聯詠 (3034)-群益金鼎券商分點個股進出

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－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	36	620.48	50.2	616.06	625.00	-14.3	5,641	-0.25%
2024/04/26	10.8	603.07	25.1	607.32	603.00	-14.3	5,594	-0.26%
2024/04/25	15.2	597.72	14.4	600.06	597.00	0.8	5,590	0.01%
2024/04/24	17.2	595.93	6.1	594.39	601.00	11.1	5,585	0.20%
2024/04/23	2.6	584.17	7	580.14	583.00	-4.4	5,663	-0.08%
2024/04/22	24	575.71	63	580.86	574.00	-39	5,682	-0.69%
2024/04/19	204.1	592.54	114.6	592.00	588.00	89.5	5,753	1.56%	大買/大賣/
2024/04/18	13	615.85	20.2	616.63	615.00	-7.2	5,712	-0.13%
2024/04/17	59	613.65	85	620.14	621.00	-26	5,682	-0.46%
2024/04/16	115.1	606.98	86.2	604.61	602.00	28.9	5,653	0.51%	大買/
2024/04/15	20.2	621.32	49	617.76	618.00	-28.8	5,615	-0.51%
2024/04/12	79.5	634.38	14	624.94	630.00	65.5	5,612	1.17%
2024/04/11	218.1	612.56	16.4	604.24	615.00	201.7	5,546	3.64%	大買/鉅額交易
2024/04/10	77.7	608.18	17.1	604.48	606.00	60.6	5,528	1.10%
2024/04/09	30.5	594.37	62.1	593.54	596.00	-31.6	5,510	-0.57%
2024/04/08	120.1	593.75	7	590.86	591.00	113.1	5,484	2.06%	大買/鉅額交易
2024/04/03	0	0.00	14.2	593.51	596.00	-14.2	5,469	-0.26%
2024/04/02	0.1	593.29	33	594.09	594.00	-32.9	5,465	-0.60%
2024/04/01	14.2	592.71	12	591.11	589.00	2.2	5,470	0.04%
2024/03/29	13.3	604.47	14	600.13	604.00	-0.7	5,439	-0.01%
2024/03/28	2.5	593.69	16.5	592.67	589.00	-14	5,347	-0.26%
2024/03/27	359.8	589.21	3	592.97	591.00	356.7	5,350	6.67%	大買/鉅額交易
2024/03/26	2.4	579.49	19.5	580.10	583.00	-17.1	5,435	-0.31%
2024/03/25	13	588.00	15.3	587.73	589.00	-2.3	5,432	-0.04%
2024/03/22	28	591.96	70.4	591.39	594.00	-42.4	5,462	-0.78%
2024/03/21	54	596.26	35.1	595.15	596.00	18.9	5,462	0.35%
2024/03/20	24.5	602.76	22	604.09	595.00	2.5	5,459	0.05%
2024/03/19	273	598.96	17	596.35	596.00	256	5,427	4.72%	大買/鉅額交易
2024/03/18	16.6	595.90	28.1	605.61	605.00	-11.5	5,375	-0.21%
2024/03/15	26.2	573.57	84	570.82	570.00	-57.8	5,260	-1.10%
2024/03/14	89.1	575.38	73	574.55	576.00	16.1	5,232	0.31%
2024/03/13	46.2	583.19	45.1	583.85	584.00	1.1	5,167	0.02%
2024/03/12	47	587.15	8.1	587.37	594.00	39	5,090	0.77%
2024/03/11	372.1	582.38	201.5	582.53	582.00	170.7	5,075	3.36%	大買/大賣/鉅額交易
2024/03/08	211.2	610.74	234.2	605.00	592.00	-23	5,034	-0.46%	大買/大賣/
2024/03/07	127.2	596.08	66.2	596.84	598.00	61	4,848	1.26%	大買/
2024/03/06	54.1	590.95	32.3	586.30	594.00	21.9	4,762	0.46%
2024/03/05	13.2	591.48	21.7	590.63	593.00	-8.5	4,723	-0.18%
2024/03/04	69.1	593.19	74.1	591.94	592.00	-5	4,737	-0.11%
2024/03/01	59	606.07	12.1	605.22	599.00	46.9	4,684	1.00%
2024/02/29	27	601.52	34	598.59	601.00	-7	4,678	-0.15%
2024/02/27	122	601.57	86.1	598.49	605.00	35.9	4,587	0.78%	大買/
2024/02/26	33.1	584.73	30	582.43	584.00	3.1	4,417	0.07%
2024/02/23	56.1	586.69	44.4	582.27	580.00	11.7	4,406	0.27%
2024/02/22	231.9	577.86	40.1	573.85	584.00	191.8	4,351	4.41%	大買/鉅額交易
2024/02/21	73.1	569.55	132.1	570.18	569.00	-59	4,296	-1.37%	大賣/
2024/02/20	30.7	592.70	162.1	593.38	587.00	-131.4	4,234	-3.10%	大賣/鉅額交易
2024/02/19	175.4	539.17	6.4	529.53	550.00	169.1	4,004	4.22%	大買/鉅額交易
2024/02/16	44.5	512.65	7.3	511.04	514.00	37.2	3,854	0.97%
2024/02/15	5	501.00	3	505.33	506.00	2	3,843	0.05%
2024/02/05	77	501.52	87	498.71	506.00	-10	3,779	-0.26%
2024/02/02	87	514.77	6	514.33	515.00	81	3,707	2.18%
2024/02/01	2	516.00	5	514.80	515.00	-3	3,753	-0.08%
2024/01/31	10	509.60	69	505.58	511.00	-59	3,915	-1.51%
2024/01/30	24	508.79	27	511.81	508.00	-3	3,942	-0.08%
2024/01/29	10	520.10	41	518.51	520.00	-31	3,997	-0.78%
2024/01/26	15	518.74	96.3	519.38	520.00	-81.2	4,039	-2.01%
2024/01/25	3	527.33	7	526.43	528.00	-4	4,121	-0.10%
2024/01/24	4	525.50	6.1	523.18	526.00	-2.1	4,273	-0.05%
2024/01/23	4	521.98	31.7	518.77	523.00	-27.6	4,352	-0.63%
2024/01/22	42.1	515.00	71	515.91	518.00	-28.8	4,469	-0.65%
2024/01/19	54.2	513.06	28.5	511.99	515.00	25.7	4,453	0.58%
2024/01/18	12.1	511.74	11.1	508.01	513.00	1	4,453	0.02%
2024/01/17	81.1	511.96	14.1	513.16	511.00	67	4,449	1.51%
2024/01/16	52.2	530.96	27	532.04	533.00	25.2	4,326	0.58%
2024/01/15	151	531.27	33.2	529.72	534.00	117.8	4,300	2.74%	大買/鉅額交易
2024/01/12	19	507.84	22.1	505.37	510.00	-3	4,195	-0.07%
2024/01/11	14.1	501.64	11	503.27	502.00	3	4,163	0.07%
2024/01/10	2	501.49	4	498.75	502.00	-2	4,206	-0.05%
2024/01/09	177	501.33	24	499.69	500.00	153	4,215	3.63%	大買/鉅額交易
2024/01/08	219	500.48	8	499.31	500.00	211	4,202	5.02%	大買/鉅額交易
2024/01/05	47	490.16	20	490.78	490.00	27	4,174	0.65%
2024/01/04	295	494.26	35.3	496.84	495.00	259.7	4,149	6.26%	大買/鉅額交易
2024/01/03	90.1	499.67	18	501.19	499.50	72.1	4,169	1.73%
2024/01/02	151	510.66	158	510.87	510.00	-7	4,174	-0.17%	大買/大賣/
2023/12/29	1	511.00	12.1	513.56	517.00	-11.1	4,184	-0.27%
2023/12/28	3.1	510.29	50.1	510.38	510.00	-47	4,190	-1.12%
2023/12/27	6	514.50	10	510.10	511.00	-4	4,209	-0.10%
2023/12/26	17	506.76	5.1	509.38	510.00	11.9	4,208	0.28%
2023/12/25	7	504.00	197.1	501.87	504.00	-190.1	4,266	-4.46%	大賣/鉅額交易
2023/12/22	6	499.67	10	503.40	506.00	-4	4,297	-0.09%
2023/12/21	33.2	496.28	219	496.12	494.50	-185.8	4,277	-4.34%	大賣/鉅額交易
2023/12/20	322	513.59	14	511.22	514.00	308	4,182	7.36%	大買/鉅額交易
2023/12/19	27	510.85	24	512.62	510.00	3	4,139	0.07%
2023/12/18	12	519.50	17.1	517.60	519.00	-5.1	4,103	-0.12%
2023/12/15	76	515.28	13	515.18	515.00	63	4,107	1.53%
2023/12/14	14	515.93	56	510.43	516.00	-42	4,117	-1.02%
2023/12/13	862	514.93	22	512.14	517.00	840	4,121	20.38%	大買/鉅額交易
2023/12/12	1	513.00	118	511.79	514.00	-117	4,211	-2.78%	大賣/鉅額交易
2023/12/11	3	509.67	11	505.64	510.00	-8	4,255	-0.19%
2023/12/08	11	508.64	16.1	508.95	508.00	-5.1	4,290	-0.12%
2023/12/07	29	508.41	8.2	507.92	509.00	20.8	4,317	0.48%
2023/12/06	41	508.46	51	508.32	511.00	-10	4,337	-0.23%
2023/12/05	45	503.20	23	505.65	503.00	22	4,352	0.50%
2023/12/04	24	512.29	36	509.19	514.00	-12	4,355	-0.28%
2023/12/01	330	509.77	21.3	510.75	510.00	308.7	4,355	7.09%	大買/鉅額交易
2023/11/30	43	510.28	26	507.81	511.00	17	4,405	0.39%
2023/11/29	12	512.33	115	511.19	512.00	-103	4,390	-2.35%	大賣/鉅額交易
2023/11/28	111	500.12	31.1	499.61	502.00	79.9	4,341	1.84%	大買/
2023/11/27	536	510.11	16.3	508.48	503.00	519.7	4,321	12.03%	大買/鉅額交易
2023/11/24	16.2	500.16	4	500.00	500.00	12.2	4,229	0.29%
2023/11/23	3.1	497.31	5.4	497.28	496.00	-2.4	4,216	-0.06%
2023/11/22	21.5	497.64	0	495.00	499.00	21.5	4,209	0.51%
2023/11/21	0	0.00	2	494.01	492.50	-2	4,203	-0.05%
2023/11/20	1	497.50	1.7	497.93	491.50	-0.7	4,188	-0.02%
2023/11/17	0	0.00	7.5	488.04	495.00	-7.5	4,146	-0.18%
2023/11/16	2.5	486.40	2.9	484.07	485.00	-0.4	4,126	-0.01%
2023/11/15	6.1	493.60	95	494.58	491.50	-88.9	4,129	-2.15%
2023/11/14	11	489.59	11.3	488.37	489.00	-0.3	4,123	-0.01%
2023/11/13	34.3	488.56	40	487.24	487.50	-5.7	4,126	-0.14%
2023/11/10	20	480.78	20	479.18	481.50	0	4,149	0.00%
2023/11/09	2.1	485.30	12	482.83	483.00	-9.9	4,136	-0.24%
2023/11/08	50.5	472.94	27.3	475.55	477.50	23.2	4,101	0.56%
2023/11/07	196.3	499.13	26	496.87	499.00	170.4	3,946	4.32%	大買/鉅額交易
2023/11/06	94.1	492.44	3.7	492.83	496.00	90.4	3,928	2.30%
2023/11/03	62.1	483.00	22.8	480.70	478.00	39.3	3,984	0.99%
2023/11/02	64.7	479.97	37.4	478.22	485.00	27.3	3,998	0.68%
2023/11/01	236.7	467.27	15.3	465.22	470.00	221.5	3,903	5.67%	大買/鉅額交易
2023/10/31	419	456.25	9.1	453.23	454.50	409.9	3,765	10.89%	大買/鉅額交易
2023/10/30	68	450.46	21	447.86	452.00	47	3,723	1.26%
2023/10/27	102.5	431.91	0	0.00	432.00	102.5	3,656	2.80%	大買/鉅額交易
2023/10/26	21.1	429.86	24.4	430.00	429.50	-3.3	3,737	-0.09%
2023/10/25	21.4	437.08	5.3	438.44	435.50	16.1	3,729	0.43%
2023/10/24	23.2	429.53	11	428.41	429.50	12.2	3,730	0.33%
2023/10/23	20.1	430.68	22.4	436.08	430.50	-2.3	3,741	-0.06%
2023/10/20	14.9	439.28	18.1	437.22	440.00	-3.2	3,732	-0.09%
2023/10/19	20.5	438.19	18	436.84	438.50	2.5	3,726	0.07%
2023/10/18	94	434.88	9	434.61	436.00	85	3,727	2.28%
2023/10/17	12	429.67	13	430.07	430.00	-1	3,696	-0.03%
2023/10/16	33	431.41	17	427.91	431.50	16	3,725	0.43%
2023/10/13	0	0.00	0	437.50	436.50	0	3,751	0.00%
2023/10/12	34	431.75	31.4	432.45	432.00	2.6	3,779	0.07%
2023/10/11	4.2	435.91	3.4	434.30	437.00	0.8	3,800	0.02%
2023/10/06	24.6	431.69	40.7	435.58	431.50	-16.1	3,805	-0.42%
2023/10/05	12.1	438.95	718.3	439.64	440.50	-706.2	3,818	-18.49%	大賣/鉅額交易
2023/10/04	2.3	428.20	13.3	426.59	431.50	-11	3,940	-0.28%
2023/10/03	8.1	433.72	8.1	434.60	431.00	0	4,018	0.00%
2023/10/02	19.7	424.99	6.1	423.26	428.00	13.5	4,057	0.33%
2023/09/28	35.1	423.60	775.3	422.55	423.00	-740.2	4,132	-17.91%	大賣/鉅額交易
2023/09/27	64.2	426.99	31	425.10	429.50	33.2	4,124	0.81%
2023/09/26	27.1	427.51	42	431.53	427.00	-14.9	4,171	-0.36%
2023/09/25	16.2	439.00	11	436.69	440.00	5.2	4,230	0.12%
2023/09/22	1	434.50	0.2	435.24	437.50	0.8	4,408	0.02%
2023/09/21	22.2	432.88	1.2	430.66	433.00	21	4,432	0.47%
2023/09/20	33.1	431.88	23.1	436.11	431.50	10	4,435	0.23%
2023/09/19	59.2	445.02	23.6	440.61	445.50	35.6	4,420	0.81%
2023/09/18	21.6	448.95	29	454.79	447.50	-7.3	4,366	-0.17%
2023/09/15	332.1	458.58	52.1	462.02	464.00	280	4,354	6.43%	大買/鉅額交易
2023/09/14	32	447.27	10	441.90	449.50	22	4,251	0.52%
2023/09/13	180.8	437.77	6.1	436.44	438.50	174.7	4,220	4.14%	大買/鉅額交易
2023/09/12	6.5	430.60	47	425.94	434.00	-40.5	4,251	-0.95%
2023/09/11	46.6	428.58	10	429.35	428.50	36.6	4,290	0.85%
2023/09/08	7.5	426.74	0.3	423.20	427.50	7.1	4,306	0.17%
2023/09/07	317.2	427.92	51.3	428.84	427.00	265.9	4,318	6.16%	大買/鉅額交易
2023/09/06	58.2	424.84	1.4	422.73	425.00	56.8	4,323	1.31%
2023/09/05	87	420.53	6.2	420.11	422.00	80.9	4,359	1.86%
2023/09/04	11.5	410.36	30	408.92	410.50	-18.5	4,345	-0.43%
2023/09/01	0.2	402.96	6.1	403.58	403.00	-5.9	4,384	-0.14%
2023/08/31	10.3	400.07	11	403.05	399.50	-0.7	4,409	-0.02%
2023/08/30	11.2	397.01	0	397.83	397.00	11.2	4,432	0.25%
2023/08/29	12	395.46	1	395.91	395.50	11	4,477	0.25%
2023/08/28	1	394.02	7	395.58	393.50	-6	4,499	-0.13%
2023/08/25	1	389.03	3	393.67	392.50	-2	4,561	-0.04%
2023/08/24	2	387.00	2	389.50	390.00	0	4,589	0.00%
2023/08/23	0	0.00	2	385.00	385.00	-2	4,611	-0.04%
2023/08/22	2	382.01	4	384.63	382.50	-2	4,647	-0.04%
2023/08/21	17.1	381.62	5	381.40	381.50	12.1	4,705	0.26%
2023/08/18	12	386.84	0	0.00	386.00	12	4,698	0.26%
2023/08/17	12	387.87	2	385.00	388.50	10	4,666	0.21%
2023/08/16	75	387.49	0.9	388.50	389.50	74.1	4,668	1.59%
2023/08/15	89	391.38	3	391.33	390.00	86	4,641	1.85%
2023/08/14	111	390.24	64	391.70	390.50	47	4,662	1.01%	大買/
2023/08/11	71	396.63	1	399.00	395.00	70	4,734	1.48%
2023/08/10	15	394.73	0	0.00	393.50	15	4,734	0.32%
2023/08/09	32.2	398.34	11	402.22	397.00	21.2	4,776	0.44%
2023/08/08	11.1	417.49	2.2	419.25	417.50	8.9	4,665	0.19%
2023/08/07	1.3	426.81	3	423.67	427.50	-1.7	4,666	-0.04%
2023/08/04	133	426.71	0.5	428.60	425.00	132.5	4,827	2.75%	大買/鉅額交易
2023/08/02	3.4	430.45	0.8	435.18	432.00	2.5	4,873	0.05%
2023/08/01	28.1	438.73	124.3	431.34	437.00	-96.2	4,858	-1.98%	大賣/
