環球晶 (6488)-群益金鼎券商分點個股進出

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
547
漲跌
▲3
漲幅
+0.55%
成交量
2,179張
產業
上櫃半導體類股
1298人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/18	10.2	547.63	18	547.19	547.00	-7.8	2,135	-0.36%
2024/04/17	4.2	545.26	6	545.00	544.00	-1.8	2,128	-0.08%
2024/04/16	15.3	537.96	17.3	537.51	535.00	-2	2,109	-0.09%
2024/04/15	8.2	545.23	5	548.20	545.00	3.2	2,076	0.15%
2024/04/12	9.2	548.41	13.1	550.24	545.00	-3.9	2,053	-0.19%
2024/04/11	17.3	545.52	39	547.82	545.00	-21.8	2,023	-1.07%
2024/04/10	15.5	554.90	17	554.29	553.00	-1.5	2,012	-0.07%
2024/04/09	12.3	550.83	21	549.14	551.00	-8.7	2,031	-0.43%
2024/04/08	22.2	550.07	30	547.37	551.00	-7.8	2,025	-0.39%
2024/04/03	4.6	552.99	20.2	557.74	555.00	-15.7	2,018	-0.78%
2024/04/02	17.5	561.11	26	560.31	558.00	-8.6	2,034	-0.42%
2024/04/01	63.3	563.75	29	563.17	563.00	34.3	2,051	1.67%
2024/03/29	21.5	566.87	83	564.27	580.00	-61.5	2,023	-3.04%
2024/03/28	78.4	552.82	6	554.00	555.00	72.4	1,949	3.71%
2024/03/27	77.9	547.24	41.7	547.20	548.00	36.3	1,912	1.90%
2024/03/26	101.5	568.72	42.1	570.26	565.00	59.4	1,809	3.28%	大買/
2024/03/25	23.2	585.00	18	587.89	582.00	5.2	1,778	0.29%
2024/03/22	16.1	592.52	66	588.76	592.00	-49.9	1,772	-2.82%
2024/03/21	8.1	607.26	12.1	605.09	607.00	-4	1,757	-0.23%
2024/03/20	6.2	596.60	26	600.27	594.00	-19.8	1,768	-1.12%
2024/03/19	19.3	591.01	29	591.47	593.00	-9.7	1,744	-0.56%
2024/03/18	11.7	577.22	7.1	578.15	576.00	4.6	1,727	0.27%
2024/03/15	17	574.71	165.1	578.73	576.00	-148.1	1,790	-8.27%	大賣/鉅額交易
2024/03/14	5.3	591.28	17.2	591.54	592.00	-11.9	1,753	-0.68%
2024/03/13	89.3	609.06	6.8	608.42	609.00	82.4	1,739	4.74%
2024/03/12	1.1	605.74	2.4	611.47	612.00	-1.3	1,717	-0.08%
2024/03/11	71.1	608.02	15.9	610.35	608.00	55.3	1,713	3.22%
2024/03/08	57.7	617.54	286.3	610.28	606.00	-228.6	1,720	-13.29%	大賣/鉅額交易
2024/03/07	66.7	596.14	4.2	596.53	596.00	62.5	1,631	3.83%
2024/03/06	0.5	575.33	4.2	576.31	576.00	-3.7	1,599	-0.23%
2024/03/05	1.7	576.24	8	574.25	575.00	-6.3	1,628	-0.39%
2024/03/04	0.5	571.80	11	571.64	572.00	-10.5	1,665	-0.63%
2024/03/01	5.6	555.41	4.1	558.22	560.00	1.5	1,729	0.09%
2024/02/29	3.5	558.43	8	558.38	558.00	-4.5	1,719	-0.26%
2024/02/27	7.6	565.32	21	558.56	555.00	-13.4	1,691	-0.79%
2024/02/26	3.5	572.40	12	574.00	575.00	-8.5	1,691	-0.50%
2024/02/23	5.5	571.20	7	575.00	568.00	-1.5	1,688	-0.09%
2024/02/22	1.5	566.20	15	569.53	575.00	-13.5	1,685	-0.80%
2024/02/21	2.5	563.08	9	563.67	562.00	-6.5	1,683	-0.39%
2024/02/20	0.5	561.20	12	559.67	560.00	-11.5	1,680	-0.68%
2024/02/19	2.5	558.00	0.3	560.00	560.00	2.2	1,688	0.13%
2024/02/16	5.5	550.93	41.2	558.33	562.00	-35.7	1,715	-2.08%
2024/02/15	14.5	563.12	5	560.80	555.00	9.5	1,696	0.56%
2024/02/05	3.1	579.74	2.1	583.81	579.00	1	1,651	0.06%
2024/02/02	0.8	581.00	1	579.00	579.00	-0.2	1,653	-0.01%
2024/02/01	2.1	579.00	5	577.00	577.00	-2.9	1,665	-0.17%
2024/01/31	5.1	583.02	1	582.00	579.00	4.1	1,705	0.24%
2024/01/30	0.1	588.00	8	588.13	586.00	-7.9	1,721	-0.46%
2024/01/29	2.1	581.76	0	0.00	588.00	2.1	1,764	0.12%
2024/01/26	5.1	584.25	6	585.33	584.00	-0.9	1,792	-0.05%
2024/01/25	4.1	591.98	2	593.00	594.00	2.1	1,813	0.12%
2024/01/24	5.1	594.04	12	596.75	592.00	-6.9	1,843	-0.37%
2024/01/23	24.2	594.95	12	591.92	597.00	12.2	1,844	0.66%
2024/01/22	16.1	589.99	38	591.82	589.00	-21.9	1,831	-1.20%
2024/01/19	8.2	577.20	23	578.39	582.00	-14.8	1,830	-0.81%
2024/01/18	22.2	578.91	22	579.82	580.00	0.2	1,820	0.01%
2024/01/17	39.2	574.69	10	575.80	577.00	29.2	1,797	1.62%
2024/01/16	31.1	591.10	11	601.55	591.00	20.1	1,767	1.14%
2024/01/15	5.1	599.02	2	602.99	603.00	3.1	1,751	0.18%
2024/01/12	4.3	592.35	11	595.27	598.00	-6.7	1,745	-0.38%
2024/01/11	2.8	599.36	15	599.33	601.00	-12.2	1,737	-0.70%
2024/01/10	1	590.00	1	587.00	588.00	0	1,727	0.00%
2024/01/09	115	588.88	20.1	588.47	589.00	94.9	1,729	5.48%	大買/
2024/01/08	12	587.08	9	588.00	586.00	3	1,727	0.17%
2024/01/05	25	585.76	9	588.22	584.00	16	1,726	0.93%
2024/01/04	37.1	577.83	14	576.07	579.00	23.1	1,719	1.35%
2024/01/03	17	570.53	16	568.06	573.00	1	1,725	0.06%
2024/01/02	36.1	580.06	114	581.87	580.00	-78	1,688	-4.62%	大賣/
2023/12/29	3	583.67	20.2	585.23	587.00	-17.2	1,674	-1.03%
2023/12/28	7.8	589.79	45.6	588.40	588.00	-37.8	1,668	-2.26%
2023/12/27	15.1	602.37	62.3	601.42	598.00	-47.2	1,629	-2.90%
2023/12/26	12.1	612.67	3	613.00	615.00	9.1	1,595	0.57%
2023/12/25	12	607.33	44	607.84	608.00	-32	1,600	-2.00%
2023/12/22	39	609.13	17.1	609.22	612.00	21.9	1,587	1.38%
2023/12/21	18.2	611.15	2.1	612.95	614.00	16.1	1,576	1.02%
2023/12/20	7.4	613.40	15	614.47	613.00	-7.6	1,570	-0.48%
2023/12/19	6	614.50	6	614.50	615.00	0	1,553	0.00%
2023/12/18	9	621.67	8	627.01	626.00	1	1,534	0.07%
2023/12/15	71.6	627.56	3	630.98	628.00	68.6	1,520	4.51%
2023/12/14	7	612.14	1	611.02	613.00	6	1,461	0.41%
2023/12/13	0.1	617.20	9	609.23	610.00	-8.9	1,447	-0.62%
2023/12/12	92	619.41	7	613.86	622.00	85	1,439	5.91%
2023/12/11	5.1	585.82	1	583.00	589.00	4.1	1,389	0.30%
2023/12/08	20.1	581.64	5	581.00	579.00	15.1	1,389	1.09%
2023/12/07	0	578.88	1.2	574.87	575.00	-1.1	1,380	-0.08%
2023/12/06	2	587.50	0	0.00	587.00	2	1,365	0.15%
2023/12/05	21	592.29	10	590.60	594.00	11	1,361	0.81%
2023/12/04	9	587.78	7	587.15	589.00	2	1,333	0.15%
2023/12/01	4	581.51	11.1	577.05	582.00	-7.1	1,308	-0.54%
2023/11/30	8.1	593.17	22.4	586.88	584.00	-14.3	1,291	-1.11%
2023/11/29	53.1	583.04	24	582.47	584.00	29.1	1,259	2.31%
2023/11/28	88.2	566.25	11	559.73	580.00	77.2	1,217	6.34%
2023/11/27	0	0.00	19	537.26	537.00	-19	1,148	-1.65%
2023/11/24	0	0.00	3	535.00	535.00	-3	1,140	-0.26%
2023/11/22	0	0.00	4	525.00	525.00	-4	1,130	-0.35%
2023/11/21	13	531.54	0.1	530.15	532.00	12.9	1,120	1.15%
2023/11/20	1	527.00	0	0.00	526.00	1	1,126	0.09%
2023/11/17	0.1	532.00	5	534.00	532.00	-4.9	1,131	-0.43%
2023/11/16	0.1	532.00	16	530.69	536.00	-15.9	1,127	-1.41%
2023/11/15	20	531.55	0.2	532.90	532.00	19.8	1,113	1.78%
2023/11/14	3	525.00	0	522.00	522.00	3	1,082	0.28%
2023/11/13	2	522.00	9	522.11	522.00	-7	1,087	-0.64%
2023/11/10	0	0.00	2	516.00	515.00	-2	1,084	-0.18%
2023/11/09	0	510.00	12	511.41	514.00	-12	1,090	-1.10%
2023/11/08	2	513.47	0	517.00	512.00	2	1,091	0.18%
2023/11/07	0	520.00	2.2	518.90	521.00	-2.2	1,048	-0.21%
2023/11/06	17.1	516.94	1	520.00	520.00	16.1	1,042	1.54%
2023/11/03	34	509.79	24.2	508.33	510.00	9.9	1,007	0.98%
2023/11/02	0.2	498.11	5	502.19	506.00	-4.8	1,005	-0.48%
2023/11/01	110.8	495.68	34.5	494.00	499.50	76.4	989	7.71%	大買/
2023/10/31	6.2	475.25	1.2	480.41	474.50	5	959	0.52%
2023/10/30	3.1	475.14	20.4	479.01	481.50	-17.3	998	-1.73%
2023/10/27	1.2	468.66	12.3	469.40	470.00	-11.1	1,007	-1.10%
2023/10/26	15	463.50	11.6	466.29	462.50	3.5	1,009	0.35%
2023/10/25	2.1	476.54	5.1	476.14	476.50	-3.1	1,011	-0.30%
2023/10/24	2	473.00	0	474.50	474.50	2	1,024	0.20%
2023/10/23	10.1	476.32	0	474.00	472.00	10.1	1,044	0.97%
2023/10/20	1	478.14	1.1	478.50	480.00	-0.1	1,069	-0.01%
2023/10/19	4.2	477.56	13.2	478.64	478.00	-9	1,079	-0.83%
2023/10/18	22	476.27	56	476.77	477.00	-34	1,097	-3.10%
2023/10/17	0.1	482.30	2	481.01	478.00	-1.9	1,099	-0.17%
2023/10/16	1	477.00	0.6	475.08	478.00	0.4	1,122	0.04%
2023/10/13	0	0.00	0.1	479.50	481.00	-0.1	1,171	-0.01%
2023/10/12	3	481.00	6	477.76	481.00	-3	1,194	-0.25%
2023/10/11	2	471.75	9	473.94	471.50	-7	1,224	-0.57%
2023/10/06	0.1	461.82	2.8	460.89	459.50	-2.7	1,239	-0.22%
2023/10/05	2.5	457.14	13.1	459.33	461.00	-10.6	1,284	-0.82%
2023/10/04	3.5	454.80	35.3	454.43	453.50	-31.8	1,285	-2.47%
2023/10/03	1.2	460.39	2.2	460.82	462.00	-1	1,280	-0.08%
2023/10/02	3	462.00	20	461.80	463.00	-17	1,292	-1.31%
2023/09/28	4	458.50	2	459.25	453.50	2	1,294	0.15%
2023/09/27	2	462.02	0	467.00	462.00	2	1,285	0.15%
2023/09/26	34	470.15	2.1	473.59	466.50	31.9	1,287	2.48%
2023/09/25	3	475.33	0	0.00	474.00	3	1,288	0.23%
2023/09/22	0	0.00	0.1	474.00	474.50	-0.1	1,290	0.00%
2023/09/21	6.2	470.37	0	0.00	468.50	6.2	1,285	0.48%
2023/09/20	34	473.79	1	472.50	472.50	33	1,285	2.57%
2023/09/18	1	479.56	3.7	480.08	483.00	-2.6	1,295	-0.20%
2023/09/15	19.4	482.76	31.5	484.13	483.00	-12.1	1,319	-0.92%
2023/09/14	3.1	477.67	25	472.22	478.50	-21.9	1,303	-1.68%
2023/09/13	7.1	461.50	5.4	462.96	461.00	1.8	1,287	0.14%
2023/09/12	5.1	462.55	6.2	465.69	465.50	-1.2	1,286	-0.09%
2023/09/11	7.1	462.52	16	464.35	462.50	-8.9	1,286	-0.69%
2023/09/08	6.3	460.33	29.7	461.48	459.00	-23.4	1,289	-1.81%
2023/09/07	16.3	469.77	3	472.03	468.00	13.2	1,303	1.02%
2023/09/06	0.3	474.73	3.7	475.30	473.00	-3.5	1,307	-0.27%
2023/09/05	10.4	471.64	3.9	473.86	475.50	6.5	1,307	0.50%
2023/09/04	3.2	472.81	8.5	472.43	474.00	-5.3	1,318	-0.40%
2023/09/01	3.2	465.75	3.4	465.00	467.00	-0.2	1,326	-0.02%
2023/08/31	1.7	460.64	86.7	462.07	459.00	-85	1,325	-6.42%
2023/08/30	0.1	465.87	5.5	465.22	463.50	-5.4	1,321	-0.41%
2023/08/29	7.7	460.90	15.5	462.70	461.50	-7.7	1,329	-0.58%
2023/08/28	6.2	458.48	13.2	464.04	465.00	-7	1,323	-0.53%
2023/08/25	0.2	457.26	0	0.00	454.50	0.2	1,325	0.02%
2023/08/24	3.3	460.35	8.9	460.86	461.00	-5.7	1,337	-0.42%
2023/08/23	4.5	458.77	7.8	453.65	460.00	-3.3	1,364	-0.24%
2023/08/22	1.3	450.09	2.2	449.90	447.50	-0.9	1,385	-0.06%
2023/08/21	7.2	448.55	77.9	449.32	447.00	-70.7	1,398	-5.06%
2023/08/18	6.2	458.63	6.1	458.68	456.00	0.1	1,396	0.01%
2023/08/17	41.1	454.95	1.2	454.30	457.50	39.9	1,405	2.84%
2023/08/16	13.1	450.46	3	451.83	451.00	10.1	1,404	0.72%
2023/08/15	11.1	459.17	7.9	461.40	458.00	3.2	1,403	0.23%
2023/08/14	9.2	463.34	69.3	465.16	463.50	-60.1	1,414	-4.25%
2023/08/11	6.2	473.03	6	474.00	472.50	0.2	1,414	0.01%
2023/08/10	3.1	475.96	3	476.00	472.00	0.1	1,428	0.01%
2023/08/09	13.1	482.14	27	483.91	479.00	-13.8	1,421	-0.97%
2023/08/08	13.1	483.62	12	485.21	481.00	1.1	1,423	0.07%
2023/08/07	15	496.34	0.8	500.53	495.00	14.2	1,406	1.01%
2023/08/04	2.1	501.10	7	504.14	501.00	-4.9	1,408	-0.35%
2023/08/02	14.1	500.44	11	511.05	499.00	3.1	1,403	0.22%
2023/08/01	58	511.53	7	512.71	512.00	51	1,369	3.72%
2023/07/31	9.6	514.20	19	516.11	514.00	-9.3	1,359	-0.69%
2023/07/28	45.1	517.20	71	517.25	519.00	-25.9	1,357	-1.91%
2023/07/27	0.1	514.17	6	511.50	512.00	-5.9	1,391	-0.42%
2023/07/26	7.1	507.04	3	506.33	506.00	4.1	1,391	0.29%
