聯詠 (3034)-富邦-仁愛券商分點個股進出

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▲1.65%
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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	7.1	616.49	26.2	618.86	625.00	-19.1	5,641	-0.34%
2024/04/26	2.1	603.50	5.2	608.11	603.00	-3.1	5,594	-0.05%
2024/04/25	0	601.00	3.1	598.44	597.00	-3.1	5,590	-0.05%
2024/04/24	4.3	597.95	7.3	594.93	601.00	-3	5,585	-0.05%
2024/04/23	10.8	580.30	1.4	584.86	583.00	9.4	5,663	0.17%
2024/04/22	22	578.17	15.7	582.15	574.00	6.4	5,682	0.11%
2024/04/19	48.9	590.24	5.8	592.72	588.00	43.2	5,753	0.75%
2024/04/18	3.1	618.03	9.1	625.07	615.00	-6	5,712	-0.10%
2024/04/17	6.2	619.61	26.4	617.99	621.00	-20.3	5,682	-0.36%
2024/04/16	2.1	609.68	3	606.10	602.00	-0.9	5,653	-0.02%
2024/04/15	3.6	619.46	22.5	621.92	618.00	-18.9	5,615	-0.34%
2024/04/12	5.2	631.82	74.7	630.35	630.00	-69.5	5,612	-1.24%
2024/04/11	14.1	605.34	34.6	612.27	615.00	-20.4	5,546	-0.37%
2024/04/10	16.2	604.90	22.6	607.40	606.00	-6.4	5,528	-0.12%
2024/04/09	2.2	591.69	6.1	598.22	596.00	-4	5,510	-0.07%
2024/04/08	4.1	591.32	0.1	598.00	591.00	4	5,484	0.07%
2024/04/03	4.1	592.03	8.1	593.47	596.00	-4	5,469	-0.07%
2024/04/02	6.2	592.02	2	594.99	594.00	4.2	5,465	0.08%
2024/04/01	51.6	592.05	0	0.00	589.00	51.6	5,470	0.94%
2024/03/29	3	591.70	16.1	601.99	604.00	-13.1	5,439	-0.24%
2024/03/28	3.2	590.97	2.2	594.22	589.00	1	5,347	0.02%
2024/03/27	2.1	590.92	10.1	587.84	591.00	-8.1	5,350	-0.15%
2024/03/26	9	578.46	0.1	583.00	583.00	9	5,435	0.17%
2024/03/25	11.3	586.84	0.1	586.12	589.00	11.2	5,432	0.21%
2024/03/22	7.8	589.41	7	590.00	594.00	0.8	5,462	0.01%
2024/03/21	8.8	595.75	50.1	597.72	596.00	-41.4	5,462	-0.76%
2024/03/20	3.5	602.04	6.5	607.57	595.00	-3	5,459	-0.05%
2024/03/19	13.4	594.31	28.2	597.10	596.00	-14.9	5,427	-0.27%
2024/03/18	1.3	592.98	24	603.03	605.00	-22.7	5,375	-0.42%
2024/03/15	34.7	571.99	2	573.04	570.00	32.7	5,260	0.62%
2024/03/14	50.2	573.51	11	575.09	576.00	39.2	5,232	0.75%
2024/03/13	10.3	584.95	5.1	583.49	584.00	5.2	5,167	0.10%
2024/03/12	3.1	591.26	3.3	588.08	594.00	-0.2	5,090	0.00%
2024/03/11	10.7	582.33	19.1	581.48	582.00	-8.4	5,075	-0.17%
2024/03/08	61.3	606.00	34.4	610.65	592.00	26.9	5,034	0.53%
2024/03/07	7.2	591.80	25.3	592.18	598.00	-18.1	4,848	-0.37%
2024/03/06	7.4	586.89	3	587.69	594.00	4.3	4,762	0.09%
2024/03/05	4.5	591.10	16	592.25	593.00	-11.5	4,723	-0.24%
2024/03/04	17.5	593.73	11.3	592.68	592.00	6.2	4,737	0.13%
2024/03/01	17.2	607.54	4.6	611.58	599.00	12.6	4,684	0.27%
2024/02/29	8.9	600.06	11	602.99	601.00	-2.1	4,678	-0.05%
2024/02/27	24.3	603.05	31	602.67	605.00	-6.7	4,587	-0.15%
2024/02/26	3.1	582.74	48.2	587.28	584.00	-45.1	4,417	-1.02%
2024/02/23	90.1	585.79	100.2	586.27	580.00	-10	4,406	-0.23%
2024/02/22	98.8	582.88	5.5	575.53	584.00	93.3	4,351	2.14%
2024/02/21	15.6	570.04	1.9	574.19	569.00	13.7	4,296	0.32%
2024/02/20	63.9	595.38	51.8	595.44	587.00	12.1	4,234	0.29%
2024/02/19	12.2	529.85	107.4	541.26	550.00	-95.1	4,004	-2.38%	大賣/
2024/02/16	3.7	511.90	18.2	508.42	514.00	-14.5	3,854	-0.38%
2024/02/15	19.6	502.58	3.6	506.99	506.00	16	3,843	0.42%
2024/02/05	15.8	501.04	0.2	501.57	506.00	15.6	3,779	0.41%
2024/02/02	1.1	513.00	1.1	514.91	515.00	0	3,707	0.00%
2024/02/01	0	511.00	12.2	513.80	515.00	-12.1	3,753	-0.32%
2024/01/31	16.4	506.58	0	511.00	511.00	16.4	3,915	0.42%
2024/01/30	12.8	510.00	0.2	510.70	508.00	12.6	3,942	0.32%
2024/01/29	3.1	518.90	1.1	519.93	520.00	2	3,997	0.05%
2024/01/26	5.1	518.03	1.1	516.32	520.00	4	4,039	0.10%
2024/01/25	2	525.00	1	525.95	528.00	1	4,121	0.02%
2024/01/24	5	523.80	3	524.02	526.00	2	4,273	0.05%
2024/01/23	2.1	522.71	9.2	521.57	523.00	-7	4,352	-0.16%
2024/01/22	4.1	517.23	3.3	515.71	518.00	0.8	4,469	0.02%
2024/01/19	6.3	511.91	3	513.35	515.00	3.2	4,453	0.07%
2024/01/18	2.4	509.35	2.9	510.21	513.00	-0.5	4,453	-0.01%
2024/01/17	17.3	511.12	2	509.07	511.00	15.3	4,449	0.34%
2024/01/16	7.6	532.11	48.8	532.01	533.00	-41.2	4,326	-0.95%
2024/01/15	1	529.01	52.7	532.71	534.00	-51.7	4,300	-1.20%
2024/01/12	2.1	508.95	6.8	509.23	510.00	-4.8	4,195	-0.11%
2024/01/11	1.3	500.08	1.1	501.00	502.00	0.3	4,163	0.01%
2024/01/10	0.2	497.42	1.2	500.50	502.00	-1	4,206	-0.02%
2024/01/09	0.1	499.90	7.2	500.27	500.00	-7.1	4,215	-0.17%
2024/01/08	1.2	499.96	4.3	501.39	500.00	-3.2	4,202	-0.07%
2024/01/05	10.7	490.15	2.2	490.69	490.00	8.5	4,174	0.20%
2024/01/04	9	494.85	0	0.00	495.00	9	4,149	0.22%
2024/01/03	5.8	501.13	2	502.25	499.50	3.8	4,169	0.09%
2024/01/02	2.3	510.60	13.1	510.54	510.00	-10.7	4,174	-0.26%
2023/12/29	14.1	513.48	4.2	513.95	517.00	9.9	4,184	0.24%
2023/12/28	0.1	508.00	4.2	511.68	510.00	-4.1	4,190	-0.10%
2023/12/27	1.8	508.62	6.8	510.20	511.00	-5.1	4,209	-0.12%
2023/12/26	0	509.00	2.3	509.35	510.00	-2.3	4,208	-0.05%
2023/12/25	2.5	501.59	0	504.00	504.00	2.5	4,266	0.06%
2023/12/22	3.2	502.62	6.9	503.84	506.00	-3.7	4,297	-0.09%
2023/12/21	43.8	495.85	2.1	492.34	494.50	41.7	4,277	0.98%
2023/12/20	1.1	511.98	4	514.49	514.00	-3	4,182	-0.07%
2023/12/19	1.2	510.04	0.6	510.91	510.00	0.6	4,139	0.01%
2023/12/18	1	520.00	9.3	520.41	519.00	-8.3	4,103	-0.20%
2023/12/15	0.2	515.64	4.1	518.66	515.00	-3.9	4,107	-0.10%
2023/12/14	6.2	511.53	12.9	512.57	516.00	-6.7	4,117	-0.16%
2023/12/13	10.3	515.90	1.3	515.56	517.00	9	4,121	0.22%
2023/12/12	0	511.00	6.1	513.97	514.00	-6.1	4,211	-0.14%
2023/12/11	1.1	505.05	4.4	507.10	510.00	-3.3	4,255	-0.08%
2023/12/08	1.4	508.29	0.2	509.86	508.00	1.2	4,290	0.03%
2023/12/07	0.5	505.87	0.1	509.00	509.00	0.4	4,317	0.01%
2023/12/06	0.1	507.75	1.6	508.51	511.00	-1.5	4,337	-0.04%
2023/12/05	5.7	503.92	2.1	503.03	503.00	3.6	4,352	0.08%
2023/12/04	1.4	510.70	3	510.01	514.00	-1.6	4,355	-0.04%
2023/12/01	3.2	510.64	2	510.01	510.00	1.2	4,355	0.03%
2023/11/30	1.2	510.68	1.8	509.34	511.00	-0.6	4,405	-0.01%
2023/11/29	6.2	511.48	4.7	512.35	512.00	1.5	4,390	0.03%
2023/11/28	3.9	499.86	3.4	501.76	502.00	0.5	4,341	0.01%
2023/11/27	4.5	509.64	12.9	509.47	503.00	-8.4	4,321	-0.19%
2023/11/24	1.2	499.87	6.3	500.07	500.00	-5	4,229	-0.12%
2023/11/23	2.1	497.00	2	497.75	496.00	0.1	4,216	0.00%
2023/11/22	1.3	494.32	4.1	497.19	499.00	-2.8	4,209	-0.07%
2023/11/21	2.1	494.73	1.1	493.71	492.50	1	4,203	0.02%
2023/11/20	2.5	495.72	0.1	497.20	491.50	2.4	4,188	0.06%
2023/11/17	0.3	490.30	8.5	492.51	495.00	-8.2	4,146	-0.20%
2023/11/16	19.7	482.07	4.2	482.54	485.00	15.5	4,126	0.38%
2023/11/15	6.1	494.59	4.7	495.33	491.50	1.3	4,129	0.03%
2023/11/14	0.2	488.85	6.2	490.23	489.00	-6	4,123	-0.15%
2023/11/13	2.2	486.28	7.1	488.49	487.50	-4.9	4,126	-0.12%
2023/11/10	19.2	478.62	7	482.06	481.50	12.2	4,149	0.29%
2023/11/09	31.3	482.47	11.3	483.92	483.00	20	4,136	0.48%
2023/11/08	67.6	472.71	24.6	477.03	477.50	43	4,101	1.05%
2023/11/07	5.4	499.41	22.4	500.93	499.00	-17.1	3,946	-0.43%
2023/11/06	10.7	494.25	64.3	493.32	496.00	-53.6	3,928	-1.36%
2023/11/03	7.1	481.44	3.5	480.64	478.00	3.7	3,984	0.09%
2023/11/02	9.4	474.96	128.4	480.98	485.00	-119.1	3,998	-2.98%	大賣/鉅額交易
2023/11/01	19.1	464.58	82.2	466.77	470.00	-63.1	3,903	-1.62%
2023/10/31	7.2	453.96	11.4	455.63	454.50	-4.2	3,765	-0.11%
2023/10/30	1.2	451.42	54.2	452.00	452.00	-53	3,723	-1.42%
2023/10/27	1.4	431.64	2	430.27	432.00	-0.7	3,656	-0.02%
2023/10/26	2.4	428.12	3.3	431.82	429.50	-0.9	3,737	-0.03%
2023/10/25	3	436.17	6.2	437.94	435.50	-3.2	3,729	-0.09%
2023/10/24	11.2	428.25	5	430.00	429.50	6.2	3,730	0.16%
2023/10/23	6.3	432.92	4.1	433.65	430.50	2.3	3,741	0.06%
2023/10/20	0.2	436.23	6	440.47	440.00	-5.8	3,732	-0.16%
2023/10/19	1.1	437.39	4.1	438.08	438.50	-3	3,726	-0.08%
2023/10/18	4.1	434.58	7.1	433.92	436.00	-3	3,727	-0.08%
2023/10/17	8.3	429.55	7.2	434.05	430.00	1.1	3,696	0.03%
2023/10/16	6.1	429.28	1	431.00	431.50	5.1	3,725	0.14%
2023/10/13	2.1	435.93	8	436.06	436.50	-5.9	3,751	-0.16%
2023/10/12	7.4	431.22	1	433.50	432.00	6.4	3,779	0.17%
2023/10/11	1.1	438.40	4	439.12	437.00	-2.9	3,800	-0.08%
2023/10/06	16.5	432.52	2.3	432.76	431.50	14.3	3,805	0.37%
2023/10/05	7.2	439.90	9.4	439.85	440.50	-2.1	3,818	-0.06%
2023/10/04	5.1	426.16	4	429.25	431.50	1.1	3,940	0.03%
2023/10/03	2	431.29	2.1	434.48	431.00	-0.1	4,018	0.00%
2023/10/02	7.2	427.11	2.1	423.63	428.00	5.1	4,057	0.12%
2023/09/28	20.5	422.56	1.2	424.14	423.00	19.3	4,132	0.47%
2023/09/27	10.3	424.42	4.1	427.35	429.50	6.2	4,124	0.15%
2023/09/26	46.5	431.27	2.1	430.83	427.00	44.4	4,171	1.07%
2023/09/25	5.3	437.10	9	439.07	440.00	-3.8	4,230	-0.09%
2023/09/22	3.1	434.64	20.2	433.20	437.50	-17.1	4,408	-0.39%
2023/09/21	14.4	426.36	2.2	429.95	433.00	12.2	4,432	0.27%
2023/09/20	21.1	433.88	11.4	435.27	431.50	9.7	4,435	0.22%
2023/09/19	10.8	441.53	6.4	442.63	445.50	4.4	4,420	0.10%
2023/09/18	23	451.16	4.4	453.16	447.50	18.6	4,366	0.43%
2023/09/15	5.1	458.72	68.7	460.05	464.00	-63.5	4,354	-1.46%
2023/09/14	3.1	440.42	61.9	446.74	449.50	-58.8	4,251	-1.38%
2023/09/13	3.2	437.83	32.7	438.12	438.50	-29.5	4,220	-0.70%
2023/09/12	5.2	426.39	18.5	430.40	434.00	-13.3	4,251	-0.31%
2023/09/11	1.3	431.40	12.2	430.02	428.50	-10.9	4,290	-0.25%
2023/09/08	5.2	424.16	5.3	424.88	427.50	-0.1	4,306	0.00%
2023/09/07	3.3	427.33	12.2	427.67	427.00	-8.9	4,318	-0.21%
2023/09/06	4.2	425.23	3.5	424.06	425.00	0.7	4,323	0.02%
2023/09/05	10.2	414.77	9.1	417.85	422.00	1.1	4,359	0.03%
2023/09/04	5.6	408.61	4.2	408.59	410.50	1.4	4,345	0.03%
2023/09/01	3.1	402.82	2.5	402.08	403.00	0.6	4,384	0.01%
2023/08/31	4	401.13	3.1	399.15	399.50	0.9	4,409	0.02%
2023/08/30	3	396.83	6.1	396.68	397.00	-3.1	4,432	-0.07%
2023/08/29	2	395.50	2	395.50	395.50	0	4,477	0.00%
2023/08/28	0.1	395.35	5.2	395.66	393.50	-5.1	4,499	-0.11%
2023/08/25	7.1	392.63	1.2	389.67	392.50	5.9	4,561	0.13%
2023/08/24	5.1	390.73	7.2	389.96	390.00	-2.1	4,589	-0.05%
2023/08/23	1.2	385.45	7.1	384.81	385.00	-5.9	4,611	-0.13%
2023/08/22	6.3	383.04	4	384.38	382.50	2.3	4,647	0.05%
2023/08/21	11	380.73	2	381.50	381.50	9	4,705	0.19%
2023/08/18	5.2	387.36	1.2	388.05	386.00	4	4,698	0.08%
2023/08/17	8.2	388.58	2.3	385.34	388.50	6	4,666	0.13%
2023/08/16	5.2	387.20	4.2	387.79	389.50	1	4,668	0.02%
2023/08/15	6.1	390.85	3	390.67	390.00	3.1	4,641	0.07%
2023/08/14	9.3	390.32	2	391.75	390.50	7.3	4,662	0.16%
2023/08/11	3.1	393.07	2.1	397.47	395.00	0.9	4,734	0.02%
2023/08/10	20.8	394.45	0.1	396.72	393.50	20.7	4,734	0.44%
2023/08/09	45.4	399.48	15	398.20	397.00	30.4	4,776	0.64%
2023/08/08	21.4	419.53	1.2	418.29	417.50	20.2	4,665	0.43%
2023/08/07	6.1	424.08	6.1	425.68	427.50	-0.1	4,666	0.00%
2023/08/04	7.3	425.54	60.3	426.17	425.00	-52.9	4,827	-1.10%
2023/08/02	5.3	433.97	2.5	431.86	432.00	2.8	4,873	0.06%