2023/07/31	8.4	425.68	213.3	430.65	424.00	-204.9	4,766	-4.30%	大賣/鉅額交易
2023/07/28	42.9	413.47	444.2	413.88	416.50	-401.3	4,695	-8.55%	大賣/鉅額交易
2023/07/27	2.1	406.49	301	412.27	415.00	-298.9	4,685	-6.38%	大賣/鉅額交易
2023/07/26	0	0.00	215.1	408.75	406.50	-215.1	4,686	-4.59%	大賣/鉅額交易
2023/07/25	1.4	410.93	230	410.65	408.00	-228.7	4,725	-4.84%	大賣/鉅額交易
2023/07/24	0	407.50	1	405.60	405.50	-1	4,766	-0.02%
2023/07/21	1	405.00	0	0.00	408.00	1	4,817	0.02%
2023/07/20	0	0.00	17	408.38	409.50	-17	4,892	-0.35%
2023/07/19	2.4	412.72	16	406.54	404.50	-13.7	4,897	-0.28%
2023/07/18	1.1	410.05	3.9	410.51	410.00	-2.9	4,879	-0.06%
2023/07/17	5.1	406.73	41	406.66	406.00	-35.9	4,856	-0.74%
2023/07/14	1	410.50	67.3	409.35	409.00	-66.3	4,847	-1.37%
2023/07/13	0.1	398.08	50	398.32	399.00	-49.9	4,821	-1.04%
2023/07/12	8.3	392.43	102.2	394.46	394.50	-93.8	4,776	-1.96%	大賣/
2023/07/11	6.1	398.65	90	400.30	397.00	-83.9	4,752	-1.77%
2023/07/10	73	433.65	2.4	435.54	430.50	70.7	4,636	1.52%
2023/07/07	0.2	435.65	91	431.80	435.50	-90.8	4,596	-1.98%
2023/07/06	84	435.43	15	433.36	435.50	69	4,631	1.49%
2023/07/05	39.1	437.89	25.7	441.51	438.50	13.4	4,588	0.29%
2023/07/04	17.2	439.52	31.4	437.46	440.50	-14.3	4,554	-0.31%
2023/07/03	52.1	423.55	457.2	423.00	425.00	-405.1	4,576	-8.85%	大賣/鉅額交易
2023/06/30	140.4	427.77	266.2	426.60	426.50	-125.8	4,613	-2.73%	大買/大賣/鉅額交易
2023/06/29	10.8	461.46	28.6	456.86	456.00	-17.8	4,464	-0.40%
2023/06/28	7.2	456.32	1	459.00	459.00	6.2	4,539	0.14%
2023/06/27	17.6	454.64	129	453.47	452.00	-111.4	4,546	-2.45%	大賣/鉅額交易
2023/06/26	3	449.33	4	449.00	450.00	-1	4,538	-0.02%
2023/06/21	21	445.19	3.1	449.51	450.00	17.9	4,571	0.39%
2023/06/20	20	452.65	6	452.34	449.00	14	4,565	0.31%
2023/06/19	99	455.33	2	454.00	455.00	97	4,597	2.11%
2023/06/16	157.1	458.10	9	456.78	458.00	148.1	4,555	3.25%	大買/鉅額交易
2023/06/15	87.1	450.61	12	450.33	450.00	75.1	4,510	1.66%
2023/06/14	102.3	461.72	0	0.00	460.50	102.3	4,536	2.26%	大買/鉅額交易
2023/06/13	38.9	461.27	3.1	463.11	466.50	35.9	4,576	0.78%
2023/06/12	91.8	460.27	13	458.43	455.00	78.8	4,620	1.70%
2023/06/09	11.1	463.09	56.1	463.95	463.00	-45	4,615	-0.97%
2023/06/08	4.8	452.45	35	453.61	455.50	-30.2	4,603	-0.66%
2023/06/07	21.9	452.39	49	453.23	456.00	-27.1	4,617	-0.59%
2023/06/06	61.7	442.14	66.1	440.51	444.50	-4.5	4,589	-0.10%
2023/06/05	7.5	438.85	16	436.63	438.00	-8.5	4,618	-0.18%
2023/06/02	103.5	429.07	20.7	429.95	431.00	82.8	4,652	1.78%	大買/
2023/06/01	18.2	420.49	3.7	421.58	424.00	14.5	4,710	0.31%
2023/05/31	1.1	425.11	13	425.58	425.50	-11.9	4,726	-0.25%
2023/05/30	13.3	420.49	36.2	420.86	423.50	-22.9	4,722	-0.48%
2023/05/29	20.5	421.01	45.1	421.93	423.50	-24.6	4,777	-0.51%
2023/05/26	36.2	419.47	204.3	418.02	416.50	-168.1	4,888	-3.44%	大賣/鉅額交易
2023/05/25	27.3	415.97	19.1	415.58	414.00	8.2	4,933	0.17%
2023/05/24	0	406.00	1.2	408.25	407.50	-1.2	4,964	-0.02%
2023/05/23	9	409.00	24.1	408.27	409.00	-15.1	5,055	-0.30%
2023/05/22	8	406.20	169.6	407.51	408.00	-161.6	5,111	-3.16%	大賣/鉅額交易
2023/05/19	1	409.03	1.3	408.19	407.00	-0.3	5,133	-0.01%
2023/05/18	6.1	406.13	0	406.00	407.50	6.1	5,180	0.12%
2023/05/17	39.1	399.30	216	400.20	400.50	-176.9	5,247	-3.37%	大賣/鉅額交易
2023/05/16	4	406.00	21.3	406.43	406.00	-17.3	5,300	-0.33%
2023/05/15	41.7	400.36	124.1	398.76	400.50	-82.4	5,331	-1.55%	大賣/
2023/05/12	17.1	409.59	31.5	410.41	411.00	-14.4	5,327	-0.27%
2023/05/11	26.3	416.57	20.1	417.84	415.50	6.3	5,384	0.12%
2023/05/10	63.3	433.55	35.4	437.07	424.00	27.9	5,638	0.49%
2023/05/09	121.5	417.58	3.1	417.94	417.00	118.4	5,570	2.13%	大買/鉅額交易
2023/05/08	17.4	430.11	2	430.01	429.00	15.4	5,560	0.28%
2023/05/05	12	426.54	0	428.00	428.00	12	5,614	0.21%
2023/05/04	41	424.16	2.1	424.60	423.00	38.9	5,719	0.68%
2023/05/03	75	424.41	0.4	423.50	426.50	74.6	5,811	1.28%
2023/05/02	21.3	427.85	5.3	427.47	425.50	16	5,948	0.27%
2023/04/28	88.2	420.25	0	421.00	418.50	88.2	6,018	1.47%
2023/04/27	5	410.20	7.6	411.41	410.50	-2.6	5,989	-0.04%
2023/04/26	9	401.41	8.9	408.62	412.00	0.2	5,961	0.00%
2023/04/25	39.1	417.50	1.1	418.04	409.00	38	5,953	0.64%
2023/04/24	20	437.81	0	0.00	438.50	20	5,936	0.34%
2023/04/21	36.3	437.58	80.4	446.16	436.00	-44.1	5,995	-0.73%
2023/04/20	16	447.94	80.1	446.76	445.00	-64.1	6,097	-1.05%
2023/04/19	1	454.50	1	450.00	450.00	0	6,218	0.00%
2023/04/18	107	454.14	3	450.68	451.00	104.1	6,330	1.64%	大買/鉅額交易
2023/04/17	1.2	456.75	10	458.55	458.00	-8.8	6,416	-0.14%
2023/04/14	11.3	457.71	8	456.75	459.00	3.3	6,532	0.05%
2023/04/13	102.1	451.24	0.6	454.42	450.00	101.5	6,666	1.52%	大買/鉅額交易
2023/04/12	200.1	457.13	3	462.24	455.50	197.1	6,683	2.95%	大買/鉅額交易
2023/04/11	41	459.28	7.1	461.82	463.50	33.9	6,689	0.51%
2023/04/10	161.2	448.57	3.1	448.16	447.50	158.1	6,669	2.37%	大買/鉅額交易
2023/04/07	4	437.88	11	440.00	439.00	-7	6,821	-0.10%
2023/04/06	8.4	434.18	20.1	436.39	435.50	-11.7	6,817	-0.17%
2023/03/31	18.6	425.69	63	430.44	431.50	-44.4	6,737	-0.66%
2023/03/30	27.6	414.61	8	414.69	415.00	19.6	6,736	0.29%
2023/03/29	437	417.82	62.1	414.19	414.00	374.9	6,812	5.50%	大買/鉅額交易
2023/03/28	200.1	427.75	9.4	427.60	425.50	190.7	6,860	2.78%	大買/鉅額交易
2023/03/27	19	433.37	2	430.99	430.50	17	7,005	0.24%
2023/03/24	4.9	435.74	17.1	436.19	436.50	-12.3	7,142	-0.17%
2023/03/23	3.1	432.47	3	434.00	433.00	0.1	7,147	0.00%
2023/03/22	20.4	431.16	4	432.38	430.50	16.4	7,172	0.23%
2023/03/21	20.3	429.98	2	430.25	429.00	18.3	7,141	0.26%
2023/03/20	28	431.13	6	433.92	430.00	22	7,158	0.31%
2023/03/17	8.7	426.21	15	428.33	434.50	-6.3	7,157	-0.09%
2023/03/16	20.2	415.49	106.1	414.33	417.50	-85.9	7,136	-1.20%	大賣/
2023/03/15	42	427.81	61	425.43	418.00	-19	7,188	-0.26%
2023/03/14	102.5	420.26	35	424.29	420.00	67.5	7,204	0.94%	大買/
2023/03/13	245.8	419.31	117.7	420.51	428.00	128.1	7,234	1.77%	大買/大賣/鉅額交易
2023/03/10	93.1	423.64	7	424.86	424.00	86.1	7,206	1.20%
2023/03/09	294.2	430.16	8.1	428.89	428.00	286	7,205	3.97%	大買/鉅額交易
2023/03/08	43.1	428.92	3	428.16	429.50	40.1	7,242	0.55%
2023/03/07	184.4	428.10	21	426.07	430.50	163.4	7,206	2.27%	大買/鉅額交易
2023/03/06	17.4	421.55	8.3	423.68	422.00	9.1	7,140	0.13%
2023/03/03	193.4	411.35	1	410.50	410.50	192.4	7,077	2.72%	大買/鉅額交易
2023/03/02	11	408.41	2.5	408.88	409.50	8.6	7,084	0.12%
2023/03/01	3	412.83	92.6	403.26	415.50	-89.6	7,055	-1.27%
2023/02/24	14.6	402.92	79.4	411.05	407.50	-64.8	7,012	-0.92%
2023/02/23	2.4	409.33	1.4	410.50	409.00	1	6,914	0.01%
2023/02/22	26.4	411.24	31	409.66	409.00	-4.6	6,947	-0.07%
2023/02/21	39	423.36	14.2	421.13	425.00	24.8	6,990	0.35%
2023/02/20	9.5	409.66	9	408.00	407.50	0.5	6,970	0.01%
2023/02/17	31.1	404.43	26	404.62	404.50	5.1	6,958	0.07%
2023/02/16	88.3	400.25	0.9	400.50	402.00	87.4	6,993	1.25%
2023/02/15	7	397.02	44	398.05	398.00	-37	7,132	-0.52%
2023/02/14	26	393.02	39.3	396.46	398.50	-13.3	7,327	-0.18%
2023/02/13	1.5	380.85	6.4	383.34	380.50	-4.8	7,330	-0.07%
2023/02/10	3.6	379.96	20.4	380.25	383.50	-16.9	7,378	-0.23%
2023/02/09	18.4	382.08	33.9	388.59	381.50	-15.5	7,337	-0.21%
2023/02/08	104.1	389.19	236.5	388.61	390.00	-132.4	7,240	-1.83%	大買/大賣/鉅額交易
2023/02/07	126.6	364.50	14.2	363.93	364.00	112.5	6,950	1.62%	大買/鉅額交易
2023/02/06	161.6	361.54	13	360.23	356.00	148.6	6,844	2.17%	大買/鉅額交易
2023/02/03	8.2	359.82	1.2	362.30	363.00	7.1	6,795	0.10%
2023/02/02	17	359.62	183.5	359.86	361.00	-166.5	6,735	-2.47%	大賣/鉅額交易
2023/02/01	254	357.39	3.2	359.35	353.50	250.8	6,685	3.75%	大買/鉅額交易
2023/01/31	95.5	357.37	213.4	357.57	355.00	-117.9	6,599	-1.79%	大賣/鉅額交易
2023/01/30	31.2	352.50	5.1	352.42	351.00	26.2	6,480	0.40%
2023/01/17	2.7	346.00	3.1	346.66	348.00	-0.4	6,437	-0.01%
2023/01/16	4.1	345.72	28	346.88	345.00	-23.9	6,453	-0.37%
2023/01/13	39	345.51	11.2	345.63	346.00	27.8	6,440	0.43%
2023/01/12	3.1	343.60	7.1	344.75	344.50	-4	6,422	-0.06%
2023/01/11	16.8	348.91	3.1	349.10	350.50	13.7	6,390	0.21%
2023/01/10	24.9	345.20	40	349.20	347.00	-15.1	6,418	-0.24%
2023/01/09	22.5	347.64	46	348.78	348.50	-23.5	6,361	-0.37%
2023/01/06	94.2	349.69	25	346.80	352.00	69.2	6,281	1.10%
2023/01/05	466.3	340.36	21.3	339.46	339.00	445.1	6,188	7.19%	大買/鉅額交易
2023/01/04	29.4	334.06	15.1	334.35	335.50	14.3	6,155	0.23%
2023/01/03	33.1	330.49	18.2	329.94	334.50	14.8	6,088	0.24%
2022/12/30	1.1	315.59	6.1	317.54	315.50	-5	5,950	-0.08%
2022/12/29	21.7	312.02	9.1	311.56	317.50	12.6	5,941	0.21%
2022/12/28	56.3	311.11	27.4	313.41	309.00	28.9	5,965	0.48%
2022/12/27	378	318.16	19	324.40	319.00	359	5,944	6.04%	大買/鉅額交易
2022/12/26	19.3	305.28	2	305.75	306.50	17.3	5,770	0.30%
2022/12/23	6	298.17	2	300.49	301.50	4	5,794	0.07%
2022/12/22	5	300.60	3.1	303.97	302.00	1.9	5,818	0.03%
2022/12/21	8	297.81	36	300.25	298.00	-28	5,778	-0.48%
2022/12/20	3	300.00	34.4	308.86	300.00	-31.4	5,698	-0.55%
2022/12/19	40.1	309.98	89.7	309.63	309.00	-49.6	5,612	-0.88%
2022/12/16	3.2	310.11	104.2	307.26	314.50	-101	5,454	-1.85%	大賣/
2022/12/15	8.2	306.87	5	306.50	308.50	3.2	5,383	0.06%
2022/12/14	3.3	301.51	9.1	304.70	307.00	-5.8	5,387	-0.11%
2022/12/13	4.2	295.57	0.2	296.50	295.50	4.1	5,388	0.08%
2022/12/12	0	293.50	4	294.25	296.50	-4	5,403	-0.07%
2022/12/09	0.4	300.25	1	299.00	299.00	-0.6	5,433	-0.01%
2022/12/08	9.6	297.36	8	297.94	297.50	1.6	5,426	0.03%
2022/12/07	14.5	300.56	27	302.57	305.00	-12.5	5,379	-0.23%
2022/12/06	38.6	296.78	5	297.50	298.50	33.6	5,272	0.64%
2022/12/05	4.6	297.49	3	298.83	300.50	1.6	5,206	0.03%
2022/12/02	0	0.00	17.4	296.86	299.00	-17.4	5,202	-0.33%
2022/12/01	1.1	297.88	5.1	298.66	297.00	-3.9	5,232	-0.08%
2022/11/30	10	291.85	44.2	293.16	298.50	-34.2	5,189	-0.66%
2022/11/29	1.4	290.17	2.1	292.05	293.00	-0.7	5,184	-0.01%
2022/11/28	1.1	290.27	5.1	293.70	291.50	-4	5,198	-0.08%
2022/11/25	5	297.50	1.2	294.79	294.50	3.8	5,230	0.07%
2022/11/24	8.9	301.09	0	302.00	302.00	8.9	5,231	0.17%
2022/11/23	3	291.17	2.1	294.26	291.00	0.9	5,198	0.02%
2022/11/22	9.5	294.39	42	293.93	295.00	-32.5	5,191	-0.63%
2022/11/21	4.2	296.80	5.1	300.58	298.00	-0.9	5,174	-0.02%
2022/11/18	14.5	304.93	28.2	305.30	301.50	-13.7	5,173	-0.27%
2022/11/17	64.2	306.10	45.2	308.33	307.00	19.1	5,084	0.37%
2022/11/16	369.7	302.55	28.2	302.55	307.00	341.4	4,961	6.88%	大買/鉅額交易
2022/11/15	5.3	299.19	4.2	297.99	301.00	1.1	4,887	0.02%
2022/11/14	74.2	300.48	137	298.82	298.00	-62.8	4,889	-1.28%	大賣/
2022/11/11	5.2	307.24	109	303.94	298.00	-103.8	4,831	-2.15%	大賣/鉅額交易
2022/11/10	11.1	288.46	139.1	288.82	290.00	-127.9	4,679	-2.73%	大賣/鉅額交易
2022/11/09	280.7	283.23	88.2	281.83	285.00	192.5	4,429	4.35%	大買/鉅額交易
2022/11/08	54.4	265.35	19.1	260.70	259.50	35.3	4,338	0.81%
2022/11/07	26.1	256.45	2.1	252.17	255.50	24	4,291	0.56%
2022/11/04	10.4	246.84	3	244.67	247.50	7.4	4,337	0.17%
2022/11/03	15.7	244.03	0	0.00	245.00	15.7	4,413	0.36%
2022/11/02	1	245.00	1	242.00	246.00	0	4,451	0.00%
2022/11/01	0.6	244.33	0	0.00	243.50	0.6	4,585	0.01%
2022/10/31	8.7	239.75	8.7	240.40	241.00	0	4,625	0.00%
2022/10/28	24	234.81	33.7	231.81	237.00	-9.7	4,686	-0.21%
