聯詠 (3034)-合庫券商分點個股進出

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
634
漲跌
▲18
漲幅
+2.92%
成交量
4,624張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/03	0.1	628.18	2.1	632.24	634.00	-2	5,730	-0.04%
2024/05/02	2.1	608.76	2	616.00	616.00	0.1	5,686	0.00%
2024/04/30	1	618.00	1.3	620.15	618.00	-0.3	5,640	-0.01%
2024/04/29	4	619.00	49.3	621.95	625.00	-45.3	5,641	-0.80%
2024/04/26	0	0.00	2.4	606.70	603.00	-2.4	5,594	-0.04%
2024/04/25	3	599.06	1	602.00	597.00	2	5,590	0.04%
2024/04/24	1	590.00	3.1	599.77	601.00	-2.1	5,585	-0.04%
2024/04/23	6.1	576.15	3.3	577.95	583.00	2.7	5,663	0.05%
2024/04/22	16.7	579.58	30.1	574.68	574.00	-13.4	5,682	-0.24%
2024/04/19	13.2	594.63	0.1	592.00	588.00	13.1	5,753	0.23%
2024/04/18	0.1	615.00	0.2	620.67	615.00	-0.1	5,712	0.00%
2024/04/17	2	615.00	17.3	620.10	621.00	-15.3	5,682	-0.27%
2024/04/16	20.1	607.01	3.6	608.35	602.00	16.5	5,653	0.29%
2024/04/15	2.2	619.88	4.1	621.34	618.00	-1.9	5,615	-0.03%
2024/04/12	7	634.68	6.1	630.59	630.00	1	5,612	0.02%
2024/04/11	0.1	612.00	2.1	611.91	615.00	-2.1	5,546	-0.04%
2024/04/10	1.1	607.08	6.3	608.32	606.00	-5.2	5,528	-0.09%
2024/04/09	50	594.26	3	595.00	596.00	47	5,510	0.85%
2024/04/08	26	593.65	0	0.00	591.00	26	5,484	0.47%
2024/04/03	1.1	593.95	0	0.00	596.00	1.1	5,469	0.02%
2024/04/02	2.1	590.10	8.1	591.52	594.00	-6.1	5,465	-0.11%
2024/04/01	1	592.00	0	0.00	589.00	1	5,470	0.02%
2024/03/29	1	599.00	17.1	603.25	604.00	-16.1	5,439	-0.30%
2024/03/28	1	589.00	0.1	591.00	589.00	1	5,347	0.02%
2024/03/27	0	0.00	1	588.00	591.00	-1	5,350	-0.02%
2024/03/26	1.4	578.30	1.4	580.53	583.00	0	5,435	0.00%
2024/03/25	2.1	587.22	2	590.50	589.00	0.1	5,432	0.00%
2024/03/22	26.1	589.95	9	593.56	594.00	17.1	5,462	0.31%
2024/03/21	33	596.70	0	0.00	596.00	33	5,462	0.60%
2024/03/20	3.1	605.91	5.1	611.35	595.00	-2	5,459	-0.04%
2024/03/19	2	597.00	9	596.44	596.00	-7	5,427	-0.13%
2024/03/18	4	595.50	9.1	601.65	605.00	-5.1	5,375	-0.09%
2024/03/15	1.1	570.59	0.1	576.04	570.00	1	5,260	0.02%
2024/03/14	8.5	574.57	4	574.00	576.00	4.5	5,232	0.09%
2024/03/13	7.2	585.74	1	585.04	584.00	6.2	5,167	0.12%
2024/03/12	0.1	587.00	2.1	590.34	594.00	-2	5,090	-0.04%
2024/03/11	7.2	581.19	1	585.00	582.00	6.2	5,075	0.12%
2024/03/08	16.5	607.48	7.2	609.31	592.00	9.3	5,034	0.19%
2024/03/07	3.4	590.96	20.1	591.68	598.00	-16.8	4,848	-0.35%
2024/03/06	20.3	590.03	4	590.75	594.00	16.3	4,762	0.34%
2024/03/05	2.2	590.46	2	591.50	593.00	0.2	4,723	0.00%
2024/03/04	8.3	595.32	0.1	593.00	592.00	8.3	4,737	0.17%
2024/03/01	28.1	606.92	4.1	607.27	599.00	24	4,684	0.51%
2024/02/29	4	599.00	1.1	600.54	601.00	2.9	4,678	0.06%
2024/02/27	3.1	595.06	20.3	603.92	605.00	-17.2	4,587	-0.37%
2024/02/26	0.1	582.49	4.3	587.63	584.00	-4.2	4,417	-0.10%
2024/02/23	24.4	586.85	13	588.77	580.00	11.4	4,406	0.26%
2024/02/22	17	575.65	18.1	577.48	584.00	-1.1	4,351	-0.03%
2024/02/21	14.7	570.81	4.4	571.14	569.00	10.4	4,296	0.24%
2024/02/20	9.2	586.47	338.7	596.39	587.00	-329.6	4,234	-7.78%	大賣/鉅額交易
2024/02/19	4.1	533.98	13.5	537.86	550.00	-9.4	4,004	-0.24%
2024/02/16	0.1	507.00	0	0.00	514.00	0.1	3,854	0.00%
2024/02/15	2	500.00	2.4	506.54	506.00	-0.4	3,843	-0.01%
2024/02/05	6.4	497.04	3.1	501.34	506.00	3.4	3,779	0.09%
2024/02/01	0	0.00	3	511.67	515.00	-3	3,753	-0.08%
2024/01/31	2.1	506.00	2.1	509.38	511.00	0	3,915	0.00%
2024/01/30	3.2	511.67	10.1	509.90	508.00	-6.9	3,942	-0.17%
2024/01/29	1	515.00	0	0.00	520.00	1	3,997	0.03%
2024/01/26	3	516.33	5.1	518.22	520.00	-2.1	4,039	-0.05%
2024/01/25	0	525.29	76	525.70	528.00	-76	4,121	-1.84%
2024/01/24	0	522.00	0.2	523.00	526.00	-0.2	4,273	0.00%
2024/01/23	1.2	522.03	16.2	524.60	523.00	-15	4,352	-0.34%
2024/01/22	0.1	515.00	130.1	514.16	518.00	-130	4,469	-2.91%	大賣/鉅額交易
2024/01/19	2	511.50	1	513.07	515.00	1	4,453	0.02%
2024/01/18	0	0.00	1	508.00	513.00	-1	4,453	-0.02%
2024/01/17	5.2	512.24	1	510.00	511.00	4.2	4,449	0.09%
2024/01/16	3.1	531.66	321	531.38	533.00	-317.9	4,326	-7.35%	大賣/鉅額交易
2024/01/15	1.2	528.85	198.5	528.72	534.00	-197.2	4,300	-4.59%	大賣/鉅額交易
2024/01/12	1	505.00	724.2	505.85	510.00	-723.2	4,195	-17.24%	大賣/鉅額交易
2024/01/11	0	0.00	39	502.41	502.00	-39	4,163	-0.94%
2024/01/10	0.1	499.53	136.1	496.86	502.00	-136	4,206	-3.23%	大賣/鉅額交易
2024/01/09	1	499.00	342	500.81	500.00	-341	4,215	-8.09%	大賣/鉅額交易
2024/01/08	21	499.69	221	499.44	500.00	-200	4,202	-4.76%	大賣/鉅額交易
2024/01/05	6	490.35	2	489.50	490.00	4	4,174	0.10%
2024/01/04	1.4	496.62	8	495.06	495.00	-6.6	4,149	-0.16%
2024/01/03	53.1	499.67	1.5	502.75	499.50	51.6	4,169	1.24%
2024/01/02	0	0.00	111.1	513.38	510.00	-111.1	4,174	-2.66%	大賣/鉅額交易
2023/12/29	0	514.00	3	515.67	517.00	-3	4,184	-0.07%
2023/12/28	0	0.00	10	510.10	510.00	-10	4,190	-0.24%
2023/12/27	3	509.33	10.6	510.00	511.00	-7.6	4,209	-0.18%
2023/12/26	0	0.00	7	509.14	510.00	-7	4,208	-0.17%
2023/12/25	1.2	502.13	0.4	505.17	504.00	0.8	4,266	0.02%
2023/12/22	0.1	505.00	4	501.88	506.00	-4	4,297	-0.09%
2023/12/21	19.1	497.57	2	493.25	494.50	17.1	4,277	0.40%
2023/12/20	1.1	513.01	0	0.00	514.00	1.1	4,182	0.03%
2023/12/19	0	510.00	0	0.00	510.00	0	4,139	0.00%
2023/12/18	0	0.00	1.2	521.72	519.00	-1.2	4,103	-0.03%
2023/12/15	0.1	514.58	19	516.95	515.00	-18.9	4,107	-0.46%
2023/12/14	2	514.00	1	516.00	516.00	1	4,117	0.02%
2023/12/13	0.1	513.89	0	0.00	517.00	0.1	4,121	0.00%
2023/12/12	0	0.00	1.2	512.17	514.00	-1.2	4,211	-0.03%
2023/12/11	0.1	506.16	1	507.00	510.00	-0.9	4,255	-0.02%
2023/12/08	0	0.00	0.3	510.00	508.00	-0.3	4,290	-0.01%
2023/12/07	0.1	505.00	0	506.00	509.00	0.1	4,317	0.00%
2023/12/06	0	0.00	13	510.99	511.00	-13	4,337	-0.30%
2023/12/05	0.2	504.77	0	0.00	503.00	0.2	4,352	0.00%
2023/12/04	0	511.00	6	513.33	514.00	-6	4,355	-0.14%
2023/12/01	1.3	512.74	15	510.80	510.00	-13.7	4,355	-0.32%
2023/11/30	1.1	505.29	0.2	508.94	511.00	0.9	4,405	0.02%
2023/11/29	0	0.00	3.3	511.30	512.00	-3.3	4,390	-0.07%
2023/11/28	2	501.50	5	502.00	502.00	-3	4,341	-0.07%
2023/11/27	1	507.15	4.1	510.88	503.00	-3.1	4,321	-0.07%
2023/11/24	0	499.00	1.3	499.46	500.00	-1.3	4,229	-0.03%
2023/11/23	0	497.50	0	0.00	496.00	0	4,216	0.00%
2023/11/22	10.2	494.50	3	497.81	499.00	7.2	4,209	0.17%
2023/11/21	0.5	492.57	16.1	495.46	492.50	-15.7	4,203	-0.37%
2023/11/20	0.1	496.79	0.7	489.94	491.50	-0.6	4,188	-0.01%
2023/11/17	0	491.50	20	494.33	495.00	-20	4,146	-0.48%
2023/11/16	3	485.95	0.1	484.44	485.00	3	4,126	0.07%
2023/11/15	1.1	492.14	19.1	495.42	491.50	-18	4,129	-0.44%
2023/11/14	1	489.50	51	488.61	489.00	-50	4,123	-1.21%
2023/11/13	1	489.92	15	487.63	487.50	-14	4,126	-0.34%
2023/11/10	2.1	483.91	78	478.59	481.50	-75.9	4,149	-1.83%
2023/11/09	2	481.26	1.2	481.82	483.00	0.8	4,136	0.02%
2023/11/08	24.3	474.90	5	476.18	477.50	19.3	4,101	0.47%
2023/11/07	1	500.82	21.3	496.94	499.00	-20.3	3,946	-0.51%
2023/11/06	3.2	490.45	46.2	495.20	496.00	-43	3,928	-1.09%
2023/11/03	2.5	481.74	5.6	482.22	478.00	-3.1	3,984	-0.08%
2023/11/02	7.1	481.76	76.7	475.28	485.00	-69.6	3,998	-1.74%
2023/11/01	13	466.99	88.3	468.58	470.00	-75.3	3,903	-1.93%
2023/10/31	4.1	452.15	1	455.00	454.50	3.1	3,765	0.08%
2023/10/30	8.2	451.70	28.3	448.68	452.00	-20.1	3,723	-0.54%
2023/10/26	4.1	427.91	3	430.83	429.50	1.1	3,737	0.03%
2023/10/25	4	435.74	4.2	437.34	435.50	-0.1	3,729	0.00%
2023/10/24	0	0.00	0.1	429.50	429.50	-0.1	3,730	0.00%
2023/10/23	5	435.31	6.4	433.25	430.50	-1.4	3,741	-0.04%
2023/10/20	3.1	437.00	2	438.00	440.00	1.1	3,732	0.03%
2023/10/19	0	0.00	21	436.67	438.50	-21	3,726	-0.56%
2023/10/18	4	433.88	10.2	435.86	436.00	-6.2	3,727	-0.17%
2023/10/17	0	0.00	1	430.00	430.00	-1	3,696	-0.03%
2023/10/16	4.1	432.36	0	0.00	431.50	4.1	3,725	0.11%
2023/10/13	0	435.07	6.3	436.46	436.50	-6.2	3,751	-0.17%
2023/10/12	6.2	433.86	1	432.00	432.00	5.2	3,779	0.14%
2023/10/11	0.1	437.93	5.1	437.53	437.00	-5	3,800	-0.13%
2023/10/06	5	432.12	0	0.00	431.50	5	3,805	0.13%
2023/10/05	2	439.48	1	440.50	440.50	1	3,818	0.03%
2023/10/04	0	425.00	0.2	428.00	431.50	-0.2	3,940	-0.01%
2023/10/03	0	433.98	0.2	436.50	431.00	-0.2	4,018	0.00%
2023/10/02	0	0.00	0.2	428.00	428.00	-0.2	4,057	0.00%
2023/09/28	3.4	423.42	0	0.00	423.00	3.4	4,132	0.08%
2023/09/27	1	423.00	2	427.14	429.50	-1	4,124	-0.03%
2023/09/26	2.6	428.38	1	427.50	427.00	1.6	4,171	0.04%
2023/09/25	1.1	440.31	1.3	439.96	440.00	-0.2	4,230	0.00%
2023/09/22	1.3	434.23	26	433.96	437.50	-24.7	4,408	-0.56%
2023/09/21	1.1	425.80	1	433.00	433.00	0.1	4,432	0.00%
2023/09/20	2.5	438.20	4.1	433.72	431.50	-1.6	4,435	-0.04%
2023/09/19	3.1	439.54	2	439.50	445.50	1.1	4,420	0.02%
2023/09/18	3.7	451.38	1	448.00	447.50	2.7	4,366	0.06%
2023/09/15	5.2	458.04	137.6	456.75	464.00	-132.4	4,354	-3.04%	大賣/鉅額交易
2023/09/14	1	440.97	276.2	443.23	449.50	-275.2	4,251	-6.47%	大賣/鉅額交易
2023/09/13	3	437.99	192.7	436.23	438.50	-189.6	4,220	-4.49%	大賣/鉅額交易
2023/09/12	0	0.00	82	429.79	434.00	-82	4,251	-1.93%
2023/09/11	4.3	429.90	61.1	430.01	428.50	-56.8	4,290	-1.32%
2023/09/08	0.1	422.00	6	424.92	427.50	-5.9	4,306	-0.14%
2023/09/07	2.2	427.28	92	426.91	427.00	-89.9	4,318	-2.08%
2023/09/06	15.2	423.51	10.1	425.62	425.00	5.1	4,323	0.12%
2023/09/05	7	420.61	9	419.56	422.00	-2	4,359	-0.04%
2023/09/04	6.1	410.98	6.4	408.66	410.50	-0.3	4,345	-0.01%
2023/09/01	0	0.00	2.1	403.74	403.00	-2.1	4,384	-0.05%
2023/08/30	0	398.00	0	0.00	397.00	0	4,432	0.00%
2023/08/28	0	0.00	2	394.75	393.50	-2	4,499	-0.04%
2023/08/25	1.1	391.61	5	393.40	392.50	-3.9	4,561	-0.09%
2023/08/24	0.1	391.00	4.1	390.13	390.00	-4	4,589	-0.09%
2023/08/23	0	384.00	0	0.00	385.00	0	4,611	0.00%
2023/08/22	2	382.00	0.1	386.00	382.50	1.9	4,647	0.04%