2023/08/01	9.7	434.39	17.3	435.88	437.00	-7.6	4,858	-0.16%
2023/07/31	9	433.29	12.5	431.08	424.00	-3.5	4,766	-0.07%
2023/07/28	4	413.39	13.1	415.04	416.50	-9.1	4,695	-0.19%
2023/07/27	3.1	410.35	3.1	411.70	415.00	0	4,685	0.00%
2023/07/26	0.1	408.97	1.1	407.09	406.50	-1	4,686	-0.02%
2023/07/25	5	409.01	4.1	411.48	408.00	1	4,725	0.02%
2023/07/24	4.2	405.63	3.1	406.52	405.50	1.1	4,766	0.02%
2023/07/21	6	403.34	3.1	408.16	408.00	3	4,817	0.06%
2023/07/20	6.1	407.20	0.6	409.36	409.50	5.6	4,892	0.11%
2023/07/19	62.2	407.80	3.1	406.50	404.50	59.1	4,897	1.21%
2023/07/18	22.2	410.60	5.3	410.90	410.00	17	4,879	0.35%
2023/07/17	6.1	406.01	3.2	407.34	406.00	2.9	4,856	0.06%
2023/07/14	8.8	406.19	16.1	409.90	409.00	-7.3	4,847	-0.15%
2023/07/13	6.5	398.47	13.4	400.74	399.00	-6.8	4,821	-0.14%
2023/07/12	25.9	394.43	1	394.52	394.50	24.9	4,776	0.52%
2023/07/11	25.9	397.77	5.1	400.12	397.00	20.9	4,752	0.44%
2023/07/10	40	431.69	50.4	431.98	430.50	-10.4	4,636	-0.22%
2023/07/07	17.3	430.83	9.1	434.45	435.50	8.2	4,596	0.18%
2023/07/06	9.2	433.93	6.1	433.52	435.50	3.1	4,631	0.07%
2023/07/05	4.6	439.97	1.3	442.88	438.50	3.3	4,588	0.07%
2023/07/04	4.4	436.15	19.2	436.06	440.50	-14.7	4,554	-0.32%
2023/07/03	10.1	422.62	5.4	422.56	425.00	4.7	4,576	0.10%
2023/06/30	70.3	429.02	6.6	429.25	426.50	63.7	4,613	1.38%
2023/06/29	2	459.29	0.1	458.53	456.00	1.9	4,464	0.04%
2023/06/28	0	456.63	0.6	455.76	459.00	-0.5	4,539	-0.01%
2023/06/27	1	450.01	1.2	453.15	452.00	-0.2	4,546	0.00%
2023/06/26	2.3	449.76	2.9	449.53	450.00	-0.6	4,538	-0.01%
2023/06/21	4.2	447.93	14.2	445.68	450.00	-9.9	4,571	-0.22%
2023/06/20	5.2	451.49	5	452.22	449.00	0.2	4,565	0.00%
2023/06/19	2.2	453.79	3	456.52	455.00	-0.9	4,597	-0.02%
2023/06/16	0.1	458.76	16.3	458.99	458.00	-16.2	4,555	-0.36%
2023/06/15	12.2	451.22	11.9	452.59	450.00	0.3	4,510	0.01%
2023/06/14	5	461.10	4	461.75	460.50	1	4,536	0.02%
2023/06/13	4.3	460.75	14.6	465.24	466.50	-10.3	4,576	-0.22%
2023/06/12	6.2	456.79	2.3	459.20	455.00	4	4,620	0.09%
2023/06/09	4.3	464.37	30.7	466.08	463.00	-26.4	4,615	-0.57%
2023/06/08	1.3	453.38	13.3	453.26	455.50	-12	4,603	-0.26%
2023/06/07	1	451.48	17.3	454.88	456.00	-16.3	4,617	-0.35%
2023/06/06	2.2	440.66	17.2	440.05	444.50	-15	4,589	-0.33%
2023/06/05	3.1	435.54	10.4	439.71	438.00	-7.3	4,618	-0.16%
2023/06/02	2	428.50	24.4	430.02	431.00	-22.4	4,652	-0.48%
2023/06/01	6.2	422.43	2.1	422.65	424.00	4.1	4,710	0.09%
2023/05/31	6.1	426.06	11.5	426.23	425.50	-5.4	4,726	-0.11%
2023/05/30	7.1	421.58	5.3	421.75	423.50	1.8	4,722	0.04%
2023/05/29	15.6	421.49	5.4	421.70	423.50	10.2	4,777	0.21%
2023/05/26	10.6	418.07	9.1	418.88	416.50	1.6	4,888	0.03%
2023/05/25	5.3	413.69	30.2	416.68	414.00	-24.9	4,933	-0.50%
2023/05/24	6.1	406.84	5.1	405.53	407.50	1	4,964	0.02%
2023/05/23	2.2	407.87	2	409.25	409.00	0.2	5,055	0.00%
2023/05/22	18.3	406.59	4	409.38	408.00	14.3	5,111	0.28%
2023/05/19	11.2	406.97	0	410.00	407.00	11.2	5,133	0.22%
2023/05/18	7.4	406.80	18	406.61	407.50	-10.7	5,180	-0.21%
2023/05/17	34.2	399.28	2	401.25	400.50	32.2	5,247	0.61%
2023/05/16	10.3	407.04	4.1	406.89	406.00	6.3	5,300	0.12%
2023/05/15	41.9	399.78	2.2	398.30	400.50	39.7	5,331	0.74%
2023/05/12	20.5	409.50	6	409.59	411.00	14.5	5,327	0.27%
2023/05/11	21.2	419.51	22.5	418.29	415.50	-1.3	5,384	-0.02%
2023/05/10	36.3	428.73	34.2	436.01	424.00	2.1	5,638	0.04%
2023/05/09	23.3	418.27	6.4	415.90	417.00	16.9	5,570	0.30%
2023/05/08	6.2	431.08	2.1	431.79	429.00	4.1	5,560	0.07%
2023/05/05	4.1	426.99	3	427.34	428.00	1	5,614	0.02%
2023/05/04	2.1	423.26	0	0.00	423.00	2.1	5,719	0.04%
2023/05/03	2.1	422.33	3	424.83	426.50	-0.9	5,811	-0.02%
2023/05/02	0.2	427.33	3	428.17	425.50	-2.9	5,948	-0.05%
2023/04/28	2.1	418.00	3.2	420.15	418.50	-1.2	6,018	-0.02%
2023/04/27	12.1	410.95	7.1	414.24	410.50	5	5,989	0.08%
2023/04/26	9.5	402.95	2.4	402.69	412.00	7	5,961	0.12%
2023/04/25	23.7	418.14	4.2	417.07	409.00	19.5	5,953	0.33%
2023/04/24	6.1	437.15	2.2	438.36	438.50	3.9	5,936	0.07%
2023/04/21	2	437.25	14.2	436.71	436.00	-12.2	5,995	-0.20%
2023/04/20	3.1	447.03	5.2	446.40	445.00	-2.1	6,097	-0.04%
2023/04/19	3.3	450.40	5.4	452.57	450.00	-2.1	6,218	-0.03%
2023/04/18	6.1	453.56	2.2	452.88	451.00	3.9	6,330	0.06%
2023/04/17	12.2	457.67	5.1	457.66	458.00	7.1	6,416	0.11%
2023/04/14	2.2	453.13	2.3	457.77	459.00	-0.1	6,532	0.00%
2023/04/13	2.6	450.61	13.3	452.87	450.00	-10.7	6,666	-0.16%
2023/04/12	10.2	457.41	4.1	457.22	455.50	6.1	6,683	0.09%
2023/04/11	8	459.25	38	460.78	463.50	-30	6,689	-0.45%
2023/04/10	11	446.14	13.1	448.72	447.50	-2.1	6,669	-0.03%
2023/04/07	8.1	439.06	12.2	439.61	439.00	-4.1	6,821	-0.06%
2023/04/06	7.1	435.83	15.2	437.24	435.50	-8.1	6,817	-0.12%
2023/03/31	5	426.40	31.7	429.72	431.50	-26.7	6,737	-0.40%
2023/03/30	1.1	412.20	103.1	414.03	415.00	-102.1	6,736	-1.52%	大賣/鉅額交易
2023/03/29	26.1	411.84	68.3	412.42	414.00	-42.1	6,812	-0.62%
2023/03/28	2	424.26	0	0.00	425.50	2	6,860	0.03%
2023/03/27	5.1	433.65	1.2	430.90	430.50	3.9	7,005	0.06%
2023/03/24	3.2	435.13	13.8	435.18	436.50	-10.6	7,142	-0.15%
2023/03/23	5.1	431.97	5.3	431.71	433.00	-0.2	7,147	0.00%
2023/03/22	14.3	431.96	106.1	431.55	430.50	-91.9	7,172	-1.28%	大賣/
2023/03/21	2	430.50	5	431.59	429.00	-3	7,141	-0.04%
2023/03/20	12.1	431.24	3.6	430.11	430.00	8.5	7,158	0.12%
2023/03/17	7.1	426.99	15.1	427.88	434.50	-8	7,157	-0.11%
2023/03/16	4.3	410.29	4.7	414.11	417.50	-0.4	7,136	-0.01%
2023/03/15	5.2	424.04	16.2	432.66	418.00	-11	7,188	-0.15%
2023/03/14	2.2	423.30	4.3	421.82	420.00	-2.1	7,204	-0.03%
2023/03/13	9.6	419.55	43	424.55	428.00	-33.4	7,234	-0.46%
2023/03/10	24	424.08	8.8	424.68	424.00	15.3	7,206	0.21%
2023/03/09	6.3	430.32	14.2	431.10	428.00	-7.8	7,205	-0.11%
2023/03/08	4.1	426.47	2	424.27	429.50	2.1	7,242	0.03%
2023/03/07	4.4	424.67	84.5	427.81	430.50	-80.1	7,206	-1.11%
2023/03/06	3.1	419.87	18.4	422.89	422.00	-15.4	7,140	-0.22%
2023/03/03	2	410.74	3.1	412.63	410.50	-1.1	7,077	-0.02%
2023/03/02	9.2	408.97	122.1	410.57	409.50	-112.9	7,084	-1.59%	大賣/鉅額交易
2023/03/01	6.1	408.11	22.4	414.89	415.50	-16.3	7,055	-0.23%
2023/02/24	18.3	407.17	12.3	416.12	407.50	6	7,012	0.09%
2023/02/23	63.4	410.76	59	414.97	409.00	4.4	6,914	0.06%
2023/02/22	82.5	410.25	13.5	416.22	409.00	69	6,947	0.99%
2023/02/21	171.9	418.50	38.2	420.47	425.00	133.7	6,990	1.91%	大買/鉅額交易
2023/02/20	9.1	407.28	4.3	408.24	407.50	4.8	6,970	0.07%
2023/02/17	10.1	403.45	108.7	403.19	404.50	-98.6	6,958	-1.42%	大賣/
2023/02/16	9.4	398.19	36.3	400.18	402.00	-26.9	6,993	-0.38%
2023/02/15	114.2	400.64	24.5	396.91	398.00	89.8	7,132	1.26%	大買/
2023/02/14	9.1	393.70	42.7	395.08	398.50	-33.6	7,327	-0.46%
2023/02/13	1.6	380.56	6.1	383.26	380.50	-4.5	7,330	-0.06%
2023/02/10	3.1	380.82	7.1	382.78	383.50	-3.9	7,378	-0.05%
2023/02/09	54.3	388.44	6.2	387.27	381.50	48.1	7,337	0.66%
2023/02/08	127.3	390.69	137.4	382.20	390.00	-10.1	7,240	-0.14%	大買/大賣/
2023/02/07	3	364.66	10.2	364.39	364.00	-7.2	6,950	-0.10%
2023/02/06	46	358.83	4.2	358.79	356.00	41.8	6,844	0.61%
2023/02/03	60.1	359.93	153.1	362.46	363.00	-93	6,795	-1.37%	大賣/
2023/02/02	25	360.32	60.5	360.77	361.00	-35.5	6,735	-0.53%
2023/02/01	7.2	356.40	5	356.80	353.50	2.2	6,685	0.03%
2023/01/31	64	359.34	10.2	357.92	355.00	53.8	6,599	0.82%
2023/01/30	5.1	352.89	3.2	353.64	351.00	1.9	6,480	0.03%
2023/01/17	1	347.49	2	347.50	348.00	-1	6,437	-0.02%
2023/01/16	1.1	346.94	2.1	346.33	345.00	-1	6,453	-0.02%
2023/01/13	2.1	345.43	4.9	345.25	346.00	-2.7	6,440	-0.04%
2023/01/12	10.3	346.56	3.6	344.57	344.50	6.7	6,422	0.10%
2023/01/11	3.1	348.84	20.1	348.80	350.50	-16.9	6,390	-0.27%
2023/01/10	6.4	345.05	13.9	347.04	347.00	-7.5	6,418	-0.12%
2023/01/09	33.5	346.53	36.8	348.77	348.50	-3.3	6,361	-0.05%
2023/01/06	18	350.69	31.2	348.35	352.00	-13.2	6,281	-0.21%
2023/01/05	12.7	339.10	35.1	340.41	339.00	-22.4	6,188	-0.36%
2023/01/04	18	330.75	34.3	333.70	335.50	-16.3	6,155	-0.26%
2023/01/03	236.4	332.51	71	329.67	334.50	165.4	6,088	2.72%	大買/鉅額交易
2022/12/30	16.1	318.78	53.3	316.98	315.50	-37.2	5,950	-0.63%
2022/12/29	2.2	310.12	19.5	311.98	317.50	-17.3	5,941	-0.29%
2022/12/28	13.2	310.46	13	308.77	309.00	0.2	5,965	0.00%
2022/12/27	163.7	322.97	19.3	322.99	319.00	144.4	5,944	2.43%	大買/鉅額交易
2022/12/26	0.4	306.00	6.3	305.34	306.50	-5.9	5,770	-0.10%
2022/12/23	3	299.17	1.7	300.65	301.50	1.3	5,794	0.02%
2022/12/22	0.1	301.00	18	303.78	302.00	-17.9	5,818	-0.31%
2022/12/21	12.1	300.86	0.3	298.30	298.00	11.8	5,778	0.20%
2022/12/20	8	302.56	33.5	305.03	300.00	-25.5	5,698	-0.45%
2022/12/19	5.2	305.29	5.3	306.99	309.00	-0.1	5,612	0.00%
2022/12/16	6.9	310.83	23.5	307.83	314.50	-16.6	5,454	-0.30%
2022/12/15	10.3	307.17	14.1	307.47	308.50	-3.8	5,383	-0.07%
2022/12/14	0.1	304.30	11.3	304.97	307.00	-11.2	5,387	-0.21%
2022/12/13	2	296.50	1.1	297.91	295.50	0.9	5,388	0.02%
2022/12/12	5	292.91	3.2	294.41	296.50	1.8	5,403	0.03%
2022/12/09	5	300.60	15.1	301.06	299.00	-10.1	5,433	-0.19%
2022/12/08	24.6	297.21	7	298.93	297.50	17.6	5,426	0.32%
2022/12/07	9.3	300.26	27.5	303.82	305.00	-18.2	5,379	-0.34%
2022/12/06	11.2	293.96	26	295.90	298.50	-14.9	5,272	-0.28%
2022/12/05	11	298.14	5.5	299.53	300.50	5.6	5,206	0.11%
2022/12/02	4.1	296.10	5.1	295.28	299.00	-1	5,202	-0.02%
2022/12/01	32.1	299.66	6.5	299.15	297.00	25.6	5,232	0.49%
2022/11/30	7.1	293.84	13	297.23	298.50	-5.9	5,189	-0.11%
2022/11/29	9	290.61	32.2	291.47	293.00	-23.2	5,184	-0.45%
2022/11/28	2.1	293.53	0	0.00	291.50	2.1	5,198	0.04%
2022/11/25	7.3	295.64	1	301.00	294.50	6.3	5,230	0.12%
2022/11/24	5.4	300.89	4.7	298.40	302.00	0.7	5,231	0.01%
2022/11/23	3.1	292.68	11.1	291.15	291.00	-8	5,198	-0.15%
2022/11/22	7	292.94	4.8	293.46	295.00	2.2	5,191	0.04%
2022/11/21	6.3	298.24	2.4	300.03	298.00	3.9	5,174	0.08%
2022/11/18	22.2	306.85	28	304.98	301.50	-5.8	5,173	-0.11%
2022/11/17	34	306.04	17	318.00	307.00	17	5,084	0.33%
2022/11/16	50	302.19	14.9	305.36	307.00	35.1	4,961	0.71%
2022/11/15	17.6	299.29	15.1	298.07	301.00	2.5	4,887	0.05%
2022/11/14	11.2	296.58	19.4	296.65	298.00	-8.3	4,889	-0.17%
2022/11/11	30.2	303.71	23.2	303.49	298.00	7	4,831	0.14%
2022/11/10	72.8	288.64	68.2	288.66	290.00	4.6	4,679	0.10%
2022/11/09	4.4	281.80	56.2	279.25	285.00	-51.8	4,429	-1.17%
2022/11/08	43.7	261.41	35.3	262.80	259.50	8.4	4,338	0.19%
2022/11/07	13.1	255.57	17.4	253.61	255.50	-4.3	4,291	-0.10%
2022/11/04	2	246.25	8.1	246.99	247.50	-6.1	4,337	-0.14%
2022/11/03	1	240.50	0.6	243.58	245.00	0.4	4,413	0.01%
2022/11/02	3.1	244.04	6.1	244.52	246.00	-3	4,451	-0.07%
2022/11/01	3.1	242.70	8.1	243.63	243.50	-5	4,585	-0.11%