2022/10/27	4.5	240.60	67	239.39	241.00	-62.4	4,689	-1.33%
2022/10/26	17.3	235.67	7.1	236.58	235.00	10.2	4,779	0.21%
2022/10/25	21.8	238.64	14.1	239.01	235.50	7.7	4,815	0.16%
2022/10/24	15.3	252.14	6	247.33	246.00	9.3	4,810	0.19%
2022/10/21	19.7	246.93	4.4	246.86	246.00	15.4	4,818	0.32%
2022/10/20	5.6	240.68	4.8	243.55	245.50	0.8	4,827	0.02%
2022/10/19	30	246.01	30.1	245.29	244.00	-0.1	4,821	0.00%
2022/10/18	53.1	245.62	55	244.40	243.00	-1.9	4,795	-0.04%
2022/10/17	49	245.48	24	246.31	249.00	25	4,785	0.52%
2022/10/14	13.2	241.71	1	241.50	242.50	12.2	4,779	0.25%
2022/10/13	10.3	238.84	3.5	232.63	233.00	6.9	4,841	0.14%
2022/10/12	18	238.97	1	235.00	237.00	17	4,832	0.35%
2022/10/11	3.2	230.78	0	236.00	236.50	3.1	4,808	0.07%
2022/10/07	53	239.37	0	239.50	238.50	53	4,849	1.09%
2022/10/06	6.3	240.21	17.1	240.41	240.50	-10.8	4,901	-0.22%
2022/10/05	1.5	234.80	2.1	234.33	238.50	-0.6	4,951	-0.01%
2022/10/04	5.5	226.55	17	229.09	228.00	-11.5	5,121	-0.22%
2022/10/03	2	215.00	0	0.00	217.50	2	5,235	0.04%
2022/09/30	4.5	214.93	3	217.50	219.00	1.5	5,390	0.03%
2022/09/29	3.3	215.53	3	214.17	213.50	0.3	5,459	0.01%
2022/09/28	700	216.71	86.4	216.72	214.50	613.6	5,558	11.04%	大買/鉅額交易
2022/09/27	9.6	224.55	9	223.50	223.50	0.6	5,569	0.01%
2022/09/26	24	224.98	2.8	227.46	222.50	21.2	5,645	0.38%
2022/09/23	6	237.83	9.2	238.89	235.50	-3.2	5,709	-0.06%
2022/09/22	9.7	235.48	207.4	239.29	239.50	-197.7	5,766	-3.43%	大賣/鉅額交易
2022/09/21	110	243.96	270	243.47	243.50	-160	5,768	-2.77%	大買/大賣/鉅額交易
2022/09/20	71	245.06	31	246.29	243.50	40	5,799	0.69%
2022/09/19	13	249.35	11	250.14	249.50	2	5,779	0.03%
2022/09/16	6	253.33	12.2	256.16	253.00	-6.2	5,791	-0.11%
2022/09/15	262.2	261.14	5.2	259.40	260.50	256.9	5,838	4.40%	大買/鉅額交易
2022/09/14	8	255.82	4.1	257.95	258.00	4	5,980	0.07%
2022/09/13	2	263.00	12.6	267.50	263.00	-10.6	6,033	-0.18%
2022/09/12	21.6	265.49	1	266.00	266.50	20.6	6,114	0.34%
2022/09/08	18.2	256.36	2	249.30	259.00	16.2	6,200	0.26%
2022/09/07	6	248.42	13.8	249.80	254.50	-7.8	6,170	-0.13%
2022/09/06	8	252.06	23.8	251.38	251.50	-15.8	6,147	-0.26%
2022/09/05	17	250.68	66.2	250.26	252.50	-49.2	6,168	-0.80%
2022/09/02	0	0.00	28.6	260.36	258.50	-28.6	6,149	-0.47%
2022/09/01	32	259.95	25.9	259.95	258.50	6.1	6,144	0.10%
2022/08/31	9	262.38	7.2	256.93	263.50	1.9	6,149	0.03%
2022/08/30	3	259.17	3	259.17	258.50	0	6,127	0.00%
2022/08/29	10	258.35	12	259.81	259.00	-2	6,137	-0.03%
2022/08/26	12	266.38	27	269.54	265.00	-15	6,134	-0.24%
2022/08/25	1	262.00	5.1	264.97	269.50	-4.1	6,149	-0.07%
2022/08/24	2	260.50	5.2	261.05	260.00	-3.2	6,180	-0.05%
2022/08/23	9.1	262.01	11	263.43	261.00	-1.9	6,222	-0.03%
2022/08/22	14	266.61	8.9	267.32	266.00	5.1	6,246	0.08%
2022/08/19	25	269.98	5	270.45	270.00	20	6,270	0.32%
2022/08/18	161	265.27	4	263.88	267.00	157	6,240	2.52%	大買/鉅額交易
2022/08/17	2	261.75	10	263.75	265.00	-8	6,240	-0.13%
2022/08/16	45.1	263.31	47	262.75	262.00	-1.9	6,220	-0.03%
2022/08/15	15	266.53	27	262.94	267.50	-12	6,238	-0.19%
2022/08/12	80	258.66	63	260.35	261.50	17	6,210	0.27%
2022/08/11	74	256.72	42	257.50	257.50	32	6,208	0.52%
2022/08/10	20	246.33	24	249.51	245.50	-4	6,155	-0.06%
2022/08/09	70	257.76	22	257.50	260.00	48	6,106	0.79%
2022/08/08	62	247.20	24	255.77	256.50	38	6,109	0.62%
2022/08/05	62	249.58	79.8	249.37	247.50	-17.8	6,006	-0.30%
2022/08/04	101	243.93	51.2	244.97	247.00	49.8	6,022	0.83%	大買/
2022/08/03	14	247.46	10	248.20	249.50	4	5,979	0.07%
2022/08/02	630	248.67	48	247.90	250.50	582	6,017	9.67%	大買/鉅額交易
2022/08/01	6	259.50	52	260.86	262.00	-46	5,974	-0.77%
2022/07/29	11	262.41	138.1	263.73	265.00	-127.1	5,970	-2.13%	大賣/鉅額交易
2022/07/28	2	262.75	82	263.42	262.50	-80	5,991	-1.34%
2022/07/27	54	260.16	36	261.13	264.50	18	6,037	0.30%
2022/07/26	0.1	260.33	7.1	260.80	261.50	-7	6,058	-0.11%
2022/07/25	74	262.16	7	262.50	262.00	67	6,210	1.08%
2022/07/22	6	266.67	15	268.17	266.00	-9	6,278	-0.14%
2022/07/21	2	264.50	7	262.86	269.50	-5	6,304	-0.08%
2022/07/20	3	258.50	52.5	257.74	258.00	-49.5	6,263	-0.79%
2022/07/19	1	250.50	4	250.12	250.50	-3	6,205	-0.05%
2022/07/18	13	247.15	4.5	249.61	249.00	8.5	6,242	0.14%
2022/07/15	28	241.36	35.8	240.72	245.00	-7.8	6,238	-0.12%
2022/07/14	12	238.04	5	239.53	241.00	7	6,162	0.11%
2022/07/13	7	240.28	22	241.00	238.50	-15	6,096	-0.25%
2022/07/12	63.1	237.67	92	239.91	234.50	-28.9	6,001	-0.48%
2022/07/11	125	300.12	67.4	299.95	300.50	57.6	5,766	1.00%	大買/
2022/07/08	64	297.91	15.1	298.99	300.00	48.9	5,643	0.87%
2022/07/07	23	274.39	11	275.73	279.50	12	5,501	0.22%
2022/07/06	16	283.00	10	286.92	278.00	6	5,462	0.11%
2022/07/05	27	291.43	11	294.67	292.00	16	5,366	0.30%
2022/07/04	28	293.27	6	292.69	296.00	22	5,317	0.41%
2022/07/01	116	298.70	105.5	299.41	288.50	10.5	5,270	0.20%	大買/大賣/
2022/06/30	3	303.50	3	304.00	302.00	0	5,205	0.00%
2022/06/29	16	307.22	155.8	310.02	310.00	-139.8	5,131	-2.72%	大賣/鉅額交易
2022/06/28	117	315.70	27	319.01	315.00	90	5,056	1.78%	大買/
2022/06/27	10	329.70	71	329.93	330.00	-61	5,012	-1.22%
2022/06/24	17	323.18	84	323.68	325.00	-67	4,996	-1.34%
2022/06/23	18	321.11	70.1	321.70	326.00	-52.1	4,994	-1.04%
2022/06/22	79.3	325.26	63.1	329.21	321.00	16.3	4,929	0.33%
2022/06/21	17	339.44	37	340.26	346.00	-20	4,848	-0.41%
2022/06/20	64	343.15	36.3	343.50	341.50	27.7	4,829	0.57%
2022/06/17	35.2	354.38	31	354.84	352.00	4.2	4,866	0.09%
2022/06/16	4.1	370.15	37	370.30	366.50	-32.9	4,825	-0.68%
2022/06/15	28	376.27	17	377.09	372.50	11	4,891	0.22%
2022/06/14	22.1	372.09	12	373.41	379.00	10.1	4,930	0.20%
2022/06/13	29	380.67	17	381.89	379.50	12	4,946	0.24%
2022/06/10	15.1	392.77	19	393.43	393.00	-3.9	4,942	-0.08%
2022/06/09	47.3	399.63	12	400.36	398.50	35.3	4,943	0.71%
2022/06/08	0.1	405.50	4.1	404.75	405.00	-4	4,933	-0.08%
2022/06/07	8	400.56	4	401.25	401.00	4	4,958	0.08%
2022/06/06	15	402.53	4	404.00	406.50	11	4,962	0.22%
2022/06/02	18.1	401.56	18	402.99	401.00	0.1	5,010	0.00%
2022/06/01	5	411.10	8	412.31	410.00	-3	5,027	-0.06%
2022/05/31	1.2	401.81	5	405.40	406.00	-3.8	4,975	-0.08%
2022/05/30	4	404.63	82.1	402.97	404.00	-78.1	4,964	-1.57%
2022/05/27	1	399.50	12	395.83	400.00	-11	4,966	-0.22%
2022/05/26	1	387.50	18	388.00	387.50	-17	5,021	-0.34%
2022/05/25	2.2	384.70	12	385.64	389.00	-9.9	5,073	-0.19%
2022/05/24	9	387.28	24.2	385.96	384.50	-15.2	5,140	-0.29%
2022/05/23	15.3	392.85	238	392.86	393.00	-222.8	5,219	-4.27%	大賣/鉅額交易
2022/05/20	1.1	403.85	1.1	403.98	401.50	0.1	5,215	0.00%
2022/05/19	1.1	388.17	52	396.93	402.50	-50.9	5,238	-0.97%
2022/05/18	30.2	397.04	19	396.74	395.00	11.2	5,270	0.21%
2022/05/17	9	394.50	6.6	394.96	394.50	2.4	5,313	0.05%
2022/05/16	23.4	398.18	13.4	400.34	391.50	10	5,359	0.19%
2022/05/13	2	396.50	0.4	395.00	399.00	1.6	5,369	0.03%
2022/05/12	77	390.03	170	386.96	388.50	-93	5,461	-1.70%	大賣/
2022/05/11	12	390.42	36.2	390.50	391.50	-24.2	5,472	-0.44%
2022/05/10	36	384.03	4	386.25	390.50	32	5,522	0.58%
2022/05/09	92	380.62	54	381.79	378.00	38	5,541	0.69%
2022/05/06	10	391.85	138.6	392.09	391.00	-128.6	5,566	-2.31%	大賣/鉅額交易
2022/05/05	39	398.86	107.6	400.14	401.00	-68.6	5,606	-1.22%	大賣/
2022/05/04	56.2	393.60	75.4	397.43	395.00	-19.2	5,582	-0.34%
2022/05/03	5	403.60	28	403.14	403.50	-23	5,564	-0.41%
2022/04/29	40	402.09	161.1	404.52	398.50	-121.1	5,587	-2.17%	大賣/鉅額交易
2022/04/28	57	373.90	1	367.50	382.50	56	5,432	1.03%
2022/04/27	58	355.84	27.2	358.89	363.50	30.8	5,363	0.57%
2022/04/26	3	375.83	43.1	376.77	376.00	-40.1	5,269	-0.76%
2022/04/25	21.1	375.01	49	377.87	374.50	-27.9	5,290	-0.53%
2022/04/22	113	392.39	84	390.18	387.00	29	5,259	0.55%	大買/
2022/04/21	18	400.19	26.1	398.91	401.50	-8.1	5,238	-0.15%
2022/04/20	3.2	404.00	25	404.24	405.50	-21.9	5,244	-0.42%
2022/04/19	1.1	404.65	1	410.50	402.00	0.1	5,258	0.00%
2022/04/18	4	399.75	4	399.61	405.50	0	5,292	0.00%
2022/04/15	3.1	404.76	8	401.31	400.00	-4.9	5,317	-0.09%
2022/04/14	2.5	413.50	25.2	410.58	414.00	-22.8	5,371	-0.42%
2022/04/13	3.6	402.58	5.4	405.85	410.00	-1.8	5,405	-0.03%
2022/04/12	5	394.10	8	391.50	398.00	-3	5,451	-0.06%
2022/04/11	6	392.00	12.1	395.28	390.50	-6.1	5,427	-0.11%
2022/04/08	0	0.00	63	402.33	403.00	-63	5,410	-1.16%
2022/04/07	33.1	404.89	355	406.75	400.00	-321.9	5,404	-5.96%	大賣/鉅額交易
2022/04/06	64.5	417.06	63	417.84	415.00	1.5	5,325	0.03%
2022/04/01	4	423.50	6	425.25	427.50	-2	5,285	-0.04%
2022/03/31	2	425.01	23	427.90	426.50	-21	5,291	-0.40%
2022/03/30	47	424.94	27	426.56	424.50	20	5,314	0.38%
2022/03/29	14	420.19	23.5	422.50	420.50	-9.5	5,349	-0.18%
2022/03/28	24.1	422.31	32	425.35	425.00	-7.9	5,374	-0.15%
2022/03/25	7	437.57	12.1	437.47	435.50	-5.1	5,413	-0.09%
2022/03/24	40.1	434.17	15	435.33	434.50	25.1	5,471	0.46%
2022/03/23	31.2	444.14	21	441.83	445.00	10.2	5,489	0.19%
2022/03/22	140.3	437.46	59.1	439.77	434.50	81.3	5,583	1.46%	大買/
2022/03/21	280.2	451.23	54	452.11	450.50	226.2	5,504	4.11%	大買/鉅額交易
2022/03/18	21.4	458.58	30.7	462.63	456.50	-9.3	5,507	-0.17%
2022/03/17	3.1	467.54	7.3	467.36	467.00	-4.1	5,512	-0.07%
2022/03/16	127.4	451.64	118	450.21	452.50	9.4	5,483	0.17%	大買/大賣/
2022/03/15	70	461.44	1.1	463.86	451.50	68.9	5,502	1.25%
2022/03/14	1	461.00	11.1	465.93	463.00	-10.1	5,586	-0.18%
2022/03/11	14.1	463.32	15	465.67	466.50	-1	5,694	-0.02%
2022/03/10	73.1	462.12	6.1	465.26	468.00	67	5,762	1.16%
2022/03/09	21.3	454.42	1	455.50	452.50	20.3	5,797	0.35%
2022/03/08	10.1	450.95	9	453.19	452.50	1.1	5,879	0.02%
2022/03/07	13.2	454.77	59.2	457.96	456.50	-46	5,922	-0.78%
2022/03/04	3.5	476.79	145	474.69	474.00	-141.5	5,955	-2.38%	大賣/鉅額交易
2022/03/03	1	480.50	237	476.64	480.00	-236	6,025	-3.92%	大賣/鉅額交易
2022/03/02	12.3	473.00	23	475.07	477.00	-10.8	6,075	-0.18%
2022/03/01	8	470.77	54.7	469.88	481.00	-46.7	6,089	-0.77%
2022/02/25	3.1	459.64	12.2	463.39	456.50	-9.1	6,011	-0.15%
2022/02/24	10.2	456.27	62	457.19	456.00	-51.8	6,011	-0.86%
2022/02/23	27.1	463.56	60	463.27	463.50	-32.9	5,972	-0.55%
2022/02/22	6.1	449.93	172	450.03	452.00	-166	5,980	-2.77%	大賣/鉅額交易
2022/02/21	22	451.66	3	448.67	453.50	19	6,063	0.31%
2022/02/18	38	443.16	26	444.84	446.50	12	6,256	0.19%
2022/02/17	20.2	452.04	0	0.00	450.50	20.2	6,281	0.32%
2022/02/16	25.2	458.58	11.1	456.65	456.00	14.1	6,399	0.22%
2022/02/15	77.2	457.63	5	455.70	453.00	72.2	6,411	1.13%
2022/02/14	133.6	456.15	36	454.35	454.50	97.6	6,404	1.52%	大買/
2022/02/11	24	464.27	0	0.00	468.00	24	6,335	0.38%
2022/02/10	92.1	466.66	0	0.00	467.00	92.1	6,390	1.44%
2022/02/09	189	461.40	234	460.79	462.00	-45	6,558	-0.69%	大買/大賣/
2022/02/08	153	457.03	2	458.48	453.00	151	6,812	2.22%	大買/鉅額交易
2022/02/07	18.1	465.19	0	0.00	456.50	18.1	6,762	0.27%
2022/01/26	3	473.00	14	475.29	471.00	-11	6,701	-0.16%
2022/01/25	474.2	478.94	11	476.73	473.00	463.2	6,713	6.90%	大買/鉅額交易
2022/01/24	9.1	482.94	5	486.20	490.50	4.1	6,707	0.06%
2022/01/21	5.1	495.20	134	495.72	494.50	-128.9	6,702	-1.92%	大賣/鉅額交易
