聯詠 (3034)-台新券商分點個股進出

台股 » 個股 » 聯詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯詠

(3034)

可現股當沖

股價
625
漲跌
▲22
漲幅
+3.65%
成交量
5,629張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10.3	614.42	73.5	618.02	625.00	-63.2	5,641	-1.12%
2024/04/26	121.1	607.52	61.7	606.87	603.00	59.4	5,594	1.06%	大買/
2024/04/25	31.6	598.53	29.3	601.94	597.00	2.3	5,590	0.04%
2024/04/24	223.3	600.98	42.6	597.49	601.00	180.8	5,585	3.24%	大買/鉅額交易
2024/04/23	12.6	578.29	18.3	580.88	583.00	-5.6	5,663	-0.10%
2024/04/22	26.6	582.53	14.9	582.09	574.00	11.7	5,682	0.21%
2024/04/19	60.6	595.12	24	592.63	588.00	36.6	5,753	0.64%
2024/04/18	134.4	619.69	28.5	621.66	615.00	105.9	5,712	1.85%	大買/鉅額交易
2024/04/17	254.4	618.26	59	616.29	621.00	195.5	5,682	3.44%	大買/鉅額交易
2024/04/16	128.7	608.98	20.4	608.69	602.00	108.2	5,653	1.91%	大買/鉅額交易
2024/04/15	66.8	620.20	95.4	620.35	618.00	-28.5	5,615	-0.51%
2024/04/12	150.8	630.25	107.2	627.85	630.00	43.6	5,612	0.78%	大買/大賣/
2024/04/11	30.1	605.25	56.3	609.63	615.00	-26.2	5,546	-0.47%
2024/04/10	25.6	604.46	144.5	605.42	606.00	-118.9	5,528	-2.15%	大賣/鉅額交易
2024/04/09	21.2	594.00	35.4	597.03	596.00	-14.1	5,510	-0.26%
2024/04/08	25.3	593.12	26.5	597.38	591.00	-1.2	5,484	-0.02%
2024/04/03	17	589.46	32.2	593.13	596.00	-15.2	5,469	-0.28%
2024/04/02	4.2	590.93	52.5	593.15	594.00	-48.3	5,465	-0.88%
2024/04/01	47.9	593.44	3.2	595.86	589.00	44.7	5,470	0.82%
2024/03/29	40	597.27	85.7	602.43	604.00	-45.7	5,439	-0.84%
2024/03/28	22.2	590.89	24.9	593.11	589.00	-2.7	5,347	-0.05%
2024/03/27	13.3	588.20	38.9	589.51	591.00	-25.6	5,350	-0.48%
2024/03/26	198.7	581.82	11.7	581.38	583.00	187	5,435	3.44%	大買/鉅額交易
2024/03/25	31.2	587.39	18.7	587.93	589.00	12.5	5,432	0.23%
2024/03/22	62.2	590.35	55.6	592.39	594.00	6.6	5,462	0.12%
2024/03/21	38.2	595.37	70.1	596.40	596.00	-31.9	5,462	-0.58%
2024/03/20	109.1	606.24	114.7	605.79	595.00	-5.5	5,459	-0.10%	大買/大賣/
2024/03/19	121.8	597.30	53.1	598.55	596.00	68.6	5,427	1.26%	大買/
2024/03/18	121.7	599.21	214.8	598.84	605.00	-93.1	5,375	-1.73%	大買/大賣/
2024/03/15	42.7	572.90	17.2	574.83	570.00	25.5	5,260	0.48%
2024/03/14	58.3	574.64	36.2	576.16	576.00	22.2	5,232	0.42%
2024/03/13	100.6	585.98	63.3	587.69	584.00	37.2	5,167	0.72%
2024/03/12	26.2	588.71	57.3	588.87	594.00	-31	5,090	-0.61%
2024/03/11	109.3	582.91	72.2	583.36	582.00	37	5,075	0.73%	大買/
2024/03/08	250.1	606.10	161.9	611.66	592.00	88.2	5,034	1.75%	大買/大賣/
2024/03/07	78.3	593.60	198.8	596.26	598.00	-120.5	4,848	-2.49%	大賣/鉅額交易
2024/03/06	84.8	587.36	63.5	590.20	594.00	21.4	4,762	0.45%
2024/03/05	28.2	590.43	30	592.73	593.00	-1.9	4,723	-0.04%
2024/03/04	85.4	592.86	42.2	594.32	592.00	43.2	4,737	0.91%
2024/03/01	108.9	605.56	110.1	608.71	599.00	-1.3	4,684	-0.03%	大買/大賣/
2024/02/29	107	599.81	215.4	594.06	601.00	-108.5	4,678	-2.32%	大買/大賣/鉅額交易
2024/02/27	312.3	603.05	263.1	601.73	605.00	49.2	4,587	1.07%	大買/大賣/
2024/02/26	26.2	582.36	29.5	585.98	584.00	-3.3	4,417	-0.08%
2024/02/23	101.1	587.28	87.6	587.31	580.00	13.5	4,406	0.31%	大買/
2024/02/22	44.7	579.78	102.1	576.87	584.00	-57.4	4,351	-1.32%	大賣/
2024/02/21	36.2	569.79	61.4	570.74	569.00	-25.2	4,296	-0.59%
2024/02/20	254.6	596.42	308.1	589.53	587.00	-53.5	4,234	-1.26%	大買/大賣/
2024/02/19	265.8	536.16	227.8	534.15	550.00	37.9	4,004	0.95%	大買/大賣/
2024/02/16	29.7	509.62	45.5	512.26	514.00	-15.8	3,854	-0.41%
2024/02/15	52.8	503.28	104.7	503.53	506.00	-51.9	3,843	-1.35%	大賣/
2024/02/05	70.8	500.86	24.3	502.76	506.00	46.5	3,779	1.23%
2024/02/02	47.5	513.63	18.1	514.67	515.00	29.5	3,707	0.79%
2024/02/01	20.2	514.99	39.6	513.32	515.00	-19.4	3,753	-0.52%
2024/01/31	55.4	506.97	61.2	508.04	511.00	-5.8	3,915	-0.15%
2024/01/30	80.2	511.16	8.1	510.94	508.00	72.1	3,942	1.83%
2024/01/29	11.2	514.70	20.2	518.49	520.00	-9	3,997	-0.22%
2024/01/26	128.4	518.93	14.2	518.35	520.00	114.1	4,039	2.83%	大買/鉅額交易
2024/01/25	1.8	523.72	188.1	526.33	528.00	-186.3	4,121	-4.52%	大賣/鉅額交易
2024/01/24	8.1	523.25	16.1	525.17	526.00	-8	4,273	-0.19%
2024/01/23	9.3	519.78	65	522.64	523.00	-55.6	4,352	-1.28%
2024/01/22	24.2	514.92	34.1	516.76	518.00	-10	4,469	-0.22%
2024/01/19	22	511.41	21.8	514.96	515.00	0.2	4,453	0.00%
2024/01/18	34.5	508.96	39.1	510.95	513.00	-4.6	4,453	-0.10%
2024/01/17	169.4	513.38	34.4	513.93	511.00	135	4,449	3.03%	大買/鉅額交易
2024/01/16	62.4	530.90	31.9	533.06	533.00	30.5	4,326	0.71%
2024/01/15	56.9	529.53	244.7	529.86	534.00	-187.7	4,300	-4.37%	大賣/鉅額交易
2024/01/12	65.4	508.92	45.8	508.67	510.00	19.6	4,195	0.47%
2024/01/11	9.2	501.12	10.6	505.40	502.00	-1.3	4,163	-0.03%
2024/01/10	43.3	500.59	7.2	500.76	502.00	36.1	4,206	0.86%
2024/01/09	176.4	501.50	22.7	503.21	500.00	153.7	4,215	3.65%	大買/鉅額交易
2024/01/08	91.3	500.48	107.6	500.09	500.00	-16.3	4,202	-0.39%	大賣/
2024/01/05	33.5	490.24	7.9	490.07	490.00	25.6	4,174	0.61%
2024/01/04	29.3	494.77	79.2	493.78	495.00	-49.9	4,149	-1.20%
2024/01/03	47.7	501.11	9.6	502.55	499.50	38	4,169	0.91%
2024/01/02	28.5	511.37	18.3	515.79	510.00	10.3	4,174	0.25%
2023/12/29	7.5	512.15	20.6	514.79	517.00	-13.1	4,184	-0.31%
2023/12/28	5.2	508.62	8.6	511.61	510.00	-3.4	4,190	-0.08%
2023/12/27	24.3	510.50	32.2	511.59	511.00	-7.9	4,209	-0.19%
2023/12/26	359.1	509.74	30.2	508.94	510.00	328.9	4,208	7.82%	大買/鉅額交易
2023/12/25	14.5	501.48	12.2	504.29	504.00	2.4	4,266	0.06%
2023/12/22	24.4	501.16	74.7	502.43	506.00	-50.4	4,297	-1.17%
2023/12/21	616	494.35	25.5	496.39	494.50	590.5	4,277	13.81%	大買/鉅額交易
2023/12/20	7.3	510.03	11.7	514.23	514.00	-4.3	4,182	-0.10%
2023/12/19	26.3	512.21	4.3	514.25	510.00	22.1	4,139	0.53%
2023/12/18	6.5	515.10	26.7	519.77	519.00	-20.2	4,103	-0.49%
2023/12/15	9.4	515.45	15.6	518.88	515.00	-6.2	4,107	-0.15%
2023/12/14	21.4	512.61	21	514.34	516.00	0.5	4,117	0.01%
2023/12/13	13.6	515.12	17.5	515.89	517.00	-3.9	4,121	-0.09%
2023/12/12	7.4	512.45	27.7	513.66	514.00	-20.3	4,211	-0.48%
2023/12/11	7	506.71	7.1	508.73	510.00	-0.1	4,255	0.00%
2023/12/08	1	508.05	3.8	509.98	508.00	-2.8	4,290	-0.06%
2023/12/07	4.1	506.78	10.4	507.98	509.00	-6.3	4,317	-0.15%
2023/12/06	127.1	509.76	24	509.23	511.00	103	4,337	2.38%	大買/鉅額交易
2023/12/05	19.8	504.70	9.9	503.73	503.00	9.9	4,352	0.23%
2023/12/04	12.3	510.18	13.5	512.63	514.00	-1.2	4,355	-0.03%
2023/12/01	10.5	509.44	11.8	512.17	510.00	-1.3	4,355	-0.03%
2023/11/30	14.4	507.89	6.3	510.50	511.00	8.1	4,405	0.18%
2023/11/29	2.1	510.51	22.9	509.95	512.00	-20.8	4,390	-0.47%
2023/11/28	27.9	500.39	12.4	502.17	502.00	15.5	4,341	0.36%
2023/11/27	48.9	508.38	69.2	511.66	503.00	-20.3	4,321	-0.47%
2023/11/24	8.2	499.88	30.3	499.91	500.00	-22.1	4,229	-0.52%
2023/11/23	17.8	496.43	16.9	499.14	496.00	0.9	4,216	0.02%
2023/11/22	16.2	493.13	26.7	495.43	499.00	-10.5	4,209	-0.25%
2023/11/21	23.2	493.82	34.5	495.58	492.50	-11.2	4,203	-0.27%
2023/11/20	30	491.96	23.5	496.56	491.50	6.5	4,188	0.15%
2023/11/17	16.2	491.78	39.3	490.98	495.00	-23.2	4,146	-0.56%
2023/11/16	71.1	483.51	15.8	486.08	485.00	55.3	4,126	1.34%
2023/11/15	22.4	493.66	43.8	495.62	491.50	-21.5	4,129	-0.52%
2023/11/14	15.3	488.33	22.2	490.22	489.00	-6.9	4,123	-0.17%
2023/11/13	22.5	487.47	38.5	488.10	487.50	-16	4,126	-0.39%
2023/11/10	36.7	479.75	23.8	482.81	481.50	12.9	4,149	0.31%
2023/11/09	37.8	483.90	57	485.01	483.00	-19.2	4,136	-0.46%
2023/11/08	135.2	471.51	174.4	474.76	477.50	-39.1	4,101	-0.95%	大買/大賣/
2023/11/07	29.7	496.27	43.3	497.18	499.00	-13.6	3,946	-0.34%
2023/11/06	68.8	494.29	81.3	490.47	496.00	-12.5	3,928	-0.32%
2023/11/03	41.1	481.32	130.6	481.40	478.00	-89.4	3,984	-2.24%	大賣/
2023/11/02	62.5	479.69	83.9	479.52	485.00	-21.4	3,998	-0.53%
2023/11/01	67.5	462.74	91.4	465.19	470.00	-23.9	3,903	-0.61%
2023/10/31	113.5	453.89	53.4	454.71	454.50	60	3,765	1.59%	大買/
2023/10/30	90.7	450.02	191.9	450.08	452.00	-101.2	3,723	-2.72%	大賣/鉅額交易
2023/10/27	2	429.25	6.1	431.80	432.00	-4.1	3,656	-0.11%
2023/10/26	39.5	428.95	12	430.92	429.50	27.5	3,737	0.74%
2023/10/25	24	437.40	44.3	437.25	435.50	-20.3	3,729	-0.54%
2023/10/24	20.2	427.54	20	430.52	429.50	0.2	3,730	0.00%
2023/10/23	50.5	434.18	30.3	436.41	430.50	20.3	3,741	0.54%
2023/10/20	41.1	436.95	26.8	439.53	440.00	14.2	3,732	0.38%
2023/10/19	17.4	433.62	29.7	437.24	438.50	-12.3	3,726	-0.33%
2023/10/18	23.2	434.67	62.7	434.93	436.00	-39.5	3,727	-1.06%
2023/10/17	40.2	432.36	34.1	433.25	430.00	6.1	3,696	0.17%
2023/10/16	44.5	430.27	11.9	430.45	431.50	32.6	3,725	0.88%
2023/10/13	9.4	434.29	34.3	435.76	436.50	-24.9	3,751	-0.66%
2023/10/12	31.6	432.45	9	431.56	432.00	22.6	3,779	0.60%
2023/10/11	19.1	435.83	48.2	437.65	437.00	-29.1	3,800	-0.77%
2023/10/06	42.5	434.10	5.3	433.24	431.50	37.2	3,805	0.98%
2023/10/05	4.2	438.98	32.5	438.58	440.50	-28.3	3,818	-0.74%
2023/10/04	25.6	426.80	24.3	430.33	431.50	1.3	3,940	0.03%
2023/10/03	20.6	433.34	46.3	433.13	431.00	-25.7	4,018	-0.64%
2023/10/02	32.4	423.47	20.3	425.85	428.00	12.1	4,057	0.30%
2023/09/28	60.8	423.31	17.1	422.51	423.00	43.7	4,132	1.06%
2023/09/27	22.8	424.33	22.2	427.83	429.50	0.6	4,124	0.02%
2023/09/26	56.8	430.19	4.1	431.39	427.00	52.7	4,171	1.26%
2023/09/25	34.2	438.50	28.2	440.39	440.00	6	4,230	0.14%
2023/09/22	12.1	431.74	29.6	434.86	437.50	-17.5	4,408	-0.40%
2023/09/21	32.2	424.36	24.6	430.11	433.00	7.6	4,432	0.17%
2023/09/20	49	435.23	17.6	436.81	431.50	31.3	4,435	0.71%
2023/09/19	72.2	442.13	49.1	443.19	445.50	23	4,420	0.52%
2023/09/18	49.3	450.30	7.7	454.58	447.50	41.6	4,366	0.95%
2023/09/15	8.7	456.72	53.5	460.10	464.00	-44.8	4,354	-1.03%
2023/09/14	5.2	441.98	42.1	445.58	449.50	-36.9	4,251	-0.87%
2023/09/13	21.3	437.48	20.2	436.60	438.50	1.1	4,220	0.02%
2023/09/12	70	430.83	32.2	431.03	434.00	37.8	4,251	0.89%
2023/09/11	14.3	429.11	51	430.13	428.50	-36.6	4,290	-0.85%
2023/09/08	28.2	420.70	55.6	422.90	427.50	-27.5	4,306	-0.64%
2023/09/07	7.3	426.94	26.9	427.90	427.00	-19.6	4,318	-0.45%
2023/09/06	34.2	423.61	26.9	425.04	425.00	7.3	4,323	0.17%
2023/09/05	94.6	416.15	99.1	417.97	422.00	-4.5	4,359	-0.10%
2023/09/04	27.2	401.64	82.9	409.80	410.50	-55.7	4,345	-1.28%
2023/09/01	12.4	402.31	11	403.23	403.00	1.4	4,384	0.03%
2023/08/31	6.3	400.74	18.1	401.36	399.50	-11.8	4,409	-0.27%
2023/08/30	18.1	397.33	10	397.32	397.00	8.1	4,432	0.18%
2023/08/29	21.3	394.99	7	397.43	395.50	14.3	4,477	0.32%
2023/08/28	32.2	394.32	31.1	394.66	393.50	1.1	4,499	0.03%
2023/08/25	24.3	391.50	20	392.32	392.50	4.3	4,561	0.09%
2023/08/24	23.4	388.88	22.4	390.00	390.00	1	4,589	0.02%
2023/08/23	15.3	382.61	5	384.20	385.00	10.3	4,611	0.22%
2023/08/22	12.4	382.86	11.2	384.43	382.50	1.3	4,647	0.03%
2023/08/21	16.5	382.16	8.5	381.79	381.50	8	4,705	0.17%
2023/08/18	19.2	387.93	30	388.55	386.00	-10.8	4,698	-0.23%
2023/08/17	10.7	385.85	16	385.47	388.50	-5.3	4,666	-0.11%
2023/08/16	12.3	387.36	39	388.49	389.50	-26.7	4,668	-0.57%
2023/08/15	11	390.87	10.1	391.16	390.00	0.9	4,641	0.02%
2023/08/14	24.4	390.61	158.4	389.95	390.50	-134	4,662	-2.87%	大賣/鉅額交易
2023/08/11	12	395.20	22.3	397.26	395.00	-10.3	4,734	-0.22%
2023/08/10	39.1	394.37	15.6	396.17	393.50	23.5	4,734	0.50%
2023/08/09	492.3	400.71	43	400.96	397.00	449.3	4,776	9.41%	大買/鉅額交易
2023/08/08	64.4	419.18	39	419.75	417.50	25.4	4,665	0.54%
2023/08/07	44.8	426.56	30.5	426.30	427.50	14.3	4,666	0.31%
2023/08/04	32.4	427.23	18.7	427.08	425.00	13.7	4,827	0.28%
2023/08/02	56.7	433.83	50.6	432.41	432.00	6.2	4,873	0.13%
2023/08/01	33.8	434.96	56.6	434.94	437.00	-22.8	4,858	-0.47%