2022/10/31	3.2	240.87	16	241.41	241.00	-12.9	4,625	-0.28%
2022/10/28	4	231.39	3.1	233.77	237.00	0.9	4,686	0.02%
2022/10/27	4	239.00	5	240.20	241.00	-1	4,689	-0.02%
2022/10/26	8	236.81	6	237.08	235.00	2	4,779	0.04%
2022/10/25	6.1	240.87	4.1	243.26	235.50	2	4,815	0.04%
2022/10/24	6.5	249.45	25	249.76	246.00	-18.5	4,810	-0.39%
2022/10/21	5.3	245.65	6	247.08	246.00	-0.7	4,818	-0.01%
2022/10/20	1	245.47	5	242.90	245.50	-4	4,827	-0.08%
2022/10/19	1.1	244.15	11.1	246.86	244.00	-9.9	4,821	-0.21%
2022/10/18	4	243.39	0	0.00	243.00	4	4,795	0.08%
2022/10/17	15	243.40	21.8	245.09	249.00	-6.7	4,785	-0.14%
2022/10/14	8.2	242.38	13.4	241.94	242.50	-5.2	4,779	-0.11%
2022/10/13	3	233.68	4.4	234.69	233.00	-1.4	4,841	-0.03%
2022/10/12	0.1	237.00	2	235.75	237.00	-1.9	4,832	-0.04%
2022/10/11	10	235.99	4.3	236.22	236.50	5.7	4,808	0.12%
2022/10/07	25	239.44	10	238.15	238.50	15	4,849	0.31%
2022/10/06	4.4	239.69	1	242.00	240.50	3.4	4,901	0.07%
2022/10/05	10.3	237.94	10	237.20	238.50	0.3	4,951	0.01%
2022/10/04	1	228.98	4	228.25	228.00	-3	5,121	-0.06%
2022/10/03	5.4	217.49	1	220.50	217.50	4.4	5,235	0.08%
2022/09/30	1	210.08	3.6	211.64	219.00	-2.6	5,390	-0.05%
2022/09/29	2.1	214.31	0	215.00	213.50	2.1	5,459	0.04%
2022/09/28	0.1	215.62	4.2	215.76	214.50	-4.1	5,558	-0.07%
2022/09/27	3.1	223.49	2.2	223.64	223.50	0.9	5,569	0.02%
2022/09/26	14.2	225.98	4.3	227.36	222.50	9.9	5,645	0.18%
2022/09/23	4.5	236.18	2.2	238.00	235.50	2.3	5,709	0.04%
2022/09/22	9.1	234.80	2.1	240.40	239.50	7	5,766	0.12%
2022/09/21	5.1	243.90	1	246.00	243.50	4.1	5,768	0.07%
2022/09/20	13.2	245.03	0	0.00	243.50	13.2	5,799	0.23%
2022/09/19	4.2	249.21	1.1	250.91	249.50	3.1	5,779	0.05%
2022/09/16	5.5	255.75	0	0.00	253.00	5.5	5,791	0.09%
2022/09/15	2.2	262.54	20	261.48	260.50	-17.9	5,838	-0.31%
2022/09/14	1.1	255.81	2	257.75	258.00	-0.9	5,980	-0.01%
2022/09/13	15	263.20	1	263.00	263.00	14	6,033	0.23%
2022/09/12	3.1	265.65	5.2	263.93	266.50	-2.1	6,114	-0.03%
2022/09/08	4.1	254.14	11.1	254.40	259.00	-7	6,200	-0.11%
2022/09/07	11	251.32	10	249.45	254.50	1	6,170	0.02%
2022/09/06	2.3	251.67	2	253.25	251.50	0.3	6,147	0.01%
2022/09/05	16.4	250.45	0.1	250.00	252.50	16.4	6,168	0.27%
2022/09/02	1.1	259.09	1	260.02	258.50	0.1	6,149	0.00%
2022/09/01	0.1	258.35	27	259.35	258.50	-26.9	6,144	-0.44%
2022/08/31	7.1	255.58	2.5	256.85	263.50	4.6	6,149	0.07%
2022/08/30	20.9	257.73	0	0.00	258.50	20.9	6,127	0.34%
2022/08/29	17.1	258.21	2	259.48	259.00	15	6,137	0.25%
2022/08/26	20.4	267.97	3	267.68	265.00	17.3	6,134	0.28%
2022/08/25	1.1	268.48	5.1	268.39	269.50	-4	6,149	-0.06%
2022/08/24	5.2	260.91	1.2	260.46	260.00	4	6,180	0.06%
2022/08/23	1.1	261.60	6.1	262.83	261.00	-5	6,222	-0.08%
2022/08/22	7.4	267.45	6	269.75	266.00	1.4	6,246	0.02%
2022/08/19	7.6	270.53	3.1	271.68	270.00	4.5	6,270	0.07%
2022/08/18	6.2	263.38	6.2	264.44	267.00	-0.1	6,240	0.00%
2022/08/17	6.4	261.54	4	263.75	265.00	2.4	6,240	0.04%
2022/08/16	7.2	262.90	6	263.25	262.00	1.2	6,220	0.02%
2022/08/15	6.1	264.76	8.1	264.63	267.50	-2	6,238	-0.03%
2022/08/12	5.3	261.61	3.2	260.75	261.50	2.1	6,210	0.03%
2022/08/11	2.3	257.87	14.1	256.14	257.50	-11.8	6,208	-0.19%
2022/08/10	16	247.82	1	246.00	245.50	15	6,155	0.24%
2022/08/09	4.2	258.45	7.1	257.93	260.00	-3	6,106	-0.05%
2022/08/08	14	253.25	28.2	251.53	256.50	-14.2	6,109	-0.23%
2022/08/05	5.1	248.61	21.1	247.56	247.50	-16	6,006	-0.27%
2022/08/04	9.3	245.77	4	244.25	247.00	5.3	6,022	0.09%
2022/08/03	4	247.50	5	248.00	249.50	-1	5,979	-0.02%
2022/08/02	25.4	249.96	14.7	249.37	250.50	10.7	6,017	0.18%
2022/08/01	10.3	259.27	1	262.50	262.00	9.3	5,974	0.16%
2022/07/29	15.3	261.31	3	264.00	265.00	12.3	5,970	0.21%
2022/07/28	7.3	262.38	7	264.71	262.50	0.3	5,991	0.00%
2022/07/27	9.1	259.16	71.1	260.48	264.50	-62	6,037	-1.03%
2022/07/26	17	259.27	13	262.38	261.50	4	6,058	0.07%
2022/07/25	1	262.01	15	261.50	262.00	-14	6,210	-0.23%
2022/07/22	29.6	267.97	12.1	267.52	266.00	17.5	6,278	0.28%
2022/07/21	9.4	265.19	1	265.51	269.50	8.4	6,304	0.13%
2022/07/20	22.3	258.55	8.1	257.83	258.00	14.1	6,263	0.23%
2022/07/19	7.1	249.87	4.4	247.46	250.50	2.7	6,205	0.04%
2022/07/18	6.1	248.09	5.4	249.46	249.00	0.7	6,242	0.01%
2022/07/15	15.5	240.01	6	245.75	245.00	9.5	6,238	0.15%
2022/07/14	11.2	238.00	7	236.87	241.00	4.2	6,162	0.07%
2022/07/13	10.3	245.32	17.3	241.44	238.50	-7	6,096	-0.11%
2022/07/12	45.3	238.44	35.1	241.33	234.50	10.2	6,001	0.17%
2022/07/11	5.5	299.39	21.1	299.98	300.50	-15.5	5,766	-0.27%
2022/07/08	15.5	295.84	19.2	296.51	300.00	-3.6	5,643	-0.06%
2022/07/07	11.7	275.92	18.3	277.55	279.50	-6.6	5,501	-0.12%
2022/07/06	26.2	285.06	10	280.80	278.00	16.2	5,462	0.30%
2022/07/05	27	292.89	88	289.14	292.00	-61	5,366	-1.14%
2022/07/04	5.7	293.57	4.1	294.75	296.00	1.6	5,317	0.03%
2022/07/01	13.4	295.17	7	293.67	288.50	6.4	5,270	0.12%
2022/06/30	12.7	303.01	9.1	303.56	302.00	3.6	5,205	0.07%
2022/06/29	14.3	311.78	12.1	311.81	310.00	2.1	5,131	0.04%
2022/06/28	15.9	317.97	15	317.74	315.00	0.9	5,056	0.02%
2022/06/27	10.2	329.82	5.1	331.12	330.00	5.1	5,012	0.10%
2022/06/24	6.1	322.41	9	322.67	325.00	-2.9	4,996	-0.06%
2022/06/23	5.2	322.97	23.1	323.69	326.00	-17.8	4,994	-0.36%
2022/06/22	36.6	326.82	13.1	325.28	321.00	23.5	4,929	0.48%
2022/06/21	4.1	341.26	8	340.13	346.00	-3.9	4,848	-0.08%
2022/06/20	21.5	342.09	12.1	341.83	341.50	9.4	4,829	0.19%
2022/06/17	17.6	353.93	12	353.30	352.00	5.5	4,866	0.11%
2022/06/16	12.6	369.64	3	372.50	366.50	9.6	4,825	0.20%
2022/06/15	10.3	374.86	0	0.00	372.50	10.3	4,891	0.21%
2022/06/14	7.3	373.91	5.2	374.37	379.00	2.1	4,930	0.04%
2022/06/13	11.8	380.65	3.1	381.21	379.50	8.7	4,946	0.18%
2022/06/10	12.2	393.27	2	395.75	393.00	10.2	4,942	0.21%
2022/06/09	8.4	398.98	5	400.00	398.50	3.4	4,943	0.07%
2022/06/08	1.5	405.20	4.1	405.63	405.00	-2.6	4,933	-0.05%
2022/06/07	7.2	400.81	3	401.50	401.00	4.2	4,958	0.08%
2022/06/06	2.1	399.38	5	403.00	406.50	-2.9	4,962	-0.06%
2022/06/02	22.1	401.98	3	402.00	401.00	19.1	5,010	0.38%
2022/06/01	9	412.44	6.8	413.90	410.00	2.2	5,027	0.04%
2022/05/31	0	405.20	2.2	407.26	406.00	-2.2	4,975	-0.04%
2022/05/30	4.2	403.24	9.4	403.11	404.00	-5.2	4,964	-0.10%
2022/05/27	2	399.23	37.5	398.89	400.00	-35.5	4,966	-0.71%
2022/05/26	3.2	390.75	21.1	388.68	387.50	-17.9	5,021	-0.36%
2022/05/25	1.5	384.27	5	387.30	389.00	-3.5	5,073	-0.07%
2022/05/24	10.8	387.27	3.5	387.71	384.50	7.3	5,140	0.14%
2022/05/23	17.3	392.85	8.2	397.06	393.00	9.2	5,219	0.18%
2022/05/20	4.1	403.15	8	403.37	401.50	-3.9	5,215	-0.07%
2022/05/19	1	399.50	13.6	398.64	402.50	-12.6	5,238	-0.24%
2022/05/18	15.3	396.69	1	397.00	395.00	14.3	5,270	0.27%
2022/05/17	3.5	395.64	5.2	394.14	394.50	-1.6	5,313	-0.03%
2022/05/16	11.2	395.54	3	392.33	391.50	8.2	5,359	0.15%
2022/05/13	0.7	395.58	9.5	397.69	399.00	-8.8	5,369	-0.16%
2022/05/12	3.1	391.33	21.2	387.13	388.50	-18.1	5,461	-0.33%
2022/05/11	1.2	391.89	3	391.33	391.50	-1.8	5,472	-0.03%
2022/05/10	14.2	381.24	10.2	383.68	390.50	4	5,522	0.07%
2022/05/09	6.5	380.32	2.1	381.96	378.00	4.4	5,541	0.08%
2022/05/06	16.4	391.48	10.2	392.82	391.00	6.2	5,566	0.11%
2022/05/05	5.2	398.55	4.7	399.71	401.00	0.5	5,606	0.01%
2022/05/04	22.4	396.82	6.7	395.72	395.00	15.7	5,582	0.28%
2022/05/03	21.1	400.84	12.2	401.05	403.50	8.9	5,564	0.16%
2022/04/29	31.2	402.84	25.7	406.48	398.50	5.5	5,587	0.10%
2022/04/28	15.2	377.61	25	378.43	382.50	-9.8	5,432	-0.18%
2022/04/27	14.8	356.24	5.6	356.20	363.50	9.2	5,363	0.17%
2022/04/26	1.2	375.23	1.1	378.38	376.00	0.1	5,269	0.00%
2022/04/25	8.8	375.90	3.2	374.06	374.50	5.6	5,290	0.11%
2022/04/22	14.7	390.65	2.1	393.35	387.00	12.6	5,259	0.24%
2022/04/21	8	398.84	0.3	404.50	401.50	7.7	5,238	0.15%
2022/04/20	4.4	403.88	3	405.17	405.50	1.4	5,244	0.03%
2022/04/19	17.8	408.59	3	403.50	402.00	14.8	5,258	0.28%
2022/04/18	0.6	405.40	0	0.00	405.50	0.6	5,292	0.01%
2022/04/15	2.7	401.23	1	406.92	400.00	1.6	5,317	0.03%
2022/04/14	3.1	412.54	2.1	413.94	414.00	0.9	5,371	0.02%
2022/04/13	0.4	408.01	14.1	406.53	410.00	-13.8	5,405	-0.25%
2022/04/12	7.8	394.99	2.2	393.27	398.00	5.6	5,451	0.10%
2022/04/11	7.3	394.41	7.1	397.87	390.50	0.2	5,427	0.00%
2022/04/08	1.3	404.29	7.7	401.22	403.00	-6.4	5,410	-0.12%
2022/04/07	14	405.43	5.2	402.54	400.00	8.8	5,404	0.16%
2022/04/06	18.9	417.19	4	415.75	415.00	14.9	5,325	0.28%
2022/04/01	1.4	423.65	9.1	425.38	427.50	-7.7	5,285	-0.15%
2022/03/31	4.5	425.58	1.1	428.51	426.50	3.3	5,291	0.06%
2022/03/30	4.4	426.20	11	426.00	424.50	-6.6	5,314	-0.12%
2022/03/29	18.1	420.36	5	420.70	420.50	13.1	5,349	0.24%
2022/03/28	23.3	423.98	1.1	420.88	425.00	22.2	5,374	0.41%
2022/03/25	5.4	436.61	6.3	438.65	435.50	-0.9	5,413	-0.02%
2022/03/24	20.2	432.70	3.5	434.78	434.50	16.7	5,471	0.31%
2022/03/23	2.2	440.63	8.7	441.55	445.00	-6.5	5,489	-0.12%
2022/03/22	43.1	437.58	16.7	436.64	434.50	26.4	5,583	0.47%
2022/03/21	48.7	451.10	5	451.60	450.50	43.7	5,504	0.79%
2022/03/18	14.7	460.26	1	456.00	456.50	13.7	5,507	0.25%
2022/03/17	8.1	464.19	35.2	464.52	467.00	-27.1	5,512	-0.49%
2022/03/16	23.7	453.27	2.2	452.14	452.50	21.5	5,483	0.39%
2022/03/15	16.3	454.75	3	455.17	451.50	13.3	5,502	0.24%
2022/03/14	6.2	466.10	17.1	467.41	463.00	-11	5,586	-0.20%
2022/03/11	13.4	465.51	5	465.40	466.50	8.4	5,694	0.15%
2022/03/10	10.1	462.99	18.1	465.94	468.00	-8	5,762	-0.14%
2022/03/09	7.1	455.90	11.7	455.11	452.50	-4.6	5,797	-0.08%
2022/03/08	16.5	453.16	54.4	455.25	452.50	-37.8	5,879	-0.64%
2022/03/07	12.8	458.19	25.6	459.49	456.50	-12.9	5,922	-0.22%
2022/03/04	34.5	477.43	21.1	477.88	474.00	13.4	5,955	0.23%
2022/03/03	22.3	482.87	32.2	480.52	480.00	-9.9	6,025	-0.16%
2022/03/02	8.8	473.98	4	476.25	477.00	4.8	6,075	0.08%
2022/03/01	11.8	475.01	41.1	474.65	481.00	-29.3	6,089	-0.48%
2022/02/25	33.2	459.21	6.9	458.82	456.50	26.3	6,011	0.44%
2022/02/24	40	460.33	25.3	458.35	456.00	14.6	6,011	0.24%
2022/02/23	29.8	463.16	42.3	462.48	463.50	-12.4	5,972	-0.21%
2022/02/22	34.4	449.49	23.1	449.55	452.00	11.2	5,980	0.19%
2022/02/21	61.4	451.68	4.3	450.84	453.50	57.1	6,063	0.94%
2022/02/18	33.8	444.47	18.3	443.57	446.50	15.5	6,256	0.25%
2022/02/17	35.4	451.13	3	451.83	450.50	32.4	6,281	0.52%
2022/02/16	37.5	457.77	3	460.17	456.00	34.5	6,399	0.54%
2022/02/15	8.7	454.60	3	454.83	453.00	5.7	6,411	0.09%
2022/02/14	24.2	452.70	5	454.60	454.50	19.2	6,404	0.30%
2022/02/11	3.3	463.14	2	467.51	468.00	1.2	6,335	0.02%
2022/02/10	26.6	466.16	11	469.63	467.00	15.6	6,390	0.24%
2022/02/09	18.4	461.05	4	461.88	462.00	14.4	6,558	0.22%
2022/02/08	10	455.48	0	0.00	453.00	10	6,812	0.15%
2022/02/07	25.4	457.62	11	466.64	456.50	14.4	6,762	0.21%
