聯詠 (3034)-永豐金-敦南券商分點個股進出

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
593
漲跌
▼12
漲幅
-1.98%
成交量
10,622張
產業
上市半導體類股
1921人加入追蹤

立即追蹤
本地時間:07:32

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/31	3.1	598.73	0	0.00	593.00	3.1	5,784	0.05%
2024/05/30	1	609.00	1.1	610.00	605.00	-0.1	5,671	0.00%
2024/05/29	5.5	622.89	2.2	625.59	611.00	3.3	5,671	0.06%
2024/05/28	3.5	617.43	7.7	624.19	623.00	-4.2	5,670	-0.07%
2024/05/27	5.4	619.51	4.4	619.44	607.00	1	5,627	0.02%
2024/05/24	5.2	613.45	1.1	613.30	610.00	4.1	5,658	0.07%
2024/05/23	0	608.00	7.6	618.40	624.00	-7.6	5,603	-0.14%
2024/05/22	2.2	605.30	2.1	610.98	614.00	0.1	5,580	0.00%
2024/05/21	2.1	607.39	5.1	607.04	606.00	-3	5,609	-0.05%
2024/05/20	3	605.65	6.3	605.84	612.00	-3.2	5,647	-0.06%
2024/05/17	2.3	593.57	1	596.00	603.00	1.3	5,852	0.02%
2024/05/16	0.2	585.14	2.1	589.32	591.00	-1.9	6,010	-0.03%
2024/05/15	4.3	581.65	3	582.00	579.00	1.3	6,020	0.02%
2024/05/14	9.2	580.82	1	584.00	583.00	8.2	6,056	0.14%
2024/05/13	9.3	584.74	5	585.60	587.00	4.3	6,074	0.07%
2024/05/10	7.4	590.66	2	595.00	588.00	5.4	6,008	0.09%
2024/05/09	7.4	594.20	4	596.75	592.00	3.4	5,943	0.06%
2024/05/08	14	603.96	1.2	604.18	605.00	12.9	5,888	0.22%
2024/05/07	0.1	637.98	1	642.00	640.00	-0.9	5,759	-0.02%
2024/05/06	1.3	637.85	3	640.64	635.00	-1.7	5,729	-0.03%
2024/05/03	1	634.00	8.4	630.71	634.00	-7.4	5,730	-0.13%
2024/05/02	1	622.00	1	608.37	616.00	0	5,686	0.00%
2024/04/30	0	616.00	6.3	617.15	618.00	-6.3	5,640	-0.11%
2024/04/29	2	614.03	9.3	619.97	625.00	-7.2	5,641	-0.13%
2024/04/26	0	606.33	6.2	609.50	603.00	-6.1	5,594	-0.11%
2024/04/25	1	597.00	0	601.00	597.00	1	5,590	0.02%
2024/04/24	0.1	599.27	2.2	598.02	601.00	-2.1	5,585	-0.04%
2024/04/23	1	578.00	1.3	582.39	583.00	-0.3	5,663	-0.01%
2024/04/22	15.4	584.68	10.1	574.06	574.00	5.3	5,682	0.09%
2024/04/19	7.6	595.12	2.4	591.58	588.00	5.2	5,753	0.09%
2024/04/18	2	619.47	2.3	623.88	615.00	-0.3	5,712	0.00%
2024/04/17	20	618.44	11.3	621.89	621.00	8.8	5,682	0.15%
2024/04/16	1	602.06	1.1	606.09	602.00	-0.1	5,653	0.00%
2024/04/15	2	618.90	1.4	623.00	618.00	0.7	5,615	0.01%
2024/04/12	13	633.84	23.2	628.87	630.00	-10.2	5,612	-0.18%
2024/04/11	10	606.00	12.1	609.43	615.00	-2.1	5,546	-0.04%
2024/04/10	1	606.00	6.7	609.76	606.00	-5.7	5,528	-0.10%
2024/04/09	0.7	592.23	3.1	597.60	596.00	-2.5	5,510	-0.04%
2024/04/08	0.2	592.00	0	597.50	591.00	0.2	5,484	0.00%
2024/04/03	1.1	593.23	3.2	596.63	596.00	-2.1	5,469	-0.04%
2024/04/02	0	594.00	0	0.00	594.00	0	5,465	0.00%
2024/04/01	7.4	593.27	1	593.01	589.00	6.3	5,470	0.12%
2024/03/29	0.1	602.00	11.7	602.02	604.00	-11.5	5,439	-0.21%
2024/03/28	1	590.01	3	594.67	589.00	-2	5,347	-0.04%
2024/03/27	1.1	587.82	6.3	590.41	591.00	-5.2	5,350	-0.10%
2024/03/26	4.6	577.98	0	0.00	583.00	4.6	5,435	0.08%
2024/03/25	2.5	587.30	0	0.00	589.00	2.5	5,432	0.05%
2024/03/22	6.5	589.52	28	592.96	594.00	-21.5	5,462	-0.39%
2024/03/21	2.2	595.98	1	599.00	596.00	1.2	5,462	0.02%
2024/03/20	3	601.61	5.7	605.49	595.00	-2.6	5,459	-0.05%
2024/03/19	3.2	594.66	2.2	597.14	596.00	1	5,427	0.02%
2024/03/18	2.2	603.73	10.8	601.95	605.00	-8.6	5,375	-0.16%
2024/03/15	1.8	572.46	1.2	573.58	570.00	0.6	5,260	0.01%
2024/03/14	8.4	574.81	3.3	578.16	576.00	5.1	5,232	0.10%
2024/03/13	9.1	584.08	5.2	594.83	584.00	3.9	5,167	0.08%
2024/03/12	0	586.00	4.1	590.30	594.00	-4	5,090	-0.08%
2024/03/11	8.5	582.69	3	583.67	582.00	5.5	5,075	0.11%
2024/03/08	22.5	614.68	8.9	612.75	592.00	13.5	5,034	0.27%
2024/03/07	13.3	598.52	2.1	597.01	598.00	11.2	4,848	0.23%
2024/03/06	5.2	587.68	8	585.25	594.00	-2.8	4,762	-0.06%
2024/03/05	2.1	591.97	3	590.67	593.00	-0.9	4,723	-0.02%
2024/03/04	10.1	593.80	5	592.00	592.00	5.1	4,737	0.11%
2024/03/01	2.7	610.18	2.3	610.33	599.00	0.4	4,684	0.01%
2024/02/29	3	594.67	4.4	602.80	601.00	-1.4	4,678	-0.03%
2024/02/27	7.1	604.75	16.3	605.05	605.00	-9.2	4,587	-0.20%
2024/02/26	2	582.49	1	587.00	584.00	1	4,417	0.02%
2024/02/23	9.7	585.17	10.4	588.35	580.00	-0.8	4,406	-0.02%
2024/02/22	4.3	571.58	3.7	580.62	584.00	0.6	4,351	0.01%
2024/02/21	8.5	570.61	2.1	567.43	569.00	6.3	4,296	0.15%
2024/02/20	12.6	593.11	23.3	596.04	587.00	-10.7	4,234	-0.25%
2024/02/19	9	544.11	26.4	538.99	550.00	-17.4	4,004	-0.43%
2024/02/16	3	511.95	3.6	509.74	514.00	-0.6	3,854	-0.01%
2024/02/15	4.4	498.13	3.4	506.93	506.00	1.1	3,843	0.03%
2024/02/05	9.2	499.07	2.1	499.82	506.00	7.2	3,779	0.19%
2024/02/02	0	513.75	0.1	514.22	515.00	-0.1	3,707	0.00%
2024/02/01	0	512.00	1.1	515.82	515.00	-1.1	3,753	-0.03%
2024/01/31	0.2	507.95	0	0.00	511.00	0.2	3,915	0.00%
2024/01/30	4.7	509.60	0.1	513.00	508.00	4.7	3,942	0.12%
2024/01/29	0.1	516.02	0.1	520.60	520.00	0	3,997	0.00%
2024/01/26	0.1	518.18	0	519.67	520.00	0	4,039	0.00%
2024/01/25	0	0.00	0.3	525.00	528.00	-0.3	4,121	-0.01%
2024/01/24	0	523.00	1.4	523.77	526.00	-1.4	4,273	-0.03%
2024/01/23	5	523.00	5.2	521.25	523.00	-0.2	4,352	0.00%
2024/01/22	0	0.00	0.3	515.41	518.00	-0.3	4,469	-0.01%
2024/01/19	1.1	512.95	0	0.00	515.00	1.1	4,453	0.02%
2024/01/18	4.1	512.92	1	511.99	513.00	3.1	4,453	0.07%
2024/01/17	4.1	512.48	3	509.67	511.00	1	4,449	0.02%
2024/01/16	1.1	528.22	0.1	531.38	533.00	1	4,326	0.02%
2024/01/15	0.1	527.80	1.7	530.34	534.00	-1.6	4,300	-0.04%
2024/01/12	2	509.00	2.4	508.89	510.00	-0.4	4,195	-0.01%
2024/01/11	0.1	500.00	0	0.00	502.00	0.1	4,163	0.00%
2024/01/10	0.1	500.84	0.1	501.00	502.00	0	4,206	0.00%
2024/01/09	0.1	500.75	6.1	499.53	500.00	-6	4,215	-0.14%
2024/01/08	2	500.01	0	0.00	500.00	2	4,202	0.05%
2024/01/05	0.2	492.00	0	491.50	490.00	0.2	4,174	0.00%
2024/01/04	3.1	493.61	0	0.00	495.00	3.1	4,149	0.08%
2024/01/03	3.4	501.50	2	500.00	499.50	1.4	4,169	0.03%
2024/01/02	1	509.01	0	0.00	510.00	1	4,174	0.02%
2023/12/29	4	515.00	0.5	512.64	517.00	3.5	4,184	0.08%
2023/12/28	10	512.00	1	511.00	510.00	9	4,190	0.21%
2023/12/27	0	513.00	0	509.00	511.00	0	4,209	0.00%
2023/12/26	0	0.00	0.1	508.00	510.00	-0.1	4,208	0.00%
2023/12/25	0	0.00	0	503.00	504.00	0	4,266	0.00%
2023/12/22	0	502.00	1.1	503.85	506.00	-1.1	4,297	-0.03%
2023/12/21	8.1	497.90	0.3	493.00	494.50	7.8	4,277	0.18%
2023/12/19	3.1	512.38	0	0.00	510.00	3.1	4,139	0.08%
2023/12/18	0.1	514.00	1.3	519.82	519.00	-1.2	4,103	-0.03%
2023/12/15	1	515.00	1.1	520.60	515.00	-0.1	4,107	0.00%
2023/12/14	1.1	510.04	1	517.00	516.00	0.1	4,117	0.00%
2023/12/13	0	0.00	0	514.00	517.00	0	4,121	0.00%
2023/12/12	0.1	510.00	2.1	512.89	514.00	-2	4,211	-0.05%
2023/12/11	0.1	507.73	1	504.00	510.00	-0.9	4,255	-0.02%
2023/12/08	0	509.00	0	510.00	508.00	0	4,290	0.00%
2023/12/07	1.2	507.16	0	0.00	509.00	1.2	4,317	0.03%
2023/12/06	0	505.00	1	509.98	511.00	-1	4,337	-0.02%
2023/12/05	3.1	503.39	0	503.00	503.00	3.1	4,352	0.07%
2023/12/04	0	510.00	0	0.00	514.00	0	4,355	0.00%
2023/12/01	0	0.00	0	510.00	510.00	0	4,355	0.00%
2023/11/30	0	0.00	7	508.00	511.00	-7	4,405	-0.16%
2023/11/29	0.1	511.73	2	512.47	512.00	-2	4,390	-0.05%
2023/11/28	0.1	501.88	0.2	501.04	502.00	-0.1	4,341	0.00%
2023/11/27	2	508.50	4	509.75	503.00	-2	4,321	-0.05%
2023/11/24	0	499.50	1.1	499.91	500.00	-1.1	4,229	-0.03%
2023/11/23	0	496.30	2	498.00	496.00	-2	4,216	-0.05%
2023/11/22	2	494.03	5.1	495.69	499.00	-3.1	4,209	-0.07%
2023/11/21	0	494.58	2	494.50	492.50	-2	4,203	-0.05%
2023/11/20	2	489.75	0	0.00	491.50	2	4,188	0.05%
2023/11/17	1	489.52	7.1	491.43	495.00	-6.1	4,146	-0.15%
2023/11/16	3.3	481.18	0	482.76	485.00	3.3	4,126	0.08%
2023/11/15	1	494.52	8.3	496.20	491.50	-7.2	4,129	-0.18%
2023/11/14	6	487.33	4	489.63	489.00	2	4,123	0.05%
2023/11/13	2	487.50	7.2	488.47	487.50	-5.2	4,126	-0.13%
2023/11/10	1	480.49	0.1	479.04	481.50	0.9	4,149	0.02%
2023/11/09	1.4	484.28	6.1	484.65	483.00	-4.7	4,136	-0.11%
2023/11/08	25.5	472.44	13	476.46	477.50	12.5	4,101	0.30%
2023/11/07	1.9	496.13	56.2	496.06	499.00	-54.3	3,946	-1.38%
2023/11/06	54.1	496.59	51.3	493.88	496.00	2.8	3,928	0.07%
2023/11/03	2.1	479.70	1.1	484.93	478.00	1	3,984	0.02%
2023/11/02	12	481.87	10.8	479.80	485.00	1.2	3,998	0.03%
2023/11/01	37	459.70	10	467.53	470.00	27	3,903	0.69%
2023/10/31	2.1	453.62	5.1	455.12	454.50	-3	3,765	-0.08%
2023/10/30	9.1	450.74	15.4	451.64	452.00	-6.3	3,723	-0.17%
2023/10/27	0	0.00	0.2	432.00	432.00	-0.2	3,656	-0.01%
2023/10/26	0	431.00	1	430.50	429.50	-1	3,737	-0.03%
2023/10/25	0	0.00	1.1	440.38	435.50	-1.1	3,729	-0.03%
2023/10/23	1.1	431.11	11	435.23	430.50	-9.9	3,741	-0.26%
2023/10/20	0	436.00	0	0.00	440.00	0	3,732	0.00%
2023/10/19	2	437.00	2.1	435.50	438.50	-0.1	3,726	0.00%
2023/10/18	1	434.97	1.1	435.83	436.00	-0.1	3,727	0.00%
2023/10/17	1.1	435.09	4	431.88	430.00	-2.9	3,696	-0.08%
2023/10/16	1.1	429.53	0	0.00	431.50	1.1	3,725	0.03%
2023/10/13	4.2	435.44	0	435.50	436.50	4.1	3,751	0.11%
2023/10/12	5.1	433.30	0	0.00	432.00	5.1	3,779	0.13%
2023/10/11	0.1	435.00	1.4	439.35	437.00	-1.3	3,800	-0.03%
2023/10/06	3.2	434.35	0	433.50	431.50	3.1	3,805	0.08%
2023/10/05	1.1	431.73	3.1	439.82	440.50	-2	3,818	-0.05%
2023/10/04	2.1	428.64	1	434.00	431.50	1.1	3,940	0.03%
2023/10/03	1	436.97	2.1	434.77	431.00	-1	4,018	-0.03%
2023/09/28	2.2	423.24	0	423.00	423.00	2.2	4,132	0.05%
2023/09/27	2	426.25	1	429.00	429.50	1	4,124	0.02%
2023/09/26	3.1	430.18	2	435.25	427.00	1.1	4,171	0.03%
2023/09/25	3	440.49	2	441.75	440.00	1	4,230	0.02%
2023/09/22	3.3	435.55	0	0.00	437.50	3.3	4,408	0.08%
2023/09/20	6.3	436.27	2	432.76	431.50	4.2	4,435	0.10%
2023/09/19	1	438.05	5.1	443.73	445.50	-4.1	4,420	-0.09%
2023/09/18	6.3	448.44	4	454.49	447.50	2.2	4,366	0.05%
2023/09/15	2	456.25	18.5	458.83	464.00	-16.5	4,354	-0.38%
2023/09/14	8.1	441.30	15.2	447.18	449.50	-7.2	4,251	-0.17%
2023/09/13	6	437.49	2.3	436.25	438.50	3.7	4,220	0.09%
2023/09/12	0	0.00	8.5	431.19	434.00	-8.5	4,251	-0.20%
2023/09/11	3	429.83	3	430.00	428.50	0	4,290	0.00%
2023/09/08	0	0.00	0.1	421.00	427.50	-0.1	4,306	0.00%
2023/09/07	1	429.50	8.1	427.31	427.00	-7.1	4,318	-0.16%
2023/09/06	1.1	423.43	4.1	424.61	425.00	-3	4,323	-0.07%
2023/09/05	8	417.44	9	419.66	422.00	-1	4,359	-0.02%
2023/09/04	0.1	402.73	1.2	411.29	410.50	-1.1	4,345	-0.02%
2023/09/01	0	403.50	0.2	403.39	403.00	-0.2	4,384	0.00%
2023/08/31	0	0.00	2	402.74	399.50	-2	4,409	-0.05%
2023/08/30	0	397.50	1.1	397.48	397.00	-1	4,432	-0.02%
2023/08/29	2	395.00	0	0.00	395.50	2	4,477	0.04%
2023/08/28	0	0.00	0.1	397.00	393.50	-0.1	4,499	0.00%
2023/08/25	0.1	390.86	1	391.50	392.50	-0.9	4,561	-0.02%
2023/08/24	0.2	390.50	0	391.50	390.00	0.2	4,589	0.00%