2023/07/25	3.9	519.68	2	525.00	523.00	1.9	1,383	0.14%
2023/07/24	3.1	507.18	1	508.00	508.00	2.1	1,366	0.16%
2023/07/21	21.1	510.72	8	512.00	511.00	13.1	1,369	0.96%
2023/07/20	9.1	521.01	1	520.00	520.00	8.1	1,369	0.59%
2023/07/19	4.4	525.00	48.1	528.90	517.00	-43.8	1,359	-3.22%
2023/07/18	68.2	535.95	4	538.43	542.00	64.2	1,334	4.81%
2023/07/17	2.1	534.39	5.2	534.63	530.00	-3.2	1,298	-0.24%
2023/07/14	24.8	530.79	5.9	525.86	532.00	19	1,315	1.44%
2023/07/13	7.3	516.16	11.2	516.17	514.00	-3.9	1,286	-0.30%
2023/07/12	31.3	512.54	0	515.00	515.00	31.3	1,264	2.48%
2023/07/11	2.1	496.28	31.2	496.09	495.50	-29.1	1,228	-2.37%
2023/07/10	3.1	492.69	14.4	493.25	490.00	-11.3	1,249	-0.90%
2023/07/07	9.3	490.59	102.7	490.72	491.00	-93.4	1,255	-7.44%	大賣/
2023/07/06	4	496.27	2.3	496.56	493.50	1.7	1,253	0.14%
2023/07/05	0.1	502.00	4.8	500.18	500.00	-4.7	1,266	-0.37%
2023/07/04	1	504.02	0.5	505.00	503.00	0.5	1,266	0.04%
2023/07/03	1.1	497.19	1	497.50	498.00	0.1	1,267	0.01%
2023/06/30	1	497.06	0	0.00	497.00	1	1,292	0.08%
2023/06/29	0.1	496.52	1.3	497.58	498.00	-1.2	1,293	-0.10%
2023/06/28	2.1	493.94	5	492.78	491.00	-3	1,313	-0.23%
2023/06/27	0.3	496.24	2.2	493.60	494.00	-1.9	1,336	-0.14%
2023/06/26	5.1	493.24	2	490.00	491.50	3.1	1,335	0.23%
2023/06/21	79.3	496.25	1	497.50	493.50	78.3	1,335	5.86%
2023/06/20	0.1	509.00	8	507.38	507.00	-7.9	1,331	-0.59%
2023/06/19	3.2	508.89	7.3	512.71	511.00	-4.2	1,367	-0.31%
2023/06/16	0.2	514.78	10.1	512.43	513.00	-9.9	1,372	-0.72%
2023/06/15	1.1	514.09	22.1	515.77	516.00	-21	1,368	-1.53%
2023/06/14	3.2	512.18	1.1	512.27	512.00	2.1	1,409	0.15%
2023/06/13	20.1	517.80	72.5	518.70	518.00	-52.4	1,462	-3.58%
2023/06/12	0.1	510.77	87.7	509.95	509.00	-87.6	1,466	-5.97%
2023/06/09	33.1	511.00	5.2	511.50	511.00	27.9	1,481	1.89%
2023/06/08	8.1	508.00	20.6	509.25	507.00	-12.5	1,496	-0.84%
2023/06/07	21.1	513.85	1	513.00	514.00	20.1	1,504	1.34%
2023/06/06	6.1	511.00	11	509.83	511.00	-4.8	1,506	-0.32%
2023/06/05	66.1	513.14	10	514.80	513.00	56.1	1,515	3.70%
2023/06/02	44.1	505.11	1	505.00	505.00	43.1	1,531	2.81%
2023/06/01	1.1	505.09	0	0.00	504.00	1.1	1,540	0.07%
2023/05/31	0.1	505.00	6	509.83	504.00	-5.9	1,563	-0.38%
2023/05/30	5.1	507.80	8	502.86	509.00	-2.8	1,566	-0.18%
2023/05/29	32.1	510.81	18.9	509.65	507.00	13.2	1,584	0.84%
2023/05/26	7	498.94	24.9	502.52	499.00	-17.9	1,568	-1.14%
2023/05/25	4.2	489.47	0	491.00	491.50	4.2	1,559	0.27%
2023/05/24	0.1	489.91	0	0.00	492.00	0.1	1,566	0.01%
2023/05/23	5.3	490.98	3.2	491.18	491.00	2.1	1,569	0.14%
2023/05/22	36.4	482.93	0	0.00	482.00	36.4	1,564	2.33%
2023/05/19	57.2	484.34	0	485.88	484.50	57.2	1,568	3.64%
2023/05/18	3.1	484.52	1.1	484.53	484.50	2.1	1,564	0.13%
2023/05/17	25.2	475.78	25	477.90	476.50	0.2	1,561	0.01%
2023/05/16	8.1	475.89	85	476.51	475.50	-76.9	1,568	-4.90%
2023/05/15	28.3	465.15	9.6	467.18	465.00	18.7	1,582	1.18%
2023/05/12	49.5	464.87	1.2	464.90	464.00	48.3	1,595	3.03%
2023/05/11	54.2	467.72	0	468.00	466.50	54.2	1,594	3.40%
2023/05/10	11.2	471.12	2	477.00	471.00	9.2	1,612	0.57%
2023/05/09	0.3	478.60	1.3	477.27	477.00	-1.1	1,620	-0.06%
2023/05/08	2.3	481.34	3	480.33	479.50	-0.7	1,648	-0.04%
2023/05/05	0.2	478.25	0	478.50	479.00	0.2	1,667	0.01%
2023/05/04	11.3	474.44	1	476.50	475.00	10.3	1,707	0.60%
2023/05/03	13.1	474.92	1	474.00	472.50	12.1	1,713	0.71%
2023/05/02	4.2	483.32	8	489.94	491.00	-3.8	1,702	-0.22%
2023/04/28	5.2	482.31	0	0.00	481.00	5.2	1,778	0.29%
2023/04/27	4.1	475.94	0	0.00	482.00	4.1	1,788	0.23%
2023/04/26	18.2	473.01	10	474.65	476.50	8.2	1,821	0.45%
2023/04/25	2.1	478.19	0	0.00	478.50	2.1	1,846	0.11%
2023/04/24	0.2	478.41	0	0.00	477.00	0.2	1,855	0.01%
2023/04/21	1.2	483.08	0	0.00	477.00	1.2	1,880	0.06%
2023/04/20	0.2	482.63	0.2	483.00	482.00	0	1,892	0.00%
2023/04/19	6.1	487.09	143.3	485.66	481.00	-137.1	1,930	-7.11%	大賣/鉅額交易
2023/04/18	17.2	499.53	16.9	501.25	497.50	0.3	1,898	0.02%
2023/04/17	7.1	509.00	2.3	508.55	507.00	4.8	1,900	0.25%
2023/04/14	0.2	518.00	3.1	517.32	514.00	-2.9	1,911	-0.15%
2023/04/13	5.4	510.92	36	512.17	517.00	-30.6	1,919	-1.59%
2023/04/12	15.9	515.85	9	516.00	518.00	6.9	1,901	0.36%
2023/04/11	2.2	521.09	5	522.00	522.00	-2.8	1,904	-0.15%
2023/04/10	52.2	523.41	9	525.67	519.00	43.2	1,914	2.26%
2023/04/07	25.4	513.06	0	0.00	513.00	25.4	1,899	1.34%
2023/04/06	21.3	513.16	0	0.00	512.00	21.3	1,899	1.12%
2023/03/31	13.3	520.42	15	523.07	518.00	-1.8	1,918	-0.09%
2023/03/30	17.3	513.86	0.1	512.75	515.00	17.2	1,905	0.90%
2023/03/29	31.3	509.25	3	512.36	511.00	28.3	1,915	1.48%
2023/03/28	16.3	521.04	9	525.63	517.00	7.2	1,917	0.38%
2023/03/27	1.7	526.29	9	528.00	528.00	-7.3	1,907	-0.38%
2023/03/24	5.5	525.08	18.1	527.11	525.00	-12.6	1,921	-0.66%
2023/03/23	2.4	521.72	1	523.91	526.00	1.4	1,916	0.07%
2023/03/22	1.5	516.91	9	517.77	523.00	-7.5	1,904	-0.39%
2023/03/21	0.1	507.57	1	507.00	509.00	-0.9	1,883	-0.05%
2023/03/20	1.1	508.70	35	503.34	506.00	-33.9	1,889	-1.80%
2023/03/17	8.1	501.78	10.8	500.83	502.00	-2.7	1,896	-0.14%
2023/03/16	53.4	501.44	60.7	497.70	505.00	-7.3	1,864	-0.39%
2023/03/15	7.1	489.76	43.3	490.62	487.50	-36.2	1,844	-1.96%
2023/03/14	0.5	491.55	7.3	492.33	488.50	-6.8	1,835	-0.37%
2023/03/13	45.4	497.50	1.6	494.72	497.00	43.8	1,835	2.39%
2023/03/10	0.5	505.39	0	507.00	504.00	0.5	1,829	0.03%
2023/03/09	100.1	515.45	1.7	515.88	514.00	98.4	1,864	5.28%
2023/03/08	1.5	512.94	5.2	512.23	517.00	-3.7	1,879	-0.19%
2023/03/07	0	518.40	12.7	518.40	515.00	-12.6	1,900	-0.67%
2023/03/06	6.1	509.87	0.1	510.00	510.00	6.1	1,897	0.32%
2023/03/03	7.4	506.15	0.1	512.00	504.00	7.3	1,917	0.38%
2023/03/02	22.8	508.89	1	508.00	508.00	21.8	1,953	1.12%
2023/03/01	10	507.70	0	0.00	512.00	10	1,982	0.50%
2023/02/24	29.1	515.11	3	527.67	512.00	26.1	1,982	1.32%
2023/02/23	2	525.00	2	517.00	525.00	0	1,983	0.00%
2023/02/22	17.1	508.77	9	510.00	511.00	8	2,040	0.39%
2023/02/21	4	521.00	2	524.00	523.00	2	2,073	0.10%
2023/02/20	3	519.00	5	519.80	521.00	-2	2,164	-0.09%
2023/02/17	53.3	514.83	0.1	518.00	517.00	53.2	2,283	2.33%
2023/02/16	9	519.67	0.1	521.00	519.00	8.9	2,347	0.38%
2023/02/15	24	516.13	5.1	516.59	513.00	18.9	2,482	0.76%
2023/02/14	6	521.83	2	523.50	524.00	4	2,580	0.16%
2023/02/13	6	519.17	48	520.35	523.00	-42	2,613	-1.61%
2023/02/10	5.1	530.47	2.1	533.53	531.00	3	2,653	0.11%
2023/02/09	0	0.00	26	540.38	543.00	-26	2,682	-0.97%
2023/02/08	23	539.65	2	541.50	540.00	21	2,716	0.77%
2023/02/07	6	526.00	9.2	528.28	526.00	-3.2	2,755	-0.12%
2023/02/06	13.4	525.08	2	528.50	524.00	11.4	2,853	0.40%
2023/02/03	1.1	540.00	3.1	542.26	542.00	-2	2,857	-0.07%
2023/02/02	5	536.40	3	540.00	547.00	2	2,880	0.07%
2023/02/01	7.1	524.01	8	524.75	527.00	-0.9	2,873	-0.03%
2023/01/31	5	520.60	11.1	521.83	523.00	-6.1	2,892	-0.21%
2023/01/30	36.7	521.32	9.1	516.54	530.00	27.6	2,883	0.96%
2023/01/17	4.7	489.21	0	0.00	493.00	4.7	2,823	0.17%
2023/01/16	7.5	492.04	8.1	490.82	493.50	-0.6	2,834	-0.02%
2023/01/13	3.1	483.31	36	485.35	486.00	-32.9	2,810	-1.17%
2023/01/12	0.3	477.09	42	477.19	481.00	-41.7	2,796	-1.49%
2023/01/11	10.3	475.67	12	476.96	477.00	-1.7	2,791	-0.06%
2023/01/10	55.1	468.21	7	469.21	470.00	48.1	2,790	1.72%
2023/01/09	33.6	461.50	109.4	463.58	468.00	-75.9	2,799	-2.71%	大賣/
2023/01/06	0.1	442.11	17.5	443.10	445.00	-17.4	2,772	-0.63%
2023/01/05	12	439.75	2.2	437.00	436.00	9.9	2,791	0.35%
2023/01/04	0	0.00	4	442.19	443.00	-4	2,809	-0.14%
2023/01/03	28.2	432.62	42	435.93	438.00	-13.8	2,842	-0.49%
2022/12/30	11.2	428.77	11.1	435.30	427.50	0.1	2,854	0.00%
2022/12/29	68.1	424.79	7.1	426.97	430.50	61.1	2,868	2.13%
2022/12/28	43	428.58	0	433.50	428.00	43	2,899	1.48%
2022/12/27	1	440.12	1.4	438.58	440.00	-0.4	2,910	-0.01%
2022/12/26	4.3	437.16	0.2	437.46	438.00	4.1	2,937	0.14%
2022/12/23	25.4	434.74	6.2	436.15	435.50	19.3	2,979	0.65%
2022/12/22	1.1	445.82	0.2	448.76	447.00	0.9	2,987	0.03%
2022/12/21	1	444.00	2	444.50	441.50	-1	3,010	-0.03%
2022/12/20	24.1	448.11	2.9	445.95	443.50	21.2	3,051	0.69%
2022/12/19	47.4	453.70	7.5	455.16	455.50	39.9	3,079	1.30%
2022/12/16	79.2	458.08	17.5	458.18	455.50	61.7	3,084	2.00%
2022/12/15	1	469.96	2.6	471.20	471.50	-1.6	3,080	-0.05%
2022/12/14	1.1	462.69	10.4	467.50	470.50	-9.4	3,097	-0.30%
2022/12/13	7.3	456.99	8.8	459.45	454.50	-1.5	3,089	-0.05%
2022/12/12	15	454.27	5.3	457.58	460.50	9.7	3,086	0.31%
2022/12/09	4	465.02	16.1	466.35	463.00	-12.1	3,108	-0.39%
2022/12/08	2.1	461.49	43.7	462.40	464.00	-41.6	3,111	-1.34%
2022/12/07	12	464.73	49.3	466.24	462.00	-37.2	3,132	-1.19%
2022/12/06	1	476.79	5.5	478.66	476.50	-4.5	3,112	-0.14%
2022/12/05	2	488.00	6.1	491.94	485.50	-4.1	3,110	-0.13%
2022/12/02	0	485.00	19.4	487.22	489.00	-19.4	3,109	-0.62%
2022/12/01	16.2	487.24	25.8	486.87	486.00	-9.6	3,123	-0.31%
2022/11/30	6.2	473.26	1.5	470.78	470.00	4.7	3,087	0.15%
2022/11/29	11.1	463.14	12.2	464.82	465.00	-1.1	3,087	-0.04%
2022/11/28	5	471.80	20.1	472.51	472.00	-15.1	3,071	-0.49%
2022/11/25	21	482.88	10.7	479.47	480.00	10.3	3,082	0.33%
2022/11/24	8	482.13	12	477.09	484.50	-4	3,066	-0.13%
2022/11/23	25.3	472.77	2.8	473.58	466.00	22.5	3,034	0.74%
2022/11/22	12.1	469.85	7.6	469.60	476.50	4.5	3,032	0.15%
2022/11/21	11	475.41	15.6	478.24	475.00	-4.6	3,019	-0.15%
2022/11/18	9	476.11	4.2	476.89	476.00	4.8	3,014	0.16%
2022/11/17	9	486.28	4	487.38	486.00	5	2,952	0.17%
2022/11/16	20	495.13	58	495.71	495.00	-38	2,918	-1.30%
2022/11/15	40	486.15	12	475.08	499.00	28	2,841	0.99%
2022/11/14	25	462.66	26.2	461.12	463.50	-1.2	2,743	-0.04%
2022/11/11	145.2	448.72	98.4	457.38	460.00	46.8	2,687	1.74%	大買/
2022/11/10	27.4	411.97	85.1	414.05	424.00	-57.7	2,573	-2.24%
2022/11/09	2.3	399.35	1	401.00	402.00	1.3	2,506	0.05%
2022/11/08	12.1	398.62	21	394.79	391.00	-8.9	2,482	-0.36%
2022/11/07	4.3	386.44	7.1	381.80	382.50	-2.8	2,425	-0.11%
2022/11/04	8.1	375.86	22	372.93	379.50	-13.9	2,415	-0.58%
2022/11/03	1.6	364.39	3	369.00	372.00	-1.4	2,390	-0.06%
2022/11/02	46	367.53	14	368.18	362.50	32	2,358	1.36%
2022/11/01	2.2	358.64	0.9	359.07	359.50	1.3	2,257	0.06%
2022/10/31	68.5	358.59	5.9	355.63	358.50	62.6	2,272	2.75%
2022/10/28	6.1	346.25	5	346.60	350.00	1.1	2,254	0.05%
2022/10/27	9.1	353.78	2	351.75	354.00	7.1	2,250	0.32%
