環球晶 (6488)-永豐金券商分點個股進出

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
423.0
漲跌
▼1.0
漲幅
-0.24%
成交量
1,198張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	47.2	423.83	6.2	428.45	424.00	40.9	1,301	3.15%
2024/11/19	7.2	428.83	8.1	428.19	429.50	-0.9	1,294	-0.07%
2024/11/18	26.3	427.29	58.2	425.50	428.50	-31.9	1,288	-2.48%
2024/11/15	29.1	425.46	3.6	425.48	427.50	25.5	1,291	1.97%
2024/11/14	690.2	424.11	21.6	426.49	424.00	668.6	1,285	52.00%	大買/鉅額交易
2024/11/13	6.8	436.96	11.1	436.84	440.00	-4.4	1,264	-0.35%
2024/11/12	34	434.45	20.2	435.77	432.50	13.9	1,268	1.09%
2024/11/11	15.5	434.02	15.3	433.67	439.00	0.3	1,249	0.02%
2024/11/08	37.7	424.84	34	425.72	426.50	3.8	1,217	0.31%
2024/11/07	102.4	404.77	21.7	405.11	406.00	80.7	1,207	6.69%	大買/
2024/11/06	22.5	402.80	26.5	402.99	402.00	-4	1,184	-0.34%
2024/11/05	5.5	418.66	0.2	419.98	418.00	5.3	1,206	0.44%
2024/11/04	2.4	421.45	6.4	420.60	420.00	-4	1,225	-0.32%
2024/11/01	10.2	415.08	11.1	414.18	418.00	-0.9	1,260	-0.07%
2024/10/30	22.1	424.28	33.1	424.49	424.00	-11	1,264	-0.87%
2024/10/29	27.5	421.78	12.3	421.82	419.50	15.2	1,275	1.19%
2024/10/28	11.3	431.55	20.3	431.10	430.00	-9	1,283	-0.70%
2024/10/25	26.2	429.60	6.5	429.42	430.00	19.7	1,313	1.50%
2024/10/24	6.2	431.41	7.6	431.49	430.00	-1.4	1,340	-0.11%
2024/10/23	11.2	433.52	10.2	434.47	431.00	1	1,363	0.08%
2024/10/22	18.1	436.16	6.7	438.68	439.50	11.4	1,385	0.82%
2024/10/21	32.3	432.35	14.3	430.49	433.00	18	1,409	1.28%
2024/10/18	33.7	436.02	70.1	433.97	430.00	-36.4	1,432	-2.54%
2024/10/17	33.3	440.32	7.7	441.14	438.50	25.5	1,454	1.76%
2024/10/16	118.3	447.10	30.4	444.45	443.00	87.9	1,474	5.96%	大買/
2024/10/15	22.2	444.64	3.5	444.58	445.00	18.7	1,484	1.26%
2024/10/14	2.2	444.35	2.1	444.45	444.00	0.1	1,481	0.01%
2024/10/11	18.4	444.97	9.2	443.58	445.00	9.2	1,498	0.61%
2024/10/09	8.8	439.89	3.5	439.70	438.50	5.3	1,502	0.35%
2024/10/08	9.4	440.73	81.4	441.35	440.50	-71.9	1,505	-4.78%
2024/10/07	45.5	448.17	22.6	445.78	446.00	22.9	1,522	1.50%
2024/10/04	9	450.81	11.4	452.70	450.00	-2.4	1,543	-0.16%
2024/10/01	7.1	454.36	11.2	453.30	452.50	-4.1	1,549	-0.26%
2024/09/30	8.4	455.01	36.4	455.98	455.00	-27.9	1,590	-1.76%
2024/09/27	16.3	463.54	3	464.33	461.00	13.3	1,610	0.83%
2024/09/26	8.3	464.95	5.9	464.13	461.50	2.4	1,648	0.15%
2024/09/25	30	463.43	35.6	466.24	464.50	-5.6	1,702	-0.33%
2024/09/24	17.1	459.44	0.2	460.44	456.00	16.9	1,703	0.99%
2024/09/23	130.1	460.13	7	464.00	464.00	123.1	1,706	7.21%	大買/鉅額交易
2024/09/20	385.1	467.03	17.9	466.68	464.00	367.2	1,700	21.59%	大買/鉅額交易
2024/09/19	20.2	456.14	12.2	461.27	462.50	8.1	1,680	0.48%
2024/09/18	82	457.18	7.3	458.14	457.00	74.8	1,683	4.44%
2024/09/16	13.1	461.37	16.9	461.01	461.00	-3.8	1,699	-0.22%
2024/09/13	4.2	458.77	8.4	459.61	460.00	-4.2	1,718	-0.25%
2024/09/12	5.1	458.69	4	460.00	460.00	1.1	1,754	0.06%
2024/09/11	4	450.63	4	450.50	450.50	0	1,772	0.00%
2024/09/10	3.1	452.19	6.4	451.40	451.00	-3.2	1,783	-0.18%
2024/09/09	18.3	450.03	15	450.96	451.00	3.2	1,813	0.18%
2024/09/06	9.7	455.70	6	454.51	454.50	3.7	1,827	0.20%
2024/09/05	198.6	451.61	12.2	452.15	449.00	186.4	1,838	10.14%	大買/鉅額交易
2024/09/04	41.6	461.38	69	460.07	457.00	-27.4	1,840	-1.49%
2024/09/03	113.3	483.72	28.1	482.25	485.50	85.2	1,825	4.67%	大買/
2024/09/02	42	484.87	13.7	485.60	485.00	28.3	1,836	1.54%
2024/08/30	9.1	482.84	6	484.92	484.50	3.1	1,849	0.17%
2024/08/29	2.1	478.49	1.7	476.76	478.00	0.3	1,874	0.02%
2024/08/28	5.1	479.61	6.3	476.50	480.00	-1.2	1,888	-0.07%
2024/08/27	1.5	474.46	15.8	473.90	473.00	-14.3	1,924	-0.74%
2024/08/26	10.8	486.39	28.5	483.40	480.50	-17.7	1,932	-0.92%
2024/08/23	2.5	478.22	18.2	476.41	479.00	-15.7	1,942	-0.81%
2024/08/22	4	480.13	14.9	480.41	479.00	-10.9	1,953	-0.56%
2024/08/21	71.1	482.46	11.1	483.00	479.50	60.1	1,955	3.07%
2024/08/20	0.1	492.38	2.1	490.61	489.50	-1.9	1,959	-0.10%
2024/08/19	23.1	487.15	24	485.04	487.50	-0.9	1,958	-0.05%
2024/08/16	12.1	483.36	3.4	481.58	479.00	8.7	1,952	0.45%
2024/08/15	6.2	477.07	38.3	476.89	475.50	-32.2	1,953	-1.65%
2024/08/14	56.1	483.67	3.3	475.20	485.00	52.8	1,950	2.71%
2024/08/13	3.4	463.96	24.7	463.15	461.50	-21.3	1,937	-1.10%
2024/08/12	0.7	468.22	2.2	467.11	466.00	-1.5	1,939	-0.08%
2024/08/09	22.7	451.22	6.8	452.52	454.00	15.9	1,940	0.82%
2024/08/08	22.3	446.72	20.1	445.87	443.00	2.2	1,915	0.11%
2024/08/07	130.8	458.53	28.1	447.79	460.50	102.6	1,899	5.41%	大買/鉅額交易
2024/08/06	21.9	456.60	44	466.39	468.50	-22.1	1,852	-1.20%
2024/08/05	26.2	458.32	70.9	462.13	454.00	-44.7	1,850	-2.42%
2024/08/02	169.5	503.04	55.6	503.33	503.00	113.9	1,858	6.13%	大買/鉅額交易
2024/08/01	25.3	513.52	36	507.78	512.00	-10.7	1,867	-0.57%
2024/07/31	196.5	498.51	58.4	495.42	496.00	138.1	1,923	7.18%	大買/鉅額交易
2024/07/30	43	489.95	62.6	485.65	493.50	-19.6	1,928	-1.02%
2024/07/29	20.7	503.79	121.9	499.94	498.00	-101.2	1,917	-5.28%	大賣/鉅額交易
2024/07/26	4.7	505.89	12	502.27	506.00	-7.3	1,903	-0.39%
2024/07/23	70	512.76	12.6	517.24	512.00	57.4	1,883	3.05%
2024/07/22	19.9	527.54	24	529.13	519.00	-4.1	1,866	-0.22%
2024/07/19	11.8	547.57	119	555.31	544.00	-107.2	1,847	-5.80%	大賣/鉅額交易
2024/07/18	21.9	563.19	41.3	561.24	565.00	-19.4	1,824	-1.06%
2024/07/17	34.4	574.15	17.6	574.58	576.00	16.9	1,800	0.94%
2024/07/16	362	582.61	7.3	582.32	584.00	354.7	1,804	19.65%	大買/鉅額交易
2024/07/15	98.9	589.08	1.2	589.55	588.00	97.7	1,848	5.28%
2024/07/12	20.1	585.14	45.4	587.52	588.00	-25.3	1,865	-1.36%
2024/07/11	71.1	589.46	2.5	589.82	587.00	68.6	1,871	3.67%
2024/07/10	5.4	584.90	5.2	584.33	588.00	0.1	1,897	0.01%
2024/07/09	26.5	579.99	23.3	583.98	580.00	3.2	1,910	0.17%
2024/07/08	114.2	589.03	30	589.85	593.00	84.2	1,928	4.36%	大買/
2024/07/05	119.7	580.76	38.9	581.55	582.00	80.8	1,916	4.22%	大買/
2024/07/04	54.7	578.39	10.1	577.51	581.00	44.5	1,919	2.32%
2024/07/03	136.2	561.48	9.3	560.82	560.00	126.9	1,893	6.70%	大買/鉅額交易
2024/07/02	22.1	563.33	16.5	565.25	563.00	5.6	1,883	0.30%
2024/07/01	23.3	561.13	8.6	562.16	565.00	14.7	1,857	0.79%
2024/06/28	19	540.00	10.6	539.82	539.00	8.4	1,819	0.46%
2024/06/27	10.2	541.38	1.2	539.27	538.00	8.9	1,841	0.49%
2024/06/26	0.5	532.60	6	531.00	530.00	-5.5	1,909	-0.29%
2024/06/25	4.9	530.42	3	528.67	528.00	1.9	1,950	0.10%
2024/06/24	1.5	533.75	2.1	532.05	530.00	-0.6	2,049	-0.03%
2024/06/21	3.3	538.06	9.4	540.02	540.00	-6.1	2,084	-0.29%
2024/06/20	2.3	544.42	1.9	542.97	543.00	0.4	2,085	0.02%
2024/06/19	70.4	541.59	83	542.06	540.00	-12.6	2,104	-0.60%
2024/06/18	3.7	530.00	197.1	531.68	532.00	-193.4	2,116	-9.14%	大賣/鉅額交易
2024/06/17	0.3	532.04	30.7	527.37	530.00	-30.4	2,136	-1.42%
2024/06/14	5.7	530.46	7.8	534.30	534.00	-2.2	2,162	-0.10%
2024/06/13	2.8	541.83	3.5	542.28	543.00	-0.7	2,133	-0.03%
2024/06/12	86.2	542.96	6.4	541.86	543.00	79.7	2,156	3.70%
2024/06/11	9.7	534.70	3.8	536.21	535.00	5.8	2,173	0.27%
2024/06/07	51.2	539.95	3.1	538.72	542.00	48.1	2,193	2.19%
2024/06/06	1.3	530.53	19.2	533.83	533.00	-17.9	2,190	-0.82%
2024/06/05	15.2	530.46	16	530.63	529.00	-0.8	2,203	-0.04%
2024/06/04	63	537.15	6	536.84	533.00	57	2,306	2.47%
2024/06/03	121.4	533.52	15.2	533.76	534.00	106.3	2,321	4.58%	大買/鉅額交易
2024/05/31	24.1	525.80	4.3	525.53	527.00	19.8	2,311	0.86%
2024/05/30	13	522.31	10	520.00	521.00	3	2,287	0.13%
2024/05/29	13.6	529.70	0.1	530.60	527.00	13.5	2,295	0.59%
2024/05/28	26.4	529.89	2.1	528.04	530.00	24.3	2,300	1.06%
2024/05/27	75.2	525.96	1	528.00	526.00	74.2	2,322	3.19%
2024/05/24	2	517.02	1	520.97	525.00	1	2,337	0.04%
2024/05/23	9.2	518.59	3.2	518.21	520.00	6	2,336	0.26%
2024/05/22	23.4	518.98	2.1	518.00	520.00	21.3	2,339	0.91%
2024/05/21	61.1	516.49	3	519.01	517.00	58.1	2,340	2.48%
2024/05/20	88.3	522.58	2.1	522.46	524.00	86.2	2,339	3.68%
2024/05/17	25.2	518.84	0.1	517.21	519.00	25.1	2,341	1.07%
2024/05/16	0.5	515.46	1.1	516.09	517.00	-0.6	2,341	-0.03%
2024/05/15	9.1	511.38	215.8	510.40	513.00	-206.7	2,356	-8.77%	大賣/鉅額交易
2024/05/14	2.2	512.02	6.1	512.18	513.00	-3.9	2,410	-0.16%
2024/05/13	2.5	514.93	17.1	514.58	516.00	-14.6	2,405	-0.61%
2024/05/10	4.2	511.24	1	511.00	515.00	3.1	2,393	0.13%
2024/05/09	13.6	506.61	8.1	505.99	504.00	5.5	2,383	0.23%
2024/05/08	23.9	511.88	164.1	511.37	512.00	-140.2	2,359	-5.94%	大賣/鉅額交易
2024/05/07	24.1	525.37	8.2	530.35	527.00	15.8	2,318	0.68%
2024/05/06	16.5	528.94	28	529.86	529.00	-11.5	2,289	-0.50%
2024/05/03	20.8	520.96	16.1	523.81	520.00	4.7	2,218	0.21%
2024/05/02	14.2	515.85	0.4	517.02	514.00	13.8	2,206	0.62%
2024/04/30	15	522.53	0.6	522.18	522.00	14.4	2,189	0.66%
2024/04/29	20.5	516.02	4.7	516.49	518.00	15.8	2,193	0.72%
2024/04/26	1	514.00	9	513.71	511.00	-8	2,197	-0.36%
2024/04/25	13.5	512.38	0.1	517.00	507.00	13.4	2,201	0.61%
2024/04/24	4.1	516.71	31.9	516.37	525.00	-27.8	2,208	-1.26%
2024/04/23	34.4	505.72	102.2	505.50	504.00	-67.8	2,218	-3.06%	大賣/
2024/04/22	46.3	507.50	8.9	512.82	503.00	37.3	2,215	1.68%
2024/04/19	54.2	524.63	24.4	529.42	520.00	29.8	2,190	1.36%
2024/04/18	6.2	550.16	3.6	550.35	547.00	2.6	2,135	0.12%
2024/04/17	6.4	543.80	151.2	544.32	544.00	-144.8	2,128	-6.81%	大賣/鉅額交易
2024/04/16	48.9	539.07	27.3	538.80	535.00	21.7	2,109	1.03%
2024/04/15	24.5	548.19	34.7	545.86	545.00	-10.2	2,076	-0.49%
2024/04/12	71.6	551.51	19.5	551.13	545.00	52.1	2,053	2.54%
2024/04/11	32.6	549.21	5	548.40	545.00	27.6	2,023	1.37%
2024/04/10	2.1	555.04	8.9	555.49	553.00	-6.8	2,012	-0.34%
2024/04/09	74.3	549.91	6.8	551.61	551.00	67.5	2,031	3.32%
2024/04/08	20.4	548.78	13.7	550.80	551.00	6.6	2,025	0.33%
2024/04/03	1.2	552.02	1.1	555.31	555.00	0	2,018	0.00%
2024/04/02	9.6	560.60	9.4	558.78	558.00	0.2	2,034	0.01%
2024/04/01	32.7	564.17	15.4	563.87	563.00	17.4	2,051	0.85%
2024/03/29	911.3	565.22	21.2	558.78	580.00	890	2,023	43.99%	大買/鉅額交易
2024/03/28	8.5	553.34	17.6	555.13	555.00	-9.2	1,949	-0.47%
2024/03/27	78.3	549.52	28	544.82	548.00	50.3	1,912	2.63%
2024/03/26	19.7	573.53	15	571.11	565.00	4.7	1,809	0.26%
2024/03/25	18.5	584.02	26	583.08	582.00	-7.5	1,778	-0.42%
2024/03/22	10.4	593.39	15.9	594.67	592.00	-5.5	1,772	-0.31%
2024/03/21	18.3	605.27	47	607.13	607.00	-28.7	1,757	-1.63%
2024/03/20	24.1	600.90	46.6	598.06	594.00	-22.5	1,768	-1.27%
2024/03/19	78.6	591.14	79.8	592.10	593.00	-1.2	1,744	-0.07%
2024/03/18	146	577.16	9.2	575.51	576.00	136.8	1,727	7.92%	大買/鉅額交易
2024/03/15	161.1	576.19	44	576.41	576.00	117.1	1,790	6.54%	大買/鉅額交易
2024/03/14	25.2	596.66	32.4	592.76	592.00	-7.1	1,753	-0.41%
2024/03/13	57.1	609.90	97.8	608.27	609.00	-40.7	1,739	-2.34%
2024/03/12	25.4	608.52	89.6	609.26	612.00	-64.1	1,717	-3.73%
2024/03/11	114.2	603.90	145.5	604.22	608.00	-31.2	1,713	-1.82%	大買/大賣/
2024/03/08	124.4	613.11	71.3	623.70	606.00	53	1,720	3.08%	大買/
2024/03/07	28.9	595.59	35.8	596.35	596.00	-6.8	1,631	-0.42%
2024/03/06	8	574.93	4	575.50	576.00	4	1,599	0.25%
2024/03/05	16.2	574.16	163.7	574.96	575.00	-147.5	1,628	-9.06%	大賣/鉅額交易
2024/03/04	45.1	570.00	22.2	570.24	572.00	22.9	1,665	1.37%
2024/03/01	120.4	556.02	0.9	557.57	560.00	119.5	1,729	6.91%	大買/鉅額交易
2024/02/29	171.1	557.51	5	560.80	558.00	166.1	1,719	9.66%	大買/鉅額交易
2024/02/27	10.6	567.75	116	560.07	555.00	-105.5	1,691	-6.24%	大賣/鉅額交易
2024/02/26	5.3	577.03	47.2	572.66	575.00	-41.9	1,691	-2.48%
2024/02/23	1.1	576.66	11.9	574.08	568.00	-10.8	1,688	-0.64%
2024/02/22	5.8	570.01	26.7	571.61	575.00	-20.9	1,685	-1.24%
2024/02/21	3.7	563.35	20.1	564.35	562.00	-16.4	1,683	-0.98%
2024/02/20	8.1	557.26	11.4	558.11	560.00	-3.3	1,680	-0.20%
2024/02/19	23.2	558.94	10	560.24	560.00	13.1	1,688	0.78%
2024/02/16	30.7	554.57	9.1	558.90	562.00	21.6	1,715	1.26%
2024/02/15	172.5	555.86	17.4	556.36	555.00	155.2	1,696	9.14%	大買/鉅額交易
2024/02/05	2.1	577.02	20.6	581.10	579.00	-18.4	1,651	-1.12%
2024/02/02	10	579.01	6.1	579.67	579.00	3.9	1,653	0.24%
2024/02/01	19.1	577.70	5.4	576.78	577.00	13.7	1,665	0.82%
2024/01/31	9.2	584.55	56.2	584.38	579.00	-47.1	1,705	-2.76%
2024/01/30	9.4	587.10	28.9	587.92	586.00	-19.5	1,721	-1.13%
2024/01/29	2	588.01	3.9	586.92	588.00	-1.9	1,764	-0.11%
2024/01/26	3.4	585.22	3.8	584.60	584.00	-0.4	1,792	-0.02%
2024/01/25	52.6	589.71	24.8	589.83	594.00	27.7	1,813	1.53%
2024/01/24	5.3	594.29	37.3	594.83	592.00	-32	1,843	-1.73%
2024/01/23	3.9	593.70	87.4	593.14	597.00	-83.5	1,844	-4.53%
2024/01/22	10.3	594.39	16.3	590.17	589.00	-6	1,831	-0.33%
2024/01/19	34.7	578.82	17.2	577.20	582.00	17.5	1,830	0.96%