2023/08/23	0	383.00	0	0.00	385.00	0	4,611	0.00%
2023/08/22	4.8	381.78	0	388.00	382.50	4.8	4,647	0.10%
2023/08/21	1.2	381.23	0.4	383.00	381.50	0.8	4,705	0.02%
2023/08/18	1.1	386.12	0	0.00	386.00	1.1	4,698	0.02%
2023/08/17	2	384.25	0	0.00	388.50	2	4,666	0.04%
2023/08/16	2.6	387.54	0	0.00	389.50	2.6	4,668	0.06%
2023/08/15	3.1	391.04	0.2	392.00	390.00	2.9	4,641	0.06%
2023/08/14	1.4	389.98	4	390.25	390.50	-2.6	4,662	-0.06%
2023/08/11	1	393.08	1	395.00	395.00	0	4,734	0.00%
2023/08/10	2.4	394.61	0	0.00	393.50	2.4	4,734	0.05%
2023/08/09	10	398.00	10.2	393.09	397.00	-0.2	4,776	0.00%
2023/08/08	3	414.67	0.3	420.54	417.50	2.7	4,665	0.06%
2023/08/07	1.5	423.79	0.2	425.21	427.50	1.3	4,666	0.03%
2023/08/04	4.2	427.01	0.1	429.00	425.00	4.1	4,827	0.08%
2023/08/02	12	432.63	6.2	430.42	432.00	5.9	4,873	0.12%
2023/08/01	1.2	437.74	2.5	434.52	437.00	-1.3	4,858	-0.03%
2023/07/31	4.2	430.14	4.5	432.85	424.00	-0.2	4,766	0.00%
2023/07/28	2	413.00	3	413.67	416.50	-1	4,695	-0.02%
2023/07/27	1.1	412.98	3	412.50	415.00	-2	4,685	-0.04%
2023/07/26	1.1	408.05	0.1	409.15	406.50	1	4,686	0.02%
2023/07/25	0.3	409.98	1.1	409.52	408.00	-0.8	4,725	-0.02%
2023/07/24	0.1	407.00	0.1	408.00	405.50	-0.1	4,766	0.00%
2023/07/21	1.2	403.21	0	0.00	408.00	1.2	4,817	0.02%
2023/07/20	0	410.00	0	0.00	409.50	0	4,892	0.00%
2023/07/19	1.2	406.72	0	0.00	404.50	1.2	4,897	0.02%
2023/07/18	1.1	410.45	1.1	411.09	410.00	0	4,879	0.00%
2023/07/17	3.2	406.13	1	407.50	406.00	2.2	4,856	0.05%
2023/07/14	1	408.92	4.2	408.51	409.00	-3.2	4,847	-0.07%
2023/07/13	0.2	399.50	0	0.00	399.00	0.2	4,821	0.00%
2023/07/12	2.2	393.16	1	391.50	394.50	1.2	4,776	0.02%
2023/07/11	7.4	398.11	1.2	400.32	397.00	6.2	4,752	0.13%
2023/07/10	2.4	434.78	3	432.33	430.50	-0.6	4,636	-0.01%
2023/07/07	2.2	435.05	0.1	442.00	435.50	2.1	4,596	0.05%
2023/07/06	1.2	434.93	1	434.00	435.50	0.2	4,631	0.00%
2023/07/05	2.1	440.83	2.5	439.31	438.50	-0.4	4,588	-0.01%
2023/07/04	3.1	433.42	8.4	434.67	440.50	-5.3	4,554	-0.12%
2023/07/03	5.1	423.47	12	421.25	425.00	-6.9	4,576	-0.15%
2023/06/30	16.2	428.52	5.1	426.72	426.50	11.1	4,613	0.24%
2023/06/29	2.3	460.33	0	0.00	456.00	2.3	4,464	0.05%
2023/06/28	0	0.00	1.2	458.37	459.00	-1.2	4,539	-0.03%
2023/06/27	0	0.00	1	454.00	452.00	-1	4,546	-0.02%
2023/06/26	2.1	447.60	3.1	452.32	450.00	-1	4,538	-0.02%
2023/06/21	2	445.53	1	450.00	450.00	1	4,571	0.02%
2023/06/20	1	449.03	1.1	451.50	449.00	-0.1	4,565	0.00%
2023/06/19	0.1	452.00	15	458.17	455.00	-14.9	4,597	-0.32%
2023/06/16	0.1	454.00	14.3	459.26	458.00	-14.2	4,555	-0.31%
2023/06/15	6.6	451.64	4.3	451.97	450.00	2.3	4,510	0.05%
2023/06/14	1.3	460.97	0	0.00	460.50	1.3	4,536	0.03%
2023/06/13	0.2	462.17	10.5	462.83	466.50	-10.4	4,576	-0.23%
2023/06/12	5.3	457.34	14	459.39	455.00	-8.7	4,620	-0.19%
2023/06/09	0	0.00	21.7	464.10	463.00	-21.7	4,615	-0.47%
2023/06/08	0	0.00	2.1	452.78	455.50	-2.1	4,603	-0.04%
2023/06/07	3	452.34	7.4	453.67	456.00	-4.3	4,617	-0.09%
2023/06/06	10	438.50	4.1	441.27	444.50	5.9	4,589	0.13%
2023/06/05	0	0.00	14.2	439.68	438.00	-14.2	4,618	-0.31%
2023/06/02	19.2	429.38	5.5	429.65	431.00	13.7	4,652	0.29%
2023/06/01	6	421.17	1	425.00	424.00	5	4,710	0.11%
2023/05/31	6.1	422.52	8.1	425.99	425.50	-2.1	4,726	-0.04%
2023/05/30	1.3	420.07	1	423.00	423.50	0.3	4,722	0.01%
2023/05/29	1.1	421.94	4.2	420.64	423.50	-3.1	4,777	-0.07%
2023/05/26	1.7	419.77	3.3	418.30	416.50	-1.6	4,888	-0.03%
2023/05/25	1.1	414.92	0.3	415.12	414.00	0.8	4,933	0.02%
2023/05/24	8	403.45	1	407.00	407.50	7	4,964	0.14%
2023/05/23	2.1	407.58	1	409.00	409.00	1.1	5,055	0.02%
2023/05/22	1.1	412.86	0	0.00	408.00	1.1	5,111	0.02%
2023/05/19	12.1	409.12	0	0.00	407.00	12.1	5,133	0.24%
2023/05/18	3.1	404.08	1.5	406.00	407.50	1.6	5,180	0.03%
2023/05/17	7.2	399.21	3	401.67	400.50	4.2	5,247	0.08%
2023/05/16	0	0.00	0.1	409.00	406.00	-0.1	5,300	0.00%
2023/05/15	8.8	400.05	7	399.64	400.50	1.8	5,331	0.03%
2023/05/12	8.3	410.27	0	0.00	411.00	8.3	5,327	0.16%
2023/05/11	6.3	421.76	5	418.20	415.50	1.3	5,384	0.02%
2023/05/10	8.1	437.44	8.1	435.46	424.00	0	5,638	0.00%
2023/05/09	3.5	417.93	5	419.00	417.00	-1.5	5,570	-0.03%
2023/05/08	2	432.75	1.1	429.30	429.00	0.9	5,560	0.02%
2023/05/05	0	0.00	3	424.50	428.00	-3	5,614	-0.05%
2023/05/04	4	423.00	2	424.00	423.00	2	5,719	0.03%
2023/05/03	1.2	426.02	1	425.49	426.50	0.2	5,811	0.00%
2023/05/02	2.3	423.89	6.2	424.64	425.50	-3.9	5,948	-0.07%
2023/04/28	3	416.00	1.2	420.83	418.50	1.8	6,018	0.03%
2023/04/27	0.1	406.00	0	0.00	410.50	0.1	5,989	0.00%
2023/04/26	10	408.98	4.1	406.51	412.00	5.9	5,961	0.10%
2023/04/25	6.3	426.53	0.4	419.71	409.00	5.9	5,953	0.10%
2023/04/24	0	440.00	0	440.00	438.50	0	5,936	0.00%
2023/04/21	1.2	443.76	3.7	441.68	436.00	-2.5	5,995	-0.04%
2023/04/20	1.3	445.80	0	446.00	445.00	1.2	6,097	0.02%
2023/04/19	0	449.72	7	453.00	450.00	-7	6,218	-0.11%
2023/04/18	23.2	455.34	49	456.15	451.00	-25.8	6,330	-0.41%
2023/04/17	5.2	456.53	14.1	458.24	458.00	-8.9	6,416	-0.14%
2023/04/14	41	459.43	0.2	457.83	459.00	40.9	6,532	0.63%
2023/04/13	1.2	451.33	0	450.00	450.00	1.2	6,666	0.02%
2023/04/12	0.1	457.33	0.2	457.54	455.50	-0.1	6,683	0.00%
2023/04/11	3	458.50	4.4	460.44	463.50	-1.4	6,689	-0.02%
2023/04/10	1	448.00	7.4	447.35	447.50	-6.4	6,669	-0.10%
2023/04/07	0.1	438.54	1	440.44	439.00	-0.9	6,821	-0.01%
2023/04/06	4.6	436.21	7.2	437.33	435.50	-2.6	6,817	-0.04%
2023/03/31	2.1	428.53	7.5	429.92	431.50	-5.4	6,737	-0.08%
2023/03/30	2	414.50	3	414.00	415.00	-1	6,736	-0.01%
2023/03/29	4.2	415.93	0.1	414.49	414.00	4.1	6,812	0.06%
2023/03/28	3.1	427.90	0	428.93	425.50	3.1	6,860	0.05%
2023/03/27	0.2	433.17	0	431.50	430.50	0.2	7,005	0.00%
2023/03/24	4	436.12	8.6	435.29	436.50	-4.6	7,142	-0.06%
2023/03/23	0	431.50	1	434.98	433.00	-1	7,147	-0.01%
2023/03/22	1	430.04	1.3	432.08	430.50	-0.3	7,172	0.00%
2023/03/21	1	432.00	0	429.75	429.00	1	7,141	0.01%
2023/03/20	1	434.49	0.5	431.00	430.00	0.5	7,158	0.01%
2023/03/17	0	425.75	3.3	428.98	434.50	-3.3	7,157	-0.05%
2023/03/16	5.3	410.14	2.5	415.44	417.50	2.8	7,136	0.04%
2023/03/15	5.2	428.85	5.1	426.07	418.00	0.1	7,188	0.00%
2023/03/14	1	422.00	0	423.50	420.00	1	7,204	0.01%
2023/03/13	0.1	419.00	1.3	418.54	428.00	-1.3	7,234	-0.02%
2023/03/10	4	422.88	0.2	422.50	424.00	3.8	7,206	0.05%
2023/03/09	0	430.00	0	0.00	428.00	0	7,205	0.00%
2023/03/08	1.1	429.80	0.1	426.00	429.50	1	7,242	0.01%
2023/03/07	0	426.00	6	427.81	430.50	-6	7,206	-0.08%
2023/03/06	0.1	420.04	5.3	422.56	422.00	-5.2	7,140	-0.07%
2023/03/03	0	409.68	0	0.00	410.50	0	7,077	0.00%
2023/03/02	1.5	409.75	0.1	409.05	409.50	1.4	7,084	0.02%
2023/03/01	1.1	416.14	2.2	409.62	415.50	-1.1	7,055	-0.02%
2023/02/24	0.3	405.27	3.1	406.57	407.50	-2.8	7,012	-0.04%
2023/02/23	4.1	411.38	0.1	413.50	409.00	4	6,914	0.06%
2023/02/22	11.8	411.35	10.2	411.81	409.00	1.6	6,947	0.02%
2023/02/21	5	415.70	4.3	422.11	425.00	0.7	6,990	0.01%
2023/02/20	0.3	408.47	0	408.17	407.50	0.3	6,970	0.00%
2023/02/17	1.2	403.49	5.2	404.00	404.50	-4	6,958	-0.06%
2023/02/16	6	400.75	1.6	400.59	402.00	4.4	6,993	0.06%
2023/02/15	1.4	403.06	2.1	394.63	398.00	-0.7	7,132	-0.01%
2023/02/14	4	394.00	8.5	392.72	398.50	-4.5	7,327	-0.06%
2023/02/13	0.4	381.50	3.2	382.99	380.50	-2.8	7,330	-0.04%
2023/02/10	1.1	378.70	2.2	381.04	383.50	-1.2	7,378	-0.02%
2023/02/09	5.6	387.53	2	384.00	381.50	3.6	7,337	0.05%
2023/02/08	6.2	389.24	17.8	380.87	390.00	-11.7	7,240	-0.16%
2023/02/07	1.1	364.95	1.5	365.31	364.00	-0.4	6,950	-0.01%
2023/02/06	2.1	358.52	0.1	360.25	356.00	2	6,844	0.03%
2023/02/03	2.2	359.24	1.1	359.08	363.00	1.1	6,795	0.02%
2023/02/02	5.4	360.81	8.4	358.42	361.00	-3	6,735	-0.04%
2023/02/01	2.2	354.43	4	360.45	353.50	-1.8	6,685	-0.03%
2023/01/31	3.3	362.28	4.5	357.31	355.00	-1.3	6,599	-0.02%
2023/01/30	5.2	354.29	1	354.50	351.00	4.2	6,480	0.06%
2023/01/17	0.1	345.90	11	347.09	348.00	-10.9	6,437	-0.17%
2023/01/16	1.1	347.02	1.2	349.78	345.00	-0.1	6,453	0.00%
2023/01/13	1	346.97	7	344.71	346.00	-6	6,440	-0.09%
2023/01/12	7.7	345.78	12.7	343.19	344.50	-5	6,422	-0.08%
2023/01/11	12	350.67	22	348.77	350.50	-10	6,390	-0.16%
2023/01/10	36.1	349.14	46.1	343.43	347.00	-10	6,418	-0.16%
2023/01/09	3.4	346.51	28.1	350.20	348.50	-24.7	6,361	-0.39%
2023/01/06	20.2	347.95	53.2	346.20	352.00	-33.1	6,281	-0.53%
2023/01/05	9.1	343.15	7.1	339.45	339.00	2	6,188	0.03%
2023/01/04	14.1	333.98	7.2	335.06	335.50	6.9	6,155	0.11%
2023/01/03	27	327.61	9.8	329.53	334.50	17.2	6,088	0.28%
2022/12/30	26	320.69	27	318.72	315.50	-1	5,950	-0.02%
2022/12/29	1.1	312.93	0.3	309.85	317.50	0.7	5,941	0.01%
2022/12/28	3.3	308.76	0	0.00	309.00	3.3	5,965	0.06%
2022/12/27	7	321.64	12.4	319.93	319.00	-5.4	5,944	-0.09%
2022/12/26	0.1	302.00	0.1	306.77	306.50	0	5,770	0.00%
2022/12/23	4	301.50	0.2	302.00	301.50	3.8	5,794	0.07%
2022/12/22	1.1	298.36	1.1	304.35	302.00	0	5,818	0.00%
2022/12/21	1	300.00	0	0.00	298.00	1	5,778	0.02%
2022/12/20	0.1	302.00	2.1	306.94	300.00	-2	5,698	-0.03%
2022/12/19	26	305.90	27	307.91	309.00	-1	5,612	-0.02%
2022/12/16	1	301.50	2.2	311.18	314.50	-1.2	5,454	-0.02%
2022/12/15	0.3	306.40	9	307.50	308.50	-8.8	5,383	-0.16%
2022/12/14	4	304.38	10.2	303.61	307.00	-6.2	5,387	-0.12%
2022/12/13	0	296.50	10	295.50	295.50	-10	5,388	-0.19%
2022/12/12	3.1	294.39	13.3	293.97	296.50	-10.2	5,403	-0.19%
2022/12/09	1	301.50	2	300.75	299.00	-1	5,433	-0.02%
2022/12/08	1.2	297.76	1.1	299.32	297.50	0.1	5,426	0.00%
2022/12/07	21.1	302.88	4.1	302.45	305.00	17	5,379	0.32%
2022/12/06	1	294.99	2	296.99	298.50	-1	5,272	-0.02%
2022/12/05	1.1	295.91	5	299.80	300.50	-3.9	5,206	-0.08%
2022/12/02	1	294.00	3	298.00	299.00	-2	5,202	-0.04%
2022/12/01	3	298.00	1	301.00	297.00	2	5,232	0.04%
2022/11/30	0.3	293.26	2	293.00	298.50	-1.7	5,189	-0.03%
2022/11/29	0	290.00	0	0.00	293.00	0	5,184	0.00%
2022/11/28	4.1	292.32	1	295.50	291.50	3.1	5,198	0.06%
2022/11/25	3	296.01	0.2	295.50	294.50	2.8	5,230	0.05%
2022/11/24	2.1	300.13	6	300.59	302.00	-3.9	5,231	-0.07%
2022/11/23	3	293.49	1	292.00	291.00	2	5,198	0.04%
2022/11/22	0.1	294.00	3	294.17	295.00	-2.9	5,191	-0.06%
2022/11/21	4	299.12	4.4	296.39	298.00	-0.4	5,174	-0.01%
2022/11/18	2.4	302.79	1.4	307.35	301.50	1	5,173	0.02%
2022/11/17	9.2	307.30	4.5	304.43	307.00	4.7	5,084	0.09%
2022/11/16	2.2	304.35	12.1	302.78	307.00	-9.9	4,961	-0.20%
2022/11/15	0.4	299.00	3.5	298.78	301.00	-3.1	4,887	-0.06%
2022/11/14	3.3	295.61	2	296.25	298.00	1.3	4,889	0.03%
2022/11/11	7.3	305.20	16.8	305.99	298.00	-9.5	4,831	-0.20%