2023/07/31	32.6	428.88	79.8	428.44	424.00	-47.2	4,766	-0.99%
2023/07/28	23.1	414.57	18.2	414.47	416.50	4.9	4,695	0.10%
2023/07/27	28.2	410.23	19.7	410.83	415.00	8.6	4,685	0.18%
2023/07/26	23.5	408.19	9.2	410.46	406.50	14.3	4,686	0.31%
2023/07/25	14.6	409.86	10.2	410.55	408.00	4.5	4,725	0.09%
2023/07/24	13.7	405.99	25.6	407.39	405.50	-11.9	4,766	-0.25%
2023/07/21	20.8	404.32	17.1	406.58	408.00	3.7	4,817	0.08%
2023/07/20	19.3	407.62	19	407.32	409.50	0.3	4,892	0.01%
2023/07/19	27.8	408.00	23	409.50	404.50	4.8	4,897	0.10%
2023/07/18	11.6	410.31	33.4	411.17	410.00	-21.8	4,879	-0.45%
2023/07/17	11.1	406.55	9.4	407.87	406.00	1.7	4,856	0.04%
2023/07/14	15.2	409.61	44.4	409.27	409.00	-29.2	4,847	-0.60%
2023/07/13	146.2	398.95	23.7	397.51	399.00	122.5	4,821	2.54%	大買/鉅額交易
2023/07/12	36.2	394.19	15.1	392.45	394.50	21.1	4,776	0.44%
2023/07/11	86.6	399.06	22.4	399.30	397.00	64.1	4,752	1.35%
2023/07/10	30	434.94	28.7	433.76	430.50	1.3	4,636	0.03%
2023/07/07	19.2	433.44	31.3	433.43	435.50	-12	4,596	-0.26%
2023/07/06	22.9	433.53	20.3	433.15	435.50	2.6	4,631	0.06%
2023/07/05	19.1	438.92	46.4	439.33	438.50	-27.4	4,588	-0.60%
2023/07/04	9.7	437.14	58.9	437.21	440.50	-49.1	4,554	-1.08%
2023/07/03	314	423.24	41.6	423.08	425.00	272.4	4,576	5.95%	大買/鉅額交易
2023/06/30	388.9	427.62	74.3	428.28	426.50	314.6	4,613	6.82%	大買/鉅額交易
2023/06/29	18.2	461.66	28.8	460.06	456.00	-10.6	4,464	-0.24%
2023/06/28	273	456.45	10.5	457.66	459.00	262.6	4,539	5.78%	大買/鉅額交易
2023/06/27	2	452.25	13.4	454.67	452.00	-11.4	4,546	-0.25%
2023/06/26	4.3	446.69	13.5	449.02	450.00	-9.2	4,538	-0.20%
2023/06/21	172.2	447.30	13	448.57	450.00	159.2	4,571	3.48%	大買/鉅額交易
2023/06/20	38.3	450.46	8.6	453.02	449.00	29.7	4,565	0.65%
2023/06/19	14.1	454.26	7	458.15	455.00	7.1	4,597	0.15%
2023/06/16	74.1	456.91	50.7	456.95	458.00	23.4	4,555	0.51%
2023/06/15	48.9	451.19	36.8	450.98	450.00	12.1	4,510	0.27%
2023/06/14	15.4	461.40	17.8	461.21	460.50	-2.4	4,536	-0.05%
2023/06/13	73.6	461.64	37.2	463.18	466.50	36.4	4,576	0.79%
2023/06/12	50.6	457.41	20.3	458.36	455.00	30.4	4,620	0.66%
2023/06/09	109.7	464.02	24.3	463.60	463.00	85.4	4,615	1.85%	大買/
2023/06/08	3.1	451.96	21.2	452.21	455.50	-18.1	4,603	-0.39%
2023/06/07	13.9	452.26	43.1	452.44	456.00	-29.3	4,617	-0.63%
2023/06/06	10.1	441.56	16.1	441.99	444.50	-5.9	4,589	-0.13%
2023/06/05	59.2	438.29	16.9	437.36	438.00	42.3	4,618	0.92%
2023/06/02	23.3	428.86	63.4	429.88	431.00	-40.2	4,652	-0.86%
2023/06/01	35.9	421.47	34.3	422.75	424.00	1.6	4,710	0.03%
2023/05/31	22.7	424.42	34.4	425.83	425.50	-11.6	4,726	-0.25%
2023/05/30	133.8	419.82	38.8	422.16	423.50	95	4,722	2.01%	大買/
2023/05/29	24.3	421.36	46.8	422.61	423.50	-22.5	4,777	-0.47%
2023/05/26	19.1	417.31	32.1	418.82	416.50	-13	4,888	-0.27%
2023/05/25	23.9	414.92	57.8	416.45	414.00	-33.9	4,933	-0.69%
2023/05/24	40.4	404.65	23.1	404.16	407.50	17.3	4,964	0.35%
2023/05/23	22.6	406.49	23	408.24	409.00	-0.4	5,055	-0.01%
2023/05/22	83.7	407.48	26	408.98	408.00	57.7	5,111	1.13%
2023/05/19	20.6	407.32	16	409.12	407.00	4.6	5,133	0.09%
2023/05/18	17.1	405.14	34.2	407.06	407.50	-17.1	5,180	-0.33%
2023/05/17	56	400.30	18.2	400.40	400.50	37.8	5,247	0.72%
2023/05/16	9.5	406.27	40.3	407.02	406.00	-30.9	5,300	-0.58%
2023/05/15	122.6	400.61	7.1	399.75	400.50	115.5	5,331	2.17%	大買/鉅額交易
2023/05/12	70.7	409.84	25.3	411.40	411.00	45.4	5,327	0.85%
2023/05/11	73.9	419.03	22.1	422.63	415.50	51.8	5,384	0.96%
2023/05/10	64.7	430.15	164.5	434.39	424.00	-99.8	5,638	-1.77%	大賣/
2023/05/09	62.9	418.30	16.3	420.54	417.00	46.6	5,570	0.84%
2023/05/08	19.1	430.54	47.6	430.59	429.00	-28.5	5,560	-0.51%
2023/05/05	3.3	425.50	13.1	426.35	428.00	-9.8	5,614	-0.17%
2023/05/04	30.3	421.79	11.2	424.92	423.00	19.2	5,719	0.34%
2023/05/03	62.2	422.82	24.2	424.51	426.50	38	5,811	0.65%
2023/05/02	10.6	426.33	27.3	426.02	425.50	-16.7	5,948	-0.28%
2023/04/28	48.2	418.08	34.9	417.30	418.50	13.3	6,018	0.22%
2023/04/27	91.6	408.59	32.3	411.80	410.50	59.2	5,989	0.99%
2023/04/26	47.9	403.96	41.4	406.63	412.00	6.5	5,961	0.11%
2023/04/25	54.6	419.21	15.4	421.02	409.00	39.2	5,953	0.66%
2023/04/24	26.2	435.84	24.1	438.36	438.50	2.1	5,936	0.04%
2023/04/21	45.9	440.41	22.6	443.52	436.00	23.3	5,995	0.39%
2023/04/20	26.7	446.42	24.3	448.88	445.00	2.4	6,097	0.04%
2023/04/19	25.6	450.48	25.3	453.20	450.00	0.4	6,218	0.01%
2023/04/18	42.5	452.13	8.9	455.36	451.00	33.5	6,330	0.53%
2023/04/17	49.5	456.70	14.4	457.94	458.00	35.1	6,416	0.55%
2023/04/14	12.7	454.38	32.3	456.20	459.00	-19.6	6,532	-0.30%
2023/04/13	104.6	450.80	25.8	451.52	450.00	78.9	6,666	1.18%	大買/
2023/04/12	40.1	457.19	10.7	458.60	455.50	29.4	6,683	0.44%
2023/04/11	12	458.39	74.8	458.21	463.50	-62.8	6,689	-0.94%
2023/04/10	25.2	445.65	27.9	447.76	447.50	-2.7	6,669	-0.04%
2023/04/07	31.9	439.36	22.7	439.91	439.00	9.1	6,821	0.13%
2023/04/06	34.4	435.35	52.1	436.07	435.50	-17.8	6,817	-0.26%
2023/03/31	20.1	427.65	89.1	426.83	431.50	-69	6,737	-1.02%
2023/03/30	30.4	414.89	121.4	414.50	415.00	-91	6,736	-1.35%	大賣/
2023/03/29	82.1	415.01	21	414.93	414.00	61.1	6,812	0.90%
2023/03/28	19.4	427.32	44.4	427.12	425.50	-25	6,860	-0.36%
2023/03/27	25.1	432.40	11	431.87	430.50	14.1	7,005	0.20%
2023/03/24	5.5	435.56	30.4	435.17	436.50	-24.9	7,142	-0.35%
2023/03/23	7.1	431.57	11.3	432.84	433.00	-4.2	7,147	-0.06%
2023/03/22	17.3	432.92	120.3	432.53	430.50	-103	7,172	-1.44%	大賣/鉅額交易
2023/03/21	13.1	430.11	13.3	431.83	429.00	-0.2	7,141	0.00%
2023/03/20	13.1	431.37	10.9	432.78	430.00	2.2	7,158	0.03%
2023/03/17	16.3	426.96	53.8	427.57	434.50	-37.5	7,157	-0.52%
2023/03/16	67.3	411.33	64.6	413.04	417.50	2.7	7,136	0.04%
2023/03/15	78.4	425.08	64.3	425.61	418.00	14.1	7,188	0.20%
2023/03/14	15.4	421.62	12.4	423.47	420.00	3	7,204	0.04%
2023/03/13	40.7	421.22	126.3	421.04	428.00	-85.6	7,234	-1.18%	大賣/
2023/03/10	21.9	423.72	14	425.25	424.00	7.9	7,206	0.11%
2023/03/09	16.9	429.26	18	430.91	428.00	-1	7,205	-0.01%
2023/03/08	25.5	424.65	22.1	427.36	429.50	3.4	7,242	0.05%
2023/03/07	18.6	425.12	48.6	425.99	430.50	-30	7,206	-0.42%
2023/03/06	22.4	421.42	81.3	420.72	422.00	-58.9	7,140	-0.82%
2023/03/03	19.5	410.44	17.1	412.24	410.50	2.5	7,077	0.03%
2023/03/02	34.3	409.71	636.1	407.52	409.50	-601.8	7,084	-8.50%	大賣/鉅額交易
2023/03/01	32.6	410.74	73.1	411.54	415.50	-40.6	7,055	-0.58%
2023/02/24	50.1	408.33	30.9	411.69	407.50	19.3	7,012	0.27%
2023/02/23	42.9	411.19	45.3	412.88	409.00	-2.4	6,914	-0.03%
2023/02/22	221.9	410.57	19.5	413.24	409.00	202.5	6,947	2.91%	大買/鉅額交易
2023/02/21	59.5	421.18	113.5	420.26	425.00	-53.9	6,990	-0.77%	大賣/
2023/02/20	29.1	408.86	96	408.55	407.50	-66.9	6,970	-0.96%
2023/02/17	105.6	404.51	23.7	404.15	404.50	81.9	6,958	1.18%	大買/
2023/02/16	50.6	399.27	27.2	399.62	402.00	23.4	6,993	0.33%
2023/02/15	47.9	396.78	41.3	397.07	398.00	6.6	7,132	0.09%
2023/02/14	23.3	395.35	73.2	394.60	398.50	-49.9	7,327	-0.68%
2023/02/13	32.2	380.24	47.5	382.83	380.50	-15.2	7,330	-0.21%
2023/02/10	87	379.74	95.1	381.50	383.50	-8.1	7,378	-0.11%
2023/02/09	69.8	385.05	36.2	387.93	381.50	33.6	7,337	0.46%
2023/02/08	75	383.19	167.5	382.12	390.00	-92.5	7,240	-1.28%	大賣/
2023/02/07	44.2	364.27	68.5	363.51	364.00	-24.3	6,950	-0.35%
2023/02/06	42.2	359.23	21.3	362.46	356.00	21	6,844	0.31%
2023/02/03	36.3	359.62	48.2	361.21	363.00	-11.9	6,795	-0.18%
2023/02/02	13.3	359.79	48	359.83	361.00	-34.7	6,735	-0.52%
2023/02/01	122.2	356.88	249.1	355.64	353.50	-126.9	6,685	-1.90%	大買/大賣/鉅額交易
2023/01/31	54.1	358.43	295.1	357.84	355.00	-240.9	6,599	-3.65%	大賣/鉅額交易
2023/01/30	28.2	351.96	47.8	355.82	351.00	-19.6	6,480	-0.30%
2023/01/17	8.2	347.05	58.3	346.62	348.00	-50.1	6,437	-0.78%
2023/01/16	40.2	345.82	344.1	344.41	345.00	-303.9	6,453	-4.71%	大賣/鉅額交易
2023/01/13	30.2	345.01	55.1	344.88	346.00	-24.9	6,440	-0.39%
2023/01/12	102.5	344.72	45	346.38	344.50	57.5	6,422	0.90%	大買/
2023/01/11	36.3	348.18	75.7	349.24	350.50	-39.4	6,390	-0.62%
2023/01/10	89.6	345.89	98.1	346.60	347.00	-8.5	6,418	-0.13%
2023/01/09	114	347.81	80.9	347.59	348.50	33.1	6,361	0.52%	大買/
2023/01/06	56.3	345.18	106.2	346.63	352.00	-49.9	6,281	-0.79%	大賣/
2023/01/05	71.4	339.14	83.4	340.62	339.00	-12	6,188	-0.19%
2023/01/04	54.8	332.14	63.7	334.03	335.50	-8.9	6,155	-0.14%
2023/01/03	70.6	326.01	150	327.86	334.50	-79.4	6,088	-1.30%	大賣/
2022/12/30	70.4	319.15	41	320.08	315.50	29.3	5,950	0.49%
2022/12/29	38.5	307.69	85.2	311.18	317.50	-46.7	5,941	-0.79%
2022/12/28	82.8	311.88	41.2	312.46	309.00	41.6	5,965	0.70%
2022/12/27	170.4	319.57	270	322.21	319.00	-99.6	5,944	-1.68%	大買/大賣/
2022/12/26	7.1	304.63	32.1	305.33	306.50	-25	5,770	-0.43%
2022/12/23	67.1	300.68	138.4	299.93	301.50	-71.3	5,794	-1.23%	大賣/
2022/12/22	24	299.63	43	302.58	302.00	-19	5,818	-0.33%
2022/12/21	34.1	299.63	18.1	300.41	298.00	16.1	5,778	0.28%
2022/12/20	132.4	305.18	42.4	307.11	300.00	90	5,698	1.58%	大買/
2022/12/19	149.2	306.88	43.8	309.55	309.00	105.4	5,612	1.88%	大買/鉅額交易
2022/12/16	40	305.38	118.1	309.76	314.50	-78.1	5,454	-1.43%	大賣/
2022/12/15	20.1	304.25	28.1	307.28	308.50	-8	5,383	-0.15%
2022/12/14	3.6	305.42	86.7	303.53	307.00	-83.1	5,387	-1.54%
2022/12/13	5	295.80	14	297.39	295.50	-9	5,388	-0.17%
2022/12/12	35.2	294.56	12.9	296.01	296.50	22.3	5,403	0.41%
2022/12/09	23.6	299.62	24.2	300.39	299.00	-0.6	5,433	-0.01%
2022/12/08	70.6	298.38	22	298.24	297.50	48.6	5,426	0.90%
2022/12/07	60.3	300.15	126.6	301.50	305.00	-66.3	5,379	-1.23%	大賣/
2022/12/06	108.3	296.51	23.8	296.86	298.50	84.5	5,272	1.60%	大買/
2022/12/05	50.4	297.90	73.1	299.43	300.50	-22.7	5,206	-0.44%
2022/12/02	40.5	295.55	24.2	297.15	299.00	16.4	5,202	0.32%
2022/12/01	39.6	298.53	22.6	301.07	297.00	17	5,232	0.33%
2022/11/30	18.3	291.63	36.7	296.44	298.50	-18.4	5,189	-0.35%
2022/11/29	22.4	290.20	15.1	292.26	293.00	7.3	5,184	0.14%
2022/11/28	31.3	291.51	14.6	294.14	291.50	16.6	5,198	0.32%
2022/11/25	52	297.45	8	296.13	294.50	44	5,230	0.84%
2022/11/24	165.8	299.73	64	298.27	302.00	101.9	5,231	1.95%	大買/鉅額交易
2022/11/23	34.9	292.45	13.5	294.27	291.00	21.4	5,198	0.41%
2022/11/22	42.5	293.01	34	293.87	295.00	8.5	5,191	0.16%
2022/11/21	49	297.98	45.7	299.40	298.00	3.3	5,174	0.06%
2022/11/18	104.2	304.90	56	309.27	301.50	48.2	5,173	0.93%	大買/
2022/11/17	129.3	308.42	130.1	311.82	307.00	-0.8	5,084	-0.02%	大買/大賣/
2022/11/16	109.5	304.41	77.1	304.92	307.00	32.4	4,961	0.65%	大買/
2022/11/15	48.8	298.28	62.2	298.83	301.00	-13.4	4,887	-0.27%
2022/11/14	81.2	297.05	46.1	297.70	298.00	35.1	4,889	0.72%
2022/11/11	68	304.88	83.1	303.42	298.00	-15.1	4,831	-0.31%
2022/11/10	124.9	287.91	161.1	287.86	290.00	-36.2	4,679	-0.77%	大買/大賣/
2022/11/09	30.6	280.18	106.1	280.16	285.00	-75.5	4,429	-1.70%	大賣/
2022/11/08	181.4	263.10	92.6	263.17	259.50	88.8	4,338	2.05%	大買/
2022/11/07	166.2	255.35	11.6	255.15	255.50	154.6	4,291	3.60%	大買/鉅額交易
2022/11/04	3.3	245.78	3	245.17	247.50	0.3	4,337	0.01%
2022/11/03	3.5	242.95	2.1	243.88	245.00	1.4	4,413	0.03%
2022/11/02	4.1	245.37	2	245.75	246.00	2.1	4,451	0.05%
2022/11/01	5	243.40	3.2	243.67	243.50	1.9	4,585	0.04%
2022/10/31	7.2	240.17	22.1	240.16	241.00	-14.9	4,625	-0.32%
2022/10/28	10.3	234.54	9	233.28	237.00	1.3	4,686	0.03%
2022/10/27	11.3	240.54	2.9	239.99	241.00	8.5	4,689	0.18%
2022/10/26	12.4	237.31	12	235.92	235.00	0.4	4,779	0.01%
2022/10/25	39.8	240.52	28.1	243.12	235.50	11.7	4,815	0.24%