2022/01/20	40	501.03	66	503.00	503.00	-26	6,757	-0.38%
2022/01/19	3	506.00	10	505.01	506.00	-7	6,751	-0.10%
2022/01/18	368	513.71	2	511.00	510.00	366	6,770	5.41%	大買/鉅額交易
2022/01/17	18	499.19	0.1	499.50	501.00	18	6,745	0.27%
2022/01/14	10	489.10	11	491.27	494.50	-1	6,769	-0.01%
2022/01/13	2	500.00	12	500.75	498.00	-10	6,819	-0.15%
2022/01/12	6	509.00	0	0.00	508.00	6	6,826	0.09%
2022/01/11	12	513.83	2	514.00	508.00	10	6,833	0.15%
2022/01/10	0	0.00	7	506.43	510.00	-7	6,836	-0.10%
2022/01/07	4	506.75	2	507.50	507.00	2	6,881	0.03%
2022/01/06	62	516.84	146	512.81	517.00	-84	6,871	-1.22%	大賣/
2022/01/05	5	521.20	32.1	519.78	520.00	-27.1	6,855	-0.39%
2022/01/04	20	535.00	1	538.00	532.00	19	6,861	0.28%
2022/01/03	5	535.60	5	538.20	538.00	0	6,850	0.00%
2021/12/30	5	539.60	14	539.07	539.00	-9	6,885	-0.13%
2021/12/29	0	0.00	7	535.43	534.00	-7	6,890	-0.10%
2021/12/28	3	535.33	8	536.38	537.00	-5	6,974	-0.07%
2021/12/27	1	530.00	2	534.00	531.00	-1	6,984	-0.01%
2021/12/24	254	536.16	434	534.28	530.00	-180	7,028	-2.56%	大買/大賣/鉅額交易
2021/12/23	0	0.00	3.9	538.00	538.00	-3.9	7,083	-0.06%
2021/12/22	3	531.67	373	531.89	532.00	-370	7,091	-5.22%	大賣/鉅額交易
2021/12/21	0	0.00	97	524.40	535.00	-97	7,079	-1.37%
2021/12/20	48	519.65	7	521.43	528.00	41	7,042	0.58%
2021/12/17	69	527.42	2	529.00	531.00	67	6,993	0.96%
2021/12/16	295	528.16	8.1	529.92	534.00	286.9	6,957	4.12%	大買/鉅額交易
2021/12/15	69	511.94	10.1	504.78	512.00	59	6,861	0.86%
2021/12/14	2.1	509.88	37	508.38	502.00	-34.9	6,853	-0.51%
2021/12/13	5	525.75	11.1	520.13	520.00	-6.1	6,826	-0.09%
2021/12/10	23	509.96	11	510.82	508.00	12	6,780	0.18%
2021/12/09	46	512.70	13.2	515.37	512.00	32.8	6,777	0.48%
2021/12/08	91	521.79	154.1	520.67	519.00	-63.1	6,749	-0.93%	大賣/
2021/12/07	27	511.30	7.2	510.98	513.00	19.8	6,743	0.29%
2021/12/06	70	502.39	7	502.43	505.00	63	6,645	0.95%
2021/12/03	10	494.20	11	494.55	493.00	-1	6,613	-0.02%
2021/12/02	2	489.00	8	487.31	486.00	-6	6,607	-0.09%
2021/12/01	0	480.00	20	478.33	482.50	-20	6,655	-0.30%
2021/11/30	21	471.24	1	472.00	465.50	20	6,584	0.30%
2021/11/29	19	463.92	1	459.00	470.00	18	6,565	0.27%
2021/11/26	22	469.64	6	467.34	462.50	16	6,565	0.24%
2021/11/25	36.3	478.93	39.1	474.30	473.00	-2.8	6,561	-0.04%
2021/11/24	9.1	479.97	18.1	483.09	480.50	-9	6,613	-0.14%
2021/11/23	303.2	484.74	35.1	484.67	485.50	268.1	6,719	3.99%	大買/鉅額交易
2021/11/22	2.1	489.08	37	491.15	489.50	-34.9	6,713	-0.52%
2021/11/19	10	484.91	12	491.46	483.00	-2	6,771	-0.03%
2021/11/18	34	499.06	53.1	497.26	493.50	-19.1	6,765	-0.28%
2021/11/17	77.1	487.52	318.6	488.51	490.50	-241.5	6,684	-3.61%	大賣/鉅額交易
2021/11/16	130.2	472.17	97.1	470.54	470.00	33.2	6,504	0.51%	大買/
2021/11/15	67.2	470.59	193.2	468.42	470.00	-126	6,512	-1.93%	大賣/鉅額交易
2021/11/12	20.2	451.87	10.1	454.21	451.50	10.1	6,464	0.16%
2021/11/11	78.1	442.50	11.1	444.51	443.00	67	6,474	1.04%
2021/11/10	3.1	452.16	70	455.87	452.00	-67	6,501	-1.03%
2021/11/09	18	455.69	416	459.27	461.00	-398	6,504	-6.12%	大賣/鉅額交易
2021/11/08	58.1	459.44	153	457.20	456.50	-94.9	6,417	-1.48%	大賣/
2021/11/05	56	432.33	33.2	439.00	448.00	22.8	6,269	0.36%
2021/11/04	21	412.43	0	0.00	407.50	21	6,019	0.35%
2021/11/03	46	413.01	5	412.80	413.50	41	6,107	0.67%
2021/11/02	41	413.13	11	408.18	405.50	30	6,248	0.48%
2021/11/01	8	422.00	32.2	425.60	418.50	-24.2	6,405	-0.38%
2021/10/29	0.1	417.50	20.1	418.77	415.50	-20	6,517	-0.31%
2021/10/28	27.1	416.22	6	415.25	410.50	21.1	6,619	0.32%
2021/10/27	5	408.50	0	0.00	408.50	5	6,991	0.07%
2021/10/26	1	405.00	3	411.17	409.00	-2	7,147	-0.03%
2021/10/22	3	396.00	9	398.06	405.00	-6	7,469	-0.08%
2021/10/21	77	399.38	53	405.43	395.50	24	7,730	0.31%
2021/10/20	10	398.65	46	400.30	399.00	-36	7,680	-0.47%
2021/10/19	1.1	402.90	24	396.27	401.00	-23	7,711	-0.30%
2021/10/18	58	388.93	11	387.00	387.00	47	7,840	0.60%
2021/10/15	1	383.00	8.2	384.45	390.50	-7.2	7,897	-0.09%
2021/10/14	117.1	371.95	0	0.00	372.00	117.1	7,975	1.47%	大買/鉅額交易
2021/10/13	8	373.88	7	374.00	371.50	1	7,962	0.01%
2021/10/12	60	373.53	8	378.81	372.00	52	7,957	0.65%
2021/10/08	1	390.00	36	393.50	389.00	-35	7,923	-0.44%
2021/10/07	6	399.67	33.6	402.62	396.00	-27.6	7,985	-0.35%
2021/10/06	3.1	395.13	0.1	398.00	391.00	3	8,021	0.04%
2021/10/05	8	392.57	30	394.50	397.50	-22	8,052	-0.27%
2021/10/04	25	401.18	0	0.00	399.50	25	8,091	0.31%
2021/10/01	9	410.39	13	408.35	404.50	-4	8,143	-0.05%
2021/09/30	19	409.29	3	411.33	410.00	16	8,201	0.20%
2021/09/29	11.4	411.03	42.5	411.01	406.50	-31	8,156	-0.38%
2021/09/28	107.2	428.95	1	430.00	424.00	106.2	8,167	1.30%	大買/鉅額交易
2021/09/27	54	434.66	1	430.53	434.50	53	8,188	0.65%
2021/09/24	300	428.50	0	0.00	426.00	300	8,194	3.66%	大買/鉅額交易
2021/09/23	105	431.29	9	431.28	426.50	96	8,292	1.16%	大買/
2021/09/22	0	0.00	19	420.92	422.00	-19	8,256	-0.23%
2021/09/16	1.1	427.06	17	431.03	429.00	-15.9	8,262	-0.19%
2021/09/15	26	434.56	4	431.00	431.00	22	8,270	0.27%
2021/09/14	19	440.32	268	444.12	440.00	-249	8,313	-3.00%	大賣/鉅額交易
2021/09/13	4	445.13	14	444.89	444.00	-10	8,440	-0.12%
2021/09/10	10.4	451.98	23.6	442.35	454.00	-13.2	8,564	-0.15%
2021/09/09	13	432.50	25.4	429.94	433.50	-12.4	8,524	-0.15%
2021/09/08	10.1	429.97	69.1	428.42	425.50	-59	8,548	-0.69%
2021/09/07	8	435.81	10	437.65	431.00	-2	8,551	-0.02%
2021/09/06	23.1	436.34	71.4	434.79	430.00	-48.3	8,563	-0.56%
2021/09/03	4.7	459.48	1	456.50	456.50	3.7	8,474	0.04%
2021/09/02	11.2	461.51	11	462.09	456.50	0.2	8,524	0.00%
2021/09/01	120.2	455.75	6	460.50	463.00	114.2	8,498	1.34%	大買/鉅額交易
2021/08/31	244	449.77	114	450.57	449.00	130	8,511	1.53%	大買/大賣/鉅額交易
2021/08/30	10	449.45	12	446.17	454.50	-2	8,527	-0.02%
2021/08/27	62.6	448.11	16	447.50	446.00	46.6	8,455	0.55%
2021/08/26	14.2	460.77	33	462.23	459.50	-18.8	8,428	-0.22%
2021/08/25	102	459.54	20.4	461.50	469.00	81.6	8,509	0.96%	大買/
2021/08/24	20.5	466.22	39	472.60	461.00	-18.5	8,589	-0.22%
2021/08/23	6	482.83	69.1	483.52	480.50	-63.1	8,648	-0.73%
2021/08/20	5.1	471.38	19	475.05	470.00	-13.9	8,754	-0.16%
2021/08/19	12	481.25	2.1	483.10	470.50	9.9	8,799	0.11%
2021/08/18	63.2	466.42	55	467.89	491.50	8.2	8,768	0.09%
2021/08/17	3.2	483.91	104.1	482.97	474.00	-100.9	8,818	-1.14%	大賣/
2021/08/16	19.2	504.22	4	505.82	506.00	15.1	8,868	0.17%
2021/08/13	26.2	513.90	29.2	518.27	509.00	-2.9	8,974	-0.03%
2021/08/12	2	529.02	13.3	529.05	527.00	-11.2	9,230	-0.12%
2021/08/11	88.3	525.15	15.1	521.45	519.00	73.2	9,479	0.77%
2021/08/10	13.1	530.41	1.2	531.54	531.00	11.9	9,704	0.12%
2021/08/09	23.2	543.88	82	544.79	538.00	-58.8	9,807	-0.60%
2021/08/06	50.2	564.73	165.1	563.93	560.00	-114.9	9,918	-1.16%	大賣/鉅額交易
2021/08/05	23.1	574.39	53.1	573.47	570.00	-30	10,046	-0.30%
2021/08/04	37.2	560.27	82	552.11	562.00	-44.8	10,340	-0.43%
2021/08/03	75.4	546.13	36.3	548.10	545.00	39	10,581	0.37%
2021/08/02	85.1	549.09	40.6	548.38	541.00	44.4	10,617	0.42%
2021/07/30	181.2	516.70	33.5	516.71	511.00	147.7	10,454	1.41%	大買/鉅額交易
2021/07/29	10.4	498.54	23.2	508.47	503.00	-12.8	10,501	-0.12%
2021/07/28	44.3	492.57	30	494.60	490.00	14.3	10,571	0.14%
2021/07/27	30	527.29	37.3	523.58	522.00	-7.2	10,575	-0.07%
2021/07/26	0.1	493.00	6.2	497.89	492.00	-6.2	10,462	-0.06%
2021/07/23	11	495.23	3	499.83	489.00	8	10,540	0.08%
2021/07/22	7	497.43	35.5	498.59	497.50	-28.5	10,644	-0.27%
2021/07/21	13.1	484.79	17	482.24	478.50	-3.9	10,762	-0.04%
2021/07/20	38	487.17	22.5	487.04	483.00	15.5	10,750	0.14%
2021/07/19	17	502.88	12.2	502.79	503.00	4.9	10,706	0.05%
2021/07/16	6.2	500.37	28	500.07	499.50	-21.9	10,778	-0.20%
2021/07/15	29	497.64	32	498.00	499.50	-3	10,800	-0.03%
2021/07/14	23.1	494.87	2	491.00	490.50	21.1	10,810	0.19%
2021/07/13	27	497.02	1.5	507.00	495.00	25.5	10,795	0.24%
2021/07/12	20.3	500.00	79	499.72	500.00	-58.7	10,833	-0.54%
2021/07/09	22.4	495.35	222	495.73	492.50	-199.6	10,892	-1.83%	大賣/鉅額交易
2021/07/08	28	504.82	9	505.22	506.00	19	10,942	0.17%
2021/07/07	55	499.95	52	495.95	494.00	3	11,025	0.03%
2021/07/06	41	504.51	40.4	502.14	500.00	0.6	11,126	0.01%
2021/07/05	11	504.27	3.7	504.46	504.00	7.3	11,230	0.07%
2021/07/02	16.4	495.47	7	493.86	493.50	9.4	11,304	0.08%
2021/07/01	33	500.21	46	500.68	503.00	-13	11,352	-0.11%
2021/06/30	282.3	503.85	196.2	502.75	499.00	86.1	11,458	0.75%	大買/大賣/
2021/06/29	18	491.83	32	491.27	487.50	-14	11,416	-0.12%
2021/06/28	9	484.94	1	487.50	496.50	8	11,592	0.07%
2021/06/25	30	496.68	220	491.82	489.00	-190	11,660	-1.63%	大賣/鉅額交易
2021/06/24	1	497.00	12	494.75	497.00	-11	11,770	-0.09%
2021/06/23	26	489.52	50.1	486.88	490.00	-24.1	11,964	-0.20%
2021/06/22	5	474.30	147.3	475.20	476.50	-142.3	11,986	-1.19%	大賣/鉅額交易
2021/06/21	27	486.84	162	483.50	483.00	-135	11,884	-1.14%	大賣/鉅額交易
2021/06/18	583.1	511.10	0	0.00	503.00	583.1	11,837	4.93%	大買/鉅額交易
2021/06/17	17.1	506.95	6.5	508.31	509.00	10.6	11,945	0.09%
2021/06/16	42	513.69	1.7	509.62	510.00	40.3	12,163	0.33%
2021/06/15	10	521.00	8	520.50	522.00	2	12,412	0.02%
2021/06/11	223	519.01	6.2	509.94	506.00	216.8	12,480	1.74%	大買/鉅額交易
2021/06/10	25	523.24	4	521.23	515.00	21	12,775	0.16%
2021/06/09	213	518.36	211	509.36	513.00	2	12,879	0.02%	大買/大賣/
2021/06/08	18	515.06	155	516.49	512.00	-137	12,963	-1.06%	大賣/鉅額交易
2021/06/07	8	516.63	23.2	508.81	519.00	-15.2	13,015	-0.12%
2021/06/04	6	496.33	1	499.00	500.00	5	12,988	0.04%
2021/06/03	17.1	496.73	1.3	500.49	505.00	15.8	13,118	0.12%
2021/06/02	33.5	504.84	19.2	509.43	498.00	14.3	13,156	0.11%
2021/06/01	31.4	522.74	23.1	528.80	516.00	8.3	13,140	0.06%
2021/05/31	32.1	531.00	28.1	530.78	534.00	4	13,110	0.03%
2021/05/28	16	508.88	3.1	505.29	505.00	12.9	13,029	0.10%
2021/05/27	5	484.00	1	482.00	495.50	4	13,029	0.03%
2021/05/26	1.1	485.50	5	486.70	487.00	-3.9	13,120	-0.03%
2021/05/25	13.2	497.35	99.2	500.59	491.00	-86	13,186	-0.65%
2021/05/24	16.1	475.42	25.5	471.16	487.50	-9.4	13,083	-0.07%
2021/05/21	47.1	469.53	30	468.40	470.50	17.1	13,071	0.13%
2021/05/20	76.6	471.46	244.1	468.79	460.00	-167.5	12,992	-1.29%	大賣/鉅額交易
2021/05/19	35.4	500.48	28.3	499.25	494.50	7.1	12,856	0.05%
2021/05/18	16.5	506.46	46.1	497.50	513.00	-29.6	12,796	-0.23%
2021/05/17	12.7	464.91	48.1	469.14	466.50	-35.4	12,699	-0.28%
2021/05/14	3.1	481.81	30.5	485.30	480.00	-27.4	12,559	-0.22%
2021/05/13	30.2	490.03	92.1	491.26	479.00	-61.9	12,427	-0.50%
2021/05/12	36.1	480.18	154	475.28	491.50	-117.9	12,219	-0.96%	大賣/鉅額交易
2021/05/11	67.4	496.31	756.7	499.21	491.00	-689.2	11,808	-5.84%	大賣/鉅額交易
2021/05/10	19.4	556.24	81.1	561.23	545.00	-61.7	11,473	-0.54%
2021/05/07	137.1	575.08	272.1	578.51	578.00	-135	11,350	-1.19%	大買/大賣/鉅額交易
2021/05/06	106.2	544.71	4.3	544.37	553.00	101.9	11,133	0.91%	大買/鉅額交易
2021/05/05	23.2	549.35	16.3	540.35	533.00	6.9	11,011	0.06%
2021/05/04	60.2	564.28	47	572.54	581.00	13.2	10,953	0.12%
2021/05/03	27.4	593.45	4.1	598.53	588.00	23.3	10,777	0.22%
2021/04/29	9.1	624.80	72	628.81	624.00	-62.9	10,674	-0.59%