2024/01/18	29.3	579.06	18	575.78	580.00	11.2	1,820	0.62%
2024/01/17	133.3	576.63	272.1	579.35	577.00	-138.8	1,797	-7.72%	大買/大賣/鉅額交易
2024/01/16	104.1	590.86	7.6	592.38	591.00	96.5	1,767	5.46%	大買/
2024/01/15	32.3	599.98	13.9	600.78	603.00	18.4	1,751	1.05%
2024/01/12	49	593.61	14.9	594.31	598.00	34.1	1,745	1.95%
2024/01/11	35.3	599.32	23.7	598.58	601.00	11.6	1,737	0.67%
2024/01/10	113	586.69	90	587.74	588.00	23	1,727	1.33%	大買/
2024/01/09	27.1	588.33	7.4	588.34	589.00	19.7	1,729	1.14%
2024/01/08	35.7	585.98	19.1	585.59	586.00	16.6	1,727	0.96%
2024/01/05	37.4	586.41	3.4	588.34	584.00	33.9	1,726	1.96%
2024/01/04	42.6	576.09	2	577.39	579.00	40.6	1,719	2.36%
2024/01/03	13.2	568.92	32.1	570.31	573.00	-18.9	1,725	-1.10%
2024/01/02	2.5	581.62	202.6	582.22	580.00	-200.1	1,688	-11.85%	大賣/鉅額交易
2023/12/29	7	586.58	4.3	587.50	587.00	2.8	1,674	0.17%
2023/12/28	36.5	589.06	36	588.21	588.00	0.5	1,668	0.03%
2023/12/27	6.9	598.76	44.5	605.09	598.00	-37.6	1,629	-2.31%
2023/12/26	5.1	611.99	60.9	612.73	615.00	-55.9	1,595	-3.50%
2023/12/25	2.6	607.94	15.4	608.76	608.00	-12.9	1,600	-0.80%
2023/12/22	15.5	609.32	109.1	608.45	612.00	-93.6	1,587	-5.90%	大賣/
2023/12/21	0.3	608.11	14	613.25	614.00	-13.7	1,576	-0.87%
2023/12/20	185.6	618.02	28.1	614.85	613.00	157.5	1,570	10.03%	大買/鉅額交易
2023/12/19	67.3	615.84	11.2	617.66	615.00	56	1,553	3.61%
2023/12/18	78.5	627.92	10.1	628.57	626.00	68.4	1,534	4.46%
2023/12/15	19.6	627.49	54.3	626.45	628.00	-34.7	1,520	-2.28%
2023/12/14	27.4	614.35	3.9	612.14	613.00	23.5	1,461	1.60%
2023/12/13	24.5	616.45	24.8	614.05	610.00	-0.3	1,447	-0.02%
2023/12/12	120.7	618.83	35.4	615.69	622.00	85.3	1,439	5.93%	大買/
2023/12/11	8.1	586.10	4.2	583.06	589.00	3.9	1,389	0.28%
2023/12/08	7.1	583.68	0.1	585.38	579.00	7	1,389	0.50%
2023/12/07	16.2	580.50	25.6	577.31	575.00	-9.4	1,380	-0.68%
2023/12/06	25.5	591.92	21.2	591.64	587.00	4.3	1,365	0.32%
2023/12/05	40	589.64	31.2	590.85	594.00	8.7	1,361	0.64%
2023/12/04	41.2	585.56	9.6	591.00	589.00	31.6	1,333	2.37%
2023/12/01	5.1	580.63	71.5	581.81	582.00	-66.4	1,308	-5.08%
2023/11/30	125.1	588.84	38.8	589.55	584.00	86.3	1,291	6.68%	大買/
2023/11/29	68.7	588.11	124.2	588.49	584.00	-55.5	1,259	-4.40%	大賣/
2023/11/28	228.7	569.12	47	569.67	580.00	181.7	1,217	14.92%	大買/鉅額交易
2023/11/27	153.2	538.17	5.1	537.98	537.00	148.2	1,148	12.90%	大買/鉅額交易
2023/11/24	66.5	536.91	6.9	535.12	535.00	59.6	1,140	5.22%
2023/11/22	64.4	525.88	2.1	526.99	525.00	62.4	1,130	5.52%
2023/11/21	3.4	529.12	6.1	530.19	532.00	-2.7	1,120	-0.24%
2023/11/20	1.5	529.27	3.2	528.54	526.00	-1.7	1,126	-0.15%
2023/11/17	1.3	532.12	11.9	533.26	532.00	-10.5	1,131	-0.93%
2023/11/16	44.4	533.45	5.3	531.35	536.00	39.1	1,127	3.46%
2023/11/15	50.5	530.69	21.7	530.08	532.00	28.8	1,113	2.59%
2023/11/14	13.1	521.53	4.1	520.24	522.00	9.1	1,082	0.84%
2023/11/13	20.9	522.56	6.9	522.95	522.00	14	1,087	1.29%
2023/11/10	107	515.31	7.8	514.94	515.00	99.2	1,084	9.14%	大買/
2023/11/09	3.5	511.47	56.2	508.74	514.00	-52.7	1,090	-4.83%
2023/11/08	11	514.57	65.1	514.77	512.00	-54.2	1,091	-4.96%
2023/11/07	21.2	517.14	16.6	519.40	521.00	4.6	1,048	0.44%
2023/11/06	29.2	518.92	60.1	519.23	520.00	-30.9	1,042	-2.96%
2023/11/03	68.1	508.82	16.4	508.42	510.00	51.6	1,007	5.12%
2023/11/02	11.8	503.44	23.5	504.09	506.00	-11.6	1,005	-1.16%
2023/11/01	17.5	491.67	42.8	492.19	499.50	-25.2	989	-2.55%
2023/10/31	32	476.75	12.9	480.33	474.50	19.1	959	1.99%
2023/10/30	11.3	481.17	56.3	478.66	481.50	-45	998	-4.51%
2023/10/27	22.1	469.56	10.8	468.94	470.00	11.3	1,007	1.12%
2023/10/26	1.2	466.88	17	463.32	462.50	-15.8	1,009	-1.57%
2023/10/25	37.1	476.51	7	476.50	476.50	30.1	1,011	2.97%
2023/10/24	0	473.00	0.9	472.01	474.50	-0.9	1,024	-0.09%
2023/10/23	2.3	476.80	7	475.71	472.00	-4.7	1,044	-0.45%
2023/10/20	6	478.58	4.9	479.84	480.00	1.1	1,069	0.10%
2023/10/19	8.1	477.67	33	478.38	478.00	-24.9	1,079	-2.31%
2023/10/18	23	479.33	14.1	480.06	477.00	8.9	1,097	0.81%
2023/10/17	56.4	480.90	51.8	481.98	478.00	4.6	1,099	0.42%
2023/10/16	7.2	475.32	31	476.86	478.00	-23.7	1,122	-2.12%
2023/10/13	5.8	478.91	12.1	480.28	481.00	-6.3	1,171	-0.54%
2023/10/12	1	480.96	79.1	478.75	481.00	-78.1	1,194	-6.54%
2023/10/11	15.1	472.23	111.9	472.60	471.50	-96.8	1,224	-7.90%	大賣/
2023/10/06	2.1	460.34	46.2	460.96	459.50	-44.1	1,239	-3.56%
2023/10/05	1	458.50	66.2	459.95	461.00	-65.1	1,284	-5.07%
2023/10/04	4.2	454.31	39.3	454.25	453.50	-35.2	1,285	-2.74%
2023/10/03	5.2	461.85	9.8	461.27	462.00	-4.6	1,280	-0.36%
2023/10/02	3	459.84	8.9	461.38	463.00	-5.9	1,292	-0.46%
2023/09/28	19.5	462.67	1.4	462.00	453.50	18.1	1,294	1.40%
2023/09/27	6.9	463.36	1.8	462.46	462.00	5	1,285	0.39%
2023/09/26	3.1	473.01	1	468.37	466.50	2.1	1,287	0.16%
2023/09/25	6.1	476.00	2.1	476.50	474.00	4	1,288	0.31%
2023/09/22	53.1	475.28	0	0.00	474.50	53.1	1,290	4.11%
2023/09/21	0	471.42	0.1	472.00	468.50	-0.1	1,285	-0.01%
2023/09/20	6.1	474.20	2.6	476.11	472.50	3.5	1,285	0.27%
2023/09/19	124.3	482.53	11	481.98	480.50	113.3	1,285	8.81%	大買/鉅額交易
2023/09/18	7.3	478.21	14.4	482.61	483.00	-7.1	1,295	-0.55%
2023/09/15	10.2	481.64	13	483.42	483.00	-2.8	1,319	-0.21%
2023/09/14	10	477.45	4	476.85	478.50	6.1	1,303	0.47%
2023/09/13	2.1	462.92	1	460.00	461.00	1.1	1,287	0.08%
2023/09/12	7.3	466.53	2	464.69	465.50	5.3	1,286	0.41%
2023/09/11	20.1	463.70	11.3	464.10	462.50	8.8	1,286	0.69%
2023/09/08	11	461.50	6.7	463.52	459.00	4.3	1,289	0.34%
2023/09/07	87.2	470.33	7.9	469.21	468.00	79.3	1,303	6.09%
2023/09/06	4	474.62	2.1	474.05	473.00	1.9	1,307	0.15%
2023/09/05	0	475.39	5.8	474.18	475.50	-5.7	1,307	-0.44%
2023/09/04	18.2	472.54	11	472.14	474.00	7.1	1,318	0.54%
2023/09/01	14.3	466.13	5	462.50	467.00	9.3	1,326	0.70%
2023/08/31	2.1	461.29	5.5	461.65	459.00	-3.4	1,325	-0.25%
2023/08/30	5.2	465.64	1.8	463.78	463.50	3.4	1,321	0.26%
2023/08/29	17	463.06	15.4	460.42	461.50	1.6	1,329	0.12%
2023/08/28	5	463.21	23	465.71	465.00	-18	1,323	-1.36%
2023/08/25	3.1	455.05	11.5	455.30	454.50	-8.4	1,325	-0.63%
2023/08/24	3.2	460.06	2.9	460.59	461.00	0.3	1,337	0.02%
2023/08/23	2	453.56	3.1	458.72	460.00	-1	1,364	-0.08%
2023/08/22	8.7	448.56	4.9	449.08	447.50	3.8	1,385	0.27%
2023/08/21	3.4	454.80	17.3	449.89	447.00	-13.9	1,398	-0.99%
2023/08/18	17.1	458.43	1	455.50	456.00	16.1	1,396	1.16%
2023/08/17	35	455.53	6.9	452.53	457.50	28.1	1,405	2.00%
2023/08/16	41.4	452.38	12	451.96	451.00	29.4	1,404	2.09%
2023/08/15	24.2	461.61	1.3	462.65	458.00	22.9	1,403	1.63%
2023/08/14	22.3	465.76	0.3	468.50	463.50	22	1,414	1.56%
2023/08/11	3.2	473.76	7.8	474.17	472.50	-4.6	1,414	-0.32%
2023/08/10	10.7	473.36	4.3	474.20	472.00	6.5	1,428	0.45%
2023/08/09	31.4	480.90	56.2	480.79	479.00	-24.8	1,421	-1.74%
2023/08/08	11.6	484.03	37.5	485.26	481.00	-25.9	1,423	-1.82%
2023/08/07	36	496.18	3.3	497.39	495.00	32.7	1,406	2.32%
2023/08/04	3.1	500.58	1.3	504.15	501.00	1.8	1,408	0.13%
2023/08/02	14.8	502.31	16.6	507.07	499.00	-1.8	1,403	-0.13%
2023/08/01	86.1	511.62	206.9	512.14	512.00	-120.8	1,369	-8.82%	大賣/鉅額交易
2023/07/31	25.4	516.68	19.9	518.36	514.00	5.5	1,359	0.40%
2023/07/28	22.2	517.63	118.4	516.62	519.00	-96.2	1,357	-7.09%	大賣/
2023/07/27	5.9	511.93	203.9	511.82	512.00	-198	1,391	-14.23%	大賣/鉅額交易
2023/07/26	6.3	510.66	5.3	513.42	506.00	1	1,391	0.07%
2023/07/25	6.2	523.27	9	523.77	523.00	-2.8	1,383	-0.20%
2023/07/24	70.9	508.82	4.7	509.71	508.00	66.2	1,366	4.85%
2023/07/21	17.2	509.84	5.7	507.94	511.00	11.5	1,369	0.84%
2023/07/20	18.5	520.44	1.9	520.59	520.00	16.7	1,369	1.22%
2023/07/19	23.3	522.73	5.9	528.78	517.00	17.4	1,359	1.28%
2023/07/18	17.4	535.22	33.1	525.91	542.00	-15.7	1,334	-1.17%
2023/07/17	6.1	530.99	117.9	531.60	530.00	-111.8	1,298	-8.62%	大賣/鉅額交易
2023/07/14	85.8	530.94	25.1	531.56	532.00	60.7	1,315	4.62%
2023/07/13	19.1	516.86	9	517.45	514.00	10.1	1,286	0.78%
2023/07/12	34.3	514.26	18.3	515.52	515.00	16	1,264	1.27%
2023/07/11	7.1	494.76	10	495.32	495.50	-2.9	1,228	-0.24%
2023/07/10	12	491.34	0.6	492.99	490.00	11.4	1,249	0.91%
2023/07/07	21.2	489.83	28.6	491.43	491.00	-7.4	1,255	-0.59%
2023/07/06	106.3	495.20	2.3	493.83	493.50	104	1,253	8.30%	大買/鉅額交易
2023/07/05	1.3	501.84	7.2	500.47	500.00	-5.9	1,266	-0.46%
2023/07/04	6.2	500.06	0.8	502.96	503.00	5.4	1,266	0.42%
2023/07/03	7	498.15	1.1	499.47	498.00	6	1,267	0.47%
2023/06/30	3.1	499.32	0.8	497.98	497.00	2.3	1,292	0.18%
2023/06/29	7.1	496.00	31	494.66	498.00	-23.9	1,293	-1.85%
2023/06/28	0.2	492.64	16	495.94	491.00	-15.8	1,313	-1.21%
2023/06/27	10.2	487.89	20.8	488.93	494.00	-10.6	1,336	-0.79%
2023/06/26	1.2	490.59	0	495.17	491.50	1.2	1,335	0.09%
2023/06/21	83.7	498.03	47.9	494.99	493.50	35.8	1,335	2.68%
2023/06/20	7.3	509.67	83.8	508.31	507.00	-76.4	1,331	-5.74%
2023/06/19	11.7	511.65	6.1	510.32	511.00	5.6	1,367	0.41%
2023/06/16	1	514.99	6.1	511.86	513.00	-5	1,372	-0.37%
2023/06/15	15	515.27	11.2	515.54	516.00	3.9	1,368	0.28%
2023/06/14	3	513.36	1	512.10	512.00	2.1	1,409	0.15%
2023/06/13	24	517.46	44.1	517.05	518.00	-20	1,462	-1.37%
2023/06/12	144.1	510.00	80.1	509.96	509.00	64	1,466	4.36%	大買/
2023/06/09	63	511.22	9	509.78	511.00	54	1,481	3.65%
2023/06/08	91.1	509.07	12.1	510.24	507.00	79	1,496	5.28%
2023/06/07	3	510.67	13.8	510.43	514.00	-10.8	1,504	-0.72%
2023/06/06	8.1	510.61	11.9	510.52	511.00	-3.8	1,506	-0.25%
2023/06/05	19.5	512.88	52.4	512.66	513.00	-32.9	1,515	-2.17%
2023/06/02	42.1	504.57	2	505.00	505.00	40.1	1,531	2.61%
2023/06/01	16	506.12	8	505.25	504.00	8	1,540	0.52%
2023/05/31	0.1	505.62	1.1	505.97	504.00	-1	1,563	-0.06%
2023/05/30	82.4	508.63	15.9	507.58	509.00	66.5	1,566	4.25%
2023/05/29	144.6	508.95	306.9	508.09	507.00	-162.3	1,584	-10.24%	大買/大賣/鉅額交易
2023/05/26	8	500.94	5.3	501.54	499.00	2.7	1,568	0.17%
2023/05/25	18	489.50	2	488.50	491.50	16	1,559	1.03%
2023/05/24	1.1	489.21	15	490.54	492.00	-13.8	1,566	-0.88%
2023/05/23	2	487.75	2	490.00	491.00	0	1,569	0.00%
2023/05/22	16.1	482.82	0.9	484.05	482.00	15.2	1,564	0.97%
2023/05/19	3.1	485.01	6	484.67	484.50	-3	1,568	-0.19%
2023/05/18	2	485.24	7.2	485.76	484.50	-5.2	1,564	-0.33%
2023/05/17	13.1	476.54	7	477.36	476.50	6.2	1,561	0.39%
2023/05/16	9.3	476.96	49.9	476.50	475.50	-40.6	1,568	-2.59%
2023/05/15	10	465.66	14	466.29	465.00	-4	1,582	-0.25%
2023/05/12	150.1	465.47	6	463.51	464.00	144	1,595	9.03%	大買/鉅額交易
2023/05/11	56.2	467.72	2.1	467.52	466.50	54.1	1,594	3.39%
2023/05/10	17.2	472.35	1	473.00	471.00	16.2	1,612	1.00%
2023/05/09	21	476.52	20.8	479.57	477.00	0.2	1,620	0.01%
2023/05/08	1	481.02	32.1	480.63	479.50	-31.1	1,648	-1.89%
2023/05/05	0.1	477.85	30.5	477.34	479.00	-30.4	1,667	-1.83%
2023/05/04	1	474.02	2.9	474.14	475.00	-1.9	1,707	-0.11%
2023/05/03	3.4	476.54	6.8	474.65	472.50	-3.4	1,713	-0.20%
2023/05/02	30.1	486.44	9	488.61	491.00	21.1	1,702	1.24%
2023/04/28	4	482.01	10	485.95	481.00	-6	1,778	-0.34%
2023/04/27	3.1	481.71	1.8	481.64	482.00	1.3	1,788	0.07%
2023/04/26	5.1	472.70	1	469.00	476.50	4.1	1,821	0.22%
2023/04/25	0.1	481.46	10.9	481.64	478.50	-10.9	1,846	-0.59%
2023/04/24	2.1	477.52	0	0.00	477.00	2.1	1,855	0.11%
2023/04/21	2.1	477.18	5	483.40	477.00	-2.9	1,880	-0.15%
2023/04/20	5.2	482.00	1	482.99	482.00	4.2	1,892	0.22%
2023/04/19	15.3	490.31	22.1	490.73	481.00	-6.8	1,930	-0.35%
2023/04/18	2.2	505.69	5.9	502.87	497.50	-3.7	1,898	-0.20%
2023/04/17	4.2	508.06	1	507.00	507.00	3.2	1,900	0.17%
2023/04/14	5.7	515.60	6	515.66	514.00	-0.3	1,911	-0.01%
2023/04/13	3.2	513.96	1	516.00	517.00	2.2	1,919	0.11%
2023/04/12	19.1	516.70	2	521.96	518.00	17.1	1,901	0.90%
2023/04/11	2	521.95	30.9	521.11	522.00	-28.8	1,904	-1.51%
2023/04/10	16.1	522.12	8	520.25	519.00	8.1	1,914	0.42%
2023/04/07	13	512.92	5.8	512.48	513.00	7.2	1,899	0.38%
2023/04/06	36	513.53	10.1	512.91	512.00	25.9	1,899	1.36%
2023/03/31	1	528.00	28	525.36	518.00	-27	1,918	-1.41%
2023/03/30	2	512.00	0.9	512.00	515.00	1.1	1,905	0.06%
2023/03/29	39.3	512.88	1.5	511.01	511.00	37.8	1,915	1.97%
2023/03/28	45.1	518.38	34.9	529.56	517.00	10.3	1,917	0.53%
2023/03/27	50.1	527.49	21.1	528.00	528.00	29.1	1,907	1.52%
2023/03/24	10	527.10	38.3	526.39	525.00	-28.3	1,921	-1.47%
2023/03/23	13	524.00	82.2	521.93	526.00	-69.1	1,916	-3.61%
2023/03/22	47.2	521.36	18.8	515.14	523.00	28.4	1,904	1.49%
2023/03/21	1	507.99	6.4	508.12	509.00	-5.4	1,883	-0.28%
2023/03/20	3.1	503.01	13	503.69	506.00	-9.9	1,889	-0.53%
2023/03/17	151	501.83	50.9	504.09	502.00	100.2	1,896	5.28%	大買/