2022/01/26	27.3	475.00	27.3	471.29	471.00	0.1	6,701	0.00%
2022/01/25	23.3	476.98	10.2	476.50	473.00	13.1	6,713	0.20%
2022/01/24	11.3	481.82	7.3	485.19	490.50	4.1	6,707	0.06%
2022/01/21	3.2	493.78	5	496.30	494.50	-1.9	6,702	-0.03%
2022/01/20	2.1	501.00	1	502.00	503.00	1.1	6,757	0.02%
2022/01/19	0	0.00	5	504.40	506.00	-5	6,751	-0.07%
2022/01/18	6.2	509.36	19.2	512.73	510.00	-13	6,770	-0.19%
2022/01/17	4.4	500.01	1	499.90	501.00	3.3	6,745	0.05%
2022/01/14	9.3	490.98	19.2	491.32	494.50	-9.9	6,769	-0.15%
2022/01/13	15	498.91	45.2	502.96	498.00	-30.2	6,819	-0.44%
2022/01/12	13.1	506.22	7.3	506.90	508.00	5.8	6,826	0.08%
2022/01/11	7.1	510.21	5.4	512.68	508.00	1.8	6,833	0.03%
2022/01/10	10.3	506.37	6.5	508.22	510.00	3.9	6,836	0.06%
2022/01/07	28.6	509.70	5.3	510.20	507.00	23.4	6,881	0.34%
2022/01/06	15.3	514.09	10.4	514.43	517.00	4.9	6,871	0.07%
2022/01/05	29.1	520.63	9.7	518.16	520.00	19.5	6,855	0.28%
2022/01/04	25.2	531.15	9.7	532.85	532.00	15.5	6,861	0.23%
2022/01/03	11.3	539.54	5.4	540.50	538.00	5.9	6,850	0.09%
2021/12/30	0	538.00	5.5	540.58	539.00	-5.4	6,885	-0.08%
2021/12/29	6.1	535.15	1.8	534.22	534.00	4.3	6,890	0.06%
2021/12/28	2	536.50	6	537.00	537.00	-4	6,974	-0.06%
2021/12/27	3.1	530.90	45.1	531.31	531.00	-42	6,984	-0.60%
2021/12/24	24.3	533.65	4	532.32	530.00	20.3	7,028	0.29%
2021/12/23	14	533.43	25.4	536.22	538.00	-11.4	7,083	-0.16%
2021/12/22	7.7	532.75	8.7	532.87	532.00	-1	7,091	-0.01%
2021/12/21	2	529.00	16.8	529.53	535.00	-14.8	7,079	-0.21%
2021/12/20	25.1	520.48	118.2	523.24	528.00	-93.1	7,042	-1.32%	大賣/
2021/12/17	14.6	527.72	13.3	528.40	531.00	1.3	6,993	0.02%
2021/12/16	86.6	529.03	36.1	529.04	534.00	50.5	6,957	0.73%
2021/12/15	6.1	504.98	7	501.86	512.00	-0.9	6,861	-0.01%
2021/12/14	23.8	507.49	17.4	513.36	502.00	6.5	6,853	0.09%
2021/12/13	7.4	524.74	15.8	523.25	520.00	-8.4	6,826	-0.12%
2021/12/10	7.2	507.93	5.2	508.95	508.00	2	6,780	0.03%
2021/12/09	7.6	510.47	19.3	513.89	512.00	-11.7	6,777	-0.17%
2021/12/08	21.3	520.08	26.3	518.46	519.00	-5	6,749	-0.07%
2021/12/07	8.3	509.63	25.5	511.54	513.00	-17.2	6,743	-0.26%
2021/12/06	43.2	500.39	28.7	502.90	505.00	14.6	6,645	0.22%
2021/12/03	5.4	490.93	15.6	492.97	493.00	-10.2	6,613	-0.15%
2021/12/02	22.3	487.90	23.1	487.83	486.00	-0.8	6,607	-0.01%
2021/12/01	14.4	475.89	33.6	479.89	482.50	-19.2	6,655	-0.29%
2021/11/30	11.4	470.89	4.1	472.39	465.50	7.3	6,584	0.11%
2021/11/29	17.3	469.97	19	468.30	470.00	-1.7	6,565	-0.03%
2021/11/26	17.1	466.96	64.1	465.20	462.50	-47	6,565	-0.72%
2021/11/25	8	473.88	15	474.63	473.00	-7	6,561	-0.11%
2021/11/24	10.8	481.42	15.3	480.25	480.50	-4.5	6,613	-0.07%
2021/11/23	43.8	484.21	81	480.16	485.50	-37.2	6,719	-0.55%
2021/11/22	89.6	491.24	8.3	492.28	489.50	81.4	6,713	1.21%
2021/11/19	32.9	488.62	27.2	487.86	483.00	5.7	6,771	0.08%
2021/11/18	6.6	496.75	19.1	497.23	493.50	-12.4	6,765	-0.18%
2021/11/17	39.4	490.44	62.3	491.48	490.50	-22.9	6,684	-0.34%
2021/11/16	10.4	470.54	18.3	471.80	470.00	-8	6,504	-0.12%
2021/11/15	47.4	469.95	47	467.13	470.00	0.4	6,512	0.01%
2021/11/12	14.1	453.00	56	448.44	451.50	-41.9	6,464	-0.65%
2021/11/11	4.4	441.45	6	441.08	443.00	-1.6	6,474	-0.03%
2021/11/10	38.5	453.29	5.1	457.07	452.00	33.5	6,501	0.51%
2021/11/09	23	456.67	24.2	456.20	461.00	-1.2	6,504	-0.02%
2021/11/08	79.4	458.61	39.1	459.46	456.50	40.3	6,417	0.63%
2021/11/05	29	434.25	81.7	436.34	448.00	-52.7	6,269	-0.84%
2021/11/04	18.2	410.56	25	410.88	407.50	-6.8	6,019	-0.11%
2021/11/03	1.1	414.05	8	412.63	413.50	-6.9	6,107	-0.11%
2021/11/02	6.2	410.79	1.1	411.20	405.50	5.1	6,248	0.08%
2021/11/01	20.5	419.05	1.1	426.09	418.50	19.4	6,405	0.30%
2021/10/29	10.1	414.59	8	418.63	415.50	2.1	6,517	0.03%
2021/10/28	41	415.22	7	415.87	410.50	34	6,619	0.51%
2021/10/27	9	408.78	3	409.33	408.50	6	6,991	0.09%
2021/10/26	3.1	409.83	14	409.64	409.00	-10.9	7,147	-0.15%
2021/10/25	18	400.11	1.2	400.25	400.00	16.8	7,252	0.23%
2021/10/22	13.1	397.13	5.2	400.13	405.00	7.9	7,469	0.11%
2021/10/21	17.1	404.46	19	406.76	395.50	-1.9	7,730	-0.02%
2021/10/20	16.1	401.81	5	400.41	399.00	11.1	7,680	0.14%
2021/10/19	2.1	396.38	10.3	399.42	401.00	-8.2	7,711	-0.11%
2021/10/18	5.2	387.80	5.1	392.07	387.00	0.1	7,840	0.00%
2021/10/15	5.6	385.18	44.1	385.00	390.50	-38.5	7,897	-0.49%
2021/10/14	25.6	371.20	5.1	372.49	372.00	20.5	7,975	0.26%
2021/10/13	9.4	371.36	9.3	372.60	371.50	0.1	7,962	0.00%
2021/10/12	13.8	377.17	5.5	378.57	372.00	8.3	7,957	0.10%
2021/10/08	13.4	392.76	13.1	389.67	389.00	0.4	7,923	0.00%
2021/10/07	11	399.08	4.1	403.33	396.00	6.9	7,985	0.09%
2021/10/06	8.4	394.65	6	394.58	391.00	2.4	8,021	0.03%
2021/10/05	8.8	393.36	20.2	390.37	397.50	-11.4	8,052	-0.14%
2021/10/04	3.3	405.20	2.1	400.08	399.50	1.2	8,091	0.01%
2021/10/01	9.3	406.65	13.9	407.76	404.50	-4.6	8,143	-0.06%
2021/09/30	10.7	405.98	13.2	405.68	410.00	-2.5	8,201	-0.03%
2021/09/29	30.3	409.37	5.2	415.44	406.50	25.1	8,156	0.31%
2021/09/28	7.2	426.28	0	0.00	424.00	7.2	8,167	0.09%
2021/09/27	0	430.50	6.5	430.23	434.50	-6.5	8,188	-0.08%
2021/09/24	3.1	427.40	8.4	428.70	426.00	-5.3	8,194	-0.06%
2021/09/23	9.1	430.38	9.3	431.14	426.50	-0.2	8,292	0.00%
2021/09/22	12.6	417.41	9	416.17	422.00	3.6	8,256	0.04%
2021/09/17	8.2	430.89	1	434.93	428.50	7.2	8,250	0.09%
2021/09/16	7.5	430.01	3	438.33	429.00	4.5	8,262	0.05%
2021/09/15	12.3	433.84	3.2	434.83	431.00	9.1	8,270	0.11%
2021/09/14	8.3	441.59	2	440.00	440.00	6.3	8,313	0.08%
2021/09/13	20.1	446.42	6	446.08	444.00	14	8,440	0.17%
2021/09/10	12.3	446.78	37.3	446.59	454.00	-25	8,564	-0.29%
2021/09/09	3.1	428.25	11	432.09	433.50	-8	8,524	-0.09%
2021/09/08	17.4	430.10	12.2	430.43	425.50	5.2	8,548	0.06%
2021/09/07	20.2	435.96	14.2	438.18	431.00	5.9	8,551	0.07%
2021/09/06	47.5	435.76	18.2	436.76	430.00	29.3	8,563	0.34%
2021/09/03	23.4	457.75	13.2	460.69	456.50	10.2	8,474	0.12%
2021/09/02	40.4	461.16	6	463.83	456.50	34.4	8,524	0.40%
2021/09/01	28.4	456.42	28	457.03	463.00	0.3	8,498	0.00%
2021/08/31	47.6	449.51	6	453.92	449.00	41.6	8,511	0.49%
2021/08/30	26.2	448.04	45	449.52	454.50	-18.8	8,527	-0.22%
2021/08/27	46	448.70	11.2	447.38	446.00	34.8	8,455	0.41%
2021/08/26	8.4	463.85	2	459.00	459.50	6.4	8,428	0.08%
2021/08/25	7.4	461.99	17	460.56	469.00	-9.6	8,509	-0.11%
2021/08/24	29.4	470.61	10.1	469.75	461.00	19.3	8,589	0.22%
2021/08/23	8.6	480.64	12.5	481.26	480.50	-3.9	8,648	-0.05%
2021/08/20	22.8	474.20	15.1	474.53	470.00	7.7	8,754	0.09%
2021/08/19	14.2	480.53	56.1	485.01	470.50	-41.9	8,799	-0.48%
2021/08/18	83.6	481.70	24.4	482.75	491.50	59.2	8,768	0.68%
2021/08/17	37.4	482.01	4	485.13	474.00	33.4	8,818	0.38%
2021/08/16	8.5	504.68	15	504.87	506.00	-6.5	8,868	-0.07%
2021/08/13	24.5	518.70	11	517.45	509.00	13.5	8,974	0.15%
2021/08/12	6.1	527.01	13.1	528.65	527.00	-7.1	9,230	-0.08%
2021/08/11	27.5	523.40	9.1	526.88	519.00	18.5	9,479	0.19%
2021/08/10	28.4	531.95	11.4	532.59	531.00	17	9,704	0.17%
2021/08/09	16.8	543.01	36.7	550.10	538.00	-19.9	9,807	-0.20%
2021/08/06	30.3	565.40	37.6	564.46	560.00	-7.3	9,918	-0.07%
2021/08/05	34.5	572.32	28.9	576.56	570.00	5.6	10,046	0.06%
2021/08/04	18.6	549.42	49.2	552.01	562.00	-30.6	10,340	-0.30%
2021/08/03	41.8	546.50	43	551.21	545.00	-1.2	10,581	-0.01%
2021/08/02	969.3	545.29	948.8	543.18	541.00	20.5	10,617	0.19%	大買/大賣/
2021/07/30	22.6	513.85	31.1	515.73	511.00	-8.6	10,454	-0.08%
2021/07/29	14.4	500.91	28.7	502.08	503.00	-14.3	10,501	-0.14%
2021/07/28	51.1	492.86	6.4	503.04	490.00	44.7	10,571	0.42%
2021/07/27	54.8	521.11	107.4	519.45	522.00	-52.6	10,575	-0.50%	大賣/
2021/07/26	5.4	495.61	8.2	496.19	492.00	-2.9	10,462	-0.03%
2021/07/23	21.5	495.85	6	499.00	489.00	15.5	10,540	0.15%
2021/07/22	6.3	498.06	57.2	497.17	497.50	-51	10,644	-0.48%
2021/07/21	30.3	485.38	36.1	481.63	478.50	-5.8	10,762	-0.05%
2021/07/20	49	486.23	26.2	487.84	483.00	22.8	10,750	0.21%
2021/07/19	13.4	502.88	25.3	502.66	503.00	-12	10,706	-0.11%
2021/07/16	11.2	499.76	3.1	500.52	499.50	8.1	10,778	0.08%
2021/07/15	5.1	494.32	11	496.77	499.50	-5.9	10,800	-0.05%
2021/07/14	20.7	491.96	7.1	492.06	490.50	13.6	10,810	0.13%
2021/07/13	4.6	504.05	12.3	502.23	495.00	-7.7	10,795	-0.07%
2021/07/12	5.4	499.30	19.1	499.40	500.00	-13.6	10,833	-0.13%
2021/07/09	56	496.19	9	493.78	492.50	47	10,892	0.43%
2021/07/08	19.6	504.27	23.1	505.26	506.00	-3.5	10,942	-0.03%
2021/07/07	34.7	499.44	7	503.00	494.00	27.7	11,025	0.25%
2021/07/06	8.6	505.85	20	503.20	500.00	-11.4	11,126	-0.10%
2021/07/05	12.2	501.84	18	503.47	504.00	-5.8	11,230	-0.05%
2021/07/02	28	495.22	11.5	495.03	493.50	16.5	11,304	0.15%
2021/07/01	28	501.23	7.4	502.99	503.00	20.6	11,352	0.18%
2021/06/30	11.2	501.48	25.4	504.88	499.00	-14.2	11,458	-0.12%
2021/06/29	19.1	492.65	5.4	492.55	487.50	13.8	11,416	0.12%
2021/06/28	9.2	488.67	7.2	493.45	496.50	2.1	11,592	0.02%
2021/06/25	20.3	492.95	6.2	494.30	489.00	14.1	11,660	0.12%
2021/06/24	4.3	495.40	15.3	496.24	497.00	-11	11,770	-0.09%
2021/06/23	9.3	486.06	15	487.27	490.00	-5.7	11,964	-0.05%
2021/06/22	17.4	477.32	22	475.48	476.50	-4.6	11,986	-0.04%
2021/06/21	34.5	484.96	12.6	487.34	483.00	22	11,884	0.19%
2021/06/18	17.1	505.59	5	508.81	503.00	12.1	11,837	0.10%
2021/06/17	11.2	506.82	1.2	505.58	509.00	10	11,945	0.08%
2021/06/16	17.5	512.85	9.1	517.85	510.00	8.4	12,163	0.07%
2021/06/15	11.7	516.99	16.2	518.11	522.00	-4.5	12,412	-0.04%
2021/06/11	5.2	509.48	4	512.50	506.00	1.2	12,480	0.01%
2021/06/10	17.2	520.05	14.1	520.63	515.00	3	12,775	0.02%
2021/06/09	3.1	514.08	12.1	515.07	513.00	-8.9	12,879	-0.07%
2021/06/08	14.8	518.54	11.6	517.03	512.00	3.2	12,963	0.02%
2021/06/07	6.6	501.78	29.4	507.80	519.00	-22.8	13,015	-0.18%
2021/06/04	1.2	497.25	8.6	497.79	500.00	-7.4	12,988	-0.06%
2021/06/03	18	499.05	20.1	497.31	505.00	-2.1	13,118	-0.02%
2021/06/02	39.7	503.75	44.4	505.06	498.00	-4.7	13,156	-0.04%
2021/06/01	95.8	522.83	24	529.25	516.00	71.8	13,140	0.55%
2021/05/31	13.7	523.84	49.6	524.68	534.00	-35.9	13,110	-0.27%
2021/05/28	20.2	507.06	20	510.55	505.00	0.2	13,029	0.00%
2021/05/27	1.2	489.45	10.3	487.37	495.50	-9.1	13,029	-0.07%
2021/05/26	12.2	490.76	12	485.55	487.00	0.2	13,120	0.00%
2021/05/25	33.4	499.55	28	501.75	491.00	5.4	13,186	0.04%
2021/05/24	21.2	477.28	20.1	480.39	487.50	1.1	13,083	0.01%
2021/05/21	17.1	466.59	19.1	470.49	470.50	-2	13,071	-0.02%
2021/05/20	43.3	471.82	37.1	464.77	460.00	6.2	12,992	0.05%
2021/05/19	44.2	501.39	20	503.80	494.50	24.2	12,856	0.19%
2021/05/18	39	501.64	39.3	498.78	513.00	-0.3	12,796	0.00%
2021/05/17	20.2	472.90	34.2	467.98	466.50	-14	12,699	-0.11%