2021/04/28	21	628.71	1,034.2	625.33	624.00	-1,013.2	10,596	-9.56%	大賣/鉅額交易
2021/04/27	25.1	626.99	73	645.83	620.00	-47.9	10,513	-0.46%
2021/04/26	5	617.20	19	619.89	616.00	-14	10,288	-0.14%
2021/04/23	19	611.46	40.1	602.18	614.00	-21.1	10,238	-0.21%
2021/04/22	11	591.18	545.3	593.38	588.00	-534.3	10,260	-5.21%	大賣/鉅額交易
2021/04/21	9	589.89	87.4	590.71	589.00	-78.4	10,201	-0.77%
2021/04/20	1	595.00	1	599.00	596.00	0	10,201	0.00%
2021/04/19	8	594.00	10	597.21	592.00	-2	10,213	-0.02%
2021/04/16	132	617.20	14.1	617.14	611.00	117.9	10,166	1.16%	大買/鉅額交易
2021/04/15	45.5	602.11	8	600.37	610.00	37.5	10,099	0.37%
2021/04/14	31.1	574.47	19.6	580.47	591.00	11.6	10,081	0.11%
2021/04/13	80.1	589.58	14.6	594.63	586.00	65.4	10,108	0.65%
2021/04/12	40.1	591.56	22.1	604.76	585.00	18.1	9,978	0.18%
2021/04/09	187	625.91	170	623.22	611.00	17	9,818	0.17%	大買/大賣/
2021/04/08	1	629.00	1.1	635.59	629.00	-0.1	9,746	0.00%
2021/04/07	10.2	615.94	23	614.48	619.00	-12.9	9,591	-0.13%
2021/04/06	20.1	604.26	24	601.82	602.00	-4	9,500	-0.04%
2021/04/01	3.1	576.94	64	577.20	570.00	-60.9	9,393	-0.65%
2021/03/31	39	580.04	207	583.13	575.00	-168	9,445	-1.78%	大賣/鉅額交易
2021/03/30	16.1	571.87	12	567.33	572.00	4	9,340	0.04%
2021/03/29	50.2	561.80	41	565.44	560.00	9.2	9,294	0.10%
2021/03/26	37	555.98	113.5	560.42	569.00	-76.5	9,184	-0.83%	大賣/
2021/03/25	77.3	530.95	10.7	535.17	536.00	66.5	9,009	0.74%
2021/03/24	4	527.75	27.3	528.93	528.00	-23.3	8,985	-0.26%
2021/03/23	28.1	532.18	12	535.25	533.00	16.1	9,016	0.18%
2021/03/22	73	529.27	31.1	538.20	527.00	41.9	8,942	0.47%
2021/03/19	94.2	543.32	49.1	544.06	542.00	45.1	8,794	0.51%
2021/03/18	64.1	533.66	107.4	534.54	539.00	-43.4	8,560	-0.51%	大賣/
2021/03/17	52.1	507.91	22.4	511.32	508.00	29.8	8,305	0.36%
2021/03/16	149.1	511.99	66	513.97	497.50	83.1	8,198	1.01%	大買/
2021/03/15	145.2	493.68	41.1	501.93	496.50	104.1	7,919	1.31%	大買/鉅額交易
2021/03/12	47.2	492.30	60.3	497.67	487.00	-13.1	7,827	-0.17%
2021/03/11	50.3	491.68	77	491.78	499.00	-26.7	7,796	-0.34%
2021/03/10	4	477.38	3	481.36	477.00	1	7,695	0.01%
2021/03/09	108.4	476.31	2	489.00	473.50	106.4	7,684	1.38%	大買/鉅額交易
2021/03/08	71.2	481.33	15	484.30	481.00	56.2	7,593	0.74%
2021/03/05	80	467.53	338	465.79	469.50	-258	7,471	-3.45%	大賣/鉅額交易
2021/03/04	235	476.34	358	476.94	477.00	-123	7,434	-1.65%	大買/大賣/鉅額交易
2021/03/03	7	487.93	4	494.75	494.00	3	7,315	0.04%
2021/03/02	19	500.29	13	505.23	493.50	6	7,250	0.08%
2021/02/26	65.3	479.29	0.1	481.08	474.00	65.3	7,151	0.91%
2021/02/25	19.2	500.90	406	511.95	499.00	-386.8	6,994	-5.53%	大賣/鉅額交易
2021/02/24	3	516.00	5	517.40	506.00	-2	6,873	-0.03%
2021/02/23	223.8	512.00	268	512.70	513.00	-44.2	6,809	-0.65%	大買/大賣/
2021/02/22	20	527.75	6	522.33	531.00	14	6,735	0.21%
2021/02/19	15.1	537.00	123	534.82	528.00	-108	6,759	-1.60%	大賣/鉅額交易
2021/02/18	33.1	538.65	55	540.20	544.00	-22	6,624	-0.33%
2021/02/17	4	522.75	16	520.94	526.00	-12	6,448	-0.19%
2021/02/05	74	469.00	4.1	476.80	479.00	69.9	6,252	1.12%
2021/02/04	411	433.23	6	437.83	435.50	405	6,222	6.51%	大買/鉅額交易
2021/02/03	82	427.96	10	428.70	430.50	72	6,237	1.15%
2021/02/02	68	421.41	46	419.92	423.50	22	6,274	0.35%
2021/02/01	15	389.03	4.5	404.56	408.50	10.5	6,444	0.16%
2021/01/29	6	395.33	14	402.71	394.00	-8	6,419	-0.12%
2021/01/28	97	400.06	5	400.80	401.00	92	6,396	1.44%
2021/01/27	8	415.44	263	412.31	414.00	-255	6,374	-4.00%	大賣/鉅額交易
2021/01/26	233.4	415.36	8	410.44	408.00	225.4	6,333	3.56%	大買/鉅額交易
2021/01/25	27	412.31	4	417.23	417.50	23	6,241	0.37%
2021/01/22	17.5	422.97	48.1	426.88	423.00	-30.5	6,201	-0.49%
2021/01/21	3	411.17	53.5	411.67	408.50	-50.5	6,126	-0.82%
2021/01/20	31.1	400.47	8	403.88	401.00	23.1	6,108	0.38%
2021/01/19	20	408.98	15.1	409.07	410.00	5	6,003	0.08%
2021/01/18	25.1	392.90	4.1	392.02	395.00	21	5,933	0.35%
2021/01/15	320.1	403.94	65	406.18	400.00	255.1	5,892	4.33%	大買/鉅額交易
2021/01/14	10.5	394.19	131	393.96	393.00	-120.5	5,791	-2.08%	大賣/鉅額交易
2021/01/13	214	398.43	15	398.69	403.00	199	5,771	3.45%	大買/鉅額交易
2021/01/12	42	385.74	2	387.75	383.00	40	5,744	0.70%
2021/01/11	28	385.00	0	0.00	387.50	28	5,682	0.49%
2021/01/08	0	0.00	5	383.00	384.00	-5	5,679	-0.09%
2021/01/07	11	378.14	102	375.28	378.00	-91	5,712	-1.59%	大賣/
2021/01/06	302	383.87	12	381.25	384.00	290	5,650	5.13%	大買/鉅額交易
2021/01/05	40	357.56	50.1	357.01	359.50	-10.1	5,487	-0.18%
2021/01/04	39	363.26	50.2	362.42	363.50	-11.2	5,522	-0.20%
2020/12/31	1	369.00	7	368.07	369.00	-6	5,616	-0.11%
2020/12/30	0	0.00	40	352.50	357.00	-40	5,643	-0.71%
2020/12/29	23	351.78	17	351.00	352.50	6	5,701	0.11%
2020/12/28	59	349.84	50	349.11	348.50	9	5,737	0.16%
2020/12/25	44	347.82	299.2	349.96	351.50	-255.2	5,721	-4.46%	大賣/鉅額交易
2020/12/24	3	333.83	118.1	332.38	333.00	-115.1	5,648	-2.04%	大賣/鉅額交易
2020/12/23	121	329.25	87	326.82	325.00	34	5,613	0.61%	大買/
2020/12/22	3	320.67	3	327.17	318.00	0	5,606	0.00%
2020/12/21	18	326.97	8.1	326.38	324.50	10	5,571	0.18%
2020/12/18	37.2	323.16	52	323.05	323.00	-14.8	5,536	-0.27%
2020/12/17	20	323.78	45	324.78	323.00	-25	5,556	-0.45%
2020/12/16	1	315.50	3	314.83	314.00	-2	5,490	-0.04%
2020/12/15	24	310.67	1	312.50	312.50	23	5,469	0.42%
2020/12/14	40	319.24	2.1	319.10	318.00	37.9	5,488	0.69%
2020/12/11	63	310.23	335	308.98	315.50	-272	5,518	-4.93%	大賣/鉅額交易
2020/12/10	1	316.50	8	318.56	317.50	-7	5,480	-0.13%
2020/12/09	252	323.37	6	317.92	321.50	246	5,498	4.47%	大買/鉅額交易
2020/12/08	48	314.00	3	310.50	316.50	45	5,448	0.83%
2020/12/07	26	303.48	8	304.56	306.00	18	5,425	0.33%
2020/12/04	0.3	315.00	6.1	314.57	315.00	-5.8	5,385	-0.11%
2020/12/03	111	313.73	12	312.33	312.50	99	5,377	1.84%	大買/
2020/12/02	2	306.00	12	309.88	308.00	-10	5,332	-0.19%
2020/12/01	107	304.86	68	302.93	303.00	39	5,326	0.73%	大買/
2020/11/30	122	304.79	6	307.08	299.00	116	5,376	2.16%	大買/鉅額交易
2020/11/27	110	300.06	30	302.65	304.00	80	5,370	1.49%	大買/
2020/11/26	5	295.10	0	0.00	297.00	5	5,403	0.09%
2020/11/25	28	291.68	31	292.94	293.00	-3	5,505	-0.05%
2020/11/24	2	299.50	6	298.58	298.50	-4	5,514	-0.07%
2020/11/23	200	306.16	7	304.64	304.00	193	5,615	3.44%	大買/鉅額交易
2020/11/20	22	301.57	0	0.00	301.50	22	5,730	0.38%
2020/11/19	5	301.10	7	298.43	297.50	-2	5,720	-0.03%
2020/11/18	49	300.00	23.1	300.93	300.00	25.9	5,669	0.46%
2020/11/17	66.1	292.39	5	293.10	291.00	61.1	5,597	1.09%
2020/11/16	78	291.64	14.1	289.72	291.00	63.9	5,652	1.13%
2020/11/13	58.1	288.90	3	290.17	291.50	55.1	5,713	0.96%
2020/11/12	20	285.50	0	0.00	286.00	20	5,918	0.34%
2020/11/11	11	285.95	1,052	286.66	286.00	-1,041	5,897	-17.65%	大賣/鉅額交易
2020/11/10	252	293.52	107	292.43	291.50	145	5,843	2.48%	大買/大賣/鉅額交易
2020/11/09	162	295.04	314.3	295.42	293.00	-152.3	5,739	-2.65%	大買/大賣/鉅額交易
2020/11/06	52	274.66	4	274.50	273.00	48	5,573	0.86%
2020/11/05	12	273.63	0	0.00	270.00	12	5,595	0.21%
2020/11/04	68	265.83	0	0.00	273.00	68	5,648	1.20%
2020/11/03	62	266.25	3	266.50	263.50	59	5,867	1.01%
2020/11/02	0	0.00	1	264.00	264.00	-1	6,006	-0.02%
2020/10/30	12	272.63	11	269.77	267.00	1	6,026	0.02%
2020/10/29	1	273.50	5	274.90	274.50	-4	6,071	-0.07%
2020/10/28	3	280.33	151	277.25	278.50	-148	6,153	-2.41%	大賣/鉅額交易
2020/10/27	1	276.00	0	0.00	278.00	1	6,410	0.02%
2020/10/26	2	279.25	0	0.00	278.50	2	6,435	0.03%
2020/10/23	0	0.00	2	279.75	279.00	-2	6,498	-0.03%
2020/10/22	2	276.50	114	277.04	277.00	-112	6,621	-1.69%	大賣/鉅額交易
2020/10/21	232	284.26	41	282.41	281.50	191	6,635	2.88%	大買/鉅額交易
2020/10/20	2	281.00	2	282.75	282.00	0	6,671	0.00%
2020/10/19	9	278.61	6	277.33	277.00	3	6,713	0.04%
2020/10/16	6	277.75	13	277.08	278.50	-7	6,855	-0.10%
2020/10/15	11	281.77	63	280.80	279.50	-52	6,884	-0.76%
2020/10/14	4	280.00	274	279.79	280.50	-270	6,814	-3.96%	大賣/鉅額交易
2020/10/13	4	281.88	19	282.47	281.50	-15	6,789	-0.22%
2020/10/12	8	284.31	30	287.83	285.00	-22	6,811	-0.32%
2020/10/08	17	282.88	134	282.62	282.00	-117	6,819	-1.72%	大賣/鉅額交易
2020/10/07	31	276.11	105	276.02	277.00	-74	6,737	-1.10%	大賣/
2020/10/06	15.2	265.55	149	269.41	269.50	-133.8	6,754	-1.98%	大賣/鉅額交易
2020/10/05	26	260.38	0	0.00	260.00	26	6,794	0.38%
2020/09/30	13	265.85	44	265.84	265.50	-31	6,932	-0.45%
2020/09/29	1	264.00	49	263.12	264.00	-48	6,999	-0.69%
2020/09/28	14	258.07	25	257.56	258.50	-11	7,140	-0.15%
2020/09/25	3	248.83	38	252.29	243.50	-35	7,269	-0.48%
2020/09/24	0	0.00	2	255.50	258.00	-2	7,388	-0.03%
2020/09/23	5	258.20	14	256.82	259.50	-9	7,392	-0.12%
2020/09/22	254	258.46	22	258.20	259.00	232	7,408	3.13%	大買/鉅額交易
2020/09/21	2	253.50	1	253.50	253.00	1	7,339	0.01%
2020/09/18	0	0.00	1	256.50	257.00	-1	7,343	-0.01%
2020/09/17	2	254.75	11	254.00	253.00	-9	7,362	-0.12%
2020/09/16	12	257.08	82	255.84	255.50	-70	7,362	-0.95%
2020/09/15	11	250.86	8	251.50	252.00	3	7,385	0.04%
2020/09/14	18	248.42	13	249.12	250.50	5	7,508	0.07%
2020/09/11	61	241.67	16	242.50	243.50	45	7,481	0.60%
2020/09/10	126	243.94	1	244.00	243.50	125	7,489	1.67%	大買/鉅額交易
2020/09/09	36	233.67	5	232.50	237.50	31	7,410	0.42%
2020/09/08	95	243.53	11	241.23	242.00	84	7,354	1.14%
2020/09/07	2	244.00	0	0.00	241.00	2	7,331	0.03%
2020/09/04	2	245.75	1	244.00	243.00	1	7,321	0.01%
2020/09/03	392	251.08	23	251.46	251.00	369	7,287	5.06%	大買/鉅額交易
2020/09/02	24	250.25	3	251.17	249.50	21	7,209	0.29%
2020/09/01	5.1	244.62	4	244.38	246.50	1.1	7,144	0.01%
2020/08/31	70	247.59	2	246.00	240.00	68	7,081	0.96%
2020/08/28	82	246.43	14	246.21	248.00	68	6,985	0.97%
2020/08/27	0.1	249.50	409	249.29	248.00	-408.9	6,947	-5.89%	大賣/鉅額交易
2020/08/26	305	251.46	45	251.14	254.00	260	6,825	3.81%	大買/鉅額交易
2020/08/25	2	263.75	35	262.56	262.00	-33	6,721	-0.49%
2020/08/24	0	0.00	50	262.59	264.00	-50	6,725	-0.74%
2020/08/21	3	263.00	3	263.50	263.00	0	6,726	0.00%
2020/08/20	2.1	257.52	87	262.61	256.00	-84.9	6,685	-1.27%
2020/08/19	12	265.50	3	267.50	268.50	9	6,647	0.14%
2020/08/18	15.1	266.38	34	267.19	265.50	-18.9	6,544	-0.29%
2020/08/17	18	287.64	1	286.06	289.00	17	6,336	0.27%
2020/08/14	1	282.50	1	280.00	285.00	0	6,374	0.00%
2020/08/13	0	285.00	14	284.18	284.50	-14	6,352	-0.22%
2020/08/12	3.1	282.67	152	281.87	282.00	-148.9	6,396	-2.33%	大賣/鉅額交易
2020/08/11	12	290.13	10.2	286.81	289.50	1.8	6,451	0.03%
2020/08/10	2.1	285.88	36	291.18	287.00	-33.9	6,384	-0.53%
2020/08/07	64	301.73	54	311.07	294.00	10	6,362	0.16%
2020/08/06	58	314.48	15.2	316.60	316.00	42.8	6,177	0.69%
2020/08/05	16.3	302.21	29	301.78	303.50	-12.7	6,036	-0.21%
2020/08/04	38	298.17	6	297.25	297.50	32	5,963	0.54%
2020/08/03	159	294.27	5	293.70	296.00	154	5,954	2.59%	大買/鉅額交易
2020/07/31	100	289.62	202	295.08	290.00	-102	6,052	-1.69%	大賣/鉅額交易
2020/07/30	4	277.63	22	279.02	279.50	-18	5,896	-0.31%
2020/07/29	9	277.22	4	277.63	277.50	5	5,945	0.08%
2020/07/28	15	283.60	2	275.75	269.50	13	5,960	0.22%
2020/07/27	0	0.00	6	276.08	277.00	-6	5,905	-0.10%
2020/07/24	17	277.88	72	272.75	271.50	-55	5,975	-0.92%
2020/07/23	16	279.56	10	278.60	281.50	6	5,979	0.10%
2020/07/22	337	276.43	14	275.04	279.50	323	5,973	5.41%	大買/鉅額交易