2023/08/21	2.5	382.05	0.1	383.50	381.50	2.4	4,705	0.05%
2023/08/18	0.5	388.50	1	387.00	386.00	-0.5	4,698	-0.01%
2023/08/17	1.2	385.18	0	0.00	388.50	1.2	4,666	0.02%
2023/08/16	2.2	389.62	0	0.00	389.50	2.2	4,668	0.05%
2023/08/15	1.1	391.17	0	0.00	390.00	1.1	4,641	0.02%
2023/08/14	7	388.72	1.1	390.90	390.50	5.9	4,662	0.13%
2023/08/11	3	396.50	5	398.30	395.00	-2	4,734	-0.04%
2023/08/10	2.3	394.62	1	395.50	393.50	1.3	4,734	0.03%
2023/08/09	12.6	400.33	5.1	404.74	397.00	7.5	4,776	0.16%
2023/08/08	2	416.25	2	419.75	417.50	0	4,665	0.00%
2023/08/07	4	426.48	5.4	426.76	427.50	-1.4	4,666	-0.03%
2023/08/04	6.1	426.75	2	426.00	425.00	4.1	4,827	0.08%
2023/08/02	36.2	433.60	11	436.82	432.00	25.2	4,873	0.52%
2023/08/01	1	436.04	50.1	434.97	437.00	-49.1	4,858	-1.01%
2023/07/31	5.1	431.36	7	429.71	424.00	-1.9	4,766	-0.04%
2023/07/28	0	413.50	2	413.25	416.50	-2	4,695	-0.04%
2023/07/27	1.1	407.05	11	412.32	415.00	-9.9	4,685	-0.21%
2023/07/26	1	407.01	7	412.14	406.50	-6	4,686	-0.13%
2023/07/25	1.1	410.51	4	412.00	408.00	-2.9	4,725	-0.06%
2023/07/24	0.1	409.27	0	0.00	405.50	0.1	4,766	0.00%
2023/07/21	4.2	403.17	0	0.00	408.00	4.2	4,817	0.09%
2023/07/20	0.2	407.77	2	408.00	409.50	-1.8	4,892	-0.04%
2023/07/19	9	409.39	11	411.77	404.50	-2	4,897	-0.04%
2023/07/18	6	410.00	11.5	413.01	410.00	-5.5	4,879	-0.11%
2023/07/17	10.1	407.60	0	0.00	406.00	10.1	4,856	0.21%
2023/07/14	3	409.34	24.5	410.03	409.00	-21.5	4,847	-0.44%
2023/07/13	3.1	399.45	4	398.88	399.00	-0.9	4,821	-0.02%
2023/07/12	306.1	394.16	22	394.98	394.50	284.1	4,776	5.95%	大買/鉅額交易
2023/07/11	17.4	398.09	1.5	402.75	397.00	16	4,752	0.34%
2023/07/10	125.2	434.14	4	435.04	430.50	121.2	4,636	2.61%	大買/鉅額交易
2023/07/07	14.2	430.94	5.1	436.40	435.50	9.1	4,596	0.20%
2023/07/06	27	434.04	4	438.50	435.50	23	4,631	0.50%
2023/07/05	76	439.53	15	436.80	438.50	61	4,588	1.33%
2023/07/04	16	432.63	21	436.00	440.50	-5	4,554	-0.11%
2023/07/03	6.2	421.08	7	424.72	425.00	-0.8	4,576	-0.02%
2023/06/30	251.2	426.92	3.1	427.65	426.50	248.1	4,613	5.38%	大買/鉅額交易
2023/06/29	3.6	457.19	0.2	462.50	456.00	3.4	4,464	0.08%
2023/06/28	6	452.67	8	457.75	459.00	-2	4,539	-0.04%
2023/06/27	3.1	451.49	6.2	456.36	452.00	-3.1	4,546	-0.07%
2023/06/26	4.2	452.80	0	0.00	450.00	4.2	4,538	0.09%
2023/06/21	2.1	443.24	2.1	446.81	450.00	0	4,571	0.00%
2023/06/20	6.1	451.25	0	0.00	449.00	6.1	4,565	0.13%
2023/06/19	7.1	453.56	6.5	457.85	455.00	0.6	4,597	0.01%
2023/06/16	1	452.00	27	455.63	458.00	-26	4,555	-0.57%
2023/06/15	42.4	450.43	0.3	450.83	450.00	42.1	4,510	0.93%
2023/06/14	1.2	461.01	0	0.00	460.50	1.2	4,536	0.03%
2023/06/13	3	460.00	6.6	464.91	466.50	-3.6	4,576	-0.08%
2023/06/12	41.5	456.99	5.9	457.01	455.00	35.6	4,620	0.77%
2023/06/09	3.1	462.52	13.7	462.05	463.00	-10.7	4,615	-0.23%
2023/06/08	3.2	454.37	4.2	452.75	455.50	-0.9	4,603	-0.02%
2023/06/07	2.1	453.71	10.1	453.06	456.00	-8	4,617	-0.17%
2023/06/06	0.1	437.50	4	442.50	444.50	-3.9	4,589	-0.08%
2023/06/05	6.3	434.43	15.1	438.13	438.00	-8.8	4,618	-0.19%
2023/06/02	5.1	427.03	15	429.93	431.00	-9.9	4,652	-0.21%
2023/06/01	94.1	421.78	1	425.00	424.00	93.1	4,710	1.98%
2023/05/31	74.1	425.65	4	425.25	425.50	70.1	4,726	1.48%
2023/05/30	10.1	416.71	2	422.00	423.50	8.1	4,722	0.17%
2023/05/29	1.1	423.81	0	423.00	423.50	1	4,777	0.02%
2023/05/26	0.1	418.00	10.1	418.79	416.50	-10.1	4,888	-0.21%
2023/05/25	8.1	414.40	7	417.36	414.00	1.1	4,933	0.02%
2023/05/24	226.1	405.42	2.1	406.93	407.50	224	4,964	4.51%	大買/鉅額交易
2023/05/23	36	408.91	3	409.50	409.00	33	5,055	0.65%
2023/05/22	3.1	408.60	3	411.00	408.00	0.1	5,111	0.00%
2023/05/19	8	407.50	8	408.00	407.00	0	5,133	0.00%
2023/05/18	3.4	406.60	3.2	407.78	407.50	0.2	5,180	0.00%
2023/05/17	146.1	401.28	0	0.00	400.50	146.1	5,247	2.78%	大買/鉅額交易
2023/05/16	0	0.00	0	408.00	406.00	0	5,300	0.00%
2023/05/15	71.5	399.08	1.1	399.18	400.50	70.4	5,331	1.32%
2023/05/12	2.1	409.30	0.4	411.00	411.00	1.7	5,327	0.03%
2023/05/11	2.1	420.47	0	0.00	415.50	2.1	5,384	0.04%
2023/05/10	9.3	431.05	7.2	437.88	424.00	2.1	5,638	0.04%
2023/05/09	5.2	417.69	3	418.50	417.00	2.2	5,570	0.04%
2023/05/08	1	433.00	0	0.00	429.00	1	5,560	0.02%
2023/05/05	0	427.00	0.1	427.50	428.00	-0.1	5,614	0.00%
2023/05/04	75.1	424.41	0	0.00	423.00	75.1	5,719	1.31%
2023/05/03	0.1	424.67	1	424.00	426.50	-0.9	5,811	-0.02%
2023/05/02	7	426.71	1	426.50	425.50	6	5,948	0.10%
2023/04/28	25	416.16	1.4	419.64	418.50	23.6	6,018	0.39%
2023/04/27	1.2	410.83	1.2	414.71	410.50	0	5,989	0.00%
2023/04/26	3.3	402.56	76	403.39	412.00	-72.7	5,961	-1.22%
2023/04/25	6.6	420.26	5	425.70	409.00	1.6	5,953	0.03%
2023/04/24	16	441.64	40.1	437.52	438.50	-24	5,936	-0.40%
2023/04/21	2.2	439.13	26	443.90	436.00	-23.8	5,995	-0.40%
2023/04/20	0.2	445.31	70	448.91	445.00	-69.8	6,097	-1.15%
2023/04/19	0.1	453.00	82.1	451.56	450.00	-82.1	6,218	-1.32%
2023/04/18	1	452.00	2	454.50	451.00	-1	6,330	-0.02%
2023/04/17	13	457.99	60	458.13	458.00	-47	6,416	-0.73%
2023/04/14	1.1	459.21	91.2	453.73	459.00	-90.1	6,532	-1.38%
2023/04/13	2.1	451.94	0.1	450.50	450.00	2	6,666	0.03%
2023/04/12	22.1	457.73	112.1	458.19	455.50	-90	6,683	-1.35%	大賣/
2023/04/11	2.2	462.59	23.4	461.63	463.50	-21.2	6,689	-0.32%
2023/04/10	2.2	446.11	79	447.78	447.50	-76.8	6,669	-1.15%
2023/04/07	0.1	438.00	34.4	440.21	439.00	-34.3	6,821	-0.50%
2023/04/06	6.1	436.88	94	437.90	435.50	-87.9	6,817	-1.29%
2023/03/31	2.2	425.75	3	426.33	431.50	-0.8	6,737	-0.01%
2023/03/30	0	413.50	2	415.25	415.00	-2	6,736	-0.03%
2023/03/29	15.3	412.88	13	418.62	414.00	2.3	6,812	0.03%
2023/03/28	0	0.00	1	425.50	425.50	-1	6,860	-0.01%
2023/03/27	1.1	431.11	1	431.50	430.50	0.1	7,005	0.00%
2023/03/24	31	436.06	62.1	434.64	436.50	-31.1	7,142	-0.43%
2023/03/23	1	431.53	16	431.94	433.00	-15	7,147	-0.21%
2023/03/22	2	431.50	85.1	431.00	430.50	-83.1	7,172	-1.16%
2023/03/21	0.1	430.50	50	431.13	429.00	-50	7,141	-0.70%
2023/03/20	1.1	430.04	17.1	431.50	430.00	-15.9	7,158	-0.22%
2023/03/17	1.1	423.77	4.3	428.07	434.50	-3.2	7,157	-0.04%
2023/03/16	8.2	411.39	5.1	414.46	417.50	3.1	7,136	0.04%
2023/03/15	4.1	427.72	38	432.91	418.00	-33.9	7,188	-0.47%
2023/03/14	1.2	420.33	0	0.00	420.00	1.2	7,204	0.02%
2023/03/13	19.1	420.73	17.1	423.48	428.00	2	7,234	0.03%
2023/03/10	14.2	423.36	2.1	425.10	424.00	12.1	7,206	0.17%
2023/03/09	2	429.75	79.2	430.95	428.00	-77.2	7,205	-1.07%
2023/03/08	1.1	424.29	0.2	424.50	429.50	1	7,242	0.01%
2023/03/07	6.1	428.67	64.6	426.16	430.50	-58.5	7,206	-0.81%
2023/03/06	4	421.24	10.1	421.45	422.00	-6	7,140	-0.08%
2023/03/03	0	411.00	2	412.50	410.50	-2	7,077	-0.03%
2023/03/02	3.2	409.68	1.1	409.00	409.50	2.1	7,084	0.03%
2023/03/01	1.1	408.36	0.6	412.57	415.50	0.5	7,055	0.01%
2023/02/24	2.3	409.76	2.7	412.57	407.50	-0.4	7,012	-0.01%
2023/02/23	6	412.92	2	411.50	409.00	4	6,914	0.06%
2023/02/22	5.2	413.18	5.1	409.06	409.00	0.1	6,947	0.00%
2023/02/21	3.2	421.33	11.9	421.57	425.00	-8.7	6,990	-0.12%
2023/02/20	1.3	412.21	0.6	408.92	407.50	0.7	6,970	0.01%
2023/02/17	1	406.00	5.1	405.38	404.50	-4.1	6,958	-0.06%
2023/02/16	4.3	399.30	4.1	399.51	402.00	0.2	6,993	0.00%
2023/02/15	89.4	397.77	1	393.59	398.00	88.4	7,132	1.24%
2023/02/14	6.1	393.29	14.6	395.92	398.50	-8.5	7,327	-0.12%
2023/02/13	3.1	382.99	0	0.00	380.50	3.1	7,330	0.04%
2023/02/10	4.3	380.82	4.7	383.36	383.50	-0.4	7,378	0.00%
2023/02/09	5.1	383.82	3	386.17	381.50	2.1	7,337	0.03%
2023/02/08	91	387.53	12.9	387.06	390.00	78.1	7,240	1.08%
2023/02/07	0	0.00	8.1	364.31	364.00	-8.1	6,950	-0.12%
2023/02/06	2.4	359.37	0	0.00	356.00	2.4	6,844	0.04%
2023/02/03	0	0.00	1.1	361.82	363.00	-1.1	6,795	-0.02%
2023/02/02	2	358.50	5.2	360.99	361.00	-3.2	6,735	-0.05%
2023/02/01	1	357.50	334.1	357.20	353.50	-333.1	6,685	-4.98%	大賣/鉅額交易
2023/01/31	3.2	358.37	2	360.00	355.00	1.2	6,599	0.02%
2023/01/30	1	351.50	1	356.50	351.00	0	6,480	0.00%
2023/01/17	1.1	345.59	2	347.25	348.00	-0.9	6,437	-0.01%
2023/01/16	2.1	346.23	2	347.00	345.00	0.1	6,453	0.00%
2023/01/13	1	347.00	5	346.20	346.00	-4	6,440	-0.06%
2023/01/12	1	346.00	4	343.75	344.50	-3	6,422	-0.05%
2023/01/11	2	347.25	4.2	349.81	350.50	-2.2	6,390	-0.03%
2023/01/10	6.2	345.38	3	347.67	347.00	3.2	6,418	0.05%
2023/01/09	17.2	348.25	14.1	347.00	348.50	3.1	6,361	0.05%
2023/01/06	4.1	344.85	11.2	347.73	352.00	-7.1	6,281	-0.11%
2023/01/05	3	341.33	9.2	340.26	339.00	-6.2	6,188	-0.10%
2023/01/04	4	335.13	5.1	335.29	335.50	-1.1	6,155	-0.02%
2023/01/03	9.1	327.03	79.1	331.41	334.50	-70	6,088	-1.15%
2022/12/30	6.1	318.42	37	319.00	315.50	-31	5,950	-0.52%
2022/12/29	4	313.50	5	312.20	317.50	-1	5,941	-0.02%
2022/12/28	3	313.67	3	314.50	309.00	0	5,965	0.00%
2022/12/27	9.1	316.38	9.5	321.58	319.00	-0.4	5,944	-0.01%
2022/12/26	1.1	305.45	4	305.13	306.50	-2.9	5,770	-0.05%
2022/12/23	0	0.00	1.1	299.18	301.50	-1.1	5,794	-0.02%
2022/12/22	0	0.00	9	302.78	302.00	-9	5,818	-0.15%
2022/12/21	4.1	299.49	1	298.50	298.00	3.1	5,778	0.05%
2022/12/20	33.2	307.96	29.6	304.36	300.00	3.6	5,698	0.06%
2022/12/19	3	305.33	3	309.00	309.00	0	5,612	0.00%
2022/12/16	2.1	302.29	7	311.79	314.50	-4.9	5,454	-0.09%
2022/12/15	6.1	304.36	11.1	307.19	308.50	-5	5,383	-0.09%
2022/12/14	2	306.00	11.3	303.44	307.00	-9.3	5,387	-0.17%
2022/12/13	2.1	295.55	1.2	297.00	295.50	0.9	5,388	0.02%
2022/12/12	115.3	294.04	5.9	296.55	296.50	109.4	5,403	2.02%	大買/鉅額交易
2022/12/09	8	299.06	12.1	300.34	299.00	-4.1	5,433	-0.08%
2022/12/08	17	298.15	10.2	299.10	297.50	6.8	5,426	0.13%
2022/12/07	1	303.50	20.1	301.75	305.00	-19.1	5,379	-0.36%
2022/12/06	4.1	293.88	5	296.40	298.50	-0.9	5,272	-0.02%
2022/12/05	2	299.50	10.1	299.99	300.50	-8.1	5,206	-0.16%