2022/11/10	7.3	288.15	10.5	289.06	290.00	-3.2	4,679	-0.07%
2022/11/09	12.1	277.79	20.3	281.97	285.00	-8.2	4,429	-0.18%
2022/11/08	5	260.40	6.1	262.81	259.50	-1.1	4,338	-0.03%
2022/11/07	5.2	255.51	4	255.50	255.50	1.2	4,291	0.03%
2022/11/04	1.1	247.50	1.3	244.20	247.50	-0.2	4,337	0.00%
2022/11/03	1	240.50	1	245.00	245.00	0	4,413	0.00%
2022/11/02	0	246.00	0	0.00	246.00	0	4,451	0.00%
2022/10/31	1	240.50	0	242.00	241.00	1	4,625	0.02%
2022/10/28	2.1	233.93	2.1	232.21	237.00	0	4,686	0.00%
2022/10/27	0.2	241.00	0.1	239.50	241.00	0.1	4,689	0.00%
2022/10/26	2.2	235.73	0	0.00	235.00	2.2	4,779	0.04%
2022/10/25	2.1	235.60	2.3	243.09	235.50	-0.2	4,815	0.00%
2022/10/24	0.1	246.00	0.4	247.00	246.00	-0.3	4,810	-0.01%
2022/10/21	1	248.00	1	246.00	246.00	0	4,818	0.00%
2022/10/20	1	239.59	1.1	242.27	245.50	-0.1	4,827	0.00%
2022/10/19	1	244.50	1.1	246.82	244.00	-0.1	4,821	0.00%
2022/10/18	0.1	244.85	2	246.25	243.00	-1.9	4,795	-0.04%
2022/10/17	2	243.71	3	248.00	249.00	-1	4,785	-0.02%
2022/10/14	4	242.00	4.4	242.95	242.50	-0.4	4,779	-0.01%
2022/10/13	4	237.88	5.6	236.71	233.00	-1.6	4,841	-0.03%
2022/10/12	6	236.50	4	237.13	237.00	2	4,832	0.04%
2022/10/11	2	235.75	1	237.00	236.50	1	4,808	0.02%
2022/10/07	0	236.00	0	0.00	238.50	0	4,849	0.00%
2022/10/06	1	237.51	4	240.50	240.50	-3	4,901	-0.06%
2022/10/05	4.1	237.27	3.5	237.33	238.50	0.6	4,951	0.01%
2022/10/04	2.1	226.43	3.1	227.68	228.00	-1	5,121	-0.02%
2022/10/03	1.1	217.42	1.3	214.19	217.50	-0.2	5,235	0.00%
2022/09/30	1	214.92	1	219.50	219.00	0	5,390	0.00%
2022/09/29	0.2	214.38	0	0.00	213.50	0.2	5,459	0.00%
2022/09/28	1.5	215.78	8	221.88	214.50	-6.5	5,558	-0.12%
2022/09/27	0	223.67	1.1	224.17	223.50	-1.1	5,569	-0.02%
2022/09/26	5	227.94	5.9	222.82	222.50	-0.9	5,645	-0.02%
2022/09/23	0.3	237.98	2	236.75	235.50	-1.7	5,709	-0.03%
2022/09/22	1.3	234.89	0.1	243.00	239.50	1.2	5,766	0.02%
2022/09/21	1.1	244.49	0	0.00	243.50	1.1	5,768	0.02%
2022/09/20	5.2	244.43	0.2	245.50	243.50	5	5,799	0.09%
2022/09/19	0.2	251.30	0.6	249.50	249.50	-0.4	5,779	-0.01%
2022/09/16	2.2	256.41	0	0.00	253.00	2.2	5,791	0.04%
2022/09/15	2.1	261.50	2.2	261.68	260.50	-0.1	5,838	0.00%
2022/09/14	2.2	255.81	1	257.50	258.00	1.1	5,980	0.02%
2022/09/13	1.2	264.38	1	265.00	263.00	0.2	6,033	0.00%
2022/09/12	2	266.03	1.4	266.54	266.50	0.6	6,114	0.01%
2022/09/08	2.2	253.65	0	0.00	259.00	2.2	6,200	0.03%
2022/09/07	0.4	252.97	9	251.05	254.50	-8.6	6,170	-0.14%
2022/09/06	0.1	251.00	1	252.00	251.50	-0.9	6,147	-0.01%
2022/09/05	1.1	250.15	7.2	250.97	252.50	-6.1	6,168	-0.10%
2022/09/02	1.4	259.36	0	0.00	258.50	1.4	6,149	0.02%
2022/09/01	0.2	258.74	0.1	261.50	258.50	0.1	6,144	0.00%
2022/08/31	0.3	261.13	0	0.00	263.50	0.3	6,149	0.01%
2022/08/30	5.1	258.82	3.2	258.09	258.50	1.9	6,127	0.03%
2022/08/29	7	258.50	7	256.93	259.00	0	6,137	0.00%
2022/08/26	3.1	269.47	2.1	269.07	265.00	1	6,134	0.02%
2022/08/25	1.4	268.71	1	267.51	269.50	0.4	6,149	0.01%
2022/08/24	0.1	261.67	0	0.00	260.00	0.1	6,180	0.00%
2022/08/23	1	261.50	2.5	263.12	261.00	-1.5	6,222	-0.02%
2022/08/22	4.3	267.71	1	266.00	266.00	3.3	6,246	0.05%
2022/08/19	6.4	271.35	3.1	271.98	270.00	3.3	6,270	0.05%
2022/08/18	2.3	265.74	1	262.00	267.00	1.3	6,240	0.02%
2022/08/17	2.5	265.01	1.2	262.67	265.00	1.3	6,240	0.02%
2022/08/16	2.2	265.60	1	263.50	262.00	1.2	6,220	0.02%
2022/08/15	3.4	263.23	1	264.54	267.50	2.3	6,238	0.04%
2022/08/12	1.2	256.81	2.1	258.69	261.50	-0.9	6,210	-0.01%
2022/08/11	1.1	258.32	8.1	257.19	257.50	-6.9	6,208	-0.11%
2022/08/10	7.5	247.57	1	253.00	245.50	6.5	6,155	0.11%
2022/08/09	25	258.32	27.4	255.48	260.00	-2.4	6,106	-0.04%
2022/08/08	4	251.50	7	254.36	256.50	-3	6,109	-0.05%
2022/08/05	1.7	248.16	0.2	248.50	247.50	1.4	6,006	0.02%
2022/08/04	0.1	244.25	0	0.00	247.00	0.1	6,022	0.00%
2022/08/03	1.1	246.34	9	248.61	249.50	-7.9	5,979	-0.13%
2022/08/02	10.2	249.45	6.1	252.34	250.50	4.1	6,017	0.07%
2022/08/01	3	260.67	1.8	260.14	262.00	1.2	5,974	0.02%
2022/07/29	4	261.75	2.2	265.05	265.00	1.8	5,970	0.03%
2022/07/28	1.7	266.44	1	267.50	262.50	0.7	5,991	0.01%
2022/07/27	1	258.63	2	262.75	264.50	-1	6,037	-0.02%
2022/07/26	4	260.75	13.2	259.85	261.50	-9.2	6,058	-0.15%
2022/07/25	3	261.35	1	261.50	262.00	2	6,210	0.03%
2022/07/22	4.3	267.42	2.8	265.87	266.00	1.6	6,278	0.02%
2022/07/21	3.1	264.36	7.4	266.24	269.50	-4.3	6,304	-0.07%
2022/07/20	2.1	258.52	5.1	257.90	258.00	-2.9	6,263	-0.05%
2022/07/19	1	250.50	5	249.10	250.50	-4	6,205	-0.06%
2022/07/18	20	248.98	22	249.80	249.00	-2	6,242	-0.03%
2022/07/15	4.7	245.09	6	241.17	245.00	-1.3	6,238	-0.02%
2022/07/14	1.1	240.92	3	233.36	241.00	-1.9	6,162	-0.03%
2022/07/13	7	242.06	7	241.45	238.50	0	6,096	0.00%
2022/07/12	11.1	237.61	3.8	237.72	234.50	7.3	6,001	0.12%
2022/07/11	25.4	299.94	11	300.05	300.50	14.4	5,766	0.25%
2022/07/08	7.2	295.13	7.3	298.17	300.00	-0.1	5,643	0.00%
2022/07/07	5.2	277.41	3	278.00	279.50	2.2	5,501	0.04%
2022/07/06	9.9	280.08	0	0.00	278.00	9.9	5,462	0.18%
2022/07/05	5.2	290.05	3	290.67	292.00	2.2	5,366	0.04%
2022/07/04	4.1	291.67	3.1	292.94	296.00	1	5,317	0.02%
2022/07/01	3.7	294.45	1.1	299.09	288.50	2.6	5,270	0.05%
2022/06/30	4.2	303.07	2.2	303.18	302.00	2	5,205	0.04%
2022/06/29	0.3	311.49	0	314.00	310.00	0.3	5,131	0.01%
2022/06/28	3.5	317.98	1.1	318.88	315.00	2.4	5,056	0.05%
2022/06/27	1.2	330.46	5	330.50	330.00	-3.8	5,012	-0.08%
2022/06/24	1.1	325.00	1.1	324.02	325.00	0	4,996	0.00%
2022/06/23	5.3	324.17	8.2	324.83	326.00	-2.9	4,994	-0.06%
2022/06/22	6.8	324.64	7.1	326.60	321.00	-0.3	4,929	-0.01%
2022/06/21	0.2	340.33	1	346.00	346.00	-0.8	4,848	-0.02%
2022/06/20	4.4	340.81	9	341.50	341.50	-4.6	4,829	-0.09%
2022/06/17	11.6	354.34	3	354.33	352.00	8.6	4,866	0.18%
2022/06/16	3.2	371.99	5.2	370.63	366.50	-2	4,825	-0.04%
2022/06/15	5.3	374.65	0	0.00	372.50	5.3	4,891	0.11%
2022/06/14	6.4	372.46	2	376.00	379.00	4.4	4,930	0.09%
2022/06/13	11.4	380.39	0	0.00	379.50	11.4	4,946	0.23%
2022/06/10	4.2	393.53	2	396.25	393.00	2.2	4,942	0.05%
2022/06/09	3.1	401.32	3.1	401.15	398.50	0.1	4,943	0.00%
2022/06/08	2.1	403.63	7	405.00	405.00	-4.9	4,933	-0.10%
2022/06/07	2	401.50	1.1	401.07	401.00	1	4,958	0.02%
2022/06/06	1.3	401.00	5	405.40	406.50	-3.7	4,962	-0.07%
2022/06/02	8.1	401.38	0.1	402.00	401.00	8	5,010	0.16%
2022/06/01	3	411.33	7.1	410.71	410.00	-4.1	5,027	-0.08%
2022/05/31	3	405.50	4	406.00	406.00	-1	4,975	-0.02%
2022/05/30	3.1	403.66	4	404.00	404.00	-0.9	4,964	-0.02%
2022/05/27	0	0.00	8	398.56	400.00	-8	4,966	-0.16%
2022/05/26	1.1	391.15	2	394.00	387.50	-0.9	5,021	-0.02%
2022/05/25	2.1	389.48	1.1	389.08	389.00	1.1	5,073	0.02%
2022/05/24	7.1	389.18	1	391.50	384.50	6.1	5,140	0.12%
2022/05/23	11.2	394.71	4.1	393.74	393.00	7.1	5,219	0.14%
2022/05/20	9.1	402.67	9.2	403.94	401.50	-0.1	5,215	0.00%
2022/05/19	5	399.28	4.2	397.62	402.50	0.8	5,238	0.02%
2022/05/18	4.1	396.63	2.1	396.84	395.00	2	5,270	0.04%
2022/05/17	2.4	394.15	4	395.75	394.50	-1.6	5,313	-0.03%
2022/05/16	4	396.50	15	395.03	391.50	-11	5,359	-0.21%
2022/05/13	13	396.81	5.1	397.70	399.00	7.9	5,369	0.15%
2022/05/12	1.1	387.16	1.1	390.73	388.50	0	5,461	0.00%
2022/05/11	2.1	391.25	2.1	389.07	391.50	0	5,472	0.00%
2022/05/10	4.1	384.80	2.3	388.00	390.50	1.8	5,522	0.03%
2022/05/09	4.2	380.67	4	380.88	378.00	0.2	5,541	0.00%
2022/05/06	3.2	391.86	0.1	393.14	391.00	3	5,566	0.05%
2022/05/05	3	400.15	12	400.17	401.00	-9	5,606	-0.16%
2022/05/04	20.7	398.76	176	398.07	395.00	-155.3	5,582	-2.78%	大賣/鉅額交易
2022/05/03	5.3	400.78	5.5	401.94	403.50	-0.2	5,564	0.00%
2022/04/29	38.3	402.40	38.1	401.49	398.50	0.2	5,587	0.00%
2022/04/28	152.1	368.59	6.2	377.08	382.50	145.8	5,432	2.68%	大買/鉅額交易
2022/04/27	2.6	356.61	7.3	363.12	363.50	-4.7	5,363	-0.09%
2022/04/26	1.3	376.51	1.3	376.10	376.00	0	5,269	0.00%
2022/04/25	4.3	375.49	5.1	374.08	374.50	-0.8	5,290	-0.02%
2022/04/22	4.8	391.57	0	0.00	387.00	4.8	5,259	0.09%
2022/04/21	5.6	399.07	2.2	399.84	401.50	3.5	5,238	0.07%
2022/04/20	0.3	404.97	2	405.25	405.50	-1.7	5,244	-0.03%
2022/04/19	1.4	404.48	0	0.00	402.00	1.4	5,258	0.03%
2022/04/18	2	404.27	36.1	405.56	405.50	-34.1	5,292	-0.64%
2022/04/15	3.5	400.75	1.1	404.36	400.00	2.4	5,317	0.04%
2022/04/14	32.1	411.60	2.6	415.13	414.00	29.5	5,371	0.55%
2022/04/13	0.2	407.80	16.3	406.06	410.00	-16.1	5,405	-0.30%
2022/04/12	13.5	394.69	2.2	396.16	398.00	11.4	5,451	0.21%
2022/04/11	4.3	396.56	5	397.80	390.50	-0.7	5,427	-0.01%
2022/04/08	2.4	402.23	1	402.01	403.00	1.3	5,410	0.02%
2022/04/07	9.6	404.71	2.3	407.76	400.00	7.3	5,404	0.13%
2022/04/06	5.9	416.26	1	415.50	415.00	4.9	5,325	0.09%
2022/04/01	2.5	422.76	2	423.50	427.50	0.5	5,285	0.01%
2022/03/31	2.1	427.78	0	0.00	426.50	2.1	5,291	0.04%
2022/03/30	3.4	425.39	6.1	427.84	424.50	-2.7	5,314	-0.05%
2022/03/29	8.9	421.03	1	420.00	420.50	7.9	5,349	0.15%
2022/03/28	3.7	423.45	1	425.50	425.00	2.7	5,374	0.05%
2022/03/25	2.2	437.61	2	438.00	435.50	0.2	5,413	0.00%
2022/03/24	8.8	434.62	1.1	433.77	434.50	7.7	5,471	0.14%
2022/03/23	1	441.00	10.1	442.47	445.00	-9.1	5,489	-0.17%
2022/03/22	11.7	436.64	2	438.24	434.50	9.7	5,583	0.17%
2022/03/21	4.2	450.71	0	0.00	450.50	4.2	5,504	0.08%
2022/03/18	10.4	461.45	4	457.63	456.50	6.4	5,507	0.12%
2022/03/17	7	463.79	43	464.94	467.00	-36	5,512	-0.65%
2022/03/16	1.7	454.03	0.4	454.50	452.50	1.3	5,483	0.02%
2022/03/15	10.7	455.08	3	453.17	451.50	7.7	5,502	0.14%
2022/03/14	0	0.00	5.5	466.20	463.00	-5.5	5,586	-0.10%
2022/03/11	5	463.20	3	462.33	466.50	2	5,694	0.04%
2022/03/10	31.2	467.82	9.3	464.66	468.00	22	5,762	0.38%
2022/03/09	3.4	453.44	3.4	455.29	452.50	0	5,797	0.00%
2022/03/08	5.4	454.57	2	457.25	452.50	3.4	5,879	0.06%
2022/03/07	13.4	458.58	3.5	457.59	456.50	10	5,922	0.17%
2022/03/04	5	475.40	1.2	476.42	474.00	3.8	5,955	0.06%
2022/03/03	2.2	481.43	56.2	481.11	480.00	-54	6,025	-0.90%
2022/03/02	4.2	475.02	14	475.57	477.00	-9.9	6,075	-0.16%
2022/03/01	67.1	475.61	33.8	469.23	481.00	33.3	6,089	0.55%
2022/02/25	24.3	458.99	3	464.00	456.50	21.3	6,011	0.35%
2022/02/24	13.3	458.09	14	458.79	456.00	-0.7	6,011	-0.01%
2022/02/23	5.3	464.34	51.5	464.97	463.50	-46.2	5,972	-0.77%
2022/02/22	6.6	450.32	2	447.50	452.00	4.6	5,980	0.08%
2022/02/21	24.1	452.88	2.3	453.78	453.50	21.8	6,063	0.36%
2022/02/18	3	444.81	0	0.00	446.50	3	6,256	0.05%
2022/02/17	9.7	451.57	2	451.50	450.50	7.7	6,281	0.12%
2022/02/16	27.1	458.81	0.2	459.50	456.00	26.9	6,399	0.42%
2022/02/15	3.3	454.40	3	455.67	453.00	0.3	6,411	0.00%