2022/10/26	1.5	338.93	7.9	335.65	341.50	-6.4	2,251	-0.29%
2022/10/25	11.1	339.18	2	337.75	335.50	9.1	2,242	0.41%
2022/10/24	7.4	349.95	0	0.00	340.50	7.4	2,264	0.33%
2022/10/21	6.2	342.47	0	0.00	339.00	6.2	2,266	0.27%
2022/10/20	3	339.83	1	337.50	341.00	2	2,280	0.09%
2022/10/19	1	351.50	1.6	348.89	342.50	-0.6	2,289	-0.03%
2022/10/18	0	0.00	15.1	347.67	350.00	-15.1	2,305	-0.65%
2022/10/17	10	336.95	23.2	339.47	351.50	-13.2	2,354	-0.56%
2022/10/14	2.9	350.62	9	349.44	353.00	-6.1	2,372	-0.26%
2022/10/13	11	337.63	10.6	338.77	333.50	0.4	2,417	0.02%
2022/10/12	7.5	344.38	12.2	348.16	344.00	-4.7	2,419	-0.19%
2022/10/11	13	345.54	17.1	352.44	340.50	-4.1	2,422	-0.17%
2022/10/07	7.2	380.79	1	377.50	374.00	6.2	2,419	0.26%
2022/10/06	9.1	384.61	9	386.11	388.50	0.1	2,431	0.00%
2022/10/05	1.1	384.68	10	386.90	384.50	-8.9	2,444	-0.36%
2022/10/04	8	374.64	7	375.21	376.50	1	2,452	0.04%
2022/10/03	11.3	355.84	5.1	357.06	359.00	6.2	2,449	0.25%
2022/09/30	15.4	358.16	9	352.72	366.50	6.4	2,450	0.26%
2022/09/29	4.1	363.98	9.1	362.67	359.50	-5	2,451	-0.20%
2022/09/28	14	367.11	5.1	362.04	362.00	8.9	2,461	0.36%
2022/09/27	28.1	376.76	23	374.67	378.00	5.1	2,458	0.21%
2022/09/26	15.1	389.58	186.3	390.26	382.00	-171.3	2,447	-7.00%	大賣/鉅額交易
2022/09/23	3.1	408.47	1.9	412.84	408.00	1.2	2,455	0.05%
2022/09/22	0	418.50	15.4	413.48	416.50	-15.4	2,497	-0.62%
2022/09/21	33	426.77	8	426.81	422.50	25	2,562	0.98%
2022/09/20	2	434.00	5	437.20	434.00	-3	2,603	-0.12%
2022/09/19	3.1	433.54	50	429.68	431.50	-46.9	2,630	-1.78%
2022/09/16	6	435.08	4.3	437.13	432.00	1.7	2,637	0.06%
2022/09/15	9	456.89	1.1	453.32	450.00	7.9	2,637	0.30%
2022/09/14	7.2	448.23	5	449.90	455.00	2.2	2,663	0.08%
2022/09/13	9	468.72	2	467.00	464.00	7	2,660	0.26%
2022/09/12	9	467.83	23.4	470.47	468.50	-14.4	2,681	-0.54%
2022/09/08	9	458.61	0	0.00	458.00	9	2,706	0.33%
2022/09/07	3.4	440.26	5.2	440.39	440.00	-1.8	2,715	-0.06%
2022/09/06	0	0.00	2	456.50	452.00	-2	2,699	-0.07%
2022/09/05	11.1	455.18	2.3	454.29	453.00	8.9	2,704	0.33%
2022/09/02	1	473.00	0.2	472.00	466.00	0.8	2,719	0.03%
2022/09/01	7.2	472.64	10.4	471.55	471.50	-3.2	2,727	-0.12%
2022/08/31	7.2	477.59	7	480.79	486.00	0.2	2,755	0.01%
2022/08/30	17	477.50	6	477.16	482.00	11	2,744	0.40%
2022/08/29	6.1	471.62	1	469.00	471.00	5.1	2,740	0.19%
2022/08/26	1.1	499.73	1.1	504.27	500.00	0	2,726	0.00%
2022/08/25	0.1	498.50	5	502.20	501.00	-4.9	2,747	-0.18%
2022/08/24	4	490.63	2	492.00	489.00	2	2,761	0.07%
2022/08/23	6.1	490.01	5	491.70	490.50	1.1	2,831	0.04%
2022/08/22	7.2	500.51	11	503.27	497.00	-3.9	2,895	-0.13%
2022/08/19	0	0.00	3	508.00	514.00	-3	2,890	-0.10%
2022/08/18	8.1	496.66	10	496.55	506.00	-1.9	2,873	-0.07%
2022/08/17	4.1	503.85	6.1	507.83	503.00	-2	2,864	-0.07%
2022/08/16	45.1	510.58	5.1	501.09	509.00	40	2,871	1.39%
2022/08/15	22.1	494.93	9	488.33	495.00	13.1	2,840	0.46%
2022/08/12	1	485.00	20	482.65	484.50	-19	2,828	-0.67%
2022/08/11	10.1	477.59	79	481.70	481.50	-68.9	2,846	-2.42%
2022/08/10	8.2	467.17	50	466.08	464.00	-41.8	2,850	-1.47%
2022/08/09	28.4	476.40	15	475.87	475.00	13.4	2,861	0.47%
2022/08/08	6	471.67	5	474.00	474.00	1	2,896	0.03%
2022/08/05	83	470.48	3	473.00	475.50	80	2,966	2.70%
2022/08/04	15	450.17	10	450.40	448.00	5	2,946	0.17%
2022/08/03	10.3	454.03	90	454.96	457.50	-79.7	2,951	-2.70%
2022/08/02	8	446.50	7	445.64	455.00	1	2,956	0.03%
2022/08/01	5.1	455.75	2	458.50	462.50	3.1	2,954	0.10%
2022/07/29	19	460.55	2	464.75	454.00	17	2,974	0.57%
2022/07/28	9.1	460.81	24	463.02	459.00	-14.9	2,996	-0.50%
2022/07/27	4	450.00	1	451.00	459.50	3	3,024	0.10%
2022/07/26	26.1	447.34	13	446.54	446.00	13.1	3,003	0.44%
2022/07/25	62.1	461.14	9	461.61	461.00	53.1	2,993	1.77%
2022/07/22	6	469.68	13	476.08	478.00	-7	2,992	-0.23%
2022/07/21	8.1	454.31	5	456.40	465.00	3.1	3,011	0.10%
2022/07/20	6	446.33	20	443.98	449.50	-14	3,009	-0.47%
2022/07/19	13.1	425.35	11	426.86	430.50	2.1	2,986	0.07%
2022/07/18	4	435.25	3	436.50	436.50	1	2,973	0.03%
2022/07/15	6.1	425.57	2	424.00	435.50	4.1	2,952	0.14%
2022/07/14	9	409.78	0	0.00	422.00	9	2,945	0.31%
2022/07/13	0.1	408.00	2	424.00	408.50	-2	2,908	-0.07%
2022/07/12	2.1	407.33	172	410.81	403.50	-169.9	2,880	-5.90%	大賣/鉅額交易
2022/07/11	7.1	435.81	2.2	437.04	435.50	4.9	2,857	0.17%
2022/07/08	11.1	439.44	12	435.04	433.50	-0.9	2,844	-0.03%
2022/07/07	24	422.69	100	420.45	423.50	-76	2,822	-2.69%
2022/07/06	18.1	421.57	14	416.61	407.50	4.1	2,814	0.15%
2022/07/05	29	429.52	8	428.06	428.00	21	2,787	0.75%
2022/07/04	31.1	434.67	6	436.33	430.50	25.1	2,771	0.91%
2022/07/01	86	441.05	17	445.88	436.50	69	2,738	2.52%
2022/06/30	29.1	460.50	18	462.95	453.00	11.1	2,687	0.41%
2022/06/29	56	470.27	19	474.76	475.50	37	2,631	1.41%
2022/06/28	17.3	498.75	3	492.52	493.00	14.2	2,549	0.56%
2022/06/27	28	518.14	3	514.33	519.00	25	2,498	1.00%
2022/06/24	0.1	502.00	0	0.00	492.00	0.1	2,467	0.00%
2022/06/23	10.1	496.75	13.3	495.82	497.00	-3.3	2,459	-0.13%
2022/06/22	2.1	507.47	15	512.00	501.00	-12.9	2,455	-0.53%
2022/06/21	19	516.25	0.2	506.67	521.00	18.9	2,429	0.78%
2022/06/20	5.2	532.40	38	514.34	502.00	-32.8	2,415	-1.36%
2022/06/17	6	532.17	11	538.73	530.00	-5	2,381	-0.21%
2022/06/16	2.1	592.18	4	563.50	558.00	-1.9	2,362	-0.08%
2022/06/15	4	582.00	7	579.29	576.00	-3	2,360	-0.13%
2022/06/14	16	571.75	7	574.86	584.00	9	2,421	0.37%
2022/06/13	8.1	588.54	10	587.70	577.00	-1.9	2,456	-0.08%
2022/06/10	54.1	613.36	9	612.78	617.00	45.1	2,452	1.84%
2022/06/09	24	623.63	68	631.26	625.00	-44	2,452	-1.79%
2022/06/08	2.1	606.05	0	0.00	606.00	2.1	2,400	0.09%
2022/06/07	4	607.25	1	605.00	608.00	3	2,419	0.12%
2022/06/06	0.2	618.00	0	0.00	618.00	0.2	2,428	0.01%
2022/06/02	2	617.00	0	0.00	626.00	2	2,463	0.08%
2022/06/01	3.4	617.03	1	624.00	622.00	2.4	2,500	0.09%
2022/05/31	293.1	622.59	35.1	611.62	624.00	258.1	2,499	10.33%	大買/鉅額交易
2022/05/30	4	599.75	9	601.78	604.00	-5	2,425	-0.21%
2022/05/27	7.1	552.75	2	554.50	557.00	5.1	2,347	0.22%
2022/05/26	0	539.00	0	552.00	538.00	0	2,358	0.00%
2022/05/25	4.1	542.72	1	546.00	547.00	3.1	2,377	0.13%
2022/05/24	23	543.16	0	0.00	540.00	23	2,407	0.96%
2022/05/23	3.1	570.23	45	574.33	567.00	-41.9	2,377	-1.76%
2022/05/20	5	572.40	11	575.80	574.00	-6	2,382	-0.25%
2022/05/19	3	562.31	49	559.63	575.00	-46	2,374	-1.94%
2022/05/18	9.1	578.02	64	582.17	575.00	-54.9	2,354	-2.33%
2022/05/17	9	567.11	3	569.67	574.00	6	2,334	0.26%
2022/05/16	26.7	569.48	15	571.67	561.00	11.7	2,328	0.50%
2022/05/13	15	555.33	3	540.00	556.00	12	2,284	0.53%
2022/05/12	30	530.00	14	519.00	514.00	16	2,236	0.72%
2022/05/11	21	536.48	6	533.33	533.00	15	2,286	0.66%
2022/05/10	26	528.12	2	526.00	527.00	24	2,348	1.02%
2022/05/09	31	532.90	10	528.70	528.00	21	2,396	0.88%
2022/05/06	5	549.60	16	551.88	554.00	-11	2,483	-0.44%
2022/05/05	5.1	560.13	13	561.62	569.00	-8	2,574	-0.31%
2022/05/04	66	545.56	6	545.33	543.00	60	2,529	2.37%
2022/05/03	2	515.00	0	0.00	519.00	2	2,508	0.08%
2022/04/29	1	524.95	20	530.00	520.00	-19	2,569	-0.74%
2022/04/28	0	514.00	55	514.85	516.00	-55	2,592	-2.12%
2022/04/27	10.2	499.32	28	501.05	498.00	-17.8	2,596	-0.69%
2022/04/26	2	535.00	22	538.86	531.00	-20	2,571	-0.78%
2022/04/25	0	0.00	50.5	551.95	549.00	-50.5	2,611	-1.93%
2022/04/22	1	580.02	25.5	581.57	579.00	-24.5	2,619	-0.93%
2022/04/21	0	0.00	30	590.50	592.00	-30	2,645	-1.13%
2022/04/20	1.1	594.05	13.5	592.74	580.00	-12.4	2,695	-0.46%
2022/04/19	1	600.00	2	609.00	601.00	-1	2,754	-0.04%
2022/04/18	0	0.00	2	603.00	600.00	-2	2,788	-0.07%
2022/04/15	6	601.86	60	605.35	602.00	-54	2,794	-1.93%
2022/04/14	1	621.96	56	619.46	623.00	-55	2,796	-1.97%
2022/04/13	0	619.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	6.2	616.32	10	612.10	612.00	-3.9	2,839	-0.14%
2022/04/11	5.1	637.75	2	631.00	630.00	3.1	2,830	0.11%
2022/04/08	2.1	653.19	0	0.00	654.00	2.1	2,850	0.07%
2022/04/07	1	666.05	0.1	667.00	663.00	0.9	2,862	0.03%
2022/04/06	1	665.00	0	0.00	666.00	1	2,896	0.03%
2022/04/01	1	666.00	0	0.00	675.00	1	2,917	0.03%
2022/03/31	0	672.00	1	674.00	671.00	-1	2,950	-0.03%
2022/03/30	1	672.00	0	0.00	672.00	1	2,961	0.03%
2022/03/29	0	666.33	0	0.00	665.00	0	3,028	0.00%
2022/03/28	0.2	666.00	0	0.00	661.00	0.2	3,022	0.00%
2022/03/25	6	672.01	12	679.41	671.00	-6	3,013	-0.20%
2022/03/24	1	668.23	1	674.00	685.00	0	2,991	0.00%
2022/03/23	8	675.00	30	673.13	673.00	-22	2,997	-0.73%
2022/03/22	1	669.00	0	0.00	674.00	1	3,025	0.03%
2022/03/21	3	684.00	31	681.81	674.00	-28	3,033	-0.92%
2022/03/17	43	666.51	64.3	677.21	679.00	-21.3	3,000	-0.71%
2022/03/16	0	0.00	1.2	628.26	634.00	-1.2	2,934	-0.04%
2022/03/15	0	618.00	1	634.00	606.00	-1	2,888	-0.03%
2022/03/14	3	642.67	1.3	641.25	642.00	1.7	2,880	0.06%
2022/03/11	0	634.00	4	634.25	638.00	-4	2,886	-0.14%
2022/03/10	42.5	644.04	5	641.80	640.00	37.5	2,894	1.30%
2022/03/09	1	629.00	9.1	627.48	629.00	-8.1	2,881	-0.28%
2022/03/08	20.3	618.44	30	621.17	615.00	-9.7	2,874	-0.34%
2022/03/07	3	630.63	68	636.10	625.00	-65	2,849	-2.28%
2022/03/04	0	684.29	0	0.00	671.00	0	2,799	0.00%
2022/03/03	1	702.78	16.1	700.96	690.00	-15.1	2,801	-0.54%
2022/03/02	0.1	696.00	0	0.00	698.00	0.1	2,822	0.00%
2022/03/01	2	685.00	11	691.64	700.00	-9	2,839	-0.32%
2022/02/25	2.1	685.95	31	685.90	688.00	-29	2,907	-1.00%
2022/02/24	51	696.12	53	688.34	686.00	-2	2,908	-0.07%
2022/02/23	20	707.20	0	0.00	710.00	20	2,923	0.68%
2022/02/22	6.2	709.94	5	704.40	705.00	1.2	2,936	0.04%
2022/02/21	36.1	717.35	2	719.00	720.00	34.1	2,919	1.17%
2022/02/18	0.2	717.52	0	0.00	715.00	0.2	2,926	0.01%
2022/02/17	3	716.00	0	0.00	717.00	3	2,919	0.10%
2022/02/16	41.1	724.23	27.5	722.60	722.00	13.7	2,917	0.47%
2022/02/15	4	723.75	1	719.00	719.00	3	2,924	0.10%
2022/02/14	9	724.44	7	722.86	719.00	2	2,917	0.07%
2022/02/11	7.2	721.82	4	732.00	735.00	3.2	2,921	0.11%
2022/02/10	25.9	716.82	17	734.65	732.00	8.9	2,865	0.31%
2022/02/09	36.1	699.23	36	697.00	699.00	0.1	2,804	0.00%
2022/02/08	6	713.32	55.4	701.87	694.00	-49.4	2,763	-1.79%
2022/02/07	47.1	719.96	43	720.58	720.00	4.1	2,658	0.15%
2022/01/26	0	768.00	1	771.00	771.00	-1	2,581	-0.04%
2022/01/25	6.1	769.53	6	768.00	769.00	0.1	2,621	0.00%
2022/01/24	1.6	783.00	111	784.69	781.00	-109.4	2,620	-4.17%	大賣/鉅額交易
2022/01/21	1.2	781.18	54	771.91	764.00	-52.8	2,591	-2.04%