2023/03/16	17.2	499.85	39.3	502.65	505.00	-22	1,864	-1.18%
2023/03/15	14.4	489.77	1	488.59	487.50	13.4	1,844	0.73%
2023/03/14	2.1	492.50	9	493.62	488.50	-6.9	1,835	-0.38%
2023/03/13	67.2	496.08	2	499.48	497.00	65.2	1,835	3.55%
2023/03/10	8.1	505.07	2	504.01	504.00	6.1	1,829	0.33%
2023/03/09	4.1	519.48	2.1	515.06	514.00	2	1,864	0.11%
2023/03/08	7	514.86	0	0.00	517.00	7	1,879	0.37%
2023/03/07	3	518.33	23.9	516.47	515.00	-20.9	1,900	-1.10%
2023/03/06	7.2	509.77	4.9	509.80	510.00	2.3	1,897	0.12%
2023/03/03	7.4	506.98	2.4	509.86	504.00	4.9	1,917	0.26%
2023/03/02	64	510.45	1	508.27	508.00	63	1,953	3.23%
2023/03/01	81	508.06	0	512.00	512.00	81	1,982	4.09%
2023/02/24	34.1	515.57	21	517.86	512.00	13.1	1,982	0.66%
2023/02/23	25.2	519.49	73.3	520.13	525.00	-48.1	1,983	-2.43%
2023/02/22	10.2	507.53	24	508.92	511.00	-13.8	2,040	-0.68%
2023/02/21	51	522.92	66	521.77	523.00	-14.9	2,073	-0.72%
2023/02/20	4	518.75	13.3	520.12	521.00	-9.3	2,164	-0.43%
2023/02/17	24	515.88	2.9	517.69	517.00	21.1	2,283	0.92%
2023/02/16	39	520.46	49.1	519.19	519.00	-10.1	2,347	-0.43%
2023/02/15	4.3	515.08	76.1	515.71	513.00	-71.8	2,482	-2.89%
2023/02/14	8.3	519.38	188.2	519.71	524.00	-179.9	2,580	-6.97%	大賣/鉅額交易
2023/02/13	19.8	518.45	55.1	515.76	523.00	-35.3	2,613	-1.35%
2023/02/10	9.1	534.20	9	533.90	531.00	0.2	2,653	0.01%
2023/02/09	38	541.60	106.3	541.24	543.00	-68.3	2,682	-2.55%	大賣/
2023/02/08	7	540.56	18.5	539.11	540.00	-11.5	2,716	-0.42%
2023/02/07	2.1	526.51	20	527.66	526.00	-17.9	2,755	-0.65%
2023/02/06	179.2	523.87	14.2	523.91	524.00	165	2,853	5.78%	大買/鉅額交易
2023/02/03	13	542.54	66.2	541.18	542.00	-53.2	2,857	-1.86%
2023/02/02	70	543.09	145.2	538.34	547.00	-75.2	2,880	-2.61%	大賣/
2023/02/01	115.2	525.43	3.2	525.94	527.00	112	2,873	3.90%	大買/鉅額交易
2023/01/31	73.1	522.93	39.2	522.49	523.00	33.9	2,892	1.17%
2023/01/30	254.2	514.17	131.7	522.77	530.00	122.5	2,883	4.25%	大買/大賣/鉅額交易
2023/01/17	13	488.81	4	490.22	493.00	9.1	2,823	0.32%
2023/01/16	35	491.64	129.4	491.88	493.50	-94.4	2,834	-3.33%	大賣/
2023/01/13	84.4	483.07	9.9	484.96	486.00	74.4	2,810	2.65%
2023/01/12	38.2	477.73	3.2	477.14	481.00	35	2,796	1.25%
2023/01/11	25	475.40	17	476.03	477.00	8	2,791	0.29%
2023/01/10	73	467.85	46	468.25	470.00	27	2,790	0.97%
2023/01/09	22.2	462.78	104.9	460.86	468.00	-82.6	2,799	-2.95%	大賣/
2023/01/06	8	441.50	294.4	443.71	445.00	-286.3	2,772	-10.33%	大賣/鉅額交易
2023/01/05	10.1	438.72	29	441.14	436.00	-18.9	2,791	-0.68%
2023/01/04	4.5	442.78	188.9	441.49	443.00	-184.4	2,809	-6.57%	大賣/鉅額交易
2023/01/03	10	431.00	50	436.44	438.00	-40	2,842	-1.41%
2022/12/30	8.1	432.55	6.9	432.98	427.50	1.2	2,854	0.04%
2022/12/29	45	426.15	124	425.22	430.50	-79	2,868	-2.75%	大賣/
2022/12/28	28.1	430.09	72	429.09	428.00	-44	2,899	-1.52%
2022/12/27	2	442.50	17.8	441.37	440.00	-15.8	2,910	-0.54%
2022/12/26	6	436.25	3	436.00	438.00	3	2,937	0.10%
2022/12/23	43.1	436.01	26	435.38	435.50	17.1	2,979	0.57%
2022/12/22	37	446.35	105	446.11	447.00	-68	2,987	-2.28%	大賣/
2022/12/21	21	444.21	84	444.64	441.50	-63	3,010	-2.09%
2022/12/20	394.8	456.28	9.9	454.96	443.50	384.8	3,051	12.61%	大買/鉅額交易
2022/12/19	95	456.15	39.9	456.92	455.50	55.1	3,079	1.79%
2022/12/16	142	459.15	24.2	458.55	455.50	117.8	3,084	3.82%	大買/鉅額交易
2022/12/15	38	468.80	18.1	468.65	471.50	20	3,080	0.65%
2022/12/14	40	464.01	129	463.78	470.50	-89	3,097	-2.87%	大賣/
2022/12/13	40	458.60	29.6	461.92	454.50	10.4	3,089	0.34%
2022/12/12	20.1	454.46	9.2	457.23	460.50	10.9	3,086	0.35%
2022/12/09	24.5	466.72	16	467.63	463.00	8.5	3,108	0.27%
2022/12/08	10	462.21	29	463.12	464.00	-19	3,111	-0.61%
2022/12/07	61.1	468.03	66.9	468.28	462.00	-5.8	3,132	-0.19%
2022/12/06	21.1	483.34	20.9	479.86	476.50	0.2	3,112	0.01%
2022/12/05	145	491.97	9	491.17	485.50	136	3,110	4.37%	大買/鉅額交易
2022/12/02	9.1	486.42	12	486.96	489.00	-2.9	3,109	-0.09%
2022/12/01	35	488.23	77.5	486.46	486.00	-42.5	3,123	-1.36%
2022/11/30	8.1	470.14	49.9	469.26	470.00	-41.9	3,087	-1.36%
2022/11/29	8.1	464.12	64	463.40	465.00	-55.9	3,087	-1.81%
2022/11/28	41.3	474.29	35.1	473.18	472.00	6.1	3,071	0.20%
2022/11/25	6.2	485.23	117.7	484.52	480.00	-111.5	3,082	-3.62%	大賣/鉅額交易
2022/11/24	145.6	483.87	80	481.27	484.50	65.6	3,066	2.14%	大買/
2022/11/23	34.1	471.05	68	474.03	466.00	-33.9	3,034	-1.12%
2022/11/22	39.1	473.28	66	471.07	476.50	-26.9	3,032	-0.89%
2022/11/21	5.1	477.28	0	0.00	475.00	5.1	3,019	0.17%
2022/11/18	25.4	472.85	56.6	479.13	476.00	-31.2	3,014	-1.04%
2022/11/17	131	485.27	35.1	487.91	486.00	96	2,952	3.25%	大買/
2022/11/16	53.1	493.11	35.3	493.08	495.00	17.8	2,918	0.61%
2022/11/15	35.9	475.36	36	479.67	499.00	-0.1	2,841	0.00%
2022/11/14	45.2	463.09	49.9	462.11	463.50	-4.8	2,743	-0.17%
2022/11/11	435.5	457.37	138	451.51	460.00	297.5	2,687	11.07%	大買/大賣/鉅額交易
2022/11/10	18.2	412.23	75.3	412.23	424.00	-57.1	2,573	-2.22%
2022/11/09	51.1	402.22	174.3	400.57	402.00	-123.2	2,506	-4.91%	大賣/鉅額交易
2022/11/08	127.1	398.24	74.1	395.28	391.00	53	2,482	2.14%	大買/
2022/11/07	30.3	381.94	23.1	380.61	382.50	7.2	2,425	0.30%
2022/11/04	9.1	376.96	38	373.44	379.50	-28.9	2,415	-1.19%
2022/11/03	42	367.11	8.2	367.73	372.00	33.8	2,390	1.42%
2022/11/02	178.1	365.55	19	365.87	362.50	159	2,358	6.74%	大買/鉅額交易
2022/11/01	20.1	360.00	6.1	359.85	359.50	13.9	2,257	0.62%
2022/10/31	124.2	358.82	6.2	358.34	358.50	118	2,272	5.19%	大買/鉅額交易
2022/10/28	2.1	346.97	7	344.29	350.00	-4.9	2,254	-0.22%
2022/10/27	9.1	352.81	6.9	352.49	354.00	2.2	2,250	0.10%
2022/10/26	38.3	339.96	19	338.42	341.50	19.3	2,251	0.86%
2022/10/25	7.1	340.40	9.2	340.03	335.50	-2.2	2,242	-0.10%
2022/10/24	19.1	349.85	61	345.58	340.50	-41.9	2,264	-1.85%
2022/10/21	1	342.48	2.1	341.00	339.00	-1	2,266	-0.05%
2022/10/20	52	340.19	6.6	339.27	341.00	45.4	2,280	1.99%
2022/10/19	11	345.73	16	344.03	342.50	-5	2,289	-0.22%
2022/10/18	30	348.68	43.9	350.46	350.00	-13.9	2,305	-0.60%
2022/10/17	9	338.88	53.6	336.12	351.50	-44.6	2,354	-1.90%
2022/10/14	9	350.90	30	350.30	353.00	-20.9	2,372	-0.88%
2022/10/13	28.1	338.49	71.1	340.15	333.50	-43	2,417	-1.78%
2022/10/12	6.3	340.10	43.1	343.79	344.00	-36.8	2,419	-1.52%
2022/10/11	27.3	351.68	69.6	346.11	340.50	-42.3	2,422	-1.75%
2022/10/07	50.1	379.85	31.6	382.24	374.00	18.5	2,419	0.76%
2022/10/06	12	381.09	73.1	385.19	388.50	-61.1	2,431	-2.51%
2022/10/05	21.2	385.20	65	384.39	384.50	-43.8	2,444	-1.79%
2022/10/04	23.1	372.99	62	373.81	376.50	-38.9	2,452	-1.59%
2022/10/03	58	360.40	2.6	359.96	359.00	55.4	2,449	2.26%
2022/09/30	32.1	356.61	135	360.23	366.50	-102.9	2,450	-4.20%	大賣/鉅額交易
2022/09/29	21.6	363.45	47.1	363.70	359.50	-25.5	2,451	-1.04%
2022/09/28	11.5	370.94	33.3	369.66	362.00	-21.8	2,461	-0.89%
2022/09/27	27.2	374.36	174.8	373.27	378.00	-147.6	2,458	-6.00%	大賣/鉅額交易
2022/09/26	107.3	391.28	82	392.81	382.00	25.3	2,447	1.03%	大買/
2022/09/23	7	411.94	17	417.79	408.00	-10	2,455	-0.41%
2022/09/22	47.1	417.46	216.1	416.76	416.50	-169	2,497	-6.77%	大賣/鉅額交易
2022/09/21	11.8	428.75	37.2	425.39	422.50	-25.5	2,562	-0.99%
2022/09/20	6.1	434.20	11	435.73	434.00	-4.9	2,603	-0.19%
2022/09/19	43.2	433.62	50.9	432.57	431.50	-7.8	2,630	-0.29%
2022/09/16	24.2	435.34	53	439.46	432.00	-28.8	2,637	-1.09%
2022/09/15	7.1	454.84	30	454.77	450.00	-22.9	2,637	-0.87%
2022/09/14	40	449.12	23.2	450.28	455.00	16.9	2,663	0.63%
2022/09/13	9.1	466.00	16	463.50	464.00	-6.9	2,660	-0.26%
2022/09/12	15.1	469.53	60.1	468.56	468.50	-45	2,681	-1.68%
2022/09/08	31.8	455.62	55.1	454.52	458.00	-23.4	2,706	-0.86%
2022/09/07	18.2	439.80	66.9	438.17	440.00	-48.7	2,715	-1.79%
2022/09/06	10	455.25	49.9	453.68	452.00	-39.8	2,699	-1.48%
2022/09/05	23.2	456.24	64.1	456.29	453.00	-40.8	2,704	-1.51%
2022/09/02	13	469.08	46.7	467.56	466.00	-33.6	2,719	-1.24%
2022/09/01	83.1	472.18	67.8	471.31	471.50	15.4	2,727	0.56%
2022/08/31	15	475.84	39.2	479.55	486.00	-24.1	2,755	-0.88%
2022/08/30	10.5	482.62	55	478.91	482.00	-44.6	2,744	-1.62%
2022/08/29	92.4	470.94	110.1	470.81	471.00	-17.7	2,740	-0.65%	大賣/
2022/08/26	37.1	503.15	8.1	507.51	500.00	29	2,726	1.06%
2022/08/25	91.1	500.33	8	499.94	501.00	83.1	2,747	3.02%
2022/08/24	20	491.86	21	493.88	489.00	-1	2,761	-0.04%
2022/08/23	109.2	489.83	2.1	489.32	490.50	107.1	2,831	3.78%	大買/鉅額交易
2022/08/22	26.7	502.96	6.4	504.73	497.00	20.3	2,895	0.70%
2022/08/19	7.1	515.01	5	512.21	514.00	2.1	2,890	0.07%
2022/08/18	62.2	499.23	11	502.23	506.00	51.2	2,873	1.78%
2022/08/17	12.1	505.85	184.9	505.70	503.00	-172.8	2,864	-6.03%	大賣/鉅額交易
2022/08/16	34.4	501.64	43.5	505.24	509.00	-9.1	2,871	-0.32%
2022/08/15	80.2	492.52	37	491.93	495.00	43.2	2,840	1.52%
2022/08/12	8	482.44	15	482.77	484.50	-7	2,828	-0.25%
2022/08/11	110.1	479.16	69	479.22	481.50	41.1	2,846	1.44%	大買/
2022/08/10	106.4	467.32	22.1	467.30	464.00	84.3	2,850	2.96%	大買/
2022/08/09	95.1	476.32	37.8	476.18	475.00	57.3	2,861	2.00%
2022/08/08	27	471.22	40	471.60	474.00	-13	2,896	-0.45%
2022/08/05	46.4	467.06	120.4	468.08	475.50	-74	2,966	-2.49%	大賣/
2022/08/04	63	448.62	54.9	452.63	448.00	8.2	2,946	0.28%
2022/08/03	30.7	454.54	51.1	457.56	457.50	-20.4	2,951	-0.69%
2022/08/02	119.1	449.23	55	451.19	455.00	64.1	2,956	2.17%	大買/
2022/08/01	70	456.51	102.9	459.20	462.50	-32.9	2,954	-1.11%	大賣/
2022/07/29	135.4	457.40	19	465.84	454.00	116.4	2,974	3.91%	大買/鉅額交易
2022/07/28	56	462.51	77.2	463.80	459.00	-21.2	2,996	-0.71%
2022/07/27	34.1	448.07	68.8	453.82	459.50	-34.8	3,024	-1.15%
2022/07/26	62.2	448.16	8	452.95	446.00	54.2	3,003	1.80%
2022/07/25	102.2	461.52	57.1	462.13	461.00	45	2,993	1.50%	大買/
2022/07/22	249.1	476.79	144.4	475.39	478.00	104.7	2,992	3.50%	大買/大賣/鉅額交易
2022/07/21	110	456.95	88	459.71	465.00	22	3,011	0.73%	大買/
2022/07/20	150.2	451.86	157.7	451.15	449.50	-7.5	3,009	-0.25%	大買/大賣/
2022/07/19	69.1	423.43	58.2	425.46	430.50	10.9	2,986	0.36%
2022/07/18	144	434.92	122.8	435.57	436.50	21.3	2,973	0.72%	大買/大賣/
2022/07/15	29.2	423.06	79	430.11	435.50	-49.8	2,952	-1.69%
2022/07/14	22	411.13	35.2	416.33	422.00	-13.2	2,945	-0.45%
2022/07/13	59.3	410.35	57	420.57	408.50	2.3	2,908	0.08%
2022/07/12	48.1	412.23	153.1	412.61	403.50	-105	2,880	-3.64%	大賣/鉅額交易
2022/07/11	48	435.94	9	438.50	435.50	39	2,857	1.37%
2022/07/08	159.2	438.84	71.1	436.92	433.50	88.1	2,844	3.10%	大買/
2022/07/07	89	421.57	127	418.02	423.50	-37.9	2,822	-1.34%	大賣/
2022/07/06	100.5	416.05	460.5	415.80	407.50	-360	2,814	-12.79%	大賣/鉅額交易
2022/07/05	147.1	427.80	59	428.19	428.00	88.1	2,787	3.16%	大買/
2022/07/04	183.1	434.69	55	432.86	430.50	128.1	2,771	4.62%	大買/鉅額交易
2022/07/01	101.3	443.14	94	445.20	436.50	7.3	2,738	0.27%	大買/
2022/06/30	95.2	463.36	80	462.28	453.00	15.2	2,687	0.57%
2022/06/29	203.2	471.93	279	473.73	475.50	-75.8	2,631	-2.88%	大買/大賣/
2022/06/28	99.2	496.57	113.9	492.89	493.00	-14.7	2,549	-0.58%	大賣/
2022/06/27	164	517.16	39.4	519.00	519.00	124.6	2,498	4.99%	大買/鉅額交易
2022/06/24	22.2	496.21	17.3	502.47	492.00	4.9	2,467	0.20%
2022/06/23	53.6	497.56	26	494.63	497.00	27.6	2,459	1.12%
2022/06/22	59.1	502.21	45	512.16	501.00	14.1	2,455	0.57%
2022/06/21	83	511.31	9.1	515.71	521.00	74	2,429	3.04%
2022/06/20	44.3	517.36	41.2	517.62	502.00	3	2,415	0.13%
2022/06/17	80.8	537.94	121.9	537.17	530.00	-41.2	2,381	-1.73%	大賣/
2022/06/16	44.3	582.11	45	574.11	558.00	-0.7	2,362	-0.03%
2022/06/15	35.1	578.95	36.1	581.21	576.00	-1	2,360	-0.04%
2022/06/14	80.2	576.30	34	575.07	584.00	46.2	2,421	1.91%
2022/06/13	42.7	587.04	88.1	589.99	577.00	-45.5	2,456	-1.85%
2022/06/10	77.2	614.70	10.9	615.90	617.00	66.3	2,452	2.70%
2022/06/09	113	623.26	26.2	623.75	625.00	86.8	2,452	3.54%	大買/
2022/06/08	8.1	605.88	3.2	608.26	606.00	4.8	2,400	0.20%
2022/06/07	25.1	610.36	28.9	609.94	608.00	-3.8	2,419	-0.16%
2022/06/06	25.3	618.63	26	617.84	618.00	-0.8	2,428	-0.03%
2022/06/02	46.1	622.75	55.2	619.60	626.00	-9.1	2,463	-0.37%
2022/06/01	53.2	620.84	34	617.53	622.00	19.2	2,500	0.77%
2022/05/31	393.2	620.84	67	615.30	624.00	326.2	2,499	13.05%	大買/鉅額交易
2022/05/30	397.2	600.13	74.2	600.68	604.00	323	2,425	13.32%	大買/鉅額交易
2022/05/27	7.2	551.20	11.8	551.28	557.00	-4.6	2,347	-0.20%
2022/05/26	8	546.24	17	546.12	538.00	-9	2,358	-0.38%
2022/05/25	1	545.04	2	548.00	547.00	-1	2,377	-0.04%
2022/05/24	66.3	552.20	121.2	547.50	540.00	-54.9	2,407	-2.28%	大賣/
2022/05/23	14.1	577.46	17	576.59	567.00	-2.9	2,377	-0.12%
2022/05/20	8.1	567.91	20	574.01	574.00	-11.9	2,382	-0.50%
2022/05/19	31	571.48	67.2	559.52	575.00	-36.2	2,374	-1.52%