2022/02/14	10.8	453.20	11.4	453.72	454.50	-0.6	6,404	-0.01%
2022/02/11	14.5	465.70	1	469.50	468.00	13.5	6,335	0.21%
2022/02/10	6.3	465.61	31	465.55	467.00	-24.7	6,390	-0.39%
2022/02/09	34.2	462.19	11.2	463.08	462.00	23	6,558	0.35%
2022/02/08	13.1	456.52	0	0.00	453.00	13.1	6,812	0.19%
2022/02/07	8.1	460.09	4	458.88	456.50	4.1	6,762	0.06%
2022/01/26	3.7	472.73	4.2	472.57	471.00	-0.5	6,701	-0.01%
2022/01/25	13.3	478.58	3	479.67	473.00	10.3	6,713	0.15%
2022/01/24	3.3	479.52	2	487.00	490.50	1.3	6,707	0.02%
2022/01/21	1.3	494.84	2	494.25	494.50	-0.7	6,702	-0.01%
2022/01/20	5.2	500.96	1.5	501.00	503.00	3.7	6,757	0.05%
2022/01/19	3.2	503.43	2	504.51	506.00	1.1	6,751	0.02%
2022/01/18	0.5	509.92	3.2	515.60	510.00	-2.7	6,770	-0.04%
2022/01/17	1.9	500.58	4	498.38	501.00	-2.1	6,745	-0.03%
2022/01/14	7.2	489.96	2.4	488.84	494.50	4.8	6,769	0.07%
2022/01/13	4.6	497.63	3	500.67	498.00	1.6	6,819	0.02%
2022/01/12	2.3	506.20	2.3	506.83	508.00	0	6,826	0.00%
2022/01/11	2.1	513.48	1	516.99	508.00	1.1	6,833	0.02%
2022/01/10	0.1	506.54	2.1	508.98	510.00	-1.9	6,836	-0.03%
2022/01/07	5.3	507.45	2.1	507.13	507.00	3.2	6,881	0.05%
2022/01/06	3.9	515.91	11.2	516.39	517.00	-7.4	6,871	-0.11%
2022/01/05	10.1	519.31	2.7	518.27	520.00	7.3	6,855	0.11%
2022/01/04	3.5	532.54	2	537.50	532.00	1.5	6,861	0.02%
2022/01/03	3.3	538.10	81	542.75	538.00	-77.7	6,850	-1.13%
2021/12/30	1	539.00	172.3	540.45	539.00	-171.3	6,885	-2.49%	大賣/鉅額交易
2021/12/29	1	539.00	2	534.50	534.00	-1	6,890	-0.01%
2021/12/28	6.4	537.59	6.1	537.13	537.00	0.3	6,974	0.00%
2021/12/27	0.3	532.00	0	0.00	531.00	0.3	6,984	0.00%
2021/12/24	2	538.00	11.7	534.34	530.00	-9.7	7,028	-0.14%
2021/12/23	1.1	534.82	8.4	535.56	538.00	-7.3	7,083	-0.10%
2021/12/22	0	0.00	1.5	531.32	532.00	-1.5	7,091	-0.02%
2021/12/21	2	528.00	349	525.20	535.00	-347	7,079	-4.90%	大賣/鉅額交易
2021/12/20	6.1	521.17	7	522.29	528.00	-0.9	7,042	-0.01%
2021/12/17	0.4	529.43	14.1	525.87	531.00	-13.7	6,993	-0.20%
2021/12/16	45	530.82	9.5	526.32	534.00	35.5	6,957	0.51%
2021/12/15	2.3	504.41	4.5	506.44	512.00	-2.2	6,861	-0.03%
2021/12/14	10	509.18	2.8	513.38	502.00	7.3	6,853	0.11%
2021/12/13	562.7	520.91	16.8	524.81	520.00	545.9	6,826	8.00%	大買/鉅額交易
2021/12/10	3	508.67	0.7	508.27	508.00	2.3	6,780	0.03%
2021/12/09	6.3	511.74	17.1	513.33	512.00	-10.8	6,777	-0.16%
2021/12/08	16.4	518.39	1.6	518.35	519.00	14.8	6,749	0.22%
2021/12/07	40.7	511.25	49.6	512.48	513.00	-8.9	6,743	-0.13%
2021/12/06	8	501.69	6.7	502.56	505.00	1.3	6,645	0.02%
2021/12/03	17.6	491.26	37.3	492.63	493.00	-19.7	6,613	-0.30%
2021/12/02	26.6	488.36	29	488.69	486.00	-2.4	6,607	-0.04%
2021/12/01	28.3	480.32	8	479.45	482.50	20.4	6,655	0.31%
2021/11/30	4.1	471.54	2	475.00	465.50	2.1	6,584	0.03%
2021/11/29	7	466.36	6	467.75	470.00	1	6,565	0.02%
2021/11/26	8.6	465.24	8.5	464.82	462.50	0.1	6,565	0.00%
2021/11/25	2.2	474.36	3.1	474.37	473.00	-0.9	6,561	-0.01%
2021/11/24	7.3	481.47	0.3	482.40	480.50	7.1	6,613	0.11%
2021/11/23	3.3	479.71	3.6	483.32	485.50	-0.3	6,719	0.00%
2021/11/22	0.3	490.73	3.6	492.71	489.50	-3.3	6,713	-0.05%
2021/11/19	4.6	490.12	2.1	485.26	483.00	2.5	6,771	0.04%
2021/11/18	9.1	496.22	71.8	499.70	493.50	-62.7	6,765	-0.93%
2021/11/17	64.4	495.43	118.9	484.36	490.50	-54.5	6,684	-0.82%	大賣/
2021/11/16	26.1	470.80	19.1	470.20	470.00	7	6,504	0.11%
2021/11/15	130.3	471.35	63.2	470.08	470.00	67.1	6,512	1.03%	大買/
2021/11/12	1.2	447.76	6.1	451.79	451.50	-4.9	6,464	-0.08%
2021/11/11	3.1	445.80	3	442.50	443.00	0.1	6,474	0.00%
2021/11/10	6	452.33	11.1	451.56	452.00	-5.1	6,501	-0.08%
2021/11/09	8.1	457.10	7.1	458.24	461.00	1	6,504	0.02%
2021/11/08	53.4	460.19	124.6	456.02	456.50	-71.2	6,417	-1.11%	大賣/
2021/11/05	109.3	443.51	38.8	434.82	448.00	70.5	6,269	1.12%	大買/
2021/11/04	4.4	410.69	0	0.00	407.50	4.4	6,019	0.07%
2021/11/03	2.1	409.02	3.4	412.32	413.50	-1.3	6,107	-0.02%
2021/11/02	5.2	415.69	3.9	411.45	405.50	1.3	6,248	0.02%
2021/11/01	8	422.93	1	429.50	418.50	7	6,405	0.11%
2021/10/29	5	416.90	4.3	419.41	415.50	0.8	6,517	0.01%
2021/10/28	20	416.00	19	413.68	410.50	1	6,619	0.02%
2021/10/26	2.9	407.95	4.1	410.11	409.00	-1.3	7,147	-0.02%
2021/10/25	1	400.00	1.3	400.89	400.00	-0.3	7,252	0.00%
2021/10/22	6	393.33	6	401.00	405.00	0	7,469	0.00%
2021/10/21	29	406.62	23	398.50	395.50	6	7,730	0.08%
2021/10/20	4	399.88	2.2	399.20	399.00	1.8	7,680	0.02%
2021/10/19	2	398.25	2	399.26	401.00	0	7,711	0.00%
2021/10/18	2.1	388.49	2	394.00	387.00	0.1	7,840	0.00%
2021/10/15	4.1	385.66	9	385.16	390.50	-5	7,897	-0.06%
2021/10/14	7.1	367.96	9	371.61	372.00	-1.9	7,975	-0.02%
2021/10/13	2.5	371.91	3.2	372.86	371.50	-0.7	7,962	-0.01%
2021/10/12	7.9	374.36	3	374.50	372.00	4.9	7,957	0.06%
2021/10/08	7.5	392.31	2	391.25	389.00	5.5	7,923	0.07%
2021/10/07	1.1	401.59	1.1	404.40	396.00	0	7,985	0.00%
2021/10/06	1.4	391.53	1	394.50	391.00	0.4	8,021	0.00%
2021/10/05	1.3	393.44	2.2	391.73	397.50	-0.9	8,052	-0.01%
2021/10/04	8.2	399.74	0.8	402.87	399.50	7.4	8,091	0.09%
2021/10/01	1.6	404.01	14.1	406.63	404.50	-12.6	8,143	-0.15%
2021/09/30	0.3	403.69	4	401.79	410.00	-3.7	8,201	-0.04%
2021/09/29	7.4	409.88	1.4	414.28	406.50	6	8,156	0.07%
2021/09/28	4.1	426.75	0	0.00	424.00	4.1	8,167	0.05%
2021/09/27	0.1	430.19	3	434.47	434.50	-2.9	8,188	-0.04%
2021/09/24	1.4	428.20	0	432.00	426.00	1.4	8,194	0.02%
2021/09/23	0.1	427.50	1	428.51	426.50	-0.9	8,292	-0.01%
2021/09/22	2.5	416.15	4	415.88	422.00	-1.5	8,256	-0.02%
2021/09/17	3.2	429.20	4	433.50	428.50	-0.8	8,250	-0.01%
2021/09/16	6.3	431.00	2	434.25	429.00	4.3	8,262	0.05%
2021/09/15	4.2	434.13	25	434.08	431.00	-20.8	8,270	-0.25%
2021/09/14	4.5	442.46	3.3	444.16	440.00	1.2	8,313	0.01%
2021/09/13	7.3	446.43	0.1	447.00	444.00	7.2	8,440	0.09%
2021/09/10	4.2	448.18	13	448.35	454.00	-8.8	8,564	-0.10%
2021/09/09	2	431.50	5	432.70	433.50	-3	8,524	-0.04%
2021/09/08	5.3	425.80	4	430.93	425.50	1.3	8,548	0.02%
2021/09/07	9.2	436.22	7.1	435.30	431.00	2	8,551	0.02%
2021/09/06	17.2	436.49	8.8	432.45	430.00	8.4	8,563	0.10%
2021/09/03	5.5	458.25	2.3	458.10	456.50	3.2	8,474	0.04%
2021/09/02	8.7	460.19	5.1	463.45	456.50	3.6	8,524	0.04%
2021/09/01	5.4	454.93	13.1	458.02	463.00	-7.7	8,498	-0.09%
2021/08/31	8.4	450.99	3.2	453.67	449.00	5.1	8,511	0.06%
2021/08/30	5.4	448.19	5.3	451.50	454.50	0.1	8,527	0.00%
2021/08/27	16.1	448.69	4.4	453.26	446.00	11.8	8,455	0.14%
2021/08/26	6.4	460.89	2.5	467.23	459.50	3.8	8,428	0.05%
2021/08/25	9.7	463.50	10.1	462.53	469.00	-0.4	8,509	0.00%
2021/08/24	13.1	470.54	2.7	472.91	461.00	10.4	8,589	0.12%
2021/08/23	3.1	479.16	2.5	482.48	480.50	0.6	8,648	0.01%
2021/08/20	6.1	473.76	9.2	475.25	470.00	-3.1	8,754	-0.04%
2021/08/19	7.2	478.92	8.1	486.22	470.50	-0.8	8,799	-0.01%
2021/08/18	9.7	469.84	13	475.68	491.50	-3.3	8,768	-0.04%
2021/08/17	13.9	483.81	24.8	491.40	474.00	-10.9	8,818	-0.12%
2021/08/16	3.4	504.32	14.2	508.21	506.00	-10.8	8,868	-0.12%
2021/08/13	6.7	514.57	2.7	516.47	509.00	3.9	8,974	0.04%
2021/08/12	2.2	527.95	2.1	526.67	527.00	0.1	9,230	0.00%
2021/08/11	9.7	524.05	4.6	520.67	519.00	5.2	9,479	0.05%
2021/08/10	7.4	530.93	10.7	532.52	531.00	-3.3	9,704	-0.03%
2021/08/09	14.8	546.94	9.9	543.35	538.00	4.9	9,807	0.05%
2021/08/06	22.7	561.71	45.1	562.83	560.00	-22.4	9,918	-0.23%
2021/08/05	25.3	573.65	28.8	575.45	570.00	-3.5	10,046	-0.03%
2021/08/04	11.5	551.64	13.3	550.78	562.00	-1.8	10,340	-0.02%
2021/08/03	29.2	547.86	16.2	545.75	545.00	13.1	10,581	0.12%
2021/08/02	46.3	541.43	74.3	547.90	541.00	-28	10,617	-0.26%
2021/07/30	10.5	514.22	13.4	516.99	511.00	-2.9	10,454	-0.03%
2021/07/29	3.1	502.71	13.3	503.64	503.00	-10.2	10,501	-0.10%
2021/07/28	29	496.20	2.3	503.02	490.00	26.7	10,571	0.25%
2021/07/27	5.3	521.04	54.2	518.15	522.00	-49	10,575	-0.46%
2021/07/26	11	496.00	0.4	499.00	492.00	10.6	10,462	0.10%
2021/07/23	7.3	491.21	1	494.50	489.00	6.3	10,540	0.06%
2021/07/22	4	500.25	22.1	497.05	497.50	-18.1	10,644	-0.17%
2021/07/21	10.2	483.16	3	488.00	478.50	7.2	10,762	0.07%
2021/07/20	24.7	485.20	5	484.87	483.00	19.6	10,750	0.18%
2021/07/19	1	502.83	4	502.48	503.00	-3	10,706	-0.03%
2021/07/16	3.5	504.26	6	502.33	499.50	-2.5	10,778	-0.02%
2021/07/15	1.1	493.64	4.1	498.52	499.50	-3	10,800	-0.03%
2021/07/14	5.3	490.66	1	493.50	490.50	4.3	10,810	0.04%
2021/07/13	9.3	498.70	4	504.50	495.00	5.3	10,795	0.05%
2021/07/12	4.6	499.18	6.4	500.60	500.00	-1.8	10,833	-0.02%
2021/07/09	11.7	494.11	2.1	495.14	492.50	9.6	10,892	0.09%
2021/07/08	2.2	504.98	7	505.28	506.00	-4.9	10,942	-0.04%
2021/07/07	8.4	497.54	1	495.00	494.00	7.4	11,025	0.07%
2021/07/06	1.4	501.28	4.6	506.21	500.00	-3.3	11,126	-0.03%
2021/07/05	7	503.43	5	503.20	504.00	2	11,230	0.02%
2021/07/02	9	494.73	2	496.26	493.50	7	11,304	0.06%
2021/07/01	3.2	503.27	1	503.00	503.00	2.2	11,352	0.02%
2021/06/30	6	508.00	7.4	504.24	499.00	-1.4	11,458	-0.01%
2021/06/29	3.2	491.29	4.1	494.95	487.50	-0.9	11,416	-0.01%
2021/06/28	3.5	482.91	4	486.75	496.50	-0.5	11,592	0.00%
2021/06/25	9.7	493.22	9	494.56	489.00	0.7	11,660	0.01%
2021/06/24	1.1	493.05	6	496.25	497.00	-5	11,770	-0.04%
2021/06/23	7.2	487.98	11	487.54	490.00	-3.8	11,964	-0.03%
2021/06/22	17.4	476.25	10.1	481.28	476.50	7.4	11,986	0.06%
2021/06/21	20.6	486.27	3	483.17	483.00	17.6	11,884	0.15%
2021/06/18	5.1	507.05	1.1	509.12	503.00	4.1	11,837	0.03%
2021/06/17	4.3	505.62	0	0.00	509.00	4.3	11,945	0.04%
2021/06/16	9.1	512.87	2	508.50	510.00	7.1	12,163	0.06%
2021/06/15	3	515.34	14	516.36	522.00	-11	12,412	-0.09%
2021/06/11	8.1	511.46	4.1	512.66	506.00	4	12,480	0.03%
2021/06/10	10	518.80	23	518.26	515.00	-13	12,775	-0.10%
2021/06/09	12	513.08	12	515.83	513.00	0	12,879	0.00%
2021/06/08	11.3	518.15	6	517.17	512.00	5.3	12,963	0.04%
2021/06/07	2.1	506.48	12.1	511.37	519.00	-10	13,015	-0.08%
2021/06/04	3.1	498.80	6.1	498.37	500.00	-3.1	12,988	-0.02%
2021/06/03	8.2	499.84	11.4	500.44	505.00	-3.2	13,118	-0.02%
2021/06/02	22.7	506.52	9	499.11	498.00	13.7	13,156	0.10%
2021/06/01	20.9	524.31	358.1	519.33	516.00	-337.2	13,140	-2.57%	大賣/鉅額交易
2021/05/31	6	525.64	17.7	526.23	534.00	-11.6	13,110	-0.09%
2021/05/28	355.2	504.87	10.3	506.31	505.00	345	13,029	2.65%	大買/鉅額交易
2021/05/27	3	484.99	3	489.50	495.50	0	13,029	0.00%
2021/05/26	6.4	487.24	14.1	487.06	487.00	-7.7	13,120	-0.06%
2021/05/25	12.1	498.83	23.3	499.56	491.00	-11.2	13,186	-0.09%
2021/05/24	14.1	485.99	11.1	483.88	487.50	2.9	13,083	0.02%
2021/05/21	15.2	467.74	32	470.11	470.50	-16.8	13,071	-0.13%