2020/07/21	0	0.00	0	266.50	265.50	0	5,848	0.00%
2020/07/20	23	261.76	10	262.25	260.00	13	5,827	0.22%
2020/07/17	4.1	262.50	1.1	265.67	262.00	2.9	5,858	0.05%
2020/07/16	2	264.25	2	267.00	263.50	0	5,883	0.00%
2020/07/15	3	267.45	8	264.25	262.50	-5	5,846	-0.08%
2020/07/14	3.1	269.80	5	268.50	267.00	-1.9	5,852	-0.03%
2020/07/13	30	272.92	2	272.00	271.50	28	5,832	0.48%
2020/07/10	19	288.45	25	287.48	285.50	-6	5,772	-0.10%
2020/07/09	69.1	288.11	52	286.94	284.50	17.1	5,709	0.30%
2020/07/08	5	266.80	5	267.90	268.00	0	5,546	0.00%
2020/07/07	393	266.96	5.1	267.77	265.00	387.9	5,458	7.11%	大買/鉅額交易
2020/07/06	21	276.90	36	272.28	281.50	-15	5,300	-0.28%
2020/07/03	134	256.96	124	247.93	260.50	10	5,177	0.19%	大買/大賣/
2020/07/02	7	235.07	11.1	235.14	237.00	-4.1	5,054	-0.08%
2020/07/01	125.1	234.44	2.2	235.09	234.50	122.9	5,085	2.42%	大買/鉅額交易
2020/06/30	0	0.00	26.1	231.61	228.00	-26.1	5,055	-0.52%
2020/06/29	1	226.00	44.1	229.09	227.50	-43.1	5,065	-0.85%
2020/06/24	235	229.69	91	229.38	228.00	144	5,051	2.85%	大買/鉅額交易
2020/06/23	20	226.23	43.1	226.89	228.00	-23.1	5,081	-0.45%
2020/06/22	510	224.20	22	227.55	224.00	488	5,082	9.60%	大買/鉅額交易
2020/06/19	10.1	223.93	62	222.70	222.00	-51.9	5,083	-1.02%
2020/06/18	8	215.69	34	214.79	215.50	-26	5,053	-0.51%
2020/06/17	110	213.55	1	212.50	214.00	109	5,120	2.13%	大買/鉅額交易
2020/06/16	31	214.52	6	214.25	215.00	25	5,293	0.47%
2020/06/15	45	214.00	16	213.28	211.00	29	5,451	0.53%
2020/06/12	27.2	212.61	45	207.33	213.50	-17.8	5,499	-0.32%
2020/06/10	3	214.50	6	215.00	214.00	-3	5,609	-0.05%
2020/06/09	1	217.00	13	216.46	217.00	-12	5,690	-0.21%
2020/06/08	11	217.00	121	216.69	217.50	-110	5,802	-1.90%	大賣/鉅額交易
2020/06/05	40	214.73	2	216.00	215.00	38	5,800	0.66%
2020/06/04	0	0.00	7.2	215.44	216.00	-7.2	5,849	-0.12%
2020/06/03	2	213.00	28	214.43	213.00	-26	5,868	-0.44%
2020/06/02	12	211.00	1	211.00	210.50	11	5,861	0.19%
2020/06/01	8	213.06	56	211.72	208.50	-48	5,875	-0.82%
2020/05/29	0	0.00	1	208.50	205.00	-1	5,871	-0.02%
2020/05/27	0	0.00	18	208.94	207.00	-18	5,929	-0.30%
2020/05/26	43	208.28	6	205.75	208.00	37	6,004	0.62%
2020/05/25	67	200.53	67	198.70	202.50	0	5,987	0.00%
2020/05/22	2	199.50	31.1	199.10	198.50	-29.1	5,999	-0.48%
2020/05/21	34	202.81	2	200.50	203.50	32	6,010	0.53%
2020/05/20	1.1	198.50	8	197.56	198.00	-7	6,092	-0.11%
2020/05/19	20	198.00	71	199.29	197.00	-51	6,166	-0.83%
2020/05/18	1	199.00	304	197.71	195.00	-303	6,124	-4.95%	大賣/鉅額交易
2020/05/15	19	204.42	3	204.50	204.00	16	6,014	0.27%
2020/05/14	10	207.50	39	206.67	203.50	-29	6,020	-0.48%
2020/05/13	56	209.54	16	208.69	210.00	40	5,997	0.67%
2020/05/12	3	206.00	4	205.50	204.00	-1	5,938	-0.02%
2020/05/11	0	0.00	5	204.60	204.00	-5	6,018	-0.08%
2020/05/08	40	203.81	13	204.38	203.50	27	6,061	0.45%
2020/05/07	329	205.57	256	205.45	200.00	73	6,066	1.20%	大買/大賣/
2020/05/06	94	193.46	653	193.63	195.50	-559	5,926	-9.43%	大賣/鉅額交易
2020/05/05	76	188.80	2	188.75	189.00	74	5,838	1.27%
2020/05/04	23	185.20	26	186.92	187.00	-3	5,822	-0.05%
2020/04/30	27	186.17	0	0.00	186.50	27	5,781	0.47%
2020/04/29	39	182.69	17	184.41	183.50	22	5,798	0.38%
2020/04/28	23	175.33	87	175.26	179.50	-64	5,749	-1.11%
2020/04/27	24	177.31	5	177.40	178.00	19	5,808	0.33%
2020/04/23	9	179.17	33	180.91	178.50	-24	5,733	-0.42%
2020/04/22	11.1	173.41	0	0.00	177.00	11.1	5,784	0.19%
2020/04/21	0	0.00	2	181.49	179.00	-2	5,812	-0.03%
2020/04/20	0	0.00	7	183.14	183.00	-7	5,867	-0.12%
2020/04/17	27	184.72	1.2	185.83	185.00	25.8	5,968	0.43%
2020/04/16	22	183.48	2	183.75	183.00	20	5,929	0.34%
2020/04/15	37	185.36	43	184.71	186.00	-6	6,016	-0.10%
2020/04/14	2	185.51	538	185.34	185.50	-536	6,067	-8.83%	大賣/鉅額交易
2020/04/13	3	182.83	226	181.54	181.00	-223	6,147	-3.63%	大賣/鉅額交易
2020/04/10	8	185.44	1	185.06	185.00	7	6,216	0.11%
2020/04/09	0	0.00	15	186.33	187.00	-15	6,343	-0.24%
2020/04/08	9	185.44	19	186.11	184.50	-10	6,328	-0.16%
2020/04/07	49	186.18	531	186.25	184.00	-482	6,281	-7.67%	大賣/鉅額交易
2020/04/06	21	178.70	0	0.00	185.00	21	6,250	0.34%
2020/04/01	27	174.70	25	173.58	175.00	2	6,286	0.03%
2020/03/31	57	174.95	1	173.50	172.00	56	6,274	0.89%
2020/03/30	1	167.50	2	168.25	173.50	-1	6,254	-0.02%
2020/03/27	10	172.90	2	171.25	172.00	8	6,290	0.13%
2020/03/26	56	169.64	10	169.50	171.00	46	6,346	0.72%
2020/03/25	9	169.33	13	168.08	169.00	-4	6,703	-0.06%
2020/03/24	17	165.76	81	163.23	161.50	-64	6,753	-0.95%
2020/03/23	25.1	155.06	10	153.40	153.50	15.1	6,743	0.22%
2020/03/20	115	157.31	21	155.86	152.00	94	6,702	1.40%	大買/
2020/03/19	37	157.54	21	155.33	152.00	16	6,562	0.24%
2020/03/18	50	171.47	64	170.45	168.50	-14	6,536	-0.21%
2020/03/17	20	173.10	44	170.26	170.00	-24	6,604	-0.36%
2020/03/16	46	175.85	5	177.50	171.50	41	6,603	0.62%
2020/03/13	140.2	172.96	76	173.09	178.50	64.2	6,591	0.97%	大買/
2020/03/12	126	186.66	100	183.82	185.50	26	6,549	0.40%	大買/
2020/03/11	86	196.61	169	193.81	193.00	-83	6,481	-1.28%	大賣/
2020/03/10	100	195.39	102	195.50	194.00	-2	6,516	-0.03%	大賣/
2020/03/09	0	0.00	40	198.41	195.00	-40	6,498	-0.62%
2020/03/06	0	0.00	53	204.47	203.50	-53	6,463	-0.82%
2020/03/05	8	205.44	5	205.00	204.50	3	6,532	0.05%
2020/03/04	68	203.29	40	200.00	203.50	28	6,523	0.43%
2020/03/03	85	202.53	3	202.50	201.50	82	6,594	1.24%
2020/03/02	44	197.42	41	194.51	197.50	3	6,653	0.05%
2020/02/27	39	198.15	26	199.54	195.50	13	6,706	0.19%
2020/02/26	10	202.50	11	202.59	203.50	-1	6,836	-0.01%
2020/02/25	11	201.36	11	203.73	203.50	0	7,280	0.00%
2020/02/24	5	200.00	30	202.65	203.50	-25	7,318	-0.34%
2020/02/21	61	203.08	0	0.00	205.00	61	7,373	0.83%
2020/02/20	78	208.47	15	209.53	208.50	63	7,271	0.87%
2020/02/19	11	212.41	15	211.60	213.00	-4	7,189	-0.06%
2020/02/18	15	213.83	15	213.97	212.00	0	7,246	0.00%
2020/02/17	55	217.45	43	217.26	216.50	12	7,247	0.17%
2020/02/14	1	218.50	3	218.83	219.50	-2	7,331	-0.03%
2020/02/13	3	220.00	19	221.00	220.50	-16	7,327	-0.22%
2020/02/12	168	220.25	66	221.26	220.50	102	7,329	1.39%	大買/鉅額交易
2020/02/11	64	215.77	38	213.05	216.50	26	7,286	0.36%
2020/02/10	0.1	210.00	4	211.25	208.50	-3.9	7,482	-0.05%
2020/02/07	60	216.38	27	214.96	214.00	33	7,551	0.44%
2020/02/06	69	216.12	31	215.66	218.50	38	7,667	0.50%
2020/02/05	26	213.58	10	216.50	212.00	16	7,839	0.20%
2020/02/04	40	214.50	3	215.00	218.00	37	7,924	0.47%
2020/02/03	0	0.00	26	212.63	213.00	-26	7,968	-0.33%
2020/01/31	1	217.00	15	217.67	218.00	-14	7,991	-0.18%
2020/01/30	74	218.99	120	220.51	214.50	-46	8,059	-0.57%	大賣/
2020/01/20	254	229.69	2	230.00	230.50	252	8,056	3.13%	大買/鉅額交易
2020/01/17	11	227.95	16	229.34	228.50	-5	8,283	-0.06%
2020/01/16	11	226.27	71	226.51	230.00	-60	8,525	-0.70%
2020/01/15	20	227.25	254	227.20	227.50	-234	8,850	-2.64%	大賣/鉅額交易
2020/01/14	11	233.14	42	232.70	232.00	-31	8,760	-0.35%
2020/01/13	41	230.85	62	229.64	232.50	-21	8,660	-0.24%
2020/01/10	23	224.89	49	227.74	227.50	-26	8,590	-0.30%
2020/01/09	89	226.29	216	227.21	227.50	-127	8,592	-1.48%	大賣/鉅額交易
2020/01/08	84	221.23	108	217.91	220.50	-24	8,506	-0.28%	大賣/
2020/01/07	308	217.76	205	217.28	218.00	103	8,421	1.22%	大買/大賣/鉅額交易
2020/01/06	43	210.67	20	211.00	211.00	23	8,327	0.28%
2020/01/03	13	217.92	302	215.46	215.50	-289	8,285	-3.49%	大賣/鉅額交易
2020/01/02	25	221.72	1	221.50	222.50	24	8,241	0.29%
2019/12/31	16	220.97	16	221.88	219.00	0	8,229	0.00%
2019/12/30	23	223.85	7	223.00	222.00	16	8,345	0.19%
2019/12/27	13	226.46	153	226.28	227.00	-140	8,418	-1.66%	大賣/鉅額交易
2019/12/26	42	220.39	159	220.50	221.00	-117	8,396	-1.39%	大賣/鉅額交易
2019/12/25	5	218.00	266	219.13	219.00	-261	8,478	-3.08%	大賣/鉅額交易
2019/12/24	7	215.86	194	215.86	216.00	-187	8,542	-2.19%	大賣/鉅額交易
2019/12/23	41	214.91	31	215.92	216.00	10	8,613	0.12%
2019/12/20	173.1	211.63	915	213.71	212.50	-741.9	8,530	-8.70%	大買/大賣/鉅額交易
2019/12/19	38	224.25	198	226.20	225.50	-160	8,167	-1.96%	大賣/鉅額交易
2019/12/18	39	232.12	508	231.56	229.00	-469	8,064	-5.82%	大賣/鉅額交易
2019/12/17	1	237.50	35	235.51	238.00	-34	8,016	-0.42%
2019/12/16	6	233.33	7	232.07	235.00	-1	8,094	-0.01%
2019/12/13	9	230.67	22	235.41	229.00	-13	8,081	-0.16%
2019/12/12	12	227.58	267	230.55	230.50	-255	7,986	-3.19%	大賣/鉅額交易
2019/12/11	21	228.29	17	228.32	230.00	4	7,925	0.05%
2019/12/10	62	225.48	51	225.01	227.50	11	7,895	0.14%
2019/12/09	41	225.83	262	223.86	225.50	-221	7,918	-2.79%	大賣/鉅額交易
2019/12/06	3	220.50	91	220.14	220.00	-88	7,926	-1.11%
2019/12/05	76	220.65	10	222.50	221.50	66	7,959	0.83%
2019/12/04	98	216.16	60	216.50	216.00	38	8,053	0.47%
2019/12/03	20	219.00	24	219.60	219.50	-4	8,081	-0.05%
2019/12/02	72	219.13	49	220.65	220.50	23	8,211	0.28%
2019/11/29	18	223.72	13	224.50	223.50	5	8,238	0.06%
2019/11/28	183	227.11	15	230.23	223.50	168	8,490	1.98%	大買/鉅額交易
2019/11/27	284	228.56	30	228.83	227.00	254	8,658	2.93%	大買/鉅額交易
2019/11/26	58	227.21	16	228.72	225.50	42	8,872	0.47%
2019/11/25	203	229.83	388	230.15	227.00	-185	8,839	-2.09%	大買/大賣/鉅額交易
2019/11/22	66	224.69	31	234.13	237.50	35	8,732	0.40%
2019/11/21	8	214.69	146	214.93	216.00	-138	8,336	-1.66%	大賣/鉅額交易
2019/11/20	1	216.50	43	217.69	218.00	-42	8,395	-0.50%
2019/11/19	0	0.00	16	216.59	219.00	-16	8,436	-0.19%
2019/11/18	26	213.25	11	214.55	214.50	15	8,469	0.18%
2019/11/15	68	211.10	45	211.89	212.50	23	8,602	0.27%
2019/11/14	1	217.00	2.2	216.50	216.50	-1.2	8,682	-0.01%
2019/11/13	351	218.73	65	218.55	216.00	286	8,689	3.29%	大買/鉅額交易
2019/11/12	1	210.50	20	214.28	216.00	-19	8,610	-0.22%
2019/11/11	68	209.65	104	209.45	208.50	-36	8,608	-0.42%	大賣/
2019/11/08	141	211.79	58	214.59	212.00	83	8,645	0.96%	大買/
2019/11/07	35	215.54	202.1	217.63	215.00	-167.1	8,609	-1.94%	大賣/鉅額交易
2019/11/06	86	214.49	54.5	215.88	214.50	31.5	8,457	0.37%
2019/11/05	68	215.54	168	215.93	219.00	-100	8,509	-1.18%	大賣/
2019/11/04	74	206.89	22	209.95	209.00	52	8,435	0.62%
2019/11/01	30	201.52	131	200.74	202.00	-101	8,321	-1.21%	大賣/鉅額交易
2019/10/31	64	197.48	192	197.51	196.00	-128	8,247	-1.55%	大賣/鉅額交易
2019/10/30	95	193.07	113	195.46	196.50	-18	8,202	-0.22%	大賣/
2019/10/29	319	194.27	11.1	192.46	192.50	308	8,153	3.78%	大買/鉅額交易
2019/10/28	890.3	198.02	111	198.05	195.50	779.3	8,093	9.63%	大買/大賣/鉅額交易
2019/10/25	65	201.14	14	199.36	196.00	51	7,976	0.64%
2019/10/24	119	206.04	259	207.07	208.00	-140	7,783	-1.80%	大買/大賣/鉅額交易
2019/10/23	323	195.19	63	197.33	204.50	260	7,616	3.41%	大買/鉅額交易
2019/10/22	97	187.81	0	188.00	188.00	97	7,291	1.33%
2019/10/21	132	186.84	13	186.35	186.50	119	7,455	1.60%	大買/鉅額交易
2019/10/18	5	188.00	4	189.88	187.50	1	7,610	0.01%
2019/10/17	2.1	186.31	17	185.47	188.00	-14.9	7,773	-0.19%
2019/10/16	5	183.90	2	184.00	183.50	3	7,984	0.04%
2019/10/14	0	0.00	1	184.50	185.50	-1	8,392	-0.01%
2019/10/09	34	182.29	89	182.83	181.00	-55	8,577	-0.64%
2019/10/08	8	186.00	28	185.91	187.00	-20	8,728	-0.23%
2019/10/07	3	190.17	23	191.28	188.50	-20	8,873	-0.23%
2019/10/04	23	191.30	48	189.24	191.00	-25	8,924	-0.28%
2019/10/03	0	0.00	23	186.00	190.00	-23	8,853	-0.26%