2022/10/24	10.2	250.57	48.3	248.94	246.00	-38	4,810	-0.79%
2022/10/21	11.4	246.94	7.5	247.07	246.00	3.8	4,818	0.08%
2022/10/20	26.2	243.03	30	242.32	245.50	-3.8	4,827	-0.08%
2022/10/19	1.1	246.33	7.1	246.56	244.00	-6	4,821	-0.12%
2022/10/18	26.8	245.66	27.1	244.31	243.00	-0.3	4,795	-0.01%
2022/10/17	20.4	245.46	54.1	242.46	249.00	-33.7	4,785	-0.70%
2022/10/14	10.1	242.53	7.2	242.56	242.50	3	4,779	0.06%
2022/10/13	11.4	235.20	43.3	237.55	233.00	-31.9	4,841	-0.66%
2022/10/12	12.4	236.16	13.2	235.82	237.00	-0.8	4,832	-0.02%
2022/10/11	8.2	234.27	12.3	234.24	236.50	-4.1	4,808	-0.08%
2022/10/07	23.2	238.15	36.3	238.01	238.50	-13.1	4,849	-0.27%
2022/10/06	44.2	240.21	68.4	238.90	240.50	-24.2	4,901	-0.49%
2022/10/05	27.6	237.27	26.7	237.63	238.50	0.9	4,951	0.02%
2022/10/04	17.2	228.32	11.2	227.32	228.00	6	5,121	0.12%
2022/10/03	12.1	217.73	7	217.36	217.50	5.1	5,235	0.10%
2022/09/30	12.2	217.00	16.5	214.97	219.00	-4.3	5,390	-0.08%
2022/09/29	2.4	215.30	8.1	214.99	213.50	-5.7	5,459	-0.10%
2022/09/28	9.8	216.04	51.7	216.67	214.50	-41.9	5,558	-0.75%
2022/09/27	3.5	223.40	1.3	224.70	223.50	2.3	5,569	0.04%
2022/09/26	19.3	226.08	13.2	226.01	222.50	6.1	5,645	0.11%
2022/09/23	5.5	237.08	2.3	238.64	235.50	3.2	5,709	0.06%
2022/09/22	17.2	239.99	17.2	238.39	239.50	0	5,766	0.00%
2022/09/21	11.1	243.91	10	243.70	243.50	1.1	5,768	0.02%
2022/09/20	23.4	246.08	29.7	245.52	243.50	-6.2	5,799	-0.11%
2022/09/19	9.4	249.57	7	250.71	249.50	2.4	5,779	0.04%
2022/09/16	7.6	255.23	11.1	255.07	253.00	-3.5	5,791	-0.06%
2022/09/15	8.1	261.86	10.2	261.38	260.50	-2.1	5,838	-0.04%
2022/09/14	12.3	256.33	11	257.05	258.00	1.3	5,980	0.02%
2022/09/13	6.5	264.81	18.4	265.25	263.00	-11.8	6,033	-0.20%
2022/09/12	30	265.37	32.5	265.72	266.50	-2.4	6,114	-0.04%
2022/09/08	17.4	253.88	14.7	255.06	259.00	2.7	6,200	0.04%
2022/09/07	14.3	251.27	25.1	249.37	254.50	-10.7	6,170	-0.17%
2022/09/06	7.5	251.61	10	252.60	251.50	-2.5	6,147	-0.04%
2022/09/05	22.2	252.21	18	251.67	252.50	4.1	6,168	0.07%
2022/09/02	13.6	262.21	27.4	260.05	258.50	-13.8	6,149	-0.22%
2022/09/01	27	260.22	9.2	259.57	258.50	17.8	6,144	0.29%
2022/08/31	34.5	259.37	39.1	257.71	263.50	-4.7	6,149	-0.08%
2022/08/30	27.9	259.18	12.3	259.00	258.50	15.6	6,127	0.25%
2022/08/29	18.2	258.04	12.7	258.81	259.00	5.5	6,137	0.09%
2022/08/26	43.1	269.45	38.2	269.47	265.00	5	6,134	0.08%
2022/08/25	23.1	267.58	22.2	267.33	269.50	0.9	6,149	0.01%
2022/08/24	12.2	261.52	12.3	261.51	260.00	0	6,180	0.00%
2022/08/23	9.1	262.35	13.7	262.65	261.00	-4.6	6,222	-0.07%
2022/08/22	19.3	268.46	8	268.01	266.00	11.2	6,246	0.18%
2022/08/19	36.2	271.27	27.2	271.67	270.00	9	6,270	0.14%
2022/08/18	23.4	265.07	30	266.23	267.00	-6.6	6,240	-0.11%
2022/08/17	31.3	264.71	21.1	264.63	265.00	10.2	6,240	0.16%
2022/08/16	35.2	264.37	25.3	263.25	262.00	9.8	6,220	0.16%
2022/08/15	21.3	264.80	23.3	264.85	267.50	-2	6,238	-0.03%
2022/08/12	24.8	259.37	36.2	260.01	261.50	-11.4	6,210	-0.18%
2022/08/11	19.2	257.08	48.6	257.50	257.50	-29.4	6,208	-0.47%
2022/08/10	24.9	249.15	10.2	248.40	245.50	14.8	6,155	0.24%
2022/08/09	15.2	258.99	16.7	258.71	260.00	-1.5	6,106	-0.02%
2022/08/08	30.6	252.43	123.3	247.08	256.50	-92.7	6,109	-1.52%	大賣/
2022/08/05	16.6	248.40	9.2	249.05	247.50	7.4	6,006	0.12%
2022/08/04	17	244.99	56.2	243.05	247.00	-39.2	6,022	-0.65%
2022/08/03	9.7	248.57	9	248.17	249.50	0.7	5,979	0.01%
2022/08/02	126.1	250.86	105.4	248.36	250.50	20.7	6,017	0.34%	大買/大賣/
2022/08/01	35.3	259.57	36.2	260.43	262.00	-0.9	5,974	-0.01%
2022/07/29	13	264.12	9.2	262.40	265.00	3.8	5,970	0.06%
2022/07/28	9.6	265.63	11.1	263.45	262.50	-1.5	5,991	-0.03%
2022/07/27	6.2	262.43	8.1	262.67	264.50	-1.9	6,037	-0.03%
2022/07/26	5.2	260.48	11.3	260.90	261.50	-6.2	6,058	-0.10%
2022/07/25	5.3	261.65	7.4	262.18	262.00	-2.1	6,210	-0.03%
2022/07/22	90.3	268.12	73.4	266.26	266.00	16.9	6,278	0.27%
2022/07/21	70.3	264.49	44.5	265.04	269.50	25.8	6,304	0.41%
2022/07/20	35.9	258.66	28.2	258.50	258.00	7.8	6,263	0.12%
2022/07/19	6.6	248.51	15	249.20	250.50	-8.4	6,205	-0.14%
2022/07/18	21.1	248.36	21	249.50	249.00	0.1	6,242	0.00%
2022/07/15	107.7	241.19	41.3	244.72	245.00	66.4	6,238	1.06%	大買/
2022/07/14	35.7	238.34	32.1	238.69	241.00	3.6	6,162	0.06%
2022/07/13	22.7	241.81	39.1	241.78	238.50	-16.4	6,096	-0.27%
2022/07/12	77.4	238.83	29.2	239.69	234.50	48.2	6,001	0.80%
2022/07/11	94.6	299.47	41.6	299.85	300.50	53.1	5,766	0.92%
2022/07/08	40.3	296.01	63.4	296.50	300.00	-23.1	5,643	-0.41%
2022/07/07	15.6	274.12	19.5	274.58	279.50	-3.9	5,501	-0.07%
2022/07/06	64.6	284.38	31.1	281.19	278.00	33.5	5,462	0.61%
2022/07/05	39.5	293.21	33.5	291.75	292.00	6	5,366	0.11%
2022/07/04	14.7	293.52	18.3	294.06	296.00	-3.7	5,317	-0.07%
2022/07/01	38.4	294.21	39	298.03	288.50	-0.6	5,270	-0.01%
2022/06/30	17	303.06	17.7	303.94	302.00	-0.7	5,205	-0.01%
2022/06/29	66	309.47	58.7	308.53	310.00	7.4	5,131	0.14%
2022/06/28	39.5	317.29	11.1	320.04	315.00	28.4	5,056	0.56%
2022/06/27	16	329.54	8.7	331.73	330.00	7.3	5,012	0.15%
2022/06/24	25.6	323.42	16	323.35	325.00	9.5	4,996	0.19%
2022/06/23	9.6	322.71	47.4	324.76	326.00	-37.8	4,994	-0.76%
2022/06/22	67.2	328.00	38.3	327.16	321.00	29	4,929	0.59%
2022/06/21	39.1	341.57	15	341.07	346.00	24.1	4,848	0.50%
2022/06/20	27.7	343.33	24.7	341.42	341.50	2.9	4,829	0.06%
2022/06/17	67.8	356.31	20.1	354.29	352.00	47.7	4,866	0.98%
2022/06/16	15.9	373.72	11.1	375.10	366.50	4.8	4,825	0.10%
2022/06/15	13.5	374.94	16.3	373.12	372.50	-2.8	4,891	-0.06%
2022/06/14	18.4	373.80	10.3	373.05	379.00	8.2	4,930	0.17%
2022/06/13	36.5	380.55	9.1	380.90	379.50	27.5	4,946	0.56%
2022/06/10	26.2	393.16	33.1	394.33	393.00	-6.9	4,942	-0.14%
2022/06/09	15	399.65	13.5	399.97	398.50	1.5	4,943	0.03%
2022/06/08	6.2	405.34	16.1	404.07	405.00	-9.9	4,933	-0.20%
2022/06/07	15.3	401.02	19.1	402.05	401.00	-3.8	4,958	-0.08%
2022/06/06	6.3	405.83	12.4	405.05	406.50	-6.1	4,962	-0.12%
2022/06/02	34.4	401.95	3	403.16	401.00	31.4	5,010	0.63%
2022/06/01	16.7	411.63	32	412.20	410.00	-15.3	5,027	-0.30%
2022/05/31	12.4	406.02	16.3	405.99	406.00	-3.9	4,975	-0.08%
2022/05/30	6.3	403.24	5.4	403.39	404.00	0.9	4,964	0.02%
2022/05/27	16.6	396.23	57.1	398.26	400.00	-40.5	4,966	-0.82%
2022/05/26	12.2	391.03	3.5	391.36	387.50	8.7	5,021	0.17%
2022/05/25	4.2	386.80	11.2	389.89	389.00	-6.9	5,073	-0.14%
2022/05/24	41.9	387.68	9.5	387.13	384.50	32.3	5,140	0.63%
2022/05/23	42.2	394.07	22.3	394.98	393.00	19.9	5,219	0.38%
2022/05/20	12.1	403.26	7.2	403.84	401.50	5	5,215	0.10%
2022/05/19	14.6	398.68	21.6	396.36	402.50	-7	5,238	-0.13%
2022/05/18	18.7	396.97	10.4	397.25	395.00	8.3	5,270	0.16%
2022/05/17	15.5	394.15	10.3	395.80	394.50	5.2	5,313	0.10%
2022/05/16	25.9	396.95	18.4	397.17	391.50	7.4	5,359	0.14%
2022/05/13	5.7	396.05	47.8	397.52	399.00	-42.1	5,369	-0.78%
2022/05/12	15.3	388.65	20	390.16	388.50	-4.7	5,461	-0.09%
2022/05/11	7.5	390.51	10.1	389.94	391.50	-2.6	5,472	-0.05%
2022/05/10	26.8	384.63	38.1	385.51	390.50	-11.2	5,522	-0.20%
2022/05/09	49.9	380.47	36.9	380.76	378.00	13	5,541	0.23%
2022/05/06	41.5	391.54	1.2	392.07	391.00	40.4	5,566	0.73%
2022/05/05	73.6	398.90	25.7	399.23	401.00	48	5,606	0.86%
2022/05/04	49.7	394.27	27.2	395.81	395.00	22.5	5,582	0.40%
2022/05/03	28.8	401.52	23	402.49	403.50	5.8	5,564	0.10%
2022/04/29	65.4	402.03	31.2	403.43	398.50	34.1	5,587	0.61%
2022/04/28	10.7	376.78	21.9	377.33	382.50	-11.2	5,432	-0.21%
2022/04/27	45	358.86	36.8	357.71	363.50	8.3	5,363	0.15%
2022/04/26	11.2	375.80	22	376.73	376.00	-10.8	5,269	-0.21%
2022/04/25	18.2	375.18	20.2	375.53	374.50	-2	5,290	-0.04%
2022/04/22	34	390.32	6.2	391.25	387.00	27.8	5,259	0.53%
2022/04/21	23.9	399.29	13.2	400.84	401.50	10.7	5,238	0.20%
2022/04/20	4.7	403.57	2.5	404.40	405.50	2.2	5,244	0.04%
2022/04/19	8.8	404.08	9.1	406.41	402.00	-0.3	5,258	-0.01%
2022/04/18	10.7	404.27	9.6	404.54	405.50	1	5,292	0.02%
2022/04/15	15.9	404.09	11.3	400.23	400.00	4.6	5,317	0.09%
2022/04/14	16.3	414.59	15.6	413.02	414.00	0.7	5,371	0.01%
2022/04/13	21.7	405.27	16.5	406.82	410.00	5.2	5,405	0.10%
2022/04/12	14.1	393.38	80.3	394.21	398.00	-66.2	5,451	-1.21%
2022/04/11	21.8	393.80	13.9	394.09	390.50	7.9	5,427	0.15%
2022/04/08	8.3	402.52	4.3	402.84	403.00	4	5,410	0.07%
2022/04/07	36.2	405.83	24	407.62	400.00	12.2	5,404	0.23%
2022/04/06	25.9	416.83	1.2	416.56	415.00	24.6	5,325	0.46%
2022/04/01	7.4	423.13	2.3	425.49	427.50	5.2	5,285	0.10%
2022/03/31	21.3	427.60	5.3	428.26	426.50	16	5,291	0.30%
2022/03/30	4.3	425.05	3.3	427.01	424.50	1	5,314	0.02%
2022/03/29	18.9	421.98	19.3	422.37	420.50	-0.4	5,349	-0.01%
2022/03/28	20.2	424.17	21.1	422.29	425.00	-0.8	5,374	-0.02%
2022/03/25	17.1	438.18	17.3	438.66	435.50	-0.2	5,413	0.00%
2022/03/24	43.7	434.03	29.1	434.53	434.50	14.6	5,471	0.27%
2022/03/23	54.8	442.28	32.1	441.26	445.00	22.7	5,489	0.41%
2022/03/22	86	437.11	53.7	436.25	434.50	32.3	5,583	0.58%
2022/03/21	27.3	451.07	29.3	451.02	450.50	-2	5,504	-0.04%
2022/03/18	39.6	458.78	13.5	456.48	456.50	26	5,507	0.47%
2022/03/17	26.5	465.37	37.7	465.79	467.00	-11.2	5,512	-0.20%
2022/03/16	20.8	450.62	12.1	454.15	452.50	8.8	5,483	0.16%
2022/03/15	95.2	456.01	26.1	455.83	451.50	69	5,502	1.25%
2022/03/14	22.2	462.95	6.3	464.17	463.00	15.9	5,586	0.28%
2022/03/11	13.1	465.70	6.2	467.83	466.50	6.9	5,694	0.12%
2022/03/10	11.9	463.71	23.4	465.24	468.00	-11.4	5,762	-0.20%
2022/03/09	17.3	453.47	6.2	455.54	452.50	11.1	5,797	0.19%
2022/03/08	18.7	453.74	11.4	455.63	452.50	7.3	5,879	0.12%
2022/03/07	30.5	458.22	29.6	459.09	456.50	0.9	5,922	0.02%
2022/03/04	19.6	475.40	19.3	475.43	474.00	0.3	5,955	0.01%
2022/03/03	23.9	482.53	27.5	480.92	480.00	-3.5	6,025	-0.06%
2022/03/02	18.1	475.44	33.2	476.30	477.00	-15.1	6,075	-0.25%
2022/03/01	200.9	477.07	41.4	473.30	481.00	159.6	6,089	2.62%	大買/鉅額交易
2022/02/25	29.9	459.69	13.4	459.66	456.50	16.5	6,011	0.27%
2022/02/24	32	459.54	21.7	459.46	456.00	10.4	6,011	0.17%
2022/02/23	140.6	462.71	39.6	463.56	463.50	101	5,972	1.69%	大買/鉅額交易
2022/02/22	18.4	450.32	20.1	448.19	452.00	-1.7	5,980	-0.03%
2022/02/21	12.1	450.37	7.2	451.87	453.50	4.9	6,063	0.08%
2022/02/18	78.7	444.02	8.7	445.26	446.50	70	6,256	1.12%
2022/02/17	48.3	451.39	202.3	451.29	450.50	-154	6,281	-2.45%	大賣/鉅額交易
2022/02/16	24.2	457.97	21.4	458.08	456.00	2.8	6,399	0.04%
2022/02/15	12.9	455.62	8.1	456.12	453.00	4.8	6,411	0.08%
2022/02/14	103.6	453.84	122.4	454.25	454.50	-18.8	6,404	-0.29%	大買/大賣/
2022/02/11	83.3	462.59	87.3	467.16	468.00	-4	6,335	-0.06%
2022/02/10	23.3	467.32	71.1	465.08	467.00	-47.8	6,390	-0.75%
2022/02/09	138.4	461.13	17.3	459.94	462.00	121.1	6,558	1.85%	大買/鉅額交易
2022/02/08	25.7	454.92	56.1	455.01	453.00	-30.4	6,812	-0.45%
2022/02/07	50.7	459.57	12.6	459.50	456.50	38.1	6,762	0.56%
2022/01/26	24.7	473.24	12.3	473.33	471.00	12.4	6,701	0.18%
2022/01/25	43.1	477.70	73.7	478.18	473.00	-30.5	6,713	-0.45%
2022/01/24	22	483.60	18.8	485.08	490.50	3.2	6,707	0.05%
2022/01/21	12.7	494.88	104.4	495.64	494.50	-91.7	6,702	-1.37%	大賣/
2022/01/20	5.1	501.21	2.3	501.44	503.00	2.8	6,757	0.04%
2022/01/19	23	505.45	19.2	503.86	506.00	3.8	6,751	0.06%
2022/01/18	17.5	510.52	29.7	510.59	510.00	-12.3	6,770	-0.18%
2022/01/17	7.4	498.87	12.2	500.04	501.00	-4.8	6,745	-0.07%
2022/01/14	32.6	490.04	29.7	491.93	494.50	2.9	6,769	0.04%
2022/01/13	53.1	498.80	11.7	498.38	498.00	41.5	6,819	0.61%