2021/05/20	36.6	470.86	34.3	465.94	460.00	2.4	12,992	0.02%
2021/05/19	32.2	502.58	18.2	500.30	494.50	14.1	12,856	0.11%
2021/05/18	15.5	494.36	31.3	499.72	513.00	-15.9	12,796	-0.12%
2021/05/17	39.3	468.25	25.1	475.57	466.50	14.2	12,699	0.11%
2021/05/14	20	490.61	20.1	495.80	480.00	-0.1	12,559	0.00%
2021/05/13	16.4	486.71	12	494.33	479.00	4.3	12,427	0.03%
2021/05/12	26.2	482.22	31.2	484.78	491.50	-5	12,219	-0.04%
2021/05/11	46.1	499.90	32	500.23	491.00	14.1	11,808	0.12%
2021/05/10	30.3	562.36	14.1	564.22	545.00	16.2	11,473	0.14%
2021/05/07	14.3	574.55	26.1	577.29	578.00	-11.8	11,350	-0.10%
2021/05/06	21.7	540.25	27	542.37	553.00	-5.3	11,133	-0.05%
2021/05/05	32.6	554.91	12.1	545.87	533.00	20.5	11,011	0.19%
2021/05/04	29.4	568.85	18.4	568.01	581.00	11	10,953	0.10%
2021/05/03	30.3	600.02	11.1	594.72	588.00	19.2	10,777	0.18%
2021/04/29	23.4	627.24	12	624.75	624.00	11.4	10,674	0.11%
2021/04/28	13.2	632.20	52.4	632.09	624.00	-39.2	10,596	-0.37%
2021/04/27	68.9	626.35	43.1	636.40	620.00	25.7	10,513	0.24%
2021/04/26	17	618.94	120.8	619.68	616.00	-103.8	10,288	-1.01%	大賣/鉅額交易
2021/04/23	128	610.87	26.7	604.66	614.00	101.4	10,238	0.99%	大買/鉅額交易
2021/04/22	10.1	594.18	20	597.60	588.00	-9.9	10,260	-0.10%
2021/04/21	7	589.71	249	591.38	589.00	-242	10,201	-2.37%	大賣/鉅額交易
2021/04/20	34.1	600.06	64	594.83	596.00	-29.9	10,201	-0.29%
2021/04/19	15.4	597.20	101.1	594.20	592.00	-85.6	10,213	-0.84%	大賣/
2021/04/16	14.1	618.91	50	619.36	611.00	-35.9	10,166	-0.35%
2021/04/15	35.1	604.63	12.3	601.55	610.00	22.8	10,099	0.23%
2021/04/14	29.1	575.90	13.2	577.77	591.00	15.9	10,081	0.16%
2021/04/13	18.4	588.72	30.1	593.43	586.00	-11.7	10,108	-0.12%
2021/04/12	31.8	592.77	12.1	594.11	585.00	19.7	9,978	0.20%
2021/04/09	23.5	619.54	109.2	616.71	611.00	-85.7	9,818	-0.87%	大賣/
2021/04/08	74.4	629.94	46.1	629.83	629.00	28.3	9,746	0.29%
2021/04/07	48.2	614.16	16.3	614.27	619.00	31.8	9,591	0.33%
2021/04/06	104.1	601.05	21.6	597.55	602.00	82.5	9,500	0.87%	大買/
2021/04/01	9.3	578.31	8.6	579.23	570.00	0.7	9,393	0.01%
2021/03/31	37.1	588.90	23	587.35	575.00	14.1	9,445	0.15%
2021/03/30	70.2	570.28	21.4	569.72	572.00	48.8	9,340	0.52%
2021/03/29	19.5	567.56	7.3	563.42	560.00	12.2	9,294	0.13%
2021/03/26	14.5	564.14	36.3	559.59	569.00	-21.8	9,184	-0.24%
2021/03/25	17.4	526.89	16.4	530.37	536.00	1	9,009	0.01%
2021/03/24	38.2	532.04	14.4	530.56	528.00	23.8	8,985	0.26%
2021/03/23	14.3	533.60	45.4	535.49	533.00	-31.1	9,016	-0.34%
2021/03/22	58.2	531.89	16	537.16	527.00	42.1	8,942	0.47%
2021/03/19	91.4	537.77	56	547.62	542.00	35.3	8,794	0.40%
2021/03/18	48	534.17	50.8	531.28	539.00	-2.8	8,560	-0.03%
2021/03/17	69.2	508.46	74	507.54	508.00	-4.8	8,305	-0.06%
2021/03/16	58	510.57	123	514.88	497.50	-65	8,198	-0.79%	大賣/
2021/03/15	107.5	499.43	28.5	499.59	496.50	79	7,919	1.00%	大買/
2021/03/12	55.2	497.54	47.1	493.94	487.00	8.2	7,827	0.10%
2021/03/11	107.3	485.34	7.2	492.36	499.00	100.1	7,796	1.28%	大買/
2021/03/10	75.8	484.08	2.5	480.84	477.00	73.3	7,695	0.95%
2021/03/09	25.3	478.16	23	479.57	473.50	2.3	7,684	0.03%
2021/03/08	7.3	485.09	14.4	483.70	481.00	-7.1	7,593	-0.09%
2021/03/05	12.6	465.40	7.2	468.16	469.50	5.3	7,471	0.07%
2021/03/04	28.4	478.58	4	478.63	477.00	24.4	7,434	0.33%
2021/03/03	4.1	489.74	15.1	486.46	494.00	-10.9	7,315	-0.15%
2021/03/02	5	503.90	6.3	500.98	493.50	-1.3	7,250	-0.02%
2021/02/26	13.8	477.31	7	478.80	474.00	6.8	7,151	0.09%
2021/02/25	18.7	507.05	25.1	502.44	499.00	-6.5	6,994	-0.09%
2021/02/24	6.5	511.14	9.1	508.72	506.00	-2.6	6,873	-0.04%
2021/02/23	25.6	512.32	8	513.50	513.00	17.6	6,809	0.26%
2021/02/22	5.9	526.58	5	531.60	531.00	0.9	6,735	0.01%
2021/02/19	11.3	537.37	91.1	541.92	528.00	-79.8	6,759	-1.18%
2021/02/18	13.2	533.47	4.4	539.32	544.00	8.7	6,624	0.13%
2021/02/17	8.3	525.04	3.1	522.13	526.00	5.2	6,448	0.08%
2021/02/05	84	472.53	9	473.11	479.00	75	6,252	1.20%
2021/02/04	10	434.80	9.1	437.21	435.50	0.9	6,222	0.01%
2021/02/03	5	430.30	12	430.25	430.50	-7	6,237	-0.11%
2021/02/02	14	421.57	8	421.50	423.50	6	6,274	0.10%
2021/02/01	11	404.65	11	402.95	408.50	0	6,444	0.00%
2021/01/29	3	397.67	10	399.65	394.00	-7	6,419	-0.11%
2021/01/28	19.3	399.46	13	400.92	401.00	6.3	6,396	0.10%
2021/01/27	20	413.10	8.1	413.22	414.00	11.9	6,374	0.19%
2021/01/26	11.3	418.55	8	423.50	408.00	3.3	6,333	0.05%
2021/01/25	5.1	413.40	2	414.00	417.50	3.1	6,241	0.05%
2021/01/22	2	426.00	11.3	425.64	423.00	-9.3	6,201	-0.15%
2021/01/21	7	410.64	9	413.44	408.50	-2	6,126	-0.03%
2021/01/20	9.4	401.15	3	404.16	401.00	6.4	6,108	0.10%
2021/01/19	4	407.51	9.3	407.91	410.00	-5.2	6,003	-0.09%
2021/01/18	8	392.88	2.5	395.16	395.00	5.6	5,933	0.09%
2021/01/15	2.4	406.51	9.4	402.06	400.00	-7	5,892	-0.12%
2021/01/14	16.2	394.67	2	392.50	393.00	14.2	5,791	0.25%
2021/01/13	1	389.63	8.2	399.46	403.00	-7.2	5,771	-0.12%
2021/01/12	5.1	388.30	8.3	388.00	383.00	-3.2	5,744	-0.05%
2021/01/11	9	384.28	5	385.80	387.50	4	5,682	0.07%
2021/01/08	1.2	382.54	3.3	384.38	384.00	-2.1	5,679	-0.04%
2021/01/07	14.7	375.86	5	378.60	378.00	9.7	5,712	0.17%
2021/01/06	10.3	383.95	13.6	383.42	384.00	-3.3	5,650	-0.06%
2021/01/05	15.3	357.38	0.1	357.50	359.50	15.2	5,487	0.28%
2021/01/04	5.3	362.86	3	362.00	363.50	2.3	5,522	0.04%
2020/12/31	7	367.43	17.5	367.97	369.00	-10.5	5,616	-0.19%
2020/12/30	1	353.00	2	354.00	357.00	-1	5,643	-0.02%
2020/12/29	14.1	354.60	5	351.90	352.50	9.1	5,701	0.16%
2020/12/28	23.3	347.41	17	349.24	348.50	6.3	5,737	0.11%
2020/12/25	8.1	346.70	5.2	349.47	351.50	2.9	5,721	0.05%
2020/12/24	4	332.75	4	335.50	333.00	0	5,648	0.00%
2020/12/23	1	325.00	8	327.31	325.00	-7	5,613	-0.12%
2020/12/22	5	321.20	12	325.54	318.00	-7	5,606	-0.12%
2020/12/21	2.1	323.69	4	325.50	324.50	-1.9	5,571	-0.03%
2020/12/18	2	318.75	8	323.25	323.00	-6	5,536	-0.11%
2020/12/17	9	322.28	78	325.27	323.00	-69	5,556	-1.24%
2020/12/16	0	0.00	2	317.50	314.00	-2	5,490	-0.04%
2020/12/15	1	311.00	2	310.50	312.50	-1	5,469	-0.02%
2020/12/14	1	318.50	28	320.50	318.00	-27	5,488	-0.49%
2020/12/11	2.2	311.66	2	312.50	315.50	0.2	5,518	0.00%
2020/12/10	4	320.00	17	321.50	317.50	-13	5,480	-0.24%
2020/12/09	101.4	321.97	32	326.30	321.50	69.4	5,498	1.26%	大買/
2020/12/08	0	0.00	8	313.88	316.50	-8	5,448	-0.15%
2020/12/07	5	308.60	2	303.00	306.00	3	5,425	0.06%
2020/12/04	11.1	313.50	13	314.77	315.00	-1.9	5,385	-0.04%
2020/12/03	2	309.00	9	307.67	312.50	-7	5,377	-0.13%
2020/12/02	45.1	309.94	11	308.45	308.00	34.1	5,332	0.64%
2020/12/01	14	304.36	5	303.10	303.00	9	5,326	0.17%
2020/11/30	13	303.12	7	306.57	299.00	6	5,376	0.11%
2020/11/27	0	0.00	3	300.18	304.00	-3	5,370	-0.06%
2020/11/26	3	294.83	1	295.50	297.00	2	5,403	0.04%
2020/11/25	8.1	293.07	1.1	292.73	293.00	7	5,505	0.13%
2020/11/24	3.1	300.61	0	0.00	298.50	3.1	5,514	0.06%
2020/11/23	3	306.50	5	306.10	304.00	-2	5,615	-0.04%
2020/11/20	0.1	302.00	4	301.88	301.50	-3.9	5,730	-0.07%
2020/11/19	3	299.50	2.1	300.36	297.50	0.9	5,720	0.02%
2020/11/18	10.1	295.64	19.1	300.34	300.00	-9	5,669	-0.16%
2020/11/17	0	0.00	2	293.50	291.00	-2	5,597	-0.04%
2020/11/16	6	289.75	2	292.00	291.00	4	5,652	0.07%
2020/11/13	3	290.00	3	288.83	291.50	0	5,713	0.00%
2020/11/12	22	285.95	22	286.93	286.00	0	5,918	0.00%
2020/11/11	6	284.92	1	295.00	286.00	5	5,897	0.08%
2020/11/10	2	290.00	6.1	293.74	291.50	-4.1	5,843	-0.07%
2020/11/09	11	293.55	28	295.66	293.00	-17	5,739	-0.30%
2020/11/06	2	273.50	2	276.00	273.00	0	5,573	0.00%
2020/11/05	1	269.50	1	271.00	270.00	0	5,595	0.00%
2020/11/04	1	273.00	2	268.75	273.00	-1	5,648	-0.02%
2020/11/03	2	263.75	0	0.00	263.50	2	5,867	0.03%
2020/11/02	5	262.10	1	262.50	264.00	4	6,006	0.07%
2020/10/30	4.1	270.42	1	274.50	267.00	3.1	6,026	0.05%
2020/10/29	0	0.00	2.2	275.14	274.50	-2.2	6,071	-0.04%
2020/10/28	1	275.00	3.4	277.54	278.50	-2.4	6,153	-0.04%
2020/10/27	0.1	278.00	0	0.00	278.00	0.1	6,410	0.00%
2020/10/26	0	0.00	1	280.00	278.50	-1	6,435	-0.02%
2020/10/23	0.1	280.00	1	279.50	279.00	-0.9	6,498	-0.01%
2020/10/22	1	276.00	0	0.00	277.00	1	6,621	0.02%
2020/10/21	2	284.00	1	283.00	281.50	1	6,635	0.02%
2020/10/20	4	280.13	15	282.33	282.00	-11	6,671	-0.16%
2020/10/19	1.1	277.91	2	277.00	277.00	-0.9	6,713	-0.01%
2020/10/16	2	276.25	2	278.75	278.50	0	6,855	0.00%
2020/10/15	4	284.75	2	283.25	279.50	2	6,884	0.03%
2020/10/14	0.1	281.00	0	0.00	280.50	0.1	6,814	0.00%
2020/10/13	5	280.60	2	282.75	281.50	3	6,789	0.04%
2020/10/12	8	285.94	5	286.20	285.00	3	6,811	0.04%
2020/10/08	13	284.08	15	282.77	282.00	-2	6,819	-0.03%
2020/10/07	5.1	276.61	10	276.65	277.00	-4.9	6,737	-0.07%
2020/10/06	2	267.00	10	268.55	269.50	-8	6,754	-0.12%
2020/10/05	5	260.20	1	261.50	260.00	4	6,794	0.06%
2020/09/30	1	267.50	4	265.88	265.50	-3	6,932	-0.04%
2020/09/29	2.1	262.79	10	263.65	264.00	-7.9	6,999	-0.11%
2020/09/28	1	257.00	7	257.36	258.50	-6	7,140	-0.08%
2020/09/25	10	249.50	1	244.00	243.50	9	7,269	0.12%
2020/09/24	0.1	258.00	2.1	255.86	258.00	-2	7,388	-0.03%
2020/09/23	3	259.00	1	259.50	259.50	2	7,392	0.03%
2020/09/22	4.1	257.52	13	257.77	259.00	-8.9	7,408	-0.12%
2020/09/21	6.1	253.41	0	0.00	253.00	6.1	7,339	0.08%
2020/09/18	2	255.00	3	255.83	257.00	-1	7,343	-0.01%
2020/09/17	3	256.33	6	256.08	253.00	-3	7,362	-0.04%
2020/09/16	1	254.00	7	256.29	255.50	-6	7,362	-0.08%
2020/09/15	2	249.75	1	251.50	252.00	1	7,385	0.01%
2020/09/14	1	244.00	10	247.40	250.50	-9	7,508	-0.12%
2020/09/11	3.1	240.97	6	244.33	243.50	-2.9	7,481	-0.04%
2020/09/10	2	245.25	4	243.63	243.50	-2	7,489	-0.03%
2020/09/09	10	235.30	5	235.60	237.50	5	7,410	0.07%
2020/09/07	5	242.70	3	242.67	241.00	2	7,331	0.03%
2020/09/04	5	246.10	0	0.00	243.00	5	7,321	0.07%
2020/09/03	4	251.50	2	250.50	251.00	2	7,287	0.03%
2020/09/02	8	252.06	5	252.50	249.50	3	7,209	0.04%
2020/09/01	6.1	243.22	10	243.20	246.50	-3.9	7,144	-0.05%
2020/08/31	8	249.06	5	249.50	240.00	3	7,081	0.04%
2020/08/28	8	246.44	9	247.11	248.00	-1	6,985	-0.01%
2020/08/27	8.1	248.51	11	247.55	248.00	-2.9	6,947	-0.04%
2020/08/26	16	253.34	12	253.29	254.00	4	6,825	0.06%
2020/08/25	7	263.36	2	262.00	262.00	5	6,721	0.07%
2020/08/24	4	262.25	2	263.25	264.00	2	6,725	0.03%
2020/08/21	9	262.17	7	263.64	263.00	2	6,726	0.03%
2020/08/20	9	257.67	9.1	257.61	256.00	-0.1	6,685	0.00%
2020/08/19	8	265.56	7	266.07	268.50	1	6,647	0.02%
2020/08/18	31	267.42	8	267.00	265.50	23	6,544	0.35%
2020/08/17	2	283.75	6	285.33	289.00	-4	6,336	-0.06%
2020/08/14	4	279.63	4.1	282.59	285.00	-0.1	6,374	0.00%