2022/05/18	131.1	576.55	14	581.50	575.00	117.1	2,354	4.97%	大買/鉅額交易
2022/05/17	9	565.11	11	570.43	574.00	-2	2,334	-0.08%
2022/05/16	56.1	568.14	39.3	571.44	561.00	16.8	2,328	0.72%
2022/05/13	33	554.64	62.1	551.85	556.00	-29.1	2,284	-1.27%
2022/05/12	15.1	522.99	20	520.05	514.00	-4.9	2,236	-0.22%
2022/05/11	23	534.13	20	536.60	533.00	3	2,286	0.13%
2022/05/10	19.2	525.57	102.1	525.17	527.00	-82.9	2,348	-3.53%	大賣/
2022/05/09	50	533.02	92	531.05	528.00	-42	2,396	-1.75%
2022/05/06	32.9	546.76	36.1	549.81	554.00	-3.2	2,483	-0.13%
2022/05/05	69.4	564.39	206.1	569.39	569.00	-136.7	2,574	-5.31%	大賣/鉅額交易
2022/05/04	84	545.90	63	544.96	543.00	21	2,529	0.83%
2022/05/03	27	516.60	53	516.39	519.00	-25.9	2,508	-1.03%
2022/04/29	12.1	523.83	412	521.44	520.00	-399.9	2,569	-15.57%	大賣/鉅額交易
2022/04/28	35.1	517.60	62.1	514.50	516.00	-27	2,592	-1.04%
2022/04/27	117.5	500.12	311.9	499.59	498.00	-194.4	2,596	-7.49%	大買/大賣/鉅額交易
2022/04/26	24.1	534.48	155.2	536.59	531.00	-131.1	2,571	-5.10%	大賣/鉅額交易
2022/04/25	3.4	560.18	13.1	554.89	549.00	-9.7	2,611	-0.37%
2022/04/22	3	583.00	63	583.08	579.00	-60	2,619	-2.29%
2022/04/21	6	586.54	185.1	590.77	592.00	-179.1	2,645	-6.77%	大賣/鉅額交易
2022/04/20	75.6	591.99	8.9	599.12	580.00	66.7	2,695	2.47%
2022/04/19	7	600.86	2.9	607.09	601.00	4.1	2,754	0.15%
2022/04/18	1	598.03	16	599.31	600.00	-15	2,788	-0.54%
2022/04/15	22.2	602.35	14	608.07	602.00	8.2	2,794	0.29%
2022/04/14	5	622.19	11	618.90	623.00	-6	2,796	-0.21%
2022/04/13	29.1	618.11	53.2	617.25	620.00	-24.1	2,823	-0.85%
2022/04/12	15.5	613.21	7	617.29	612.00	8.5	2,839	0.30%
2022/04/11	11.1	640.55	8.3	636.72	630.00	2.9	2,830	0.10%
2022/04/08	1.2	650.82	15	655.07	654.00	-13.8	2,850	-0.49%
2022/04/07	0	669.09	27.4	666.07	663.00	-27.4	2,862	-0.96%
2022/04/06	2	668.99	8.2	667.74	666.00	-6.1	2,896	-0.21%
2022/04/01	2	665.00	37	666.35	675.00	-35	2,917	-1.20%
2022/03/31	0	0.00	5	671.00	671.00	-5	2,950	-0.17%
2022/03/30	3.2	669.60	3.9	673.33	672.00	-0.7	2,961	-0.02%
2022/03/29	6	666.17	3.7	668.22	665.00	2.3	3,028	0.08%
2022/03/28	16.4	659.60	0	0.00	661.00	16.4	3,022	0.54%
2022/03/25	34.6	672.69	4	674.00	671.00	30.6	3,013	1.01%
2022/03/24	16	671.94	3	674.51	685.00	13.1	2,991	0.44%
2022/03/23	17.2	672.05	0	677.80	673.00	17.2	2,997	0.57%
2022/03/22	1	673.97	0.9	673.00	674.00	0.1	3,025	0.00%
2022/03/21	6.2	682.72	49.1	682.73	674.00	-42.9	3,033	-1.42%
2022/03/18	2.1	679.47	128	677.42	674.00	-125.9	3,026	-4.16%	大賣/鉅額交易
2022/03/17	16.6	673.26	10.1	672.06	679.00	6.4	3,000	0.21%
2022/03/16	16.1	634.66	34.1	634.63	634.00	-18	2,934	-0.61%
2022/03/15	49.7	610.25	97.1	613.98	606.00	-47.4	2,888	-1.64%
2022/03/14	6.1	644.38	28.1	648.96	642.00	-22.1	2,880	-0.77%
2022/03/11	3.1	631.11	14	633.50	638.00	-10.9	2,886	-0.38%
2022/03/10	24.5	645.24	304.8	642.74	640.00	-280.4	2,894	-9.69%	大賣/鉅額交易
2022/03/09	88.1	628.45	23.2	628.16	629.00	64.9	2,881	2.25%
2022/03/08	38.2	619.45	143.9	620.15	615.00	-105.7	2,874	-3.68%	大賣/鉅額交易
2022/03/07	65.9	631.47	158.3	631.08	625.00	-92.4	2,849	-3.24%	大賣/
2022/03/04	60.7	678.55	16	676.91	671.00	44.7	2,799	1.60%
2022/03/03	31.3	693.39	0	0.00	690.00	31.3	2,801	1.12%
2022/03/02	7	697.14	5.7	694.64	698.00	1.3	2,822	0.05%
2022/03/01	8	685.13	22	691.00	700.00	-14	2,839	-0.49%
2022/02/25	4.4	681.54	45.1	688.25	688.00	-40.7	2,907	-1.40%
2022/02/24	36.3	692.19	262.5	689.85	686.00	-226.2	2,908	-7.78%	大賣/鉅額交易
2022/02/23	13.3	711.25	30.1	706.94	710.00	-16.8	2,923	-0.57%
2022/02/22	29.1	708.37	39.4	706.23	705.00	-10.3	2,936	-0.35%
2022/02/21	19	715.89	7	719.99	720.00	12	2,919	0.41%
2022/02/18	1.4	717.57	0	722.00	715.00	1.3	2,926	0.05%
2022/02/17	21.4	718.37	25.1	720.37	717.00	-3.7	2,919	-0.13%
2022/02/16	14	725.29	21	726.29	722.00	-7	2,917	-0.24%
2022/02/15	2.2	726.57	19	727.12	719.00	-16.8	2,924	-0.57%
2022/02/14	37.4	720.93	55.1	721.65	719.00	-17.7	2,917	-0.61%
2022/02/11	60.2	720.36	141.1	722.03	735.00	-80.9	2,921	-2.77%	大賣/
2022/02/10	84.3	716.95	174.1	722.31	732.00	-89.8	2,865	-3.13%	大賣/
2022/02/09	160.3	698.87	66.1	700.11	699.00	94.2	2,804	3.36%	大買/
2022/02/08	231.4	701.83	84.2	709.46	694.00	147.2	2,763	5.33%	大買/鉅額交易
2022/02/07	168.1	721.17	226.9	720.01	720.00	-58.7	2,658	-2.21%	大買/大賣/
2022/01/26	28.3	770.70	7.2	771.53	771.00	21.1	2,581	0.82%
2022/01/25	49.2	769.93	5	770.59	769.00	44.3	2,621	1.69%
2022/01/24	137.3	785.41	113.2	785.15	781.00	24.1	2,620	0.92%	大買/大賣/
2022/01/21	8.2	769.69	109	780.94	764.00	-100.8	2,591	-3.89%	大賣/
2022/01/20	17.5	786.37	20.8	789.49	785.00	-3.3	2,557	-0.13%
2022/01/19	95.3	786.35	133	789.77	795.00	-37.7	2,525	-1.49%	大賣/
2022/01/18	331	816.74	61	818.21	800.00	270	2,476	10.90%	大買/鉅額交易
2022/01/17	89.2	836.30	27	837.93	841.00	62.2	2,431	2.56%
2022/01/14	96.1	857.88	7.1	869.84	860.00	89	2,393	3.72%
2022/01/13	67.2	891.59	26	886.08	884.00	41.2	2,366	1.74%
2022/01/12	75.7	869.38	29.5	875.53	872.00	46.2	2,330	1.98%
2022/01/11	28.3	836.15	3.9	837.17	820.00	24.4	2,252	1.08%
2022/01/10	13.1	835.16	4	834.00	838.00	9.1	2,225	0.41%
2022/01/07	7.4	841.10	7.8	844.50	834.00	-0.4	2,242	-0.02%
2022/01/06	8.1	855.25	41.2	857.88	845.00	-33.1	2,238	-1.48%
2022/01/05	6.1	878.68	19.1	887.67	879.00	-13	2,240	-0.58%
2022/01/04	38.1	887.63	45	885.60	885.00	-6.9	2,239	-0.31%
2022/01/03	51.1	881.70	2	901.00	871.00	49.1	2,234	2.20%
2021/12/30	9	886.11	4.9	880.77	888.00	4.1	2,236	0.18%
2021/12/29	2	900.00	19	879.58	875.00	-17	2,236	-0.76%
2021/12/28	14	871.93	8.9	866.30	872.00	5.1	2,230	0.23%
2021/12/27	14	862.50	2.3	857.29	857.00	11.8	2,238	0.53%
2021/12/24	1	846.02	1	845.05	846.00	0	2,234	0.00%
2021/12/23	51.1	846.07	50.4	839.12	846.00	0.6	2,237	0.03%
2021/12/22	8	805.25	50.5	804.30	806.00	-42.4	2,184	-1.94%
2021/12/21	0	0.00	120.8	802.59	802.00	-120.8	2,211	-5.46%	大賣/鉅額交易
2021/12/20	4	805.50	87.3	801.74	802.00	-83.3	2,215	-3.76%
2021/12/17	3	807.68	79.9	808.44	806.00	-76.9	2,219	-3.46%
2021/12/16	9	820.00	107.2	818.53	821.00	-98.2	2,223	-4.42%	大賣/
2021/12/15	78.2	793.54	70	793.93	798.00	8.2	2,197	0.37%
2021/12/14	0	799.89	85.1	795.54	795.00	-85.1	2,193	-3.88%
2021/12/13	4	808.51	10	812.60	804.00	-6	2,186	-0.27%
2021/12/10	10	809.19	73	810.88	813.00	-63	2,201	-2.86%
2021/12/09	17	809.71	58	811.53	809.00	-41	2,201	-1.86%
2021/12/08	40.2	811.18	30	810.57	806.00	10.2	2,203	0.46%
2021/12/07	83.4	803.76	20.8	807.22	801.00	62.5	2,206	2.83%
2021/12/06	21	817.14	67	826.03	812.00	-46	2,189	-2.10%
2021/12/03	44	813.25	31	807.26	819.00	13	2,190	0.59%
2021/12/02	21.3	799.33	141	801.71	802.00	-119.8	2,200	-5.44%	大賣/鉅額交易
2021/12/01	75.4	805.78	19	802.53	813.00	56.4	2,217	2.54%
2021/11/30	14	822.30	68	829.79	815.00	-54	2,207	-2.45%
2021/11/29	54	812.81	115.9	820.78	826.00	-61.9	2,201	-2.81%	大賣/
2021/11/26	14	817.85	138	817.23	808.00	-124	2,189	-5.66%	大賣/鉅額交易
2021/11/25	28.1	850.16	47	849.62	846.00	-18.9	2,179	-0.87%
2021/11/24	140.1	861.11	99	860.69	852.00	41.1	2,195	1.87%	大買/
2021/11/23	25	832.73	22	836.73	834.00	3	2,138	0.14%
2021/11/22	20	836.33	28.1	834.08	844.00	-8.1	2,175	-0.37%
2021/11/19	49.1	824.90	118	814.38	810.00	-68.9	2,182	-3.16%	大賣/
2021/11/18	75	801.91	0	801.60	808.00	75	2,193	3.42%
2021/11/17	36.1	802.58	2.9	800.69	804.00	33.2	2,201	1.51%
2021/11/16	27	797.26	5	797.80	796.00	22	2,203	1.00%
2021/11/15	18.2	799.68	75	797.73	799.00	-56.8	2,215	-2.57%
2021/11/12	54	795.61	10.2	805.03	786.00	43.9	2,228	1.97%
2021/11/11	38	792.42	6	789.17	799.00	32	2,219	1.44%
2021/11/10	146	794.86	36	794.94	795.00	110	2,231	4.93%	大買/鉅額交易
2021/11/09	11.1	775.34	4.9	778.00	779.00	6.3	2,219	0.28%
2021/11/08	19.6	768.84	1	777.00	758.00	18.6	2,240	0.83%
2021/11/05	31	775.19	4	775.50	773.00	27	2,243	1.20%
2021/11/04	4	758.25	27	761.11	755.00	-23	2,220	-1.04%
2021/11/03	39.1	764.48	72	765.39	751.00	-32.9	2,217	-1.48%
2021/11/02	182	783.34	88	769.97	771.00	94	2,191	4.29%	大買/
2021/11/01	57	779.84	47.1	767.86	780.00	9.9	2,137	0.46%
2021/10/29	66.1	766.21	46	760.80	760.00	20.1	2,149	0.93%
2021/10/28	16	750.56	0	0.00	746.00	16	2,115	0.76%
2021/10/27	23	749.00	2.8	750.29	750.00	20.2	2,108	0.96%
2021/10/26	6	748.17	1	751.00	743.00	5	2,099	0.24%
2021/10/25	23	743.75	20	740.25	749.00	3	2,094	0.14%
2021/10/22	18	767.39	19	764.00	760.00	-1	2,077	-0.05%
2021/10/21	174	765.62	2	768.50	761.00	172	2,075	8.29%	大買/鉅額交易
2021/10/20	79	774.62	39	775.33	770.00	40	2,067	1.93%
2021/10/19	62.1	758.98	131.9	765.06	770.00	-69.8	2,047	-3.41%	大賣/
2021/10/18	32	757.31	27	759.37	748.00	5	2,036	0.25%
2021/10/15	0	0.00	13	765.15	763.00	-13	2,037	-0.64%
2021/10/14	1	744.00	7	747.14	743.00	-6	2,022	-0.30%
2021/10/13	30	738.47	7	749.43	734.00	23	2,003	1.15%
2021/10/12	42	768.88	7	772.00	765.00	35	1,968	1.78%
2021/10/08	45	786.69	9	788.31	782.00	36	1,951	1.84%
2021/10/07	72	783.10	43.8	776.55	784.00	28.2	1,941	1.45%
2021/10/06	15	752.07	22	750.82	739.00	-7	1,956	-0.36%
2021/10/05	33	733.48	6	723.00	749.00	27	1,935	1.40%
2021/10/04	29	743.24	2.1	776.46	736.00	26.9	1,913	1.41%
2021/10/01	18.2	774.03	5.1	773.33	767.00	13.1	1,892	0.69%
2021/09/30	7.1	793.89	0	0.00	795.00	7.1	1,859	0.38%
2021/09/29	14	802.21	1	797.00	798.00	13	1,843	0.71%
2021/09/28	6	833.99	14.8	834.23	830.00	-8.8	1,829	-0.48%
2021/09/27	4	848.25	5.2	847.15	844.00	-1.2	1,821	-0.07%
2021/09/24	7	861.14	3.1	865.03	853.00	3.9	1,840	0.21%
2021/09/23	104	869.52	14	874.00	859.00	90	1,885	4.77%	大買/
2021/09/22	26	851.85	0	0.00	845.00	26	1,908	1.36%
2021/09/17	1	877.00	2.4	878.77	879.00	-1.4	1,896	-0.07%
2021/09/16	11	890.45	1	887.00	875.00	10	1,916	0.52%
2021/09/15	3	892.00	5	909.81	888.00	-2	1,970	-0.10%
2021/09/14	3	896.00	6	907.00	895.00	-3	1,992	-0.15%
2021/09/13	46	904.24	0	0.00	895.00	46	2,000	2.30%
2021/09/10	0	0.00	6	903.03	920.00	-6	2,004	-0.30%
2021/09/09	76	873.71	18	879.89	891.00	58	2,029	2.86%
2021/09/08	11	866.45	8.1	879.81	865.00	2.9	2,048	0.14%
2021/09/07	12.1	882.49	8.9	884.91	873.00	3.2	2,047	0.16%
2021/09/06	5.3	890.30	49.8	900.04	901.00	-44.5	2,027	-2.20%
2021/09/03	1	880.00	14.7	876.91	885.00	-13.7	1,996	-0.69%
2021/09/02	14	869.00	3	881.00	854.00	11	1,983	0.55%
2021/09/01	7	868.29	14.1	874.14	867.00	-7.1	2,013	-0.35%
2021/08/31	9	861.23	2	868.46	870.00	7	2,052	0.34%
2021/08/30	8	878.74	36	875.11	873.00	-28	2,052	-1.36%
2021/08/27	80	853.81	18.8	846.69	849.00	61.2	2,050	2.98%
2021/08/26	40	833.15	56	845.32	821.00	-16	2,048	-0.78%
2021/08/25	5.1	817.94	28	828.39	855.00	-23	2,000	-1.15%
2021/08/24	90	777.19	63	771.14	778.00	27	1,960	1.38%
2021/08/23	14	772.64	13	781.77	785.00	1	1,990	0.05%
2021/08/20	3.8	761.36	141	758.47	754.00	-137.2	1,996	-6.87%	大賣/鉅額交易
2021/08/19	13	772.62	3	779.00	777.00	10	2,017	0.50%
2021/08/18	0.1	764.00	34	768.91	783.00	-33.9	2,067	-1.64%
2021/08/17	12	764.75	52.9	751.67	750.00	-40.9	2,165	-1.89%
2021/08/16	60	778.87	30	784.43	790.00	30	2,160	1.39%
2021/08/13	34	774.12	137	777.60	768.00	-103	2,158	-4.77%	大賣/鉅額交易
2021/08/12	20	781.50	31	788.35	791.00	-11	2,150	-0.51%
2021/08/11	68	811.72	28	808.86	799.00	40	2,137	1.87%
2021/08/10	18	834.83	4	831.51	829.00	14	2,174	0.64%
2021/08/09	6	847.50	0.9	849.11	847.00	5.1	2,232	0.23%
2021/08/06	44.1	864.10	1	856.00	863.00	43.1	2,294	1.88%
2021/08/05	7	886.00	18.8	889.59	890.00	-11.8	2,368	-0.50%
2021/08/04	12.1	895.21	36.5	896.45	893.00	-24.4	2,485	-0.98%
2021/08/03	19	861.47	6.2	867.84	865.00	12.8	2,547	0.50%
2021/08/02	3	852.00	6	871.50	860.00	-3	2,613	-0.11%
2021/07/30	3	855.01	2.4	858.45	847.00	0.6	2,711	0.02%
2021/07/29	8	856.63	37	852.41	862.00	-29	2,830	-1.02%
2021/07/28	22	844.32	9	847.44	842.00	13	2,959	0.44%
2021/07/27	309	880.76	38.9	874.92	873.00	270.1	2,990	9.03%	大買/鉅額交易
2021/07/26	5	872.60	29	887.62	891.00	-24	2,991	-0.80%
2021/07/23	19	869.37	2.2	874.13	867.00	16.8	3,018	0.56%
2021/07/22	25.2	892.92	8	882.13	875.00	17.2	3,027	0.57%
2021/07/21	2	884.00	17	886.18	872.00	-15	3,049	-0.49%
2021/07/20	0.1	879.00	12	889.59	877.00	-11.9	3,076	-0.39%
2021/07/19	19	892.21	0.9	892.11	891.00	18.1	3,111	0.58%
2021/07/16	28	896.64	22	894.55	894.00	6	3,176	0.19%
2021/07/15	12.1	899.77	22.8	902.77	905.00	-10.7	3,255	-0.33%
2021/07/14	22	920.68	6	924.67	915.00	16	3,378	0.47%
2021/07/13	45	932.13	39.1	939.72	933.00	6	3,432	0.17%
2021/07/12	29	900.97	12	906.00	901.00	17	3,404	0.50%
2021/07/09	7	886.29	0.1	889.36	886.00	6.9	3,422	0.20%
2021/07/08	3	902.00	16	917.00	900.00	-13	3,465	-0.38%