2022/01/20	3.4	788.72	2	799.50	785.00	1.4	2,557	0.05%
2022/01/19	77.2	793.68	32.3	788.34	795.00	44.9	2,525	1.78%
2022/01/18	8	820.79	7	810.14	800.00	1	2,476	0.04%
2022/01/17	24.2	839.55	4	840.50	841.00	20.2	2,431	0.83%
2022/01/14	82.1	858.55	70	855.57	860.00	12.1	2,393	0.51%
2022/01/13	28	886.29	3.1	878.68	884.00	24.9	2,366	1.05%
2022/01/12	126	869.77	11.2	870.26	872.00	114.8	2,330	4.93%	大買/鉅額交易
2022/01/11	13.2	830.87	14	824.00	820.00	-0.8	2,252	-0.03%
2022/01/10	1.2	836.00	1	827.00	838.00	0.2	2,225	0.01%
2022/01/07	6.1	857.74	6	841.67	834.00	0.1	2,242	0.00%
2022/01/06	22.4	856.54	16.1	851.52	845.00	6.3	2,238	0.28%
2022/01/05	33	880.09	18	883.39	879.00	15	2,240	0.67%
2022/01/04	5	885.20	1.1	885.36	885.00	3.9	2,239	0.17%
2022/01/03	32	882.84	2	877.50	871.00	30	2,234	1.34%
2021/12/30	10	887.20	0.3	884.33	888.00	9.7	2,236	0.43%
2021/12/29	14.1	894.21	24.2	880.59	875.00	-10.1	2,236	-0.45%
2021/12/28	45.1	870.12	26.1	873.13	872.00	19	2,230	0.85%
2021/12/27	63.1	860.38	18.1	859.08	857.00	45	2,238	2.01%
2021/12/24	2	842.00	2	845.01	846.00	0	2,234	0.00%
2021/12/23	71	846.22	7	845.84	846.00	64	2,237	2.86%
2021/12/20	0	0.00	4	801.25	802.00	-4	2,215	-0.18%
2021/12/17	2	806.00	3	806.00	806.00	-1	2,219	-0.05%
2021/12/16	14	823.71	2	817.50	821.00	12	2,223	0.54%
2021/12/15	0	796.00	13	793.15	798.00	-13	2,197	-0.59%
2021/12/14	2	796.51	6	798.83	795.00	-4	2,193	-0.18%
2021/12/13	2	812.49	1	810.00	804.00	1	2,186	0.05%
2021/12/10	3	811.33	1	814.00	813.00	2	2,201	0.09%
2021/12/09	1	806.00	2	815.00	809.00	-1	2,201	-0.05%
2021/12/08	3	814.67	4	807.75	806.00	-1	2,203	-0.05%
2021/12/07	3	800.67	6	805.33	801.00	-3	2,206	-0.14%
2021/12/06	19	817.89	3	826.67	812.00	16	2,189	0.73%
2021/12/03	150	811.91	4	818.00	819.00	146	2,190	6.67%	大買/鉅額交易
2021/12/02	23.1	799.58	7	802.57	802.00	16.1	2,200	0.73%
2021/12/01	18.4	811.36	1	815.00	813.00	17.4	2,217	0.78%
2021/11/30	5	837.80	37	831.30	815.00	-32	2,207	-1.45%
2021/11/29	17	816.71	4	817.51	826.00	13	2,201	0.59%
2021/11/26	2.1	819.99	54	813.48	808.00	-51.9	2,189	-2.37%
2021/11/25	3	850.33	1	850.00	846.00	2	2,179	0.09%
2021/11/24	68	870.66	22	862.74	852.00	46	2,195	2.09%
2021/11/23	2.1	830.06	21	836.85	834.00	-18.9	2,138	-0.89%
2021/11/22	14	842.71	1	845.00	844.00	13	2,175	0.60%
2021/11/19	2	818.99	1	810.00	810.00	1	2,182	0.05%
2021/11/18	1	802.00	1	807.00	808.00	0	2,193	0.00%
2021/11/17	1	803.00	10	802.10	804.00	-9	2,201	-0.41%
2021/11/16	6	802.17	5	795.20	796.00	1	2,203	0.05%
2021/11/15	1	793.03	1	799.00	799.00	0	2,215	0.00%
2021/11/12	3	811.33	2	799.04	786.00	1	2,228	0.04%
2021/11/10	21	800.71	239.7	795.57	795.00	-218.7	2,231	-9.80%	大賣/鉅額交易
2021/11/09	0	0.00	22	776.09	779.00	-22	2,219	-0.99%
2021/11/08	0.1	770.09	12	763.17	758.00	-11.9	2,240	-0.53%
2021/11/05	13	774.31	13	771.62	773.00	0	2,243	0.00%
2021/11/04	88	759.14	3	757.00	755.00	85	2,220	3.83%
2021/11/03	5.1	751.46	18	761.94	751.00	-12.9	2,217	-0.58%
2021/11/02	34.2	792.85	10.1	769.92	771.00	24.1	2,191	1.10%
2021/11/01	36.2	776.98	0	0.00	780.00	36.2	2,137	1.69%
2021/10/29	13	766.46	2	762.50	760.00	11	2,149	0.51%
2021/10/26	1.1	753.82	0	0.00	743.00	1.1	2,099	0.05%
2021/10/25	30	743.67	0	0.00	749.00	30	2,094	1.43%
2021/10/22	11	765.09	35	763.57	760.00	-24	2,077	-1.16%
2021/10/21	0.1	767.00	8	771.50	761.00	-7.9	2,075	-0.38%
2021/10/20	13	775.85	16	774.44	770.00	-3	2,067	-0.15%
2021/10/19	1	769.00	19	759.68	770.00	-18	2,047	-0.88%
2021/10/18	1.1	749.36	3.1	748.29	748.00	-2	2,036	-0.10%
2021/10/15	55.1	763.36	1	763.00	763.00	54.1	2,037	2.65%
2021/10/14	1	747.00	0	746.40	743.00	1	2,022	0.05%
2021/10/13	5	746.21	1	740.01	734.00	4	2,003	0.20%
2021/10/12	1.1	769.73	0	771.32	765.00	1	1,968	0.05%
2021/10/08	154.1	781.73	10.1	783.29	782.00	144.1	1,951	7.38%	大買/鉅額交易
2021/10/07	59.1	776.29	2	766.50	784.00	57.1	1,941	2.94%
2021/10/06	2	743.50	1	765.00	739.00	1	1,956	0.05%
2021/10/05	23	713.30	4	748.25	749.00	19	1,935	0.98%
2021/10/04	6.1	739.84	0	0.00	736.00	6.1	1,913	0.32%
2021/10/01	0	0.00	1	767.00	767.00	-1	1,892	-0.05%
2021/09/30	5.1	797.25	2	798.00	795.00	3.1	1,859	0.17%
2021/09/29	2.2	804.32	4	799.75	798.00	-1.8	1,843	-0.10%
2021/09/28	3.2	832.94	3	833.67	830.00	0.2	1,829	0.01%
2021/09/27	5	845.40	5	844.80	844.00	0	1,821	0.00%
2021/09/24	0	0.00	5	861.40	853.00	-5	1,840	-0.27%
2021/09/23	203	871.24	0	868.25	859.00	203	1,885	10.77%	大買/鉅額交易
2021/09/22	3	848.02	3	849.00	845.00	0	1,908	0.00%
2021/09/17	1	879.00	1	878.00	879.00	0	1,896	0.00%
2021/09/16	2	895.50	4	879.25	875.00	-2	1,916	-0.10%
2021/09/15	4	899.75	2	899.00	888.00	2	1,970	0.10%
2021/09/14	11	901.00	0	0.00	895.00	11	1,992	0.55%
2021/09/13	4.1	898.90	18	903.56	895.00	-13.9	2,000	-0.69%
2021/09/10	9	915.44	15	886.86	920.00	-6	2,004	-0.30%
2021/09/09	8	874.88	1.1	882.76	891.00	6.9	2,029	0.34%
2021/09/07	1	878.00	6.1	885.56	873.00	-5.1	2,047	-0.25%
2021/09/06	72	894.61	21	897.48	901.00	51	2,027	2.52%
2021/09/03	27	879.56	0	0.00	885.00	27	1,996	1.35%
2021/09/02	2	860.00	3	863.00	854.00	-1	1,983	-0.05%
2021/09/01	4	867.25	0	0.00	867.00	4	2,013	0.20%
2021/08/31	1	872.00	4.1	861.12	870.00	-3.1	2,052	-0.15%
2021/08/30	8	874.38	4	866.00	873.00	4	2,052	0.19%
2021/08/27	4	852.00	2	844.00	849.00	2	2,050	0.10%
2021/08/26	12.1	851.11	234	831.81	821.00	-221.9	2,048	-10.83%	大賣/鉅額交易
2021/08/25	32	827.31	8.2	818.68	855.00	23.9	2,000	1.19%
2021/08/24	26	776.42	0	0.00	778.00	26	1,960	1.33%
2021/08/23	0	0.00	0	773.00	785.00	0	1,990	0.00%
2021/08/20	1	753.35	6	761.50	754.00	-5	1,996	-0.25%
2021/08/19	0	0.00	20	775.40	777.00	-20	2,017	-0.99%
2021/08/18	71	765.16	6	772.00	783.00	65	2,067	3.15%
2021/08/17	2	762.50	2	777.00	750.00	0	2,165	0.00%
2021/08/16	1	791.00	0	0.00	790.00	1	2,160	0.05%
2021/08/12	13	786.69	0	0.00	791.00	13	2,150	0.60%
2021/08/11	25	805.44	5	804.80	799.00	20	2,137	0.94%
2021/08/10	31	831.58	4	831.00	829.00	27	2,174	1.24%
2021/08/09	3	847.67	12	850.50	847.00	-9	2,232	-0.40%
2021/08/06	0.1	864.00	2	863.00	863.00	-1.9	2,294	-0.08%
2021/08/05	0.1	891.00	2	892.00	890.00	-1.9	2,368	-0.08%
2021/08/04	17	899.59	13	893.92	893.00	4	2,485	0.16%
2021/08/02	14	857.07	1	873.95	860.00	13	2,613	0.50%
2021/07/30	1	860.00	0	0.00	847.00	1	2,711	0.04%
2021/07/29	2	856.00	2	859.50	862.00	0	2,830	0.00%
2021/07/28	1	845.00	100	841.54	842.00	-99	2,959	-3.35%
2021/07/27	2	876.50	9	880.11	873.00	-7	2,990	-0.23%
2021/07/26	23	891.61	1	888.00	891.00	22	2,991	0.74%
2021/07/22	1	886.00	1	895.00	875.00	0	3,027	0.00%
2021/07/21	1	880.00	0	0.00	872.00	1	3,049	0.03%
2021/07/20	0	0.00	4	877.00	877.00	-4	3,076	-0.13%
2021/07/19	1	888.00	0	0.00	891.00	1	3,111	0.03%
2021/07/16	2	894.50	33	895.06	894.00	-31	3,176	-0.98%
2021/07/15	0	0.00	2	909.00	905.00	-2	3,255	-0.06%
2021/07/14	2	918.50	8	917.00	915.00	-6	3,378	-0.18%
2021/07/13	33	950.88	21	951.48	933.00	12	3,432	0.35%
2021/07/12	7	900.57	1	908.00	901.00	6	3,404	0.18%
2021/07/09	65	888.38	2.1	883.66	886.00	63	3,422	1.84%
2021/07/08	0	0.00	1	901.00	900.00	-1	3,465	-0.03%
2021/07/06	1	906.00	0	0.00	901.00	1	3,549	0.03%
2021/07/05	0	0.00	2	909.00	910.00	-2	3,617	-0.06%
2021/07/02	2	909.50	2	905.50	907.00	0	3,751	0.00%
2021/07/01	137	907.55	2	902.50	900.00	135	3,789	3.56%	大買/鉅額交易
2021/06/30	55	921.45	6	926.67	919.00	49	3,849	1.27%
2021/06/29	16	925.50	2	945.00	910.00	14	3,845	0.36%
2021/06/28	8	907.75	4	908.75	905.00	4	3,840	0.10%
2021/06/25	60	922.32	6	915.17	920.00	54	3,876	1.39%
2021/06/24	13	913.31	4.1	913.43	935.00	8.9	3,904	0.23%
2021/06/23	1	885.00	3	894.00	887.00	-2	3,876	-0.05%
2021/06/22	4	874.25	3	860.33	855.00	1	3,866	0.03%
2021/06/21	0	0.00	1	866.00	865.00	-1	3,889	-0.03%
2021/06/18	18	899.89	18	899.44	883.00	0	3,902	0.00%
2021/06/17	19	876.84	2	875.00	885.00	17	3,891	0.44%
2021/06/16	2	865.50	2	867.50	856.00	0	3,902	0.00%
2021/06/15	1	860.00	2	866.00	862.00	-1	3,950	-0.03%
2021/06/10	2	875.00	12	872.58	868.00	-10	4,123	-0.24%
2021/06/09	3	874.33	3	875.01	873.00	0	4,152	0.00%
2021/06/08	8	868.25	3	880.67	862.00	5	4,159	0.12%
2021/06/07	7	858.71	0	0.00	852.00	7	4,184	0.17%
2021/06/04	2	852.50	8	854.88	852.00	-6	4,235	-0.14%
2021/06/03	18	843.39	5	840.22	850.00	13	4,281	0.30%
2021/06/02	5	833.00	8	820.25	816.00	-3	4,317	-0.07%
2021/06/01	2	838.50	4	839.75	838.00	-2	4,418	-0.05%
2021/05/28	1	799.00	1	799.00	799.00	0	4,509	0.00%
2021/05/27	2	792.50	2	792.00	791.00	0	4,561	0.00%
2021/05/26	4	813.75	6	808.50	805.00	-2	4,624	-0.04%
2021/05/25	201	798.42	11	798.18	805.00	190	4,654	4.08%	大買/鉅額交易
2021/05/24	1	743.00	1	751.00	743.00	0	4,717	0.00%
2021/05/21	1	752.00	2	760.00	760.00	-1	4,807	-0.02%
2021/05/20	3	741.33	2	749.00	742.00	1	4,908	0.02%
2021/05/19	2	753.00	19	751.16	752.00	-17	4,972	-0.34%
2021/05/18	5.2	755.09	20	751.85	754.00	-14.8	5,021	-0.30%
2021/05/17	2	704.50	12	722.83	738.00	-10	5,010	-0.20%
2021/05/14	8	721.25	11	720.55	715.00	-3	4,974	-0.06%
2021/05/13	7	673.43	58	680.76	689.00	-51	4,943	-1.03%
2021/05/12	3.1	648.95	52	679.33	650.00	-48.9	4,882	-1.00%
2021/05/11	3	675.31	5	676.00	676.00	-2	4,810	-0.04%
2021/05/10	8	731.13	3	730.33	711.00	5	4,760	0.11%
2021/05/07	42	751.81	105	739.68	766.00	-63	4,737	-1.33%	大賣/
2021/05/06	3	757.00	8	732.75	727.00	-5	4,665	-0.11%
2021/05/05	10	791.09	16.9	783.57	769.00	-6.9	4,590	-0.15%
2021/05/04	9.1	847.75	1	843.00	854.00	8.1	4,524	0.18%
2021/05/03	3	847.33	2	850.50	840.00	1	4,615	0.02%
2021/04/29	1	856.00	2	866.00	864.00	-1	4,727	-0.02%
2021/04/28	20	852.00	1	847.00	853.00	19	4,728	0.40%
2021/04/27	7	864.14	3	859.33	864.00	4	4,756	0.08%
2021/04/26	9	860.33	1	865.00	861.00	8	4,765	0.17%
2021/04/23	131	858.31	5	851.59	840.00	126	4,784	2.63%	大買/鉅額交易
2021/04/22	10	856.06	145	851.10	811.00	-135	4,871	-2.77%	大賣/鉅額交易
2021/04/21	7	884.26	30	880.10	866.00	-23	4,903	-0.47%
2021/04/20	4	850.00	16.2	880.29	875.00	-12.2	4,868	-0.25%
2021/04/19	0	0.00	2	821.50	831.00	-2	4,775	-0.04%
2021/04/16	2	794.50	2	801.00	797.00	0	4,763	0.00%
2021/04/15	9	790.67	2	793.00	801.00	7	4,809	0.15%
2021/04/14	3	785.67	6	781.17	778.00	-3	4,813	-0.06%
2021/04/13	0	0.00	1	812.00	792.00	-1	4,820	-0.02%
2021/04/12	3	808.33	6	802.67	798.00	-3	4,804	-0.06%
2021/04/09	81	826.62	1	837.80	820.00	80	4,817	1.66%
2021/04/08	18	819.61	6	827.33	832.00	12	4,804	0.25%