2020/08/13	7.2	284.58	6.1	284.75	284.50	1.1	6,352	0.02%
2020/08/12	13	281.70	5	284.80	282.00	8	6,396	0.13%
2020/08/11	5	288.60	3	291.33	289.50	2	6,451	0.03%
2020/08/10	15	289.10	11.1	290.26	287.00	3.9	6,384	0.06%
2020/08/07	25	300.00	143	296.16	294.00	-118	6,362	-1.85%	大賣/鉅額交易
2020/08/06	9	314.50	11	316.18	316.00	-2	6,177	-0.03%
2020/08/05	3	302.00	5	302.20	303.50	-2	6,036	-0.03%
2020/08/04	3	298.17	4	298.38	297.50	-1	5,963	-0.02%
2020/08/03	147	296.31	6	295.00	296.00	141	5,954	2.37%	大買/鉅額交易
2020/07/31	13	292.50	24	294.58	290.00	-11	6,052	-0.18%
2020/07/30	3	278.50	4	278.63	279.50	-1	5,896	-0.02%
2020/07/29	4	275.50	7	277.21	277.50	-3	5,945	-0.05%
2020/07/28	11	281.27	10	279.00	269.50	1	5,960	0.02%
2020/07/27	4	274.88	4	274.25	277.00	0	5,905	0.00%
2020/07/24	7	273.93	28	271.93	271.50	-21	5,975	-0.35%
2020/07/23	37	280.24	26	280.19	281.50	11	5,979	0.18%
2020/07/22	26	277.37	8.1	274.88	279.50	17.9	5,973	0.30%
2020/07/21	4	264.13	3.1	264.89	265.50	0.9	5,848	0.02%
2020/07/20	5	261.10	3	261.17	260.00	2	5,827	0.03%
2020/07/17	7	263.29	8	262.50	262.00	-1	5,858	-0.02%
2020/07/16	6	265.25	2	265.00	263.50	4	5,883	0.07%
2020/07/15	5	269.00	3	268.33	262.50	2	5,846	0.03%
2020/07/14	6	272.75	3	267.50	267.00	3	5,852	0.05%
2020/07/13	14	273.96	54	272.93	271.50	-40	5,832	-0.69%
2020/07/10	63	287.19	8	286.00	285.50	55	5,772	0.95%
2020/07/09	3	286.67	118	285.66	284.50	-115	5,709	-2.01%	大賣/鉅額交易
2020/07/08	113	269.80	8	267.50	268.00	105	5,546	1.89%	大買/鉅額交易
2020/07/07	7	269.29	68	272.00	265.00	-61	5,458	-1.12%
2020/07/06	178	277.82	190	279.65	281.50	-12	5,300	-0.23%	大買/大賣/
2020/07/03	170	255.79	185	248.59	260.50	-15	5,177	-0.29%	大買/大賣/
2020/07/02	87	236.52	2	237.50	237.00	85	5,054	1.68%
2020/07/01	1	233.50	37	232.42	234.50	-36	5,085	-0.71%
2020/06/30	30	229.00	30	232.00	228.00	0	5,055	0.00%
2020/06/29	3	226.33	5	228.00	227.50	-2	5,065	-0.04%
2020/06/24	33	229.41	2	229.75	228.00	31	5,051	0.61%
2020/06/23	2	226.75	4	228.13	228.00	-2	5,081	-0.04%
2020/06/22	5	226.30	13	224.69	224.00	-8	5,082	-0.16%
2020/06/19	14	222.75	11	221.77	222.00	3	5,083	0.06%
2020/06/18	0	0.00	3	215.50	215.50	-3	5,053	-0.06%
2020/06/17	3	213.17	9	213.00	214.00	-6	5,120	-0.12%
2020/06/16	1.1	215.00	0	0.00	215.00	1.1	5,293	0.02%
2020/06/12	0	0.00	7	209.93	213.50	-7	5,499	-0.13%
2020/06/11	2	216.50	5	214.90	213.50	-3	5,568	-0.05%
2020/06/10	3	214.50	10	215.50	214.00	-7	5,609	-0.12%
2020/06/09	4	217.25	1	216.50	217.00	3	5,690	0.05%
2020/06/08	0	0.00	0.3	216.00	217.50	-0.3	5,802	-0.01%
2020/06/05	1	216.00	2	215.00	215.00	-1	5,800	-0.02%
2020/06/04	2	214.25	7	214.50	216.00	-5	5,849	-0.09%
2020/06/03	9	214.00	4	213.88	213.00	5	5,868	0.09%
2020/06/02	5	210.70	6	210.42	210.50	-1	5,861	-0.02%
2020/06/01	3	211.33	6	210.33	208.50	-3	5,875	-0.05%
2020/05/29	1	208.00	1	209.00	205.00	0	5,871	0.00%
2020/05/27	4	209.25	5	209.30	207.00	-1	5,929	-0.02%
2020/05/26	3	207.17	7	207.86	208.00	-4	6,004	-0.07%
2020/05/25	3	197.83	3	200.00	202.50	0	5,987	0.00%
2020/05/22	4	199.13	10	198.50	198.50	-6	5,999	-0.10%
2020/05/21	2	201.75	1	202.50	203.50	1	6,010	0.02%
2020/05/20	5	197.70	5.2	198.40	198.00	-0.2	6,092	0.00%
2020/05/19	1	198.00	1	199.50	197.00	0	6,166	0.00%
2020/05/18	10	197.80	2	201.75	195.00	8	6,124	0.13%
2020/05/14	3	207.17	3	207.00	203.50	0	6,020	0.00%
2020/05/13	4	208.75	11	208.82	210.00	-7	5,997	-0.12%
2020/05/12	1	205.00	3	207.50	204.00	-2	5,938	-0.03%
2020/05/08	6	204.25	5	204.90	203.50	1	6,061	0.02%
2020/05/07	12.1	204.50	20	203.45	200.00	-7.9	6,066	-0.13%
2020/05/06	4	195.63	13	195.27	195.50	-9	5,926	-0.15%
2020/05/05	1	188.00	5	189.70	189.00	-4	5,838	-0.07%
2020/05/04	5	182.30	10	182.60	187.00	-5	5,822	-0.09%
2020/04/30	12	184.88	7	185.64	186.50	5	5,781	0.09%
2020/04/29	4	182.50	7	183.50	183.50	-3	5,798	-0.05%
2020/04/28	4	175.75	3	177.83	179.50	1	5,749	0.02%
2020/04/27	8	177.94	2	178.00	178.00	6	5,808	0.10%
2020/04/24	3	177.17	1	179.00	176.00	2	5,740	0.03%
2020/04/23	0	0.00	2	180.00	178.50	-2	5,733	-0.03%
2020/04/22	11	174.59	6	176.25	177.00	5	5,784	0.09%
2020/04/21	2	180.75	2	180.75	179.00	0	5,812	0.00%
2020/04/20	7	183.14	3	183.83	183.00	4	5,867	0.07%
2020/04/17	5	185.40	3	186.17	185.00	2	5,968	0.03%
2020/04/16	5	183.40	1	185.00	183.00	4	5,929	0.07%
2020/04/15	26	186.17	12	185.75	186.00	14	6,016	0.23%
2020/04/14	1	184.00	20	185.73	185.50	-19	6,067	-0.31%
2020/04/13	10	182.15	1	183.50	181.00	9	6,147	0.15%
2020/04/10	9	186.44	5	185.00	185.00	4	6,216	0.06%
2020/04/09	4	185.50	6	186.83	187.00	-2	6,343	-0.03%
2020/04/08	9	185.06	12	185.75	184.50	-3	6,328	-0.05%
2020/04/07	4	186.63	5	188.40	184.00	-1	6,281	-0.02%
2020/04/06	2	182.00	7	180.93	185.00	-5	6,250	-0.08%
2020/04/01	1	174.01	2	174.50	175.00	-1	6,286	-0.02%
2020/03/31	1	171.50	3	175.83	172.00	-2	6,274	-0.03%
2020/03/30	1	173.50	1	168.50	173.50	0	6,254	0.00%
2020/03/27	2	173.50	1	173.00	172.00	1	6,290	0.02%
2020/03/26	0	0.00	6	170.75	171.00	-6	6,346	-0.09%
2020/03/25	9	166.44	6	168.75	169.00	3	6,703	0.04%
2020/03/24	10	162.80	11	162.27	161.50	-1	6,753	-0.01%
2020/03/23	1	153.00	9	153.83	153.50	-8	6,743	-0.12%
2020/03/20	16	154.94	4	155.25	152.00	12	6,702	0.18%
2020/03/19	1	153.00	1	153.00	152.00	0	6,562	0.00%
2020/03/18	2	169.75	1	171.00	168.50	1	6,536	0.02%
2020/03/17	15	171.87	18	170.03	170.00	-3	6,604	-0.05%
2020/03/16	1	173.00	3	175.67	171.50	-2	6,603	-0.03%
2020/03/13	3	172.17	3	175.50	178.50	0	6,591	0.00%
2020/03/12	1	185.00	1	190.50	185.50	0	6,549	0.00%
2020/03/11	1	195.50	1	197.00	193.00	0	6,481	0.00%
2020/03/10	4	193.88	0	0.00	194.00	4	6,516	0.06%
2020/03/09	5	198.00	2	199.00	195.00	3	6,498	0.05%
2020/03/06	0	0.00	1	205.50	203.50	-1	6,463	-0.02%
2020/03/05	10	205.50	0	0.00	204.50	10	6,532	0.15%
2020/03/04	1	199.00	3	202.67	203.50	-2	6,523	-0.03%
2020/03/03	0	0.00	3	203.00	201.50	-3	6,594	-0.05%
2020/03/02	2	193.50	6	192.50	197.50	-4	6,653	-0.06%
2020/02/27	4	200.13	1	197.00	195.50	3	6,706	0.04%
2020/02/26	5	201.30	5	202.90	203.50	0	6,836	0.00%
2020/02/25	3	203.50	1	202.00	203.50	2	7,280	0.03%
2020/02/24	1	203.50	1	202.50	203.50	0	7,318	0.00%
2020/02/21	8	204.19	2	204.50	205.00	6	7,373	0.08%
2020/02/20	17	208.41	0	0.00	208.50	17	7,271	0.23%
2020/02/19	2	212.00	2	212.50	213.00	0	7,189	0.00%
2020/02/18	2	212.00	6	212.00	212.00	-4	7,246	-0.06%
2020/02/17	1	216.50	1	216.50	216.50	0	7,247	0.00%
2020/02/14	2	218.50	0	0.00	219.50	2	7,331	0.03%
2020/02/13	1	219.50	7	221.07	220.50	-6	7,327	-0.08%
2020/02/12	3	220.00	23	221.17	220.50	-20	7,329	-0.27%
2020/02/11	9	215.72	3	213.83	216.50	6	7,286	0.08%
2020/02/10	11	209.45	0	0.00	208.50	11	7,482	0.15%
2020/02/07	3	215.33	0	0.00	214.00	3	7,551	0.04%
2020/02/06	6	218.08	2	216.25	218.50	4	7,667	0.05%
2020/02/05	7	214.79	1	217.00	212.00	6	7,839	0.08%
2020/02/04	2	217.50	6	216.00	218.00	-4	7,924	-0.05%
2020/02/03	1	212.00	5	211.70	213.00	-4	7,968	-0.05%
2020/01/31	1	218.00	0	0.00	218.00	1	7,991	0.01%
2020/01/30	6	218.17	61	218.80	214.50	-55	8,059	-0.68%
2020/01/20	0	0.00	2	229.75	230.50	-2	8,056	-0.02%
2020/01/17	7	228.79	0	0.00	228.50	7	8,283	0.08%
2020/01/16	1	225.50	11	225.41	230.00	-10	8,525	-0.12%
2020/01/15	7	228.57	4	227.88	227.50	3	8,850	0.03%
2020/01/14	6	232.42	4	235.13	232.00	2	8,760	0.02%
2020/01/13	5	230.60	5	230.80	232.50	0	8,660	0.00%
2020/01/10	2	227.00	17	226.03	227.50	-15	8,590	-0.17%
2020/01/09	7	226.43	17	227.18	227.50	-10	8,592	-0.12%
2020/01/08	12	218.92	31	222.10	220.50	-19	8,506	-0.22%
2020/01/07	10	217.75	12	217.63	218.00	-2	8,421	-0.02%
2020/01/06	15	210.87	8	211.13	211.00	7	8,327	0.08%
2020/01/03	10	216.80	2	215.50	215.50	8	8,285	0.10%
2020/01/02	8	221.13	0	0.00	222.50	8	8,241	0.10%
2019/12/31	5	220.30	0	0.00	219.00	5	8,229	0.06%
2019/12/30	23	222.70	26	223.06	222.00	-3	8,345	-0.04%
2019/12/27	18	226.08	22	226.57	227.00	-4	8,418	-0.05%
2019/12/26	8	220.75	2	220.50	221.00	6	8,396	0.07%
2019/12/25	7	219.14	5	219.10	219.00	2	8,478	0.02%
2019/12/24	14	216.18	4	217.25	216.00	10	8,542	0.12%
2019/12/23	6	214.08	14	215.50	216.00	-8	8,613	-0.09%
2019/12/20	45	213.08	20	212.18	212.50	25	8,530	0.29%
2019/12/19	6	224.25	6	225.50	225.50	0	8,167	0.00%
2019/12/18	16	232.28	3	229.00	229.00	13	8,064	0.16%
2019/12/17	2	235.25	2	237.75	238.00	0	8,016	0.00%
2019/12/16	0	0.00	6	233.08	235.00	-6	8,094	-0.07%
2019/12/13	6	233.33	12	235.50	229.00	-6	8,081	-0.07%
2019/12/12	5	229.70	3	229.83	230.50	2	7,986	0.03%
2019/12/11	4	229.00	24	229.15	230.00	-20	7,925	-0.25%
2019/12/10	2	225.50	5	226.90	227.50	-3	7,895	-0.04%
2019/12/09	6	225.08	16	225.88	225.50	-10	7,918	-0.13%
2019/12/06	13	221.46	8	223.38	220.00	5	7,926	0.06%
2019/12/05	7	220.21	7	220.93	221.50	0	7,959	0.00%
2019/12/04	24	216.92	0	0.00	216.00	24	8,053	0.30%
2019/12/03	3	219.17	2	221.25	219.50	1	8,081	0.01%
2019/12/02	5	220.40	0.5	220.00	220.50	4.5	8,211	0.05%
2019/11/29	21	223.07	3	224.50	223.50	18	8,238	0.22%
2019/11/28	16	225.50	6	225.08	223.50	10	8,490	0.12%
2019/11/27	20	226.33	5	228.50	227.00	15	8,658	0.17%
2019/11/26	14	227.68	7	227.57	225.50	7	8,872	0.08%
2019/11/25	13	230.04	12	229.83	227.00	1	8,839	0.01%
2019/11/22	20	228.88	46	231.46	237.50	-26	8,732	-0.30%
2019/11/21	7	214.57	4	215.63	216.00	3	8,336	0.04%
2019/11/20	2	217.00	6	219.08	218.00	-4	8,395	-0.05%
2019/11/19	1	217.00	1	217.00	219.00	0	8,436	0.00%
2019/11/18	0	0.00	1	213.00	214.50	-1	8,469	-0.01%
2019/11/15	10	211.75	1	212.51	212.50	9	8,602	0.10%
2019/11/14	4	217.00	3	216.17	216.50	1	8,682	0.01%
2019/11/13	25	217.88	19	218.95	216.00	6	8,689	0.07%
2019/11/12	4	213.63	4	215.00	216.00	0	8,610	0.00%
2019/11/11	1	209.00	8	209.13	208.50	-7	8,608	-0.08%
2019/11/08	5	212.10	2	213.50	212.00	3	8,645	0.03%
2019/11/07	4	218.38	8	217.25	215.00	-4	8,609	-0.05%
2019/11/06	4	213.88	9.3	214.55	214.50	-5.3	8,457	-0.06%
2019/11/05	5	214.50	8	216.38	219.00	-3	8,509	-0.04%
2019/11/04	7	208.14	24	209.48	209.00	-17	8,435	-0.20%
2019/11/01	6	200.42	18	201.36	202.00	-12	8,321	-0.14%
2019/10/31	2	198.00	6	198.25	196.00	-4	8,247	-0.05%
2019/10/30	4	194.00	13	195.62	196.50	-9	8,202	-0.11%
2019/10/29	18	192.92	1	192.50	192.50	17	8,153	0.21%
2019/10/28	10	197.30	6	196.83	195.50	4	8,093	0.05%
2019/10/25	17	199.74	1	196.50	196.00	16	7,976	0.20%
2019/10/24	15	204.63	12	207.33	208.00	3	7,783	0.04%
2019/10/23	10	198.95	31	199.06	204.50	-21	7,616	-0.28%
2019/10/21	1	186.00	1	187.00	186.50	0	7,455	0.00%
2019/10/18	5	188.70	12	189.50	187.50	-7	7,610	-0.09%