2021/05/14	38.5	495.68	59.1	489.66	480.00	-20.6	12,559	-0.16%
2021/05/13	53.7	488.93	24	488.77	479.00	29.7	12,427	0.24%
2021/05/12	60.4	479.85	41.1	479.11	491.50	19.3	12,219	0.16%
2021/05/11	48.4	497.59	33.3	500.54	491.00	15.1	11,808	0.13%
2021/05/10	25.7	567.56	19	567.79	545.00	6.7	11,473	0.06%
2021/05/07	58.5	572.94	55.6	571.35	578.00	2.9	11,350	0.03%
2021/05/06	28.2	540.31	20	544.05	553.00	8.2	11,133	0.07%
2021/05/05	52.8	558.26	58	559.83	533.00	-5.2	11,011	-0.05%
2021/05/04	29.3	570.10	27	562.48	581.00	2.3	10,953	0.02%
2021/05/03	20.7	598.33	13.1	591.62	588.00	7.6	10,777	0.07%
2021/04/29	13.1	626.46	14.1	627.85	624.00	-1	10,674	-0.01%
2021/04/28	26.1	631.65	24	635.42	624.00	2.1	10,596	0.02%
2021/04/27	45.1	632.23	29.3	640.12	620.00	15.9	10,513	0.15%
2021/04/26	11	619.27	5.1	622.57	616.00	5.9	10,288	0.06%
2021/04/23	14	608.69	50.2	598.48	614.00	-36.2	10,238	-0.35%
2021/04/22	25.4	590.09	12.8	594.81	588.00	12.6	10,260	0.12%
2021/04/21	21.2	591.45	12	592.67	589.00	9.2	10,201	0.09%
2021/04/20	6.1	597.69	10.9	597.67	596.00	-4.7	10,201	-0.05%
2021/04/19	19.1	594.85	2	593.00	592.00	17.1	10,213	0.17%
2021/04/16	10.3	618.29	14	618.57	611.00	-3.7	10,166	-0.04%
2021/04/15	39	601.15	17.4	603.59	610.00	21.7	10,099	0.21%
2021/04/14	14.5	575.73	55.1	573.14	591.00	-40.6	10,081	-0.40%
2021/04/13	41.3	596.80	36.1	592.14	586.00	5.2	10,108	0.05%
2021/04/12	13.5	598.84	14.1	590.52	585.00	-0.5	9,978	-0.01%
2021/04/09	9.2	621.82	10.2	618.92	611.00	-1	9,818	-0.01%
2021/04/08	22.2	621.63	82.5	612.34	629.00	-60.2	9,746	-0.62%
2021/04/07	86.4	617.60	25.1	605.70	619.00	61.3	9,591	0.64%
2021/04/06	22.8	594.71	28.6	598.84	602.00	-5.8	9,500	-0.06%
2021/04/01	10.2	583.44	12	575.92	570.00	-1.8	9,393	-0.02%
2021/03/31	23	585.61	25	583.96	575.00	-2	9,445	-0.02%
2021/03/30	8	567.63	18	571.11	572.00	-10	9,340	-0.11%
2021/03/29	13.2	566.13	18.1	567.34	560.00	-4.9	9,294	-0.05%
2021/03/26	39.4	561.01	33.5	557.21	569.00	5.9	9,184	0.06%
2021/03/25	69.1	534.69	69.1	530.29	536.00	0	9,009	0.00%
2021/03/24	31.1	529.07	14.1	531.07	528.00	17	8,985	0.19%
2021/03/23	14	535.64	12	537.25	533.00	2	9,016	0.02%
2021/03/22	54.4	536.88	18.1	533.61	527.00	36.3	8,942	0.41%
2021/03/19	30	538.60	56.1	536.42	542.00	-26.1	8,794	-0.30%
2021/03/18	30.7	533.84	47	530.05	539.00	-16.2	8,560	-0.19%
2021/03/17	21.6	506.99	16.1	507.81	508.00	5.5	8,305	0.07%
2021/03/16	25.6	510.30	41.4	510.15	497.50	-15.8	8,198	-0.19%
2021/03/15	20	499.33	14.2	498.54	496.50	5.8	7,919	0.07%
2021/03/12	18	492.19	37	500.14	487.00	-19	7,827	-0.24%
2021/03/11	50.1	492.68	19	487.26	499.00	31.1	7,796	0.40%
2021/03/10	6.1	482.28	7.1	479.93	477.00	-1	7,695	-0.01%
2021/03/09	36.3	485.38	35	482.41	473.50	1.3	7,684	0.02%
2021/03/08	14.1	483.46	27.2	483.23	481.00	-13.1	7,593	-0.17%
2021/03/05	23	467.80	7	467.64	469.50	16	7,471	0.21%
2021/03/04	19.3	477.13	14	479.25	477.00	5.3	7,434	0.07%
2021/03/03	5.1	487.64	15.3	488.68	494.00	-10.1	7,315	-0.14%
2021/03/02	32.2	497.83	27.1	501.87	493.50	5.1	7,250	0.07%
2021/02/26	15.3	477.64	8	475.94	474.00	7.3	7,151	0.10%
2021/02/25	10.6	504.45	14	506.86	499.00	-3.4	6,994	-0.05%
2021/02/24	17.2	514.20	7	512.71	506.00	10.2	6,873	0.15%
2021/02/23	12.8	513.35	20	514.11	513.00	-7.3	6,809	-0.11%
2021/02/22	7.1	527.12	3.2	530.31	531.00	3.9	6,735	0.06%
2021/02/19	24.7	536.08	19	536.47	528.00	5.7	6,759	0.08%
2021/02/18	32.6	537.71	16.2	536.98	544.00	16.4	6,624	0.25%
2021/02/17	35.1	525.63	24.1	525.75	526.00	11	6,448	0.17%
2021/02/05	25.2	471.84	9.1	475.70	479.00	16.1	6,252	0.26%
2021/02/04	27.1	435.75	108	439.68	435.50	-81	6,222	-1.30%	大賣/
2021/02/03	20	424.45	16	429.91	430.50	4	6,237	0.06%
2021/02/02	15	421.73	29.4	421.97	423.50	-14.4	6,274	-0.23%
2021/02/01	6	397.33	18	406.78	408.50	-12	6,444	-0.19%
2021/01/29	13	401.77	10	399.90	394.00	3	6,419	0.05%
2021/01/28	12.4	399.76	7	404.36	401.00	5.4	6,396	0.08%
2021/01/27	8.1	412.95	9	414.44	414.00	-0.9	6,374	-0.01%
2021/01/26	121.1	432.66	32	423.52	408.00	89.1	6,333	1.41%	大買/
2021/01/25	17	410.50	13	416.15	417.50	4	6,241	0.06%
2021/01/22	12	426.79	20.1	430.14	423.00	-8.1	6,201	-0.13%
2021/01/21	14	411.18	11.1	411.46	408.50	2.9	6,126	0.05%
2021/01/20	5.1	401.82	2	402.50	401.00	3.1	6,108	0.05%
2021/01/19	7	409.94	12.1	405.41	410.00	-5.1	6,003	-0.08%
2021/01/18	19	391.60	16	388.97	395.00	3	5,933	0.05%
2021/01/15	26	403.69	25.3	403.39	400.00	0.8	5,892	0.01%
2021/01/14	15	393.87	0	0.00	393.00	15	5,791	0.26%
2021/01/13	13	401.31	14	396.89	403.00	-1	5,771	-0.02%
2021/01/12	9	387.96	3	388.16	383.00	6	5,744	0.10%
2021/01/11	7.3	384.27	14.1	385.18	387.50	-6.8	5,682	-0.12%
2021/01/08	8	382.50	11.1	384.68	384.00	-3.1	5,679	-0.05%
2021/01/07	23.1	375.37	13	378.19	378.00	10.1	5,712	0.18%
2021/01/06	118	376.10	253	382.75	384.00	-135	5,650	-2.39%	大買/大賣/鉅額交易
2021/01/05	20.3	358.16	4	357.88	359.50	16.3	5,487	0.30%
2021/01/04	26	362.39	1	363.00	363.50	25	5,522	0.45%
2020/12/31	10	366.35	45.8	369.44	369.00	-35.8	5,616	-0.64%
2020/12/30	1	351.50	21	353.12	357.00	-20	5,643	-0.35%
2020/12/29	5	353.50	15	354.07	352.50	-10	5,701	-0.18%
2020/12/28	50	347.54	4	345.88	348.50	46	5,737	0.80%
2020/12/25	24	345.10	42.3	353.97	351.50	-18.3	5,721	-0.32%
2020/12/24	18	335.28	16	336.16	333.00	2	5,648	0.03%
2020/12/23	4	325.75	4	328.25	325.00	0	5,613	0.00%
2020/12/22	16	327.44	26	328.83	318.00	-10	5,606	-0.18%
2020/12/21	12	326.95	13	327.27	324.50	-1	5,571	-0.02%
2020/12/18	13	323.42	4	324.38	323.00	9	5,536	0.16%
2020/12/17	21	320.05	34	322.13	323.00	-13	5,556	-0.23%
2020/12/16	17	314.94	8	317.81	314.00	9	5,490	0.16%
2020/12/15	18	312.69	0	0.00	312.50	18	5,469	0.33%
2020/12/14	3	318.17	0	0.00	318.00	3	5,488	0.05%
2020/12/11	2	312.00	2.1	318.71	315.50	-0.1	5,518	0.00%
2020/12/10	11	317.86	4	320.63	317.50	7	5,480	0.13%
2020/12/09	98.1	318.48	11	321.45	321.50	87.1	5,498	1.58%
2020/12/08	0	0.00	55	308.64	316.50	-55	5,448	-1.01%
2020/12/07	13.2	306.61	3.1	303.62	306.00	10.1	5,425	0.19%
2020/12/04	3.2	312.97	3	312.50	315.00	0.2	5,385	0.00%
2020/12/03	1	312.50	20	311.58	312.50	-19	5,377	-0.35%
2020/12/02	36	307.50	15	310.07	308.00	21	5,332	0.39%
2020/12/01	33.1	302.94	14	304.29	303.00	19.1	5,326	0.36%
2020/11/30	11	303.64	20.1	306.58	299.00	-9.1	5,376	-0.17%
2020/11/27	20	298.40	5	300.70	304.00	15	5,370	0.28%
2020/11/26	3	294.83	1	296.50	297.00	2	5,403	0.04%
2020/11/25	11	293.87	4.2	294.95	293.00	6.8	5,505	0.12%
2020/11/24	11	299.82	4	298.75	298.50	7	5,514	0.13%
2020/11/23	3.1	305.54	5	307.00	304.00	-1.9	5,615	-0.03%
2020/11/20	3	298.33	2	301.75	301.50	1	5,730	0.02%
2020/11/19	1	303.50	2.1	298.66	297.50	-1.1	5,720	-0.02%
2020/11/18	4.2	298.96	14.1	300.07	300.00	-9.9	5,669	-0.17%
2020/11/17	6.3	292.84	20	294.48	291.00	-13.7	5,597	-0.25%
2020/11/16	15	290.00	32	292.20	291.00	-17	5,652	-0.30%
2020/11/13	1	290.00	6	289.67	291.50	-5	5,713	-0.09%
2020/11/12	9.2	284.54	4	286.75	286.00	5.2	5,918	0.09%
2020/11/11	33	291.47	6	286.83	286.00	27	5,897	0.46%
2020/11/10	4	290.88	34	292.87	291.50	-30	5,843	-0.51%
2020/11/09	60	294.83	25	294.86	293.00	35	5,739	0.61%
2020/11/06	3.2	274.77	4	275.38	273.00	-0.8	5,573	-0.01%
2020/11/05	3	271.33	4	269.50	270.00	-1	5,595	-0.02%
2020/11/04	4	267.88	15	270.13	273.00	-11	5,648	-0.19%
2020/11/03	5.2	262.42	2	264.25	263.50	3.2	5,867	0.05%
2020/11/02	3	261.50	2	263.75	264.00	1	6,006	0.02%
2020/10/30	13	269.35	3	268.83	267.00	10	6,026	0.17%
2020/10/29	2	274.25	3	275.00	274.50	-1	6,071	-0.02%
2020/10/28	3	278.00	1	278.50	278.50	2	6,153	0.03%
2020/10/27	0	0.00	2	277.02	278.00	-2	6,410	-0.03%
2020/10/26	1	279.50	1	278.50	278.50	0	6,435	0.00%
2020/10/23	1	278.00	4	279.88	279.00	-3	6,498	-0.05%
2020/10/22	5	277.90	0	0.00	277.00	5	6,621	0.08%
2020/10/21	2	283.25	6	282.75	281.50	-4	6,635	-0.06%
2020/10/20	0	0.00	10	282.25	282.00	-10	6,671	-0.15%
2020/10/19	4.3	278.41	1	276.50	277.00	3.3	6,713	0.05%
2020/10/16	3	277.00	4	276.25	278.50	-1	6,855	-0.01%
2020/10/15	7.1	281.04	17	282.85	279.50	-9.9	6,884	-0.14%
2020/10/14	18.2	280.09	3	281.50	280.50	15.2	6,814	0.22%
2020/10/13	8	281.13	3	282.50	281.50	5	6,789	0.07%
2020/10/12	16	285.31	11	285.95	285.00	5	6,811	0.07%
2020/10/08	11.1	281.37	15	283.17	282.00	-3.9	6,819	-0.06%
2020/10/07	2	278.25	18	274.72	277.00	-16	6,737	-0.24%
2020/10/06	6	268.92	14	268.79	269.50	-8	6,754	-0.12%
2020/10/05	2	262.50	1	258.50	260.00	1	6,794	0.01%
2020/09/30	2	266.25	1	265.00	265.50	1	6,932	0.01%
2020/09/29	5	262.50	9	263.39	264.00	-4	6,999	-0.06%
2020/09/28	2	249.25	11	257.32	258.50	-9	7,140	-0.13%
2020/09/25	7.4	249.22	11	252.59	243.50	-3.6	7,269	-0.05%
2020/09/24	7	257.93	3	256.33	258.00	4	7,388	0.05%
2020/09/23	4	256.00	5	257.70	259.50	-1	7,392	-0.01%
2020/09/22	6	258.00	16	258.44	259.00	-10	7,408	-0.13%
2020/09/21	2	253.50	2	252.50	253.00	0	7,339	0.00%
2020/09/18	2	256.25	2	257.00	257.00	0	7,343	0.00%
2020/09/17	6	254.50	5	256.00	253.00	1	7,362	0.01%
2020/09/16	5	255.70	8	256.06	255.50	-3	7,362	-0.04%
2020/09/15	3	250.33	9	251.22	252.00	-6	7,385	-0.08%
2020/09/14	2	248.25	12	248.54	250.50	-10	7,508	-0.13%
2020/09/11	3	241.67	1	240.00	243.50	2	7,481	0.03%
2020/09/10	3	244.17	9	244.78	243.50	-6	7,489	-0.08%
2020/09/09	9	235.56	6	235.17	237.50	3	7,410	0.04%
2020/09/08	4	240.50	1	242.50	242.00	3	7,354	0.04%
2020/09/07	3	241.83	0	0.00	241.00	3	7,331	0.04%
2020/09/04	8	244.13	3	243.50	243.00	5	7,321	0.07%
2020/09/03	4	250.13	6	251.33	251.00	-2	7,287	-0.03%
2020/09/02	12	251.08	8	250.94	249.50	4	7,209	0.06%
2020/09/01	15.1	242.06	9	244.22	246.50	6.1	7,144	0.09%
2020/08/31	11	246.55	18	250.36	240.00	-7	7,081	-0.10%
2020/08/28	11	247.05	1	248.00	248.00	10	6,985	0.14%
2020/08/27	13	249.27	14	254.25	248.00	-1	6,947	-0.01%
2020/08/26	15	251.60	30	251.05	254.00	-15	6,825	-0.22%
2020/08/25	11	262.23	1	265.00	262.00	10	6,721	0.15%
2020/08/24	0	0.00	10	262.60	264.00	-10	6,725	-0.15%
2020/08/21	9	261.33	2	266.00	263.00	7	6,726	0.10%
2020/08/20	3	256.17	22	256.39	256.00	-19	6,685	-0.28%
2020/08/19	12	264.42	37	267.69	268.50	-25	6,647	-0.38%
2020/08/18	33	267.17	35	269.86	265.50	-2	6,544	-0.03%
2020/08/17	8	287.38	21	287.74	289.00	-13	6,336	-0.21%
2020/08/14	4	281.63	6	284.50	285.00	-2	6,374	-0.03%
2020/08/13	8	283.25	4	285.63	284.50	4	6,352	0.06%
2020/08/12	14	282.00	6	281.25	282.00	8	6,396	0.13%
2020/08/11	7.1	288.17	13	288.69	289.50	-5.9	6,451	-0.09%
2020/08/10	19	289.16	9.1	293.59	287.00	10	6,384	0.16%
2020/08/07	49	298.62	30	298.73	294.00	19	6,362	0.30%
2020/08/06	32	315.70	12.1	315.34	316.00	19.9	6,177	0.32%
2020/08/05	18	301.44	2	303.50	303.50	16	6,036	0.27%
2020/08/04	3	297.00	22	296.89	297.50	-19	5,963	-0.32%