2019/10/02	191	185.66	34	186.12	187.00	157	8,806	1.78%	大買/鉅額交易
2019/10/01	40	183.81	15	181.63	184.50	25	8,797	0.28%
2019/09/27	32	178.05	27	177.43	178.00	5	8,791	0.06%
2019/09/26	300	184.18	60	181.33	182.00	240	8,861	2.71%	大買/鉅額交易
2019/09/25	25	184.80	1	185.00	186.00	24	8,969	0.27%
2019/09/23	61	185.15	21	184.48	184.00	40	9,050	0.44%
2019/09/20	23	186.35	10	186.75	185.00	13	9,078	0.14%
2019/09/19	253	189.86	14	188.36	189.00	239	9,051	2.64%	大買/鉅額交易
2019/09/18	118	188.81	12	188.50	186.50	106	8,947	1.18%	大買/鉅額交易
2019/09/17	10	186.50	17	185.41	186.50	-7	8,943	-0.08%
2019/09/16	226	185.36	71	182.47	185.50	155	8,984	1.73%	大買/鉅額交易
2019/09/12	31	187.58	12	187.33	187.50	19	9,027	0.21%
2019/09/11	21	187.52	24	186.98	188.00	-3	9,165	-0.03%
2019/09/10	147	185.87	312	184.31	184.00	-165	9,149	-1.80%	大買/大賣/鉅額交易
2019/09/09	108.1	187.59	1	187.00	187.00	107.1	9,104	1.18%	大買/鉅額交易
2019/09/06	471	190.26	71	191.40	189.50	400	9,071	4.41%	大買/鉅額交易
2019/09/05	0	0.00	71	186.87	188.50	-71	9,019	-0.79%
2019/09/04	27	187.65	15	185.37	186.00	12	9,087	0.13%
2019/09/03	54	190.07	146	190.16	188.50	-92	9,090	-1.01%	大賣/
2019/09/02	236	189.67	56.1	190.42	193.00	179.9	9,158	1.96%	大買/鉅額交易
2019/08/30	883	188.69	25.6	187.89	186.00	857.4	9,151	9.37%	大買/鉅額交易
2019/08/29	941	180.40	113	181.01	181.00	828	8,927	9.27%	大買/大賣/鉅額交易
2019/08/28	28	173.71	2	173.75	174.50	26	8,746	0.30%
2019/08/27	941	171.38	24	173.06	170.50	917	8,712	10.52%	大買/鉅額交易
2019/08/26	17	170.76	11	169.50	169.00	6	8,721	0.07%
2019/08/23	98	175.55	2	175.00	174.00	96	8,719	1.10%
2019/08/22	64	172.64	0.1	172.50	172.50	63.9	8,672	0.74%
2019/08/21	9	171.17	1	173.00	171.50	8	8,625	0.09%
2019/08/20	76	174.28	15	173.00	174.50	61	8,606	0.71%
2019/08/19	429.1	172.85	3	174.00	173.00	426.1	8,560	4.98%	大買/鉅額交易
2019/08/16	0.1	165.00	1	166.00	165.00	-1	8,546	-0.01%
2019/08/14	20	165.50	0	0.00	163.50	20	8,845	0.23%
2019/08/13	0	0.00	8	161.75	161.00	-8	8,901	-0.09%
2019/08/12	0	0.00	2	167.00	166.00	-2	8,947	-0.02%
2019/08/08	6.2	163.89	12	164.83	165.00	-5.8	8,953	-0.07%
2019/08/07	36	166.28	222	163.52	163.50	-186	8,903	-2.09%	大賣/鉅額交易
2019/08/06	231	153.85	18	157.22	157.00	213	8,777	2.43%	大買/鉅額交易
2019/08/05	4.4	158.25	44	159.35	157.00	-39.6	8,765	-0.45%
2019/08/02	1	164.00	215	164.08	164.50	-214	8,734	-2.45%	大賣/鉅額交易
2019/08/01	39	165.05	0	0.00	168.00	39	8,738	0.45%
2019/07/31	101	166.27	2	165.75	166.00	99	8,810	1.12%	大買/
2019/07/30	54	171.64	0	168.50	167.00	54	8,860	0.61%
2019/07/29	51	171.25	0	171.00	171.00	51	8,840	0.58%
2019/07/26	307	171.98	31	171.05	171.00	276	8,882	3.11%	大買/鉅額交易
2019/07/25	24.1	172.11	39	170.40	172.50	-14.9	8,846	-0.17%
2019/07/24	15	172.17	1	172.00	171.50	14	8,753	0.16%
2019/07/23	154	173.67	35	172.77	174.00	119	8,664	1.37%	大買/鉅額交易
2019/07/22	3	174.00	28	172.25	174.50	-25	8,548	-0.29%
2019/07/19	11	167.45	7	171.71	172.00	4	8,467	0.05%
2019/07/18	40.3	164.65	27	164.17	163.00	13.3	8,291	0.16%
2019/07/17	29	172.36	22	172.59	171.00	7	8,060	0.09%
2019/07/16	12	181.38	152	180.45	178.00	-140	7,826	-1.79%	大賣/鉅額交易
2019/07/15	191	177.19	71	176.06	180.00	120	7,624	1.57%	大買/鉅額交易
2019/07/12	69	175.57	258	175.60	173.50	-189	7,482	-2.53%	大賣/鉅額交易
2019/07/11	294	182.95	38	183.82	183.00	256	7,361	3.48%	大買/鉅額交易
2019/07/10	11	175.45	1	175.50	175.00	10	7,157	0.14%
2019/07/09	48	173.74	2	172.50	172.00	46	7,129	0.65%
2019/07/08	4	175.00	18	173.50	172.50	-14	7,125	-0.20%
2019/07/05	40	175.66	1	173.50	176.00	39	7,098	0.55%
2019/07/04	2	174.25	977	175.22	175.50	-975	7,094	-13.74%	大賣/鉅額交易
2019/07/03	10	179.50	295	176.62	175.50	-285	7,060	-4.04%	大賣/鉅額交易
2019/07/02	111	185.60	34	188.94	185.00	77	6,959	1.11%	大買/
2019/07/01	25	190.00	35	190.00	190.00	-10	6,733	-0.15%
2019/06/28	8	171.88	11	170.68	173.00	-3	6,638	-0.05%
2019/06/27	122	169.99	2	170.00	169.50	120	6,595	1.82%	大買/鉅額交易
2019/06/26	10	167.25	7	167.29	167.00	3	6,590	0.05%
2019/06/24	29	171.34	29	169.81	171.00	0	6,532	0.00%
2019/06/21	288	171.06	15.1	170.60	170.50	273	6,497	4.20%	大買/鉅額交易
2019/06/20	42	170.05	5	170.50	170.00	37	6,423	0.58%
2019/06/19	153.1	170.53	4	168.50	171.00	149.1	6,341	2.35%	大買/鉅額交易
2019/06/18	7	162.64	0	0.00	161.00	7	6,157	0.11%
2019/06/17	61	163.48	201	163.33	162.50	-140	6,143	-2.28%	大賣/鉅額交易
2019/06/14	30	164.00	0	0.00	164.00	30	6,163	0.49%
2019/06/13	3	163.50	8	162.63	163.00	-5	6,187	-0.08%
2019/06/12	5	160.40	10	162.20	165.50	-5	6,208	-0.08%
2019/06/11	112	159.65	4	162.00	160.50	108	6,097	1.77%	大買/鉅額交易
2019/06/10	90	157.24	17	156.35	159.50	73	5,964	1.22%
2019/06/06	7	151.29	113	150.84	149.50	-106	5,840	-1.81%	大賣/鉅額交易
2019/06/05	2	165.50	186	165.04	166.00	-184	5,626	-3.27%	大賣/鉅額交易
2019/06/04	29	166.71	13	169.35	162.00	16	5,611	0.29%
2019/06/03	32	164.39	2	165.50	164.00	30	5,555	0.54%
2019/05/31	86	166.42	1	167.56	167.50	85	5,547	1.53%
2019/05/30	3	162.83	4	162.88	163.00	-1	5,429	-0.02%
2019/05/29	19	162.50	15	160.97	164.00	4	5,374	0.07%
2019/05/28	3	163.33	1	163.50	162.00	2	5,328	0.04%
2019/05/27	4	162.38	1	163.50	163.50	3	5,268	0.06%
2019/05/24	234	167.15	9	165.50	165.00	225	5,269	4.27%	大買/鉅額交易
2019/05/23	0	0.00	63	169.99	167.00	-63	5,178	-1.22%
2019/05/22	148	179.63	8.1	179.26	178.00	139.9	5,078	2.76%	大買/鉅額交易
2019/05/21	20	172.33	62	172.28	173.50	-42	4,960	-0.85%
2019/05/20	20	181.38	6	179.33	180.00	14	4,779	0.29%
2019/05/17	3	191.96	13	188.77	187.50	-10	4,750	-0.21%
2019/05/16	21	196.76	21	198.69	195.00	0	4,829	0.00%
2019/05/15	1	199.00	106	202.42	200.50	-105	4,841	-2.17%	大賣/鉅額交易
2019/05/14	122	199.92	1	201.00	202.50	121	4,814	2.51%	大買/鉅額交易
2019/05/13	49	199.88	5	202.50	200.00	44	4,775	0.92%
2019/05/10	4	212.36	0	0.00	211.00	4	4,720	0.09%
2019/05/09	5	217.60	41	219.57	217.50	-36	4,664	-0.77%
2019/05/08	26	218.94	36	217.31	217.00	-10	4,657	-0.21%
2019/05/07	73	213.77	12	216.04	221.50	61	4,571	1.33%
2019/05/06	5	203.30	36	202.28	203.50	-31	4,498	-0.69%
2019/05/03	59	204.19	5	205.60	207.00	54	4,588	1.18%
2019/05/02	16	200.81	28	201.27	200.00	-12	4,544	-0.26%
2019/04/30	27	200.93	20	199.00	201.50	7	4,561	0.15%
2019/04/29	0	0.00	1	201.50	200.00	-1	4,616	-0.02%
2019/04/26	1	200.00	4	204.00	199.00	-3	4,671	-0.06%
2019/04/25	8	203.88	5	202.40	204.50	3	4,648	0.06%
2019/04/24	14	198.79	1	199.50	198.00	13	4,608	0.28%
2019/04/23	4	194.25	6	195.25	195.50	-2	4,598	-0.04%
2019/04/22	0	0.00	21	198.36	198.00	-21	4,558	-0.46%
2019/04/19	61	199.89	15	199.27	199.50	46	4,556	1.01%
2019/04/18	19	200.47	9	196.72	198.50	10	4,523	0.22%
2019/04/17	30	198.67	59	197.74	195.50	-29	4,502	-0.64%
2019/04/16	75	194.99	0	0.00	195.00	75	4,458	1.68%
2019/04/15	142	196.79	1	196.00	196.00	141	4,456	3.16%	大買/鉅額交易
2019/04/12	3	197.50	23	200.54	201.00	-20	4,424	-0.45%
2019/04/11	3	200.50	12	200.00	200.00	-9	4,447	-0.20%
2019/04/10	4	197.50	23	195.46	197.50	-19	4,415	-0.43%
2019/04/09	53	194.91	1	194.00	196.50	52	4,354	1.19%
2019/04/08	2	192.50	15	193.03	193.00	-13	4,330	-0.30%
2019/04/03	0	0.00	1	203.00	200.00	-1	4,259	-0.02%
2019/04/02	0	0.00	2.3	200.96	200.50	-2.3	4,247	-0.05%
2019/04/01	0	0.00	9	196.94	196.00	-9	4,218	-0.21%
2019/03/29	1	195.50	7	197.86	198.00	-6	4,173	-0.14%
2019/03/28	224	189.78	6	188.83	190.00	218	4,120	5.29%	大買/鉅額交易
2019/03/27	0	0.00	8	189.56	191.00	-8	4,149	-0.19%
2019/03/26	0	0.00	20	188.75	191.00	-20	4,153	-0.48%
2019/03/25	1	185.00	3	189.50	190.00	-2	4,125	-0.05%
2019/03/22	1	191.50	10	191.80	191.00	-9	4,112	-0.22%
2019/03/21	0	0.00	11	188.00	190.50	-11	4,078	-0.27%
2019/03/20	5	187.00	17	186.91	186.00	-12	4,077	-0.29%
2019/03/19	2	189.00	22	187.20	187.00	-20	4,038	-0.50%
2019/03/18	147	183.71	382	184.20	188.50	-235	3,989	-5.89%	大買/大賣/鉅額交易
2019/03/15	12	179.46	20	178.23	179.00	-8	3,934	-0.20%
2019/03/14	11	175.68	134	175.98	176.00	-123	3,816	-3.22%	大賣/鉅額交易
2019/03/13	3	176.50	9	176.17	176.50	-6	3,830	-0.16%
2019/03/12	43	177.79	170	177.66	174.00	-127	3,846	-3.30%	大賣/鉅額交易
2019/03/11	6	178.83	5	176.60	178.50	1	3,934	0.03%
2019/03/08	5	174.20	7	173.07	173.00	-2	3,996	-0.05%
2019/03/07	1	171.50	5	172.70	172.50	-4	4,047	-0.10%
2019/03/06	22	172.09	8.1	172.71	176.00	14	4,063	0.34%
2019/03/05	20	170.30	8	168.94	169.00	12	4,033	0.30%
2019/03/04	8.1	170.38	6	170.75	171.00	2.1	4,053	0.05%
2019/02/27	3	171.00	3	172.50	171.00	0	4,010	0.00%
2019/02/26	1	172.50	175	172.25	173.50	-174	3,974	-4.38%	大賣/鉅額交易
2019/02/25	158	172.00	171	172.20	173.50	-13	3,955	-0.33%	大買/大賣/
2019/02/22	4	175.00	4	174.38	173.00	0	3,950	0.00%
2019/02/21	0	0.00	1	175.50	176.00	-1	3,917	-0.03%
2019/02/20	6	179.00	105	176.28	175.00	-99	3,891	-2.54%	大賣/
2019/02/19	1	173.50	46	174.20	174.50	-45	3,907	-1.15%
2019/02/18	202	176.09	345	174.85	174.50	-143	3,894	-3.67%	大買/大賣/鉅額交易
2019/02/15	226	174.72	21	174.05	174.50	205	3,804	5.39%	大買/鉅額交易
2019/02/14	53	161.79	107	161.63	163.50	-54	3,618	-1.49%	大賣/
2019/02/13	0	0.00	23	160.07	159.50	-23	3,562	-0.65%
2019/02/12	1	161.00	76	159.86	161.00	-75	3,566	-2.10%
2019/02/11	12	159.75	22	157.23	159.50	-10	3,605	-0.28%
2019/01/30	117	157.27	14	157.57	158.00	103	3,630	2.84%	大買/鉅額交易
2019/01/29	28	156.64	4	156.13	157.00	24	3,716	0.65%
2019/01/28	37	155.85	2	154.75	153.00	35	3,698	0.95%
2019/01/25	51	153.16	3	154.17	154.50	48	3,735	1.29%
2019/01/24	11	151.23	125	150.95	150.00	-114	3,755	-3.04%	大賣/鉅額交易
2019/01/23	283	153.53	3	153.50	154.00	280	3,675	7.62%	大買/鉅額交易
2019/01/22	1	155.50	27	153.65	155.00	-26	3,730	-0.70%
2019/01/21	0	0.00	55	157.04	155.50	-55	3,802	-1.45%
2019/01/18	16	155.50	7	150.93	150.50	9	3,791	0.24%
2019/01/17	17	149.79	111	149.98	150.00	-94	3,804	-2.47%	大賣/
2019/01/16	108	150.00	68	149.54	148.00	40	3,837	1.04%	大買/
2019/01/15	152	147.62	0	0.00	148.00	152	3,818	3.98%	大買/鉅額交易
2019/01/14	0	0.00	2	144.00	143.00	-2	3,823	-0.05%
2019/01/11	44	143.99	30	143.93	144.00	14	3,953	0.35%
2019/01/10	0	0.00	63	143.75	145.00	-63	4,025	-1.56%
2019/01/09	31	145.97	46	145.64	146.00	-15	4,044	-0.37%
2019/01/08	1	142.00	129	141.53	142.00	-128	4,006	-3.19%	大賣/鉅額交易
2019/01/07	190	139.27	15	137.83	140.00	175	3,988	4.39%	大買/鉅額交易
2019/01/04	38	132.50	7	133.21	133.50	31	3,994	0.78%
2019/01/03	43	134.34	69	135.15	134.00	-26	4,067	-0.64%
2019/01/02	8	141.38	13	139.96	138.50	-5	4,004	-0.12%
2018/12/28	1	142.00	32	141.47	142.00	-31	4,086	-0.76%
2018/12/27	44	141.43	14	141.18	142.00	30	4,145	0.72%
2018/12/26	0	0.00	5	139.00	138.00	-5	4,154	-0.12%
2018/12/25	5	137.50	5	136.50	136.50	0	4,170	0.00%
2018/12/24	8	140.00	14	140.07	141.50	-6	4,188	-0.14%
2018/12/22	6	140.42	10.1	140.00	140.00	-4.1	4,216	-0.10%
2018/12/21	11	139.23	6	140.00	139.00	5	4,286	0.12%
2018/12/20	76	143.31	28	140.72	142.00	48	4,272	1.12%
2018/12/19	61	139.00	10.1	140.49	139.00	50.9	4,235	1.20%
2018/12/18	29	137.84	1	138.00	137.50	28	4,277	0.65%
2018/12/17	21	138.60	1	139.49	137.50	20	4,359	0.46%
2018/12/14	0	0.00	27	137.11	138.00	-27	4,387	-0.62%
2018/12/13	19	138.29	0	0.00	138.00	19	4,412	0.43%