2019/10/17	1	186.50	10	187.15	188.00	-9	7,773	-0.12%
2019/10/16	2.1	184.14	19	184.47	183.50	-16.9	7,984	-0.21%
2019/10/15	3	183.50	2	183.50	183.00	1	8,179	0.01%
2019/10/14	1	185.00	2	185.75	185.50	-1	8,392	-0.01%
2019/10/09	4.1	181.77	0	0.00	181.00	4.1	8,577	0.05%
2019/10/08	15.1	187.67	0.2	187.50	187.00	14.9	8,728	0.17%
2019/10/07	7	189.71	14	189.86	188.50	-7	8,873	-0.08%
2019/10/04	10	190.35	3	190.50	191.00	7	8,924	0.08%
2019/10/03	6	187.25	11	188.77	190.00	-5	8,853	-0.06%
2019/10/02	1	185.50	5	186.20	187.00	-4	8,806	-0.05%
2019/10/01	5	183.00	5	183.80	184.50	0	8,797	0.00%
2019/09/27	2	177.50	11	180.18	178.00	-9	8,791	-0.10%
2019/09/26	20	183.88	1	182.00	182.00	19	8,861	0.21%
2019/09/25	2	184.27	4	185.88	186.00	-2	8,969	-0.02%
2019/09/24	3	184.83	3	185.00	184.50	0	9,037	0.00%
2019/09/23	4	184.50	5	185.50	184.00	-1	9,050	-0.01%
2019/09/20	4	186.25	0	0.00	185.00	4	9,078	0.04%
2019/09/19	7	189.57	8	189.44	189.00	-1	9,051	-0.01%
2019/09/18	1	187.00	14	188.46	186.50	-13	8,947	-0.15%
2019/09/17	7	185.29	2	186.28	186.50	5	8,943	0.06%
2019/09/16	5.1	183.93	2	184.75	185.50	3.1	8,984	0.03%
2019/09/12	12	187.83	3	188.67	187.50	9	9,027	0.10%
2019/09/11	2	187.03	4	187.63	188.00	-2	9,165	-0.02%
2019/09/10	1	184.00	29	185.02	184.00	-28	9,149	-0.31%
2019/09/09	6	187.83	1	187.00	187.00	5	9,104	0.05%
2019/09/06	9	190.50	19	190.39	189.50	-10	9,071	-0.11%
2019/09/05	11	187.50	17	187.97	188.50	-6	9,019	-0.07%
2019/09/04	12	185.83	21	186.43	186.00	-9	9,087	-0.10%
2019/09/03	5	190.10	3.2	188.61	188.50	1.8	9,090	0.02%
2019/09/02	7	193.79	20	192.25	193.00	-13	9,158	-0.14%
2019/08/30	40	187.61	18	187.92	186.00	22	9,151	0.24%
2019/08/29	42	181.19	37	180.38	181.00	5	8,927	0.06%
2019/08/28	18	172.86	21	172.95	174.50	-3	8,746	-0.03%
2019/08/27	5	172.50	1	172.00	170.50	4	8,712	0.05%
2019/08/26	4	169.63	0	0.00	169.00	4	8,721	0.05%
2019/08/23	3	175.00	8	174.81	174.00	-5	8,719	-0.06%
2019/08/22	9	173.44	9	173.94	172.50	0	8,672	0.00%
2019/08/21	9	171.22	2	173.00	171.50	7	8,625	0.08%
2019/08/20	19	172.66	19	173.71	174.50	0	8,606	0.00%
2019/08/19	6	170.58	34	172.29	173.00	-28	8,560	-0.33%
2019/08/16	2	164.50	4	165.88	165.00	-2	8,546	-0.02%
2019/08/15	5	160.40	1	163.00	162.50	4	8,671	0.05%
2019/08/14	3	164.17	9	164.28	163.50	-6	8,845	-0.07%
2019/08/13	12	161.79	1	162.00	161.00	11	8,901	0.12%
2019/08/12	14	165.93	15	166.97	166.00	-1	8,947	-0.01%
2019/08/08	24	164.48	19	162.61	165.00	5	8,953	0.06%
2019/08/07	52	166.23	30	162.30	163.50	22	8,903	0.25%
2019/08/06	8	154.13	5	155.00	157.00	3	8,777	0.03%
2019/08/05	35	159.13	4	158.50	157.00	31	8,765	0.35%
2019/08/02	2	163.25	13	163.85	164.50	-11	8,734	-0.13%
2019/08/01	3	165.67	2	167.25	168.00	1	8,738	0.01%
2019/07/31	4	165.88	1	165.50	166.00	3	8,810	0.03%
2019/07/30	1	168.00	12	170.21	167.00	-11	8,860	-0.12%
2019/07/29	2	171.25	0	0.00	171.00	2	8,840	0.02%
2019/07/26	1	170.00	2	171.25	171.00	-1	8,882	-0.01%
2019/07/25	5	171.30	9	173.44	172.50	-4	8,846	-0.05%
2019/07/24	16	172.09	3	172.00	171.50	13	8,753	0.15%
2019/07/23	34	173.60	32	174.36	174.00	2	8,664	0.02%
2019/07/22	20	172.20	9	173.22	174.50	11	8,548	0.13%
2019/07/19	17	169.41	15	169.50	172.00	2	8,467	0.02%
2019/07/18	30	164.33	33	164.39	163.00	-3	8,291	-0.04%
2019/07/17	28	172.18	1	174.50	171.00	27	8,060	0.33%
2019/07/16	30	180.83	7	180.43	178.00	23	7,826	0.29%
2019/07/15	2	178.50	6	179.33	180.00	-4	7,624	-0.05%
2019/07/12	20	175.00	6	174.50	173.50	14	7,482	0.19%
2019/07/11	22	183.25	15	182.73	183.00	7	7,361	0.10%
2019/07/10	5	174.80	6	175.50	175.00	-1	7,157	-0.01%
2019/07/09	1	172.00	1	172.50	172.00	0	7,129	0.00%
2019/07/08	8	173.50	3	173.33	172.50	5	7,125	0.07%
2019/07/05	2	174.50	18	173.92	176.00	-16	7,098	-0.23%
2019/07/04	4	176.00	3	177.00	175.50	1	7,094	0.01%
2019/07/03	9	178.17	12	178.04	175.50	-3	7,060	-0.04%
2019/07/02	13	185.85	10	188.30	185.00	3	6,959	0.04%
2019/07/01	11	190.00	5	190.00	190.00	6	6,733	0.09%
2019/06/28	1	171.50	4	173.38	173.00	-3	6,638	-0.05%
2019/06/27	4	169.38	11	170.09	169.50	-7	6,595	-0.11%
2019/06/26	4	166.25	0	0.00	167.00	4	6,590	0.06%
2019/06/25	0	0.00	1	169.50	168.00	-1	6,567	-0.02%
2019/06/21	2	170.75	7	170.86	170.50	-5	6,497	-0.08%
2019/06/20	5	168.30	2	170.00	170.00	3	6,423	0.05%
2019/06/19	7	171.07	18	171.47	171.00	-11	6,341	-0.17%
2019/06/18	18	162.81	0	0.00	161.00	18	6,157	0.29%
2019/06/17	4	163.00	2	163.25	162.50	2	6,143	0.03%
2019/06/14	1	164.00	2	162.75	164.00	-1	6,163	-0.02%
2019/06/13	8	163.25	9	163.89	163.00	-1	6,187	-0.02%
2019/06/12	4	163.50	13	164.19	165.50	-9	6,208	-0.14%
2019/06/11	3	159.00	3	160.17	160.50	0	6,097	0.00%
2019/06/10	3	156.83	20	157.50	159.50	-17	5,964	-0.28%
2019/06/06	27	153.76	1	156.50	149.50	26	5,840	0.45%
2019/06/05	4	166.00	6	165.50	166.00	-2	5,626	-0.04%
2019/06/04	10	165.60	3	167.17	162.00	7	5,611	0.12%
2019/06/03	2	162.75	2	164.75	164.00	0	5,555	0.00%
2019/05/31	1	167.50	7	166.36	167.50	-6	5,547	-0.11%
2019/05/30	7	163.43	4	164.00	163.00	3	5,429	0.06%
2019/05/29	3	161.83	37	160.16	164.00	-34	5,374	-0.63%
2019/05/28	2	163.25	12	163.33	162.00	-10	5,328	-0.19%
2019/05/27	12	164.88	15	163.10	163.50	-3	5,268	-0.06%
2019/05/24	11	165.82	5	165.50	165.00	6	5,269	0.11%
2019/05/23	8	168.13	2	169.50	167.00	6	5,178	0.12%
2019/05/22	13	177.65	17	178.65	178.00	-4	5,078	-0.08%
2019/05/21	10	171.40	27	174.30	173.50	-17	4,960	-0.34%
2019/05/20	11	181.32	5	181.10	180.00	6	4,779	0.13%
2019/05/17	25	187.54	6	185.67	187.50	19	4,750	0.40%
2019/05/16	25	196.96	9	195.17	195.00	16	4,829	0.33%
2019/05/15	10	198.95	0	0.00	200.50	10	4,841	0.21%
2019/05/14	4	197.88	96	198.56	202.50	-92	4,814	-1.91%
2019/05/13	28	202.57	1	199.00	200.00	27	4,775	0.57%
2019/05/10	26	212.50	2	219.50	211.00	24	4,720	0.51%
2019/05/09	8	220.88	20	218.75	217.50	-12	4,664	-0.26%
2019/05/08	8	216.13	3	217.00	217.00	5	4,657	0.11%
2019/05/07	6	214.25	106	218.38	221.50	-100	4,571	-2.19%	大賣/
2019/05/06	28	202.05	5	204.00	203.50	23	4,498	0.51%
2019/05/03	6	202.67	34	206.10	207.00	-28	4,588	-0.61%
2019/05/02	10	199.50	1	200.50	200.00	9	4,544	0.20%
2019/04/30	1	197.50	1	199.00	201.50	0	4,561	0.00%
2019/04/29	8	197.06	2	200.25	200.00	6	4,616	0.13%
2019/04/26	76	202.59	1	200.50	199.00	75	4,671	1.61%
2019/04/25	9	201.34	65	203.82	204.50	-56	4,648	-1.20%
2019/04/24	6	197.67	2	199.49	198.00	4	4,608	0.09%
2019/04/23	50	194.51	2	195.00	195.50	48	4,598	1.04%
2019/04/22	9	197.94	0	0.00	198.00	9	4,558	0.20%
2019/04/19	4	197.13	1	199.00	199.50	3	4,556	0.07%
2019/04/18	8	199.31	16	199.72	198.50	-8	4,523	-0.18%
2019/04/17	13	193.42	14	198.18	195.50	-1	4,502	-0.02%
2019/04/16	10	195.05	0	0.00	195.00	10	4,458	0.22%
2019/04/15	21	196.21	0	0.00	196.00	21	4,456	0.47%
2019/04/12	9	198.78	12	201.67	201.00	-3	4,424	-0.07%
2019/04/11	2	200.50	14	200.46	200.00	-12	4,447	-0.27%
2019/04/10	9	193.89	5	195.90	197.50	4	4,415	0.09%
2019/04/09	4	193.38	4	196.25	196.50	0	4,354	0.00%
2019/04/08	39	195.85	1	192.50	193.00	38	4,330	0.88%
2019/04/03	3	198.50	1	204.00	200.00	2	4,259	0.05%
2019/04/02	1	202.50	11	200.91	200.50	-10	4,247	-0.24%
2019/04/01	5	197.10	9	198.00	196.00	-4	4,218	-0.09%
2019/03/29	2	196.25	18	196.78	198.00	-16	4,173	-0.38%
2019/03/28	5	188.00	3	190.00	190.00	2	4,120	0.05%
2019/03/27	1	189.00	1	190.50	191.00	0	4,149	0.00%
2019/03/26	16	188.75	13	191.08	191.00	3	4,153	0.07%
2019/03/25	23	185.02	1	190.00	190.00	22	4,125	0.53%
2019/03/22	4	192.50	6	191.75	191.00	-2	4,112	-0.05%
2019/03/21	6	189.92	8	189.50	190.50	-2	4,078	-0.05%
2019/03/20	8	187.00	5	188.80	186.00	3	4,077	0.07%
2019/03/19	26	186.27	2	186.25	187.00	24	4,038	0.59%
2019/03/18	13	182.85	10	184.80	188.50	3	3,989	0.08%
2019/03/15	1	176.50	9	179.44	179.00	-8	3,934	-0.20%
2019/03/14	0	0.00	1	176.00	176.00	-1	3,816	-0.03%
2019/03/13	1	175.50	3	176.83	176.50	-2	3,830	-0.05%
2019/03/12	10	175.15	2	178.00	174.00	8	3,846	0.21%
2019/03/11	1	174.50	24	177.40	178.50	-23	3,934	-0.58%
2019/03/08	2	173.25	5	175.00	173.00	-3	3,996	-0.08%
2019/03/07	16	172.44	6	172.58	172.50	10	4,047	0.25%
2019/03/06	2	173.75	44	173.75	176.00	-42	4,063	-1.03%
2019/03/05	3	168.67	0	0.00	169.00	3	4,033	0.07%
2019/03/04	0	0.00	2	170.00	171.00	-2	4,053	-0.05%
2019/02/27	8	171.19	6	172.92	171.00	2	4,010	0.05%
2019/02/26	1	173.00	1	176.00	173.50	0	3,974	0.00%
2019/02/25	4	171.75	3	172.83	173.50	1	3,955	0.03%
2019/02/22	14	172.11	2	175.00	173.00	12	3,950	0.30%
2019/02/21	2	173.50	1	176.00	176.00	1	3,917	0.03%
2019/02/20	5	176.30	9	177.28	175.00	-4	3,891	-0.10%
2019/02/19	2	175.25	2	176.00	174.50	0	3,907	0.00%
2019/02/18	16	177.00	15	175.97	174.50	1	3,894	0.03%
2019/02/15	6	172.42	6	173.08	174.50	0	3,804	0.00%
2019/02/14	9	163.50	5	162.30	163.50	4	3,618	0.11%
2019/02/13	20	159.55	0	0.00	159.50	20	3,562	0.56%
2019/02/12	2	160.75	2	160.00	161.00	0	3,566	0.00%
2019/02/11	7	157.29	1	158.50	159.50	6	3,605	0.17%
2019/01/30	6	157.25	4	157.75	158.00	2	3,630	0.06%
2019/01/29	5	155.90	8	157.19	157.00	-3	3,716	-0.08%
2019/01/28	5	154.50	3	153.50	153.00	2	3,698	0.05%
2019/01/25	4	154.00	5	154.20	154.50	-1	3,735	-0.03%
2019/01/24	3	150.00	1	152.00	150.00	2	3,755	0.05%
2019/01/23	1	153.50	1	154.00	154.00	0	3,675	0.00%
2019/01/22	2	154.50	2	153.50	155.00	0	3,730	0.00%
2019/01/21	3	156.17	2.2	156.82	155.50	0.8	3,802	0.02%
2019/01/18	5	151.80	7	152.71	150.50	-2	3,791	-0.05%
2019/01/17	5	150.30	8	149.63	150.00	-3	3,804	-0.08%
2019/01/16	0	0.00	1	150.50	148.00	-1	3,837	-0.03%
2019/01/15	2	147.50	17	147.15	148.00	-15	3,818	-0.39%
2019/01/14	0	0.00	1	144.00	143.00	-1	3,823	-0.03%
2019/01/11	1	143.00	1	144.00	144.00	0	3,953	0.00%
2019/01/10	1	143.00	1	144.50	145.00	0	4,025	0.00%
2019/01/09	4	144.00	27	145.43	146.00	-23	4,044	-0.57%
2019/01/08	8	141.63	4	142.38	142.00	4	4,006	0.10%
2019/01/07	1	138.00	3	140.17	140.00	-2	3,988	-0.05%
2019/01/04	2	133.50	2	131.50	133.50	0	3,994	0.00%
2019/01/03	13	134.54	0	0.00	134.00	13	4,067	0.32%
2019/01/02	5	139.50	1	141.00	138.50	4	4,004	0.10%
2018/12/28	1	142.50	5	142.70	142.00	-4	4,086	-0.10%
2018/12/27	2	140.50	4	142.00	142.00	-2	4,145	-0.05%
2018/12/25	5	136.80	1	137.50	136.50	4	4,170	0.10%
2018/12/24	2	140.50	3	141.67	141.50	-1	4,188	-0.02%
2018/12/20	1	142.00	13	141.73	142.00	-12	4,272	-0.28%
2018/12/19	1	138.50	1	140.00	139.00	0	4,235	0.00%
2018/12/14	1	138.00	1	136.50	138.00	0	4,387	0.00%
2018/12/12	0	0.00	6	138.58	138.50	-6	4,429	-0.14%
2018/12/11	5	136.60	0	0.00	137.00	5	4,426	0.11%