2020/08/03	5.1	294.24	23	295.70	296.00	-17.9	5,954	-0.30%
2020/07/31	39	291.29	86	291.39	290.00	-47	6,052	-0.78%
2020/07/30	7	278.36	3	277.33	279.50	4	5,896	0.07%
2020/07/29	3	275.50	10	277.05	277.50	-7	5,945	-0.12%
2020/07/28	28	277.98	27	277.15	269.50	1	5,960	0.02%
2020/07/27	35	275.87	7	275.50	277.00	28	5,905	0.47%
2020/07/24	18	273.94	95	272.30	271.50	-77	5,975	-1.29%
2020/07/23	24	278.08	5	279.70	281.50	19	5,979	0.32%
2020/07/22	26	275.96	17	275.50	279.50	9	5,973	0.15%
2020/07/21	29	264.48	6	264.92	265.50	23	5,848	0.39%
2020/07/20	11	262.45	6	263.33	260.00	5	5,827	0.09%
2020/07/17	4	262.25	7	261.93	262.00	-3	5,858	-0.05%
2020/07/16	13	264.73	9	266.28	263.50	4	5,883	0.07%
2020/07/15	11	268.41	6	266.33	262.50	5	5,846	0.09%
2020/07/14	12	269.17	4	266.25	267.00	8	5,852	0.14%
2020/07/13	36	273.19	10	272.85	271.50	26	5,832	0.45%
2020/07/10	42	289.20	28	285.64	285.50	14	5,772	0.24%
2020/07/09	43	287.19	28	287.88	284.50	15	5,709	0.26%
2020/07/08	10	269.00	2.1	268.57	268.00	7.9	5,546	0.14%
2020/07/07	31	267.52	14	270.61	265.00	17	5,458	0.31%
2020/07/06	22	275.84	16	277.00	281.50	6	5,300	0.11%
2020/07/03	7	250.86	21	254.12	260.50	-14	5,177	-0.27%
2020/07/02	1	235.00	3	236.00	237.00	-2	5,054	-0.04%
2020/07/01	8	232.31	13	234.38	234.50	-5	5,085	-0.10%
2020/06/30	5	230.50	1	229.50	228.00	4	5,055	0.08%
2020/06/29	7	227.71	6	227.17	227.50	1	5,065	0.02%
2020/06/24	2	228.25	7	230.21	228.00	-5	5,051	-0.10%
2020/06/23	8	227.06	26	226.04	228.00	-18	5,081	-0.35%
2020/06/22	20	223.83	14.3	226.16	224.00	5.7	5,082	0.11%
2020/06/19	3	220.00	15	223.30	222.00	-12	5,083	-0.24%
2020/06/18	0	0.00	1.1	213.27	215.50	-1.1	5,053	-0.02%
2020/06/17	1	214.50	0	0.00	214.00	1	5,120	0.02%
2020/06/16	0	0.00	1	215.00	215.00	-1	5,293	-0.02%
2020/06/15	1	212.00	1	215.00	211.00	0	5,451	0.00%
2020/06/11	7	215.50	12	215.00	213.50	-5	5,568	-0.09%
2020/06/10	8	214.44	13	215.96	214.00	-5	5,609	-0.09%
2020/06/09	5	216.50	0	0.00	217.00	5	5,690	0.09%
2020/06/08	5	216.70	2	217.00	217.50	3	5,802	0.05%
2020/06/05	10	214.00	2	214.50	215.00	8	5,800	0.14%
2020/06/04	3	215.67	4	214.00	216.00	-1	5,849	-0.02%
2020/06/03	5	212.70	4.1	213.85	213.00	0.9	5,868	0.02%
2020/06/02	9	210.72	1	210.50	210.50	8	5,861	0.14%
2020/06/01	2	210.75	4.1	210.94	208.50	-2.1	5,875	-0.04%
2020/05/29	2	207.50	1	205.50	205.00	1	5,871	0.02%
2020/05/28	1.1	207.09	5	207.60	208.00	-3.9	5,868	-0.07%
2020/05/27	5	209.00	3	209.33	207.00	2	5,929	0.03%
2020/05/26	4	208.00	8	208.38	208.00	-4	6,004	-0.07%
2020/05/25	1	199.50	18	200.53	202.50	-17	5,987	-0.28%
2020/05/22	2	199.50	3	199.50	198.50	-1	5,999	-0.02%
2020/05/21	0	0.00	17	202.24	203.50	-17	6,010	-0.28%
2020/05/20	6	198.42	1	197.50	198.00	5	6,092	0.08%
2020/05/19	7	198.29	7	198.50	197.00	0	6,166	0.00%
2020/05/18	29	197.72	9	198.67	195.00	20	6,124	0.33%
2020/05/15	3	203.67	0	0.00	204.00	3	6,014	0.05%
2020/05/14	4	205.12	12	205.58	203.50	-8	6,020	-0.13%
2020/05/13	12	208.63	36	208.22	210.00	-24	5,997	-0.40%
2020/05/12	14	204.14	4	204.50	204.00	10	5,938	0.17%
2020/05/11	3	204.67	1	205.00	204.00	2	6,018	0.03%
2020/05/08	8	204.88	6	204.08	203.50	2	6,061	0.03%
2020/05/07	19	201.92	2	204.75	200.00	17	6,066	0.28%
2020/05/06	6	194.00	17.1	195.59	195.50	-11.1	5,926	-0.19%
2020/05/05	6	188.00	2	187.75	189.00	4	5,838	0.07%
2020/05/04	4	182.50	9	185.67	187.00	-5	5,822	-0.09%
2020/04/30	6	185.42	5.1	185.73	186.50	0.9	5,781	0.02%
2020/04/29	10	180.55	6	184.17	183.50	4	5,798	0.07%
2020/04/28	15	175.80	38	174.78	179.50	-23	5,749	-0.40%
2020/04/27	2	177.50	22	176.59	178.00	-20	5,808	-0.34%
2020/04/24	19	177.47	0	0.00	176.00	19	5,740	0.33%
2020/04/23	11	177.05	6	180.08	178.50	5	5,733	0.09%
2020/04/22	23	174.39	14	174.61	177.00	9	5,784	0.16%
2020/04/21	1	181.00	7	180.07	179.00	-6	5,812	-0.10%
2020/04/20	2	183.75	0	0.00	183.00	2	5,867	0.03%
2020/04/17	4	185.63	165	183.86	185.00	-161	5,968	-2.70%	大賣/鉅額交易
2020/04/16	1	184.00	3	183.33	183.00	-2	5,929	-0.03%
2020/04/15	11	185.86	9	185.50	186.00	2	6,016	0.03%
2020/04/14	43	185.35	15	185.87	185.50	28	6,067	0.46%
2020/04/13	23	182.04	1	182.50	181.00	22	6,147	0.36%
2020/04/10	9	186.00	3	185.83	185.00	6	6,216	0.10%
2020/04/09	3	186.67	4	187.00	187.00	-1	6,343	-0.02%
2020/04/08	17	186.32	12	185.96	184.50	5	6,328	0.08%
2020/04/07	11	187.45	3.1	189.84	184.00	7.9	6,281	0.13%
2020/04/06	3	177.50	16	177.38	185.00	-13	6,250	-0.21%
2020/04/01	1	173.00	15.1	173.41	175.00	-14.1	6,286	-0.22%
2020/03/31	3	174.00	3	175.17	172.00	0	6,274	0.00%
2020/03/30	49	169.41	10	166.90	173.50	39	6,254	0.62%
2020/03/27	57	172.97	7	173.36	172.00	50	6,290	0.79%
2020/03/26	5	170.30	8	170.50	171.00	-3	6,346	-0.05%
2020/03/25	20	168.25	10	169.45	169.00	10	6,703	0.15%
2020/03/24	46.1	162.76	11	163.23	161.50	35.1	6,753	0.52%
2020/03/23	34	154.03	5	155.20	153.50	29	6,743	0.43%
2020/03/20	31	154.77	13	157.85	152.00	18	6,702	0.27%
2020/03/19	19.1	154.02	6	155.58	152.00	13.1	6,562	0.20%
2020/03/18	4	170.73	5	172.00	168.50	-1	6,536	-0.01%
2020/03/17	7	172.57	6	172.00	170.00	1	6,604	0.02%
2020/03/16	9	175.28	3.1	179.97	171.50	5.9	6,603	0.09%
2020/03/13	2	170.75	5	174.80	178.50	-3	6,591	-0.05%
2020/03/12	5	185.30	5	183.10	185.50	0	6,549	0.00%
2020/03/11	10	195.00	5.2	196.80	193.00	4.8	6,481	0.07%
2020/03/10	11	194.36	10	195.95	194.00	1	6,516	0.02%
2020/03/09	9	196.61	0	0.00	195.00	9	6,498	0.14%
2020/03/06	1	204.50	0	0.00	203.50	1	6,463	0.02%
2020/03/05	3	205.17	1	204.50	204.50	2	6,532	0.03%
2020/03/04	1	203.00	3	203.17	203.50	-2	6,523	-0.03%
2020/03/03	1	203.50	5	204.00	201.50	-4	6,594	-0.06%
2020/03/02	1.1	189.85	3	195.67	197.50	-1.9	6,653	-0.03%
2020/02/27	4	200.25	6.5	198.42	195.50	-2.5	6,706	-0.04%
2020/02/26	5	201.71	0	0.00	203.50	5	6,836	0.07%
2020/02/25	1	205.00	4	203.13	203.50	-3	7,280	-0.04%
2020/02/24	4	200.00	6	202.33	203.50	-2	7,318	-0.03%
2020/02/21	9	204.50	8	204.63	205.00	1	7,373	0.01%
2020/02/20	10	208.75	2	210.00	208.50	8	7,271	0.11%
2020/02/19	0	0.00	0.5	215.00	213.00	-0.5	7,189	-0.01%
2020/02/18	9	213.67	2	213.25	212.00	7	7,246	0.10%
2020/02/17	4	216.63	0	0.00	216.50	4	7,247	0.06%
2020/02/14	2	218.50	0	0.00	219.50	2	7,331	0.03%
2020/02/13	3.2	220.21	3	220.50	220.50	0.2	7,327	0.00%
2020/02/12	4	220.25	7	221.29	220.50	-3	7,329	-0.04%
2020/02/11	3	213.33	9	214.33	216.50	-6	7,286	-0.08%
2020/02/10	7	209.64	0	0.00	208.50	7	7,482	0.09%
2020/02/07	4.5	215.72	2	215.25	214.00	2.5	7,551	0.03%
2020/02/06	2	215.00	9	217.94	218.50	-7	7,667	-0.09%
2020/02/05	4	216.00	1	212.00	212.00	3	7,839	0.04%
2020/02/04	9	215.72	3	216.33	218.00	6	7,924	0.08%
2020/02/03	9	211.83	6	205.83	213.00	3	7,968	0.04%
2020/01/31	2	217.00	2	218.75	218.00	0	7,991	0.00%
2020/01/30	6	216.83	20	218.13	214.50	-14	8,059	-0.17%
2020/01/20	0.1	230.50	1	230.00	230.50	-0.9	8,056	-0.01%
2020/01/17	7	228.93	4	229.25	228.50	3	8,283	0.04%
2020/01/16	10	225.15	8	226.88	230.00	2	8,525	0.02%
2020/01/15	6	226.83	3	227.33	227.50	3	8,850	0.03%
2020/01/14	6.1	231.59	7	232.43	232.00	-0.9	8,760	-0.01%
2020/01/13	4.1	229.41	10	231.25	232.50	-5.9	8,660	-0.07%
2020/01/10	0	0.00	7	225.93	227.50	-7	8,590	-0.08%
2020/01/09	4	226.00	11.2	226.91	227.50	-7.2	8,592	-0.08%
2020/01/08	9.2	221.37	12	221.79	220.50	-2.8	8,506	-0.03%
2020/01/07	1	218.50	16	218.13	218.00	-15	8,421	-0.18%
2020/01/06	9	210.89	10	211.00	211.00	-1	8,327	-0.01%
2020/01/03	15	216.77	0	0.00	215.50	15	8,285	0.18%
2020/01/02	4	220.88	3	222.17	222.50	1	8,241	0.01%
2019/12/31	6	220.67	13	221.81	219.00	-7	8,229	-0.09%
2019/12/30	15	224.20	22	224.36	222.00	-7	8,345	-0.08%
2019/12/27	12	225.83	15	226.23	227.00	-3	8,418	-0.04%
2019/12/26	4	220.25	4	220.63	221.00	0	8,396	0.00%
2019/12/25	8	218.31	2	218.00	219.00	6	8,478	0.07%
2019/12/24	17	216.91	3	216.67	216.00	14	8,542	0.16%
2019/12/23	25	215.48	15	215.60	216.00	10	8,613	0.12%
2019/12/20	101	213.62	56	216.61	212.50	45	8,530	0.53%	大買/
2019/12/19	14	224.75	30	223.32	225.50	-16	8,167	-0.20%
2019/12/18	13	230.46	12	233.38	229.00	1	8,064	0.01%
2019/12/17	10	235.25	4	236.75	238.00	6	8,016	0.07%
2019/12/16	15	233.17	12	233.96	235.00	3	8,094	0.04%
2019/12/13	15	236.67	80	231.94	229.00	-65	8,081	-0.80%
2019/12/12	11.1	229.46	12	230.33	230.50	-1	7,986	-0.01%
2019/12/11	7	227.64	14	229.50	230.00	-7	7,925	-0.09%
2019/12/10	4	225.63	34	226.29	227.50	-30	7,895	-0.38%
2019/12/09	35	225.56	23	225.02	225.50	12	7,918	0.15%
2019/12/06	9	220.28	6.1	223.70	220.00	2.9	7,926	0.04%
2019/12/05	6	221.33	10	221.20	221.50	-4	7,959	-0.05%
2019/12/04	3	215.83	0	0.00	216.00	3	8,053	0.04%
2019/12/03	5	219.50	2	219.75	219.50	3	8,081	0.04%
2019/12/02	30	220.25	6	220.92	220.50	24	8,211	0.29%
2019/11/29	1	224.50	4	223.50	223.50	-3	8,238	-0.04%
2019/11/28	17	226.50	4	227.63	223.50	13	8,490	0.15%
2019/11/27	17	228.41	6	227.83	227.00	11	8,658	0.13%
2019/11/26	17	227.47	2.2	225.57	225.50	14.8	8,872	0.17%
2019/11/25	65	230.10	12	231.04	227.00	53	8,839	0.60%
2019/11/22	59	230.26	104	231.24	237.50	-45	8,732	-0.52%	大賣/
2019/11/21	5	214.60	3	215.50	216.00	2	8,336	0.02%
2019/11/20	1	217.00	4	218.75	218.00	-3	8,395	-0.04%
2019/11/19	4	217.38	7	216.50	219.00	-3	8,436	-0.04%
2019/11/18	6	211.83	5	213.10	214.50	1	8,469	0.01%
2019/11/15	7	212.29	5	213.10	212.50	2	8,602	0.02%
2019/11/14	3	216.83	5	217.20	216.50	-2	8,682	-0.02%
2019/11/13	5	219.00	4	218.00	216.00	1	8,689	0.01%
2019/11/12	22	215.25	5	213.40	216.00	17	8,610	0.20%
2019/11/11	1	208.00	4	208.50	208.50	-3	8,608	-0.03%
2019/11/08	28	213.82	2	212.25	212.00	26	8,645	0.30%
2019/11/07	13	215.85	14	219.14	215.00	-1	8,609	-0.01%
2019/11/06	12	213.46	2	213.25	214.50	10	8,457	0.12%
2019/11/05	28	214.74	29	216.19	219.00	-1	8,509	-0.01%
2019/11/04	18.5	208.32	31	209.42	209.00	-12.5	8,435	-0.15%
2019/11/01	8	198.88	21	200.98	202.00	-13	8,321	-0.16%
2019/10/31	3	197.67	6	197.67	196.00	-3	8,247	-0.04%
2019/10/30	3	195.50	5	195.90	196.50	-2	8,202	-0.02%
2019/10/29	15	193.10	6	191.83	192.50	9	8,153	0.11%
2019/10/28	12	197.21	18	198.33	195.50	-6	8,093	-0.07%
2019/10/25	33	201.35	26	197.13	196.00	7	7,976	0.09%
2019/10/24	17	205.71	20	206.75	208.00	-3	7,783	-0.04%
2019/10/23	34	197.15	58	197.96	204.50	-24	7,616	-0.32%
2019/10/22	0	0.00	1	188.00	188.00	-1	7,291	-0.01%
2019/10/21	4	186.38	0	0.00	186.50	4	7,455	0.05%
2019/10/18	3	188.83	5	188.50	187.50	-2	7,610	-0.03%
2019/10/17	5	185.50	8	187.19	188.00	-3	7,773	-0.04%
2019/10/16	3	184.50	10	185.15	183.50	-7	7,984	-0.09%
2019/10/15	8	183.13	2	183.50	183.00	6	8,179	0.07%
2019/10/14	1	185.00	11	185.77	185.50	-10	8,392	-0.12%
2019/10/09	6	182.50	7.1	182.22	181.00	-1.1	8,577	-0.01%