2021/04/07	2	776.00	7	779.14	787.00	-5	4,807	-0.10%
2021/04/06	10	784.10	6	778.33	795.00	4	4,897	0.08%
2021/04/01	8	758.75	0	760.00	759.00	8	4,860	0.16%
2021/03/31	3	751.00	11	751.91	750.00	-8	4,846	-0.17%
2021/03/30	4	748.18	1	738.00	754.00	3	4,839	0.06%
2021/03/29	7	741.43	5	747.00	738.00	2	4,899	0.04%
2021/03/26	23	720.70	0	0.00	721.00	23	4,978	0.46%
2021/03/25	1	715.00	233	716.77	716.00	-232	4,978	-4.66%	大賣/鉅額交易
2021/03/22	1	728.00	3	724.67	717.00	-2	4,979	-0.04%
2021/03/19	3	720.33	1	725.00	719.00	2	4,946	0.04%
2021/03/18	5	752.40	3	751.00	740.00	2	4,913	0.04%
2021/03/17	10	754.20	5	749.80	743.00	5	4,885	0.10%
2021/03/16	17	762.24	3	777.00	770.00	14	4,819	0.29%
2021/03/15	2	742.50	0	742.00	744.00	2	4,774	0.04%
2021/03/12	1	735.00	2	743.91	735.00	-1	4,743	-0.02%
2021/03/11	5	721.63	7	722.57	740.00	-2	4,726	-0.04%
2021/03/10	1	704.00	0	697.42	704.00	1	4,679	0.02%
2021/03/09	2	687.04	1	685.01	685.00	1	4,765	0.02%
2021/03/08	2	716.99	106	720.87	705.00	-104	4,902	-2.12%	大賣/鉅額交易
2021/03/05	9	718.50	7	714.16	716.00	2	5,076	0.04%
2021/03/04	63	704.65	1	700.99	700.00	62	4,999	1.24%
2021/03/03	34	720.94	2	717.02	723.00	32	4,969	0.64%
2021/03/02	12	761.67	8	758.26	740.00	4	4,966	0.08%
2021/02/26	132	747.62	5	746.01	740.00	127	4,962	2.56%	大買/鉅額交易
2021/02/25	7	773.00	3.1	774.17	771.00	3.9	4,997	0.08%
2021/02/24	40.1	793.56	40	782.67	754.00	0.1	5,016	0.00%
2021/02/23	20	784.69	19	773.95	779.00	1	4,853	0.02%
2021/02/22	44	758.73	10	758.69	782.00	34	4,760	0.71%
2021/02/19	5	715.40	0	0.00	711.00	5	4,653	0.11%
2021/02/18	0	0.00	45	708.42	707.00	-45	4,621	-0.97%
2021/02/17	0	697.00	0	0.00	697.00	0	4,559	0.00%
2021/02/05	0	0.00	2	634.00	634.00	-2	4,501	-0.04%
2021/02/03	0	0.00	2	665.00	653.00	-2	4,441	-0.05%
2021/02/02	3	672.00	19.2	669.53	674.00	-16.2	4,422	-0.37%
2021/02/01	87.1	635.85	11	624.26	649.00	76	4,392	1.73%
2021/01/29	0	648.00	0.1	661.94	620.00	-0.1	4,369	0.00%
2021/01/28	0.1	661.73	0.1	673.00	656.00	0.1	4,365	0.00%
2021/01/27	7.1	683.27	21.1	688.65	680.00	-14	4,417	-0.32%
2021/01/26	19.2	691.18	23.1	695.07	673.00	-3.9	4,405	-0.09%
2021/01/25	43.1	726.72	19	706.79	690.00	24.1	4,343	0.55%
2021/01/22	159	701.06	30	714.53	716.00	129	4,205	3.07%	大買/鉅額交易
2021/01/21	3	651.67	67	644.28	651.00	-64	4,093	-1.56%
2021/01/20	3	649.35	3	654.00	654.00	0	4,065	0.00%
2021/01/19	28	667.96	3	669.05	666.00	25	4,048	0.62%
2021/01/18	2	658.92	5	661.23	657.00	-3	4,016	-0.08%
2021/01/15	28	695.75	124.1	661.40	662.00	-96	3,976	-2.41%	大賣/
2021/01/14	149	702.40	115	722.42	700.00	34	3,929	0.87%	大買/大賣/
2021/01/13	5.1	720.05	33	720.52	726.00	-27.9	3,859	-0.72%
2021/01/12	21	726.52	32	726.03	715.00	-11	3,860	-0.28%
2021/01/11	8	725.75	14	745.43	740.00	-6	3,849	-0.16%
2021/01/08	77	725.27	40	725.43	729.00	37	3,866	0.96%
2021/01/07	14	712.65	8	709.25	714.00	6	3,933	0.15%
2021/01/06	43	717.26	14	720.43	713.00	29	3,922	0.74%
2021/01/05	16	709.94	2	709.00	709.00	14	3,867	0.36%
2021/01/04	3	715.33	2	717.00	720.00	1	3,868	0.03%
2020/12/31	15	709.73	12.1	715.55	708.00	2.9	3,810	0.08%
2020/12/30	63	729.41	52	729.62	725.00	11	3,761	0.29%
2020/12/29	69.1	691.72	61	697.56	704.00	8.1	3,628	0.22%
2020/12/28	12	659.92	17	657.88	651.00	-5	3,492	-0.14%
2020/12/25	3	652.88	12	650.00	655.00	-9	3,447	-0.26%
2020/12/24	5	637.80	0	0.00	637.00	5	3,423	0.15%
2020/12/23	29	657.34	10	653.40	647.00	19	3,414	0.56%
2020/12/22	20	654.50	6.1	635.48	639.00	13.9	3,342	0.42%
2020/12/21	1.1	610.86	1	615.00	611.00	0.1	3,252	0.00%
2020/12/18	1	612.00	1.1	617.78	612.00	-0.1	3,264	0.00%
2020/12/17	8.1	617.66	2	625.00	625.00	6.1	3,261	0.19%
2020/12/16	2	626.00	7.1	630.25	631.00	-5.1	3,260	-0.16%
2020/12/15	1.1	623.79	1.1	631.84	613.00	0	3,240	0.00%
2020/12/14	2.1	621.08	7	622.14	622.00	-4.9	3,242	-0.15%
2020/12/11	2	619.00	3	620.67	613.00	-1	3,285	-0.03%
2020/12/10	17	631.19	1	639.00	630.00	16	3,261	0.49%
2020/12/09	26	680.69	23	664.17	658.00	3	3,231	0.09%
2020/12/08	5	654.40	16	656.62	652.00	-11	3,190	-0.34%
2020/12/07	13	647.61	2	667.00	650.00	11	3,187	0.35%
2020/12/04	2	670.00	18	664.89	665.00	-16	3,162	-0.51%
2020/12/03	36.1	651.07	30	656.33	645.00	6.1	3,138	0.19%
2020/12/02	46	651.35	63	635.76	653.00	-17	2,995	-0.57%
2020/12/01	25	595.76	80	609.25	613.00	-55	2,805	-1.96%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	1	502.00	4	497.13	508.00	-3	2,554	-0.12%
2020/11/26	6	497.50	10	490.95	498.50	-4	2,537	-0.16%
2020/11/25	15	478.37	1	484.50	478.00	14	2,475	0.57%
2020/11/24	32	479.88	2	481.75	479.50	30	2,441	1.23%
2020/11/23	35	457.40	2	456.50	467.50	33	2,338	1.41%
2020/11/19	0	0.00	5	437.30	440.00	-5	2,213	-0.23%
2020/11/18	0	0.00	2	440.00	438.00	-2	2,215	-0.09%
2020/11/17	1	433.00	1	438.00	433.00	0	2,233	0.00%
2020/11/13	0	0.00	3	420.83	423.50	-3	2,282	-0.13%
2020/11/12	0	0.00	3	422.33	421.00	-3	2,297	-0.13%
2020/11/11	0	0.00	5	425.50	427.00	-5	2,294	-0.22%
2020/11/10	0	0.00	5	421.50	420.00	-5	2,286	-0.22%
2020/11/09	12	425.00	0	0.00	426.50	12	2,280	0.53%
2020/11/05	1	432.00	5	432.30	430.50	-4	2,288	-0.17%
2020/11/04	33	435.45	48	432.53	435.50	-15	2,272	-0.66%
2020/11/03	111	427.04	0	0.00	429.00	111	2,231	4.97%	大買/鉅額交易
2020/11/02	1	421.00	0	0.00	419.00	1	2,238	0.04%
2020/10/29	4	415.13	1	415.00	415.50	3	2,362	0.13%
2020/10/28	1	419.00	0	0.00	421.00	1	2,378	0.04%
2020/10/27	4	424.88	5	418.10	425.00	-1	2,410	-0.04%
2020/10/26	0	0.00	3	418.00	415.50	-3	2,420	-0.12%
2020/10/23	0	0.00	4	423.00	421.00	-4	2,475	-0.16%
2020/10/22	29	426.97	72	428.66	424.00	-43	2,691	-1.60%
2020/10/21	41	422.54	0	0.00	420.50	41	2,710	1.51%
2020/10/19	50	420.45	10	418.00	414.50	40	2,766	1.45%
2020/10/16	42	414.42	32	417.11	413.00	10	2,844	0.35%
2020/10/15	92	408.93	62	412.98	417.50	30	2,863	1.05%
2020/10/14	3	396.33	2	393.50	398.00	1	2,770	0.04%
2020/10/13	12	390.67	0	0.00	391.50	12	2,792	0.43%
2020/10/12	0	0.00	1	396.50	389.50	-1	2,879	-0.03%
2020/10/08	0	0.00	1	395.50	396.50	-1	2,928	-0.03%
2020/10/07	1	396.00	0	0.00	393.50	1	2,976	0.03%
2020/10/06	0	0.00	1	393.00	393.00	-1	3,021	-0.03%
2020/10/05	2	388.50	3	388.33	387.50	-1	3,080	-0.03%
2020/09/30	15	381.47	0	0.00	384.00	15	3,178	0.47%
2020/09/25	0	0.00	10	366.75	366.00	-10	3,349	-0.30%
2020/09/24	0	0.00	13.1	375.08	373.00	-13.1	3,363	-0.39%
2020/09/22	0	0.00	14	389.43	390.00	-14	3,368	-0.42%
2020/09/21	1	397.00	0	0.00	396.50	1	3,339	0.03%
2020/09/18	0	0.00	3	402.50	403.00	-3	3,380	-0.09%
2020/09/17	2	408.00	5	407.30	407.00	-3	3,427	-0.09%
2020/09/16	5	404.80	11	404.18	406.00	-6	3,494	-0.17%
2020/09/15	0.1	397.00	0	0.00	397.50	0.1	3,481	0.00%
2020/09/10	17	395.62	0	0.00	394.50	17	3,611	0.47%
2020/09/09	0	0.00	77	391.53	392.50	-77	3,637	-2.12%
2020/09/08	2	397.50	8	395.00	396.50	-6	3,652	-0.16%
2020/09/07	1	394.50	2	396.75	392.50	-1	3,695	-0.03%
2020/09/04	2	396.00	2	397.50	397.50	0	3,745	0.00%
2020/09/03	20	395.60	88	394.80	394.50	-68	3,754	-1.81%
2020/09/01	1	389.50	0	0.00	393.50	1	4,020	0.02%
2020/08/28	0	0.00	179	391.94	395.00	-179	4,094	-4.37%	大賣/鉅額交易
2020/08/27	1	402.00	0	0.00	399.00	1	4,123	0.02%
2020/08/21	1	385.50	101	385.04	390.50	-100	4,232	-2.36%	大賣/
2020/08/20	7	368.71	37	372.09	379.50	-30	4,224	-0.71%
2020/08/19	1	403.50	15	399.20	399.00	-14	4,154	-0.34%
2020/08/18	2	412.75	1	408.50	408.00	1	4,196	0.02%
2020/08/17	1	412.50	210	412.23	413.00	-209	4,221	-4.95%	大賣/鉅額交易
2020/08/14	0	0.00	154	409.79	412.00	-154	4,240	-3.63%	大賣/鉅額交易
2020/08/13	22	409.68	1	407.50	409.00	21	4,264	0.49%
2020/08/12	1	406.50	21	407.00	409.00	-20	4,273	-0.47%
2020/08/11	2	419.00	3	420.17	415.50	-1	4,280	-0.02%
2020/08/10	3	416.67	0	0.00	412.50	3	4,302	0.07%
2020/08/07	4	421.88	0	0.00	420.50	4	4,324	0.09%
2020/08/06	1	433.50	3	431.67	430.00	-2	4,316	-0.05%
2020/08/05	5	433.00	15	435.62	425.50	-10	4,355	-0.23%
2020/08/04	46	426.66	1	424.50	428.00	45	4,305	1.05%
2020/08/03	2	415.00	1.1	417.77	413.50	0.9	4,341	0.02%
2020/07/31	1	423.00	2	423.75	421.50	-1	4,360	-0.02%
2020/07/30	2	428.00	0	429.00	428.00	2	4,473	0.04%
2020/07/29	2.1	427.52	3	430.17	428.00	-0.9	4,587	-0.02%
2020/07/28	285	430.52	31	432.73	425.50	254	4,602	5.52%	大買/鉅額交易
2020/07/27	26	418.92	7	419.57	418.00	19	4,546	0.42%
2020/07/24	10	414.00	5	417.00	408.00	5	4,543	0.11%
2020/07/23	7	415.00	16	417.59	415.00	-9	4,553	-0.20%
2020/07/22	2	418.25	2	417.75	420.00	0	4,573	0.00%
2020/07/21	21	410.50	16	406.63	409.50	5	4,560	0.11%
2020/07/20	45	392.76	11	395.59	394.50	34	4,516	0.75%
2020/07/17	3	393.67	0	0.00	387.00	3	4,499	0.07%
2020/07/16	3	398.50	89	400.57	391.50	-86	4,543	-1.89%
2020/07/15	24	430.27	76	431.28	426.00	-52	4,482	-1.16%
2020/07/14	1	433.00	3	431.50	430.00	-2	4,503	-0.04%
2020/07/13	8	433.00	4	430.50	436.00	4	4,493	0.09%
2020/07/10	12	425.00	18	428.25	423.00	-6	4,516	-0.13%
2020/07/09	13	438.92	3	438.50	433.50	10	4,514	0.22%
2020/07/08	3	426.67	0	0.00	427.00	3	4,447	0.07%
2020/07/07	2	425.00	1	427.50	425.00	1	4,443	0.02%
2020/07/06	9	425.06	6	421.08	428.00	3	4,503	0.07%
2020/07/02	0	0.00	0	412.00	412.00	0	4,596	0.00%
2020/07/01	6.1	409.66	2	409.00	410.00	4.1	4,633	0.09%
2020/06/29	0	0.00	22	398.95	397.00	-22	4,715	-0.47%
2020/06/24	0	0.00	20.1	410.59	406.50	-20.1	4,710	-0.43%
2020/06/23	12.1	406.70	2	410.75	405.50	10.1	4,763	0.21%
2020/06/19	12	402.04	4	403.38	402.50	8	4,875	0.16%
2020/06/18	2	392.00	2	393.02	396.50	0	4,929	0.00%
2020/06/17	1	390.50	1	389.99	387.50	0	4,976	0.00%
2020/06/16	2	388.04	0	0.00	390.00	2	5,072	0.04%
2020/06/15	1	383.00	3	385.33	381.00	-2	5,268	-0.04%
2020/06/12	3	382.00	2	381.25	383.50	1	5,373	0.02%
2020/06/11	3	389.50	6	391.25	388.50	-3	5,456	-0.05%
2020/06/10	4	399.88	2	400.25	401.50	2	5,499	0.04%
2020/06/09	170	403.92	32.2	400.88	398.00	137.9	5,716	2.41%	大買/鉅額交易
2020/06/08	39	402.33	12.1	401.91	401.00	27	5,774	0.47%
2020/06/05	13.1	384.76	13	384.88	383.50	0.1	5,697	0.00%
2020/06/04	4	379.75	4	381.50	378.00	0	5,738	0.00%
2020/06/03	8	379.19	42	379.20	378.00	-34	5,814	-0.58%
2020/06/02	138	375.85	0	0.00	377.00	138	5,815	2.37%	大買/鉅額交易
2020/06/01	1.1	367.45	168	364.73	366.00	-166.9	5,800	-2.88%	大賣/鉅額交易
2020/05/28	168	368.14	0	0.00	367.00	168	5,852	2.87%	大買/鉅額交易
2020/05/27	1	366.50	176	362.84	361.50	-175	5,925	-2.95%	大賣/鉅額交易