2022/01/12	14.9	504.30	95.1	502.25	508.00	-80.2	6,826	-1.17%
2022/01/11	18.8	513.71	16.6	512.89	508.00	2.2	6,833	0.03%
2022/01/10	2.5	507.81	11.9	508.38	510.00	-9.4	6,836	-0.14%
2022/01/07	32.2	511.93	30.4	512.31	507.00	1.8	6,881	0.03%
2022/01/06	31.4	515.00	18.8	513.76	517.00	12.6	6,871	0.18%
2022/01/05	32.4	521.12	29.3	518.73	520.00	3.1	6,855	0.04%
2022/01/04	28.7	532.73	176	532.54	532.00	-147.2	6,861	-2.15%	大賣/鉅額交易
2022/01/03	24.2	536.10	15.6	539.65	538.00	8.6	6,850	0.13%
2021/12/30	6.5	538.59	24.1	539.82	539.00	-17.6	6,885	-0.26%
2021/12/29	4.6	534.65	7.5	535.55	534.00	-3	6,890	-0.04%
2021/12/28	9.6	534.97	27	537.18	537.00	-17.4	6,974	-0.25%
2021/12/27	12.3	531.41	7.1	529.54	531.00	5.1	6,984	0.07%
2021/12/24	19.5	534.54	22.4	536.73	530.00	-3	7,028	-0.04%
2021/12/23	14.6	534.64	27.6	535.56	538.00	-13	7,083	-0.18%
2021/12/22	13.5	532.40	36.1	532.62	532.00	-22.6	7,091	-0.32%
2021/12/21	12.9	528.36	33.4	529.95	535.00	-20.6	7,079	-0.29%
2021/12/20	60.8	521.79	16.8	522.72	528.00	44.1	7,042	0.63%
2021/12/17	30.8	527.61	44.8	529.20	531.00	-13.9	6,993	-0.20%
2021/12/16	26.1	527.89	91.4	528.22	534.00	-65.3	6,957	-0.94%
2021/12/15	32.8	503.89	67	505.03	512.00	-34.2	6,861	-0.50%
2021/12/14	83	509.83	25.7	509.84	502.00	57.4	6,853	0.84%
2021/12/13	26.1	522.03	55.9	523.02	520.00	-29.8	6,826	-0.44%
2021/12/10	17.9	508.99	13.4	509.89	508.00	4.5	6,780	0.07%
2021/12/09	33.7	512.19	31.8	512.25	512.00	1.9	6,777	0.03%
2021/12/08	26.2	522.33	55.3	521.26	519.00	-29.1	6,749	-0.43%
2021/12/07	16.8	510.59	47.9	510.60	513.00	-31.1	6,743	-0.46%
2021/12/06	23.3	501.31	73.9	502.35	505.00	-50.6	6,645	-0.76%
2021/12/03	16.9	491.25	37.3	493.18	493.00	-20.4	6,613	-0.31%
2021/12/02	25.8	487.48	34.3	487.48	486.00	-8.5	6,607	-0.13%
2021/12/01	40.3	477.17	56.3	478.09	482.50	-16	6,655	-0.24%
2021/11/30	47.8	472.14	25.3	468.54	465.50	22.5	6,584	0.34%
2021/11/29	27.6	466.63	58.5	465.69	470.00	-30.8	6,565	-0.47%
2021/11/26	30.2	466.57	42.6	464.24	462.50	-12.5	6,565	-0.19%
2021/11/25	23.4	475.99	41.9	475.11	473.00	-18.5	6,561	-0.28%
2021/11/24	28.2	481.23	17.6	482.31	480.50	10.6	6,613	0.16%
2021/11/23	34.1	481.82	38.5	482.09	485.50	-4.4	6,719	-0.07%
2021/11/22	9.3	489.02	20.4	491.08	489.50	-11.2	6,713	-0.17%
2021/11/19	66.7	489.72	66	492.38	483.00	0.7	6,771	0.01%
2021/11/18	40.6	498.14	251.3	496.16	493.50	-210.6	6,765	-3.11%	大賣/鉅額交易
2021/11/17	58.3	492.61	91.5	489.93	490.50	-33.2	6,684	-0.50%
2021/11/16	44.9	469.88	49.6	472.08	470.00	-4.7	6,504	-0.07%
2021/11/15	286.2	469.79	85.6	468.25	470.00	200.6	6,512	3.08%	大買/鉅額交易
2021/11/12	230.7	453.47	47	452.30	451.50	183.7	6,464	2.84%	大買/鉅額交易
2021/11/11	47.2	442.91	28.8	443.92	443.00	18.5	6,474	0.28%
2021/11/10	26.3	455.13	15.7	453.90	452.00	10.6	6,501	0.16%
2021/11/09	31.8	457.40	47.2	456.69	461.00	-15.4	6,504	-0.24%
2021/11/08	113	457.06	87.6	459.07	456.50	25.5	6,417	0.40%	大買/
2021/11/05	85.9	431.36	156.9	432.64	448.00	-71	6,269	-1.13%	大賣/
2021/11/04	10.4	413.89	30	412.07	407.50	-19.6	6,019	-0.33%
2021/11/03	18	412.88	24.5	412.22	413.50	-6.6	6,107	-0.11%
2021/11/02	41.5	412.33	32.3	415.27	405.50	9.3	6,248	0.15%
2021/11/01	42.6	420.44	47.3	421.61	418.50	-4.7	6,405	-0.07%
2021/10/29	13.8	414.41	12.5	417.63	415.50	1.4	6,517	0.02%
2021/10/28	49.6	414.40	33	413.26	410.50	16.6	6,619	0.25%
2021/10/27	14.5	408.36	11	409.06	408.50	3.5	6,991	0.05%
2021/10/26	14.9	409.45	42.9	410.22	409.00	-28	7,147	-0.39%
2021/10/25	26.5	400.23	4.1	401.25	400.00	22.4	7,252	0.31%
2021/10/22	18.1	395.38	20.4	400.08	405.00	-2.3	7,469	-0.03%
2021/10/21	77.9	406.73	32	403.81	395.50	45.9	7,730	0.59%
2021/10/20	33.1	399.68	6.1	401.23	399.00	27	7,680	0.35%
2021/10/19	66.7	398.56	23.3	400.06	401.00	43.4	7,711	0.56%
2021/10/18	31.3	389.85	22.6	389.36	387.00	8.7	7,840	0.11%
2021/10/15	20.4	385.42	29.4	386.71	390.50	-9	7,897	-0.11%
2021/10/14	32.1	370.59	44	370.21	372.00	-11.9	7,975	-0.15%
2021/10/13	21	373.86	80.3	371.88	371.50	-59.3	7,962	-0.74%
2021/10/12	25	378.22	54.7	375.75	372.00	-29.6	7,957	-0.37%
2021/10/08	43.5	394.12	20.2	391.76	389.00	23.3	7,923	0.29%
2021/10/07	26.7	399.48	28.2	400.84	396.00	-1.5	7,985	-0.02%
2021/10/06	82	395.12	28.1	395.13	391.00	53.9	8,021	0.67%
2021/10/05	15.6	392.85	22.5	393.48	397.50	-6.9	8,052	-0.09%
2021/10/04	408.7	399.79	10.2	403.36	399.50	398.5	8,091	4.93%	大買/鉅額交易
2021/10/01	15.3	404.65	20.5	406.54	404.50	-5.2	8,143	-0.06%
2021/09/30	47.1	405.82	33.3	407.16	410.00	13.8	8,201	0.17%
2021/09/29	45.3	412.26	62.1	413.50	406.50	-16.8	8,156	-0.21%
2021/09/28	40.1	427.11	24.2	426.76	424.00	15.9	8,167	0.19%
2021/09/27	28.4	430.11	82.4	429.10	434.50	-54	8,188	-0.66%
2021/09/24	17.6	428.77	5.3	427.96	426.00	12.3	8,194	0.15%
2021/09/23	31.3	429.74	29.1	430.76	426.50	2.1	8,292	0.03%
2021/09/22	17	415.93	258.3	417.98	422.00	-241.3	8,256	-2.92%	大賣/鉅額交易
2021/09/17	25.8	429.84	24.4	430.11	428.50	1.4	8,250	0.02%
2021/09/16	36.6	430.53	85.1	430.38	429.00	-48.5	8,262	-0.59%
2021/09/15	24.4	434.83	9.5	434.51	431.00	14.9	8,270	0.18%
2021/09/14	16.5	443.64	242.2	440.31	440.00	-225.7	8,313	-2.72%	大賣/鉅額交易
2021/09/13	33.5	445.67	193	445.74	444.00	-159.5	8,440	-1.89%	大賣/鉅額交易
2021/09/10	38.8	447.60	90.2	446.77	454.00	-51.4	8,564	-0.60%
2021/09/09	12.3	427.97	18.4	428.75	433.50	-6	8,524	-0.07%
2021/09/08	35.2	427.14	29.8	428.11	425.50	5.4	8,548	0.06%
2021/09/07	52.9	436.59	51.8	437.15	431.00	1.1	8,551	0.01%
2021/09/06	109	435.53	86.5	436.38	430.00	22.5	8,563	0.26%	大買/
2021/09/03	46.8	457.44	39.5	458.60	456.50	7.3	8,474	0.09%
2021/09/02	65.2	462.91	32.4	461.52	456.50	32.8	8,524	0.38%
2021/09/01	65.9	457.79	82.9	456.62	463.00	-17	8,498	-0.20%
2021/08/31	45.1	451.74	18.4	449.29	449.00	26.7	8,511	0.31%
2021/08/30	35.8	448.51	39.7	449.19	454.50	-3.8	8,527	-0.04%
2021/08/27	83.3	448.97	25.5	448.45	446.00	57.8	8,455	0.68%
2021/08/26	35.6	465.26	28.2	463.78	459.50	7.3	8,428	0.09%
2021/08/25	43	461.24	52.5	462.09	469.00	-9.4	8,509	-0.11%
2021/08/24	90.3	470.81	65.6	468.52	461.00	24.7	8,589	0.29%
2021/08/23	31.9	477.75	53.3	480.35	480.50	-21.4	8,648	-0.25%
2021/08/20	44.4	474.15	43.9	474.23	470.00	0.5	8,754	0.01%
2021/08/19	40.6	482.94	32.2	482.68	470.50	8.4	8,799	0.10%
2021/08/18	69.8	471.48	64.7	473.16	491.50	5	8,768	0.06%
2021/08/17	63.2	484.58	101	484.73	474.00	-37.8	8,818	-0.43%	大賣/
2021/08/16	18.2	505.68	55.6	505.25	506.00	-37.4	8,868	-0.42%
2021/08/13	66.7	515.98	44.4	517.01	509.00	22.3	8,974	0.25%
2021/08/12	23.4	527.14	14.4	526.50	527.00	9	9,230	0.10%
2021/08/11	50.5	524.37	46.3	525.11	519.00	4.1	9,479	0.04%
2021/08/10	85.7	534.49	93.5	532.86	531.00	-7.8	9,704	-0.08%
2021/08/09	74.3	545.92	60.5	544.41	538.00	13.8	9,807	0.14%
2021/08/06	122.7	563.56	78.7	562.83	560.00	44	9,918	0.44%	大買/
2021/08/05	183.7	573.09	107.7	573.96	570.00	76.1	10,046	0.76%	大買/大賣/
2021/08/04	45.3	550.87	77.9	553.61	562.00	-32.7	10,340	-0.32%
2021/08/03	79.4	547.92	68.7	546.62	545.00	10.8	10,581	0.10%
2021/08/02	217.8	542.33	157	547.09	541.00	60.8	10,617	0.57%	大買/大賣/
2021/07/30	55.2	514.31	88.6	517.09	511.00	-33.4	10,454	-0.32%
2021/07/29	31	500.97	56.2	502.33	503.00	-25.2	10,501	-0.24%
2021/07/28	209.7	495.24	46	496.87	490.00	163.7	10,571	1.55%	大買/鉅額交易
2021/07/27	149.4	511.96	179.1	518.95	522.00	-29.8	10,575	-0.28%	大買/大賣/
2021/07/26	13.1	495.50	15.3	495.65	492.00	-2.1	10,462	-0.02%
2021/07/23	70.5	494.12	15.8	497.04	489.00	54.8	10,540	0.52%
2021/07/22	17.8	494.80	63.3	495.90	497.50	-45.4	10,644	-0.43%
2021/07/21	13.4	483.24	19.3	486.35	478.50	-5.9	10,762	-0.05%
2021/07/20	169.5	489.84	13.8	487.51	483.00	155.7	10,750	1.45%	大買/鉅額交易
2021/07/19	14.7	498.43	97.5	501.60	503.00	-82.9	10,706	-0.77%
2021/07/16	8.3	499.43	51.1	500.92	499.50	-42.8	10,778	-0.40%
2021/07/15	8.7	494.32	16.1	497.21	499.50	-7.5	10,800	-0.07%
2021/07/14	51.5	492.05	25.3	491.89	490.50	26.2	10,810	0.24%
2021/07/13	26.8	500.94	58.9	501.11	495.00	-32.1	10,795	-0.30%
2021/07/12	16.9	499.48	57.1	500.13	500.00	-40.2	10,833	-0.37%
2021/07/09	52.6	495.17	18.3	493.65	492.50	34.4	10,892	0.32%
2021/07/08	18.1	504.90	58.8	504.80	506.00	-40.7	10,942	-0.37%
2021/07/07	53.2	497.06	31.4	500.23	494.00	21.8	11,025	0.20%
2021/07/06	81.4	504.24	16.2	505.67	500.00	65.2	11,126	0.59%
2021/07/05	19.3	502.19	30.9	504.18	504.00	-11.6	11,230	-0.10%
2021/07/02	33.8	495.81	31.7	495.02	493.50	2.1	11,304	0.02%
2021/07/01	38.3	502.61	37.7	503.42	503.00	0.6	11,352	0.01%
2021/06/30	83.6	502.54	94.8	501.48	499.00	-11.2	11,458	-0.10%
2021/06/29	10.4	495.18	48.4	491.93	487.50	-38	11,416	-0.33%
2021/06/28	14.6	486.33	26.1	491.48	496.50	-11.5	11,592	-0.10%
2021/06/25	30.9	492.75	46.2	491.90	489.00	-15.3	11,660	-0.13%
2021/06/24	15.4	495.73	43.3	496.59	497.00	-27.9	11,770	-0.24%
2021/06/23	25.8	487.38	31.4	487.17	490.00	-5.5	11,964	-0.05%
2021/06/22	63.9	479.11	135.3	477.28	476.50	-71.4	11,986	-0.60%	大賣/
2021/06/21	78	487.49	189.1	487.66	483.00	-111.1	11,884	-0.93%	大賣/鉅額交易
2021/06/18	32.9	510.95	111.3	509.69	503.00	-78.4	11,837	-0.66%	大賣/
2021/06/17	38.2	506.15	13.8	506.63	509.00	24.5	11,945	0.20%
2021/06/16	55.9	512.25	30.6	510.19	510.00	25.3	12,163	0.21%
2021/06/15	27.9	517.33	52.2	517.93	522.00	-24.3	12,412	-0.20%
2021/06/11	48.5	511.58	22.8	514.95	506.00	25.8	12,480	0.21%
2021/06/10	296.1	517.32	55.6	518.91	515.00	240.5	12,775	1.88%	大買/鉅額交易
2021/06/09	24.9	513.20	29.5	515.70	513.00	-4.6	12,879	-0.04%
2021/06/08	56.2	517.27	65.3	517.48	512.00	-9.1	12,963	-0.07%
2021/06/07	65.1	509.67	78.6	509.35	519.00	-13.5	13,015	-0.10%
2021/06/04	106.4	497.86	13.7	498.96	500.00	92.7	12,988	0.71%	大買/
2021/06/03	54.9	498.57	74.1	497.52	505.00	-19.3	13,118	-0.15%
2021/06/02	177.8	505.64	127.1	503.46	498.00	50.7	13,156	0.39%	大買/大賣/
2021/06/01	138.9	523.84	90	530.76	516.00	49	13,140	0.37%	大買/
2021/05/31	96.5	523.08	112.7	526.89	534.00	-16.1	13,110	-0.12%	大賣/
2021/05/28	80.7	508.63	54.5	508.21	505.00	26.2	13,029	0.20%
2021/05/27	21	486.54	58.2	488.88	495.50	-37.2	13,029	-0.29%
2021/05/26	90.9	486.92	33.9	488.53	487.00	57.1	13,120	0.44%
2021/05/25	173.4	499.82	85	499.66	491.00	88.3	13,186	0.67%	大買/
2021/05/24	77.5	484.27	68.6	482.49	487.50	8.9	13,083	0.07%
2021/05/21	77.5	468.01	103.6	469.53	470.50	-26.1	13,071	-0.20%	大賣/
2021/05/20	232.1	468.89	97.7	470.54	460.00	134.3	12,992	1.03%	大買/鉅額交易
2021/05/19	132.9	505.12	87.4	501.68	494.50	45.5	12,856	0.35%	大買/
2021/05/18	249.1	500.04	198.3	497.61	513.00	50.8	12,796	0.40%	大買/大賣/
2021/05/17	139.6	477.34	103.1	473.05	466.50	36.6	12,699	0.29%	大買/大賣/
2021/05/14	110.5	493.36	116	494.04	480.00	-5.6	12,559	-0.04%	大買/大賣/
2021/05/13	125.2	488.51	146	489.37	479.00	-20.8	12,427	-0.17%	大買/大賣/
2021/05/12	157	484.29	189.4	482.91	491.50	-32.4	12,219	-0.26%	大買/大賣/
2021/05/11	214.1	501.35	119.1	497.05	491.00	95	11,808	0.80%	大買/大賣/
2021/05/10	116.5	561.92	47.7	565.47	545.00	68.8	11,473	0.60%	大買/
2021/05/07	233.8	577.10	190.3	574.16	578.00	43.5	11,350	0.38%	大買/大賣/
2021/05/06	79.5	543.21	169.9	543.40	553.00	-90.4	11,133	-0.81%	大賣/
2021/05/05	76.1	562.12	43.6	552.69	533.00	32.5	11,011	0.30%
2021/05/04	101.3	567.23	115.6	566.83	581.00	-14.2	10,953	-0.13%	大買/大賣/
2021/05/03	101.7	595.13	42.6	599.76	588.00	59.1	10,777	0.55%	大買/
2021/04/29	36.7	626.91	72.8	628.44	624.00	-36.1	10,674	-0.34%
2021/04/28	58	631.17	57.6	637.61	624.00	0.5	10,596	0.00%
2021/04/27	206.6	637.07	104.7	635.20	620.00	102	10,513	0.97%	大買/大賣/鉅額交易