2019/10/08	11	185.82	7	187.07	187.00	4	8,728	0.05%
2019/10/07	12	191.38	7	190.14	188.50	5	8,873	0.06%
2019/10/04	16	190.75	6	191.25	191.00	10	8,924	0.11%
2019/10/03	25	187.88	36	188.46	190.00	-11	8,853	-0.12%
2019/10/02	8	185.88	9	186.22	187.00	-1	8,806	-0.01%
2019/10/01	4	182.00	13	183.73	184.50	-9	8,797	-0.10%
2019/09/27	28	177.64	2	177.75	178.00	26	8,791	0.30%
2019/09/26	11	181.91	23	181.54	182.00	-12	8,861	-0.14%
2019/09/25	4	185.13	10	185.75	186.00	-6	8,969	-0.07%
2019/09/24	22	185.41	22	184.50	184.50	0	9,037	0.00%
2019/09/23	24	184.17	95	184.66	184.00	-71	9,050	-0.78%
2019/09/20	3	186.83	3	186.50	185.00	0	9,078	0.00%
2019/09/19	73	190.38	14	188.93	189.00	59	9,051	0.65%
2019/09/18	5	187.00	2	188.25	186.50	3	8,947	0.03%
2019/09/17	1	186.00	0	0.00	186.50	1	8,943	0.01%
2019/09/16	2	185.25	2	185.00	185.50	0	8,984	0.00%
2019/09/12	3	186.83	2	187.00	187.50	1	9,027	0.01%
2019/09/11	6	187.50	2	187.25	188.00	4	9,165	0.04%
2019/09/10	0	0.00	6	184.42	184.00	-6	9,149	-0.07%
2019/09/09	4	189.13	6.7	187.60	187.00	-2.7	9,104	-0.03%
2019/09/06	1	192.00	79	190.51	189.50	-78	9,071	-0.86%
2019/09/05	8	186.94	5	187.80	188.50	3	9,019	0.03%
2019/09/04	8	186.94	4	186.50	186.00	4	9,087	0.04%
2019/09/03	53	191.20	40	189.39	188.50	13	9,090	0.14%
2019/09/02	77	190.50	47	192.13	193.00	30	9,158	0.33%
2019/08/30	26	188.52	81	187.84	186.00	-55	9,151	-0.60%
2019/08/29	54	177.85	102	179.40	181.00	-48	8,927	-0.54%	大賣/
2019/08/28	10	173.75	10	173.15	174.50	0	8,746	0.00%
2019/08/27	2	172.00	0	0.00	170.50	2	8,712	0.02%
2019/08/26	21	170.21	25	170.62	169.00	-4	8,721	-0.05%
2019/08/23	43	175.80	13	174.65	174.00	30	8,719	0.34%
2019/08/22	6	173.67	22	176.64	172.50	-16	8,672	-0.18%
2019/08/21	4	171.38	2	172.50	171.50	2	8,625	0.02%
2019/08/20	12	174.04	27	174.00	174.50	-15	8,606	-0.17%
2019/08/19	6	170.92	25	172.60	173.00	-19	8,560	-0.22%
2019/08/16	5	164.60	9	166.17	165.00	-4	8,546	-0.05%
2019/08/15	2	160.50	2	162.00	162.50	0	8,671	0.00%
2019/08/14	3	164.83	3	165.17	163.50	0	8,845	0.00%
2019/08/13	4	161.63	0	0.00	161.00	4	8,901	0.04%
2019/08/12	6	166.42	4	166.63	166.00	2	8,947	0.02%
2019/08/08	10	163.15	13	164.92	165.00	-3	8,953	-0.03%
2019/08/07	8	163.00	14	164.36	163.50	-6	8,903	-0.07%
2019/08/06	23	155.80	21	155.19	157.00	2	8,777	0.02%
2019/08/05	23	158.26	5	157.00	157.00	18	8,765	0.21%
2019/08/02	4	163.38	2	165.50	164.50	2	8,734	0.02%
2019/08/01	20	167.00	3	166.50	168.00	17	8,738	0.19%
2019/07/31	6	166.00	2	166.00	166.00	4	8,810	0.05%
2019/07/30	5	169.30	4	167.75	167.00	1	8,860	0.01%
2019/07/29	5	170.90	5	171.80	171.00	0	8,840	0.00%
2019/07/26	3	170.00	4	171.50	171.00	-1	8,882	-0.01%
2019/07/25	2	173.00	3	172.67	172.50	-1	8,846	-0.01%
2019/07/24	9	171.67	7	172.36	171.50	2	8,753	0.02%
2019/07/23	26	174.62	11	173.27	174.00	15	8,664	0.17%
2019/07/22	5	172.20	8	173.50	174.50	-3	8,548	-0.04%
2019/07/19	30	169.53	18	169.89	172.00	12	8,467	0.14%
2019/07/18	80	165.08	25	164.24	163.00	55	8,291	0.66%
2019/07/17	31	172.82	25	171.10	171.00	6	8,060	0.07%
2019/07/16	89	181.38	55	181.48	178.00	34	7,826	0.43%
2019/07/15	21	179.38	20	177.23	180.00	1	7,624	0.01%
2019/07/12	10	175.40	18	175.25	173.50	-8	7,482	-0.11%
2019/07/11	17	183.21	55	182.19	183.00	-38	7,361	-0.52%
2019/07/10	5	174.70	3	175.17	175.00	2	7,157	0.03%
2019/07/09	25	174.12	1	174.50	172.00	24	7,129	0.34%
2019/07/08	5	173.20	15	172.50	172.50	-10	7,125	-0.14%
2019/07/05	39	174.32	1	176.00	176.00	38	7,098	0.54%
2019/07/04	15	176.47	6	177.75	175.50	9	7,094	0.13%
2019/07/03	18	178.31	28	177.79	175.50	-10	7,060	-0.14%
2019/07/02	38	185.74	25	185.04	185.00	13	6,959	0.19%
2019/07/01	0	0.00	20	190.00	190.00	-20	6,733	-0.30%
2019/06/28	4	171.25	11	173.23	173.00	-7	6,638	-0.11%
2019/06/27	4	169.88	1	170.00	169.50	3	6,595	0.05%
2019/06/26	2	166.75	2	167.25	167.00	0	6,590	0.00%
2019/06/25	20	168.45	0	0.00	168.00	20	6,567	0.30%
2019/06/24	1	168.50	3	170.67	171.00	-2	6,532	-0.03%
2019/06/21	5	171.30	15	170.13	170.50	-10	6,497	-0.15%
2019/06/20	14	168.86	5	169.60	170.00	9	6,423	0.14%
2019/06/19	28	171.57	12	171.88	171.00	16	6,341	0.25%
2019/06/18	2	163.00	1	161.00	161.00	1	6,157	0.02%
2019/06/17	3	162.83	1	163.00	162.50	2	6,143	0.03%
2019/06/14	0	0.00	2	164.00	164.00	-2	6,163	-0.03%
2019/06/13	7	163.57	3	163.50	163.00	4	6,187	0.06%
2019/06/12	5	163.50	11	164.09	165.50	-6	6,208	-0.10%
2019/06/11	10	160.40	4	160.50	160.50	6	6,097	0.10%
2019/06/10	4	156.25	9	157.33	159.50	-5	5,964	-0.08%
2019/06/06	18	154.19	10	152.10	149.50	8	5,840	0.14%
2019/06/05	2	166.00	1	164.50	166.00	1	5,626	0.02%
2019/06/04	6	165.67	4	165.00	162.00	2	5,611	0.04%
2019/06/03	8	163.31	7	165.21	164.00	1	5,555	0.02%
2019/05/31	9	166.67	26	166.35	167.50	-17	5,547	-0.31%
2019/05/30	7	166.64	7	163.00	163.00	0	5,429	0.00%
2019/05/28	22	163.00	0	0.00	162.00	22	5,328	0.41%
2019/05/27	9	161.17	6	161.92	163.50	3	5,268	0.06%
2019/05/24	14	167.46	0	0.00	165.00	14	5,269	0.27%
2019/05/23	16	167.19	8	167.50	167.00	8	5,178	0.15%
2019/05/22	9	177.11	9	179.28	178.00	0	5,078	0.00%
2019/05/21	11	172.05	12	169.83	173.50	-1	4,960	-0.02%
2019/05/20	2	181.25	1	180.50	180.00	1	4,779	0.02%
2019/05/17	2	190.25	25	187.88	187.50	-23	4,750	-0.48%
2019/05/16	6	196.92	0	0.00	195.00	6	4,829	0.12%
2019/05/15	11	199.91	8	201.50	200.50	3	4,841	0.06%
2019/05/14	1	199.50	0	0.00	202.50	1	4,814	0.02%
2019/05/13	19	202.87	11	201.68	200.00	8	4,775	0.17%
2019/05/10	3	211.00	0	0.00	211.00	3	4,720	0.06%
2019/05/09	6	218.92	6	219.67	217.50	0	4,664	0.00%
2019/05/08	11	217.32	7.1	218.27	217.00	3.9	4,657	0.08%
2019/05/07	3	205.33	8	214.25	221.50	-5	4,571	-0.11%
2019/05/06	4	202.75	3	204.17	203.50	1	4,498	0.02%
2019/05/03	0	0.00	5	205.80	207.00	-5	4,588	-0.11%
2019/04/30	1	197.50	1	202.00	201.50	0	4,561	0.00%
2019/04/29	1	200.00	2	200.50	200.00	-1	4,616	-0.02%
2019/04/26	5	201.30	4	199.63	199.00	1	4,671	0.02%
2019/04/25	26	201.33	29	204.29	204.50	-3	4,648	-0.06%
2019/04/24	1	199.00	3.7	198.54	198.00	-2.7	4,608	-0.06%
2019/04/23	3	193.17	3	193.50	195.50	0	4,598	0.00%
2019/04/22	1	198.00	2	198.00	198.00	-1	4,558	-0.02%
2019/04/19	1	199.00	1	199.50	199.50	0	4,556	0.00%
2019/04/18	0	0.00	3	200.00	198.50	-3	4,523	-0.07%
2019/04/17	5	197.90	5	197.80	195.50	0	4,502	0.00%
2019/04/16	3	194.50	5	196.00	195.00	-2	4,458	-0.04%
2019/04/15	3	195.67	0	0.00	196.00	3	4,456	0.07%
2019/04/12	1	197.00	1	201.00	201.00	0	4,424	0.00%
2019/04/11	1	199.00	4	200.50	200.00	-3	4,447	-0.07%
2019/04/10	0	0.00	3	197.67	197.50	-3	4,415	-0.07%
2019/04/09	2	194.25	2	193.75	196.50	0	4,354	0.00%
2019/04/08	14	194.46	3	193.66	193.00	11	4,330	0.25%
2019/04/03	2	199.00	0	0.00	200.00	2	4,259	0.05%
2019/04/02	18	200.94	11	200.73	200.50	7	4,247	0.16%
2019/04/01	4	198.25	5	196.70	196.00	-1	4,218	-0.02%
2019/03/29	6	195.08	20	196.75	198.00	-14	4,173	-0.34%
2019/03/28	2	189.25	1	190.00	190.00	1	4,120	0.02%
2019/03/27	1	190.50	1	191.50	191.00	0	4,149	0.00%
2019/03/26	3	189.17	51	186.54	191.00	-48	4,153	-1.16%
2019/03/25	2	185.25	3	188.33	190.00	-1	4,125	-0.02%
2019/03/22	1	190.00	8	191.06	191.00	-7	4,112	-0.17%
2019/03/21	0	0.00	20	190.25	190.50	-20	4,078	-0.49%
2019/03/20	1	186.00	25	190.66	186.00	-24	4,077	-0.59%
2019/03/19	16	185.31	6	187.42	187.00	10	4,038	0.25%
2019/03/18	13	180.88	7.8	186.49	188.50	5.2	3,989	0.13%
2019/03/15	22	180.09	7	180.21	179.00	15	3,934	0.38%
2019/03/14	0	0.00	1	175.00	176.00	-1	3,816	-0.03%
2019/03/13	3	176.17	4	177.25	176.50	-1	3,830	-0.03%
2019/03/12	7	176.36	1	176.50	174.00	6	3,846	0.16%
2019/03/11	3	174.00	27.3	176.72	178.50	-24.3	3,934	-0.62%
2019/03/08	63	174.01	4	174.25	173.00	59	3,996	1.48%
2019/03/07	1	172.50	101	172.04	172.50	-100	4,047	-2.47%	大賣/
2019/03/06	0	0.00	28	174.64	176.00	-28	4,063	-0.69%
2019/03/05	12	168.96	202	169.00	169.00	-190	4,033	-4.71%	大賣/鉅額交易
2019/03/04	1	170.50	0	0.00	171.00	1	4,053	0.02%
2019/02/27	2	170.50	1	171.00	171.00	1	4,010	0.02%
2019/02/26	2	172.00	1	174.50	173.50	1	3,974	0.03%
2019/02/25	2	172.50	51	172.51	173.50	-49	3,955	-1.24%
2019/02/22	0.3	173.00	0	0.00	173.00	0.3	3,950	0.01%
2019/02/21	133	174.26	0	0.00	176.00	133	3,917	3.39%	大買/鉅額交易
2019/02/20	3	176.67	5	176.50	175.00	-2	3,891	-0.05%
2019/02/19	14	173.50	0	0.00	174.50	14	3,907	0.36%
2019/02/18	191.1	174.76	2	179.50	174.50	189.1	3,894	4.86%	大買/鉅額交易
2019/02/15	36	172.97	38	174.05	174.50	-2	3,804	-0.05%
2019/02/14	0	0.00	7	163.00	163.50	-7	3,618	-0.19%
2019/02/13	20.1	160.50	6	159.50	159.50	14.1	3,562	0.40%
2019/02/12	2	161.00	7	161.14	161.00	-5	3,566	-0.14%
2019/02/11	1.1	157.64	2	159.25	159.50	-0.9	3,605	-0.02%
2019/01/30	1.1	156.59	3	157.00	158.00	-1.9	3,630	-0.05%
2019/01/29	2	156.75	3	157.33	157.00	-1	3,716	-0.03%
2019/01/28	0.2	152.00	0	0.00	153.00	0.2	3,698	0.01%
2019/01/25	3	153.83	37	154.50	154.50	-34	3,735	-0.91%
2019/01/24	42	150.29	41.1	151.46	150.00	0.9	3,755	0.02%
2019/01/23	2	153.00	0	0.00	154.00	2	3,675	0.05%
2019/01/22	1	156.00	0	0.00	155.00	1	3,730	0.03%
2019/01/21	57	156.68	24.6	155.91	155.50	32.4	3,802	0.85%
2019/01/18	1	151.50	0	0.00	150.50	1	3,791	0.03%
2019/01/17	1	150.00	1	151.00	150.00	0	3,804	0.00%
2019/01/16	1	147.00	2.1	150.16	148.00	-1.1	3,837	-0.03%
2019/01/15	1	146.50	5	147.10	148.00	-4	3,818	-0.10%
2019/01/11	1	145.00	2	144.75	144.00	-1	3,953	-0.03%
2019/01/10	0	0.00	0.4	144.00	145.00	-0.4	4,025	-0.01%
2019/01/09	0	0.00	5	146.10	146.00	-5	4,044	-0.12%
2019/01/08	1	142.00	9	142.33	142.00	-8	4,006	-0.20%
2019/01/07	4	138.13	10	137.95	140.00	-6	3,988	-0.15%
2019/01/04	2	132.50	2	132.75	133.50	0	3,994	0.00%
2019/01/03	5	134.00	4	134.00	134.00	1	4,067	0.02%
2019/01/02	6	140.58	4	140.00	138.50	2	4,004	0.05%
2018/12/28	23	141.48	26	142.13	142.00	-3	4,086	-0.07%
2018/12/27	5	142.50	3	142.00	142.00	2	4,145	0.05%
2018/12/26	1	137.50	0	0.00	138.00	1	4,154	0.02%
2018/12/25	3	138.00	0	0.00	136.50	3	4,170	0.07%
2018/12/24	0	0.00	3	141.00	141.50	-3	4,188	-0.07%
2018/12/22	1	140.00	1	140.00	140.00	0	4,216	0.00%
2018/12/21	2	141.00	1	139.00	139.00	1	4,286	0.02%
2018/12/20	5	140.90	9	141.78	142.00	-4	4,272	-0.09%
2018/12/19	4	139.88	1	141.00	139.00	3	4,235	0.07%
2018/12/18	3	138.00	4	137.75	137.50	-1	4,277	-0.02%
2018/12/17	1	138.50	2	138.75	137.50	-1	4,359	-0.02%
2018/12/14	1	137.00	1	137.50	138.00	0	4,387	0.00%
2018/12/13	4	139.38	32	137.45	138.00	-28	4,412	-0.63%
2018/12/12	2	139.25	3	138.50	138.50	-1	4,429	-0.02%
2018/12/11	7	136.71	2	137.50	137.00	5	4,426	0.11%
2018/12/10	34	137.49	6.1	137.52	138.00	27.9	4,426	0.63%
2018/12/07	0	0.00	1.1	138.00	137.50	-1.1	4,454	-0.02%
2018/12/06	5	135.90	0	0.00	135.00	5	4,582	0.11%