2022/12/02	4	293.75	1	298.75	299.00	3	5,202	0.06%
2022/12/01	19.1	298.27	4.2	301.43	297.00	14.9	5,232	0.28%
2022/11/30	5	291.40	7	296.93	298.50	-2	5,189	-0.04%
2022/11/29	1	288.59	0.1	290.00	293.00	1	5,184	0.02%
2022/11/28	2	292.50	1	292.06	291.50	1	5,198	0.02%
2022/11/25	22.1	297.66	0.1	298.50	294.50	22	5,230	0.42%
2022/11/24	5.1	298.07	10.1	298.58	302.00	-5.1	5,231	-0.10%
2022/11/23	2	291.50	0.2	292.50	291.00	1.8	5,198	0.03%
2022/11/22	3.2	293.70	4	292.75	295.00	-0.9	5,191	-0.02%
2022/11/21	1.1	298.25	5.1	297.79	298.00	-4	5,174	-0.08%
2022/11/18	23.1	303.92	42.1	305.71	301.50	-19	5,173	-0.37%
2022/11/17	97.1	305.43	23	310.58	307.00	74.1	5,084	1.46%
2022/11/16	15	303.10	18.2	305.87	307.00	-3.2	4,961	-0.06%
2022/11/15	2.2	299.41	6.1	299.75	301.00	-3.9	4,887	-0.08%
2022/11/14	4	296.88	1	299.50	298.00	3	4,889	0.06%
2022/11/11	82.3	303.19	1.4	304.16	298.00	80.9	4,831	1.67%
2022/11/10	6.5	289.12	8.1	288.60	290.00	-1.6	4,679	-0.03%
2022/11/09	9	279.06	28.3	283.04	285.00	-19.3	4,429	-0.44%
2022/11/08	7.3	264.01	9.2	265.38	259.50	-1.9	4,338	-0.04%
2022/11/07	1.1	254.19	8.2	255.39	255.50	-7.1	4,291	-0.17%
2022/11/04	2	247.50	4	245.50	247.50	-2	4,337	-0.05%
2022/11/03	1.1	239.78	3	244.00	245.00	-1.9	4,413	-0.04%
2022/11/02	8.1	245.56	3	246.50	246.00	5.1	4,451	0.11%
2022/11/01	4	243.62	5	243.80	243.50	-1	4,585	-0.02%
2022/10/31	2.1	238.31	3	241.66	241.00	-0.9	4,625	-0.02%
2022/10/28	7.1	233.03	6	230.92	237.00	1.1	4,686	0.02%
2022/10/27	0	0.00	2	239.50	241.00	-2	4,689	-0.04%
2022/10/26	6.1	235.34	5	238.10	235.00	1.1	4,779	0.02%
2022/10/25	5.1	238.20	3	236.50	235.50	2.1	4,815	0.04%
2022/10/24	2	246.51	2	252.00	246.00	0	4,810	0.00%
2022/10/21	2	245.50	2	247.50	246.00	0	4,818	0.00%
2022/10/20	2.4	242.48	3	244.33	245.50	-0.7	4,827	-0.01%
2022/10/19	0	245.00	0	244.67	244.00	0	4,821	0.00%
2022/10/18	3	248.12	1	244.00	243.00	2	4,795	0.04%
2022/10/17	3.1	245.53	4.5	240.89	249.00	-1.4	4,785	-0.03%
2022/10/14	2	242.50	3.3	241.88	242.50	-1.3	4,779	-0.03%
2022/10/12	0	236.00	0	0.00	237.00	0	4,832	0.00%
2022/10/11	0.4	231.94	3	235.17	236.50	-2.6	4,808	-0.05%
2022/10/07	1.1	236.95	5	239.70	238.50	-3.9	4,849	-0.08%
2022/10/06	2.1	237.98	3	240.50	240.50	-0.9	4,901	-0.02%
2022/10/05	9.2	235.88	13.1	236.90	238.50	-3.9	4,951	-0.08%
2022/10/04	7	228.14	8	227.88	228.00	-1	5,121	-0.02%
2022/10/03	2.2	217.59	3	217.67	217.50	-0.9	5,235	-0.02%
2022/09/30	1.1	218.90	2.1	214.57	219.00	-1.1	5,390	-0.02%
2022/09/29	2.1	214.96	3.1	214.36	213.50	-1	5,459	-0.02%
2022/09/28	4	218.25	4.7	216.11	214.50	-0.7	5,558	-0.01%
2022/09/27	5	223.50	1	225.99	223.50	4	5,569	0.07%
2022/09/26	6.3	225.63	5	224.60	222.50	1.3	5,645	0.02%
2022/09/23	0.5	237.36	0	0.00	235.50	0.5	5,709	0.01%
2022/09/22	5.3	234.87	3.6	239.99	239.50	1.7	5,766	0.03%
2022/09/21	1.2	243.17	21.1	243.48	243.50	-20	5,768	-0.35%
2022/09/20	6.4	246.16	2	245.50	243.50	4.4	5,799	0.08%
2022/09/19	4.1	249.63	0	0.00	249.50	4.1	5,779	0.07%
2022/09/16	7.3	255.49	2	253.50	253.00	5.3	5,791	0.09%
2022/09/15	0.1	260.00	4.1	261.00	260.50	-4	5,838	-0.07%
2022/09/14	4.1	257.12	6	256.33	258.00	-1.9	5,980	-0.03%
2022/09/13	1	263.50	0	0.00	263.00	1	6,033	0.02%
2022/09/12	1.5	266.91	1.5	266.01	266.50	0.1	6,114	0.00%
2022/09/08	1.2	250.14	4	257.75	259.00	-2.8	6,200	-0.04%
2022/09/07	3.1	245.59	2	251.00	254.50	1.1	6,170	0.02%
2022/09/06	0.1	252.50	1.5	251.00	251.50	-1.4	6,147	-0.02%
2022/09/05	5.1	251.42	7	251.71	252.50	-1.9	6,168	-0.03%
2022/09/02	1	259.50	2	261.00	258.50	-1	6,149	-0.02%
2022/09/01	5.2	258.93	0	0.00	258.50	5.2	6,144	0.08%
2022/08/31	1.1	256.07	0	0.00	263.50	1.1	6,149	0.02%
2022/08/30	1.1	259.00	0	0.00	258.50	1.1	6,127	0.02%
2022/08/29	5.1	257.81	1	256.00	259.00	4.1	6,137	0.07%
2022/08/26	5.3	269.06	0	0.00	265.00	5.3	6,134	0.09%
2022/08/25	7.3	268.46	13.1	267.85	269.50	-5.8	6,149	-0.09%
2022/08/24	1.2	262.41	0	0.00	260.00	1.2	6,180	0.02%
2022/08/23	2	261.50	0	264.00	261.00	2	6,222	0.03%
2022/08/22	5.7	267.37	2.1	271.38	266.00	3.6	6,246	0.06%
2022/08/19	29.3	270.45	1	270.00	270.00	28.3	6,270	0.45%
2022/08/18	5.1	260.57	6	264.92	267.00	-1	6,240	-0.02%
2022/08/17	1.1	262.45	4.1	265.00	265.00	-3	6,240	-0.05%
2022/08/16	13.2	266.80	0	0.00	262.00	13.2	6,220	0.21%
2022/08/15	9.4	262.49	9	266.44	267.50	0.4	6,238	0.01%
2022/08/12	7.1	257.18	6.2	259.57	261.50	0.9	6,210	0.01%
2022/08/11	3	254.00	10	256.05	257.50	-7	6,208	-0.11%
2022/08/10	12.4	247.41	0	0.00	245.50	12.4	6,155	0.20%
2022/08/09	2	254.75	3	260.17	260.00	-1	6,106	-0.02%
2022/08/08	4	248.50	16.5	252.59	256.50	-12.5	6,109	-0.20%
2022/08/05	8	248.25	3.2	248.73	247.50	4.8	6,006	0.08%
2022/08/04	10.3	245.79	2	247.00	247.00	8.3	6,022	0.14%
2022/08/03	1.2	248.17	1	249.00	249.50	0.2	5,979	0.00%
2022/08/02	8.5	251.48	14	249.29	250.50	-5.5	6,017	-0.09%
2022/08/01	2.1	259.08	17	260.24	262.00	-14.9	5,974	-0.25%
2022/07/29	4.5	261.64	4	264.88	265.00	0.5	5,970	0.01%
2022/07/28	4.1	262.37	9	268.88	262.50	-5	5,991	-0.08%
2022/07/27	6.2	260.63	3	262.83	264.50	3.2	6,037	0.05%
2022/07/26	5.2	260.46	3	262.33	261.50	2.2	6,058	0.04%
2022/07/25	1.2	262.60	1	262.50	262.00	0.2	6,210	0.00%
2022/07/22	613.2	265.72	5	269.90	266.00	608.2	6,278	9.69%	大買/鉅額交易
2022/07/21	11.3	265.35	5.4	265.46	269.50	5.9	6,304	0.09%
2022/07/20	21.5	257.87	2.1	259.00	258.00	19.4	6,263	0.31%
2022/07/19	17.2	249.49	3	250.67	250.50	14.2	6,205	0.23%
2022/07/18	0.2	249.66	1	248.00	249.00	-0.8	6,242	-0.01%
2022/07/15	4.3	248.26	7.3	247.37	245.00	-3.1	6,238	-0.05%
2022/07/14	32.4	239.48	7.1	238.78	241.00	25.3	6,162	0.41%
2022/07/13	6.6	241.16	4	242.38	238.50	2.6	6,096	0.04%
2022/07/12	17.1	238.31	19	238.11	234.50	-1.9	6,001	-0.03%
2022/07/11	16.6	299.67	20	300.00	300.50	-3.4	5,766	-0.06%
2022/07/08	6.1	294.20	12.1	297.38	300.00	-6	5,643	-0.11%
2022/07/07	18.4	275.37	8.1	278.00	279.50	10.4	5,501	0.19%
2022/07/06	360.2	282.86	5.1	287.42	278.00	355.1	5,462	6.50%	大買/鉅額交易
2022/07/05	22.5	291.04	2	297.00	292.00	20.5	5,366	0.38%
2022/07/04	4.2	291.86	9	293.73	296.00	-4.8	5,317	-0.09%
2022/07/01	3	290.59	19.1	291.21	288.50	-16	5,270	-0.30%
2022/06/30	7	302.64	4	304.63	302.00	3	5,205	0.06%
2022/06/29	155	311.05	14	307.61	310.00	141	5,131	2.75%	大買/鉅額交易
2022/06/28	14.3	318.41	6	316.83	315.00	8.3	5,056	0.16%
2022/06/27	15.3	330.76	6	330.17	330.00	9.3	5,012	0.19%
2022/06/24	3.1	321.91	2	323.25	325.00	1.1	4,996	0.02%
2022/06/23	8	323.38	78	325.12	326.00	-70	4,994	-1.40%
2022/06/22	44.3	319.62	106.5	320.00	321.00	-62.2	4,929	-1.26%	大賣/
2022/06/21	9	340.06	3.5	341.07	346.00	5.5	4,848	0.11%
2022/06/20	36.8	344.59	30.1	340.77	341.50	6.7	4,829	0.14%
2022/06/17	3.5	353.38	3.2	353.72	352.00	0.3	4,866	0.01%
2022/06/16	5.1	370.34	6	368.64	366.50	-0.9	4,825	-0.02%
2022/06/15	6.1	374.96	7.5	375.32	372.50	-1.4	4,891	-0.03%
2022/06/14	2.1	372.34	1.1	371.75	379.00	1	4,930	0.02%
2022/06/13	12.9	380.74	12	381.32	379.50	0.9	4,946	0.02%
2022/06/10	12.5	393.24	1	394.00	393.00	11.5	4,942	0.23%
2022/06/09	5.1	400.29	6.5	399.46	398.50	-1.4	4,943	-0.03%
2022/06/08	5.1	404.51	8	404.19	405.00	-2.9	4,933	-0.06%
2022/06/07	5.1	401.21	2.1	402.18	401.00	3	4,958	0.06%
2022/06/06	1.3	404.42	5	404.30	406.50	-3.7	4,962	-0.07%
2022/06/02	9.4	402.24	3	401.67	401.00	6.4	5,010	0.13%
2022/06/01	3.1	412.62	5.1	413.28	410.00	-2	5,027	-0.04%
2022/05/31	0.2	404.90	2.5	406.70	406.00	-2.3	4,975	-0.05%
2022/05/30	3	402.67	15.1	403.20	404.00	-12.1	4,964	-0.24%
2022/05/27	1	398.98	2.1	397.76	400.00	-1.1	4,966	-0.02%
2022/05/26	1	390.50	2	387.50	387.50	-1	5,021	-0.02%
2022/05/25	5	387.30	6	388.58	389.00	-1	5,073	-0.02%
2022/05/24	4.4	388.26	3	385.53	384.50	1.4	5,140	0.03%
2022/05/23	4.2	391.93	0.1	397.00	393.00	4.1	5,219	0.08%
2022/05/20	1.3	402.21	3.1	403.98	401.50	-1.8	5,215	-0.03%
2022/05/19	2	388.51	2	398.50	402.50	0	5,238	0.00%
2022/05/18	2	396.25	4	396.88	395.00	-2	5,270	-0.04%
2022/05/17	4.1	394.51	1	394.00	394.50	3.1	5,313	0.06%
2022/05/16	15.1	396.44	5	394.90	391.50	10.1	5,359	0.19%
2022/05/13	0	0.00	3.3	394.29	399.00	-3.3	5,369	-0.06%
2022/05/12	4	388.13	7.1	390.01	388.50	-3.1	5,461	-0.06%
2022/05/11	2.2	388.46	3	390.33	391.50	-0.8	5,472	-0.01%
2022/05/10	7.7	382.66	6.4	387.69	390.50	1.3	5,522	0.02%
2022/05/09	2.2	380.75	4	380.75	378.00	-1.8	5,541	-0.03%
2022/05/06	5.3	391.48	2	392.75	391.00	3.3	5,566	0.06%
2022/05/05	1.3	397.25	4.2	399.02	401.00	-2.9	5,606	-0.05%
2022/05/04	7.5	395.40	2	394.25	395.00	5.5	5,582	0.10%
2022/05/03	11	401.59	2	401.75	403.50	9	5,564	0.16%
2022/04/29	12.1	402.40	7	407.36	398.50	5.1	5,587	0.09%
2022/04/28	7.2	378.48	36	374.38	382.50	-28.8	5,432	-0.53%
2022/04/27	10.1	354.34	10	363.60	363.50	0.1	5,363	0.00%
2022/04/26	6.3	376.50	4	377.25	376.00	2.3	5,269	0.04%
2022/04/25	6.3	374.65	5	375.75	374.50	1.3	5,290	0.03%
2022/04/22	16.4	390.79	9.1	390.76	387.00	7.3	5,259	0.14%
2022/04/21	279.1	399.70	4	399.63	401.50	275.1	5,238	5.25%	大買/鉅額交易
2022/04/20	80.3	404.95	6	404.75	405.50	74.3	5,244	1.42%
2022/04/19	3.3	405.94	1	402.00	402.00	2.3	5,258	0.04%
2022/04/18	1	404.03	1	405.50	405.50	0	5,292	0.00%
2022/04/15	6	402.75	3	400.00	400.00	3	5,317	0.06%
2022/04/14	5.5	410.45	3	413.50	414.00	2.5	5,371	0.05%
2022/04/13	5.1	408.12	9	407.78	410.00	-3.9	5,405	-0.07%
2022/04/12	0	397.83	11	397.59	398.00	-11	5,451	-0.20%
2022/04/11	91.5	391.68	8	395.63	390.50	83.5	5,427	1.54%
2022/04/08	2.5	401.75	1	403.00	403.00	1.5	5,410	0.03%
2022/04/07	225.3	402.94	2	408.94	400.00	223.3	5,404	4.13%	大買/鉅額交易
2022/04/06	448.3	416.69	4.5	415.78	415.00	443.8	5,325	8.33%	大買/鉅額交易
2022/04/01	3.1	422.57	9	423.89	427.50	-5.9	5,285	-0.11%