2020/05/26	1	365.00	0	0.00	364.00	1	6,004	0.02%
2020/05/25	15	356.50	1	359.00	365.00	14	6,148	0.23%
2020/05/22	1	366.00	11	367.14	365.00	-10	6,173	-0.16%
2020/05/21	1	375.00	1.1	373.27	375.00	-0.1	6,225	0.00%
2020/05/20	1	368.50	1	370.00	368.50	0	6,274	0.00%
2020/05/15	1	376.50	0	0.00	370.00	1	6,485	0.02%
2020/05/14	0.1	373.50	12	374.46	372.50	-11.9	6,560	-0.18%
2020/05/13	1	384.00	3	384.17	383.00	-2	6,654	-0.03%
2020/05/12	3	384.17	0	0.00	382.50	3	6,665	0.05%
2020/05/11	1	384.00	5	385.50	386.00	-4	6,641	-0.06%
2020/05/08	6	386.33	20	386.00	381.00	-14	6,642	-0.21%
2020/05/07	148	383.07	6	383.50	381.00	142	6,617	2.15%	大買/鉅額交易
2020/05/06	60	383.44	201.1	383.84	382.00	-141.1	6,631	-2.13%	大賣/鉅額交易
2020/05/05	49	390.72	10	395.50	391.50	39	6,595	0.59%
2020/05/04	23	377.93	8	379.63	380.50	15	6,582	0.23%
2020/04/30	20	380.06	32	379.34	385.00	-12	6,630	-0.18%
2020/04/29	136	371.64	3	375.33	368.00	133	6,583	2.02%	大買/鉅額交易
2020/04/28	11	368.27	27	368.80	371.00	-16	6,593	-0.24%
2020/04/27	22	362.61	144	361.30	364.50	-122	6,670	-1.83%	大賣/鉅額交易
2020/04/24	22	362.66	11	360.14	360.00	11	6,663	0.17%
2020/04/23	1	372.50	1	377.00	371.00	0	6,677	0.00%
2020/04/22	0	0.00	13	371.00	372.00	-13	6,738	-0.19%
2020/04/21	2	382.25	2	387.00	370.00	0	6,929	0.00%
2020/04/20	15	375.70	15	382.03	379.50	0	6,997	0.00%
2020/04/17	10	379.40	4	380.00	379.50	6	7,046	0.09%
2020/04/16	50	377.15	1	375.02	375.50	49	7,000	0.70%
2020/04/15	0	0.00	7	377.00	378.50	-7	7,011	-0.10%
2020/04/14	1	375.00	4	374.50	372.50	-3	6,994	-0.04%
2020/04/13	9	365.78	8.1	366.99	363.00	1	7,004	0.01%
2020/04/10	5	367.10	6	367.42	369.00	-1	7,012	-0.01%
2020/04/09	5	371.70	45	375.19	367.00	-40	7,127	-0.56%
2020/04/08	2.1	367.91	1	358.00	374.00	1.1	7,101	0.01%
2020/04/07	40	361.10	9	358.67	359.50	31	7,041	0.44%
2020/04/06	9	342.08	3	343.17	353.00	6	6,954	0.09%
2020/04/01	1	338.50	11	336.73	338.50	-10	6,890	-0.15%
2020/03/31	2	340.25	3	342.00	341.00	-1	6,866	-0.01%
2020/03/30	1	336.50	2	339.50	344.00	-1	6,917	-0.01%
2020/03/27	21	347.62	33	349.18	344.00	-12	6,900	-0.17%
2020/03/26	10	344.95	4	341.38	351.50	6	6,814	0.09%
2020/03/25	18	351.89	42	349.69	342.00	-24	6,754	-0.36%
2020/03/24	43	341.55	10	343.50	334.50	33	6,678	0.49%
2020/03/23	1	332.00	0	0.00	321.00	1	6,657	0.02%
2020/03/20	16	334.47	24	332.40	342.50	-8	6,615	-0.12%
2020/03/19	47	304.81	206	303.22	311.50	-159	6,575	-2.42%	大賣/鉅額交易
2020/03/18	18	323.42	18.1	331.75	319.00	-0.1	6,404	0.00%
2020/03/17	16	322.44	27	316.41	318.00	-11	6,347	-0.17%
2020/03/16	6.1	343.35	34	330.51	322.00	-27.9	6,253	-0.45%
2020/03/13	15	342.07	35	340.70	354.00	-20	6,193	-0.32%
2020/03/12	4	360.25	37	352.21	368.00	-33	5,981	-0.55%
2020/03/11	18	383.67	0	0.00	372.00	18	5,906	0.30%
2020/03/10	5	376.00	1	376.50	379.00	4	5,946	0.07%
2020/03/09	2	388.00	22	387.52	377.00	-20	5,940	-0.34%
2020/03/06	3	411.67	4	411.13	407.00	-1	5,841	-0.02%
2020/03/05	3	420.33	2	420.75	420.00	1	5,826	0.02%
2020/03/04	1	412.50	0	0.00	410.00	1	5,790	0.02%
2020/03/03	3	419.83	6	420.75	417.00	-3	5,765	-0.05%
2020/03/02	2	399.25	15	410.90	411.00	-13	5,732	-0.23%
2020/02/27	0	0.00	42	415.24	409.50	-42	5,656	-0.74%
2020/02/26	7	436.64	21	429.98	427.00	-14	5,567	-0.25%
2020/02/25	5	449.20	2	451.25	451.00	3	5,423	0.06%
2020/02/24	9	456.56	62	455.73	455.00	-53	5,417	-0.98%
2020/02/21	13	454.73	58	455.34	459.50	-45	5,379	-0.84%
2020/02/20	6	456.33	19	455.82	456.00	-13	5,359	-0.24%
2020/02/19	51	450.75	7.2	449.82	454.00	43.8	5,293	0.83%
2020/02/18	16	445.72	10	444.05	437.00	6	5,200	0.12%
2020/02/17	146	454.95	150	448.44	449.50	-4	5,121	-0.08%	大買/大賣/
2020/02/14	157	437.49	131	442.24	447.50	26	5,047	0.52%	大買/大賣/
2020/02/13	6	428.58	2	430.75	425.50	4	4,946	0.08%
2020/02/12	7	430.36	0	0.00	429.00	7	5,020	0.14%
2020/02/11	5	421.91	1	423.00	423.00	4	5,172	0.08%
2020/02/10	3	418.13	4	417.00	414.50	-1	5,237	-0.02%
2020/02/07	1	418.99	29	422.98	418.00	-28	5,335	-0.52%
2020/02/06	28	428.88	54	434.00	428.00	-26	5,509	-0.47%
2020/02/05	44	436.84	17	431.50	431.50	27	5,438	0.50%
2020/02/04	48	430.69	4.1	424.71	430.00	44	5,368	0.82%
2020/02/03	30	406.45	22.1	396.24	418.00	7.9	5,338	0.15%
2020/01/31	46	401.25	5	396.30	400.00	41	5,282	0.78%
2020/01/30	0	0.00	4	389.38	386.00	-4	5,304	-0.08%
2020/01/20	17	423.03	10.1	422.14	420.00	7	5,222	0.13%
2020/01/17	398	424.84	25	424.42	422.00	373	5,236	7.12%	大買/鉅額交易
2020/01/16	9	416.78	89	417.08	425.00	-80	5,194	-1.54%
2020/01/15	23	424.13	22.1	418.02	417.00	1	5,209	0.02%
2020/01/14	3.1	406.61	50	405.76	410.00	-46.9	5,117	-0.92%
2020/01/13	66	389.88	71	379.60	396.00	-5	5,176	-0.10%
2020/01/10	12	382.08	0	381.00	379.00	12	5,222	0.23%
2020/01/09	1	379.00	0	380.50	379.50	1	5,237	0.02%
2020/01/08	0.1	372.00	1	372.00	372.00	-1	5,309	-0.02%
2020/01/07	1	375.00	3	374.00	375.00	-2	5,519	-0.04%
2020/01/06	1	392.00	5	391.28	385.00	-4	5,665	-0.07%
2020/01/03	8	394.38	11	404.05	394.50	-3	5,679	-0.05%
2020/01/02	16	397.63	7	393.57	399.00	9	5,578	0.16%
2019/12/31	0	0.00	1	385.00	382.50	-1	5,508	-0.02%
2019/12/30	16	389.84	10	389.50	388.00	6	5,516	0.11%
2019/12/27	3	388.50	13	389.35	387.50	-10	5,587	-0.18%
2019/12/26	1	388.00	16	390.94	386.50	-15	5,625	-0.27%
2019/12/25	62	390.43	68.1	389.14	388.00	-6.1	5,680	-0.11%
2019/12/24	12.3	377.67	0	0.00	379.00	12.3	5,599	0.22%
2019/12/23	3	373.00	0	0.00	376.50	3	5,628	0.05%
2019/12/20	1	372.00	0	0.00	372.00	1	5,644	0.02%
2019/12/19	10	374.25	16	377.81	372.50	-6	5,667	-0.11%
2019/12/18	10	383.20	8	386.63	380.00	2	5,653	0.04%
2019/12/17	3	379.00	23	380.28	379.00	-20	5,595	-0.36%
2019/12/16	31	379.13	33	380.14	379.50	-2	5,638	-0.04%
2019/12/13	7	369.14	11.1	369.10	370.00	-4.1	5,588	-0.07%
2019/12/12	3	369.33	133	370.72	367.50	-130	5,572	-2.33%	大賣/鉅額交易
2019/12/11	5	364.60	14	365.68	364.50	-9	5,508	-0.16%
2019/12/10	11	361.95	0	0.00	364.00	11	5,490	0.20%
2019/12/09	12	360.79	74	362.45	361.50	-62	5,467	-1.13%
2019/12/06	247	360.13	84	362.54	363.00	163	5,465	2.98%	大買/鉅額交易
2019/12/05	3	358.33	131	359.84	360.00	-128	5,424	-2.36%	大賣/鉅額交易
2019/12/04	60	349.90	4	348.13	351.00	56	5,334	1.05%
2019/12/03	2	342.50	0	0.00	341.00	2	5,302	0.04%
2019/12/02	17	337.47	6	331.42	341.50	11	5,301	0.21%
2019/11/29	18	332.69	6	334.91	331.00	12	5,290	0.23%
2019/11/28	6	342.00	0.1	339.50	338.00	5.9	5,285	0.11%
2019/11/27	0	342.00	1	342.00	341.00	-1	5,343	-0.02%
2019/11/26	33	340.00	0	0.00	341.00	33	5,353	0.62%
2019/11/25	21	338.24	1	339.50	337.50	20	5,363	0.37%
2019/11/22	0.1	337.00	5	336.40	335.50	-4.9	5,393	-0.09%
2019/11/21	42	336.52	1	337.00	337.50	41	5,429	0.76%
2019/11/20	0	334.50	68	334.31	333.50	-68	5,377	-1.26%
2019/11/19	23	342.82	20	340.13	340.50	3	5,349	0.06%
2019/11/18	0	348.50	0	0.00	347.00	0	5,339	0.00%
2019/11/15	70	346.33	0	0.00	343.00	70	5,428	1.29%
2019/11/14	2	344.75	1	345.50	345.50	1	5,550	0.02%
2019/11/13	63	344.87	2	345.50	349.00	61	5,600	1.09%
2019/11/12	8	345.19	19	344.08	350.00	-11	5,628	-0.20%
2019/11/11	40	346.66	1	348.50	342.00	39	5,664	0.69%
2019/11/08	28	362.66	124	364.58	363.00	-96	5,592	-1.72%	大賣/
2019/11/07	46	382.60	15	378.53	379.50	31	5,462	0.57%
2019/11/06	3	385.33	158	387.40	384.00	-155	5,542	-2.80%	大賣/鉅額交易
2019/11/05	136	382.52	49	379.53	385.50	87	5,583	1.56%	大買/
2019/11/04	6	369.67	1	366.50	366.50	5	5,416	0.09%
2019/11/01	0	0.00	1	360.50	370.00	-1	5,408	-0.02%
2019/10/31	102	364.86	10	367.00	365.00	92	5,431	1.69%	大買/
2019/10/30	8	377.94	76	376.89	374.00	-68	5,368	-1.27%
2019/10/29	1	380.00	28	379.02	382.00	-27	5,347	-0.51%
2019/10/28	13	371.38	3.1	375.65	375.00	9.9	5,297	0.19%
2019/10/25	43.1	366.57	12	368.00	366.00	31.1	5,258	0.59%
2019/10/24	25	365.92	0	0.00	364.00	25	5,220	0.48%
2019/10/23	12	363.29	1	370.50	362.00	11	5,266	0.21%
2019/10/22	18	373.56	69	376.27	372.00	-51	5,250	-0.97%
2019/10/21	67	375.68	7.1	371.19	377.00	59.9	5,166	1.16%
2019/10/18	11	369.73	84	367.88	367.00	-73	4,990	-1.46%
2019/10/17	2.1	361.02	22	360.84	362.00	-20	4,921	-0.41%
2019/10/16	62	358.55	94	359.57	358.50	-32	4,923	-0.65%
2019/10/15	137	367.53	16	365.41	364.00	121	4,928	2.46%	大買/鉅額交易
2019/10/14	41	354.17	2	348.50	357.50	39	4,754	0.82%
2019/10/09	10	322.20	1	326.00	325.00	9	4,605	0.20%
2019/10/08	0	0.00	16	324.38	321.00	-16	4,591	-0.35%
2019/10/07	13	330.58	1	329.96	327.00	12	4,644	0.26%
2019/10/04	10	328.50	2	328.00	326.50	8	4,663	0.17%
2019/10/03	38	323.50	2	322.00	326.50	36	4,673	0.77%
2019/10/02	39	319.44	7	317.36	319.50	32	4,638	0.69%
2019/10/01	18	314.83	19	313.47	316.50	-1	4,618	-0.02%
2019/09/26	1	312.50	0	0.00	310.00	1	4,618	0.02%
2019/09/25	10	310.75	0	0.00	316.50	10	4,620	0.22%
2019/09/24	26	317.40	11	315.82	311.50	15	4,682	0.32%
2019/09/23	15	313.00	0	0.00	317.00	15	4,656	0.32%
2019/09/20	20	312.63	0	0.00	312.50	20	4,714	0.42%
2019/09/19	32	309.31	5	309.00	310.00	27	4,742	0.57%
2019/09/18	3	305.00	0	0.00	303.00	3	4,839	0.06%
2019/09/17	9	302.44	4	303.38	303.50	5	4,843	0.10%
2019/09/16	0	0.00	3	296.50	299.00	-3	4,865	-0.06%
2019/09/12	0	0.00	1	303.00	299.00	-1	4,935	-0.02%
2019/09/11	2	298.75	5	299.00	299.00	-3	5,032	-0.06%
2019/09/10	1	298.00	6	298.17	298.00	-5	5,058	-0.10%
2019/09/06	10	299.00	21	300.05	297.50	-11	5,095	-0.22%
2019/09/05	3	295.67	9	294.95	297.50	-6	5,094	-0.12%
2019/09/04	5	290.70	6	290.42	291.50	-1	5,146	-0.02%
2019/09/03	2	291.00	2	293.50	286.50	0	5,184	0.00%
2019/09/02	0	292.00	36	289.15	291.00	-36	5,240	-0.69%
2019/08/30	2	285.75	11	286.09	288.00	-9	5,289	-0.17%
2019/08/29	20	283.50	10	279.00	279.50	10	5,315	0.19%
2019/08/28	36	282.47	0	0.00	283.00	36	5,345	0.67%
2019/08/27	2	276.00	3	274.67	278.00	-1	5,368	-0.02%
2019/08/26	1	273.00	11	272.95	270.50	-10	5,418	-0.19%
2019/08/23	0	0.00	3	287.50	285.50	-3	5,427	-0.06%
2019/08/22	3	288.17	79	287.87	288.50	-76	5,504	-1.38%
2019/08/21	100	289.30	4	290.13	288.00	96	5,545	1.73%
2019/08/20	4	293.00	71	291.80	289.50	-67	5,568	-1.20%
2019/08/19	74	289.36	6	288.67	289.50	68	5,540	1.23%
2019/08/16	12	273.50	7	272.21	273.50	5	5,454	0.09%
2019/08/15	2	268.00	5	267.10	268.00	-3	5,468	-0.05%
2019/08/14	7	281.79	2	280.25	275.00	5	5,489	0.09%
2019/08/13	1	283.00	0	0.00	278.50	1	5,530	0.02%
2019/08/12	2	282.50	7	282.07	286.00	-5	5,624	-0.09%
2019/08/08	31	288.81	15	288.17	283.00	16	5,671	0.28%