2021/04/26	65.3	618.83	39.1	620.00	616.00	26.2	10,288	0.25%
2021/04/23	44.3	606.22	50.3	607.07	614.00	-6	10,238	-0.06%
2021/04/22	42.1	593.09	29.8	597.76	588.00	12.4	10,260	0.12%
2021/04/21	70	592.64	16.8	591.28	589.00	53.2	10,201	0.52%
2021/04/20	26.6	596.19	17.4	596.70	596.00	9.2	10,201	0.09%
2021/04/19	45	596.86	24.6	596.62	592.00	20.3	10,213	0.20%
2021/04/16	46.3	617.38	36	615.85	611.00	10.3	10,166	0.10%
2021/04/15	97.2	604.40	78.9	602.51	610.00	18.4	10,099	0.18%
2021/04/14	50.6	580.76	67.2	581.80	591.00	-16.6	10,081	-0.16%
2021/04/13	83.8	592.56	47.3	591.09	586.00	36.5	10,108	0.36%
2021/04/12	76	593.26	112.3	591.40	585.00	-36.3	9,978	-0.36%	大賣/
2021/04/09	73	621.13	70.5	619.69	611.00	2.5	9,818	0.03%
2021/04/08	105.2	625.36	51.6	626.86	629.00	53.5	9,746	0.55%	大買/
2021/04/07	50.8	610.26	48	611.77	619.00	2.8	9,591	0.03%
2021/04/06	67.2	598.78	82.2	597.36	602.00	-15	9,500	-0.16%
2021/04/01	47.6	576.54	70	577.89	570.00	-22.4	9,393	-0.24%
2021/03/31	106.8	583.26	98.7	587.60	575.00	8.1	9,445	0.09%	大買/
2021/03/30	110.9	570.59	54.7	569.20	572.00	56.2	9,340	0.60%	大買/
2021/03/29	97.1	568.34	65.5	567.89	560.00	31.6	9,294	0.34%
2021/03/26	109.2	559.40	113.5	560.22	569.00	-4.3	9,184	-0.05%	大買/大賣/
2021/03/25	32.6	527.40	45	529.96	536.00	-12.4	9,009	-0.14%
2021/03/24	31.2	530.02	35.2	529.58	528.00	-4	8,985	-0.04%
2021/03/23	94.4	531.81	146.2	534.08	533.00	-51.8	9,016	-0.57%	大賣/
2021/03/22	180.3	532.92	167.4	536.60	527.00	12.9	8,942	0.14%	大買/大賣/
2021/03/19	233.8	540.13	209	540.50	542.00	24.7	8,794	0.28%	大買/大賣/
2021/03/18	116.4	535.40	168	529.94	539.00	-51.6	8,560	-0.60%	大買/大賣/
2021/03/17	105.3	506.46	68.4	508.51	508.00	36.8	8,305	0.44%	大買/
2021/03/16	273.1	508.75	208.4	510.88	497.50	64.7	8,198	0.79%	大買/大賣/
2021/03/15	59.7	498.01	63.6	497.06	496.50	-3.9	7,919	-0.05%
2021/03/12	119.3	495.95	54.5	491.36	487.00	64.8	7,827	0.83%	大買/
2021/03/11	55.7	489.69	71.4	492.79	499.00	-15.7	7,796	-0.20%
2021/03/10	153.7	479.51	32.3	480.30	477.00	121.4	7,695	1.58%	大買/鉅額交易
2021/03/09	96.7	481.89	74.2	477.96	473.50	22.5	7,684	0.29%
2021/03/08	52	482.58	76.6	484.77	481.00	-24.6	7,593	-0.32%
2021/03/05	48.3	467.12	57.8	466.80	469.50	-9.4	7,471	-0.13%
2021/03/04	151.9	477.08	57.2	481.62	477.00	94.7	7,434	1.27%	大買/
2021/03/03	92.5	489.83	69.2	491.44	494.00	23.3	7,315	0.32%
2021/03/02	85.7	499.34	216.9	502.66	493.50	-131.1	7,250	-1.81%	大賣/鉅額交易
2021/02/26	90.5	478.54	101.9	477.95	474.00	-11.4	7,151	-0.16%	大賣/
2021/02/25	57.3	504.48	217.8	502.56	499.00	-160.5	6,994	-2.29%	大賣/鉅額交易
2021/02/24	23.2	513.00	16	518.87	506.00	7.2	6,873	0.10%
2021/02/23	52.5	513.17	27.3	513.97	513.00	25.1	6,809	0.37%
2021/02/22	159.1	528.89	31.6	528.42	531.00	127.5	6,735	1.89%	大買/鉅額交易
2021/02/19	65	536.00	50.3	543.91	528.00	14.7	6,759	0.22%
2021/02/18	181.3	533.65	76.7	534.57	544.00	104.6	6,624	1.58%	大買/鉅額交易
2021/02/17	82.6	524.50	18.8	524.35	526.00	63.8	6,448	0.99%
2021/02/05	28.6	475.32	56.5	475.29	479.00	-27.9	6,252	-0.45%
2021/02/04	42.7	435.33	56.6	435.69	435.50	-13.9	6,222	-0.22%
2021/02/03	29.8	428.38	37.4	430.10	430.50	-7.6	6,237	-0.12%
2021/02/02	31.4	422.03	43.3	421.41	423.50	-11.9	6,274	-0.19%
2021/02/01	19.1	403.46	294.8	402.06	408.50	-275.7	6,444	-4.28%	大賣/鉅額交易
2021/01/29	22.4	400.86	22.7	397.44	394.00	-0.3	6,419	0.00%
2021/01/28	36.5	404.24	179.2	401.04	401.00	-142.7	6,396	-2.23%	大賣/鉅額交易
2021/01/27	23.8	413.18	46.4	411.96	414.00	-22.6	6,374	-0.35%
2021/01/26	59.1	423.38	75	418.64	408.00	-15.9	6,333	-0.25%
2021/01/25	118.7	415.40	40.4	414.30	417.50	78.3	6,241	1.25%	大買/
2021/01/22	46.3	424.92	73.7	426.17	423.00	-27.3	6,201	-0.44%
2021/01/21	44.6	409.67	35.8	411.29	408.50	8.8	6,126	0.14%
2021/01/20	47.1	404.19	28.2	401.43	401.00	18.9	6,108	0.31%
2021/01/19	17.1	407.06	50.3	404.97	410.00	-33.2	6,003	-0.55%
2021/01/18	59.6	392.73	40.4	394.02	395.00	19.2	5,933	0.32%
2021/01/15	44.9	400.87	47.4	403.03	400.00	-2.5	5,892	-0.04%
2021/01/14	39.8	394.54	7.2	394.90	393.00	32.6	5,791	0.56%
2021/01/13	18.3	396.78	26.9	397.23	403.00	-8.6	5,771	-0.15%
2021/01/12	40.8	388.31	28	387.52	383.00	12.8	5,744	0.22%
2021/01/11	28.5	384.27	9.2	385.71	387.50	19.3	5,682	0.34%
2021/01/08	12.5	382.54	25.2	384.19	384.00	-12.7	5,679	-0.22%
2021/01/07	38.1	377.03	11	378.05	378.00	27.1	5,712	0.47%
2021/01/06	44.2	380.19	127.1	383.14	384.00	-82.9	5,650	-1.47%	大賣/
2021/01/05	67.7	357.45	66.4	357.30	359.50	1.4	5,487	0.02%
2021/01/04	28.6	362.90	6.2	362.23	363.50	22.4	5,522	0.41%
2020/12/31	32.3	369.50	29.1	369.55	369.00	3.2	5,616	0.06%
2020/12/30	4.1	353.38	52	352.71	357.00	-48	5,643	-0.85%
2020/12/29	6.1	351.44	15	352.42	352.50	-8.9	5,701	-0.16%
2020/12/28	23.1	347.76	62.3	346.59	348.50	-39.2	5,737	-0.68%
2020/12/25	71.4	350.88	77.6	353.31	351.50	-6.1	5,721	-0.11%
2020/12/24	30.6	334.16	27.4	335.45	333.00	3.2	5,648	0.06%
2020/12/23	3.4	322.00	27.4	327.18	325.00	-24.1	5,613	-0.43%
2020/12/22	37.1	325.89	35.6	324.27	318.00	1.5	5,606	0.03%
2020/12/21	38.2	326.47	20.1	326.19	324.50	18.1	5,571	0.32%
2020/12/18	13.1	322.78	19.2	322.34	323.00	-6.1	5,536	-0.11%
2020/12/17	36.2	321.85	52.3	322.15	323.00	-16.1	5,556	-0.29%
2020/12/16	19.3	315.42	8	315.69	314.00	11.3	5,490	0.21%
2020/12/15	10.3	313.24	22.4	310.79	312.50	-12.1	5,469	-0.22%
2020/12/14	10	318.60	22.2	319.48	318.00	-12.2	5,488	-0.22%
2020/12/11	42.2	314.29	48	312.33	315.50	-5.8	5,518	-0.11%
2020/12/10	30.1	318.01	17.1	317.66	317.50	13	5,480	0.24%
2020/12/09	26.2	321.39	54.9	322.63	321.50	-28.7	5,498	-0.52%
2020/12/08	15.3	313.19	34.9	314.31	316.50	-19.6	5,448	-0.36%
2020/12/07	65.9	307.06	89.5	307.14	306.00	-23.6	5,425	-0.43%
2020/12/04	72.5	314.51	13.1	312.92	315.00	59.4	5,385	1.10%
2020/12/03	28	310.20	23.1	311.87	312.50	4.9	5,377	0.09%
2020/12/02	18.4	308.74	26	309.65	308.00	-7.6	5,332	-0.14%
2020/12/01	21.1	303.02	31.1	303.58	303.00	-10	5,326	-0.19%
2020/11/30	17.5	304.39	26.8	305.58	299.00	-9.3	5,376	-0.17%
2020/11/27	112.1	300.53	9.6	302.35	304.00	102.5	5,370	1.91%	大買/鉅額交易
2020/11/26	7	295.14	11.7	295.90	297.00	-4.7	5,403	-0.09%
2020/11/25	31.3	293.54	16.1	293.52	293.00	15.2	5,505	0.28%
2020/11/24	13.9	299.01	187	299.34	298.50	-173.1	5,514	-3.14%	大賣/鉅額交易
2020/11/23	11.2	304.34	9.1	305.28	304.00	2.2	5,615	0.04%
2020/11/20	7.1	300.57	31	300.34	301.50	-24	5,730	-0.42%
2020/11/19	52.2	299.03	21.2	300.62	297.50	31.1	5,720	0.54%
2020/11/18	58.3	299.92	66.4	299.33	300.00	-8.1	5,669	-0.14%
2020/11/17	85.2	292.58	24.1	292.43	291.00	61.1	5,597	1.09%
2020/11/16	22.1	290.84	10	291.05	291.00	12.1	5,652	0.21%
2020/11/13	11.2	288.77	31	289.18	291.50	-19.8	5,713	-0.35%
2020/11/12	9.4	285.46	12	285.83	286.00	-2.6	5,918	-0.04%
2020/11/11	52.1	288.81	25.1	290.95	286.00	27	5,897	0.46%
2020/11/10	59.2	292.88	109	291.44	291.50	-49.8	5,843	-0.85%	大賣/
2020/11/09	239.6	292.82	103	295.17	293.00	136.6	5,739	2.38%	大買/大賣/鉅額交易
2020/11/06	101	273.74	75.2	275.37	273.00	25.8	5,573	0.46%	大買/
2020/11/05	32.2	270.23	18	270.72	270.00	14.2	5,595	0.25%
2020/11/04	43.4	268.64	63.2	269.33	273.00	-19.8	5,648	-0.35%
2020/11/03	24.2	262.92	8	264.94	263.50	16.2	5,867	0.28%
2020/11/02	17.1	263.91	7	264.00	264.00	10.1	6,006	0.17%
2020/10/30	28	270.43	6.2	269.63	267.00	21.8	6,026	0.36%
2020/10/29	8	272.81	14.8	273.67	274.50	-6.8	6,071	-0.11%
2020/10/28	14.2	276.82	13	278.69	278.50	1.2	6,153	0.02%
2020/10/27	11	276.95	8	276.88	278.00	3	6,410	0.05%
2020/10/26	6.1	278.11	4.1	278.87	278.50	2	6,435	0.03%
2020/10/23	7	278.43	16	279.75	279.00	-9	6,498	-0.14%
2020/10/22	15	278.63	5.1	278.30	277.00	9.9	6,621	0.15%
2020/10/21	5	282.60	21	283.98	281.50	-16	6,635	-0.24%
2020/10/20	10.1	282.40	32	281.97	282.00	-22	6,671	-0.33%
2020/10/19	8	277.81	4.3	278.16	277.00	3.7	6,713	0.06%
2020/10/16	9.1	277.78	20	278.25	278.50	-11	6,855	-0.16%
2020/10/15	49	282.41	34	283.29	279.50	15	6,884	0.22%
2020/10/14	17	281.29	11	279.77	280.50	6	6,814	0.09%
2020/10/13	21	281.60	128.4	280.65	281.50	-107.4	6,789	-1.58%	大賣/鉅額交易
2020/10/12	30	284.70	28	285.00	285.00	2	6,811	0.03%
2020/10/08	60.3	281.86	110.1	282.69	282.00	-49.8	6,819	-0.73%	大賣/
2020/10/07	47.1	276.55	54	276.32	277.00	-6.9	6,737	-0.10%
2020/10/06	22.1	267.71	37.1	268.30	269.50	-15	6,754	-0.22%
2020/10/05	21	261.81	10	263.20	260.00	11	6,794	0.16%
2020/09/30	6	264.84	18	265.83	265.50	-12	6,932	-0.17%
2020/09/29	7.1	263.22	17	262.65	264.00	-9.9	6,999	-0.14%
2020/09/28	15.1	255.94	77.1	255.24	258.50	-62	7,140	-0.87%
2020/09/25	61	250.04	6	247.67	243.50	55	7,269	0.76%
2020/09/24	15.1	254.92	11	256.55	258.00	4.1	7,388	0.06%
2020/09/23	56	258.04	23	258.50	259.50	33	7,392	0.45%
2020/09/22	20	257.48	49	258.05	259.00	-29	7,408	-0.39%
2020/09/21	24.1	253.35	12.1	253.17	253.00	12	7,339	0.16%
2020/09/18	4	256.25	14	256.07	257.00	-10	7,343	-0.14%
2020/09/17	18	255.50	12	256.17	253.00	6	7,362	0.08%
2020/09/16	25	255.98	61	256.05	255.50	-36	7,362	-0.49%
2020/09/15	37	250.72	14	251.00	252.00	23	7,385	0.31%
2020/09/14	36.1	248.69	38.2	248.41	250.50	-2.1	7,508	-0.03%
2020/09/11	47	242.78	37	241.76	243.50	10	7,481	0.13%
2020/09/10	51.3	242.98	61	243.89	243.50	-9.7	7,489	-0.13%
2020/09/09	24.1	235.39	11	234.55	237.50	13.1	7,410	0.18%
2020/09/08	61	242.17	128.1	241.30	242.00	-67.1	7,354	-0.91%	大賣/
2020/09/07	37.1	243.24	27	243.04	241.00	10.1	7,331	0.14%
2020/09/04	30	244.65	27	245.28	243.00	3	7,321	0.04%
2020/09/03	31.1	250.26	57.1	251.48	251.00	-26	7,287	-0.36%
2020/09/02	40	251.14	36.1	251.55	249.50	3.9	7,209	0.05%
2020/09/01	43.3	245.29	44	243.84	246.50	-0.7	7,144	-0.01%
2020/08/31	66.2	251.58	54	247.56	240.00	12.2	7,081	0.17%
2020/08/28	45.1	247.04	97	245.99	248.00	-51.9	6,985	-0.74%
2020/08/27	49.3	250.11	84	248.26	248.00	-34.8	6,947	-0.50%
2020/08/26	59.2	252.57	46	252.52	254.00	13.2	6,825	0.19%
2020/08/25	51.1	264.37	78	262.88	262.00	-26.9	6,721	-0.40%
2020/08/24	16	262.31	11	263.09	264.00	5	6,725	0.07%
2020/08/21	55	264.04	57	263.36	263.00	-2	6,726	-0.03%
2020/08/20	46	261.29	66	258.96	256.00	-20	6,685	-0.30%
2020/08/19	59	266.26	59	266.89	268.50	0	6,647	0.00%
2020/08/18	115.5	268.97	76.1	268.33	265.50	39.3	6,544	0.60%	大買/
2020/08/17	25.2	286.06	71	286.35	289.00	-45.8	6,336	-0.72%
2020/08/14	44	279.42	129	281.63	285.00	-85	6,374	-1.33%	大賣/
2020/08/13	37	284.15	27	285.41	284.50	10	6,352	0.16%
2020/08/12	58	282.25	41	282.15	282.00	17	6,396	0.27%
2020/08/11	59.1	287.09	79	287.29	289.50	-19.9	6,451	-0.31%
2020/08/10	89.3	290.20	70.1	290.70	287.00	19.2	6,384	0.30%
2020/08/07	340	299.44	173	302.54	294.00	167	6,362	2.62%	大買/大賣/鉅額交易
2020/08/06	159.7	315.58	57.1	316.89	316.00	102.6	6,177	1.66%	大買/鉅額交易
2020/08/05	142	301.92	38.1	301.53	303.50	103.9	6,036	1.72%	大買/鉅額交易
2020/08/04	17.1	297.79	22.2	297.46	297.50	-5.2	5,963	-0.09%
2020/08/03	36.1	294.31	18	294.64	296.00	18.1	5,954	0.30%
2020/07/31	283	296.18	158.3	294.94	290.00	124.7	6,052	2.06%	大買/大賣/鉅額交易
2020/07/30	15	278.20	11.1	278.37	279.50	4	5,896	0.07%
2020/07/29	54	277.24	40.5	277.43	277.50	13.5	5,945	0.23%
2020/07/28	168	277.15	105	278.43	269.50	63	5,960	1.06%	大買/大賣/
2020/07/27	34.1	274.76	34	276.25	277.00	0.1	5,905	0.00%
2020/07/24	50.1	273.03	23	275.22	271.50	27.1	5,975	0.45%
2020/07/23	27.3	278.90	82	278.56	281.50	-54.7	5,979	-0.91%
2020/07/22	114	273.81	92	276.22	279.50	22	5,973	0.37%	大買/
2020/07/21	36	264.50	11	264.91	265.50	25	5,848	0.43%
2020/07/20	36	260.32	43	261.44	260.00	-7	5,827	-0.12%