2022/03/31	0	0.00	3	427.67	426.50	-3	5,291	-0.06%
2022/03/30	8.1	423.92	6	426.25	424.50	2.1	5,314	0.04%
2022/03/29	5.3	420.09	0	0.00	420.50	5.3	5,349	0.10%
2022/03/28	137.3	422.96	2	423.50	425.00	135.3	5,374	2.52%	大買/鉅額交易
2022/03/25	1.1	436.73	2.1	439.45	435.50	-1	5,413	-0.02%
2022/03/24	193.3	433.85	1	434.00	434.50	192.3	5,471	3.51%	大買/鉅額交易
2022/03/23	60.1	442.13	7	441.86	445.00	53.1	5,489	0.97%
2022/03/22	172.4	436.96	7.1	436.56	434.50	165.3	5,583	2.96%	大買/鉅額交易
2022/03/21	99.7	451.60	0.2	453.00	450.50	99.6	5,504	1.81%
2022/03/18	58.2	463.27	5	462.00	456.50	53.2	5,507	0.97%
2022/03/17	0.2	463.07	6.1	466.50	467.00	-5.8	5,512	-0.11%
2022/03/16	47	452.40	66	453.12	452.50	-19	5,483	-0.35%
2022/03/15	5.5	452.87	0	0.00	451.50	5.5	5,502	0.10%
2022/03/14	3.1	465.10	3	466.33	463.00	0.1	5,586	0.00%
2022/03/11	3.1	468.51	1.4	463.93	466.50	1.7	5,694	0.03%
2022/03/10	2.3	462.78	3	465.83	468.00	-0.7	5,762	-0.01%
2022/03/09	3.2	454.22	9	452.72	452.50	-5.8	5,797	-0.10%
2022/03/08	29.1	451.75	3.1	455.19	452.50	26	5,879	0.44%
2022/03/07	8.4	458.97	42.1	456.87	456.50	-33.7	5,922	-0.57%
2022/03/04	53.2	477.32	2	474.75	474.00	51.2	5,955	0.86%
2022/03/03	9.2	478.33	10.5	482.57	480.00	-1.3	6,025	-0.02%
2022/03/02	57	475.23	12.4	478.28	477.00	44.7	6,075	0.73%
2022/03/01	31.1	476.84	21	473.25	481.00	10.1	6,089	0.17%
2022/02/25	9	459.73	3.1	459.00	456.50	5.9	6,011	0.10%
2022/02/24	71.2	460.18	17.1	458.07	456.00	54.1	6,011	0.90%
2022/02/23	7.4	464.67	8.5	464.16	463.50	-1.1	5,972	-0.02%
2022/02/22	191	450.69	0.6	450.50	452.00	190.4	5,980	3.18%	大買/鉅額交易
2022/02/21	79.4	445.71	4.4	453.69	453.50	75	6,063	1.24%
2022/02/18	94.4	444.88	9.1	446.60	446.50	85.3	6,256	1.36%
2022/02/17	256.3	451.89	1.1	453.18	450.50	255.2	6,281	4.06%	大買/鉅額交易
2022/02/16	4.1	456.23	7	458.00	456.00	-3	6,399	-0.05%
2022/02/15	292.2	456.90	3	455.33	453.00	289.2	6,411	4.51%	大買/鉅額交易
2022/02/14	425.8	453.57	4	454.56	454.50	421.8	6,404	6.59%	大買/鉅額交易
2022/02/11	65.1	462.11	2.6	467.12	468.00	62.6	6,335	0.99%
2022/02/10	9.5	466.89	4.6	467.38	467.00	4.9	6,390	0.08%
2022/02/09	110.5	459.52	73.1	458.19	462.00	37.5	6,558	0.57%	大買/
2022/02/08	87.5	458.20	127.8	454.14	453.00	-40.2	6,812	-0.59%	大賣/
2022/02/07	223.8	468.70	2	461.25	456.50	221.8	6,762	3.28%	大買/鉅額交易
2022/01/26	2.1	471.82	2	474.25	471.00	0.1	6,701	0.00%
2022/01/25	11.3	476.21	12	474.42	473.00	-0.7	6,713	-0.01%
2022/01/24	3.2	479.21	3	486.00	490.50	0.2	6,707	0.00%
2022/01/21	8.2	494.52	2	494.50	494.50	6.2	6,702	0.09%
2022/01/20	2.3	501.87	1.1	501.09	503.00	1.2	6,757	0.02%
2022/01/19	4.1	505.47	3	503.33	506.00	1.1	6,751	0.02%
2022/01/18	5	507.80	4	515.23	510.00	1	6,770	0.01%
2022/01/17	4	498.88	3	500.67	501.00	1	6,745	0.02%
2022/01/14	90.2	490.23	2	490.52	494.50	88.2	6,769	1.30%
2022/01/13	38.5	500.89	5	497.50	498.00	33.5	6,819	0.49%
2022/01/12	4.2	506.06	104.1	506.85	508.00	-99.9	6,826	-1.46%	大賣/
2022/01/11	17.1	514.06	1	513.00	508.00	16.1	6,833	0.23%
2022/01/10	0.4	507.35	99	506.89	510.00	-98.6	6,836	-1.44%
2022/01/07	10.4	508.73	6.2	507.70	507.00	4.2	6,881	0.06%
2022/01/06	1.4	512.11	1	512.00	517.00	0.4	6,871	0.01%
2022/01/05	10.4	521.72	6	520.00	520.00	4.4	6,855	0.06%
2022/01/04	5.7	532.87	1.2	531.00	532.00	4.5	6,861	0.07%
2022/01/03	5.9	534.81	81.1	542.52	538.00	-75.2	6,850	-1.10%
2021/12/30	2	540.00	7.2	539.67	539.00	-5.2	6,885	-0.08%
2021/12/29	1.1	534.91	2.1	534.90	534.00	-1	6,890	-0.01%
2021/12/28	0	0.00	4.1	536.46	537.00	-4.1	6,974	-0.06%
2021/12/27	1.2	531.64	2	533.00	531.00	-0.8	6,984	-0.01%
2021/12/24	8.1	536.09	56.6	535.68	530.00	-48.5	7,028	-0.69%
2021/12/23	9	534.67	12.7	537.23	538.00	-3.7	7,083	-0.05%
2021/12/22	27.1	532.26	2.2	532.91	532.00	24.9	7,091	0.35%
2021/12/21	4	528.01	5.2	530.77	535.00	-1.2	7,079	-0.02%
2021/12/20	23.4	521.23	28.5	521.95	528.00	-5.1	7,042	-0.07%
2021/12/17	35.3	527.54	10.1	530.20	531.00	25.2	6,993	0.36%
2021/12/16	103	525.40	84.1	527.22	534.00	18.9	6,957	0.27%	大買/
2021/12/15	2.1	500.44	3	512.00	512.00	-1	6,861	-0.01%
2021/12/14	45.1	508.04	6.2	510.69	502.00	38.9	6,853	0.57%
2021/12/13	17	521.88	45	524.40	520.00	-28	6,826	-0.41%
2021/12/10	15.4	508.53	8	509.00	508.00	7.4	6,780	0.11%
2021/12/09	29.1	512.45	7.7	512.43	512.00	21.3	6,777	0.31%
2021/12/08	22.1	519.17	15.2	518.45	519.00	6.9	6,749	0.10%
2021/12/07	9.1	510.53	23.3	510.10	513.00	-14.2	6,743	-0.21%
2021/12/06	24.1	499.48	9.2	499.85	505.00	14.9	6,645	0.22%
2021/12/03	1.1	495.20	4.5	493.82	493.00	-3.4	6,613	-0.05%
2021/12/02	3.1	489.15	5.1	487.42	486.00	-2.1	6,607	-0.03%
2021/12/01	3.2	477.06	3.3	477.45	482.50	-0.1	6,655	0.00%
2021/11/30	1.1	471.68	0.1	473.00	465.50	1	6,584	0.02%
2021/11/29	4.2	468.41	5	469.00	470.00	-0.8	6,565	-0.01%
2021/11/26	6.3	467.05	2.2	469.56	462.50	4.2	6,565	0.06%
2021/11/25	5.2	476.40	6.1	478.35	473.00	-0.9	6,561	-0.01%
2021/11/24	11.3	484.81	7.3	484.18	480.50	4	6,613	0.06%
2021/11/23	3.4	484.27	12.9	477.98	485.50	-9.5	6,719	-0.14%
2021/11/22	1.3	485.50	7	489.36	489.50	-5.7	6,713	-0.09%
2021/11/19	13.8	489.17	5	489.30	483.00	8.8	6,771	0.13%
2021/11/18	9.1	495.25	7.1	498.87	493.50	2.1	6,765	0.03%
2021/11/17	5.2	486.24	187.9	491.58	490.50	-182.7	6,684	-2.73%	大賣/鉅額交易
2021/11/16	13.1	470.73	12.4	473.32	470.00	0.7	6,504	0.01%
2021/11/15	50	470.26	7.2	469.41	470.00	42.9	6,512	0.66%
2021/11/12	8	448.00	1	455.00	451.50	7	6,464	0.11%
2021/11/11	4.1	441.63	7.1	442.31	443.00	-3	6,474	-0.05%
2021/11/10	7.4	453.60	3	452.17	452.00	4.4	6,501	0.07%
2021/11/09	2.1	458.06	2.2	459.32	461.00	-0.1	6,504	0.00%
2021/11/08	17	456.47	9.1	456.92	456.50	7.9	6,417	0.12%
2021/11/05	34.1	428.12	46.8	437.25	448.00	-12.7	6,269	-0.20%
2021/11/04	4	412.00	2	409.50	407.50	2	6,019	0.03%
2021/11/03	4	411.13	2	413.25	413.50	2	6,107	0.03%
2021/11/02	1.1	412.81	6	411.92	405.50	-5	6,248	-0.08%
2021/11/01	7.1	422.55	5	422.10	418.50	2.1	6,405	0.03%
2021/10/29	2.1	418.58	10.1	416.98	415.50	-8	6,517	-0.12%
2021/10/28	131	414.24	24	414.15	410.50	107	6,619	1.62%	大買/鉅額交易
2021/10/27	5	408.50	1.1	406.27	408.50	3.9	6,991	0.06%
2021/10/26	23	410.78	33	407.77	409.00	-10	7,147	-0.14%
2021/10/25	1	400.02	1	400.00	400.00	0	7,252	0.00%
2021/10/22	3.1	397.89	6	400.92	405.00	-2.9	7,469	-0.04%
2021/10/21	26.1	401.76	16	404.06	395.50	10.1	7,730	0.13%
2021/10/20	55.2	400.71	4	401.75	399.00	51.2	7,680	0.67%
2021/10/19	3.1	398.53	6.3	397.54	401.00	-3.2	7,711	-0.04%
2021/10/18	2.1	388.00	3	389.00	387.00	-0.9	7,840	-0.01%
2021/10/15	2.1	386.71	15.3	382.73	390.50	-13.2	7,897	-0.17%
2021/10/14	7.6	369.95	7	371.00	372.00	0.6	7,975	0.01%
2021/10/13	16	371.38	5.1	373.94	371.50	10.9	7,962	0.14%
2021/10/12	16.1	375.13	14	373.32	372.00	2.1	7,957	0.03%
2021/10/08	4.6	392.90	2	390.75	389.00	2.6	7,923	0.03%
2021/10/07	82	400.39	6.1	402.51	396.00	75.9	7,985	0.95%
2021/10/06	9	398.94	5	391.80	391.00	4	8,021	0.05%
2021/10/05	9.3	394.79	61	397.86	397.50	-51.7	8,052	-0.64%
2021/10/04	4.1	400.53	8	401.56	399.50	-3.9	8,091	-0.05%
2021/10/01	69	411.36	45	410.10	404.50	24	8,143	0.29%
2021/09/30	4	406.88	3.1	407.27	410.00	0.9	8,201	0.01%
2021/09/29	11.6	408.91	8	406.50	406.50	3.6	8,156	0.04%
2021/09/28	5	426.71	2	427.50	424.00	3	8,167	0.04%
2021/09/27	4.1	432.28	4.3	431.38	434.50	-0.2	8,188	0.00%
2021/09/24	4	428.00	4	431.38	426.00	0	8,194	0.00%
2021/09/23	23.1	432.90	226.1	428.40	426.50	-203	8,292	-2.45%	大賣/鉅額交易
2021/09/22	14.2	418.36	11	418.41	422.00	3.2	8,256	0.04%
2021/09/17	24	432.46	18	428.89	428.50	6	8,250	0.07%
2021/09/16	6.1	428.44	22	439.34	429.00	-15.9	8,262	-0.19%
2021/09/15	15.1	440.08	14	431.61	431.00	1.1	8,270	0.01%
2021/09/14	14	444.18	11	441.32	440.00	3	8,313	0.04%
2021/09/13	12.1	445.13	4	444.13	444.00	8	8,440	0.10%
2021/09/10	15.6	441.83	19	451.29	454.00	-3.4	8,564	-0.04%
2021/09/09	0.2	434.50	4	433.25	433.50	-3.8	8,524	-0.04%
2021/09/08	4.3	426.94	4	424.50	425.50	0.3	8,548	0.00%
2021/09/07	3.3	436.52	22	438.16	431.00	-18.8	8,551	-0.22%
2021/09/06	18.7	435.55	6	437.17	430.00	12.6	8,563	0.15%
2021/09/03	5.3	458.24	4.1	459.26	456.50	1.3	8,474	0.01%
2021/09/02	10.2	460.51	4	462.75	456.50	6.2	8,524	0.07%
2021/09/01	23.1	457.78	7.2	457.28	463.00	15.9	8,498	0.19%
2021/08/31	4.1	449.37	2	455.75	449.00	2.1	8,511	0.02%
2021/08/30	7	449.48	10	451.85	454.50	-3	8,527	-0.03%
2021/08/27	16.4	449.53	8	447.94	446.00	8.4	8,455	0.10%
2021/08/26	4	463.26	2	467.75	459.50	2	8,428	0.02%
2021/08/25	6.5	461.65	17.2	464.30	469.00	-10.8	8,509	-0.13%
2021/08/24	21.2	478.76	15.1	471.67	461.00	6.1	8,589	0.07%
2021/08/23	12.1	475.28	14	483.54	480.50	-1.9	8,648	-0.02%
2021/08/20	31.2	474.59	6	471.33	470.00	25.2	8,754	0.29%
2021/08/19	7.1	479.16	6.2	474.95	470.50	0.9	8,799	0.01%
2021/08/18	20.5	469.93	21	480.14	491.50	-0.5	8,768	-0.01%
2021/08/17	13.4	485.84	9	483.33	474.00	4.4	8,818	0.05%
2021/08/16	7	505.71	17	503.77	506.00	-10	8,868	-0.11%
2021/08/13	12.3	518.55	5	514.80	509.00	7.3	8,974	0.08%
2021/08/12	21	526.90	23.1	528.80	527.00	-2.1	9,230	-0.02%
2021/08/11	7.2	521.06	8	523.50	519.00	-0.8	9,479	-0.01%
2021/08/10	6.4	533.71	3.4	534.76	531.00	3	9,704	0.03%
2021/08/09	10.5	545.22	6.9	544.93	538.00	3.6	9,807	0.04%
2021/08/06	31.1	563.61	10.1	565.67	560.00	21	9,918	0.21%
2021/08/05	20.4	570.03	16.5	575.29	570.00	4	10,046	0.04%
2021/08/04	16.3	547.10	16.2	552.14	562.00	0.2	10,340	0.00%
2021/08/03	29.1	545.59	20.5	548.98	545.00	8.6	10,581	0.08%
2021/08/02	60.5	533.29	19.4	540.19	541.00	41.1	10,617	0.39%
2021/07/30	14.2	506.94	18.6	516.49	511.00	-4.5	10,454	-0.04%
2021/07/29	1	497.53	19.1	503.32	503.00	-18.1	10,501	-0.17%