2021/07/07	6	912.00	15.9	906.82	911.00	-9.9	3,498	-0.28%
2021/07/06	26	907.81	1.1	903.10	901.00	25	3,549	0.70%
2021/07/05	0.1	911.00	3.8	920.63	910.00	-3.7	3,617	-0.10%
2021/07/02	6	914.83	5	917.40	907.00	1	3,751	0.03%
2021/07/01	69	900.28	13	908.54	900.00	56	3,789	1.48%
2021/06/30	30	925.87	27	932.85	919.00	3	3,849	0.08%
2021/06/29	85	924.22	16.9	931.80	910.00	68.1	3,845	1.77%
2021/06/28	22	906.64	0	0.00	905.00	22	3,840	0.57%
2021/06/25	30	917.74	5.2	930.54	920.00	24.8	3,876	0.64%
2021/06/24	437	910.92	2.1	910.88	935.00	435	3,904	11.14%	大買/鉅額交易
2021/06/23	6	896.83	0	0.00	887.00	6	3,876	0.15%
2021/06/22	0.1	864.00	18	864.56	855.00	-18	3,866	-0.46%
2021/06/21	4.2	867.10	39	869.87	865.00	-34.8	3,889	-0.89%
2021/06/18	78	901.40	14	898.94	883.00	64	3,902	1.64%
2021/06/17	19	883.21	1.9	884.58	885.00	17.1	3,891	0.44%
2021/06/16	2	874.50	64	863.86	856.00	-62	3,902	-1.59%
2021/06/15	2	869.00	2	865.00	862.00	0	3,950	0.00%
2021/06/11	0	0.00	12	862.08	857.00	-12	4,043	-0.30%
2021/06/10	2.1	881.95	2	884.99	868.00	0.1	4,123	0.00%
2021/06/09	2	880.50	67	876.51	873.00	-65	4,152	-1.57%
2021/06/08	86	874.87	14.9	879.15	862.00	71.1	4,159	1.71%
2021/06/07	1	863.00	2.2	861.57	852.00	-1.2	4,184	-0.03%
2021/06/04	26	854.30	4.1	847.83	852.00	21.9	4,235	0.52%
2021/06/03	4	843.00	4	840.52	850.00	0	4,281	0.00%
2021/06/02	4	820.00	6.2	823.27	816.00	-2.2	4,317	-0.05%
2021/06/01	0	0.00	17	839.29	838.00	-17	4,418	-0.38%
2021/05/28	6	802.98	2	806.00	799.00	4	4,509	0.09%
2021/05/27	25	793.08	5.8	790.80	791.00	19.2	4,561	0.42%
2021/05/26	35	809.17	46.1	810.19	805.00	-11.1	4,624	-0.24%
2021/05/25	177	793.08	19.8	770.15	805.00	157.2	4,654	3.38%	大買/鉅額交易
2021/05/24	3.1	742.26	7	749.86	743.00	-3.9	4,717	-0.08%
2021/05/21	8	761.00	126	749.33	760.00	-118	4,807	-2.45%	大賣/鉅額交易
2021/05/20	0.9	742.00	134.1	747.87	742.00	-133.2	4,908	-2.71%	大賣/鉅額交易
2021/05/19	1	757.00	41	752.63	752.00	-40	4,972	-0.80%
2021/05/18	5.1	750.91	49.9	753.53	754.00	-44.8	5,021	-0.89%
2021/05/17	11.5	709.51	19.1	720.78	738.00	-7.6	5,010	-0.15%
2021/05/14	8.2	720.03	54.1	720.02	715.00	-46	4,974	-0.92%
2021/05/13	1.1	667.68	26.1	682.67	689.00	-25	4,943	-0.51%
2021/05/12	24.7	652.05	9.1	666.84	650.00	15.6	4,882	0.32%
2021/05/11	77.2	675.87	73	679.29	676.00	4.2	4,810	0.09%
2021/05/10	70.7	726.26	50	721.90	711.00	20.7	4,760	0.44%
2021/05/07	17.5	737.96	26	745.20	766.00	-8.4	4,737	-0.18%
2021/05/06	33.9	734.75	40	731.68	727.00	-6.1	4,665	-0.13%
2021/05/05	27.4	777.46	77.4	784.21	769.00	-50	4,590	-1.09%
2021/05/04	41.8	848.25	13.2	846.60	854.00	28.6	4,524	0.63%
2021/05/03	11.1	841.48	28	852.46	840.00	-16.9	4,615	-0.37%
2021/04/29	55.3	865.99	13	867.53	864.00	42.3	4,727	0.89%
2021/04/28	57.9	855.12	13	860.38	853.00	44.9	4,728	0.95%
2021/04/27	7.2	866.33	12.8	871.15	864.00	-5.6	4,756	-0.12%
2021/04/26	102.1	862.52	6	860.50	861.00	96.1	4,765	2.02%	大買/
2021/04/23	12.8	839.37	11	848.36	840.00	1.8	4,784	0.04%
2021/04/22	22.1	839.33	45.4	856.41	811.00	-23.3	4,871	-0.48%
2021/04/21	124.1	899.29	21.1	886.60	866.00	103	4,903	2.10%	大買/鉅額交易
2021/04/20	151.4	886.08	15.1	877.70	875.00	136.3	4,868	2.80%	大買/鉅額交易
2021/04/19	17.1	821.26	17.9	825.40	831.00	-0.8	4,775	-0.02%
2021/04/16	16	796.25	3	792.00	797.00	13	4,763	0.27%
2021/04/15	1.1	792.52	13	784.15	801.00	-12	4,809	-0.25%
2021/04/14	20.9	774.57	21	787.00	778.00	-0.1	4,813	0.00%
2021/04/13	37.9	812.62	22.1	802.05	792.00	15.8	4,820	0.33%
2021/04/12	24.8	813.88	51	819.61	798.00	-26.2	4,804	-0.55%
2021/04/09	405.1	828.77	41	820.49	820.00	364.1	4,817	7.56%	大買/鉅額交易
2021/04/08	203.1	823.09	104.4	813.16	832.00	98.7	4,804	2.05%	大買/大賣/
2021/04/07	17.1	783.88	23.9	782.16	787.00	-6.7	4,807	-0.14%
2021/04/06	59	785.24	10.2	776.13	795.00	48.8	4,897	1.00%
2021/04/01	17	757.94	16	754.75	759.00	1	4,860	0.02%
2021/03/31	17	752.51	9	750.56	750.00	8	4,846	0.17%
2021/03/30	44.3	747.87	109	738.58	754.00	-64.7	4,839	-1.34%	大賣/
2021/03/29	105	743.13	4.8	742.58	738.00	100.2	4,899	2.04%	大買/
2021/03/26	4	720.75	0	0.00	721.00	4	4,978	0.08%
2021/03/25	1	717.07	4	718.25	716.00	-3	4,978	-0.06%
2021/03/24	23	726.09	3	725.33	730.00	20	4,997	0.40%
2021/03/23	3	722.00	3.1	723.00	717.00	-0.1	4,977	0.00%
2021/03/22	45	729.53	20	722.45	717.00	25	4,979	0.50%
2021/03/19	16.1	724.12	12	722.42	719.00	4.1	4,946	0.08%
2021/03/18	8	751.50	15	742.53	740.00	-7	4,913	-0.14%
2021/03/17	17.2	755.64	52.9	754.15	743.00	-35.7	4,885	-0.73%
2021/03/16	49	766.86	25.1	764.56	770.00	23.9	4,819	0.50%
2021/03/15	36	745.31	9.1	745.55	744.00	26.9	4,774	0.56%
2021/03/12	3.1	747.75	22	744.32	735.00	-18.9	4,743	-0.40%
2021/03/11	71.1	733.05	33.2	725.91	740.00	37.9	4,726	0.80%
2021/03/10	273.1	703.87	20	704.10	704.00	253.1	4,679	5.41%	大買/鉅額交易
2021/03/09	14.1	687.57	28.7	688.33	685.00	-14.6	4,765	-0.31%
2021/03/08	11.1	726.44	91.4	718.49	705.00	-80.3	4,902	-1.64%
2021/03/05	92.1	717.90	25	706.72	716.00	67.1	5,076	1.32%
2021/03/04	62.1	707.76	12	708.58	700.00	50.1	4,999	1.00%
2021/03/03	24.1	725.96	182	721.01	723.00	-157.9	4,969	-3.18%	大賣/鉅額交易
2021/03/02	63	761.97	53.6	749.47	740.00	9.4	4,966	0.19%
2021/02/26	80.1	750.92	26	755.15	740.00	54.1	4,962	1.09%
2021/02/25	105.2	773.85	24	781.75	771.00	81.2	4,997	1.62%	大買/
2021/02/24	111	791.15	18	785.13	754.00	93	5,016	1.85%	大買/
2021/02/23	110	780.63	40	778.28	779.00	70	4,853	1.44%	大買/
2021/02/22	176	763.85	30.1	755.80	782.00	145.9	4,760	3.07%	大買/鉅額交易
2021/02/19	66	716.03	10	714.90	711.00	56	4,653	1.20%
2021/02/18	128	710.27	14	709.14	707.00	114	4,621	2.47%	大買/鉅額交易
2021/02/17	11	687.55	12	691.08	697.00	-1	4,559	-0.02%
2021/02/05	1	658.92	1	640.00	634.00	0	4,501	0.00%
2021/02/04	80	643.82	3	643.00	651.00	77	4,469	1.72%
2021/02/03	9	668.44	11	672.73	653.00	-2	4,441	-0.04%
2021/02/02	50	673.42	18	665.67	674.00	32	4,422	0.72%
2021/02/01	10	647.23	23	617.91	649.00	-13	4,392	-0.30%
2021/01/29	3	636.03	11	643.00	620.00	-8	4,369	-0.18%
2021/01/28	5.1	661.61	9	662.11	656.00	-4	4,365	-0.09%
2021/01/27	12	686.58	4.7	684.36	680.00	7.3	4,417	0.17%
2021/01/26	4	681.99	20	683.60	673.00	-16	4,405	-0.36%
2021/01/25	26	701.73	40	709.95	690.00	-14	4,343	-0.32%
2021/01/22	128	708.09	20.1	685.51	716.00	107.9	4,205	2.57%	大買/鉅額交易
2021/01/21	3.1	652.59	22.2	651.73	651.00	-19.2	4,093	-0.47%
2021/01/20	4	657.78	210	650.34	654.00	-206	4,065	-5.07%	大賣/鉅額交易
2021/01/19	2	676.50	114.6	665.66	666.00	-112.6	4,048	-2.78%	大賣/鉅額交易
2021/01/18	4	656.76	31	649.58	657.00	-27	4,016	-0.67%
2021/01/15	18.7	686.43	163	673.32	662.00	-144.3	3,976	-3.63%	大賣/鉅額交易
2021/01/14	18.2	722.18	231	716.84	700.00	-212.8	3,929	-5.42%	大賣/鉅額交易
2021/01/13	7	721.57	191	719.64	726.00	-184	3,859	-4.77%	大賣/鉅額交易
2021/01/12	10	723.90	60	726.80	715.00	-50	3,860	-1.29%
2021/01/11	51	730.54	5	734.40	740.00	46	3,849	1.20%
2021/01/08	83	725.55	8	722.04	729.00	75	3,866	1.94%
2021/01/07	2	712.50	16.8	709.93	714.00	-14.8	3,933	-0.38%
2021/01/06	39	713.36	47	717.09	713.00	-8	3,922	-0.20%
2021/01/05	3.2	712.48	11	707.91	709.00	-7.8	3,867	-0.20%
2021/01/04	4	714.76	72.1	713.90	720.00	-68.1	3,868	-1.76%
2020/12/31	6	712.04	74	708.88	708.00	-68	3,810	-1.78%
2020/12/30	57.1	726.75	43	725.77	725.00	14.1	3,761	0.38%
2020/12/29	64.1	693.37	89.7	685.74	704.00	-25.6	3,628	-0.70%
2020/12/28	123	661.22	9	657.56	651.00	114	3,492	3.26%	大買/鉅額交易
2020/12/25	8	651.75	12	646.42	655.00	-4	3,447	-0.12%
2020/12/24	1	646.00	40	636.60	637.00	-39	3,423	-1.14%
2020/12/23	41	658.80	7	652.60	647.00	34	3,414	1.00%
2020/12/22	35.1	648.40	28.1	642.95	639.00	7	3,342	0.21%
2020/12/21	6	607.83	28	604.50	611.00	-22	3,252	-0.68%
2020/12/18	28.1	613.39	25	613.40	612.00	3.1	3,264	0.09%
2020/12/17	10	618.21	27.1	616.07	625.00	-17.1	3,261	-0.52%
2020/12/16	59	631.54	34	625.15	631.00	25	3,260	0.77%
2020/12/15	2	612.50	3	618.33	613.00	-1	3,240	-0.03%
2020/12/14	46	625.89	0	0.00	622.00	46	3,242	1.42%
2020/12/11	12	613.42	37	619.19	613.00	-25	3,285	-0.76%
2020/12/10	29	635.66	26	633.42	630.00	3	3,261	0.09%
2020/12/09	41	684.07	1	700.00	658.00	40	3,231	1.24%
2020/12/08	7	657.71	13	653.85	652.00	-6	3,190	-0.19%
2020/12/07	6	625.06	1.2	636.45	650.00	4.9	3,187	0.15%
2020/12/04	21	668.19	1.2	665.50	665.00	19.8	3,162	0.63%
2020/12/03	4.1	661.49	6	656.33	645.00	-1.9	3,138	-0.06%
2020/12/02	3.3	654.80	145	650.17	653.00	-141.7	2,995	-4.73%	大賣/鉅額交易
2020/12/01	281	610.95	105.1	611.02	613.00	175.9	2,805	6.27%	大買/大賣/鉅額交易
2020/11/30	29	558.00	1	558.00	558.00	28	2,582	1.08%
2020/11/27	137	498.34	1.1	495.62	508.00	136	2,554	5.32%	大買/鉅額交易
2020/11/26	98.2	495.10	108	495.25	498.50	-9.8	2,537	-0.39%	大賣/
2020/11/25	17	478.44	108	479.63	478.00	-91	2,475	-3.68%	大賣/
2020/11/24	182	481.53	7	478.43	479.50	175	2,441	7.17%	大買/鉅額交易
2020/11/23	79	460.65	46	450.80	467.50	33	2,338	1.41%
2020/11/20	23	441.96	2	444.00	442.00	21	2,229	0.94%
2020/11/19	38	438.89	1	439.50	440.00	37	2,213	1.67%
2020/11/18	1	436.50	6	436.92	438.00	-5	2,215	-0.23%
2020/11/17	37	436.26	44.4	437.31	433.00	-7.4	2,233	-0.33%
2020/11/16	14	431.00	2	430.25	431.00	12	2,282	0.53%
2020/11/13	47	420.20	0	0.00	423.50	47	2,282	2.06%
2020/11/12	7.1	423.45	0	0.00	421.00	7.1	2,297	0.31%
2020/11/11	43	425.26	3	425.00	427.00	40	2,294	1.74%
2020/11/10	0	0.00	5	422.40	420.00	-5	2,286	-0.22%
2020/11/09	2	425.50	3.6	425.81	426.50	-1.6	2,280	-0.07%
2020/11/06	9	430.89	2	432.00	422.00	7	2,296	0.30%
2020/11/05	13	434.62	9	438.61	430.50	4	2,288	0.17%
2020/11/04	195	435.78	26	436.46	435.50	169	2,272	7.44%	大買/鉅額交易
2020/11/03	10	425.35	66	427.07	429.00	-56	2,231	-2.51%
2020/11/02	1	418.00	1	419.00	419.00	0	2,238	0.00%
2020/10/30	0	0.00	1	417.50	415.00	-1	2,317	-0.04%
2020/10/29	0	0.00	13	415.31	415.50	-13	2,362	-0.55%
2020/10/28	50	421.04	1	422.00	421.00	49	2,378	2.06%
2020/10/27	122	421.89	68.6	422.60	425.00	53.4	2,410	2.21%	大買/
2020/10/26	2	415.75	45	415.77	415.50	-43	2,420	-1.78%
2020/10/23	23	423.87	151	423.38	421.00	-128	2,475	-5.17%	大賣/鉅額交易
2020/10/22	102	429.96	7	425.43	424.00	95	2,691	3.53%	大買/
2020/10/21	13	422.46	16	422.97	420.50	-3	2,710	-0.11%
2020/10/20	4	422.75	25	421.04	419.00	-21	2,762	-0.76%
2020/10/19	101	420.08	14.6	416.66	414.50	86.4	2,766	3.12%	大買/
2020/10/16	152	415.89	15	414.90	413.00	137	2,844	4.82%	大買/鉅額交易
2020/10/15	205	411.01	7	404.07	417.50	198	2,863	6.91%	大買/鉅額交易
2020/10/14	69	396.24	61	396.70	398.00	8	2,770	0.29%
2020/10/13	0	0.00	17	392.82	391.50	-17	2,792	-0.61%
2020/10/12	4	397.00	27	396.02	389.50	-23	2,879	-0.80%
2020/10/08	1	397.50	9	395.61	396.50	-8	2,928	-0.27%
2020/10/07	3	396.17	10.4	395.68	393.50	-7.4	2,976	-0.25%
2020/10/06	22	391.66	64	392.83	393.00	-42	3,021	-1.39%
2020/10/05	1	388.00	22	388.18	387.50	-21	3,080	-0.68%
2020/09/30	0	0.00	42	382.81	384.00	-42	3,178	-1.32%
2020/09/29	0	0.00	57.6	379.37	380.00	-57.6	3,217	-1.79%
2020/09/28	31	374.00	79	374.72	376.00	-48	3,278	-1.46%
2020/09/25	2	365.00	2	366.00	366.00	0	3,349	0.00%
2020/09/24	15	373.33	0	0.00	373.00	15	3,363	0.45%
2020/09/23	29	383.88	15	383.07	382.00	14	3,376	0.41%
2020/09/22	13	389.42	1	388.50	390.00	12	3,368	0.36%
2020/09/21	40	398.50	5	396.50	396.50	35	3,339	1.05%
2020/09/18	6	402.08	12	404.50	403.00	-6	3,380	-0.18%
2020/09/17	0	0.00	47.5	407.43	407.00	-47.5	3,427	-1.39%
2020/09/16	7	405.64	160	404.85	406.00	-153	3,494	-4.38%	大賣/鉅額交易
2020/09/15	2	396.25	61	396.70	397.50	-59	3,481	-1.69%
2020/09/14	12	391.13	0	0.00	391.50	12	3,544	0.34%
2020/09/11	0	0.00	6	391.42	391.50	-6	3,578	-0.17%
2020/09/10	11	393.68	12	395.67	394.50	-1	3,611	-0.03%
2020/09/09	11	389.78	21.3	393.59	392.50	-10.2	3,637	-0.28%
2020/09/08	6	395.42	41	397.32	396.50	-35	3,652	-0.96%
2020/09/07	35	393.50	17	399.03	392.50	18	3,695	0.49%
2020/09/04	27	390.28	71	395.32	397.50	-44	3,745	-1.17%
2020/09/03	15	393.90	20	397.25	394.50	-5	3,754	-0.13%
2020/09/02	21	391.81	6	396.83	393.50	15	3,850	0.39%
2020/09/01	35	389.70	212	389.85	393.50	-177	4,020	-4.40%	大賣/鉅額交易
2020/08/31	42	393.75	42	400.69	394.00	0	4,066	0.00%
2020/08/28	81	391.94	69	392.28	395.00	12	4,094	0.29%
2020/08/27	10	398.10	77.6	400.20	399.00	-67.6	4,123	-1.64%
2020/08/26	1	393.00	41	392.02	393.00	-40	4,182	-0.96%
2020/08/25	8	391.94	55	391.82	388.50	-47	4,196	-1.12%
2020/08/24	35	386.57	6	391.08	388.00	29	4,212	0.69%
2020/08/21	8	384.44	162	388.26	390.50	-154	4,232	-3.64%	大賣/鉅額交易
2020/08/20	180	378.38	117	374.22	379.50	63	4,224	1.49%	大買/大賣/
2020/08/19	81	400.77	5	401.80	399.00	76	4,154	1.83%