2019/08/07	24	295.48	65	298.02	293.00	-41	5,562	-0.74%
2019/08/06	6	308.58	1	303.00	309.50	5	5,473	0.09%
2019/08/02	0	0.00	4	320.00	315.50	-4	5,578	-0.07%
2019/08/01	11	332.00	1	332.00	332.00	10	5,593	0.18%
2019/07/31	1	327.00	7	327.57	336.50	-6	5,749	-0.10%
2019/07/30	5	328.70	64	325.88	327.50	-59	5,758	-1.02%
2019/07/29	3	332.17	1	336.50	330.00	2	5,747	0.03%
2019/07/26	6	336.50	60	339.08	337.00	-54	5,783	-0.93%
2019/07/25	16	343.34	13	343.65	342.00	3	5,781	0.05%
2019/07/24	14	337.89	6	334.83	339.00	8	5,781	0.14%
2019/07/23	34	330.75	1	329.50	329.00	33	5,800	0.57%
2019/07/22	2	329.75	1	329.00	328.50	1	5,816	0.02%
2019/07/19	4	326.38	24	325.50	329.00	-20	5,869	-0.34%
2019/07/18	2	327.00	6	327.73	319.00	-4	5,891	-0.07%
2019/07/17	18	331.53	33.1	331.04	328.50	-15.1	5,887	-0.26%
2019/07/16	20	352.70	33	352.08	352.50	-13	5,870	-0.22%
2019/07/15	24	347.29	2	347.50	349.00	22	5,949	0.37%
2019/07/12	76	341.84	38	346.72	339.50	38	6,169	0.62%
2019/07/11	45	342.98	11	343.00	344.00	34	6,224	0.55%
2019/07/10	3	330.00	6	332.42	335.00	-3	6,222	-0.05%
2019/07/09	1	333.00	0	0.00	327.00	1	6,257	0.02%
2019/07/08	8	339.31	162	337.68	339.00	-154	6,348	-2.43%	大賣/鉅額交易
2019/07/05	3	336.50	167	335.66	336.50	-164	6,438	-2.55%	大賣/鉅額交易
2019/07/04	27.1	332.47	0	0.00	334.00	27.1	6,482	0.42%
2019/07/03	0	0.00	1	331.00	326.50	-1	6,657	-0.02%
2019/07/02	86	325.08	3	331.67	329.00	83	6,696	1.24%
2019/07/01	157	324.74	5	324.80	326.50	152	6,742	2.25%	大買/鉅額交易
2019/06/28	28	313.50	1	311.00	314.50	27	6,806	0.40%
2019/06/27	3	309.17	2	309.00	312.00	1	7,057	0.01%
2019/06/26	3	302.50	2	303.79	306.00	1	7,025	0.01%
2019/06/25	28	301.14	22	304.28	302.00	6	7,102	0.08%
2019/06/24	3	314.67	5	312.20	316.00	-2	6,979	-0.03%
2019/06/21	26	313.12	11	312.09	311.50	15	6,975	0.22%
2019/06/20	167	313.72	1	313.00	312.00	166	6,985	2.38%	大買/鉅額交易
2019/06/19	0	312.00	19	309.21	311.00	-19	6,974	-0.27%
2019/06/17	3	311.00	3	308.83	308.50	0	7,039	0.00%
2019/06/14	1	307.00	1	308.00	305.50	0	7,043	0.00%
2019/06/12	10	313.65	5	311.30	310.00	5	7,142	0.07%
2019/06/11	21	307.98	17	305.50	308.50	4	7,154	0.06%
2019/06/10	4	298.00	3	301.00	304.00	1	7,170	0.01%
2019/06/06	10	289.65	16	291.56	290.00	-6	7,179	-0.08%
2019/06/05	1	302.00	1	304.00	296.00	0	7,180	0.00%
2019/06/04	1	297.00	6	298.75	297.00	-5	7,220	-0.07%
2019/06/03	2	300.75	9	300.06	299.00	-7	7,319	-0.10%
2019/05/31	5	297.20	12	302.46	305.00	-7	7,381	-0.09%
2019/05/30	2	297.25	2	292.75	292.00	0	7,394	0.00%
2019/05/29	2	291.00	1	293.50	293.00	1	7,504	0.01%
2019/05/28	2	297.50	1	299.00	298.00	1	7,571	0.01%
2019/05/27	0	302.00	0	0.00	300.00	0	7,738	0.00%
2019/05/24	0	0.00	1	306.00	300.00	-1	7,834	-0.01%
2019/05/23	4	304.13	4	302.50	303.00	0	7,892	0.00%
2019/05/22	3	315.67	2	311.99	309.00	1	7,976	0.01%
2019/05/21	3	299.17	3	304.00	312.50	0	8,000	0.00%
2019/05/20	1	306.00	6	305.42	301.50	-5	8,001	-0.06%
2019/05/17	31	315.71	8	313.75	310.00	23	8,077	0.28%
2019/05/16	11	318.09	40	319.88	316.00	-29	8,134	-0.36%
2019/05/15	6	334.17	3	334.33	333.50	3	8,262	0.04%
2019/05/14	2	328.00	1	326.50	331.00	1	8,506	0.01%
2019/05/13	3	338.33	20	338.08	330.00	-17	8,614	-0.20%
2019/05/10	45	347.02	34	347.91	342.00	11	8,615	0.13%
2019/05/09	13	340.77	28	346.21	342.50	-15	8,626	-0.17%
2019/05/08	47	352.62	28	354.09	345.00	19	8,658	0.22%
2019/05/07	21	344.86	1	345.00	348.00	20	8,684	0.23%
2019/05/06	12	343.04	9	341.06	338.00	3	8,922	0.03%
2019/05/03	24	351.29	11	349.50	350.50	13	8,966	0.14%
2019/05/02	25	337.82	9	337.56	344.00	16	9,028	0.18%
2019/04/30	8	328.94	13	329.96	337.00	-5	9,132	-0.05%
2019/04/29	12	334.13	29.3	337.91	332.00	-17.3	9,224	-0.19%
2019/04/26	4	352.38	6	352.75	350.00	-2	9,414	-0.02%
2019/04/25	42	355.54	21	346.67	357.00	21	9,504	0.22%
2019/04/24	4	362.25	4.1	357.26	351.50	-0.1	9,552	0.00%
2019/04/23	8	355.69	53	347.25	351.00	-45	9,659	-0.47%
2019/04/22	8	353.44	19	362.03	350.00	-11	9,811	-0.11%
2019/04/19	84	359.90	42	357.21	360.00	42	9,935	0.42%
2019/04/18	38	358.51	5	358.30	346.00	33	10,022	0.33%
2019/04/17	1	342.00	2	345.25	345.00	-1	9,944	-0.01%
2019/04/16	1	341.50	6	339.50	339.00	-5	9,991	-0.05%
2019/04/15	9	332.56	6	334.67	335.00	3	10,134	0.03%
2019/04/12	15	327.20	22	326.66	324.50	-7	10,345	-0.07%
2019/04/11	17	338.94	25	341.82	335.00	-8	10,436	-0.08%
2019/04/10	10.2	344.61	29	346.31	345.00	-18.9	10,425	-0.18%
2019/04/09	27	352.13	7	350.79	350.50	20	10,552	0.19%
2019/04/08	12	339.75	4	338.63	340.00	8	10,527	0.08%
2019/04/03	6	329.50	17	329.91	330.50	-11	10,551	-0.10%
2019/04/02	11	330.00	53	329.37	326.00	-42	10,601	-0.40%
2019/04/01	77	320.05	13	321.23	324.00	64	10,630	0.60%
2019/03/29	2	300.05	6	301.17	303.00	-4	10,399	-0.04%
2019/03/28	31	303.45	27	302.69	298.50	4	10,616	0.04%
2019/03/27	2	298.75	5	295.80	294.50	-3	10,780	-0.03%
2019/03/26	4	300.13	7	299.50	299.50	-3	10,894	-0.03%
2019/03/25	2	296.50	9	295.83	297.00	-7	11,040	-0.06%
2019/03/22	15	310.70	1	311.00	306.00	14	11,121	0.13%
2019/03/21	4	312.13	1	308.50	308.00	3	11,260	0.03%
2019/03/20	6	315.83	69	316.26	313.50	-63	11,329	-0.56%
2019/03/19	33	308.85	5	308.60	308.50	28	11,396	0.25%
2019/03/18	3	304.33	3	304.17	304.00	0	11,462	0.00%
2019/03/15	9.2	301.55	12	300.63	304.00	-2.8	11,610	-0.02%
2019/03/14	16	298.16	9	299.44	293.50	7	11,695	0.06%
2019/03/13	35	302.20	14	305.75	300.50	21	11,873	0.18%
2019/03/12	11	314.82	21	316.10	303.50	-10	11,988	-0.08%
2019/03/11	27	310.37	17	311.15	309.50	10	12,113	0.08%
2019/03/08	26	308.79	29	303.21	311.00	-3	12,398	-0.02%
2019/03/07	13	318.00	18	319.33	306.50	-5	12,506	-0.04%
2019/03/06	49	322.82	30	325.63	325.00	19	12,647	0.15%
2019/03/05	82	321.30	37	323.09	320.00	45	12,957	0.35%
2019/03/04	12	328.67	19	330.45	325.50	-7	13,150	-0.05%
2019/02/27	20	331.33	85	329.94	335.00	-65	13,118	-0.50%
2019/02/26	32	340.30	734	340.62	332.00	-702	13,125	-5.35%	大賣/鉅額交易
2019/02/25	59	334.08	46	332.96	331.00	13	13,139	0.10%
2019/02/22	20	342.92	14	345.00	337.50	6	13,254	0.05%
2019/02/21	12	342.71	46	341.93	340.00	-34	13,199	-0.26%
2019/02/20	6	352.75	18	353.58	352.00	-12	13,176	-0.09%
2019/02/19	88	347.74	27	349.33	348.00	61	13,351	0.46%
2019/02/18	33	357.83	159	354.17	354.00	-126	13,400	-0.94%	大賣/鉅額交易
2019/02/15	99	348.71	50	345.98	355.00	49	13,390	0.37%
2019/02/14	69	349.22	104	343.53	353.00	-35	13,391	-0.26%	大賣/
2019/02/13	282	328.71	128	331.82	345.00	154	13,300	1.16%	大買/大賣/鉅額交易
2019/02/12	62	310.59	19	308.18	315.50	43	13,159	0.33%
2019/02/11	18	294.64	18	294.67	292.00	0	13,198	0.00%
2019/01/30	18	289.03	44	287.49	290.00	-26	13,395	-0.19%
2019/01/29	41	280.49	21	281.02	282.50	20	13,435	0.15%
2019/01/28	41	293.79	53	294.90	288.00	-12	13,513	-0.09%
2019/01/25	100	281.03	102	282.02	290.00	-2	13,660	-0.01%	大賣/
2019/01/24	40	268.53	19	267.84	264.00	21	13,485	0.16%
2019/01/23	81	265.44	45	264.30	266.00	36	13,405	0.27%
2019/01/22	47	269.45	67	265.94	269.00	-20	13,586	-0.15%
2019/01/21	37	269.34	51	265.26	266.50	-14	13,651	-0.10%
2019/01/18	72	263.36	192	263.15	263.00	-120	13,694	-0.88%	大賣/鉅額交易
2019/01/17	12	275.38	37	274.88	272.00	-25	13,546	-0.18%
2019/01/16	29	271.40	58	271.52	273.50	-29	13,588	-0.21%
2019/01/15	133	268.07	43	268.70	271.50	90	13,579	0.66%	大買/
2019/01/14	18	274.11	53	273.36	265.50	-35	13,566	-0.26%
2019/01/11	82	292.68	78	292.43	287.50	4	13,568	0.03%
2019/01/10	56	288.84	46	286.27	292.00	10	13,508	0.07%
2019/01/09	19	280.84	24	278.52	277.00	-5	13,467	-0.04%
2019/01/08	9	272.00	16	271.56	271.50	-7	13,496	-0.05%
2019/01/07	29	270.79	26	265.31	273.00	3	13,563	0.02%
2019/01/04	66	248.32	90	246.08	256.00	-24	13,583	-0.18%
2019/01/03	43	268.26	38	268.22	252.50	5	13,569	0.04%
2019/01/02	16	279.13	17	278.76	273.00	-1	13,637	-0.01%
2018/12/28	10	284.95	12	284.54	280.50	-2	13,785	-0.01%
2018/12/27	19	284.16	14	283.47	290.00	5	13,841	0.04%
2018/12/26	4	274.73	21	277.55	264.00	-17	13,798	-0.12%
2018/12/25	47	278.09	57	275.49	275.50	-10	13,869	-0.07%
2018/12/24	39	284.96	45	286.40	290.00	-6	13,824	-0.04%
2018/12/22	6	291.92	1	295.00	295.00	5	13,767	0.04%
2018/12/21	44	289.18	104	289.35	298.00	-60	13,950	-0.43%	大賣/
2018/12/20	61	303.20	72	302.19	294.00	-11	13,820	-0.08%
2018/12/19	49	317.80	61	316.67	313.50	-12	13,677	-0.09%
2018/12/18	6	319.92	7	320.36	317.50	-1	13,885	-0.01%
2018/12/17	44	318.73	7	320.79	324.00	37	13,954	0.27%
2018/12/14	82	312.43	78	313.90	315.00	4	13,977	0.03%
2018/12/13	4	327.50	30	327.38	328.00	-26	13,889	-0.19%
2018/12/12	43	329.57	30	330.08	330.00	13	13,877	0.09%
2018/12/11	3	320.17	7	321.00	315.50	-4	13,873	-0.03%
2018/12/10	26	308.90	27	306.52	316.50	-1	13,931	-0.01%
2018/12/07	16	323.47	13	322.81	323.50	3	13,904	0.02%
2018/12/06	32	321.13	46	330.03	319.50	-14	13,948	-0.10%
2018/12/05	41	350.67	17	348.85	346.00	24	13,847	0.17%
2018/12/04	10	363.10	33	364.05	361.50	-23	13,889	-0.17%
2018/12/03	35	389.31	5	377.20	375.00	30	13,917	0.22%
2018/11/30	64	359.05	38	359.61	366.00	26	13,691	0.19%
2018/11/29	38	358.46	82	355.95	356.00	-44	13,528	-0.33%
2018/11/28	75	343.53	53.1	344.14	344.50	22	13,391	0.16%
2018/11/27	104	321.86	66	327.64	334.00	38	13,129	0.29%	大買/
2018/11/26	8	302.69	5	307.20	304.00	3	12,935	0.02%
2018/11/23	12	301.21	20	301.45	295.00	-8	12,923	-0.06%
2018/11/22	117	305.52	25	305.94	299.50	92	12,835	0.72%	大買/
2018/11/21	62	308.21	17	307.74	312.00	45	12,672	0.36%
2018/11/19	6	293.00	5	293.50	296.00	1	12,557	0.01%
2018/11/16	57	301.02	40	299.33	292.00	17	12,504	0.14%
2018/11/15	16	297.22	7	298.43	302.00	9	12,368	0.07%
2018/11/14	6	296.75	12	295.58	294.00	-6	12,369	-0.05%
2018/11/13	19	290.00	32	286.14	294.50	-13	12,439	-0.10%
2018/11/12	14	292.46	13	291.12	297.00	1	12,329	0.01%
2018/11/09	25	293.16	18	294.17	294.00	7	12,298	0.06%
2018/11/08	30	300.05	105	304.01	292.50	-75	12,225	-0.61%	大賣/
2018/11/07	115	295.19	80	295.24	296.50	35	12,146	0.29%	大買/
2018/11/06	46	290.47	52	287.46	278.00	-6	11,990	-0.05%
2018/11/05	76	290.94	66	290.45	299.00	10	11,952	0.08%
2018/11/02	84	286.81	93	286.54	287.00	-9	11,943	-0.08%
2018/11/01	21	266.07	6	269.42	270.00	15	11,716	0.13%
2018/10/31	0	0.00	33	245.50	245.50	-33	11,649	-0.28%
2018/10/30	109	221.06	64	218.51	223.50	45	11,666	0.39%	大買/