2021/07/28	32.1	495.67	7	498.06	490.00	25.1	10,571	0.24%
2021/07/27	120.1	528.75	36.2	516.69	522.00	83.9	10,575	0.79%	大買/
2021/07/26	7.1	491.52	3	497.17	492.00	4.1	10,462	0.04%
2021/07/23	30.1	490.21	2.1	497.78	489.00	28	10,540	0.27%
2021/07/22	1.7	498.88	32.4	497.49	497.50	-30.7	10,644	-0.29%
2021/07/21	16.1	484.24	9.5	483.22	478.50	6.6	10,762	0.06%
2021/07/20	326.6	484.57	5	490.50	483.00	321.6	10,750	2.99%	大買/鉅額交易
2021/07/19	4.1	495.81	6	503.33	503.00	-2	10,706	-0.02%
2021/07/16	10	495.20	16.2	502.94	499.50	-6.2	10,778	-0.06%
2021/07/15	1	499.00	7.3	496.90	499.50	-6.3	10,800	-0.06%
2021/07/14	9.2	492.11	5.3	492.48	490.50	3.9	10,810	0.04%
2021/07/13	13.3	499.18	5.2	502.31	495.00	8.1	10,795	0.07%
2021/07/12	3.1	499.65	8.2	500.94	500.00	-5.1	10,833	-0.05%
2021/07/09	16.3	494.58	4	493.63	492.50	12.3	10,892	0.11%
2021/07/08	3.1	501.94	16	505.38	506.00	-12.9	10,942	-0.12%
2021/07/07	10.3	495.92	8.1	502.96	494.00	2.2	11,025	0.02%
2021/07/06	3	502.00	5	507.00	500.00	-2	11,126	-0.02%
2021/07/05	4	498.63	8	503.63	504.00	-4	11,230	-0.04%
2021/07/02	3	494.83	0	0.00	493.50	3	11,304	0.03%
2021/07/01	5	503.20	3	503.33	503.00	2	11,352	0.02%
2021/06/30	6	500.67	24	504.08	499.00	-18	11,458	-0.16%
2021/06/29	3	490.50	2	491.75	487.50	1	11,416	0.01%
2021/06/28	6	485.58	3	486.00	496.50	3	11,592	0.03%
2021/06/25	14.1	494.10	5	498.00	489.00	9.1	11,660	0.08%
2021/06/24	0	0.00	14	495.79	497.00	-14	11,770	-0.12%
2021/06/23	0.2	486.50	15	488.03	490.00	-14.8	11,964	-0.12%
2021/06/22	5	478.00	21	476.38	476.50	-16	11,986	-0.13%
2021/06/21	33.5	486.09	14.3	492.97	483.00	19.2	11,884	0.16%
2021/06/18	4	508.00	3	511.67	503.00	1	11,837	0.01%
2021/06/17	4	504.75	3	506.67	509.00	1	11,945	0.01%
2021/06/16	18.1	513.93	4	514.75	510.00	14.1	12,163	0.12%
2021/06/15	3	514.33	33	518.58	522.00	-30	12,412	-0.24%
2021/06/11	13	513.54	4	517.00	506.00	9	12,480	0.07%
2021/06/10	22.1	515.56	14	523.43	515.00	8.1	12,775	0.06%
2021/06/09	6	512.83	5.2	515.85	513.00	0.8	12,879	0.01%
2021/06/08	65	516.35	2	522.50	512.00	63	12,963	0.49%
2021/06/07	8.2	510.73	27.2	508.67	519.00	-19	13,015	-0.15%
2021/06/04	2	496.75	1.3	499.60	500.00	0.8	12,988	0.01%
2021/06/03	11.1	498.04	29.1	498.64	505.00	-18	13,118	-0.14%
2021/06/02	23.3	504.72	7.2	500.94	498.00	16.1	13,156	0.12%
2021/06/01	23.3	527.56	2	516.00	516.00	21.3	13,140	0.16%
2021/05/31	44.2	513.60	39.5	519.56	534.00	4.7	13,110	0.04%
2021/05/28	15	505.80	14.2	509.46	505.00	0.8	13,029	0.01%
2021/05/27	6	486.00	18	490.89	495.50	-12	13,029	-0.09%
2021/05/26	10	487.10	53	485.24	487.00	-43	13,120	-0.33%
2021/05/25	22.3	497.65	16.3	501.75	491.00	6	13,186	0.05%
2021/05/24	19	484.79	24	476.38	487.50	-5	13,083	-0.04%
2021/05/21	33.6	467.82	27	470.65	470.50	6.6	13,071	0.05%
2021/05/20	53.7	472.23	20	468.00	460.00	33.7	12,992	0.26%
2021/05/19	77.1	503.76	50	498.22	494.50	27.1	12,856	0.21%
2021/05/18	13	492.88	39.4	498.95	513.00	-26.4	12,796	-0.21%
2021/05/17	56.2	475.66	49.2	469.15	466.50	7	12,699	0.05%
2021/05/14	10.2	489.55	7	494.14	480.00	3.2	12,559	0.03%
2021/05/13	22.4	489.85	10	489.20	479.00	12.4	12,427	0.10%
2021/05/12	30.3	485.54	34.1	476.29	491.50	-3.8	12,219	-0.03%
2021/05/11	52	494.00	24.1	501.33	491.00	27.9	11,808	0.24%
2021/05/10	9.2	558.35	9.1	560.42	545.00	0.1	11,473	0.00%
2021/05/07	22.1	573.48	16.2	578.70	578.00	5.9	11,350	0.05%
2021/05/06	14.4	545.70	11	545.64	553.00	3.4	11,133	0.03%
2021/05/05	22.4	555.87	10.2	537.20	533.00	12.2	11,011	0.11%
2021/05/04	18.2	572.40	5.3	567.75	581.00	12.9	10,953	0.12%
2021/05/03	27.5	603.94	12	592.83	588.00	15.5	10,777	0.14%
2021/04/29	18.1	627.02	19.1	627.21	624.00	-1	10,674	-0.01%
2021/04/28	25.2	627.21	45.2	631.24	624.00	-20	10,596	-0.19%
2021/04/27	28.1	637.29	56.2	633.03	620.00	-28.1	10,513	-0.27%
2021/04/26	24.1	621.49	8	619.25	616.00	16.1	10,288	0.16%
2021/04/23	14	603.92	19.3	601.66	614.00	-5.3	10,238	-0.05%
2021/04/22	9.1	591.43	6	595.83	588.00	3.1	10,260	0.03%
2021/04/21	6	590.33	50	592.44	589.00	-44	10,201	-0.43%
2021/04/20	3	595.67	7	600.85	596.00	-4	10,201	-0.04%
2021/04/19	31	595.32	4.2	596.24	592.00	26.8	10,213	0.26%
2021/04/16	39	620.21	11	619.64	611.00	28	10,166	0.28%
2021/04/15	15	602.93	45	606.36	610.00	-30	10,099	-0.30%
2021/04/14	12	583.24	9	588.33	591.00	3	10,081	0.03%
2021/04/13	16.4	590.78	17	602.12	586.00	-0.6	10,108	-0.01%
2021/04/12	19.2	600.19	98	592.35	585.00	-78.8	9,978	-0.79%
2021/04/09	39.2	619.52	40	622.40	611.00	-0.9	9,818	-0.01%
2021/04/08	13.1	619.93	33.2	627.30	629.00	-20.1	9,746	-0.21%
2021/04/07	12	610.49	36.2	611.69	619.00	-24.2	9,591	-0.25%
2021/04/06	28.1	597.99	15.2	599.49	602.00	12.9	9,500	0.14%
2021/04/01	40.4	575.90	3	575.70	570.00	37.4	9,393	0.40%
2021/03/31	44.2	579.03	18	581.85	575.00	26.2	9,445	0.28%
2021/03/30	5.1	565.34	15	571.87	572.00	-9.9	9,340	-0.11%
2021/03/29	42.2	570.94	9.3	565.33	560.00	32.9	9,294	0.35%
2021/03/26	62.1	563.87	75.1	543.84	569.00	-13	9,184	-0.14%
2021/03/25	12	530.83	15.6	528.75	536.00	-3.6	9,009	-0.04%
2021/03/24	6	529.17	2.7	531.36	528.00	3.4	8,985	0.04%
2021/03/23	9	534.22	59.1	537.73	533.00	-50.1	9,016	-0.56%
2021/03/22	61.3	536.68	79	546.95	527.00	-17.7	8,942	-0.20%
2021/03/19	64.1	538.73	54.4	534.35	542.00	9.7	8,794	0.11%
2021/03/18	168.3	535.55	210.3	528.79	539.00	-42	8,560	-0.49%	大買/大賣/
2021/03/17	17.5	504.97	97.2	505.04	508.00	-79.7	8,305	-0.96%
2021/03/16	140.4	509.15	106.2	513.97	497.50	34.2	8,198	0.42%	大買/大賣/
2021/03/15	51.1	496.98	63.3	498.56	496.50	-12.2	7,919	-0.15%
2021/03/12	45.1	491.17	15.5	495.11	487.00	29.6	7,827	0.38%
2021/03/11	70.5	492.69	69.1	488.36	499.00	1.4	7,796	0.02%
2021/03/10	104.3	480.77	106.3	484.82	477.00	-2	7,695	-0.03%	大買/大賣/
2021/03/09	25.4	481.42	14	478.18	473.50	11.4	7,684	0.15%
2021/03/08	146	485.13	24.5	487.84	481.00	121.5	7,593	1.60%	大買/鉅額交易
2021/03/05	5.7	465.70	3.1	465.24	469.50	2.6	7,471	0.04%
2021/03/04	53.3	481.50	4	481.00	477.00	49.3	7,434	0.66%
2021/03/03	8.1	487.94	21	484.53	494.00	-12.9	7,315	-0.18%
2021/03/02	41.1	501.14	52.1	500.16	493.50	-11	7,250	-0.15%
2021/02/26	59.2	475.83	71.8	480.03	474.00	-12.6	7,151	-0.18%
2021/02/25	42.1	508.89	8	501.06	499.00	34.1	6,994	0.49%
2021/02/24	32.5	514.83	60.3	519.59	506.00	-27.7	6,873	-0.40%
2021/02/23	64.5	512.64	74.2	515.55	513.00	-9.7	6,809	-0.14%
2021/02/22	6.2	527.32	5.1	525.33	531.00	1.1	6,735	0.02%
2021/02/19	23.3	538.26	11	538.64	528.00	12.3	6,759	0.18%
2021/02/18	78.3	538.17	8	539.75	544.00	70.3	6,624	1.06%
2021/02/17	47	524.53	1.1	526.00	526.00	46	6,448	0.71%
2021/02/05	1	471.50	7.1	475.19	479.00	-6.1	6,252	-0.10%
2021/02/04	4	436.17	5.1	433.99	435.50	-1.1	6,222	-0.02%
2021/02/03	5.1	426.61	6.1	430.25	430.50	-0.9	6,237	-0.02%
2021/02/02	5.1	418.68	3.2	422.43	423.50	1.9	6,274	0.03%
2021/02/01	2.2	401.11	4	400.13	408.50	-1.8	6,444	-0.03%
2021/01/29	5.3	400.69	5	398.00	394.00	0.3	6,419	0.00%
2021/01/28	6.1	399.31	6.1	401.33	401.00	0	6,396	0.00%
2021/01/27	4	412.45	4.2	414.05	414.00	-0.2	6,374	0.00%
2021/01/26	5.2	419.70	6	429.25	408.00	-0.9	6,333	-0.01%
2021/01/25	7.1	412.86	3.2	419.14	417.50	3.9	6,241	0.06%
2021/01/22	11.1	425.91	6	426.33	423.00	5.1	6,201	0.08%
2021/01/21	6.1	409.43	6	410.92	408.50	0.1	6,126	0.00%
2021/01/20	53.5	402.06	266.1	405.72	401.00	-212.7	6,108	-3.48%	大賣/鉅額交易
2021/01/19	4	402.53	56	409.53	410.00	-52	6,003	-0.87%
2021/01/18	52.1	392.93	1.1	398.34	395.00	51	5,933	0.86%
2021/01/15	3.2	401.96	64	405.71	400.00	-60.8	5,892	-1.03%
2021/01/14	62.1	395.18	0	0.00	393.00	62.1	5,791	1.07%
2021/01/13	29	391.33	32.1	399.81	403.00	-3.1	5,771	-0.05%
2021/01/12	15.1	388.84	39	388.69	383.00	-24	5,744	-0.42%
2021/01/11	25	384.50	2	385.50	387.50	23	5,682	0.40%
2021/01/08	4	383.75	32	383.69	384.00	-28	5,679	-0.49%
2021/01/07	303.1	378.90	57	375.38	378.00	246.1	5,712	4.31%	大買/鉅額交易
2021/01/06	62	383.15	12	384.08	384.00	50	5,650	0.88%
2021/01/05	3	358.00	1.2	356.69	359.50	1.8	5,487	0.03%
2021/01/04	5.1	362.81	17	362.68	363.50	-12	5,522	-0.22%
2020/12/31	20.1	371.29	6.1	370.14	369.00	14	5,616	0.25%
2020/12/30	14	353.64	2.1	354.20	357.00	11.9	5,643	0.21%
2020/12/29	165.2	353.43	16	352.59	352.50	149.2	5,701	2.62%	大買/鉅額交易
2020/12/28	1.4	344.94	1	345.50	348.50	0.4	5,737	0.01%
2020/12/25	19	351.95	23.1	352.92	351.50	-4.1	5,721	-0.07%
2020/12/24	9	333.50	12	336.00	333.00	-3	5,648	-0.05%
2020/12/23	4	320.88	4.8	326.08	325.00	-0.8	5,613	-0.01%
2020/12/22	4	325.63	4	328.13	318.00	0	5,606	0.00%
2020/12/21	4	326.25	13.1	326.53	324.50	-9.1	5,571	-0.16%
2020/12/18	2	323.00	1.1	324.55	323.00	0.9	5,536	0.02%
2020/12/17	3	322.50	9.2	322.85	323.00	-6.2	5,556	-0.11%
2020/12/16	160.1	316.49	0	0.00	314.00	160.1	5,490	2.92%	大買/鉅額交易
2020/12/15	34.3	312.37	2	310.25	312.50	32.3	5,469	0.59%
2020/12/14	1	320.00	0	0.00	318.00	1	5,488	0.02%
2020/12/11	6.3	315.26	15	318.80	315.50	-8.7	5,518	-0.16%
2020/12/10	24	322.46	1	316.50	317.50	23	5,480	0.42%
2020/12/09	0	0.00	5.2	322.52	321.50	-5.2	5,498	-0.09%
2020/12/08	3.1	313.06	77	316.68	316.50	-74	5,448	-1.36%
2020/12/07	17.1	306.31	11	306.59	306.00	6.1	5,425	0.11%
2020/12/04	62	312.98	3	314.00	315.00	59	5,385	1.10%
2020/12/03	25	309.68	36	312.39	312.50	-11	5,377	-0.20%
2020/12/02	36	307.82	48	310.64	308.00	-12	5,332	-0.23%
2020/12/01	19	303.37	33	303.23	303.00	-14	5,326	-0.26%
2020/11/30	58	302.12	18	307.08	299.00	40	5,376	0.74%
2020/11/27	13.1	300.60	28	300.07	304.00	-14.9	5,370	-0.28%
2020/11/26	12.2	294.08	1	297.00	297.00	11.2	5,403	0.21%
2020/11/25	2.2	294.34	2	292.25	293.00	0.2	5,505	0.00%
2020/11/24	2	301.50	0	0.00	298.50	2	5,514	0.04%
2020/11/23	13	303.58	5	305.90	304.00	8	5,615	0.14%