2020/08/18	52	408.93	1.4	408.50	408.00	50.6	4,196	1.21%
2020/08/17	8	411.75	210	412.10	413.00	-202	4,221	-4.78%	大賣/鉅額交易
2020/08/14	5	407.50	14	411.64	412.00	-9	4,240	-0.21%
2020/08/13	70.1	408.73	6	411.83	409.00	64.1	4,264	1.50%
2020/08/12	121	409.29	505	409.62	409.00	-384	4,273	-8.99%	大買/大賣/鉅額交易
2020/08/11	50	415.12	301	415.67	415.50	-251	4,280	-5.86%	大賣/鉅額交易
2020/08/10	88	413.34	27	415.26	412.50	61	4,302	1.42%
2020/08/07	165	423.69	173.6	421.76	420.50	-8.6	4,324	-0.20%	大買/大賣/
2020/08/06	26	430.75	25	431.34	430.00	1	4,316	0.02%
2020/08/05	51	432.28	34	434.68	425.50	17	4,355	0.39%
2020/08/04	21	420.40	139	419.85	428.00	-118	4,305	-2.74%	大賣/鉅額交易
2020/08/03	23	415.35	1	414.50	413.50	22	4,341	0.51%
2020/07/31	41	422.57	0	0.00	421.50	41	4,360	0.94%
2020/07/30	2	434.25	40	429.10	428.00	-38	4,473	-0.85%
2020/07/29	9	427.17	30	429.55	428.00	-21	4,587	-0.46%
2020/07/28	217	431.85	132.5	436.29	425.50	84.5	4,602	1.84%	大買/大賣/
2020/07/27	18	416.22	69	419.47	418.00	-51	4,546	-1.12%
2020/07/24	62	412.74	71	417.14	408.00	-9	4,543	-0.20%
2020/07/23	40	416.48	69	417.17	415.00	-29	4,553	-0.64%
2020/07/22	133	420.01	127	418.18	420.00	6	4,573	0.13%	大買/大賣/
2020/07/21	10	408.40	183	408.19	409.50	-173	4,560	-3.79%	大賣/鉅額交易
2020/07/20	19	390.82	96	394.96	394.50	-77	4,516	-1.70%
2020/07/17	73	389.15	248.6	393.72	387.00	-175.6	4,499	-3.90%	大賣/鉅額交易
2020/07/16	549	399.58	318	395.44	391.50	231	4,543	5.08%	大買/大賣/鉅額交易
2020/07/15	78	428.67	20	434.20	426.00	58	4,482	1.29%
2020/07/14	70	431.95	7	436.79	430.00	63	4,503	1.40%
2020/07/13	3	430.33	84	431.27	436.00	-81	4,493	-1.80%
2020/07/10	600	426.98	26	429.58	423.00	574	4,516	12.71%	大買/鉅額交易
2020/07/09	686	434.98	7	434.57	433.50	679	4,514	15.04%	大買/鉅額交易
2020/07/07	178	425.45	7.8	428.92	425.00	170.2	4,443	3.83%	大買/鉅額交易
2020/07/06	12	423.04	6	425.25	428.00	6	4,503	0.13%
2020/07/03	115	410.14	7	410.57	410.50	108	4,519	2.39%	大買/鉅額交易
2020/07/02	96	409.41	206	409.00	412.00	-110	4,596	-2.39%	大賣/鉅額交易
2020/07/01	10	409.45	5	409.80	410.00	5	4,633	0.11%
2020/06/30	1	404.00	1.7	403.13	403.00	-0.7	4,656	-0.02%
2020/06/29	3	399.50	6	400.17	397.00	-3	4,715	-0.06%
2020/06/24	3	409.83	17	407.62	406.50	-14	4,710	-0.30%
2020/06/23	164	407.68	62	407.57	405.50	102	4,763	2.14%	大買/鉅額交易
2020/06/22	3	403.50	18.1	402.50	403.00	-15.1	4,786	-0.32%
2020/06/19	5	402.80	14	401.61	402.50	-9	4,875	-0.18%
2020/06/18	9	393.33	6	391.08	396.50	3	4,929	0.06%
2020/06/17	10	390.25	9.8	390.12	387.50	0.2	4,976	0.00%
2020/06/16	27	389.04	31	387.60	390.00	-4	5,072	-0.08%
2020/06/15	2	384.00	22	384.86	381.00	-20	5,268	-0.38%
2020/06/12	4	382.00	15	374.50	383.50	-11	5,373	-0.20%
2020/06/11	309	399.47	19	390.74	388.50	290	5,456	5.31%	大買/鉅額交易
2020/06/10	48	400.35	12	399.83	401.50	36	5,499	0.65%
2020/06/09	48	402.28	29.9	397.51	398.00	18.1	5,716	0.32%
2020/06/08	156	396.69	45	399.44	401.00	111	5,774	1.92%	大買/鉅額交易
2020/06/05	15	384.00	11	384.59	383.50	4	5,697	0.07%
2020/06/04	137	379.74	3	380.00	378.00	134	5,738	2.34%	大買/鉅額交易
2020/06/03	11	379.86	13	379.42	378.00	-2	5,814	-0.03%
2020/06/02	32	377.34	6	377.92	377.00	26	5,815	0.45%
2020/06/01	72	366.40	6	365.75	366.00	66	5,800	1.14%
2020/05/29	7	362.00	5	363.50	361.50	2	5,829	0.03%
2020/05/28	11	367.36	34	366.54	367.00	-23	5,852	-0.39%
2020/05/27	1	364.50	32.9	364.12	361.50	-31.9	5,925	-0.54%
2020/05/26	6	365.83	5	366.10	364.00	1	6,004	0.02%
2020/05/25	3	361.33	9	362.61	365.00	-6	6,148	-0.10%
2020/05/22	36	368.29	147	366.90	365.00	-111	6,173	-1.80%	大賣/鉅額交易
2020/05/21	40	377.18	4	374.13	375.00	36	6,225	0.58%
2020/05/20	0	0.00	3	370.83	368.50	-3	6,274	-0.05%
2020/05/19	2	373.50	17.9	373.00	373.00	-15.9	6,329	-0.25%
2020/05/18	6	373.00	21	368.81	368.00	-15	6,433	-0.23%
2020/05/15	7	369.93	13	368.38	370.00	-6	6,485	-0.09%
2020/05/14	62	379.31	30	378.82	372.50	32	6,560	0.49%
2020/05/13	4	382.50	0	0.00	383.00	4	6,654	0.06%
2020/05/12	9	387.22	15	387.57	382.50	-6	6,665	-0.09%
2020/05/11	2.1	385.05	4	384.63	386.00	-1.9	6,641	-0.03%
2020/05/08	21	385.86	9	386.33	381.00	12	6,642	0.18%
2020/05/07	13	382.08	7	382.64	381.00	6	6,617	0.09%
2020/05/06	9	382.56	117	382.41	382.00	-108	6,631	-1.63%	大賣/鉅額交易
2020/05/05	250	388.46	28.2	387.94	391.50	221.8	6,595	3.36%	大買/鉅額交易
2020/05/04	25.2	380.25	39	375.47	380.50	-13.8	6,582	-0.21%
2020/04/30	49	381.78	12	381.67	385.00	37	6,630	0.56%
2020/04/29	14	371.61	179	371.38	368.00	-165	6,583	-2.51%	大賣/鉅額交易
2020/04/28	14	369.61	301.6	368.86	371.00	-287.6	6,593	-4.36%	大賣/鉅額交易
2020/04/27	17	362.29	95	362.47	364.50	-78	6,670	-1.17%
2020/04/24	16	363.06	355	362.92	360.00	-339	6,663	-5.09%	大賣/鉅額交易
2020/04/23	64	375.62	26	375.83	371.00	38	6,677	0.57%
2020/04/22	9	370.56	5	372.30	372.00	4	6,738	0.06%
2020/04/21	15	378.93	14	376.89	370.00	1	6,929	0.01%
2020/04/20	165	380.22	7	377.21	379.50	158	6,997	2.26%	大買/鉅額交易
2020/04/17	140	380.38	9.9	380.00	379.50	130.1	7,046	1.85%	大買/鉅額交易
2020/04/16	7	377.79	3	375.67	375.50	4	7,000	0.06%
2020/04/15	10	377.50	11.8	374.22	378.50	-1.8	7,011	-0.03%
2020/04/14	9	373.11	11	373.09	372.50	-2	6,994	-0.03%
2020/04/13	10	365.55	406.8	365.95	363.00	-396.8	7,004	-5.67%	大賣/鉅額交易
2020/04/10	2	368.00	4.8	368.12	369.00	-2.8	7,012	-0.04%
2020/04/09	13	373.69	40	374.54	367.00	-27	7,127	-0.38%
2020/04/08	15	368.17	12	363.96	374.00	3	7,101	0.04%
2020/04/07	13	359.85	20	359.38	359.50	-7	7,041	-0.10%
2020/04/06	18	350.61	13	340.42	353.00	5	6,954	0.07%
2020/04/01	2	338.25	102	337.05	338.50	-100	6,890	-1.45%	大賣/
2020/03/31	2.1	341.56	54	338.65	341.00	-52	6,866	-0.76%
2020/03/30	19	335.58	16	336.03	344.00	3	6,917	0.04%
2020/03/27	12	348.67	163	345.64	344.00	-151	6,900	-2.19%	大賣/鉅額交易
2020/03/26	17	343.74	20	344.48	351.50	-3	6,814	-0.04%
2020/03/25	75	347.22	42	349.68	342.00	33	6,754	0.49%
2020/03/24	16	339.22	17	340.44	334.50	-1	6,678	-0.01%
2020/03/23	14	332.14	21	329.55	321.00	-7	6,657	-0.11%
2020/03/20	85	340.04	16	335.81	342.50	69	6,615	1.04%
2020/03/19	29	306.76	33	307.00	311.50	-4	6,575	-0.06%
2020/03/18	4	327.63	36	327.65	319.00	-32	6,404	-0.50%
2020/03/17	24	322.40	82	319.95	318.00	-58	6,347	-0.91%
2020/03/16	149	326.28	43	341.49	322.00	106	6,253	1.69%	大買/鉅額交易
2020/03/13	16	347.97	44	340.69	354.00	-28	6,193	-0.45%
2020/03/12	98	355.67	23	360.97	368.00	75	5,981	1.25%
2020/03/11	34	379.44	19	376.84	372.00	15	5,906	0.25%
2020/03/10	11	372.95	75	376.07	379.00	-64	5,946	-1.08%
2020/03/09	2	385.50	40.7	388.46	377.00	-38.7	5,940	-0.65%
2020/03/06	9	409.61	24	409.85	407.00	-15	5,841	-0.26%
2020/03/05	190	420.66	4	420.13	420.00	186	5,826	3.19%	大買/鉅額交易
2020/03/04	25	413.22	12	410.08	410.00	13	5,790	0.22%
2020/03/03	6	419.83	3	419.83	417.00	3	5,765	0.05%
2020/03/02	67	408.40	8	408.00	411.00	59	5,732	1.03%
2020/02/27	38	421.11	59	414.39	409.50	-21	5,656	-0.37%
2020/02/26	121	433.37	418	440.86	427.00	-297	5,567	-5.33%	大買/大賣/鉅額交易
2020/02/25	21	450.55	227	450.89	451.00	-206	5,423	-3.80%	大賣/鉅額交易
2020/02/24	21	458.95	41	455.33	455.00	-20	5,417	-0.37%
2020/02/21	15	457.30	3	456.00	459.50	12	5,379	0.22%
2020/02/20	18	457.08	19.9	456.02	456.00	-1.9	5,359	-0.04%
2020/02/19	69	450.71	515	448.47	454.00	-446	5,293	-8.42%	大賣/鉅額交易
2020/02/18	13	441.15	19	442.82	437.00	-6	5,200	-0.12%
2020/02/17	81	452.30	26	450.23	449.50	55	5,121	1.07%
2020/02/14	162	439.53	14	439.29	447.50	148	5,047	2.93%	大買/鉅額交易
2020/02/13	139	429.52	32	427.98	425.50	107	4,946	2.16%	大買/鉅額交易
2020/02/12	143	428.31	34	427.90	429.00	109	5,020	2.17%	大買/鉅額交易
2020/02/11	153	421.90	35	422.04	423.00	118	5,172	2.28%	大買/鉅額交易
2020/02/10	22	416.05	32	416.42	414.50	-10	5,237	-0.19%
2020/02/07	20	418.48	217	424.13	418.00	-197	5,335	-3.69%	大賣/鉅額交易
2020/02/06	17	430.65	26	430.60	428.00	-9	5,509	-0.16%
2020/02/05	144	435.40	33	434.15	431.50	111	5,438	2.04%	大買/鉅額交易
2020/02/04	23	426.72	37	425.58	430.00	-14	5,368	-0.26%
2020/02/03	42	403.61	66	402.80	418.00	-24	5,338	-0.45%
2020/01/31	309	407.77	512	399.15	400.00	-203	5,282	-3.84%	大買/大賣/鉅額交易
2020/01/30	86	392.68	41	390.24	386.00	45	5,304	0.85%
2020/01/20	22	422.68	16	424.69	420.00	6	5,222	0.11%
2020/01/17	38	426.96	18	425.17	422.00	20	5,236	0.38%
2020/01/16	7	418.29	47	417.70	425.00	-40	5,194	-0.77%
2020/01/15	122	418.46	72	420.07	417.00	50	5,209	0.96%	大買/
2020/01/14	54	406.18	21	405.86	410.00	33	5,117	0.64%
2020/01/13	28	388.63	3	390.00	396.00	25	5,176	0.48%
2020/01/10	7	383.21	3	381.67	379.00	4	5,222	0.08%
2020/01/09	27	381.89	6	379.92	379.50	21	5,237	0.40%
2020/01/08	6	371.00	2	369.00	372.00	4	5,309	0.08%
2020/01/07	4	378.88	55	373.81	375.00	-51	5,519	-0.92%
2020/01/06	6	388.92	2	388.25	385.00	4	5,665	0.07%
2020/01/03	14	398.50	52	401.80	394.50	-38	5,679	-0.67%
2020/01/02	41	394.52	12	395.29	399.00	29	5,578	0.52%
2019/12/31	52	383.63	2	383.75	382.50	50	5,508	0.91%
2019/12/30	2	388.00	3	388.67	388.00	-1	5,516	-0.02%
2019/12/27	7	390.14	43	389.08	387.50	-36	5,587	-0.64%
2019/12/26	97	388.69	6	389.08	386.50	91	5,625	1.62%
2019/12/25	54	389.37	43	388.30	388.00	11	5,680	0.19%
2019/12/24	12	378.42	4	378.13	379.00	8	5,599	0.14%
2019/12/23	20	374.55	12	374.67	376.50	8	5,628	0.14%
2019/12/20	6	373.75	6	374.42	372.00	0	5,644	0.00%
2019/12/19	3	373.83	34	375.75	372.50	-31	5,667	-0.55%
2019/12/18	139	382.54	28	385.04	380.00	111	5,653	1.96%	大買/鉅額交易
2019/12/17	264	380.03	18	381.00	379.00	246	5,595	4.40%	大買/鉅額交易
2019/12/16	26	379.44	97	377.90	379.50	-71	5,638	-1.26%
2019/12/13	63	369.70	10	369.65	370.00	53	5,588	0.95%
2019/12/12	16	370.78	20	372.15	367.50	-4	5,572	-0.07%
2019/12/11	151	365.10	0	0.00	364.50	151	5,508	2.74%	大買/鉅額交易
2019/12/10	151	362.02	2	358.00	364.00	149	5,490	2.71%	大買/鉅額交易
2019/12/09	1	362.50	2	359.50	361.50	-1	5,467	-0.02%
2019/12/06	3	360.67	19	361.63	363.00	-16	5,465	-0.29%
2019/12/05	30	359.53	26	359.60	360.00	4	5,424	0.07%
2019/12/04	35	350.19	17	347.76	351.00	18	5,334	0.34%
2019/12/03	10	342.10	7	343.07	341.00	3	5,302	0.06%
2019/12/02	10	335.10	6	330.75	341.50	4	5,301	0.08%
2019/11/29	2	335.25	31	333.85	331.00	-29	5,290	-0.55%
2019/11/28	2	339.75	1	339.50	338.00	1	5,285	0.02%
2019/11/27	24	341.25	0	0.00	341.00	24	5,343	0.45%
2019/11/26	4	341.88	2	342.25	341.00	2	5,353	0.04%
2019/11/25	10	337.75	0	0.00	337.50	10	5,363	0.19%
2019/11/22	4	337.88	4	336.00	335.50	0	5,393	0.00%
2019/11/21	51	334.76	6	332.08	337.50	45	5,429	0.83%
2019/11/20	6	334.42	7	334.57	333.50	-1	5,377	-0.02%
2019/11/19	23	342.04	7	339.71	340.50	16	5,349	0.30%
2019/11/18	2	347.50	4	346.25	347.00	-2	5,339	-0.04%
2019/11/15	2	348.00	372	345.69	343.00	-370	5,428	-6.82%	大賣/鉅額交易
2019/11/14	53	345.19	2	346.25	345.50	51	5,550	0.92%
2019/11/13	6	350.08	92	349.03	349.00	-86	5,600	-1.54%
2019/11/12	8	347.88	4	348.00	350.00	4	5,628	0.07%
2019/11/11	13	346.77	16	349.53	342.00	-3	5,664	-0.05%
2019/11/08	30	365.45	73	365.62	363.00	-43	5,592	-0.77%
2019/11/07	8	378.88	74	378.18	379.50	-66	5,462	-1.21%
2019/11/06	31	386.21	107	385.53	384.00	-76	5,542	-1.37%	大賣/
2019/11/05	218	379.74	36	379.96	385.50	182	5,583	3.26%	大買/鉅額交易
2019/11/04	16	368.75	4	372.13	366.50	12	5,416	0.22%
2019/11/01	56	368.38	15	364.87	370.00	41	5,408	0.76%
2019/10/31	62	366.64	41	366.82	365.00	21	5,431	0.39%
2019/10/30	207	377.29	34	376.81	374.00	173	5,368	3.22%	大買/鉅額交易
2019/10/29	109	378.83	6	377.50	382.00	103	5,347	1.93%	大買/鉅額交易
2019/10/28	11	375.27	12	374.21	375.00	-1	5,297	-0.02%
2019/10/25	15	368.83	8	368.00	366.00	7	5,258	0.13%
2019/10/24	8	365.50	135	365.95	364.00	-127	5,220	-2.43%	大賣/鉅額交易
2019/10/23	17	365.97	9	368.67	362.00	8	5,266	0.15%
2019/10/22	22	374.66	188	376.23	372.00	-166	5,250	-3.16%	大賣/鉅額交易
2019/10/21	29	377.48	43	372.28	377.00	-14	5,166	-0.27%
2019/10/18	219	368.40	8	368.13	367.00	211	4,990	4.23%	大買/鉅額交易
2019/10/17	3	361.50	123	360.85	362.00	-120	4,921	-2.44%	大賣/鉅額交易
2019/10/16	24	362.17	4	365.63	358.50	20	4,923	0.41%
2019/10/15	48	367.01	34.1	364.39	364.00	13.9	4,928	0.28%
2019/10/14	83	351.05	40	352.91	357.50	43	4,754	0.90%
2019/10/09	6	324.25	5	324.10	325.00	1	4,605	0.02%
2019/10/08	6	322.58	31.4	323.23	321.00	-25.4	4,591	-0.55%
2019/10/07	15	330.07	21.1	329.46	327.00	-6.1	4,644	-0.13%
2019/10/04	7	327.71	7	327.43	326.50	0	4,663	0.00%
2019/10/03	38	323.46	20	323.20	326.50	18	4,673	0.39%
2019/10/02	36	318.72	12	318.33	319.50	24	4,638	0.52%
2019/10/01	7	316.21	7	311.07	316.50	0	4,618	0.00%
2019/09/27	4	311.00	16	310.22	314.00	-12	4,599	-0.26%