2018/10/29	61	210.37	68	210.03	220.50	-7	11,469	-0.06%
2018/10/26	13	210.38	39	211.85	200.50	-26	11,380	-0.23%
2018/10/25	7	216.57	8	218.56	214.50	-1	11,212	-0.01%
2018/10/24	21	242.90	20	241.08	238.00	1	11,080	0.01%
2018/10/23	12	247.96	11	247.18	245.50	1	10,927	0.01%
2018/10/22	12	251.96	12	249.63	257.00	0	10,839	0.00%
2018/10/19	33	247.48	11	251.23	246.50	22	10,748	0.20%
2018/10/18	18	271.17	29	271.33	265.00	-11	10,581	-0.10%
2018/10/17	116	268.22	49	267.10	269.50	67	10,438	0.64%	大買/
2018/10/16	15	268.23	14	271.50	258.50	1	10,298	0.01%
2018/10/15	18	258.69	20	257.45	262.50	-2	10,177	-0.02%
2018/10/12	33	258.80	31.1	256.98	260.00	2	10,046	0.02%
2018/10/11	21	247.69	23	248.57	246.50	-2	9,807	-0.02%
2018/10/09	75	263.52	67	264.98	267.00	8	9,571	0.08%
2018/10/08	72	253.90	13	257.62	253.00	59	9,293	0.63%
2018/10/05	41	288.46	26	279.90	275.00	15	9,026	0.17%
2018/10/04	21	315.00	40.1	310.56	304.50	-19.1	8,783	-0.22%
2018/10/03	52	321.37	71	318.58	312.50	-19	8,652	-0.22%
2018/10/02	28	336.07	27	335.96	333.50	1	8,538	0.01%
2018/10/01	23	335.48	22	334.34	339.00	1	8,544	0.01%
2018/09/28	47	334.04	36	333.31	336.50	11	8,532	0.13%
2018/09/27	17	336.41	33	333.65	320.00	-16	8,366	-0.19%
2018/09/26	41	343.06	71	342.92	344.00	-30	8,331	-0.36%
2018/09/25	138	345.07	42	348.11	348.50	96	8,202	1.17%	大買/
2018/09/21	166	320.76	321	325.40	331.50	-155	7,889	-1.96%	大買/大賣/鉅額交易
2018/09/20	75	298.84	109	299.26	301.50	-34	7,700	-0.44%	大賣/
2018/09/19	30	299.58	44	297.16	291.50	-14	7,583	-0.18%
2018/09/18	17	295.53	183	293.37	291.50	-166	7,552	-2.20%	大賣/鉅額交易
2018/09/17	56	309.76	77	311.66	306.00	-21	7,493	-0.28%
2018/09/14	99	308.67	82	307.10	314.00	17	7,337	0.23%
2018/09/13	48	291.22	53	288.59	285.50	-5	7,191	-0.07%
2018/09/12	47	302.87	53	298.72	294.00	-6	7,042	-0.09%
2018/09/11	43	306.02	28	307.13	314.50	15	6,854	0.22%
2018/09/10	22	306.39	46	308.71	301.00	-24	6,685	-0.36%
2018/09/07	24	356.77	49	352.91	334.00	-25	6,490	-0.39%
2018/09/06	21	363.10	39	361.23	364.50	-18	6,290	-0.29%
2018/09/05	9	360.33	0	0.00	352.00	9	6,239	0.14%
2018/09/04	19	352.16	11	351.77	354.00	8	6,213	0.13%
2018/09/03	3	360.17	23	368.39	355.00	-20	6,117	-0.33%
2018/08/31	5	391.90	31	392.03	392.00	-26	6,010	-0.43%
2018/08/30	45	410.09	20	407.53	405.50	25	5,953	0.42%
2018/08/29	21	387.00	13	384.96	394.00	8	5,874	0.14%
2018/08/28	18	387.67	15	384.87	384.00	3	5,878	0.05%
2018/08/27	49	382.81	32	387.19	389.00	17	5,845	0.29%
2018/08/24	27	370.65	43	370.56	368.00	-16	5,848	-0.27%
2018/08/23	16	385.16	41	384.89	387.50	-25	5,850	-0.43%
2018/08/22	37	386.57	45	386.12	382.00	-8	5,934	-0.13%
2018/08/21	32	383.08	71	379.90	393.00	-39	5,884	-0.66%
2018/08/20	37	371.88	31	376.37	366.00	6	5,792	0.10%
2018/08/17	18	404.81	36	403.24	393.50	-18	5,632	-0.32%
2018/08/16	35	398.23	16	395.69	409.50	19	5,620	0.34%
2018/08/15	78	400.99	34	403.26	399.50	44	5,601	0.79%
2018/08/14	24	409.06	85	405.66	419.00	-61	5,582	-1.09%
2018/08/13	9	424.00	10	422.40	404.50	-1	5,472	-0.02%
2018/08/10	32	446.88	13	446.88	449.00	19	5,458	0.35%
2018/08/09	15	457.60	20	451.53	438.00	-5	5,486	-0.09%
2018/08/08	67	470.59	164	479.89	464.50	-97	5,522	-1.76%	大賣/
2018/08/07	33	502.56	7	501.57	505.00	26	5,553	0.47%
2018/08/06	3	477.00	2	476.00	485.50	1	5,681	0.02%
2018/08/03	27	475.63	47	469.86	475.00	-20	5,806	-0.34%
2018/08/02	52	472.13	42	475.62	479.00	10	5,715	0.18%
2018/08/01	11	504.82	23	504.93	504.00	-12	5,685	-0.21%
2018/07/31	16	523.56	10	519.30	517.00	6	5,673	0.11%
2018/07/30	2	528.50	2	533.50	523.00	0	5,675	0.00%
2018/07/27	7	531.71	7	531.57	541.00	0	5,696	0.00%
2018/07/26	95	538.81	12	535.08	536.00	83	5,742	1.45%
2018/07/25	11	525.18	5	523.40	530.00	6	5,681	0.11%
2018/07/24	14	503.29	7	501.57	513.00	7	5,654	0.12%
2018/07/23	9	502.17	13	495.15	498.00	-4	5,649	-0.07%
2018/07/20	39	535.40	28	514.25	511.00	11	5,609	0.20%
2018/07/19	7	528.29	7	525.86	534.00	0	5,531	0.00%
2018/07/17	5	511.80	5	510.60	500.00	0	5,495	0.00%
2018/07/16	1	518.00	0	0.00	520.00	1	5,490	0.02%
2018/07/12	1	521.92	0	0.00	510.00	1	5,587	0.02%
2018/07/10	3	521.67	5	523.00	521.00	-2	5,676	-0.04%
2018/07/09	25	516.68	20	512.15	513.00	5	5,778	0.09%
2018/07/06	6	477.17	13	479.62	493.50	-7	5,705	-0.12%
2018/07/05	7	465.36	12	459.08	449.00	-5	5,618	-0.09%
2018/07/04	5	456.90	27	455.22	455.00	-22	5,605	-0.39%
2018/07/03	1	479.50	22	485.07	485.50	-21	5,552	-0.38%
2018/07/02	5	495.90	17	495.76	482.00	-12	5,554	-0.22%
2018/06/29	5	500.00	5	497.00	507.00	0	5,526	0.00%
2018/06/28	5	524.20	2	528.50	505.00	3	5,486	0.05%
2018/06/27	84	518.27	9	518.78	528.00	75	5,472	1.37%
2018/06/26	13	512.31	11	508.00	501.00	2	5,420	0.04%
2018/06/25	3	485.83	3	490.50	490.50	0	5,367	0.00%
2018/06/22	18	495.89	26	497.33	492.00	-8	5,387	-0.15%
2018/06/21	19	507.00	20	506.25	514.00	-1	5,355	-0.02%
2018/06/20	17	496.47	7	501.14	491.50	10	5,376	0.19%
2018/06/19	14	514.93	7	512.57	505.00	7	5,417	0.13%
2018/06/15	16	527.69	21	526.38	519.00	-5	5,434	-0.09%
2018/06/14	38	522.92	29	521.59	529.00	9	5,431	0.17%
2018/06/13	26	529.31	32	539.69	516.00	-6	5,460	-0.11%
2018/06/12	14	556.93	16	560.63	546.00	-2	5,540	-0.04%
2018/06/11	16	549.00	10	551.10	551.00	6	5,489	0.11%
2018/06/08	20	541.90	7	544.43	542.00	13	5,448	0.24%
2018/06/07	15.1	567.25	13	567.54	554.00	2.1	5,420	0.04%
2018/06/06	14	566.07	17	568.76	567.00	-3	5,440	-0.06%
2018/06/05	36	555.89	11	566.18	560.00	25	5,434	0.46%
2018/06/04	19	568.16	9	570.56	564.00	10	5,369	0.19%
2018/06/01	13	581.38	72	577.06	571.00	-59	5,380	-1.10%
2018/05/31	21	620.76	12	607.92	593.00	9	5,309	0.17%
2018/05/30	15	597.47	15	602.73	621.00	0	5,183	0.00%
2018/05/29	10	584.90	14	586.93	584.00	-4	5,073	-0.08%
2018/05/28	9	581.22	11	581.63	575.00	-2	5,012	-0.04%
2018/05/25	12	558.25	20	562.50	568.00	-8	4,972	-0.16%
2018/05/24	8	534.88	8	535.50	544.00	0	4,904	0.00%
2018/05/23	29	546.31	48	545.60	538.00	-19	4,852	-0.39%
2018/05/22	6	554.83	44	561.02	542.00	-38	4,766	-0.80%
2018/05/21	8	562.75	139	560.54	561.00	-131	4,740	-2.76%	大賣/鉅額交易
2018/05/18	11	557.09	9	559.44	561.00	2	4,711	0.04%
2018/05/17	75	600.75	69	571.49	560.00	6	4,688	0.13%
2018/05/16	10	608.40	99	611.17	580.00	-89	4,606	-1.93%
2018/05/15	36	587.17	37	588.70	580.00	-1	4,474	-0.02%
2018/05/14	85	582.91	98	570.51	583.00	-13	4,405	-0.30%
2018/05/11	84	524.50	122	523.94	530.00	-38	4,252	-0.89%	大賣/
2018/05/10	10	500.00	0	0.00	500.00	10	4,107	0.24%
2018/05/09	35	512.86	67	509.60	500.00	-32	4,106	-0.78%
2018/05/08	3	499.33	91	502.32	497.00	-88	4,061	-2.17%
2018/05/07	8	482.81	2	488.50	490.50	6	4,035	0.15%
2018/05/04	7	474.14	6	474.17	474.00	1	4,039	0.02%
2018/05/03	3	496.83	2	507.00	491.00	1	4,058	0.02%
2018/05/02	0	0.00	0	495.00	492.50	0	4,034	0.00%
2018/04/27	6	488.25	1	488.50	488.00	5	4,112	0.12%
2018/04/26	6	489.83	70	487.88	477.50	-64	4,229	-1.51%
2018/04/25	8	480.31	0	0.00	475.50	8	4,248	0.19%
2018/04/24	2	486.50	12	474.96	475.00	-10	4,281	-0.23%
2018/04/23	1	508.00	0	0.00	508.00	1	4,248	0.02%
2018/04/20	2	509.00	2	509.50	508.00	0	4,268	0.00%
2018/04/19	2	529.00	6	529.99	523.00	-4	4,248	-0.09%
2018/04/18	1	517.00	27	511.37	520.00	-26	4,163	-0.62%
2018/04/17	0	0.00	10	507.50	505.00	-10	4,186	-0.24%
2018/04/16	6	513.01	55	513.67	519.00	-49	4,225	-1.16%
2018/04/13	57	495.09	20	495.25	493.00	37	4,196	0.88%
2018/04/12	6	467.83	6	468.50	475.00	0	4,055	0.00%
2018/04/11	2	470.00	18	465.11	465.00	-16	4,120	-0.39%
2018/04/10	58	470.96	5	465.60	458.50	53	4,164	1.27%
2018/04/09	74	465.98	1	472.00	472.00	73	4,251	1.72%
2018/04/03	0	0.00	92	455.60	464.00	-92	4,209	-2.19%
2018/04/02	0	0.00	196	446.28	449.50	-196	4,213	-4.65%	大賣/鉅額交易
2018/03/31	3	461.33	17	460.15	455.00	-14	4,237	-0.33%
2018/03/29	0	0.00	15	467.17	463.50	-15	4,333	-0.35%
2018/03/28	1	465.00	1	463.50	464.00	0	4,310	0.00%
2018/03/27	15	466.40	64	468.58	472.00	-49	4,289	-1.14%
2018/03/26	139	448.82	0	0.00	452.00	139	4,301	3.23%	大買/鉅額交易
2018/03/23	3	448.17	4	450.38	443.50	-1	4,316	-0.02%
2018/03/22	23	481.26	49	476.48	469.00	-26	4,303	-0.60%
2018/03/21	30	462.67	0	0.00	459.50	30	4,226	0.71%
2018/03/20	36	450.61	1	448.00	458.00	35	4,227	0.83%
2018/03/19	17	468.68	1	470.19	449.50	16	4,232	0.38%
2018/03/16	10	457.80	10	460.60	460.00	0	4,192	0.00%
2018/03/07	21	427.14	0	0.00	422.50	21	4,473	0.47%
2018/03/05	0	0.00	37	405.53	402.00	-37	4,602	-0.80%
2018/03/01	3	426.83	0	0.00	421.50	3	4,643	0.06%
2018/02/27	6	420.67	0	0.00	426.00	6	4,686	0.13%
2018/02/26	8	420.25	0	0.00	419.00	8	4,705	0.17%
2018/02/23	19	426.92	0	0.00	420.00	19	4,754	0.40%
2018/02/22	1	420.50	0	0.00	424.00	1	4,884	0.02%
2018/02/21	29	426.41	0	0.00	421.00	29	5,035	0.58%
2018/02/09	33	409.39	0	0.00	402.00	33	5,047	0.65%
2018/02/07	19	426.34	26	433.00	433.00	-7	5,016	-0.14%
2018/02/06	11	395.82	0	0.00	394.00	11	5,086	0.22%
2018/02/02	4	444.00	0	0.00	445.00	4	5,378	0.07%
2018/02/01	2	452.75	0	0.00	451.00	2	5,463	0.04%
2018/01/31	12	440.38	0	0.00	446.00	12	5,546	0.22%
2018/01/30	8	444.50	0	0.00	440.50	8	5,568	0.14%
2018/01/29	17	441.06	0	0.00	438.50	17	5,573	0.30%
2018/01/26	8	454.56	0	0.00	438.00	8	5,604	0.14%
2018/01/24	1	474.00	1	465.00	468.50	0	5,552	0.00%
2018/01/23	0	0.00	50	474.66	467.50	-50	5,557	-0.90%
2018/01/22	6	447.75	0	0.00	479.00	6	5,541	0.11%
2018/01/19	0	0.00	9	443.67	442.00	-9	5,490	-0.16%
2018/01/17	0	0.00	15	427.60	427.50	-15	5,514	-0.27%
2018/01/16	17	439.24	0	0.00	433.00	17	5,546	0.31%
2018/01/15	0	0.00	4	426.13	432.00	-4	5,556	-0.07%
2018/01/12	1	431.00	9	429.78	433.00	-8	5,644	-0.14%
2018/01/11	1	426.00	0	0.00	431.50	1	5,738	0.02%
2018/01/10	0	0.00	63	433.60	417.00	-63	5,738	-1.10%
2018/01/09	1	447.00	0	0.00	445.50	1	5,716	0.02%
2018/01/08	1	435.00	0	0.00	435.00	1	5,727	0.02%
2018/01/05	3	433.67	0	0.00	433.50	3	5,733	0.05%
2018/01/04	0	0.00	13	425.88	430.00	-13	5,747	-0.23%
2018/01/03	52	425.62	0	0.00	429.00	52	5,736	0.91%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－9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－27天前

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

群益金鼎券商分點個股進出
群益金鼎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

群益金鼎 券商分點個股進出 群益金鼎 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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析