2020/11/20	3	298.50	14	300.93	301.50	-11	5,730	-0.19%
2020/11/19	14.1	298.43	2	301.00	297.50	12.1	5,720	0.21%
2020/11/18	3.7	299.85	12.2	298.10	300.00	-8.6	5,669	-0.15%
2020/11/17	2	292.50	6	293.83	291.00	-4	5,597	-0.07%
2020/11/16	2	290.50	4	292.50	291.00	-2	5,652	-0.04%
2020/11/13	13	288.38	7	289.93	291.50	6	5,713	0.11%
2020/11/11	2	285.50	0	0.00	286.00	2	5,897	0.03%
2020/11/10	6.4	291.25	4	293.13	291.50	2.4	5,843	0.04%
2020/11/09	7	295.64	28.1	295.50	293.00	-21.1	5,739	-0.37%
2020/11/06	12	273.96	2	277.00	273.00	10	5,573	0.18%
2020/11/05	1	270.50	0	0.00	270.00	1	5,595	0.02%
2020/11/04	1	272.00	13	271.92	273.00	-12	5,648	-0.21%
2020/11/03	5	263.00	1	263.50	263.50	4	5,867	0.07%
2020/11/02	3	266.00	2	265.00	264.00	1	6,006	0.02%
2020/10/30	3	268.17	0	0.00	267.00	3	6,026	0.05%
2020/10/29	0	0.00	1	273.50	274.50	-1	6,071	-0.02%
2020/10/28	2	277.75	2	277.75	278.50	0	6,153	0.00%
2020/10/27	0	0.00	1	276.00	278.00	-1	6,410	-0.02%
2020/10/23	1	277.00	0	0.00	279.00	1	6,498	0.02%
2020/10/22	2	279.25	2	277.50	277.00	0	6,621	0.00%
2020/10/21	0	0.00	2	282.25	281.50	-2	6,635	-0.03%
2020/10/20	1	279.50	5	282.50	282.00	-4	6,671	-0.06%
2020/10/19	3	279.33	15	278.13	277.00	-12	6,713	-0.18%
2020/10/16	7	278.36	5.1	279.26	278.50	1.9	6,855	0.03%
2020/10/15	7	281.71	4	283.00	279.50	3	6,884	0.04%
2020/10/14	6	279.75	2	281.00	280.50	4	6,814	0.06%
2020/10/13	3	283.50	2	281.00	281.50	1	6,789	0.01%
2020/10/12	13	286.08	8	285.06	285.00	5	6,811	0.07%
2020/10/08	8	281.13	10.1	282.94	282.00	-2.1	6,819	-0.03%
2020/10/07	2	270.75	5	277.40	277.00	-3	6,737	-0.04%
2020/10/06	2	268.25	6	266.75	269.50	-4	6,754	-0.06%
2020/10/05	60	264.31	2	260.25	260.00	58	6,794	0.85%
2020/09/30	3	266.67	13	262.88	265.50	-10	6,932	-0.14%
2020/09/29	2	261.50	6	263.67	264.00	-4	6,999	-0.06%
2020/09/28	1.2	254.59	6	257.92	258.50	-4.9	7,140	-0.07%
2020/09/25	7	254.71	2	251.50	243.50	5	7,269	0.07%
2020/09/24	0	0.00	1	255.50	258.00	-1	7,388	-0.01%
2020/09/23	8	254.94	10	257.40	259.50	-2	7,392	-0.03%
2020/09/22	3	258.33	22	258.07	259.00	-19	7,408	-0.26%
2020/09/21	11	253.45	1	252.00	253.00	10	7,339	0.14%
2020/09/17	9.3	254.58	5	255.20	253.00	4.3	7,362	0.06%
2020/09/16	6	255.08	2	253.50	255.50	4	7,362	0.05%
2020/09/15	8.1	250.84	3	251.33	252.00	5.1	7,385	0.07%
2020/09/14	1	243.50	12	247.25	250.50	-11	7,508	-0.15%
2020/09/11	6	242.08	0	0.00	243.50	6	7,481	0.08%
2020/09/10	11	243.36	16	244.50	243.50	-5	7,489	-0.07%
2020/09/09	11	234.82	6	236.50	237.50	5	7,410	0.07%
2020/09/08	0	0.00	107	242.00	242.00	-107	7,354	-1.45%	大賣/鉅額交易
2020/09/07	6	240.83	0	0.00	241.00	6	7,331	0.08%
2020/09/04	114	244.00	24	245.13	243.00	90	7,321	1.23%	大買/
2020/09/03	0	0.00	7	251.21	251.00	-7	7,287	-0.10%
2020/09/02	17	251.00	7	253.21	249.50	10	7,209	0.14%
2020/09/01	15.1	244.44	1	241.00	246.50	14.1	7,144	0.20%
2020/08/31	8	246.50	4	245.25	240.00	4	7,081	0.06%
2020/08/28	3.1	245.16	3	246.50	248.00	0.1	6,985	0.00%
2020/08/27	12	250.25	9	247.94	248.00	3	6,947	0.04%
2020/08/26	4	254.13	0	0.00	254.00	4	6,825	0.06%
2020/08/25	13	263.81	75.2	262.54	262.00	-62.2	6,721	-0.93%
2020/08/24	0	0.00	41	262.04	264.00	-41	6,725	-0.61%
2020/08/21	4	263.50	116	262.18	263.00	-112	6,726	-1.67%	大賣/鉅額交易
2020/08/20	19	253.13	17	262.12	256.00	2	6,685	0.03%
2020/08/19	16	264.47	27	265.33	268.50	-11	6,647	-0.17%
2020/08/18	30	267.07	21	266.45	265.50	9	6,544	0.14%
2020/08/17	1	283.50	3	286.87	289.00	-2	6,336	-0.03%
2020/08/14	6	280.33	6	280.33	285.00	0	6,374	0.00%
2020/08/13	4	283.88	1	284.00	284.50	3	6,352	0.05%
2020/08/12	11	281.77	4	282.50	282.00	7	6,396	0.11%
2020/08/11	8.3	288.19	1	290.00	289.50	7.3	6,451	0.11%
2020/08/10	14	291.71	59	290.34	287.00	-45	6,384	-0.70%
2020/08/07	120	297.47	92	297.60	294.00	28	6,362	0.44%	大買/
2020/08/06	43.2	313.54	40	313.15	316.00	3.2	6,177	0.05%
2020/08/05	32.6	302.18	3	301.83	303.50	29.6	6,036	0.49%
2020/08/04	1	297.50	1	298.00	297.50	0	5,963	0.00%
2020/08/03	2.1	296.00	6	294.25	296.00	-4	5,954	-0.07%
2020/07/31	3	296.00	63.2	293.81	290.00	-60.2	6,052	-0.99%
2020/07/30	3	279.33	4	278.88	279.50	-1	5,896	-0.02%
2020/07/29	3	276.33	8	276.38	277.50	-5	5,945	-0.08%
2020/07/28	2	283.00	6	278.25	269.50	-4	5,960	-0.07%
2020/07/27	7	275.21	7	275.86	277.00	0	5,905	0.00%
2020/07/24	15	273.43	9	273.83	271.50	6	5,975	0.10%
2020/07/23	5	277.30	4	278.00	281.50	1	5,979	0.02%
2020/07/22	5	275.70	11.1	276.22	279.50	-6.1	5,973	-0.10%
2020/07/21	2	264.50	1	265.00	265.50	1	5,848	0.02%
2020/07/20	1	258.00	1	261.00	260.00	0	5,827	0.00%
2020/07/17	0.1	262.50	1	263.00	262.00	-0.9	5,858	-0.02%
2020/07/16	2	263.75	1	267.50	263.50	1	5,883	0.02%
2020/07/15	8	267.38	750.2	270.93	262.50	-742.2	5,846	-12.69%	大賣/鉅額交易
2020/07/14	4	266.13	456	270.08	267.00	-452	5,852	-7.72%	大賣/鉅額交易
2020/07/13	7	274.00	2,430	272.42	271.50	-2,423	5,832	-41.54%	大賣/鉅額交易
2020/07/10	15.1	287.79	14.1	286.00	285.50	1	5,772	0.02%
2020/07/09	11.1	285.27	32.1	287.74	284.50	-21	5,709	-0.37%
2020/07/08	16	268.06	24	268.98	268.00	-8	5,546	-0.14%
2020/07/07	72	266.68	33	266.67	265.00	39	5,458	0.71%
2020/07/06	13	275.65	7	277.50	281.50	6	5,300	0.11%
2020/07/03	8	255.50	50.1	251.10	260.50	-42.1	5,177	-0.81%
2020/07/02	2	237.00	4	235.75	237.00	-2	5,054	-0.04%
2020/07/01	2	235.50	2	234.75	234.50	0	5,085	0.00%
2020/06/30	1	228.50	154	229.12	228.00	-153	5,055	-3.03%	大賣/鉅額交易
2020/06/29	8	226.94	0	0.00	227.50	8	5,065	0.16%
2020/06/24	0	0.00	4	230.00	228.00	-4	5,051	-0.08%
2020/06/23	40	226.98	395	226.53	228.00	-355	5,081	-6.99%	大賣/鉅額交易
2020/06/22	6	223.67	188	224.27	224.00	-182	5,082	-3.58%	大賣/鉅額交易
2020/06/19	3	224.17	35	224.00	222.00	-32	5,083	-0.63%
2020/06/18	0	0.00	10	215.50	215.50	-10	5,053	-0.20%
2020/06/16	1	215.00	1	214.00	215.00	0	5,293	0.00%
2020/06/15	6	212.42	2	214.00	211.00	4	5,451	0.07%
2020/06/12	1	208.00	2	211.50	213.50	-1	5,499	-0.02%
2020/06/11	6	213.92	185	213.86	213.50	-179	5,568	-3.21%	大賣/鉅額交易
2020/06/10	10	214.50	2	214.50	214.00	8	5,609	0.14%
2020/06/09	2	217.00	0	0.00	217.00	2	5,690	0.04%
2020/06/08	0	0.00	5	216.60	217.50	-5	5,802	-0.09%
2020/06/05	4	216.00	6	214.00	215.00	-2	5,800	-0.03%
2020/06/04	2	213.50	11	214.95	216.00	-9	5,849	-0.15%
2020/06/03	0	0.00	3	215.17	213.00	-3	5,868	-0.05%
2020/06/02	2	210.75	0	0.00	210.50	2	5,861	0.03%
2020/06/01	16	209.53	7	211.93	208.50	9	5,875	0.15%
2020/05/29	7	205.50	9	207.28	205.00	-2	5,871	-0.03%
2020/05/28	5	206.90	2	207.50	208.00	3	5,868	0.05%
2020/05/27	6	207.17	4	207.63	207.00	2	5,929	0.03%
2020/05/26	2	206.50	16	207.63	208.00	-14	6,004	-0.23%
2020/05/25	93	197.25	2	199.00	202.50	91	5,987	1.52%
2020/05/22	162	199.48	2	198.50	198.50	160	5,999	2.67%	大買/鉅額交易
2020/05/21	1	200.50	3	202.50	203.50	-2	6,010	-0.03%
2020/05/20	2	196.75	2	199.00	198.00	0	6,092	0.00%
2020/05/19	269	199.13	0	0.00	197.00	269	6,166	4.36%	大買/鉅額交易
2020/05/18	6	196.67	2	200.75	195.00	4	6,124	0.07%
2020/05/15	2	205.00	9	204.11	204.00	-7	6,014	-0.12%
2020/05/14	14	205.21	10	205.60	203.50	4	6,020	0.07%
2020/05/13	1	211.00	21	208.36	210.00	-20	5,997	-0.33%
2020/05/12	14	204.07	2	205.00	204.00	12	5,938	0.20%
2020/05/11	3	205.00	3	205.33	204.00	0	6,018	0.00%
2020/05/08	1	204.00	5	204.40	203.50	-4	6,061	-0.07%
2020/05/07	8	204.13	9	202.22	200.00	-1	6,066	-0.02%
2020/05/06	2	191.75	8	195.00	195.50	-6	5,926	-0.10%
2020/05/05	9	189.17	10	188.50	189.00	-1	5,838	-0.02%
2020/05/04	210	180.52	9.1	185.69	187.00	200.9	5,822	3.45%	大買/鉅額交易
2020/04/30	14	183.50	20	186.03	186.50	-6	5,781	-0.10%
2020/04/29	2	184.00	4	183.50	183.50	-2	5,798	-0.03%
2020/04/28	146	176.98	22	176.73	179.50	124	5,749	2.16%	大買/鉅額交易
2020/04/27	276	178.06	43	177.59	178.00	233	5,808	4.01%	大買/鉅額交易
2020/04/24	1	176.50	0	0.00	176.00	1	5,740	0.02%
2020/04/23	23	179.67	2	179.50	178.50	21	5,733	0.37%
2020/04/22	9	175.89	28	174.89	177.00	-19	5,784	-0.33%
2020/04/21	41	181.24	11	180.36	179.00	30	5,812	0.52%
2020/04/20	4	183.13	1	184.00	183.00	3	5,867	0.05%
2020/04/17	2	185.25	3	186.17	185.00	-1	5,968	-0.02%
2020/04/16	2	182.75	4	184.13	183.00	-2	5,929	-0.03%
2020/04/15	4	185.63	3	186.33	186.00	1	6,016	0.02%
2020/04/14	17	185.32	4	185.38	185.50	13	6,067	0.21%
2020/04/13	2.1	183.67	10	181.90	181.00	-7.9	6,147	-0.13%
2020/04/10	3	185.67	4	185.13	185.00	-1	6,216	-0.02%
2020/04/09	3	186.50	3	187.00	187.00	0	6,343	0.00%
2020/04/08	8	186.81	1	189.50	184.50	7	6,328	0.11%
2020/04/07	4	187.75	0	0.00	184.00	4	6,281	0.06%
2020/04/06	2	178.00	33	180.00	185.00	-31	6,250	-0.50%
2020/04/01	1	172.00	3	174.83	175.00	-2	6,286	-0.03%
2020/03/31	24	174.67	5	174.70	172.00	19	6,274	0.30%
2020/03/30	2	168.75	23	171.00	173.50	-21	6,254	-0.34%
2020/03/27	26	172.77	1	174.00	172.00	25	6,290	0.40%
2020/03/26	5	170.70	3	169.17	171.00	2	6,346	0.03%
2020/03/25	15	167.40	9	169.78	169.00	6	6,703	0.09%
2020/03/24	3	162.00	27	161.06	161.50	-24	6,753	-0.36%
2020/03/23	1	152.50	2	151.50	153.50	-1	6,743	-0.01%
2020/03/20	173	158.02	33	156.14	152.00	140	6,702	2.09%	大買/鉅額交易
2020/03/19	37	155.70	35	153.46	152.00	2	6,562	0.03%
2020/03/18	2	169.25	1	171.00	168.50	1	6,536	0.02%
2020/03/17	2	171.75	0	0.00	170.00	2	6,604	0.03%
2020/03/16	7	180.00	3	175.33	171.50	4	6,603	0.06%
2020/03/13	3	173.83	74	172.34	178.50	-71	6,591	-1.08%
2020/03/12	200	186.61	11	184.95	185.50	189	6,549	2.89%	大買/鉅額交易
2020/03/11	4	195.63	4	195.88	193.00	0	6,481	0.00%
2020/03/10	35	193.44	159	196.98	194.00	-124	6,516	-1.90%	大賣/鉅額交易
2020/03/09	12	199.25	9	195.78	195.00	3	6,498	0.05%
2020/03/06	0	0.00	2	204.50	203.50	-2	6,463	-0.03%
2020/03/05	0	0.00	11	205.23	204.50	-11	6,532	-0.17%