2018/12/07	18	137.36	0	0.00	137.50	18	4,454	0.40%
2018/12/06	6	135.08	1	135.00	135.00	5	4,582	0.11%
2018/12/05	4	141.00	2	142.00	142.00	2	4,578	0.04%
2018/12/04	5	142.50	33	150.09	140.50	-28	4,575	-0.61%
2018/12/03	2	136.00	32	140.25	143.00	-30	4,547	-0.66%
2018/11/30	1	131.00	9	130.50	130.00	-8	4,588	-0.17%
2018/11/29	7	128.36	2	131.25	127.00	5	4,537	0.11%
2018/11/28	1	131.50	7	130.71	131.50	-6	4,467	-0.13%
2018/11/27	2	126.00	0	0.00	128.00	2	4,500	0.04%
2018/11/26	0	0.00	3	128.00	127.50	-3	4,500	-0.07%
2018/11/23	0	126.00	0	0.00	126.00	0	4,547	0.00%
2018/11/22	5	125.60	1	126.00	125.00	4	4,600	0.09%
2018/11/21	3	126.00	4	126.00	127.00	-1	4,624	-0.02%
2018/11/20	3	126.33	0	0.00	126.00	3	4,569	0.07%
2018/11/16	11	125.23	0	0.00	129.00	11	4,602	0.24%
2018/11/15	3	128.33	1	128.50	129.00	2	4,548	0.04%
2018/11/13	4	129.38	4	127.38	130.00	0	4,618	0.00%
2018/11/12	4	130.38	0	0.00	130.00	4	4,625	0.09%
2018/11/09	1	129.00	1	133.00	133.50	0	4,673	0.00%
2018/11/08	1	130.00	6	136.00	130.00	-5	4,681	-0.11%
2018/11/06	19	132.13	3	133.33	133.00	16	4,703	0.34%
2018/11/05	0	0.00	1	140.00	138.50	-1	4,703	-0.02%
2018/11/02	2	137.75	1	137.00	138.50	1	4,763	0.02%
2018/11/01	1	138.00	2	138.00	138.00	-1	4,898	-0.02%
2018/10/31	2	136.25	4	136.50	136.50	-2	4,860	-0.04%
2018/10/30	1	136.00	4	131.88	135.00	-3	4,816	-0.06%
2018/10/29	7	128.14	0	0.00	126.50	7	4,747	0.15%
2018/10/26	1	133.00	12	136.46	133.00	-11	4,656	-0.24%
2018/10/25	6	134.17	87	134.58	133.00	-81	4,619	-1.75%
2018/10/24	2	137.75	4	138.75	137.50	-2	4,550	-0.04%
2018/10/23	2	135.00	0	0.00	135.00	2	4,494	0.04%
2018/10/22	2	138.00	21	136.69	139.50	-19	4,501	-0.42%
2018/10/19	8	138.63	182	135.93	139.50	-174	4,467	-3.89%	大賣/鉅額交易
2018/10/18	2	133.75	16	135.69	134.50	-14	4,342	-0.32%
2018/10/17	1	133.00	4	132.75	132.00	-3	4,261	-0.07%
2018/10/16	3	128.33	2	126.50	127.00	1	4,233	0.02%
2018/10/15	3	128.50	4	128.00	129.00	-1	4,219	-0.02%
2018/10/12	3	127.33	4	126.38	127.00	-1	4,211	-0.02%
2018/10/11	5	123.60	1	123.50	123.50	4	4,213	0.09%
2018/10/09	1	136.00	1	134.00	137.00	0	4,134	0.00%
2018/10/08	39	139.58	5	134.50	133.00	34	4,119	0.83%
2018/10/05	10	142.00	3	141.17	143.00	7	4,043	0.17%
2018/10/04	7	142.71	1	145.50	146.00	6	4,007	0.15%
2018/10/03	30	143.75	0	0.00	142.50	30	3,975	0.75%
2018/10/02	35	144.94	0	0.00	144.00	35	3,976	0.88%
2018/10/01	20	147.13	0	0.00	147.50	20	3,960	0.50%
2018/09/28	0	0.00	5	150.70	151.00	-5	3,948	-0.13%
2018/09/27	1	148.00	0	0.00	148.00	1	3,901	0.03%
2018/09/26	21	146.38	0.1	151.00	146.00	20.9	3,892	0.54%
2018/09/25	59	146.93	0	0.00	147.00	59	3,883	1.52%
2018/09/21	0	0.00	19	152.11	153.50	-19	3,834	-0.50%
2018/09/20	6	147.42	0	0.00	147.50	6	3,765	0.16%
2018/09/19	4	148.00	1	149.00	149.00	3	3,766	0.08%
2018/09/18	7	147.64	1	151.00	148.50	6	3,743	0.16%
2018/09/17	4	147.63	0	0.00	147.50	4	3,712	0.11%
2018/09/14	3	149.00	0	0.00	150.00	3	3,720	0.08%
2018/09/13	6	148.50	1	148.50	150.00	5	3,719	0.13%
2018/09/12	69	147.51	0	0.00	146.00	69	3,674	1.88%
2018/09/11	11	156.45	14	158.11	158.50	-3	3,555	-0.08%
2018/09/10	0	0.00	2	155.75	156.50	-2	3,569	-0.06%
2018/09/07	7	154.21	10	158.05	154.50	-3	3,671	-0.08%
2018/09/06	1	154.50	82	153.58	153.50	-81	3,662	-2.21%
2018/09/05	0	0.00	4	147.50	147.00	-4	3,513	-0.11%
2018/09/04	7	145.14	0	0.00	145.00	7	3,489	0.20%
2018/09/03	12	147.46	0	0.00	147.00	12	3,492	0.34%
2018/08/31	11	149.95	0	0.00	150.50	11	3,446	0.32%
2018/08/30	11	150.59	0	0.00	151.50	11	3,506	0.31%
2018/08/29	6	151.67	15	152.17	153.50	-9	3,488	-0.26%
2018/08/28	0	0.00	22	154.07	155.00	-22	3,447	-0.64%
2018/08/27	2	150.50	2	150.00	151.00	0	3,404	0.00%
2018/08/24	27	147.61	0	0.00	147.00	27	3,415	0.79%
2018/08/23	6	149.33	0	0.00	152.00	6	3,429	0.17%
2018/08/22	2	150.00	0	0.00	151.50	2	3,426	0.06%
2018/08/21	2	151.25	4	153.13	152.00	-2	3,396	-0.06%
2018/08/17	0	0.00	1	151.00	149.50	-1	3,309	-0.03%
2018/08/16	2	147.00	0	0.00	149.00	2	3,296	0.06%
2018/08/15	25	151.04	1	150.00	150.00	24	3,262	0.74%
2018/08/14	11	153.59	5	157.60	155.00	6	3,210	0.19%
2018/08/13	15	154.67	1	153.00	155.00	14	3,127	0.45%
2018/08/10	2	158.50	30	158.72	159.00	-28	3,063	-0.91%
2018/08/09	1	154.50	2	155.00	154.50	-1	2,963	-0.03%
2018/08/08	6	151.75	18	149.94	152.00	-12	2,865	-0.42%
2018/08/07	16	141.94	0	0.00	142.00	16	2,678	0.60%
2018/08/06	1	144.50	2	145.00	145.00	-1	2,662	-0.04%
2018/08/03	14	142.68	0	0.00	143.00	14	2,683	0.52%
2018/08/02	8	142.06	0	0.00	143.00	8	2,725	0.29%
2018/08/01	19	144.74	0	0.00	143.50	19	2,812	0.68%
2018/07/31	0	0.00	2	146.50	148.00	-2	2,811	-0.07%
2018/07/30	0	0.00	3	146.50	146.50	-3	2,825	-0.11%
2018/07/27	3	147.50	5.3	148.09	146.50	-2.3	2,834	-0.08%
2018/07/26	2.2	143.77	1	145.50	144.50	1.2	2,811	0.04%
2018/07/23	4	141.50	1	143.50	143.00	3	2,802	0.11%
2018/07/20	1	141.50	4	144.88	143.00	-3	2,799	-0.11%
2018/07/19	0	0.00	12	144.13	144.50	-12	2,787	-0.43%
2018/07/18	2	140.25	4	141.25	144.00	-2	2,776	-0.07%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/13	1	134.50	0	0.00	134.00	1	2,764	0.04%
2018/07/11	2	135.00	2	138.50	138.50	0	2,745	0.00%
2018/07/10	2	139.00	4	140.25	140.00	-2	2,738	-0.07%
2018/07/09	10	139.00	0	0.00	138.00	10	2,720	0.37%
2018/07/06	0	0.00	1	138.00	137.00	-1	2,716	-0.04%
2018/07/05	1	136.00	4	138.38	136.50	-3	2,715	-0.11%
2018/07/04	0	138.50	1	139.00	138.50	-1	2,722	-0.04%
2018/07/02	2	136.50	1	136.50	135.50	1	2,752	0.04%
2018/06/26	1	138.50	21	136.17	139.50	-20	2,702	-0.74%
2018/06/22	1	137.50	1	138.00	136.50	0	2,729	0.00%
2018/06/20	0	0.00	1	140.50	140.50	-1	2,727	-0.04%
2018/06/19	12	138.13	3	138.50	141.50	9	2,798	0.32%
2018/06/15	3	143.83	1	145.50	146.00	2	2,775	0.07%
2018/06/14	9	148.44	9	151.17	145.00	0	2,643	0.00%
2018/06/13	0	0.00	1	146.00	146.00	-1	2,519	-0.04%
2018/06/12	3	141.50	0	0.00	143.50	3	2,577	0.12%
2018/06/11	2	145.25	1	146.50	145.00	1	2,586	0.04%
2018/06/08	2	144.75	3	146.00	145.50	-1	2,640	-0.04%
2018/06/07	3	146.50	4	147.00	147.00	-1	2,671	-0.04%
2018/06/06	3	141.33	7	141.86	142.00	-4	2,587	-0.15%
2018/06/05	1	136.50	1	139.00	139.00	0	2,547	0.00%
2018/06/04	3	136.17	0	0.00	137.50	3	2,620	0.11%
2018/06/01	22	137.95	4	138.00	137.00	18	2,647	0.68%
2018/05/31	1	133.00	1	135.50	135.50	0	2,658	0.00%
2018/05/29	1	135.50	0	0.00	136.00	1	2,617	0.04%
2018/05/28	0	0.00	1	137.50	138.00	-1	2,643	-0.04%
2018/05/25	0	0.00	1	138.00	137.00	-1	2,707	-0.04%
2018/05/24	1	134.00	0	0.00	136.00	1	2,736	0.04%
2018/05/23	1	136.50	1	138.00	136.50	0	2,829	0.00%
2018/05/18	2	137.25	2	137.25	135.50	0	2,913	0.00%
2018/05/17	1	138.50	2	139.25	138.00	-1	2,952	-0.03%
2018/05/16	0	0.00	2	138.25	138.00	-2	2,977	-0.07%
2018/05/14	2	137.25	0	0.00	137.00	2	3,256	0.06%
2018/05/11	2	135.50	3	136.50	136.50	-1	3,421	-0.03%
2018/05/10	2	133.50	1	133.50	133.50	1	3,648	0.03%
2018/05/09	1	133.50	5	131.70	133.50	-4	3,715	-0.11%
2018/05/08	10	121.60	0	0.00	122.00	10	3,738	0.27%
2018/05/07	12	122.00	0	0.00	121.50	12	3,762	0.32%
2018/05/04	0	0.00	2	124.75	125.00	-2	3,779	-0.05%
2018/05/03	2	122.00	1	122.00	122.00	1	3,828	0.03%
2018/05/02	1	124.50	0	0.00	124.50	1	3,842	0.03%
2018/04/27	0	0.00	9	125.00	125.00	-9	3,928	-0.23%
2018/04/26	11	123.95	1	124.00	124.00	10	3,971	0.25%
2018/04/24	1	123.50	1	124.50	124.50	0	4,190	0.00%
2018/04/23	1	125.00	1	125.00	126.00	0	4,232	0.00%
2018/04/19	1	128.00	1	127.50	128.00	0	4,526	0.00%
2018/04/18	1	125.00	0	0.00	125.50	1	4,468	0.02%
2018/04/16	3	126.17	0	0.00	126.00	3	4,443	0.07%
2018/04/11	2	129.00	0	0.00	129.00	2	4,447	0.04%
2018/04/09	0	0.00	3	130.17	130.50	-3	4,414	-0.07%
2018/04/03	1	129.00	0	0.00	128.50	1	4,376	0.02%
2018/03/29	0	0.00	2	133.25	132.00	-2	4,350	-0.05%
2018/03/28	8	130.75	0	0.00	129.50	8	4,305	0.19%
2018/03/27	1	135.00	1	136.00	135.50	0	4,255	0.00%
2018/03/26	2	134.50	5	134.40	135.00	-3	4,247	-0.07%
2018/03/23	1	133.00	0	0.00	133.00	1	4,234	0.02%
2018/03/22	2	135.50	7	139.14	136.50	-5	4,206	-0.12%
2018/03/21	1	134.50	0.1	133.00	134.00	0.9	4,093	0.02%
2018/03/20	3	135.67	1	135.50	135.50	2	4,060	0.05%
2018/03/19	2	137.25	1	138.50	138.00	1	4,056	0.02%
2018/03/16	2	138.25	2.1	139.93	139.50	-0.1	4,042	0.00%
2018/03/15	1	138.50	4	138.00	138.00	-3	3,958	-0.08%
2018/03/14	2	137.75	8	137.63	138.50	-6	3,920	-0.15%
2018/03/13	3	134.83	11	134.14	135.00	-8	3,844	-0.21%
2018/03/12	0	0.00	2	132.50	131.50	-2	3,796	-0.05%
2018/03/09	2	130.50	2	130.75	131.00	0	3,800	0.00%
2018/03/08	3	130.83	9	132.11	130.00	-6	3,808	-0.16%
2018/03/07	3	128.67	4	129.50	129.00	-1	3,724	-0.03%
2018/03/06	0	0.00	12	129.71	129.50	-12	3,725	-0.32%
2018/03/05	0	0.00	1	127.50	128.00	-1	3,738	-0.03%
2018/03/02	1	125.50	1	128.50	128.50	0	3,629	0.00%
2018/03/01	1	125.50	4	128.75	128.00	-3	3,608	-0.08%
2018/02/27	9	127.89	2	128.50	126.50	7	3,574	0.20%
2018/02/26	2	128.75	9.1	129.55	129.00	-7.1	3,518	-0.20%
2018/02/23	2	126.50	0	0.00	127.50	2	3,511	0.06%
2018/02/22	6	125.83	4.4	126.79	126.00	1.6	3,499	0.05%
2018/02/21	4	122.63	2	125.50	125.50	2	3,441	0.06%
2018/02/12	1	121.50	0	0.00	121.00	1	3,403	0.03%
2018/02/09	3	118.17	1	121.00	121.00	2	3,385	0.06%
2018/02/08	1	120.50	0	0.00	122.00	1	3,330	0.03%
2018/02/07	9	122.56	0	0.00	121.50	9	3,289	0.27%
2018/02/06	4	123.63	0	0.00	124.50	4	3,121	0.13%
2018/02/05	3	129.33	7.1	130.65	131.00	-4.1	2,986	-0.14%
2018/02/02	1.1	129.96	26.2	128.91	130.50	-25.1	2,839	-0.88%
2018/02/01	4	122.38	2	124.00	122.50	2	2,601	0.08%
2018/01/31	1	122.50	6	124.92	122.50	-5	2,555	-0.20%
2018/01/30	4	121.75	1	122.00	122.00	3	2,420	0.12%
2018/01/29	2	123.25	2	126.75	124.00	0	2,375	0.00%
2018/01/26	1	121.00	1	124.00	125.50	0	2,320	0.00%
2018/01/25	2	122.50	1	123.00	123.00	1	2,243	0.04%
2018/01/23	0	0.00	2	124.75	125.00	-2	2,172	-0.09%
2018/01/19	3.1	124.49	1	130.50	123.50	2.1	2,076	0.10%
2018/01/18	1	128.00	7	129.36	128.00	-6	1,964	-0.31%
2018/01/17	0	0.00	1.1	127.36	126.50	-1.1	1,851	-0.06%
2018/01/16	7	127.79	5	129.70	126.00	2	1,780	0.11%
2018/01/15	3	120.67	7	120.57	120.50	-4	1,547	-0.26%
2018/01/08	0	0.00	4	117.75	116.00	-4	1,453	-0.28%
2018/01/05	1	117.00	2	118.50	117.50	-1	1,443	-0.07%
2018/01/02	0	0.00	2	115.00	115.00	-2	1,427	-0.14%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－2024/04/01

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

永豐金-敦南券商分點個股進出
永豐金-敦南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

永豐金-敦南 券商分點個股進出 永豐金-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析