	45	423.33	6	422.50	426.00	39	4,686	0.83%
2018/02/26	13	421.92	9	421.61	419.00	4	4,705	0.09%
2018/02/23	15	425.90	11	428.09	420.00	4	4,754	0.08%
2018/02/22	26	422.25	26	421.67	424.00	0	4,884	0.00%
2018/02/21	29	425.21	21	424.92	421.00	8	5,035	0.16%
2018/02/12	4	408.25	5	407.40	405.50	-1	5,021	-0.02%
2018/02/09	15	403.47	33	397.21	402.00	-18	5,047	-0.36%
2018/02/08	31	419.13	20	421.60	415.00	11	5,024	0.22%
2018/02/07	35	424.04	26	426.08	433.00	9	5,016	0.18%
2018/02/06	24	404.30	31	404.39	394.00	-7	5,086	-0.14%
2018/02/05	10	431.60	6	434.00	437.00	4	5,229	0.08%
2018/02/02	8	445.25	9	445.39	445.00	-1	5,378	-0.02%
2018/02/01	13	451.62	8	453.00	451.00	5	5,463	0.09%
2018/01/31	10	432.31	5	435.70	446.00	5	5,546	0.09%
2018/01/30	10	443.70	9	442.28	440.50	1	5,568	0.02%
2018/01/29	17	442.65	13	441.77	438.50	4	5,573	0.07%
2018/01/26	10	443.80	7	443.71	438.00	3	5,604	0.05%
2018/01/25	14.1	461.36	13	464.04	452.50	1.1	5,576	0.02%
2018/01/24	10.1	470.29	9	469.00	468.50	1.1	5,552	0.02%
2018/01/23	29	471.97	20	473.70	467.50	9	5,557	0.16%
2018/01/22	37	470.49	83.1	473.45	479.00	-46.1	5,541	-0.83%
2018/01/19	9	441.39	10.3	443.21	442.00	-1.3	5,490	-0.02%
2018/01/18	14	438.50	20	442.80	439.00	-6	5,512	-0.11%
2018/01/17	6	428.58	11	428.32	427.50	-5	5,514	-0.09%
2018/01/16	7	433.57	7	436.71	433.00	0	5,546	0.00%
2018/01/15	9	428.83	17	432.12	432.00	-8	5,556	-0.14%
2018/01/12	16	431.69	15	431.17	433.00	1	5,644	0.02%
2018/01/11	9.2	421.27	18	420.86	431.50	-8.8	5,738	-0.15%
2018/01/10	28.1	427.94	16	428.16	417.00	12.1	5,738	0.21%
2018/01/09	24	442.75	23.2	443.71	445.50	0.8	5,716	0.01%
2018/01/08	25	434.02	17	435.71	435.00	8	5,727	0.14%
2018/01/05	51.1	441.79	45.1	436.65	433.50	6	5,733	0.10%
2018/01/04	30.1	431.49	32	431.03	430.00	-1.9	5,747	-0.03%
2018/01/03	45	421.93	69	422.49	429.00	-24	5,736	-0.42%
2018/01/02	16	399.34	18	400.03	399.00	-2	5,672	-0.04%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－16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

台新券商分點個股進出
台新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

台新 券商分點個股進出 台新 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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析