2018/12/05	4	141.00	6	141.67	142.00	-2	4,578	-0.04%
2018/12/04	7	142.36	10	148.00	140.50	-3	4,575	-0.07%
2018/12/03	0	0.00	25	141.76	143.00	-25	4,547	-0.55%
2018/11/30	5	130.20	3	130.67	130.00	2	4,588	0.04%
2018/11/29	3	127.50	2	129.00	127.00	1	4,537	0.02%
2018/11/28	1	128.50	3	129.83	131.50	-2	4,467	-0.04%
2018/11/27	3	126.83	1	128.00	128.00	2	4,500	0.04%
2018/11/26	3	128.00	4	127.75	127.50	-1	4,500	-0.02%
2018/11/23	0.1	126.00	1	126.50	126.00	-0.9	4,547	-0.02%
2018/11/22	3	126.33	1	125.00	125.00	2	4,600	0.04%
2018/11/21	4	125.13	1	127.50	127.00	3	4,624	0.06%
2018/11/20	3	126.50	1	128.00	126.00	2	4,569	0.04%
2018/11/19	1	127.50	0	0.00	129.00	1	4,603	0.02%
2018/11/16	5	125.40	3	128.67	129.00	2	4,602	0.04%
2018/11/15	1	128.00	1	130.00	129.00	0	4,548	0.00%
2018/11/14	1	130.50	1	131.00	131.00	0	4,586	0.00%
2018/11/13	2	127.50	1	129.00	130.00	1	4,618	0.02%
2018/11/12	3	129.83	2	130.00	130.00	1	4,625	0.02%
2018/11/09	1	128.50	5	132.20	133.50	-4	4,673	-0.09%
2018/11/08	9	131.28	3	134.00	130.00	6	4,681	0.13%
2018/11/07	4	133.75	29	133.79	133.00	-25	4,699	-0.53%
2018/11/06	14	131.89	4	133.00	133.00	10	4,703	0.21%
2018/11/05	2	138.00	1	140.50	138.50	1	4,703	0.02%
2018/11/02	3	138.50	3	137.83	138.50	0	4,763	0.00%
2018/11/01	6	138.42	9	137.78	138.00	-3	4,898	-0.06%
2018/10/31	23	136.15	6	137.33	136.50	17	4,860	0.35%
2018/10/30	3	130.50	4	133.13	135.00	-1	4,816	-0.02%
2018/10/29	3	127.50	1	132.00	126.50	2	4,747	0.04%
2018/10/26	0	0.00	2	134.75	133.00	-2	4,656	-0.04%
2018/10/25	1	134.50	1	136.50	133.00	0	4,619	0.00%
2018/10/24	3	137.50	4	137.00	137.50	-1	4,550	-0.02%
2018/10/23	1	136.50	3	136.33	135.00	-2	4,494	-0.04%
2018/10/22	2	139.00	2	138.25	139.50	0	4,501	0.00%
2018/10/19	10	136.85	53	135.29	139.50	-43	4,467	-0.96%
2018/10/18	40	134.50	0	0.00	134.50	40	4,342	0.92%
2018/10/17	2	131.75	3	132.50	132.00	-1	4,261	-0.02%
2018/10/16	3	128.33	4	126.75	127.00	-1	4,233	-0.02%
2018/10/15	2	128.50	2	128.25	129.00	0	4,219	0.00%
2018/10/12	5	126.50	4	127.00	127.00	1	4,211	0.02%
2018/10/11	10	124.05	3	129.83	123.50	7	4,213	0.17%
2018/10/09	1	134.50	2	136.75	137.00	-1	4,134	-0.02%
2018/10/08	10	138.00	3	141.00	133.00	7	4,119	0.17%
2018/10/05	3	142.33	4	143.38	143.00	-1	4,043	-0.02%
2018/10/04	4	144.00	1	146.00	146.00	3	4,007	0.07%
2018/10/03	3	143.00	0	144.00	142.50	3	3,975	0.08%
2018/10/02	7	144.93	2	145.75	144.00	5	3,976	0.13%
2018/10/01	1	147.50	0	0.00	147.50	1	3,960	0.03%
2018/09/28	1	150.00	0	0.00	151.00	1	3,948	0.03%
2018/09/27	1	147.00	1	147.50	148.00	0	3,901	0.00%
2018/09/26	0	0.00	3	146.50	146.00	-3	3,892	-0.08%
2018/09/25	5	147.30	4	146.63	147.00	1	3,883	0.03%
2018/09/21	1.1	151.18	5	151.40	153.50	-3.9	3,834	-0.10%
2018/09/20	0	0.00	0.1	147.50	147.50	-0.1	3,765	0.00%
2018/09/19	6.2	149.21	0	0.00	149.00	6.2	3,766	0.16%
2018/09/18	11.2	148.63	10	150.20	148.50	1.2	3,743	0.03%
2018/09/17	1	147.50	0	0.00	147.50	1	3,712	0.03%
2018/09/14	0	0.00	2	151.00	150.00	-2	3,720	-0.05%
2018/09/13	1.1	149.55	6	149.08	150.00	-4.9	3,719	-0.13%
2018/09/12	19	147.84	4	150.00	146.00	15	3,674	0.41%
2018/09/11	0.1	157.50	1	158.00	158.50	-0.9	3,555	-0.03%
2018/09/10	3	155.67	2	155.25	156.50	1	3,569	0.03%
2018/09/07	3	156.50	2	155.50	154.50	1	3,671	0.03%
2018/09/06	3	154.17	18	154.28	153.50	-15	3,662	-0.41%
2018/09/05	0	0.00	9	148.28	147.00	-9	3,513	-0.26%
2018/09/04	6	145.08	0	0.00	145.00	6	3,489	0.17%
2018/09/03	11	148.18	0	0.00	147.00	11	3,492	0.31%
2018/08/31	0.2	150.00	1	151.00	150.50	-0.8	3,446	-0.02%
2018/08/30	2	149.25	11	151.82	151.50	-9	3,506	-0.26%
2018/08/29	4.1	152.02	0	0.00	153.50	4.1	3,488	0.12%
2018/08/28	0	0.00	5	152.70	155.00	-5	3,447	-0.15%
2018/08/27	0.2	151.00	4	149.88	151.00	-3.8	3,404	-0.11%
2018/08/24	10	148.65	0	0.00	147.00	10	3,415	0.29%
2018/08/23	1	149.50	1	151.00	152.00	0	3,429	0.00%
2018/08/22	2	150.00	0	0.00	151.50	2	3,426	0.06%
2018/08/21	2	152.50	4	153.50	152.00	-2	3,396	-0.06%
2018/08/20	0	0.00	1	152.50	150.00	-1	3,336	-0.03%
2018/08/17	2	150.25	2	150.50	149.50	0	3,309	0.00%
2018/08/16	3	148.33	10	149.50	149.00	-7	3,296	-0.21%
2018/08/15	4.1	150.24	0	0.00	150.00	4.1	3,262	0.13%
2018/08/14	2.2	153.41	1	157.50	155.00	1.2	3,210	0.04%
2018/08/13	4	155.13	5	155.80	155.00	-1	3,127	-0.03%
2018/08/10	3	156.83	51	158.61	159.00	-48	3,063	-1.57%
2018/08/09	8	152.25	11	155.09	154.50	-3	2,963	-0.10%
2018/08/08	42	151.70	5	150.00	152.00	37	2,865	1.29%
2018/08/07	1	141.50	0	0.00	142.00	1	2,678	0.04%
2018/08/06	3	146.50	3	142.00	145.00	0	2,662	0.00%
2018/08/03	1	142.00	1	144.00	143.00	0	2,683	0.00%
2018/08/01	11	145.00	1	145.50	143.50	10	2,812	0.36%
2018/07/31	1	146.00	0	0.00	148.00	1	2,811	0.04%
2018/07/27	1	145.50	6	146.25	146.50	-5	2,834	-0.18%
2018/07/26	0	0.00	1	144.00	144.50	-1	2,811	-0.04%
2018/07/20	0	0.00	3	142.67	143.00	-3	2,799	-0.11%
2018/07/19	0	0.00	5	144.10	144.50	-5	2,787	-0.18%
2018/07/18	1	140.50	4	143.63	144.00	-3	2,776	-0.11%
2018/07/17	0	0.00	2	138.25	138.50	-2	2,735	-0.07%
2018/07/13	2	134.25	1	135.00	134.00	1	2,764	0.04%
2018/07/12	1	132.50	3	131.00	135.00	-2	2,762	-0.07%
2018/07/11	5	135.50	3	136.67	138.50	2	2,745	0.07%
2018/07/10	3	139.50	1	139.00	140.00	2	2,738	0.07%
2018/07/09	1	138.00	1	139.00	138.00	0	2,720	0.00%
2018/07/05	0	0.00	3	136.83	136.50	-3	2,715	-0.11%
2018/07/03	1	137.00	6	137.08	136.00	-5	2,745	-0.18%
2018/07/02	7	135.36	0	0.00	135.50	7	2,752	0.25%
2018/06/29	1	133.50	0	0.00	137.50	1	2,736	0.04%
2018/06/28	2	133.50	0	0.00	133.00	2	2,705	0.07%
2018/06/26	0	0.00	1	139.00	139.50	-1	2,702	-0.04%
2018/06/22	2	138.00	1	137.50	136.50	1	2,729	0.04%
2018/06/21	1	142.00	11	141.95	142.00	-10	2,710	-0.37%
2018/06/19	1	136.00	10	135.75	141.50	-9	2,798	-0.32%
2018/06/15	5	144.40	3	144.33	146.00	2	2,775	0.07%
2018/06/14	9	147.94	3	150.67	145.00	6	2,643	0.23%
2018/06/12	0	0.00	9	141.83	143.50	-9	2,577	-0.35%
2018/06/11	1	145.50	1	145.50	145.00	0	2,586	0.00%
2018/06/08	0	0.00	1	144.05	145.50	-1	2,640	-0.04%
2018/06/07	7	146.14	8	146.69	147.00	-1	2,671	-0.04%
2018/06/06	3	142.17	18	141.47	142.00	-15	2,587	-0.58%
2018/06/05	20	138.50	3	139.17	139.00	17	2,547	0.67%
2018/06/01	1	138.00	2	136.50	137.00	-1	2,647	-0.04%
2018/05/31	2	133.75	1	133.00	135.50	1	2,658	0.04%
2018/05/30	2	136.25	1	137.00	135.50	1	2,628	0.04%
2018/05/29	1	135.50	0	0.00	136.00	1	2,617	0.04%
2018/05/25	0	0.00	1	138.00	137.00	-1	2,707	-0.04%
2018/05/24	6	136.42	2	136.25	136.00	4	2,736	0.15%
2018/05/23	0	0.00	1	138.50	136.50	-1	2,829	-0.04%
2018/05/22	0	0.00	1	137.00	136.00	-1	2,864	-0.03%
2018/05/21	5	136.50	1	136.50	136.50	4	2,905	0.14%
2018/05/18	1	135.50	0	0.00	135.50	1	2,913	0.03%
2018/05/17	1	138.00	0.1	137.00	138.00	0.9	2,952	0.03%
2018/05/16	2	138.00	1	138.00	138.00	1	2,977	0.03%
2018/05/14	0	0.00	2	137.00	137.00	-2	3,256	-0.06%
2018/05/11	2	136.00	10	135.90	136.50	-8	3,421	-0.23%
2018/05/10	3.4	133.00	5	134.50	133.50	-1.6	3,648	-0.04%
2018/05/09	2	129.50	8	132.44	133.50	-6	3,715	-0.16%
2018/05/08	0	0.00	10	122.00	122.00	-10	3,738	-0.27%
2018/05/07	22	121.45	10	121.50	121.50	12	3,762	0.32%
2018/05/02	10	124.85	11	124.00	124.50	-1	3,842	-0.03%
2018/04/27	1	122.50	0	0.00	125.00	1	3,928	0.03%
2018/04/26	0	0.00	14	124.61	124.00	-14	3,971	-0.35%
2018/04/25	1	124.00	0	0.00	125.50	1	4,076	0.02%
2018/04/23	1	126.50	0	0.00	126.00	1	4,232	0.02%
2018/04/19	2	127.25	0	0.00	128.00	2	4,526	0.04%
2018/04/16	13	126.50	1	126.00	126.00	12	4,443	0.27%
2018/04/13	1	128.00	0	0.00	129.00	1	4,424	0.02%
2018/04/11	1	129.00	0	0.00	129.00	1	4,447	0.02%
2018/04/10	0	0.00	10	130.50	130.50	-10	4,434	-0.23%
2018/04/09	1	130.50	0	0.00	130.50	1	4,414	0.02%
2018/03/29	0.6	131.50	1	131.50	132.00	-0.4	4,350	-0.01%
2018/03/28	3	131.50	0.3	130.00	129.50	2.7	4,305	0.06%
2018/03/27	4	135.00	1	136.50	135.50	3	4,255	0.07%
2018/03/26	2	134.25	1	133.50	135.00	1	4,247	0.02%
2018/03/23	3	133.50	0	0.00	133.00	3	4,234	0.07%
2018/03/22	2	138.50	8	137.63	136.50	-6	4,206	-0.14%
2018/03/21	0	0.00	1	134.50	134.00	-1	4,093	-0.02%
2018/03/20	1	135.00	0	0.00	135.50	1	4,060	0.02%
2018/03/19	1	138.00	1	137.50	138.00	0	4,056	0.00%
2018/03/16	0	0.00	3	139.50	139.50	-3	4,042	-0.07%
2018/03/15	3	138.00	3	139.00	138.00	0	3,958	0.00%
2018/03/14	1	137.00	6	136.58	138.50	-5	3,920	-0.13%
2018/03/13	2	135.50	2	133.75	135.00	0	3,844	0.00%
2018/03/12	0	0.00	5	131.90	131.50	-5	3,796	-0.13%
2018/03/09	0	130.00	0	0.00	131.00	0	3,800	0.00%
2018/03/08	1	131.50	3	131.50	130.00	-2	3,808	-0.05%
2018/03/07	3.2	129.94	1	130.00	129.00	2.2	3,724	0.06%
2018/03/06	1	129.50	5	129.50	129.50	-4	3,725	-0.11%
2018/03/05	0	0.00	4	128.50	128.00	-4	3,738	-0.11%
2018/03/02	2	127.00	4	126.38	128.50	-2	3,629	-0.06%
2018/03/01	0	0.00	2	126.50	128.00	-2	3,608	-0.06%
2018/02/27	1	130.00	1	130.00	126.50	0	3,574	0.00%
2018/02/26	2	129.25	2	129.50	129.00	0	3,518	0.00%
2018/02/23	0	0.00	3	127.17	127.50	-3	3,511	-0.09%
2018/02/22	3	126.33	5	126.10	126.00	-2	3,499	-0.06%
2018/02/21	0	0.00	2	123.50	125.50	-2	3,441	-0.06%
2018/02/12	0	0.00	20	121.75	121.00	-20	3,403	-0.59%
2018/02/09	1	122.50	1	119.00	121.00	0	3,385	0.00%
2018/02/08	2	122.00	2	122.00	122.00	0	3,330	0.00%
2018/02/07	10	122.75	6	121.67	121.50	4	3,289	0.12%
2018/02/06	29	122.59	2	122.00	124.50	27	3,121	0.86%
2018/02/05	15	127.17	5	131.80	131.00	10	2,986	0.33%
2018/02/02	6	130.25	36	128.71	130.50	-30	2,839	-1.06%
2018/02/01	4	122.00	2.2	123.45	122.50	1.8	2,601	0.07%
2018/01/31	17	123.91	16	125.31	122.50	1	2,555	0.04%
2018/01/30	1	121.50	0	0.00	122.00	1	2,420	0.04%
2018/01/26	3	124.67	3	123.83	125.50	0	2,320	0.00%
2018/01/25	3	123.83	1	123.50	123.00	2	2,243	0.09%
2018/01/24	3	123.67	3	124.17	124.50	0	2,211	0.00%
2018/01/23	0	0.00	20	123.50	125.00	-20	2,172	-0.92%
2018/01/22	4	122.63	20	122.53	125.00	-16	2,134	-0.75%
2018/01/19	9	123.83	3	128.83	123.50	6	2,076	0.29%
2018/01/18	1	128.50	3	128.00	128.00	-2	1,964	-0.10%
2018/01/17	1	125.50	1	128.00	126.50	0	1,851	0.00%
2018/01/16	109	126.67	104.3	129.56	126.00	4.8	1,780	0.27%	大買/大賣/
2018/01/15	20	120.50	11.1	120.27	120.50	8.9	1,547	0.58%
2018/01/12	21	116.50	0	0.00	116.50	21	1,451	1.45%
2018/01/11	1	116.00	0	0.00	116.00	1	1,439	0.07%
2018/01/09	0	0.00	2	116.00	115.50	-2	1,450	-0.14%
2018/01/08	3	117.33	0	0.00	116.00	3	1,453	0.21%
2018/01/05	1	117.50	2	118.75	117.50	-1	1,443	-0.07%
2018/01/03	0	0.00	1	115.50	115.50	-1	1,429	-0.07%
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

富邦-仁愛券商分點個股進出
富邦-仁愛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

富邦-仁愛 券商分點個股進出 富邦-仁愛 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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析