2020/03/04	2	200.75	10	203.15	203.50	-8	6,523	-0.12%
2020/03/03	7.1	202.15	9	203.61	201.50	-1.9	6,594	-0.03%
2020/03/02	47	197.71	3	191.83	197.50	44	6,653	0.66%
2020/02/27	96	198.81	7	196.79	195.50	89	6,706	1.33%
2020/02/26	17	203.24	2	204.25	203.50	15	6,836	0.22%
2020/02/25	2	201.25	2	203.75	203.50	0	7,280	0.00%
2020/02/24	2	202.00	0	0.00	203.50	2	7,318	0.03%
2020/02/21	8	204.06	4	204.00	205.00	4	7,373	0.05%
2020/02/20	42	208.96	2	208.50	208.50	40	7,271	0.55%
2020/02/19	1	212.00	1	211.00	213.00	0	7,189	0.00%
2020/02/18	17	212.56	3	214.00	212.00	14	7,246	0.19%
2020/02/17	1	218.00	1	216.50	216.50	0	7,247	0.00%
2020/02/14	16	218.16	2	219.25	219.50	14	7,331	0.19%
2020/02/13	1	220.50	1	221.50	220.50	0	7,327	0.00%
2020/02/12	7	220.36	6.4	222.05	220.50	0.6	7,329	0.01%
2020/02/11	78	215.84	19	215.26	216.50	59	7,286	0.81%
2020/02/10	35	209.13	29	210.88	208.50	6	7,482	0.08%
2020/02/07	850	216.08	3	214.00	214.00	847	7,551	11.22%	大買/鉅額交易
2020/02/06	102	214.52	11	217.82	218.50	91	7,667	1.19%	大買/
2020/02/05	1,071	216.38	8	213.38	212.00	1,063	7,839	13.56%	大買/鉅額交易
2020/02/04	529	215.55	22	216.50	218.00	507	7,924	6.40%	大買/鉅額交易
2020/02/03	146	210.80	35	210.96	213.00	111	7,968	1.39%	大買/鉅額交易
2020/01/31	32	217.33	20	218.00	218.00	12	7,991	0.15%
2020/01/30	337	217.35	18	222.53	214.50	319	8,059	3.96%	大買/鉅額交易
2020/01/20	0	0.00	1	230.00	230.50	-1	8,056	-0.01%
2020/01/17	4	228.88	10	228.50	228.50	-6	8,283	-0.07%
2020/01/16	2	225.00	8	226.44	230.00	-6	8,525	-0.07%
2020/01/15	15	229.03	0	0.00	227.50	15	8,850	0.17%
2020/01/14	3	236.00	5	233.80	232.00	-2	8,760	-0.02%
2020/01/13	0	0.00	22	232.39	232.50	-22	8,660	-0.25%
2020/01/10	20	226.25	15	227.50	227.50	5	8,590	0.06%
2020/01/09	1	226.50	9	226.94	227.50	-8	8,592	-0.09%
2020/01/08	1.1	222.77	19	220.45	220.50	-17.9	8,506	-0.21%
2020/01/07	13	215.88	37	218.16	218.00	-24	8,421	-0.28%
2020/01/06	9.1	211.02	2	210.50	211.00	7.1	8,327	0.09%
2020/01/03	100	217.38	51	216.33	215.50	49	8,285	0.59%
2020/01/02	2	221.50	0	0.00	222.50	2	8,241	0.02%
2019/12/31	14	219.43	4	221.25	219.00	10	8,229	0.12%
2019/12/30	22	224.27	1	223.50	222.00	21	8,345	0.25%
2019/12/27	77	226.60	36	226.69	227.00	41	8,418	0.49%
2019/12/26	12	219.96	1	220.50	221.00	11	8,396	0.13%
2019/12/25	6	219.00	1	219.50	219.00	5	8,478	0.06%
2019/12/24	1	218.00	2	216.75	216.00	-1	8,542	-0.01%
2019/12/23	5	215.40	32	215.47	216.00	-27	8,613	-0.31%
2019/12/20	37	212.69	16	217.41	212.50	21	8,530	0.25%
2019/12/19	4	224.25	54	226.34	225.50	-50	8,167	-0.61%
2019/12/18	55.1	230.06	3	233.17	229.00	52.1	8,064	0.65%
2019/12/17	14	237.18	7	236.50	238.00	7	8,016	0.09%
2019/12/16	1	235.00	10	234.35	235.00	-9	8,094	-0.11%
2019/12/13	16	232.25	23	233.30	229.00	-7	8,081	-0.09%
2019/12/12	13	230.35	6	228.75	230.50	7	7,986	0.09%
2019/12/11	3	227.50	3.3	228.42	230.00	-0.3	7,925	0.00%
2019/12/10	0	0.00	6	227.75	227.50	-6	7,895	-0.08%
2019/12/09	2	224.75	13	226.08	225.50	-11	7,918	-0.14%
2019/12/06	8	220.63	25	224.84	220.00	-17	7,926	-0.21%
2019/12/05	94	221.51	0	0.00	221.50	94	7,959	1.18%
2019/12/04	5	216.50	134	215.51	216.00	-129	8,053	-1.60%	大賣/鉅額交易
2019/12/03	0.1	219.50	1	220.00	219.50	-0.9	8,081	-0.01%
2019/12/02	5	220.10	6	220.25	220.50	-1	8,211	-0.01%
2019/11/29	3	225.33	4.3	224.58	223.50	-1.3	8,238	-0.02%
2019/11/28	6	225.17	13	230.12	223.50	-7	8,490	-0.08%
2019/11/27	5	226.10	5	228.60	227.00	0	8,658	0.00%
2019/11/26	21	226.14	0	0.00	225.50	21	8,872	0.24%
2019/11/25	18	229.72	0	0.00	227.00	18	8,839	0.20%
2019/11/22	11	231.14	60.2	231.56	237.50	-49.2	8,732	-0.56%
2019/11/21	1	215.00	1	216.00	216.00	0	8,336	0.00%
2019/11/20	8	217.25	3	220.33	218.00	5	8,395	0.06%
2019/11/19	5	216.40	4	218.25	219.00	1	8,436	0.01%
2019/11/18	33	211.67	14	213.71	214.50	19	8,469	0.22%
2019/11/15	29	211.88	2	212.50	212.50	27	8,602	0.31%
2019/11/14	1	217.50	4	216.63	216.50	-3	8,682	-0.03%
2019/11/13	5	218.90	6	219.42	216.00	-1	8,689	-0.01%
2019/11/12	11	214.27	4	214.25	216.00	7	8,610	0.08%
2019/11/11	34.2	208.83	12	209.33	208.50	22.2	8,608	0.26%
2019/11/08	6	213.00	5	213.40	212.00	1	8,645	0.01%
2019/11/07	37	217.07	29	219.05	215.00	8	8,609	0.09%
2019/11/06	16	214.06	18	214.94	214.50	-2	8,457	-0.02%
2019/11/05	10	216.45	10.2	217.80	219.00	-0.2	8,509	0.00%
2019/11/04	10	207.80	27	208.87	209.00	-17	8,435	-0.20%
2019/11/01	8	200.31	28	201.52	202.00	-20	8,321	-0.24%
2019/10/31	35	197.51	21	198.10	196.00	14	8,247	0.17%
2019/10/30	10	195.25	9	195.56	196.50	1	8,202	0.01%
2019/10/29	42.1	194.81	0	0.00	192.50	42.1	8,153	0.52%
2019/10/28	36.1	197.89	0	0.00	195.50	36.1	8,093	0.45%
2019/10/25	63.1	200.41	18	197.50	196.00	45.1	7,976	0.57%
2019/10/24	40	205.01	34.1	207.00	208.00	5.9	7,783	0.08%
2019/10/23	13	196.31	70	200.04	204.50	-57	7,616	-0.75%
2019/10/22	7	187.07	2	188.00	188.00	5	7,291	0.07%
2019/10/21	7	186.43	0	0.00	186.50	7	7,455	0.09%
2019/10/18	0	0.00	22	188.23	187.50	-22	7,610	-0.29%
2019/10/17	21	187.93	5	187.50	188.00	16	7,773	0.21%
2019/10/16	3	185.00	4	185.50	183.50	-1	7,984	-0.01%
2019/10/15	1	183.50	0	0.00	183.00	1	8,179	0.01%
2019/10/14	4	185.50	4	186.00	185.50	0	8,392	0.00%
2019/10/09	4.1	181.76	61	182.69	181.00	-56.9	8,577	-0.66%
2019/10/08	6	185.42	43	185.29	187.00	-37	8,728	-0.42%
2019/10/07	48	192.05	3	188.50	188.50	45	8,873	0.51%
2019/10/04	6	189.00	2	192.50	191.00	4	8,924	0.04%
2019/10/03	2	187.25	12	189.21	190.00	-10	8,853	-0.11%
2019/10/02	1	185.00	2	184.75	187.00	-1	8,806	-0.01%
2019/10/01	0	0.00	14	184.04	184.50	-14	8,797	-0.16%
2019/09/27	6	178.00	34	177.65	178.00	-28	8,791	-0.32%
2019/09/26	17	183.62	2	181.50	182.00	15	8,861	0.17%
2019/09/25	1	185.00	3	184.83	186.00	-2	8,969	-0.02%
2019/09/24	1	186.00	2	185.75	184.50	-1	9,037	-0.01%
2019/09/23	53	183.68	0	0.00	184.00	53	9,050	0.59%
2019/09/20	4	186.88	1	187.00	185.00	3	9,078	0.03%
2019/09/19	1	187.00	6	189.08	189.00	-5	9,051	-0.06%
2019/09/18	3	187.67	3	188.67	186.50	0	8,947	0.00%
2019/09/17	2	185.50	1	186.50	186.50	1	8,943	0.01%
2019/09/16	6	183.83	3	185.00	185.50	3	8,984	0.03%
2019/09/12	3	187.17	7	187.71	187.50	-4	9,027	-0.04%
2019/09/11	1	187.00	1	188.00	188.00	0	9,165	0.00%
2019/09/10	10	185.40	21	183.79	184.00	-11	9,149	-0.12%
2019/09/09	6	187.00	110	189.45	187.00	-104	9,104	-1.14%	大賣/鉅額交易
2019/09/06	4	191.25	2	191.75	189.50	2	9,071	0.02%
2019/09/05	5	187.80	2	187.00	188.50	3	9,019	0.03%
2019/09/04	13	186.77	47	184.89	186.00	-34	9,087	-0.37%
2019/09/03	12	190.54	14.3	189.34	188.50	-2.3	9,090	-0.03%
2019/09/02	10	191.40	11	192.00	193.00	-1	9,158	-0.01%
2019/08/30	14	186.96	37.2	186.76	186.00	-23.2	9,151	-0.25%
2019/08/29	66	179.67	39	182.05	181.00	27	8,927	0.30%
2019/08/28	7	172.07	8	172.75	174.50	-1	8,746	-0.01%
2019/08/27	7.2	171.54	3	171.67	170.50	4.2	8,712	0.05%
2019/08/26	14	170.21	3	170.00	169.00	11	8,721	0.13%
2019/08/23	23.4	174.38	7	174.43	174.00	16.4	8,719	0.19%
2019/08/22	10.3	173.03	5	173.60	172.50	5.3	8,672	0.06%
2019/08/21	7	172.71	1	171.00	171.50	6	8,625	0.07%
2019/08/20	17.3	173.92	11	174.32	174.50	6.3	8,606	0.07%
2019/08/19	13	172.08	10	171.05	173.00	3	8,560	0.04%
2019/08/16	3	166.00	2	165.75	165.00	1	8,546	0.01%
2019/08/15	5	160.60	4	160.63	162.50	1	8,671	0.01%
2019/08/14	270	164.66	2	165.25	163.50	268	8,845	3.03%	大買/鉅額交易
2019/08/13	12	162.17	0	0.00	161.00	12	8,901	0.13%
2019/08/12	2.3	165.67	2	166.25	166.00	0.3	8,947	0.00%
2019/08/08	2	163.50	4	165.13	165.00	-2	8,953	-0.02%
2019/08/07	9	164.61	15	166.40	163.50	-6	8,903	-0.07%
2019/08/06	3	157.00	39	150.33	157.00	-36	8,777	-0.41%
2019/08/05	12	159.58	36	157.49	157.00	-24	8,765	-0.27%
2019/08/02	2	163.75	1	164.50	164.50	1	8,734	0.01%
2019/08/01	1	166.50	1	167.00	168.00	0	8,738	0.00%
2019/07/31	4	165.88	0	0.00	166.00	4	8,810	0.05%
2019/07/30	7	168.00	3	168.33	167.00	4	8,860	0.05%
2019/07/29	4	170.63	1	171.00	171.00	3	8,840	0.03%
2019/07/26	6	170.67	4	171.25	171.00	2	8,882	0.02%
2019/07/25	41	172.11	2	172.00	172.50	39	8,846	0.44%
2019/07/24	1	172.50	0	0.00	171.50	1	8,753	0.01%
2019/07/23	18	173.97	13	173.54	174.00	5	8,664	0.06%
2019/07/22	3	172.50	10	173.55	174.50	-7	8,548	-0.08%
2019/07/19	2	168.00	25	168.48	172.00	-23	8,467	-0.27%
2019/07/18	89	163.50	10	164.75	163.00	79	8,291	0.95%
2019/07/17	110	172.10	37	172.55	171.00	73	8,060	0.91%	大買/
2019/07/16	55	179.40	28	181.30	178.00	27	7,826	0.34%
2019/07/15	15	179.03	48	176.70	180.00	-33	7,624	-0.43%
2019/07/12	64	175.45	2	175.50	173.50	62	7,482	0.83%
2019/07/11	7	182.36	50	181.78	183.00	-43	7,361	-0.58%
2019/07/10	1	176.50	1	175.50	175.00	0	7,157	0.00%
2019/07/09	7	172.57	41	173.34	172.00	-34	7,129	-0.48%
2019/07/08	14	174.14	22	173.00	172.50	-8	7,125	-0.11%
2019/07/05	16	174.19	1	173.50	176.00	15	7,098	0.21%
2019/07/04	2	173.54	4	175.50	175.50	-2	7,094	-0.03%
2019/07/03	15	179.90	4	179.75	175.50	11	7,060	0.16%
2019/07/02	32	185.66	1	186.00	185.00	31	6,959	0.45%
2019/07/01	0	0.00	6.2	190.00	190.00	-6.2	6,733	-0.09%
2019/06/28	5	172.00	6	173.42	173.00	-1	6,638	-0.02%
2019/06/27	2	170.25	12	171.25	169.50	-10	6,595	-0.15%
2019/06/26	3	166.33	1	167.50	167.00	2	6,590	0.03%
2019/06/25	25	170.00	32	170.45	168.00	-7	6,567	-0.11%
2019/06/24	47	169.91	1	172.00	171.00	46	6,532	0.70%
2019/06/21	3	169.67	0	0.00	170.50	3	6,497	0.05%
2019/06/20	1	170.00	2	168.75	170.00	-1	6,423	-0.02%
2019/06/19	0	0.00	9	169.89	171.00	-9	6,341	-0.14%
2019/06/18	4.1	161.87	1	160.00	161.00	3.1	6,157	0.05%
2019/06/17	1	163.00	0	0.00	162.50	1	6,143	0.02%
2019/06/14	1	162.50	3	162.67	164.00	-2	6,163	-0.03%
2019/06/13	4	162.88	1	164.50	163.00	3	6,187	0.05%
2019/06/12	4	161.50	4	164.75	165.50	0	6,208	0.00%