2020/07/17	15.3	262.24	50.3	263.31	262.00	-35	5,858	-0.60%
2020/07/16	20	264.15	12	265.92	263.50	8	5,883	0.14%
2020/07/15	99	264.74	192	265.76	262.50	-93	5,846	-1.59%	大賣/
2020/07/14	27.1	268.89	24	268.10	267.00	3.1	5,852	0.05%
2020/07/13	82	273.49	22	273.70	271.50	60	5,832	1.03%
2020/07/10	42.1	287.97	37.9	289.09	285.50	4.1	5,772	0.07%
2020/07/09	74.1	285.82	66	286.61	284.50	8.1	5,709	0.14%
2020/07/08	41.1	267.54	36.2	267.89	268.00	4.9	5,546	0.09%
2020/07/07	116.7	267.64	60.6	266.76	265.00	56	5,458	1.03%	大買/
2020/07/06	95.6	275.21	110.4	275.83	281.50	-14.7	5,300	-0.28%	大賣/
2020/07/03	60.1	255.15	91.2	251.88	260.50	-31.1	5,177	-0.60%
2020/07/02	15.1	235.34	11	236.55	237.00	4.1	5,054	0.08%
2020/07/01	5.1	233.70	21	233.79	234.50	-16	5,085	-0.31%
2020/06/30	15.1	231.46	15	231.27	228.00	0.1	5,055	0.00%
2020/06/29	12	227.63	5	226.90	227.50	7	5,065	0.14%
2020/06/24	20	228.60	19	230.47	228.00	1	5,051	0.02%
2020/06/23	14	226.54	17	227.21	228.00	-3	5,081	-0.06%
2020/06/22	40.4	225.32	30	227.10	224.00	10.4	5,082	0.20%
2020/06/19	23.2	223.16	35	223.19	222.00	-11.8	5,083	-0.23%
2020/06/18	3	213.83	5	215.30	215.50	-2	5,053	-0.04%
2020/06/17	5	213.50	13	213.12	214.00	-8	5,120	-0.16%
2020/06/16	8	214.00	5	214.60	215.00	3	5,293	0.06%
2020/06/15	3	212.83	13.1	211.61	211.00	-10.1	5,451	-0.19%
2020/06/12	5	211.20	25	211.74	213.50	-20	5,499	-0.36%
2020/06/11	9	214.55	25	214.52	213.50	-16	5,568	-0.29%
2020/06/10	50	214.65	13.1	214.58	214.00	36.9	5,609	0.66%
2020/06/09	49	216.61	8	216.75	217.00	41	5,690	0.72%
2020/06/08	9	216.39	10	216.55	217.50	-1	5,802	-0.02%
2020/06/05	9	214.89	12.1	215.66	215.00	-3	5,800	-0.05%
2020/06/04	52	214.34	17	214.65	216.00	35	5,849	0.60%
2020/06/03	28.3	213.72	23	213.85	213.00	5.3	5,868	0.09%
2020/06/02	92	211.04	26	210.15	210.50	66	5,861	1.13%
2020/06/01	24	210.63	17	210.79	208.50	7	5,875	0.12%
2020/05/29	16	204.72	17	206.50	205.00	-1	5,871	-0.02%
2020/05/28	1	208.00	17	206.47	208.00	-16	5,868	-0.27%
2020/05/27	28	209.05	10	208.30	207.00	18	5,929	0.30%
2020/05/26	13	207.23	34.1	206.90	208.00	-21.1	6,004	-0.35%
2020/05/25	14	200.64	9.1	199.81	202.50	4.9	5,987	0.08%
2020/05/22	21.1	199.31	25	198.46	198.50	-3.9	5,999	-0.07%
2020/05/21	21.1	200.67	37	202.07	203.50	-15.9	6,010	-0.26%
2020/05/20	25.1	197.78	17	197.62	198.00	8.1	6,092	0.13%
2020/05/19	19	197.76	33	197.98	197.00	-14	6,166	-0.23%
2020/05/18	96	197.34	43.2	197.13	195.00	52.8	6,124	0.86%
2020/05/15	7	204.43	15	202.00	204.00	-8	6,014	-0.13%
2020/05/14	46.2	205.88	46.3	205.19	203.50	-0.1	6,020	0.00%
2020/05/13	11.1	208.24	45.4	208.56	210.00	-34.4	5,997	-0.57%
2020/05/12	29	205.60	50	204.89	204.00	-21	5,938	-0.35%
2020/05/11	8	204.88	41	204.60	204.00	-33	6,018	-0.55%
2020/05/08	19.1	204.34	50	204.38	203.50	-30.9	6,061	-0.51%
2020/05/07	118	203.67	86.2	204.33	200.00	31.8	6,066	0.52%	大買/
2020/05/06	40	193.25	170	191.63	195.50	-130	5,926	-2.19%	大賣/鉅額交易
2020/05/05	35.4	188.91	34.1	188.41	189.00	1.4	5,838	0.02%
2020/05/04	24	184.25	42	184.60	187.00	-18	5,822	-0.31%
2020/04/30	71.1	185.27	26	185.48	186.50	45.1	5,781	0.78%
2020/04/29	62.1	181.79	57	182.90	183.50	5.1	5,798	0.09%
2020/04/28	59.1	175.92	48	176.10	179.50	11.1	5,749	0.19%
2020/04/27	52.5	177.69	16	177.66	178.00	36.5	5,808	0.63%
2020/04/24	9	176.78	7	176.50	176.00	2	5,740	0.04%
2020/04/23	8	179.19	131.1	178.09	178.50	-123.1	5,733	-2.15%	大賣/鉅額交易
2020/04/22	19	175.30	4	175.00	177.00	15	5,784	0.26%
2020/04/21	24	181.35	82	181.95	179.00	-58	5,812	-1.00%
2020/04/20	14	183.04	12	183.13	183.00	2	5,867	0.03%
2020/04/17	29.1	185.21	41	185.24	185.00	-12	5,968	-0.20%
2020/04/16	15	183.80	10	184.45	183.00	5	5,929	0.08%
2020/04/15	76	185.93	60	185.12	186.00	16	6,016	0.27%
2020/04/14	69.3	184.89	47	185.06	185.50	22.3	6,067	0.37%
2020/04/13	68	181.76	25	182.42	181.00	43	6,147	0.70%
2020/04/10	41	185.73	5	185.40	185.00	36	6,216	0.58%
2020/04/09	41	186.50	44	186.85	187.00	-3	6,343	-0.05%
2020/04/08	37.1	185.62	18.1	185.76	184.50	19	6,328	0.30%
2020/04/07	26	187.69	26	186.62	184.00	0	6,281	0.00%
2020/04/06	16.1	180.09	17.2	178.58	185.00	-1.1	6,250	-0.02%
2020/04/01	26	173.58	14	174.71	175.00	12	6,286	0.19%
2020/03/31	11	173.64	25	173.50	172.00	-14	6,274	-0.22%
2020/03/30	13	169.85	8	169.56	173.50	5	6,254	0.08%
2020/03/27	36	174.11	29	172.03	172.00	7	6,290	0.11%
2020/03/26	16	170.53	33	170.26	171.00	-17	6,346	-0.27%
2020/03/25	56	168.38	37	169.07	169.00	19	6,703	0.28%
2020/03/24	100	161.45	113	162.38	161.50	-13	6,753	-0.19%	大賣/
2020/03/23	43	153.74	38	152.25	153.50	5	6,743	0.07%
2020/03/20	117	154.65	44.1	156.27	152.00	72.9	6,702	1.09%	大買/
2020/03/19	52	153.72	20	157.78	152.00	32	6,562	0.49%
2020/03/18	28	170.71	71	170.11	168.50	-43	6,536	-0.66%
2020/03/17	31	170.63	47	169.49	170.00	-16	6,604	-0.24%
2020/03/16	14	177.96	10	178.35	171.50	4	6,603	0.06%
2020/03/13	12	174.88	33.1	171.77	178.50	-21.1	6,591	-0.32%
2020/03/12	19	184.32	26	187.21	185.50	-7	6,549	-0.11%
2020/03/11	11	195.68	19	197.21	193.00	-8	6,481	-0.12%
2020/03/10	5	195.10	26	195.10	194.00	-21	6,516	-0.32%
2020/03/09	119	197.15	23	196.89	195.00	96	6,498	1.48%	大買/
2020/03/06	11	204.09	15	204.47	203.50	-4	6,463	-0.06%
2020/03/05	23	205.00	24	205.06	204.50	-1	6,532	-0.02%
2020/03/04	14	201.93	18.2	200.43	203.50	-4.2	6,523	-0.06%
2020/03/03	27	202.83	13	202.81	201.50	14	6,594	0.21%
2020/03/02	12	196.92	31.2	198.58	197.50	-19.2	6,653	-0.29%
2020/02/27	57	200.01	66.3	199.34	195.50	-9.2	6,706	-0.14%
2020/02/26	20.1	203.58	17	202.74	203.50	3.1	6,836	0.05%
2020/02/25	7	203.43	16	202.06	203.50	-9	7,280	-0.12%
2020/02/24	11.1	202.29	14	202.39	203.50	-2.9	7,318	-0.04%
2020/02/21	173	203.79	21	204.93	205.00	152	7,373	2.06%	大買/鉅額交易
2020/02/20	50	208.62	70	208.52	208.50	-20	7,271	-0.28%
2020/02/19	8	212.00	15.1	212.15	213.00	-7.1	7,189	-0.10%
2020/02/18	66	213.39	12	214.46	212.00	54	7,246	0.75%
2020/02/17	5	216.70	11	216.59	216.50	-6	7,247	-0.08%
2020/02/14	21	218.38	1	220.00	219.50	20	7,331	0.27%
2020/02/13	8.1	220.45	25	221.04	220.50	-16.9	7,327	-0.23%
2020/02/12	26	220.65	66	220.66	220.50	-40	7,329	-0.55%
2020/02/11	31	214.76	38	214.64	216.50	-7	7,286	-0.10%
2020/02/10	182	209.09	4	209.88	208.50	178	7,482	2.38%	大買/鉅額交易
2020/02/07	49	215.27	5	215.10	214.00	44	7,551	0.58%
2020/02/06	17	217.00	25	216.10	218.50	-8	7,667	-0.10%
2020/02/05	14	214.82	10	214.15	212.00	4	7,839	0.05%
2020/02/04	20.1	215.83	10	216.10	218.00	10.1	7,924	0.13%
2020/02/03	10	211.85	7	210.14	213.00	3	7,968	0.04%
2020/01/31	47	217.20	10.3	218.22	218.00	36.8	7,991	0.46%
2020/01/30	30	217.38	34.2	216.38	214.50	-4.2	8,059	-0.05%
2020/01/20	2	229.25	15	229.53	230.50	-13	8,056	-0.16%
2020/01/17	10	227.75	11	229.59	228.50	-1	8,283	-0.01%
2020/01/16	13.1	227.53	9.1	226.95	230.00	4	8,525	0.05%
2020/01/15	32	227.55	26	227.46	227.50	6	8,850	0.07%
2020/01/14	25	233.02	28.2	233.24	232.00	-3.2	8,760	-0.04%
2020/01/13	31.2	229.86	44.2	230.78	232.50	-13	8,660	-0.15%
2020/01/10	19	226.55	15	226.23	227.50	4	8,590	0.05%
2020/01/09	23	227.07	81	226.75	227.50	-58	8,592	-0.67%
2020/01/08	41.1	220.28	41	220.15	220.50	0.1	8,506	0.00%
2020/01/07	181	216.84	50.1	217.53	218.00	130.9	8,421	1.55%	大買/鉅額交易
2020/01/06	39.1	211.09	190	211.29	211.00	-151	8,327	-1.81%	大賣/鉅額交易
2020/01/03	75	216.57	19	216.21	215.50	56	8,285	0.68%
2020/01/02	8.1	221.33	13	221.08	222.50	-4.9	8,241	-0.06%
2019/12/31	16	219.78	7	220.86	219.00	9	8,229	0.11%
2019/12/30	26	222.85	17	223.59	222.00	9	8,345	0.11%
2019/12/27	18	226.28	90	226.61	227.00	-72	8,418	-0.86%
2019/12/26	10	220.30	13	220.58	221.00	-3	8,396	-0.04%
2019/12/25	8	217.88	116.1	218.69	219.00	-108.1	8,478	-1.27%	大賣/鉅額交易
2019/12/24	21.3	216.80	46	216.66	216.00	-24.7	8,542	-0.29%
2019/12/23	52	215.08	29	215.62	216.00	23	8,613	0.27%
2019/12/20	188.3	212.82	285	213.47	212.50	-96.8	8,530	-1.13%	大買/大賣/
2019/12/19	60.2	223.19	125	226.85	225.50	-64.9	8,167	-0.79%	大賣/
2019/12/18	56.3	231.97	7	231.14	229.00	49.3	8,064	0.61%
2019/12/17	4.3	236.09	193	235.72	238.00	-188.7	8,016	-2.35%	大賣/鉅額交易
2019/12/16	113.1	234.78	18	232.53	235.00	95.1	8,094	1.17%	大買/
2019/12/13	38.1	235.02	65	234.57	229.00	-26.9	8,081	-0.33%
2019/12/12	33	230.14	25.1	229.14	230.50	8	7,986	0.10%
2019/12/11	3.1	228.85	38.3	229.33	230.00	-35.2	7,925	-0.44%
2019/12/10	29	225.64	117	227.47	227.50	-88	7,895	-1.11%	大賣/
2019/12/09	16.1	225.44	17.3	225.36	225.50	-1.2	7,918	-0.02%
2019/12/06	26	220.90	12	224.96	220.00	14	7,926	0.18%
2019/12/05	122	219.90	9	221.33	221.50	113	7,959	1.42%	大買/鉅額交易
2019/12/04	18.2	216.22	21	216.07	216.00	-2.9	8,053	-0.04%
2019/12/03	61	219.72	22	220.00	219.50	39	8,081	0.48%
2019/12/02	22.2	220.38	40.1	220.15	220.50	-18	8,211	-0.22%
2019/11/29	27	224.30	98	223.63	223.50	-71	8,238	-0.86%
2019/11/28	61	225.97	13	230.35	223.50	48	8,490	0.57%
2019/11/27	32.1	227.50	112	227.64	227.00	-79.9	8,658	-0.92%	大賣/
2019/11/26	34	227.21	21	226.62	225.50	13	8,872	0.15%
2019/11/25	102.1	230.42	110.3	231.27	227.00	-8.2	8,839	-0.09%	大買/大賣/
2019/11/22	108.1	229.59	198.2	229.99	237.50	-90.1	8,732	-1.03%	大買/大賣/
2019/11/21	5	214.50	4	214.88	216.00	1	8,336	0.01%
2019/11/20	19	218.61	8	217.63	218.00	11	8,395	0.13%
2019/11/19	9	215.94	40.2	216.37	219.00	-31.2	8,436	-0.37%
2019/11/18	11.3	212.63	27	212.70	214.50	-15.8	8,469	-0.19%
2019/11/15	34	211.66	55.2	211.48	212.50	-21.2	8,602	-0.25%
2019/11/14	9.1	216.77	13	216.54	216.50	-3.9	8,682	-0.04%
2019/11/13	41.1	217.85	32	218.22	216.00	9.1	8,689	0.10%
2019/11/12	15.4	213.27	132.3	213.76	216.00	-116.9	8,610	-1.36%	大賣/鉅額交易
2019/11/11	107.1	208.03	12	208.67	208.50	95.1	8,608	1.10%	大買/
2019/11/08	38	212.38	17.1	213.17	212.00	20.9	8,645	0.24%
2019/11/07	97.1	216.23	105	217.54	215.00	-7.9	8,609	-0.09%	大賣/
2019/11/06	67.1	213.61	57.1	213.97	214.50	10.1	8,457	0.12%
2019/11/05	63.3	215.83	84.1	216.32	219.00	-20.8	8,509	-0.24%
2019/11/04	103.1	208.12	112.4	209.30	209.00	-9.2	8,435	-0.11%	大買/大賣/
2019/11/01	60.1	200.92	30	201.03	202.00	30.1	8,321	0.36%
2019/10/31	9.1	198.14	40	197.60	196.00	-30.9	8,247	-0.37%
2019/10/30	32.2	195.77	8	195.00	196.50	24.2	8,202	0.30%
2019/10/29	18	192.75	30	193.18	192.50	-12	8,153	-0.15%
2019/10/28	23	197.48	84	198.67	195.50	-61	8,093	-0.75%
2019/10/25	120	199.31	165	200.60	196.00	-45	7,976	-0.56%	大買/大賣/
2019/10/24	106.1	206.05	122.1	205.73	208.00	-16	7,783	-0.21%	大買/大賣/
2019/10/23	255.2	198.55	206	197.18	204.50	49.2	7,616	0.65%	大買/大賣/
2019/10/22	8	187.75	7	187.43	188.00	1	7,291	0.01%
2019/10/21	57.1	186.75	143	186.39	186.50	-86	7,455	-1.15%	大賣/
2019/10/18	23.2	188.52	10	189.40	187.50	13.2	7,610	0.17%
2019/10/17	5	186.50	14	186.29	188.00	-9	7,773	-0.12%
2019/10/16	8	184.94	16	185.28	183.50	-8	7,984	-0.10%
2019/10/15	14	182.71	38.6	183.31	183.00	-24.6	8,179	-0.30%
2019/10/14	13.2	185.70	23	185.80	185.50	-9.8	8,392	-0.12%
2019/10/09	16	182.00	272	182.75	181.00	-256	8,577	-2.98%	大賣/鉅額交易
2019/10/08	20	185.95	8	185.63	187.00	12	8,728	0.14%
2019/10/07	16	189.75	20	190.98	188.50	-4	8,873	-0.05%
2019/10/04	17.1	189.51	51	190.64	191.00	-33.9	8,924	-0.38%
2019/10/03	8.1	186.73	26.5	188.23	190.00	-18.4	8,853	-0.21%
2019/10/02	3	186.33	26	186.04	187.00	-23	8,806	-0.26%
2019/10/01	7.1	182.03	105	183.07	184.50	-97.9	8,797	-1.11%	大賣/
2019/09/27	36	177.88	14	178.14	178.00	22	8,791	0.25%
2019/09/26	106	182.59	20	183.48	182.00	86	8,861	0.97%	大買/