2018/12/12	95.1	139.09	1	137.50	138.50	94.1	4,429	2.13%
2018/12/11	1	136.50	1	138.00	137.00	0	4,426	0.00%
2018/12/10	2	137.50	0	0.00	138.00	2	4,426	0.05%
2018/12/07	27	138.22	0	0.00	137.50	27	4,454	0.61%
2018/12/06	3	138.00	16	135.28	135.00	-13	4,582	-0.28%
2018/12/05	202	141.57	159	139.59	142.00	43	4,578	0.94%	大買/大賣/
2018/12/04	48	145.26	108	144.94	140.50	-60	4,575	-1.31%	大賣/
2018/12/03	88	137.89	20	138.90	143.00	68	4,547	1.50%
2018/11/30	96	130.52	1	128.50	130.00	95	4,588	2.07%
2018/11/29	80	128.28	20	128.13	127.00	60	4,537	1.32%
2018/11/28	20	129.63	7	128.93	131.50	13	4,467	0.29%
2018/11/27	17	126.50	10	126.50	128.00	7	4,500	0.16%
2018/11/26	4	127.88	1	128.50	127.50	3	4,500	0.07%
2018/11/23	20	125.83	28	126.00	126.00	-8	4,547	-0.18%
2018/11/22	191	125.45	9	126.00	125.00	182	4,600	3.96%	大買/鉅額交易
2018/11/21	207	124.83	41	124.33	127.00	166	4,624	3.59%	大買/鉅額交易
2018/11/20	0	0.00	15	127.00	126.00	-15	4,569	-0.33%
2018/11/19	19	127.55	2	128.50	129.00	17	4,603	0.37%
2018/11/16	13	125.00	47	126.46	129.00	-34	4,602	-0.74%
2018/11/15	10	129.00	0	0.00	129.00	10	4,548	0.22%
2018/11/14	0	0.00	12	130.83	131.00	-12	4,586	-0.26%
2018/11/13	0	0.00	13	128.19	130.00	-13	4,618	-0.28%
2018/11/12	19	131.05	2	130.75	130.00	17	4,625	0.37%
2018/11/09	13	132.88	11	132.73	133.50	2	4,673	0.04%
2018/11/08	11	133.82	21	132.40	130.00	-10	4,681	-0.21%
2018/11/07	22	133.34	20	132.53	133.00	2	4,699	0.04%
2018/11/06	82	132.07	93	132.58	133.00	-11	4,703	-0.23%
2018/11/05	48	140.01	22	140.95	138.50	26	4,703	0.55%
2018/11/02	87	138.15	2	138.25	138.50	85	4,763	1.78%
2018/11/01	1	138.00	5	139.00	138.00	-4	4,898	-0.08%
2018/10/31	24	137.94	17	137.94	136.50	7	4,860	0.14%
2018/10/30	12	133.96	9	132.61	135.00	3	4,816	0.06%
2018/10/29	3	129.00	52	126.66	126.50	-49	4,747	-1.03%
2018/10/26	11	134.55	25	134.58	133.00	-14	4,656	-0.30%
2018/10/25	47	134.37	29	134.36	133.00	18	4,619	0.39%
2018/10/24	43	137.84	31	136.82	137.50	12	4,550	0.26%
2018/10/23	16	135.66	13	135.62	135.00	3	4,494	0.07%
2018/10/22	34	137.88	4	137.50	139.50	30	4,501	0.67%
2018/10/19	41	138.63	43	136.17	139.50	-2	4,467	-0.04%
2018/10/18	7	137.07	65	133.92	134.50	-58	4,342	-1.34%
2018/10/17	43	132.30	33	131.50	132.00	10	4,261	0.23%
2018/10/16	44	130.11	146	129.00	127.00	-102	4,233	-2.41%	大賣/鉅額交易
2018/10/15	104	129.46	109	125.41	129.00	-5	4,219	-0.12%	大買/大賣/
2018/10/12	108	126.84	6	122.25	127.00	102	4,211	2.42%	大買/鉅額交易
2018/10/11	10	125.00	87	125.04	123.50	-77	4,213	-1.83%
2018/10/09	11	136.95	0	0.00	137.00	11	4,134	0.27%
2018/10/08	37	136.11	102	136.50	133.00	-65	4,119	-1.58%	大賣/
2018/10/05	29	144.81	20	142.00	143.00	9	4,043	0.22%
2018/10/04	4	144.63	10	143.00	146.00	-6	4,007	-0.15%
2018/10/03	9	145.06	27	143.61	142.50	-18	3,975	-0.45%
2018/10/02	2	144.50	78.7	145.12	144.00	-76.7	3,976	-1.93%
2018/10/01	0	0.00	1	149.00	147.50	-1	3,960	-0.03%
2018/09/28	31	150.58	30	150.33	151.00	1	3,948	0.03%
2018/09/27	7	147.86	0	0.00	148.00	7	3,901	0.18%
2018/09/26	34	147.12	0	0.00	146.00	34	3,892	0.87%
2018/09/25	16	147.88	7	147.57	147.00	9	3,883	0.23%
2018/09/21	58	152.07	1	151.00	153.50	57	3,834	1.49%
2018/09/20	0	0.00	4	148.00	147.50	-4	3,765	-0.11%
2018/09/19	25	148.18	110	148.20	149.00	-85	3,766	-2.26%	大賣/
2018/09/18	6	148.75	0	0.00	148.50	6	3,743	0.16%
2018/09/14	6	151.25	16	149.09	150.00	-10	3,720	-0.27%
2018/09/13	4	148.63	58	146.98	150.00	-54	3,719	-1.45%
2018/09/12	181	148.14	189	149.71	146.00	-8	3,674	-0.22%	大買/大賣/
2018/09/11	36	156.47	48	157.03	158.50	-12	3,555	-0.34%
2018/09/10	2	155.50	8	154.25	156.50	-6	3,569	-0.17%
2018/09/07	48	157.89	83	157.19	154.50	-35	3,671	-0.95%
2018/09/06	17	151.41	4	153.88	153.50	13	3,662	0.35%
2018/09/05	2	147.50	200	147.10	147.00	-198	3,513	-5.64%	大賣/鉅額交易
2018/09/03	0	0.00	8	146.38	147.00	-8	3,492	-0.23%
2018/08/31	0	0.00	2	151.50	150.50	-2	3,446	-0.06%
2018/08/30	1	153.00	0	0.00	151.50	1	3,506	0.03%
2018/08/29	6	152.83	0	0.00	153.50	6	3,488	0.17%
2018/08/28	18	153.78	1	155.00	155.00	17	3,447	0.49%
2018/08/27	13	149.73	1	151.00	151.00	12	3,404	0.35%
2018/08/24	0	0.00	3	148.67	147.00	-3	3,415	-0.09%
2018/08/23	0	0.00	4	150.00	152.00	-4	3,429	-0.12%
2018/08/22	1	150.00	3.1	150.86	151.50	-2.1	3,426	-0.06%
2018/08/21	15	152.80	50	151.32	152.00	-35	3,396	-1.03%
2018/08/17	5	151.50	5.1	150.19	149.50	-0.1	3,309	0.00%
2018/08/16	1	148.50	1	150.00	149.00	0	3,296	0.00%
2018/08/15	14.1	151.17	11	152.82	150.00	3.1	3,262	0.09%
2018/08/14	8	155.81	10	153.60	155.00	-2	3,210	-0.06%
2018/08/13	7.1	155.97	32	156.97	155.00	-24.9	3,127	-0.80%
2018/08/10	16	157.81	15	157.63	159.00	1	3,063	0.03%
2018/08/09	23	154.13	39	152.60	154.50	-16	2,963	-0.54%
2018/08/08	12	152.96	265	153.02	152.00	-253	2,865	-8.83%	大賣/鉅額交易
2018/08/07	2	142.25	1	144.00	142.00	1	2,678	0.04%
2018/08/06	39	145.96	9	146.50	145.00	30	2,662	1.13%
2018/08/03	34	143.85	6	144.33	143.00	28	2,683	1.04%
2018/08/02	0	0.00	23	142.96	143.00	-23	2,725	-0.84%
2018/07/30	0	0.00	3	146.17	146.50	-3	2,825	-0.11%
2018/07/27	14	147.36	4	146.75	146.50	10	2,834	0.35%
2018/07/26	104	144.67	6	144.17	144.50	98	2,811	3.49%	大買/
2018/07/25	150	144.32	2	144.25	143.00	148	2,796	5.29%	大買/鉅額交易
2018/07/24	5	143.80	1	143.50	143.50	4	2,799	0.14%
2018/07/23	0	0.00	1	144.00	143.00	-1	2,802	-0.04%
2018/07/19	6	143.75	3	144.50	144.50	3	2,787	0.11%
2018/07/18	35	143.36	5	141.20	144.00	30	2,776	1.08%
2018/07/17	0	0.00	2	138.50	138.50	-2	2,735	-0.07%
2018/07/13	1	135.00	0	0.00	134.00	1	2,764	0.04%
2018/07/12	6	130.42	3	133.17	135.00	3	2,762	0.11%
2018/07/11	12	135.25	2	135.00	138.50	10	2,745	0.36%
2018/07/10	1	140.50	2	140.00	140.00	-1	2,738	-0.04%
2018/07/09	0	0.00	1	138.50	138.00	-1	2,720	-0.04%
2018/07/06	1	138.50	2	137.00	137.00	-1	2,716	-0.04%
2018/07/05	5	137.00	2	137.50	136.50	3	2,715	0.11%
2018/07/04	8	137.63	0	0.00	138.50	8	2,722	0.29%
2018/07/03	9	136.39	0	0.00	136.00	9	2,745	0.33%
2018/07/02	17	135.50	0	0.00	135.50	17	2,752	0.62%
2018/06/28	28	133.38	0	0.00	133.00	28	2,705	1.03%
2018/06/27	0	0.00	6	137.00	136.50	-6	2,679	-0.22%
2018/06/26	3	138.50	10	138.00	139.50	-7	2,702	-0.26%
2018/06/25	0	0.00	5	138.50	137.50	-5	2,742	-0.18%
2018/06/22	5	137.90	1	137.50	136.50	4	2,729	0.15%
2018/06/21	8	142.50	3	142.83	142.00	5	2,710	0.18%
2018/06/20	165	139.90	34	138.47	140.50	131	2,727	4.80%	大買/鉅額交易
2018/06/19	38	138.01	15	138.67	141.50	23	2,798	0.82%
2018/06/15	1	145.00	75	144.02	146.00	-74	2,775	-2.67%
2018/06/14	68	150.60	8.2	150.02	145.00	59.8	2,643	2.26%
2018/06/13	145	143.50	12	145.08	146.00	133	2,519	5.28%	大買/鉅額交易
2018/06/12	3	142.33	1	141.50	143.50	2	2,577	0.08%
2018/06/11	0.1	144.00	2	146.25	145.00	-1.9	2,586	-0.07%
2018/06/08	1	145.50	2	145.25	145.50	-1	2,640	-0.04%
2018/06/07	3.1	146.68	9	147.44	147.00	-5.9	2,671	-0.22%
2018/06/06	60	142.67	51	141.50	142.00	9	2,587	0.35%
2018/06/05	20	138.25	20	138.28	139.00	0	2,547	0.00%
2018/06/01	413	136.61	1	138.00	137.00	412	2,647	15.56%	大買/鉅額交易
2018/05/25	0	0.00	2	138.00	137.00	-2	2,707	-0.07%
2018/05/24	0	0.00	3	136.00	136.00	-3	2,736	-0.11%
2018/05/23	3	138.00	3	137.67	136.50	0	2,829	0.00%
2018/05/22	0	0.00	1	136.50	136.00	-1	2,864	-0.03%
2018/05/21	1	137.00	0	0.00	136.50	1	2,905	0.03%
2018/05/17	0	0.00	2	139.50	138.00	-2	2,952	-0.07%
2018/05/16	0	0.00	2	137.75	138.00	-2	2,977	-0.07%
2018/05/15	0	0.00	3	137.50	137.00	-3	3,127	-0.10%
2018/05/14	0	0.00	2	137.00	137.00	-2	3,256	-0.06%
2018/05/11	3	135.17	8	135.63	136.50	-5	3,421	-0.15%
2018/05/10	0	0.00	12	133.46	133.50	-12	3,648	-0.33%
2018/05/09	101	132.21	34	131.26	133.50	67	3,715	1.80%	大買/
2018/05/07	1	124.00	1	121.50	121.50	0	3,762	0.00%
2018/05/04	35	123.56	0	0.00	125.00	35	3,779	0.93%
2018/04/30	0	0.00	10	123.75	125.00	-10	3,885	-0.26%
2018/04/26	10	124.50	0	0.00	124.00	10	3,971	0.25%
2018/04/20	1	127.50	0	0.00	127.00	1	4,450	0.02%
2018/04/17	62	125.98	3	125.50	126.00	59	4,454	1.32%
2018/04/16	0	0.00	51	126.80	126.00	-51	4,443	-1.15%
2018/04/13	28	128.88	14	128.89	129.00	14	4,424	0.32%
2018/04/10	0	0.00	10	130.50	130.50	-10	4,434	-0.23%
2018/04/09	0	0.00	11	130.27	130.50	-11	4,414	-0.25%
2018/04/03	0	0.00	2	130.25	128.50	-2	4,376	-0.05%
2018/03/31	2	132.00	2	132.50	132.50	0	4,361	0.00%
2018/03/30	4	131.25	1	131.00	132.00	3	4,361	0.07%
2018/03/29	2	132.50	2	133.00	132.00	0	4,350	0.00%
2018/03/28	1	131.50	0	0.00	129.50	1	4,305	0.02%
2018/03/26	15	134.33	0	0.00	135.00	15	4,247	0.35%
2018/03/22	1	136.00	1.2	138.22	136.50	-0.2	4,206	0.00%
2018/03/20	1.1	135.06	0	0.00	135.50	1.1	4,060	0.03%
2018/03/19	0	137.50	0	0.00	138.00	0	4,056	0.00%
2018/03/16	0	0.00	7	138.07	139.50	-7	4,042	-0.17%
2018/03/15	13	138.19	37	138.77	138.00	-24	3,958	-0.61%
2018/03/14	13	136.19	35.1	137.33	138.50	-22.1	3,920	-0.56%
2018/03/13	15	135.00	9	134.78	135.00	6	3,844	0.16%
2018/03/12	0	0.00	60	131.65	131.50	-60	3,796	-1.58%
2018/03/09	25.1	130.80	24	130.42	131.00	1.1	3,800	0.03%
2018/03/08	8	132.06	6	130.67	130.00	2	3,808	0.05%
2018/03/07	12	129.67	4	130.50	129.00	8	3,724	0.21%
2018/03/06	6	129.08	16	129.22	129.50	-10	3,725	-0.27%
2018/03/05	0	0.00	14	127.89	128.00	-14	3,738	-0.37%
2018/03/02	24	127.08	0	0.00	128.50	24	3,629	0.66%
2018/03/01	0	0.00	2	125.50	128.00	-2	3,608	-0.06%
2018/02/27	0	0.00	35	127.80	126.50	-35	3,574	-0.98%
2018/02/26	0	0.00	46	129.03	129.00	-46	3,518	-1.31%
2018/02/23	0	0.00	6	127.00	127.50	-6	3,511	-0.17%
2018/02/22	0	0.00	2	126.50	126.00	-2	3,499	-0.06%
2018/02/21	0	0.00	27	124.96	125.50	-27	3,441	-0.78%
2018/02/12	0	0.00	1	121.00	121.00	-1	3,403	-0.03%
2018/02/09	0	0.00	20	116.73	121.00	-20	3,385	-0.59%
2018/02/07	26	121.88	113	123.38	121.50	-87	3,289	-2.64%	大賣/
2018/02/06	132	123.83	207	123.43	124.50	-75	3,121	-2.40%	大買/大賣/
2018/02/05	36	128.51	158	128.15	131.00	-122	2,986	-4.08%	大賣/鉅額交易
2018/02/02	344	126.64	51	130.01	130.50	293	2,839	10.32%	大買/鉅額交易
2018/01/31	2	122.00	2,000	122.13	122.50	-1,998	2,555	-78.19%	大賣/鉅額交易
2018/01/29	0	0.00	0	125.00	124.00	0	2,375	0.00%
2018/01/26	2	124.00	1	124.50	125.50	1	2,320	0.04%
2018/01/24	1	124.02	101	123.86	124.50	-100	2,211	-4.52%	大賣/
2018/01/23	4	124.00	3	124.33	125.00	1	2,172	0.05%
2018/01/22	27	123.43	267	123.21	125.00	-240	2,134	-11.25%	大賣/鉅額交易
2018/01/19	19	124.29	33	127.30	123.50	-14	2,076	-0.68%
2018/01/18	43	129.03	3	129.50	128.00	40	1,964	2.04%
2018/01/17	13	125.88	3	126.33	126.50	10	1,851	0.54%
2018/01/16	92	128.57	59	129.64	126.00	33	1,780	1.85%
2018/01/15	32	119.83	6	120.50	120.50	26	1,547	1.68%
2018/01/12	29	116.48	0	0.00	116.50	29	1,451	2.00%
2018/01/11	0	0.00	22	116.00	116.00	-22	1,439	-1.53%
2018/01/10	4	116.13	0	0.00	115.50	4	1,450	0.28%
2018/01/08	71	116.96	0	0.00	116.00	71	1,453	4.88%
2018/01/05	3	118.50	9	117.33	117.50	-6	1,443	-0.42%
2018/01/04	4	116.13	0	0.00	116.50	4	1,419	0.28%

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

群益金鼎 券商分點個股進出 群益金鼎 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析