2019/09/26	56	314.96	3	313.17	310.00	53	4,618	1.15%
2019/09/25	12	311.38	4	312.88	316.50	8	4,620	0.17%
2019/09/24	42	316.63	9	315.39	311.50	33	4,682	0.70%
2019/09/23	55	313.06	8	312.56	317.00	47	4,656	1.01%
2019/09/20	2	312.75	2	312.75	312.50	0	4,714	0.00%
2019/09/19	80	308.85	16	309.16	310.00	64	4,742	1.35%
2019/09/18	1	304.00	9	303.61	303.00	-8	4,839	-0.17%
2019/09/17	8	302.63	4	301.50	303.50	4	4,843	0.08%
2019/09/16	11	297.09	2	297.75	299.00	9	4,865	0.18%
2019/09/12	4	303.50	0	0.00	299.00	4	4,935	0.08%
2019/09/11	1	301.00	5	298.20	299.00	-4	5,032	-0.08%
2019/09/10	3	300.33	10	301.50	298.00	-7	5,058	-0.14%
2019/09/09	6	302.58	7	301.86	304.00	-1	5,097	-0.02%
2019/09/06	5	299.90	25	301.46	297.50	-20	5,095	-0.39%
2019/09/05	25	296.58	9	295.28	297.50	16	5,094	0.31%
2019/09/04	1	289.00	1	290.00	291.50	0	5,146	0.00%
2019/09/03	2.1	293.24	37	291.53	286.50	-34.9	5,184	-0.67%
2019/09/02	0	0.00	4	287.88	291.00	-4	5,240	-0.08%
2019/08/30	60	287.96	5	287.20	288.00	55	5,289	1.04%
2019/08/29	1	280.50	6	279.67	279.50	-5	5,315	-0.09%
2019/08/28	33	280.77	7	280.79	283.00	26	5,345	0.49%
2019/08/27	7	275.36	1	275.50	278.00	6	5,368	0.11%
2019/08/26	45	275.94	10	274.10	270.50	35	5,418	0.65%
2019/08/23	0	0.00	4	286.50	285.50	-4	5,427	-0.07%
2019/08/22	41	289.23	3	289.00	288.50	38	5,504	0.69%
2019/08/21	3	288.00	7	289.50	288.00	-4	5,545	-0.07%
2019/08/20	13	292.54	10	291.80	289.50	3	5,568	0.05%
2019/08/19	12	290.58	10	288.30	289.50	2	5,540	0.04%
2019/08/16	10.1	271.53	21	272.10	273.50	-10.9	5,454	-0.20%
2019/08/15	17	266.71	14	267.39	268.00	3	5,468	0.05%
2019/08/14	44	280.32	3	283.17	275.00	41	5,489	0.75%
2019/08/13	31.1	281.41	17	282.26	278.50	14.1	5,530	0.25%
2019/08/12	20	281.53	8	281.06	286.00	12	5,624	0.21%
2019/08/08	55	288.07	11	286.05	283.00	44	5,671	0.78%
2019/08/07	30	296.37	62	303.49	293.00	-32	5,562	-0.58%
2019/08/06	6	306.92	1	299.50	309.50	5	5,473	0.09%
2019/08/05	1	313.50	16	315.94	313.00	-15	5,498	-0.27%
2019/08/02	10	318.50	7	321.50	315.50	3	5,578	0.05%
2019/08/01	2	332.25	0	0.00	332.00	2	5,593	0.04%
2019/07/31	22	335.98	21	326.88	336.50	1	5,749	0.02%
2019/07/30	61.2	324.28	34	322.37	327.50	27.2	5,758	0.47%
2019/07/29	0	0.00	148	331.12	330.00	-148	5,747	-2.58%	大賣/鉅額交易
2019/07/26	3	338.33	4	338.50	337.00	-1	5,783	-0.02%
2019/07/25	88	344.68	58	341.66	342.00	30	5,781	0.52%
2019/07/24	14	336.11	27	334.39	339.00	-13	5,781	-0.22%
2019/07/23	8	333.38	11	332.73	329.00	-3	5,800	-0.05%
2019/07/22	1	327.00	1	327.50	328.50	0	5,816	0.00%
2019/07/19	4	326.00	38	325.25	329.00	-34	5,869	-0.58%
2019/07/18	80	324.96	3	327.83	319.00	77	5,891	1.31%
2019/07/17	4	330.50	32	332.98	328.50	-28	5,887	-0.48%
2019/07/16	76	352.35	9	352.50	352.50	67	5,870	1.14%
2019/07/15	5	346.70	2	348.00	349.00	3	5,949	0.05%
2019/07/12	55	343.85	14	341.71	339.50	41	6,169	0.66%
2019/07/11	21	341.00	11	341.91	344.00	10	6,224	0.16%
2019/07/10	15	331.07	6.1	332.11	335.00	8.9	6,222	0.14%
2019/07/09	12	330.63	4	334.38	327.00	8	6,257	0.13%
2019/07/08	43	338.08	5	338.20	339.00	38	6,348	0.60%
2019/07/05	12	335.29	4	334.75	336.50	8	6,438	0.12%
2019/07/04	8	332.38	5	332.60	334.00	3	6,482	0.05%
2019/07/03	1	326.50	5	328.00	326.50	-4	6,657	-0.06%
2019/07/02	3	330.50	9	326.39	329.00	-6	6,696	-0.09%
2019/07/01	8	325.19	6	324.92	326.50	2	6,742	0.03%
2019/06/28	81	313.43	9	313.17	314.50	72	6,806	1.06%
2019/06/27	22	309.82	30	310.45	312.00	-8	7,057	-0.11%
2019/06/26	112	303.39	66	303.60	306.00	46	7,025	0.65%	大買/
2019/06/25	53	304.03	20	306.48	302.00	33	7,102	0.46%
2019/06/24	9	313.39	4	312.88	316.00	5	6,979	0.07%
2019/06/21	5	312.50	8	312.63	311.50	-3	6,975	-0.04%
2019/06/20	7	314.50	11	314.05	312.00	-4	6,985	-0.06%
2019/06/19	25	309.78	49	310.23	311.00	-24	6,974	-0.34%
2019/06/18	15	305.27	10	306.50	303.00	5	6,947	0.07%
2019/06/17	17	307.76	19	309.87	308.50	-2	7,039	-0.03%
2019/06/14	18	308.17	13	308.08	305.50	5	7,043	0.07%
2019/06/13	12	307.67	9	307.72	307.00	3	7,066	0.04%
2019/06/12	14	312.46	18	313.53	310.00	-4	7,142	-0.06%
2019/06/11	8.1	307.53	17	306.12	308.50	-8.9	7,154	-0.12%
2019/06/10	10	298.60	51	299.87	304.00	-41	7,170	-0.57%
2019/06/06	32.1	291.88	10	291.35	290.00	22.1	7,179	0.31%
2019/06/05	18	298.56	33	298.14	296.00	-15	7,180	-0.21%
2019/06/04	6	301.17	8	300.19	297.00	-2	7,220	-0.03%
2019/06/03	22	301.34	21	301.29	299.00	1	7,319	0.01%
2019/05/31	14	300.54	37	303.22	305.00	-23	7,381	-0.31%
2019/05/30	17	293.50	16	296.09	292.00	1	7,394	0.01%
2019/05/29	27	291.22	7	291.36	293.00	20	7,504	0.27%
2019/05/28	15	297.77	7	297.93	298.00	8	7,571	0.11%
2019/05/27	19	298.55	8	299.56	300.00	11	7,738	0.14%
2019/05/24	26	302.40	10	305.25	300.00	16	7,834	0.20%
2019/05/23	30	302.13	9	302.89	303.00	21	7,892	0.27%
2019/05/22	13	315.31	119	316.92	309.00	-106	7,976	-1.33%	大賣/鉅額交易
2019/05/21	12	306.54	40	306.33	312.50	-28	8,000	-0.35%
2019/05/20	32	304.53	4	306.88	301.50	28	8,001	0.35%
2019/05/17	15	313.60	27	318.46	310.00	-12	8,077	-0.15%
2019/05/16	100	321.94	15	328.17	316.00	85	8,134	1.04%
2019/05/15	21	334.86	18	333.61	333.50	3	8,262	0.04%
2019/05/14	10	327.80	34	326.60	331.00	-24	8,506	-0.28%
2019/05/13	7	334.93	5	338.60	330.00	2	8,614	0.02%
2019/05/10	7	346.50	11	344.05	342.00	-4	8,615	-0.05%
2019/05/09	6	340.00	52	341.63	342.50	-46	8,626	-0.53%
2019/05/08	55	351.02	23	351.57	345.00	32	8,658	0.37%
2019/05/07	12	348.38	4	346.00	348.00	8	8,684	0.09%
2019/05/06	6	340.50	11	340.32	338.00	-5	8,922	-0.06%
2019/05/03	12	351.63	5	349.90	350.50	7	8,966	0.08%
2019/05/02	3	338.33	4	336.00	344.00	-1	9,028	-0.01%
2019/04/30	27	332.85	16	329.94	337.00	11	9,132	0.12%
2019/04/29	36	336.11	19	336.71	332.00	17	9,224	0.18%
2019/04/26	3	354.67	8	352.25	350.00	-5	9,414	-0.05%
2019/04/25	14	353.57	8	352.19	357.00	6	9,504	0.06%
2019/04/24	16	357.69	9	357.00	351.50	7	9,552	0.07%
2019/04/23	12	354.13	13	352.38	351.00	-1	9,659	-0.01%
2019/04/22	43	366.33	21	366.86	350.00	22	9,811	0.22%
2019/04/19	43	353.49	78	358.13	360.00	-35	9,935	-0.35%
2019/04/18	41	351.13	118	358.83	346.00	-77	10,022	-0.77%	大賣/
2019/04/17	11	346.36	54	345.14	345.00	-43	9,944	-0.43%
2019/04/16	6	339.17	58	338.97	339.00	-52	9,991	-0.52%
2019/04/15	20	331.80	111	333.02	335.00	-91	10,134	-0.90%	大賣/
2019/04/12	209	326.71	4.1	326.86	324.50	204.9	10,345	1.98%	大買/鉅額交易
2019/04/11	109	338.05	16	340.13	335.00	93	10,436	0.89%	大買/
2019/04/10	36	344.38	16	345.50	345.00	20	10,425	0.19%
2019/04/09	127	352.47	24	351.08	350.50	103	10,552	0.98%	大買/鉅額交易
2019/04/08	27	339.37	49	340.13	340.00	-22	10,527	-0.21%
2019/04/03	14	330.71	73	329.83	330.50	-59	10,551	-0.56%
2019/04/02	71	329.53	74	331.61	326.00	-3	10,601	-0.03%
2019/04/01	40	320.41	213	318.45	324.00	-173	10,630	-1.63%	大賣/鉅額交易
2019/03/29	13	301.42	23	301.61	303.00	-10	10,399	-0.10%
2019/03/28	10	302.70	85	303.18	298.50	-75	10,616	-0.71%
2019/03/27	36	295.50	9	297.11	294.50	27	10,780	0.25%
2019/03/26	6	299.42	22	300.16	299.50	-16	10,894	-0.15%
2019/03/25	145	295.54	26	295.27	297.00	119	11,040	1.08%	大買/鉅額交易
2019/03/22	34	309.31	36	311.79	306.00	-2	11,121	-0.02%
2019/03/21	62	310.30	27	315.13	308.00	35	11,260	0.31%
2019/03/20	125	317.37	77	318.04	313.50	48	11,329	0.42%	大買/
2019/03/19	6	311.00	100	309.53	308.50	-94	11,396	-0.82%
2019/03/18	12	302.96	23	306.72	304.00	-11	11,462	-0.10%
2019/03/15	21	302.12	91	302.44	304.00	-70	11,610	-0.60%
2019/03/14	148	297.39	128	297.40	293.50	20	11,695	0.17%	大買/大賣/
2019/03/13	70	301.35	101	303.10	300.50	-31	11,873	-0.26%	大賣/
2019/03/12	81	307.58	40	315.36	303.50	41	11,988	0.34%
2019/03/11	8	308.56	36	311.72	309.50	-28	12,113	-0.23%
2019/03/08	89	304.06	102	308.36	311.00	-13	12,398	-0.10%	大賣/
2019/03/07	234	311.83	25	314.64	306.50	209	12,506	1.67%	大買/鉅額交易
2019/03/06	64	324.47	61	327.75	325.00	3	12,647	0.02%
2019/03/05	88	320.10	53	319.29	320.00	35	12,957	0.27%
2019/03/04	38	327.39	12	328.83	325.50	26	13,150	0.20%
2019/02/27	16	330.59	18	334.89	335.00	-2	13,118	-0.02%
2019/02/26	27	339.46	32	340.30	332.00	-5	13,125	-0.04%
2019/02/25	23	334.04	16	333.59	331.00	7	13,139	0.05%
2019/02/22	13	344.35	76	341.91	337.50	-63	13,254	-0.48%
2019/02/21	9	342.17	14	343.46	340.00	-5	13,199	-0.04%
2019/02/20	96	354.28	9	352.72	352.00	87	13,176	0.66%
2019/02/19	10	349.05	14	348.61	348.00	-4	13,351	-0.03%
2019/02/18	11	357.50	33	359.06	354.00	-22	13,400	-0.16%
2019/02/15	33	345.97	39	346.23	355.00	-6	13,390	-0.04%
2019/02/14	36	348.74	173	349.40	353.00	-137	13,391	-1.02%	大賣/鉅額交易
2019/02/13	162	330.31	205	332.40	345.00	-43	13,300	-0.32%	大買/大賣/
2019/02/12	157	314.36	101	310.37	315.50	56	13,159	0.43%	大買/大賣/
2019/02/11	5	294.90	48	295.16	292.00	-43	13,198	-0.33%
2019/01/30	8	289.50	184	288.53	290.00	-176	13,395	-1.31%	大賣/鉅額交易
2019/01/29	139	280.31	46	281.89	282.50	93	13,435	0.69%	大買/
2019/01/28	132	292.22	47	295.63	288.00	85	13,513	0.63%	大買/
2019/01/25	38	279.87	384	281.79	290.00	-346	13,660	-2.53%	大賣/鉅額交易
2019/01/24	50	265.01	39	268.08	264.00	11	13,485	0.08%
2019/01/23	36	264.32	29	264.72	266.00	7	13,405	0.05%
2019/01/22	31	268.52	78	267.42	269.00	-47	13,586	-0.35%
2019/01/21	40	267.01	117	267.75	266.50	-77	13,651	-0.56%	大賣/
2019/01/18	209	262.31	14	263.04	263.00	195	13,694	1.42%	大買/鉅額交易
2019/01/17	30	272.25	71	275.37	272.00	-41	13,546	-0.30%
2019/01/16	15	271.20	112	273.15	273.50	-97	13,588	-0.71%	大賣/
2019/01/15	134	267.57	419	269.48	271.50	-285	13,579	-2.10%	大買/大賣/鉅額交易
2019/01/14	255	271.65	75	275.97	265.50	180	13,566	1.33%	大買/鉅額交易
2019/01/11	157	290.68	104	295.78	287.50	53	13,568	0.39%	大買/大賣/
2019/01/10	130	288.20	257	287.46	292.00	-127	13,508	-0.94%	大買/大賣/鉅額交易
2019/01/09	116	279.81	151	281.45	277.00	-35	13,467	-0.26%	大買/大賣/
2019/01/08	111	270.61	44	272.22	271.50	67	13,496	0.50%	大買/
2019/01/07	44	268.60	271	268.74	273.00	-227	13,563	-1.67%	大賣/鉅額交易
2019/01/04	232	242.96	387	248.96	256.00	-155	13,583	-1.14%	大買/大賣/鉅額交易
2019/01/03	461	266.96	83	264.93	252.50	378	13,569	2.79%	大買/鉅額交易
2019/01/02	96	276.47	54	281.12	273.00	42	13,637	0.31%
2018/12/28	144	283.09	70	285.52	280.50	74	13,785	0.54%	大買/
2018/12/27	24	280.35	224	287.28	290.00	-200	13,841	-1.44%	大賣/鉅額交易
2018/12/26	111	271.59	40	277.53	264.00	71	13,798	0.51%	大買/
2018/12/25	88	274.60	63	277.80	275.50	25	13,869	0.18%
2018/12/24	80	285.48	96	289.46	290.00	-16	13,824	-0.12%
2018/12/22	118	290.87	28	294.50	295.00	90	13,767	0.65%	大買/
2018/12/21	108	289.52	161	293.08	298.00	-53	13,950	-0.38%	大買/大賣/
2018/12/20	283	299.16	139	299.51	294.00	144	13,820	1.04%	大買/大賣/鉅額交易
2018/12/19	72	316.30	26	319.31	313.50	46	13,677	0.34%
2018/12/18	45	320.03	109	321.75	317.50	-64	13,885	-0.46%	大賣/
2018/12/17	14	320.50	102	321.43	324.00	-88	13,954	-0.63%	大賣/
2018/12/14	115	315.20	127	314.42	315.00	-12	13,977	-0.09%	大買/大賣/
2018/12/13	79	324.66	78	327.45	328.00	1	13,889	0.01%
2018/12/12	42	330.29	111	329.22	330.00	-69	13,877	-0.50%	大賣/
2018/12/11	19	319.37	30	322.53	315.50	-11	13,873	-0.08%
2018/12/10	134	308.69	161	312.37	316.50	-27	13,931	-0.19%	大買/大賣/
2018/12/07	54	324.43	75	325.93	323.50	-21	13,904	-0.15%
2018/12/06	200	327.20	132	323.09	319.50	68	13,948	0.49%	大買/大賣/
2018/12/05	130	348.58	68	349.27	346.00	62	13,847	0.45%	大買/
2018/12/04	51	362.66	95	363.99	361.50	-44	13,889	-0.32%
2018/12/03	55	385.55	149	381.25	375.00	-94	13,917	-0.68%	大賣/
2018/11/30	36	362.49	55	361.68	366.00	-19	13,691	-0.14%
2018/11/29	98	357.73	102	357.41	356.00	-4	13,528	-0.03%	大賣/
2018/11/28	132	349.58	101	344.67	344.50	31	13,391	0.23%	大買/大賣/
2018/11/27	158.5	316.74	132	319.67	334.00	26.5	13,129	0.20%	大買/大賣/
2018/11/26	57	305.66	105	304.04	304.00	-48	12,935	-0.37%	大賣/
2018/11/23	55	298.33	74	303.31	295.00	-19	12,923	-0.15%
2018/11/22	153	302.87	45	305.27	299.50	108	12,835	0.84%	大買/鉅額交易
2018/11/21	58	304.59	167	306.46	312.00	-109	12,672	-0.86%	大賣/鉅額交易
2018/11/20	21	294.10	34	295.84	295.50	-13	12,488	-0.10%
2018/11/19	28	292.11	37	294.16	296.00	-9	12,557	-0.07%
2018/11/16	172	300.02	98	307.07	292.00	74	12,504	0.59%	大買/
2018/11/15	51	297.08	202	297.15	302.00	-151	12,368	-1.22%	大賣/鉅額交易
2018/11/14	54	295.98	55	297.96	294.00	-1	12,369	-0.01%
2018/11/13	77	287.76	86	292.13	294.50	-9	12,439	-0.07%
2018/11/12	77	289.77	91	295.36	297.00	-14	12,329	-0.11%
2018/11/09	84	291.64	103	295.66	294.00	-19	12,298	-0.15%	大賣/
2018/11/08	178	299.27	94	305.01	292.50	84	12,225	0.69%	大買/
2018/11/07	123	289.04	369	293.11	296.50	-246	12,146	-2.03%	大買/大賣/鉅額交易