2019/09/25	23.1	184.64	15	184.90	186.00	8.1	8,969	0.09%
2019/09/24	25	184.70	13	185.04	184.50	12	9,037	0.13%
2019/09/23	16	184.16	23	183.91	184.00	-7	9,050	-0.08%
2019/09/20	38.1	186.41	16	186.59	185.00	22.1	9,078	0.24%
2019/09/19	25.1	189.40	30	189.37	189.00	-4.9	9,051	-0.05%
2019/09/18	26	187.40	11	188.82	186.50	15	8,947	0.17%
2019/09/17	7	186.00	33	186.03	186.50	-26	8,943	-0.29%
2019/09/16	21	183.83	37	184.73	185.50	-16	8,984	-0.18%
2019/09/12	18	188.03	11	187.36	187.50	7	9,027	0.08%
2019/09/11	20	187.35	127	186.77	188.00	-107	9,165	-1.17%	大賣/鉅額交易
2019/09/10	17	184.59	12	185.92	184.00	5	9,149	0.05%
2019/09/09	20	188.18	23.1	188.67	187.00	-3.1	9,104	-0.03%
2019/09/06	22.1	190.61	39	190.71	189.50	-16.9	9,071	-0.19%
2019/09/05	35.1	187.92	92.1	187.49	188.50	-57	9,019	-0.63%
2019/09/04	59	186.62	147	187.84	186.00	-88	9,087	-0.97%	大賣/
2019/09/03	42	190.06	175	190.19	188.50	-133	9,090	-1.46%	大賣/鉅額交易
2019/09/02	84.2	191.03	112	191.54	193.00	-27.8	9,158	-0.30%	大賣/
2019/08/30	412.1	188.15	80.2	187.82	186.00	331.9	9,151	3.63%	大買/鉅額交易
2019/08/29	211.6	181.82	144	180.45	181.00	67.6	8,927	0.76%	大買/大賣/
2019/08/28	117.2	173.40	17	173.76	174.50	100.2	8,746	1.15%	大買/
2019/08/27	29	171.40	13.1	171.68	170.50	15.9	8,712	0.18%
2019/08/26	24	169.92	13	169.73	169.00	11	8,721	0.13%
2019/08/23	188	174.50	48	174.67	174.00	140	8,719	1.61%	大買/鉅額交易
2019/08/22	214	173.37	18	174.03	172.50	196	8,672	2.26%	大買/鉅額交易
2019/08/21	28	172.29	18	171.97	171.50	10	8,625	0.12%
2019/08/20	54.1	174.09	36.1	173.63	174.50	18	8,606	0.21%
2019/08/19	30	171.37	60.7	171.73	173.00	-30.7	8,560	-0.36%
2019/08/16	14	165.32	10	165.75	165.00	4	8,546	0.05%
2019/08/15	29	162.24	8	161.50	162.50	21	8,671	0.24%
2019/08/14	15	164.23	12	164.42	163.50	3	8,845	0.03%
2019/08/13	17	161.50	8	162.38	161.00	9	8,901	0.10%
2019/08/12	13	166.46	10	165.60	166.00	3	8,947	0.03%
2019/08/08	15	164.17	27	164.72	165.00	-12	8,953	-0.13%
2019/08/07	70	164.63	66	165.56	163.50	4	8,903	0.04%
2019/08/06	42.2	155.67	26	153.21	157.00	16.2	8,777	0.18%
2019/08/05	32	158.55	38	157.68	157.00	-6	8,765	-0.07%
2019/08/02	10	164.50	57.2	164.07	164.50	-47.2	8,734	-0.54%
2019/08/01	29	166.72	11	165.77	168.00	18	8,738	0.21%
2019/07/31	7	166.21	8	166.00	166.00	-1	8,810	-0.01%
2019/07/30	32	168.95	18	168.25	167.00	14	8,860	0.16%
2019/07/29	19.2	171.31	7	171.29	171.00	12.2	8,840	0.14%
2019/07/26	11	171.23	18	171.22	171.00	-7	8,882	-0.08%
2019/07/25	21	172.00	15	171.67	172.50	6	8,846	0.07%
2019/07/24	24	172.29	55	172.17	171.50	-31	8,753	-0.35%
2019/07/23	70.1	173.46	74	174.40	174.00	-3.9	8,664	-0.05%
2019/07/22	43	172.07	68	172.86	174.50	-25	8,548	-0.29%
2019/07/19	55.1	168.93	95	169.29	172.00	-39.9	8,467	-0.47%
2019/07/18	110	164.91	76	165.25	163.00	34	8,291	0.41%	大買/
2019/07/17	108.2	172.23	24	172.08	171.00	84.2	8,060	1.04%	大買/
2019/07/16	51	181.40	116	181.29	178.00	-65	7,826	-0.83%	大賣/
2019/07/15	115	177.82	108	178.16	180.00	7	7,624	0.09%	大買/大賣/
2019/07/12	104.1	174.87	13.1	175.34	173.50	91	7,482	1.22%	大買/
2019/07/11	111.2	182.95	124.2	182.88	183.00	-13	7,361	-0.18%	大買/大賣/
2019/07/10	31	175.10	30	175.12	175.00	1	7,157	0.01%
2019/07/09	50	172.86	40	173.41	172.00	10	7,129	0.14%
2019/07/08	54	173.90	37	173.12	172.50	17	7,125	0.24%
2019/07/05	16.1	176.00	15	175.53	176.00	1.1	7,098	0.02%
2019/07/04	59	176.43	43	175.66	175.50	16	7,094	0.23%
2019/07/03	100.1	178.60	72	177.65	175.50	28.1	7,060	0.40%
2019/07/02	143.5	187.10	102.5	187.10	185.00	41	6,959	0.59%	大買/大賣/
2019/07/01	6	190.00	38	190.00	190.00	-32	6,733	-0.48%
2019/06/28	12	172.33	24	172.88	173.00	-12	6,638	-0.18%
2019/06/27	26	171.17	13	169.73	169.50	13	6,595	0.20%
2019/06/26	3.1	167.52	9.1	166.52	167.00	-6	6,590	-0.09%
2019/06/25	7.1	169.92	4	169.50	168.00	3.1	6,567	0.05%
2019/06/24	52	168.88	28	169.36	171.00	24	6,532	0.37%
2019/06/21	13	170.77	20.1	170.30	170.50	-7.1	6,497	-0.11%
2019/06/20	37.1	168.92	34.2	169.17	170.00	2.9	6,423	0.05%
2019/06/19	82.1	169.98	87	170.68	171.00	-4.9	6,341	-0.08%
2019/06/18	8	162.75	7	161.79	161.00	1	6,157	0.02%
2019/06/17	6	163.58	4	163.63	162.50	2	6,143	0.03%
2019/06/14	16.1	163.47	32	163.61	164.00	-16	6,163	-0.26%
2019/06/13	368	163.30	36.1	163.13	163.00	331.9	6,187	5.36%	大買/鉅額交易
2019/06/12	60.1	164.13	59	164.12	165.50	1.1	6,208	0.02%
2019/06/11	53	160.96	28	160.20	160.50	25	6,097	0.41%
2019/06/10	63.2	157.00	58	157.66	159.50	5.2	5,964	0.09%
2019/06/06	124	152.77	119	153.87	149.50	5	5,840	0.09%	大買/大賣/
2019/06/05	17	165.41	8	165.13	166.00	9	5,626	0.16%
2019/06/04	30	165.18	18	164.39	162.00	12	5,611	0.21%
2019/06/03	10	165.00	23	163.22	164.00	-13	5,555	-0.23%
2019/05/31	33	167.33	16	167.09	167.50	17	5,547	0.31%
2019/05/30	32.2	162.96	33	163.47	163.00	-0.8	5,429	-0.01%
2019/05/29	7.3	160.01	15	162.30	164.00	-7.7	5,374	-0.14%
2019/05/28	313.2	164.11	314	164.19	162.00	-0.9	5,328	-0.02%	大買/大賣/
2019/05/27	24	162.85	24	162.08	163.50	0	5,268	0.00%
2019/05/24	60	167.83	33	166.03	165.00	27	5,269	0.51%
2019/05/23	57.1	167.80	44	167.64	167.00	13.1	5,178	0.25%
2019/05/22	100.2	178.51	92	178.78	178.00	8.2	5,078	0.16%
2019/05/21	80	171.57	159	169.95	173.50	-79	4,960	-1.59%	大賣/
2019/05/20	28	180.57	26.2	181.90	180.00	1.8	4,779	0.04%
2019/05/17	20	189.25	15	188.93	187.50	5	4,750	0.11%
2019/05/16	50.1	197.56	78	196.97	195.00	-27.9	4,829	-0.58%
2019/05/15	96	199.17	10	200.75	200.50	86	4,841	1.78%
2019/05/14	50.1	199.10	11	195.91	202.50	39.1	4,814	0.81%
2019/05/13	17	201.09	27	201.81	200.00	-10	4,775	-0.21%
2019/05/10	55.1	213.13	55.9	214.86	211.00	-0.8	4,720	-0.02%
2019/05/09	75	217.96	75	218.01	217.50	0	4,664	0.00%
2019/05/08	69.4	217.61	48	217.81	217.00	21.4	4,657	0.46%
2019/05/07	23.2	217.37	28	217.36	221.50	-4.8	4,571	-0.10%
2019/05/06	17	203.29	21	203.21	203.50	-4	4,498	-0.09%
2019/05/03	24	204.92	40	205.01	207.00	-16	4,588	-0.35%
2019/05/02	20	201.65	6	199.92	200.00	14	4,544	0.31%
2019/04/30	4	198.75	5	199.90	201.50	-1	4,561	-0.02%
2019/04/29	3	201.00	12	199.58	200.00	-9	4,616	-0.19%
2019/04/26	20	203.23	12	203.25	199.00	8	4,671	0.17%
2019/04/25	25	203.22	31.4	204.11	204.50	-6.4	4,648	-0.14%
2019/04/24	11	198.45	11	199.05	198.00	0	4,608	0.00%
2019/04/23	14	195.32	16	195.31	195.50	-2	4,598	-0.04%
2019/04/22	5	198.50	8	198.56	198.00	-3	4,558	-0.07%
2019/04/19	3	198.33	3.4	197.98	199.50	-0.4	4,556	-0.01%
2019/04/18	18	198.50	51	198.05	198.50	-33	4,523	-0.73%
2019/04/17	10	196.10	27	197.46	195.50	-17	4,502	-0.38%
2019/04/16	8.2	194.76	34.1	195.90	195.00	-25.9	4,458	-0.58%
2019/04/15	71	195.91	34	196.40	196.00	37	4,456	0.83%
2019/04/12	29	198.76	37.4	201.12	201.00	-8.4	4,424	-0.19%
2019/04/11	23	201.24	29.1	199.95	200.00	-6.1	4,447	-0.14%
2019/04/10	7.4	195.29	7	197.07	197.50	0.4	4,415	0.01%
2019/04/09	9	194.45	13	194.81	196.50	-4	4,354	-0.09%
2019/04/08	39.4	194.60	33.3	196.00	193.00	6.1	4,330	0.14%
2019/04/03	12	199.54	12.3	200.11	200.00	-0.3	4,259	-0.01%
2019/04/02	11.4	201.10	25	201.34	200.50	-13.6	4,247	-0.32%
2019/04/01	14.5	196.17	56	197.79	196.00	-41.5	4,218	-0.98%
2019/03/29	23.1	196.70	24	195.69	198.00	-0.9	4,173	-0.02%
2019/03/28	3.6	188.86	5	189.70	190.00	-1.4	4,120	-0.03%
2019/03/27	10	190.50	6	190.58	191.00	4	4,149	0.10%
2019/03/26	9	188.94	14	189.07	191.00	-5	4,153	-0.12%
2019/03/25	6	185.17	9	186.50	190.00	-3	4,125	-0.07%
2019/03/22	5	192.10	10	191.45	191.00	-5	4,112	-0.12%
2019/03/21	3	189.50	21	188.81	190.50	-18	4,078	-0.44%
2019/03/20	7.2	186.68	6	189.33	186.00	1.2	4,077	0.03%
2019/03/19	25.1	186.84	18	187.83	187.00	7.1	4,038	0.18%
2019/03/18	49	184.50	28	186.63	188.50	21	3,989	0.53%
2019/03/15	68	180.05	59.2	177.84	179.00	8.8	3,934	0.22%
2019/03/14	57	176.04	0	0.00	176.00	57	3,816	1.49%
2019/03/13	7	176.71	26	176.06	176.50	-19	3,830	-0.50%
2019/03/12	33	176.50	16	175.16	174.00	17	3,846	0.44%
2019/03/11	57	174.22	18	178.39	178.50	39	3,934	0.99%
2019/03/08	23	174.07	11	174.14	173.00	12	3,996	0.30%
2019/03/07	13	174.31	101	172.02	172.50	-88	4,047	-2.17%	大賣/
2019/03/06	51	172.87	20	170.55	176.00	31	4,063	0.76%
2019/03/05	7	169.50	10	168.95	169.00	-3	4,033	-0.07%
2019/03/04	47	170.36	51.1	169.95	171.00	-4	4,053	-0.10%
2019/02/27	19	172.82	14	173.50	171.00	5	4,010	0.12%
2019/02/26	11	172.68	8	171.75	173.50	3	3,974	0.08%
2019/02/25	21	173.00	14	171.75	173.50	7	3,955	0.18%
2019/02/22	15	174.10	16	173.34	173.00	-1	3,950	-0.03%
2019/02/21	5	174.10	26	173.96	176.00	-21	3,917	-0.54%
2019/02/20	10	177.05	24	176.23	175.00	-14	3,891	-0.36%
2019/02/19	39	175.36	9	174.83	174.50	30	3,907	0.77%
2019/02/18	99.5	177.59	118	178.50	174.50	-18.5	3,894	-0.47%	大賣/
2019/02/15	102	174.06	72	174.35	174.50	30	3,804	0.79%	大買/
2019/02/14	8	162.81	18	162.50	163.50	-10	3,618	-0.28%
2019/02/13	0	0.00	12	160.13	159.50	-12	3,562	-0.34%
2019/02/12	9	160.83	6	161.25	161.00	3	3,566	0.08%
2019/02/11	1	158.50	21	158.83	159.50	-20	3,605	-0.55%
2019/01/30	5	157.30	24	157.54	158.00	-19	3,630	-0.52%
2019/01/29	14	158.18	32.1	156.45	157.00	-18.1	3,716	-0.49%
2019/01/28	26	154.88	6	154.17	153.00	20	3,698	0.54%
2019/01/25	13.5	153.72	373	153.81	154.50	-359.5	3,735	-9.62%	大賣/鉅額交易
2019/01/24	64	150.49	15	149.70	150.00	49	3,755	1.30%
2019/01/23	90	153.62	4	153.13	154.00	86	3,675	2.34%
2019/01/22	8	153.56	20	155.25	155.00	-12	3,730	-0.32%
2019/01/21	29	156.28	34	156.63	155.50	-5	3,802	-0.13%
2019/01/18	17	151.00	40	153.39	150.50	-23	3,791	-0.61%
2019/01/17	2	150.75	6	150.58	150.00	-4	3,804	-0.11%
2019/01/16	5	149.40	12	149.88	148.00	-7	3,837	-0.18%
2019/01/15	6	146.75	10	147.45	148.00	-4	3,818	-0.10%
2019/01/14	0	0.00	2	143.50	143.00	-2	3,823	-0.05%
2019/01/11	6	143.42	2	145.50	144.00	4	3,953	0.10%
2019/01/10	26	143.60	2	143.50	145.00	24	4,025	0.60%
2019/01/09	6	144.75	18	145.78	146.00	-12	4,044	-0.30%
2019/01/08	5	142.70	9	141.72	142.00	-4	4,006	-0.10%
2019/01/07	3	137.50	9	138.83	140.00	-6	3,988	-0.15%
2019/01/04	5	132.60	1	134.00	133.50	4	3,994	0.10%
2019/01/03	11	134.32	2	134.75	134.00	9	4,067	0.22%
2018/12/28	4	141.50	6	142.17	142.00	-2	4,086	-0.05%
2018/12/27	365	140.54	9	141.61	142.00	356	4,145	8.59%	大買/鉅額交易
2018/12/26	7	137.93	8	138.56	138.00	-1	4,154	-0.02%
2018/12/25	10	137.90	136	136.88	136.50	-126	4,170	-3.02%	大賣/鉅額交易
2018/12/24	0	0.00	4	141.63	141.50	-4	4,188	-0.10%
2018/12/22	3	139.50	4	140.25	140.00	-1	4,216	-0.02%
2018/12/21	4	140.00	0	0.00	139.00	4	4,286	0.09%
2018/12/20	4	141.75	14	142.14	142.00	-10	4,272	-0.23%
2018/12/19	3	139.83	2	139.75	139.00	1	4,235	0.02%
2018/12/18	0	0.00	1	137.50	137.50	-1	4,277	-0.02%
2018/12/17	0	0.00	1	138.00	137.50	-1	4,359	-0.02%
2018/12/14	4	137.63	1	137.50	138.00	3	4,387	0.07%
2018/12/13	7	139.86	0	0.00	138.00	7	4,412	0.16%
2018/12/12	0	0.00	3	137.67	138.50	-3	4,429	-0.07%
2018/12/11	45	137.07	7	136.36	137.00	38	4,426	0.86%
2018/12/10	7	138.14	7	138.07	138.00	0	4,426	0.00%
2018/12/07	8	138.44	16	136.72	137.50	-8	4,454	-0.18%
2018/12/06	23	136.41	10	138.90	135.00	13	4,582	0.28%
2018/12/05	11	141.23	25.4	140.91	142.00	-14.4	4,578	-0.31%
2018/12/04	69	145.71	44.1	148.06	140.50	24.9	4,575	0.54%
2018/12/03	17	137.03	98.2	138.59	143.00	-81.2	4,547	-1.79%
2018/11/30	47	129.90	7	130.36	130.00	40	4,588	0.87%
2018/11/29	23	129.54	1	127.00	127.00	22	4,537	0.48%
2018/11/28	4	130.38	23.5	129.52	131.50	-19.5	4,467	-0.44%
2018/11/27	67	126.57	2.3	127.38	128.00	64.7	4,500	1.44%
2018/11/26	1	128.00	2	128.75	127.50	-1	4,500	-0.02%
2018/11/23	0	0.00	2	125.00	126.00	-2	4,547	-0.04%
2018/11/22	9	126.06	2	127.25	125.00	7	4,600	0.15%
2018/11/21	6	124.00	6	126.67	127.00	0	4,624	0.00%
2018/11/20	1	127.00	3.3	127.00	126.00	-2.3	4,569	-0.05%
2018/11/19	3.3	127.19	2	127.75	129.00	1.3	4,603	0.03%
2018/11/16	25	126.06	15	127.30	129.00	10	4,602	0.22%
2018/11/15	3	127.67	1	128.00	129.00	2	4,548	0.04%
2018/11/14	2	130.25	14	130.46	131.00	-12	4,586	-0.26%
2018/11/13	14	129.79	1	130.00	130.00	13	4,618	0.28%
2018/11/12	1	130.00	3	130.50	130.00	-2	4,625	-0.04%
2018/11/09	3	129.67	5	131.50	133.50	-2	4,673	-0.04%
2018/11/08	9	131.33	3	132.83	130.00	6	4,681	0.13%
2018/11/07	8	134.94	17	132.82	133.00	-9	4,699	-0.19%
2018/11/06	23	132.96	107	131.46	133.00	-84	4,703	-1.79%	大賣/
2018/11/05	5	138.60	5	140.10	138.50	0	4,703	0.00%
2018/11/02	8	137.75	7	138.79	138.50	1	4,763	0.02%
2018/11/01	15	136.90	7	138.07	138.00	8	4,898	0.16%
2018/10/31	7	136.00	8	137.13	136.50	-1	4,860	-0.02%
2018/10/30	3	130.33	16	132.50	135.00	-13	4,816	-0.27%
2018/10/29	17	127.59	7	127.43	126.50	10	4,747	0.21%
2018/10/26	7	134.36	3	135.67	133.00	4	4,656	0.09%
2018/10/25	5	134.40	4	135.88	133.00	1	4,619	0.02%
2018/10/24	3	137.33	8	137.75	137.50	-5	4,550	-0.11%
2018/10/23	6	135.50	5	135.10	135.00	1	4,494	0.02%
2018/10/22	19	138.68	1	136.50	139.50	18	4,501	0.40%
2018/10/19	14	137.11	12	135.38	139.50	2	4,467	0.04%
2018/10/18	3	135.00	8	136.94	134.50	-5	4,342	-0.12%
2018/10/17	2.1	132.50	14	131.86	132.00	-11.9	4,261	-0.28%
2018/10/16	8	128.38	2	130.50	127.00	6	4,233	0.14%
2018/10/15	7	128.07	3	128.83	129.00	4	4,219	0.09%
2018/10/12	2	125.50	7	126.57	127.00	-5	4,211	-0.12%
2018/10/11	12	124.29	3	123.50	123.50	9	4,213	0.21%
2018/10/09	5	134.30	10	135.30	137.00	-5	4,134	-0.12%
2018/10/08	8	135.94	5	135.00	133.00	3	4,119	0.07%
2018/10/05	4	142.38	4	142.75	143.00	0	4,043	0.00%
2018/10/04	12	145.13	18	143.64	146.00	-6	4,007	-0.15%
2018/10/03	4	142.88	4	144.25	142.50	0	3,975	0.00%
2018/10/02	4.1	145.35	0	0.00	144.00	4.1	3,976	0.10%
2018/10/01	6	147.50	1	147.00	147.50	5	3,960	0.13%
2018/09/28	2	148.75	5	150.40	151.00	-3	3,948	-0.08%
2018/09/26	10	146.45	0	0.00	146.00	10	3,892	0.26%
2018/09/25	10	147.15	2	148.50	147.00	8	3,883	0.21%
2018/09/21	0	0.00	6	152.50	153.50	-6	3,834	-0.16%
2018/09/20	15	148.40	2	148.50	147.50	13	3,765	0.35%
2018/09/19	1	147.50	2	148.50	149.00	-1	3,766	-0.03%
2018/09/18	3	150.00	13	149.50	148.50	-10	3,743	-0.27%
2018/09/17	2.1	147.52	1	148.00	147.50	1.1	3,712	0.03%
2018/09/14	2	150.75	4	149.75	150.00	-2	3,720	-0.05%
2018/09/13	4	148.13	2	149.50	150.00	2	3,719	0.05%
2018/09/12	41	146.02	29	146.05	146.00	12	3,674	0.33%
2018/09/11	57	157.51	12	157.38	158.50	45	3,555	1.27%
2018/09/10	19	154.92	6	156.50	156.50	13	3,569	0.36%
2018/09/07	26	157.69	26	157.63	154.50	0	3,671	0.00%
2018/09/06	12	153.58	29	152.64	153.50	-17	3,662	-0.46%
2018/09/05	8	148.50	9	149.00	147.00	-1	3,513	-0.03%
2018/09/04	3	145.33	0	0.00	145.00	3	3,489	0.09%
2018/09/03	2	148.25	4.1	146.17	147.00	-2.1	3,492	-0.06%
2018/08/30	4	149.38	23	149.37	151.50	-19	3,506	-0.54%
2018/08/29	4	151.50	1	151.50	153.50	3	3,488	0.09%
2018/08/28	3	155.00	4	153.00	155.00	-1	3,447	-0.03%
2018/08/27	1	148.00	2	147.75	151.00	-1	3,404	-0.03%
2018/08/24	24	148.04	5	147.40	147.00	19	3,415	0.56%
2018/08/23	2	150.50	31	149.84	152.00	-29	3,429	-0.85%
2018/08/22	4	151.38	2	151.25	151.50	2	3,426	0.06%
2018/08/21	3	151.83	1	152.00	152.00	2	3,396	0.06%
2018/08/20	1	148.50	1	150.00	150.00	0	3,336	0.00%
2018/08/17	2	150.00	3	149.83	149.50	-1	3,309	-0.03%
2018/08/16	1	149.50	1.2	147.42	149.00	-0.2	3,296	-0.01%
2018/08/15	14	151.50	11	150.64	150.00	3	3,262	0.09%
2018/08/14	18	154.83	8	155.56	155.00	10	3,210	0.31%
2018/08/13	5	155.30	7	157.36	155.00	-2	3,127	-0.06%
2018/08/10	10	157.90	21	157.67	159.00	-11	3,063	-0.36%
2018/08/09	17	153.18	15	153.83	154.50	2	2,963	0.07%
2018/08/08	26	152.44	64	151.68	152.00	-38	2,865	-1.33%
2018/08/07	2	141.25	0	0.00	142.00	2	2,678	0.07%
2018/08/06	5	144.40	3	145.17	145.00	2	2,662	0.08%
2018/08/03	4	143.00	6	143.25	143.00	-2	2,683	-0.07%
2018/08/02	4	142.13	4	141.88	143.00	0	2,725	0.00%
2018/08/01	7	143.50	6	144.33	143.50	1	2,812	0.04%
2018/07/31	2	145.75	1	146.50	148.00	1	2,811	0.04%
2018/07/30	2	147.25	0	0.00	146.50	2	2,825	0.07%
2018/07/27	7	145.71	1	148.00	146.50	6	2,834	0.21%
2018/07/26	1	145.00	0	0.00	144.50	1	2,811	0.04%
2018/07/25	1	144.00	0	0.00	143.00	1	2,796	0.04%
2018/07/24	0	0.00	1	143.50	143.50	-1	2,799	-0.04%
2018/07/23	11	142.73	1	144.00	143.00	10	2,802	0.36%
2018/07/20	3	143.00	3	142.50	143.00	0	2,799	0.00%
2018/07/19	16	143.81	12	144.46	144.50	4	2,787	0.14%
2018/07/18	5	141.70	23	143.80	144.00	-18	2,776	-0.65%
2018/07/17	0	0.00	3	138.33	138.50	-3	2,735	-0.11%
2018/07/16	2	133.00	10	132.70	136.50	-8	2,725	-0.29%
2018/07/13	9	134.11	0	0.00	134.00	9	2,764	0.33%
2018/07/12	4	133.00	3	132.00	135.00	1	2,762	0.04%
2018/07/11	4	136.50	0	0.00	138.50	4	2,745	0.15%
2018/07/10	0	0.00	1	140.00	140.00	-1	2,738	-0.04%
2018/07/05	1	136.50	7	137.29	136.50	-6	2,715	-0.22%
2018/07/04	0	0.00	7	137.57	138.50	-7	2,722	-0.26%
2018/07/03	0	0.00	4	137.00	136.00	-4	2,745	-0.15%
2018/06/29	1	136.00	0	0.00	137.50	1	2,736	0.04%
2018/06/28	2	134.00	3	133.33	133.00	-1	2,705	-0.04%
2018/06/26	2	137.00	1	139.00	139.50	1	2,702	0.04%
2018/06/25	0	0.00	1	136.50	137.50	-1	2,742	-0.04%
2018/06/22	9	137.61	0	0.00	136.50	9	2,729	0.33%
2018/06/20	5	140.00	6	139.92	140.50	-1	2,727	-0.04%
2018/06/19	16	138.44	11	138.55	141.50	5	2,798	0.18%
2018/06/15	4	145.00	4	143.75	146.00	0	2,775	0.00%
2018/06/14	34.1	149.56	36	149.82	145.00	-1.9	2,643	-0.07%
2018/06/13	2	144.25	0	0.00	146.00	2	2,519	0.08%
2018/06/12	47	142.20	2	143.50	143.50	45	2,577	1.75%
2018/06/11	64	146.24	7	146.21	145.00	57	2,586	2.20%
2018/06/08	7	145.57	6	144.83	145.50	1	2,640	0.04%
2018/06/07	26	145.10	33.1	147.47	147.00	-7.1	2,671	-0.27%
2018/06/06	6	141.75	8	141.50	142.00	-2	2,587	-0.08%
2018/06/05	2	139.50	2	138.50	139.00	0	2,547	0.00%
2018/06/04	2	137.75	1	138.00	137.50	1	2,620	0.04%
2018/06/01	0	0.00	1	137.00	137.00	-1	2,647	-0.04%
2018/05/31	1	134.00	0	0.00	135.50	1	2,658	0.04%
2018/05/30	1	136.00	1	136.00	135.50	0	2,628	0.00%
2018/05/29	1	135.50	0	0.00	136.00	1	2,617	0.04%
2018/05/28	0	0.00	1	137.00	138.00	-1	2,643	-0.04%
2018/05/25	1	136.50	3	138.00	137.00	-2	2,707	-0.07%
2018/05/24	2	137.50	4	134.88	136.00	-2	2,736	-0.07%
2018/05/23	4	137.88	3	138.17	136.50	1	2,829	0.04%
2018/05/22	0	0.00	2	136.75	136.00	-2	2,864	-0.07%
2018/05/21	5	136.70	1	136.00	136.50	4	2,905	0.14%
2018/05/18	1	136.00	4	136.38	135.50	-3	2,913	-0.10%
2018/05/17	3	138.83	3	138.83	138.00	0	2,952	0.00%
2018/05/16	0	0.00	20	137.98	138.00	-20	2,977	-0.67%
2018/05/15	3	136.83	3	137.67	137.00	0	3,127	0.00%
2018/05/14	4	137.13	6	136.92	137.00	-2	3,256	-0.06%
2018/05/11	2	135.00	10	135.60	136.50	-8	3,421	-0.23%
2018/05/10	4	133.63	6	133.50	133.50	-2	3,648	-0.05%
2018/05/09	5	131.30	58.3	132.66	133.50	-53.3	3,715	-1.43%
2018/05/08	0.3	123.50	0	0.00	122.00	0.3	3,738	0.01%
2018/05/07	5	121.00	0	0.00	121.50	5	3,762	0.13%
2018/05/04	0	0.00	3	123.50	125.00	-3	3,779	-0.08%
2018/05/03	4	122.50	0	0.00	122.00	4	3,828	0.10%
2018/05/02	0	0.00	2	125.00	124.50	-2	3,842	-0.05%
2018/04/30	3	123.67	20	125.00	125.00	-17	3,885	-0.44%
2018/04/27	1	123.00	1	125.00	125.00	0	3,928	0.00%
2018/04/26	0	0.00	2	126.00	124.00	-2	3,971	-0.05%
2018/04/25	2	124.50	21	124.79	125.50	-19	4,076	-0.47%
2018/04/24	2	123.50	2	123.00	124.50	0	4,190	0.00%
2018/04/23	12	125.00	77	126.72	126.00	-65	4,232	-1.54%
2018/04/19	4	128.25	1	128.00	128.00	3	4,526	0.07%
2018/04/18	7	125.64	1	125.00	125.50	6	4,468	0.13%
2018/04/17	10	125.50	0	0.00	126.00	10	4,454	0.22%
2018/04/16	12	126.00	0	0.00	126.00	12	4,443	0.27%
2018/04/12	1	128.00	5	128.50	128.50	-4	4,432	-0.09%
2018/04/11	11	129.05	5	129.00	129.00	6	4,447	0.13%
2018/04/03	6	129.42	0	0.00	128.50	6	4,376	0.14%
2018/03/30	3	131.50	0	0.00	132.00	3	4,361	0.07%
2018/03/29	1	130.50	0	0.00	132.00	1	4,350	0.02%
2018/03/28	9	130.33	1	132.00	129.50	8	4,305	0.19%
2018/03/27	24	135.46	6	135.42	135.50	18	4,255	0.42%
2018/03/26	3	134.33	11	134.50	135.00	-8	4,247	-0.19%
2018/03/23	15	133.20	10	133.45	133.00	5	4,234	0.12%
2018/03/22	5	136.80	15	137.40	136.50	-10	4,206	-0.24%
2018/03/21	2	135.50	2	134.50	134.00	0	4,093	0.00%
2018/03/20	7	135.29	4	137.00	135.50	3	4,060	0.07%
2018/03/19	8	137.63	15	137.93	138.00	-7	4,056	-0.17%
2018/03/16	15	137.80	32	139.05	139.50	-17	4,042	-0.42%
2018/03/15	5	139.00	15	138.87	138.00	-10	3,958	-0.25%
2018/03/14	2	138.00	50.1	137.23	138.50	-48.1	3,920	-1.23%
2018/03/13	13	133.42	11.1	134.73	135.00	1.9	3,844	0.05%
2018/03/12	1	132.50	10	131.00	131.50	-9	3,796	-0.24%
2018/03/09	0	0.00	23	130.93	131.00	-23	3,800	-0.61%
2018/03/08	15	132.70	21	132.50	130.00	-6	3,808	-0.16%
2018/03/07	0	0.00	4	130.63	129.00	-4	3,724	-0.11%
2018/03/06	5	129.50	2	129.50	129.50	3	3,725	0.08%
2018/03/05	0	0.00	5	128.90	128.00	-5	3,738	-0.13%
2018/03/02	18	126.86	7	127.21	128.50	11	3,629	0.30%
2018/03/01	1	127.50	11	128.36	128.00	-10	3,608	-0.28%
2018/02/27	5	129.00	7	128.50	126.50	-2	3,574	-0.06%
2018/02/26	1	129.00	11	129.14	129.00	-10	3,518	-0.28%
2018/02/23	201	127.11	11	127.05	127.50	190	3,511	5.41%	大買/鉅額交易
2018/02/22	15	126.73	11.2	126.27	126.00	3.8	3,499	0.11%
2018/02/21	5	124.50	8	124.50	125.50	-3	3,441	-0.09%
2018/02/12	8	121.44	0	0.00	121.00	8	3,403	0.24%
2018/02/09	3	119.83	1	119.00	121.00	2	3,385	0.06%
2018/02/08	400	122.49	8	122.56	122.00	392	3,330	11.77%	大買/鉅額交易
2018/02/07	60	121.74	65	121.75	121.50	-5	3,289	-0.15%
2018/02/06	33	123.35	29	123.60	124.50	4	3,121	0.13%
2018/02/05	57	131.28	43	128.91	131.00	14	2,986	0.47%
2018/02/02	71	128.44	175	128.55	130.50	-104	2,839	-3.66%	大賣/鉅額交易
2018/02/01	52	121.94	17	124.21	122.50	35	2,601	1.35%
2018/01/31	8	122.50	13	123.73	122.50	-5	2,555	-0.20%
2018/01/30	27	121.61	18.5	122.92	122.00	8.5	2,420	0.35%
2018/01/29	16	124.19	7	123.93	124.00	9	2,375	0.38%
2018/01/26	32	124.44	10	124.45	125.50	22	2,320	0.95%
2018/01/25	6	123.25	3	123.33	123.00	3	2,243	0.13%
2018/01/24	2	124.00	0	0.00	124.50	2	2,211	0.09%
2018/01/23	2	124.00	2	124.50	125.00	0	2,172	0.00%
2018/01/22	5	123.30	27	124.44	125.00	-22	2,134	-1.03%
2018/01/19	39	123.77	41	125.06	123.50	-2	2,076	-0.10%
2018/01/18	12	129.92	35	129.17	128.00	-23	1,964	-1.17%
2018/01/17	14	126.86	23	126.33	126.50	-9	1,851	-0.49%
2018/01/16	33	127.48	40	127.58	126.00	-7	1,780	-0.39%
2018/01/15	44.5	120.40	17.1	120.03	120.50	27.4	1,547	1.77%
2018/01/11	7	115.93	4	116.50	116.00	3	1,439	0.21%
2018/01/10	3	116.00	0	0.00	115.50	3	1,450	0.21%
2018/01/09	7	115.50	9	115.00	115.50	-2	1,450	-0.14%
2018/01/08	8	116.81	51	117.00	116.00	-43	1,453	-2.96%
2018/01/05	18	117.86	8	117.81	117.50	10	1,443	0.69%
2018/01/04	5.2	115.52	3	116.17	116.50	2.2	1,419	0.15%
2018/01/03	2	115.00	0	0.00	115.50	2	1,429	0.14%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－28天前

聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文

台股創高兩萬點震盪全民此時解定存押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨聯發科聯電聯詠長榮Anue鉅亨－2024/03/17

...詳全文

〈聯詠法說〉Q1進入傳統淡季營收估季減8-12%Anue鉅亨－2024/02/06

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

台新 券商分點個股進出 台新 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析