2018/11/06	250	285.96	33	287.32	278.00	217	11,990	1.81%	大買/鉅額交易
2018/11/05	67	287.37	235	292.98	299.00	-168	11,952	-1.41%	大賣/鉅額交易
2018/11/02	35	285.19	283	289.02	287.00	-248	11,943	-2.08%	大賣/鉅額交易
2018/11/01	7	269.07	243	269.16	270.00	-236	11,716	-2.01%	大賣/鉅額交易
2018/10/31	0	0.00	156	245.50	245.50	-156	11,649	-1.34%	大賣/鉅額交易
2018/10/30	170	220.39	203	220.90	223.50	-33	11,666	-0.28%	大買/大賣/
2018/10/29	189	214.75	255	212.59	220.50	-66	11,469	-0.58%	大買/大賣/
2018/10/26	172	205.51	99	208.48	200.50	73	11,380	0.64%	大買/
2018/10/25	255	218.30	36	215.83	214.50	219	11,212	1.95%	大買/鉅額交易
2018/10/24	278	242.39	58	243.50	238.00	220	11,080	1.99%	大買/鉅額交易
2018/10/23	115	248.47	43	249.31	245.50	72	10,927	0.66%	大買/
2018/10/22	83	247.38	229	252.71	257.00	-146	10,839	-1.35%	大賣/鉅額交易
2018/10/19	110	248.65	57	251.86	246.50	53	10,748	0.49%	大買/
2018/10/18	186	267.95	63	272.02	265.00	123	10,581	1.16%	大買/鉅額交易
2018/10/17	77	263.56	158	268.56	269.50	-81	10,438	-0.78%	大賣/
2018/10/16	163	265.04	299	269.24	258.50	-136	10,298	-1.32%	大買/大賣/鉅額交易
2018/10/15	48	258.28	83	259.76	262.50	-35	10,177	-0.34%
2018/10/12	165	258.07	143	257.43	260.00	22	10,046	0.22%	大買/大賣/
2018/10/11	124	249.11	128	245.00	246.50	-4	9,807	-0.04%	大買/大賣/
2018/10/09	89	255.35	173	263.57	267.00	-84	9,571	-0.88%	大賣/
2018/10/08	209	258.21	88	256.90	253.00	121	9,293	1.30%	大買/鉅額交易
2018/10/05	278	286.76	111	283.61	275.00	167	9,026	1.85%	大買/大賣/鉅額交易
2018/10/04	202	309.20	130	310.68	304.50	72	8,783	0.82%	大買/大賣/
2018/10/03	236	324.30	41	317.99	312.50	195	8,652	2.25%	大買/鉅額交易
2018/10/02	51	335.63	59	337.31	333.50	-8	8,538	-0.09%
2018/10/01	95	332.39	78	337.46	339.00	17	8,544	0.20%
2018/09/28	53	332.08	691	334.08	336.50	-638	8,532	-7.48%	大賣/鉅額交易
2018/09/27	310	330.51	229	336.51	320.00	81	8,366	0.97%	大買/大賣/
2018/09/26	126	342.30	361	343.11	344.00	-235	8,331	-2.82%	大買/大賣/鉅額交易
2018/09/25	99	344.16	484	348.80	348.50	-385	8,202	-4.69%	大賣/鉅額交易
2018/09/21	26	326.23	765	321.99	331.50	-739	7,889	-9.37%	大賣/鉅額交易
2018/09/20	102	300.43	269	300.08	301.50	-167	7,700	-2.17%	大買/大賣/鉅額交易
2018/09/19	18	297.86	300	298.90	291.50	-282	7,583	-3.72%	大賣/鉅額交易
2018/09/18	306	294.84	184	293.65	291.50	122	7,552	1.62%	大買/大賣/鉅額交易
2018/09/17	159	308.37	110	312.03	306.00	49	7,493	0.65%	大買/大賣/
2018/09/14	71	303.70	556	306.40	314.00	-485	7,337	-6.61%	大賣/鉅額交易
2018/09/13	343	289.89	202	294.73	285.50	141	7,191	1.96%	大買/大賣/鉅額交易
2018/09/12	440	298.15	346	299.88	294.00	94	7,042	1.33%	大買/大賣/
2018/09/11	171	310.95	420	313.72	314.50	-249	6,854	-3.63%	大買/大賣/鉅額交易
2018/09/10	456	308.65	271	308.73	301.00	185	6,685	2.77%	大買/大賣/鉅額交易
2018/09/07	463	347.19	556	346.91	334.00	-93	6,490	-1.43%	大買/大賣/
2018/09/06	51	357.45	308	362.64	364.50	-257	6,290	-4.09%	大賣/鉅額交易
2018/09/05	131	351.94	84	358.73	352.00	47	6,239	0.75%	大買/
2018/09/04	65	351.18	78	355.15	354.00	-13	6,213	-0.21%
2018/09/03	437	365.04	30	366.60	355.00	407	6,117	6.65%	大買/鉅額交易
2018/08/31	114	391.78	89	394.52	392.00	25	6,010	0.42%	大買/
2018/08/30	80	408.83	211	409.61	405.50	-131	5,953	-2.20%	大賣/鉅額交易
2018/08/29	226	386.90	89	389.87	394.00	137	5,874	2.33%	大買/鉅額交易
2018/08/28	33	383.92	45	388.23	384.00	-12	5,878	-0.20%
2018/08/27	34	383.90	169	382.95	389.00	-135	5,845	-2.31%	大賣/鉅額交易
2018/08/24	228	370.89	91	371.87	368.00	137	5,848	2.34%	大買/鉅額交易
2018/08/23	32	383.11	40	386.40	387.50	-8	5,850	-0.14%
2018/08/22	74	383.99	30	386.53	382.00	44	5,934	0.74%
2018/08/21	31	384.10	134	381.78	393.00	-103	5,884	-1.75%	大賣/鉅額交易
2018/08/20	156	367.69	205	367.45	366.00	-49	5,792	-0.85%	大買/大賣/
2018/08/17	52	401.83	50	406.96	393.50	2	5,632	0.04%
2018/08/16	165	402.10	101	401.51	409.50	64	5,620	1.14%	大買/大賣/
2018/08/15	97	403.48	56	404.77	399.50	41	5,601	0.73%
2018/08/14	132	404.06	174	406.63	419.00	-42	5,582	-0.75%	大買/大賣/
2018/08/13	206	414.85	268	416.96	404.50	-62	5,472	-1.13%	大買/大賣/
2018/08/10	110	445.22	89	445.63	449.00	21	5,458	0.38%	大買/
2018/08/09	276	449.70	97	453.05	438.00	179	5,486	3.26%	大買/鉅額交易
2018/08/08	134	477.62	307	479.63	464.50	-173	5,522	-3.13%	大買/大賣/鉅額交易
2018/08/07	36	503.57	64	500.34	505.00	-28	5,553	-0.50%
2018/08/06	83	474.83	37	483.34	485.50	46	5,681	0.81%
2018/08/03	81	469.15	153	470.04	475.00	-72	5,806	-1.24%	大賣/
2018/08/02	117	476.02	122	479.57	479.00	-5	5,715	-0.09%	大買/大賣/
2018/08/01	43	501.94	28	505.27	504.00	15	5,685	0.26%
2018/07/31	23	523.65	99	518.73	517.00	-76	5,673	-1.34%
2018/07/30	44	525.64	65	518.45	523.00	-21	5,675	-0.37%
2018/07/27	20	533.80	37	530.92	541.00	-17	5,696	-0.30%
2018/07/26	141	537.77	153	538.76	536.00	-12	5,742	-0.21%	大買/大賣/
2018/07/25	177	523.14	28	523.14	530.00	149	5,681	2.62%	大買/鉅額交易
2018/07/24	39	506.10	16	506.66	513.00	23	5,654	0.41%
2018/07/23	44	491.39	39	497.06	498.00	5	5,649	0.09%
2018/07/20	104	519.98	99	525.23	511.00	5	5,609	0.09%	大買/
2018/07/19	30	523.37	34	524.91	534.00	-4	5,531	-0.07%
2018/07/18	9	507.22	15	504.33	504.00	-6	5,504	-0.11%
2018/07/17	31	509.10	15	511.07	500.00	16	5,495	0.29%
2018/07/16	17	520.41	11	519.73	520.00	6	5,490	0.11%
2018/07/13	18	518.78	16	519.13	512.00	2	5,569	0.04%
2018/07/12	12	516.75	10	516.20	510.00	2	5,587	0.04%
2018/07/11	21	511.10	13	509.54	514.00	8	5,616	0.14%
2018/07/10	25	522.68	23	522.52	521.00	2	5,676	0.04%
2018/07/09	39	509.45	43	510.33	513.00	-4	5,778	-0.07%
2018/07/06	134	471.31	205	473.19	493.50	-71	5,705	-1.24%	大買/大賣/
2018/07/05	52	458.63	57	462.09	449.00	-5	5,618	-0.09%
2018/07/04	95	462.52	73	457.77	455.00	22	5,605	0.39%
2018/07/03	21	486.29	196	484.85	485.50	-175	5,552	-3.15%	大賣/鉅額交易
2018/07/02	79	492.37	21	493.26	482.00	58	5,554	1.04%
2018/06/29	33	497.39	30	504.40	507.00	3	5,526	0.05%
2018/06/28	38	518.26	44	523.02	505.00	-6	5,486	-0.11%
2018/06/27	75	519.21	64	517.87	528.00	11	5,472	0.20%
2018/06/26	34	508.85	233	505.70	501.00	-199	5,420	-3.67%	大賣/鉅額交易
2018/06/25	14	486.57	15	487.23	490.50	-1	5,367	-0.02%
2018/06/22	116	495.97	25	495.38	492.00	91	5,387	1.69%	大買/
2018/06/21	59	508.86	59	509.24	514.00	0	5,355	0.00%
2018/06/20	48	490.09	35	489.59	491.50	13	5,376	0.24%
2018/06/19	25	513.28	22	516.91	505.00	3	5,417	0.06%
2018/06/15	48	521.08	14	527.43	519.00	34	5,434	0.63%
2018/06/14	53	523.17	40	523.68	529.00	13	5,431	0.24%
2018/06/13	76	527.53	42	530.31	516.00	34	5,460	0.62%
2018/06/12	61	556.43	44	557.59	546.00	17	5,540	0.31%
2018/06/11	86	551.84	41	549.51	551.00	45	5,489	0.82%
2018/06/08	57	541.46	90	541.38	542.00	-33	5,448	-0.61%
2018/06/07	48	563.10	24	568.21	554.00	24	5,420	0.44%
2018/06/06	99	568.47	24	567.83	567.00	75	5,440	1.38%
2018/06/05	62	554.79	72	554.38	560.00	-10	5,434	-0.18%
2018/06/04	28	566.36	19	565.27	564.00	9	5,369	0.17%
2018/06/01	88	577.89	183	582.52	571.00	-95	5,380	-1.77%	大賣/
2018/05/31	197	620.31	52	616.31	593.00	145	5,309	2.73%	大買/鉅額交易
2018/05/30	395.5	600.17	53	599.57	621.00	342.5	5,183	6.61%	大買/鉅額交易
2018/05/29	203	587.27	28	588.07	584.00	175	5,073	3.45%	大買/鉅額交易
2018/05/28	151	580.57	10	582.00	575.00	141	5,012	2.81%	大買/鉅額交易
2018/05/25	92	568.11	15	560.67	568.00	77	4,972	1.55%
2018/05/24	376	537.42	11	539.55	544.00	365	4,904	7.44%	大買/鉅額交易
2018/05/23	22	540.82	20	539.45	538.00	2	4,852	0.04%
2018/05/22	212	551.71	85.1	551.60	542.00	126.9	4,766	2.66%	大買/鉅額交易
2018/05/21	19	562.37	65	560.78	561.00	-46	4,740	-0.97%
2018/05/18	32	557.59	101	557.15	561.00	-69	4,711	-1.46%	大賣/
2018/05/17	39	567.46	92	574.84	560.00	-53	4,688	-1.13%
2018/05/16	254	592.13	152	607.82	580.00	102	4,606	2.21%	大買/大賣/鉅額交易
2018/05/15	73	590.68	97	585.01	580.00	-24	4,474	-0.54%
2018/05/14	94	572.04	320	569.57	583.00	-226	4,405	-5.13%	大賣/鉅額交易
2018/05/11	184	528.70	72	525.67	530.00	112	4,252	2.63%	大買/鉅額交易
2018/05/10	23	499.54	57	498.38	500.00	-34	4,107	-0.83%
2018/05/09	16	509.53	98	507.05	500.00	-82	4,106	-2.00%
2018/05/08	19	505.39	79	502.58	497.00	-60	4,061	-1.48%
2018/05/07	23	484.26	60	483.06	490.50	-37	4,035	-0.92%
2018/05/04	26	476.31	158	477.55	474.00	-132	4,039	-3.27%	大賣/鉅額交易
2018/05/03	41	508.71	70	502.19	491.00	-29	4,058	-0.71%
2018/05/02	5	490.90	60	488.92	492.50	-55	4,034	-1.36%
2018/04/30	7	481.71	65	482.45	483.00	-58	4,050	-1.43%
2018/04/27	8	488.81	64	487.15	488.00	-56	4,112	-1.36%
2018/04/26	30	486.87	70	485.96	477.50	-40	4,229	-0.95%
2018/04/25	20	479.68	74	477.84	475.50	-54	4,248	-1.27%
2018/04/24	16	485.63	57	488.75	475.00	-41	4,281	-0.96%
2018/04/23	6	511.00	41	511.54	508.00	-35	4,248	-0.82%
2018/04/20	34	510.21	22	518.14	508.00	12	4,268	0.28%
2018/04/19	40	536.88	32	536.63	523.00	8	4,248	0.19%
2018/04/18	44	511.00	35	514.51	520.00	9	4,163	0.22%
2018/04/17	9	512.78	43	512.26	505.00	-34	4,186	-0.81%
2018/04/16	32	511.85	60	505.55	519.00	-28	4,225	-0.66%
2018/04/13	265.8	500.32	60	496.76	493.00	205.8	4,196	4.90%	大買/鉅額交易
2018/04/12	91	469.63	30	468.72	475.00	61	4,055	1.50%
2018/04/11	7	467.14	21	466.21	465.00	-14	4,120	-0.34%
2018/04/10	11	467.14	9	471.17	458.50	2	4,164	0.05%
2018/04/09	27	468.57	30	468.78	472.00	-3	4,251	-0.07%
2018/04/03	13	460.69	55	454.74	464.00	-42	4,209	-1.00%
2018/04/02	19	447.74	18	447.58	449.50	1	4,213	0.02%
2018/03/31	18	458.44	24	459.31	455.00	-6	4,237	-0.14%
2018/03/30	44	469.68	35	470.24	470.00	9	4,282	0.21%
2018/03/29	11	467.73	39	467.92	463.50	-28	4,333	-0.65%
2018/03/28	15	463.00	26	464.08	464.00	-11	4,310	-0.26%
2018/03/27	42	469.21	51	469.42	472.00	-9	4,289	-0.21%
2018/03/26	59.2	448.94	102	448.95	452.00	-42.8	4,301	-1.00%	大賣/
2018/03/23	7	450.43	31	452.47	443.50	-24	4,316	-0.56%
2018/03/22	123	475.05	34	475.12	469.00	89	4,303	2.07%	大買/
2018/03/21	12	459.75	43	464.28	459.50	-31	4,226	-0.73%
2018/03/20	43	454.72	15	452.83	458.00	28	4,227	0.66%
2018/03/19	31	463.05	102	469.73	449.50	-71	4,232	-1.68%	大賣/
2018/03/16	238	454.29	431	453.42	460.00	-193	4,192	-4.60%	大買/大賣/鉅額交易
2018/03/14	3	440.33	1	441.50	441.50	2	4,184	0.05%
2018/03/13	0	0.00	15	444.00	443.00	-15	4,320	-0.35%
2018/03/12	15	439.17	8	445.50	440.00	7	4,373	0.16%
2018/03/09	10	429.70	15	430.93	426.50	-5	4,372	-0.11%
2018/03/08	0	0.00	4	428.00	425.50	-4	4,415	-0.09%
2018/03/07	8	430.88	10	426.20	422.50	-2	4,473	-0.04%
2018/03/06	6	412.92	0	0.00	417.00	6	4,507	0.13%
2018/03/05	0	0.00	14	405.11	402.00	-14	4,602	-0.30%
2018/03/02	11	408.82	9	406.22	409.00	2	4,618	0.04%
2018/03/01	0	0.00	5	419.10	421.50	-5	4,643	-0.11%
2018/02/27	0	0.00	5	422.80	426.00	-5	4,686	-0.11%
2018/02/26	4	427.13	4	426.00	419.00	0	4,705	0.00%
2018/02/23	9	429.89	2	427.00	420.00	7	4,754	0.15%
2018/02/22	0	0.00	7	416.71	424.00	-7	4,884	-0.14%
2018/02/21	36	424.31	0	0.00	421.00	36	5,035	0.71%
2018/02/09	0	0.00	8	391.63	402.00	-8	5,047	-0.16%
2018/02/08	3	420.83	31	417.84	415.00	-28	5,024	-0.56%
2018/02/07	11	429.59	3	428.17	433.00	8	5,016	0.16%
2018/02/06	2	421.00	18	400.50	394.00	-16	5,086	-0.31%
2018/02/05	6	434.83	6	428.00	437.00	0	5,229	0.00%
2018/02/02	0	0.00	10	443.40	445.00	-10	5,378	-0.19%
2018/02/01	8	453.75	4	453.50	451.00	4	5,463	0.07%
2018/01/31	13	434.96	14	441.96	446.00	-1	5,546	-0.02%
2018/01/30	8	442.63	10	444.00	440.50	-2	5,568	-0.04%
2018/01/29	12	444.25	0	0.00	438.50	12	5,573	0.22%
2018/01/26	14	441.14	0	0.00	438.00	14	5,604	0.25%
2018/01/25	6	467.92	13	464.00	452.50	-7	5,576	-0.13%
2018/01/23	8	466.19	38	472.38	467.50	-30	5,557	-0.54%
2018/01/22	30	458.28	7	462.36	479.00	23	5,541	0.42%
2018/01/19	1	445.00	7	442.86	442.00	-6	5,490	-0.11%
2018/01/18	33	442.67	0	0.00	439.00	33	5,512	0.60%
2018/01/17	1	429.50	2	429.25	427.50	-1	5,514	-0.02%
2018/01/16	8	433.44	2	440.50	433.00	6	5,546	0.11%
2018/01/12	0	0.00	2	431.25	433.00	-2	5,644	-0.04%
2018/01/11	2	422.25	1	419.50	431.50	1	5,738	0.02%
2018/01/10	4	433.38	3	424.50	417.00	1	5,738	0.02%
2018/01/09	8	444.69	3	441.50	445.50	5	5,716	0.09%
2018/01/08	1	434.50	4	431.88	435.00	-3	5,727	-0.05%
2018/01/05	4	440.50	9	436.72	433.50	-5	5,733	-0.09%
2018/01/04	6	433.08	11	428.64	430.00	-5	5,747	-0.09%
2018/01/03	7	424.00	2	429.75	429.00	5	5,736	0.09%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－13天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－14天前

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－14天前

環球晶

電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文

環球晶

券商分點績效/獲利分析

永豐金券商分點個股進出
永豐金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

永豐金 券商分點個股進出 永豐金 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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析