2019/06/11	61	160.78	27	159.19	160.50	34	6,097	0.56%
2019/06/10	8	157.81	63	157.55	159.50	-55	5,964	-0.92%
2019/06/06	50	151.07	79	160.27	149.50	-29	5,840	-0.50%
2019/06/05	66	165.41	4	166.00	166.00	62	5,626	1.10%
2019/06/04	9	163.44	50	166.00	162.00	-41	5,611	-0.73%
2019/06/03	56	164.17	6	165.92	164.00	50	5,555	0.90%
2019/05/31	5	166.50	1	167.00	167.50	4	5,547	0.07%
2019/05/30	1	165.50	2	166.00	163.00	-1	5,429	-0.02%
2019/05/29	0	0.00	1	162.00	164.00	-1	5,374	-0.02%
2019/05/28	1	162.00	2	163.00	162.00	-1	5,328	-0.02%
2019/05/27	8	162.25	1	163.00	163.50	7	5,268	0.13%
2019/05/24	1	162.00	2	166.25	165.00	-1	5,269	-0.02%
2019/05/23	7	167.29	24	163.77	167.00	-17	5,178	-0.33%
2019/05/22	37	177.42	15	179.30	178.00	22	5,078	0.43%
2019/05/21	48.1	172.36	8	173.25	173.50	40.1	4,960	0.81%
2019/05/20	50	183.95	2	180.50	180.00	48	4,779	1.00%
2019/05/17	19.1	187.03	69	186.43	187.50	-50	4,750	-1.05%
2019/05/16	3	197.17	2	197.00	195.00	1	4,829	0.02%
2019/05/15	2	198.75	1	201.00	200.50	1	4,841	0.02%
2019/05/13	1	204.00	40	202.05	200.00	-39	4,775	-0.82%
2019/05/09	3	219.00	0	0.00	217.50	3	4,664	0.06%
2019/05/08	5	220.40	28	219.73	217.00	-23	4,657	-0.49%
2019/05/07	29	208.88	4	218.00	221.50	25	4,571	0.55%
2019/05/02	0	0.00	3	201.00	200.00	-3	4,544	-0.07%
2019/04/29	2	197.75	2	200.00	200.00	0	4,616	0.00%
2019/04/26	1	200.00	1	206.00	199.00	0	4,671	0.00%
2019/04/25	4	201.50	2	205.50	204.50	2	4,648	0.04%
2019/04/19	1	197.00	2.1	200.46	199.50	-1.1	4,556	-0.02%
2019/04/17	0	0.00	1	199.00	195.50	-1	4,502	-0.02%
2019/04/16	2	195.50	1	194.50	195.00	1	4,458	0.02%
2019/04/15	9.1	196.61	0	0.00	196.00	9.1	4,456	0.20%
2019/04/12	1	196.50	1	200.00	201.00	0	4,424	0.00%
2019/04/10	0	0.00	100	194.80	197.50	-100	4,415	-2.26%
2019/04/08	5	193.50	4	194.13	193.00	1	4,330	0.02%
2019/04/03	4	200.38	2	203.50	200.00	2	4,259	0.05%
2019/04/02	0	0.00	1	201.50	200.50	-1	4,247	-0.02%
2019/03/28	2	187.75	2	190.25	190.00	0	4,120	0.00%
2019/03/26	1	187.00	1	189.50	191.00	0	4,153	0.00%
2019/03/22	1	192.00	1	192.00	191.00	0	4,112	0.00%
2019/03/21	0	0.00	2	190.00	190.50	-2	4,078	-0.05%
2019/03/20	1	189.50	11	189.50	186.00	-10	4,077	-0.25%
2019/03/19	61	187.34	19	186.11	187.00	42	4,038	1.04%
2019/03/18	0	0.00	0.2	187.00	188.50	-0.2	3,989	-0.01%
2019/03/15	1	182.00	2.2	179.00	179.00	-1.2	3,934	-0.03%
2019/03/14	0	0.00	1	176.00	176.00	-1	3,816	-0.03%
2019/03/12	3	178.67	2	176.00	174.00	1	3,846	0.03%
2019/03/11	0	0.00	56	175.32	178.50	-56	3,934	-1.42%
2019/03/07	10	173.50	0	0.00	172.50	10	4,047	0.25%
2019/03/06	2	174.00	116	172.25	176.00	-114	4,063	-2.81%	大賣/鉅額交易
2019/03/05	1	169.00	0	0.00	169.00	1	4,033	0.02%
2019/02/27	2	172.25	1	171.00	171.00	1	4,010	0.02%
2019/02/22	27	172.61	0	0.00	173.00	27	3,950	0.68%
2019/02/21	0	0.00	0.1	176.00	176.00	-0.1	3,917	0.00%
2019/02/20	0	0.00	74	175.38	175.00	-74	3,891	-1.90%
2019/02/18	3	177.33	3	176.33	174.50	0	3,894	0.00%
2019/02/15	2	175.25	3	173.83	174.50	-1	3,804	-0.03%
2019/02/14	1	162.00	2.1	162.30	163.50	-1.1	3,618	-0.03%
2019/02/13	1	159.00	0	0.00	159.50	1	3,562	0.03%
2019/02/11	0	0.00	3	159.33	159.50	-3	3,605	-0.08%
2019/01/30	1	158.00	0	0.00	158.00	1	3,630	0.03%
2019/01/29	10	156.90	324	156.68	157.00	-314	3,716	-8.45%	大賣/鉅額交易
2019/01/25	2	154.75	2	153.75	154.50	0	3,735	0.00%
2019/01/24	0	0.00	300	150.48	150.00	-300	3,755	-7.99%	大賣/鉅額交易
2019/01/18	1	154.50	4	153.00	150.50	-3	3,791	-0.08%
2019/01/17	0	0.00	151	149.64	150.00	-151	3,804	-3.97%	大賣/鉅額交易
2019/01/16	0	0.00	3	150.33	148.00	-3	3,837	-0.08%
2019/01/15	0	0.00	1	148.50	148.00	-1	3,818	-0.03%
2019/01/10	0	0.00	3	144.00	145.00	-3	4,025	-0.07%
2019/01/09	0	0.00	22	146.34	146.00	-22	4,044	-0.54%
2019/01/08	0	0.00	1	143.00	142.00	-1	4,006	-0.02%
2019/01/07	1	137.50	4	138.50	140.00	-3	3,988	-0.08%
2019/01/03	3	134.83	0	0.00	134.00	3	4,067	0.07%
2019/01/02	13	140.04	0	0.00	138.50	13	4,004	0.32%
2018/12/28	2	141.75	0	0.00	142.00	2	4,086	0.05%
2018/12/27	0	0.00	3	141.50	142.00	-3	4,145	-0.07%
2018/12/26	0	0.00	2	138.00	138.00	-2	4,154	-0.05%
2018/12/25	2	137.00	0	0.00	136.50	2	4,170	0.05%
2018/12/22	0	0.00	1	140.50	140.00	-1	4,216	-0.02%
2018/12/21	2	139.00	0	0.00	139.00	2	4,286	0.05%
2018/12/20	0	0.00	16	142.13	142.00	-16	4,272	-0.37%
2018/12/18	1	136.50	0	0.00	137.50	1	4,277	0.02%
2018/12/17	0	137.00	0	0.00	137.50	0	4,359	0.00%
2018/12/14	1	137.00	0	0.00	138.00	1	4,387	0.02%
2018/12/13	15	137.97	0	0.00	138.00	15	4,412	0.34%
2018/12/12	5	138.80	0	0.00	138.50	5	4,429	0.11%
2018/12/10	14	137.71	0	0.00	138.00	14	4,426	0.32%
2018/12/07	1	137.50	0	0.00	137.50	1	4,454	0.02%
2018/12/06	1	136.00	3	136.33	135.00	-2	4,582	-0.04%
2018/12/05	2	141.00	0	0.00	142.00	2	4,578	0.04%
2018/12/04	5	146.50	142	143.07	140.50	-137	4,575	-2.99%	大賣/鉅額交易
2018/12/03	3	136.00	7	139.57	143.00	-4	4,547	-0.09%
2018/11/30	2	130.75	5	130.30	130.00	-3	4,588	-0.07%
2018/11/29	3	127.17	1	133.00	127.00	2	4,537	0.04%
2018/11/28	19	128.89	10	131.50	131.50	9	4,467	0.20%
2018/11/26	2	128.00	2	127.50	127.50	0	4,500	0.00%
2018/11/23	0	0.00	1	126.00	126.00	-1	4,547	-0.02%
2018/11/22	1	126.00	0	0.00	125.00	1	4,600	0.02%
2018/11/21	1	124.00	0	0.00	127.00	1	4,624	0.02%
2018/11/20	1	126.00	0	0.00	126.00	1	4,569	0.02%
2018/11/19	1	127.50	2	128.00	129.00	-1	4,603	-0.02%
2018/11/16	4	125.13	54	125.91	129.00	-50	4,602	-1.09%
2018/11/14	1	130.50	0	0.00	131.00	1	4,586	0.02%
2018/11/13	2	126.75	1	129.00	130.00	1	4,618	0.02%
2018/11/12	3	129.83	0	0.00	130.00	3	4,625	0.06%
2018/11/09	0	0.00	1	129.00	133.50	-1	4,673	-0.02%
2018/11/08	4	131.25	1	131.50	130.00	3	4,681	0.06%
2018/11/07	3	133.17	4	133.88	133.00	-1	4,699	-0.02%
2018/11/06	6	133.08	0	0.00	133.00	6	4,703	0.13%
2018/11/05	0	0.00	331	138.72	138.50	-331	4,703	-7.04%	大賣/鉅額交易
2018/11/02	1	137.50	0	0.00	138.50	1	4,763	0.02%
2018/11/01	0	0.00	3	138.33	138.00	-3	4,898	-0.06%
2018/10/31	5	136.60	3	135.67	136.50	2	4,860	0.04%
2018/10/30	1	131.50	6	132.75	135.00	-5	4,816	-0.10%
2018/10/29	10	127.70	0	0.00	126.50	10	4,747	0.21%
2018/10/26	3	134.00	0	0.00	133.00	3	4,656	0.06%
2018/10/25	5	134.60	0	0.00	133.00	5	4,619	0.11%
2018/10/23	4	135.75	0	0.00	135.00	4	4,494	0.09%
2018/10/22	23	137.39	12	137.00	139.50	11	4,501	0.24%
2018/10/19	14	137.50	14	135.82	139.50	0	4,467	0.00%
2018/10/18	1	139.00	2	138.75	134.50	-1	4,342	-0.02%
2018/10/17	0	0.00	1	131.50	132.00	-1	4,261	-0.02%
2018/10/16	2	129.00	1	127.50	127.00	1	4,233	0.02%
2018/10/12	0	0.00	2	127.50	127.00	-2	4,211	-0.05%
2018/10/11	4	124.25	80	123.50	123.50	-76	4,213	-1.80%
2018/10/09	0	0.00	2	137.00	137.00	-2	4,134	-0.05%
2018/10/08	3	134.50	3	138.50	133.00	0	4,119	0.00%
2018/10/05	82	141.54	0	0.00	143.00	82	4,043	2.03%
2018/10/04	0	0.00	39	143.00	146.00	-39	4,007	-0.97%
2018/10/03	1	145.00	0	0.00	142.50	1	3,975	0.03%
2018/10/02	1	145.00	0	0.00	144.00	1	3,976	0.03%
2018/10/01	1	147.50	0	0.00	147.50	1	3,960	0.03%
2018/09/18	0	0.00	1	149.50	148.50	-1	3,743	-0.03%
2018/09/14	3	151.00	0	0.00	150.00	3	3,720	0.08%
2018/09/13	12	148.46	12	148.04	150.00	0	3,719	0.00%
2018/09/12	2	151.25	3	152.00	146.00	-1	3,674	-0.03%
2018/09/11	0	0.00	3	157.50	158.50	-3	3,555	-0.08%
2018/09/10	3	155.00	0	0.00	156.50	3	3,569	0.08%
2018/09/07	9	157.11	11	158.45	154.50	-2	3,671	-0.05%
2018/09/06	3	153.33	4	153.88	153.50	-1	3,662	-0.03%
2018/09/04	1	145.00	0	0.00	145.00	1	3,489	0.03%
2018/09/03	0	0.00	1	146.03	147.00	-1	3,492	-0.03%
2018/08/31	0	0.00	1	151.00	150.50	-1	3,446	-0.03%
2018/08/30	1	148.00	0	0.00	151.50	1	3,506	0.03%
2018/08/29	1	152.00	250	151.92	153.50	-249	3,488	-7.14%	大賣/鉅額交易
2018/08/27	0	0.00	1	150.00	151.00	-1	3,404	-0.03%
2018/08/24	2	148.00	0	0.00	147.00	2	3,415	0.06%
2018/08/23	12	150.58	0	0.00	152.00	12	3,429	0.35%
2018/08/22	0	0.00	1	151.50	151.50	-1	3,426	-0.03%
2018/08/14	3	154.67	3	155.00	155.00	0	3,210	0.00%
2018/08/13	2.1	157.33	0	0.00	155.00	2.1	3,127	0.07%
2018/08/10	4	158.38	7	158.71	159.00	-3	3,063	-0.10%
2018/08/09	1	153.50	2	152.50	154.50	-1	2,963	-0.03%
2018/08/08	1	150.50	35	154.03	152.00	-34	2,865	-1.19%
2018/08/07	30	141.58	0	0.00	142.00	30	2,678	1.12%
2018/08/03	0.1	143.00	0	0.00	143.00	0.1	2,683	0.00%
2018/08/02	31	141.89	0	0.00	143.00	31	2,725	1.14%
2018/08/01	2	146.00	0	0.00	143.50	2	2,812	0.07%
2018/07/31	0	0.00	2	147.50	148.00	-2	2,811	-0.07%
2018/07/30	1	144.00	5	148.00	146.50	-4	2,825	-0.14%
2018/07/27	0	0.00	145	146.86	146.50	-145	2,834	-5.12%	大賣/鉅額交易
2018/07/26	0	0.00	50	143.90	144.50	-50	2,811	-1.78%
2018/07/25	0	0.00	50	144.50	143.00	-50	2,796	-1.79%
2018/07/24	0	0.00	52	143.97	143.50	-52	2,799	-1.86%
2018/07/23	0	0.00	60	143.50	143.00	-60	2,802	-2.14%
2018/07/20	0	0.00	3	142.67	143.00	-3	2,799	-0.11%
2018/07/19	1	144.50	48	144.50	144.50	-47	2,787	-1.69%
2018/07/18	0	0.00	1	141.00	144.00	-1	2,776	-0.04%
2018/07/16	0	0.00	1	136.00	136.50	-1	2,725	-0.04%
2018/07/13	1	134.00	20	134.50	134.00	-19	2,764	-0.69%
2018/07/12	1	131.00	0	0.00	135.00	1	2,762	0.04%
2018/07/11	0	0.00	1	137.50	138.50	-1	2,745	-0.04%
2018/07/03	1	135.00	0	0.00	136.00	1	2,745	0.04%
2018/07/02	0	136.50	0	0.00	135.50	0	2,752	0.00%
2018/06/28	1	134.00	0	0.00	133.00	1	2,705	0.04%
2018/06/26	0	0.00	3	138.33	139.50	-3	2,702	-0.11%
2018/06/25	0	0.00	2	138.25	137.50	-2	2,742	-0.07%
2018/06/22	0	0.00	1	137.50	136.50	-1	2,729	-0.04%
2018/06/21	0	0.00	500	141.94	142.00	-500	2,710	-18.44%	大賣/鉅額交易
2018/06/20	1	138.00	2	140.00	140.50	-1	2,727	-0.04%
2018/06/14	1	152.50	7	147.71	145.00	-6	2,643	-0.23%
2018/06/13	5	144.50	1	145.00	146.00	4	2,519	0.16%
2018/06/12	0	143.00	0	0.00	143.50	0	2,577	0.00%
2018/06/11	2	144.50	1	147.00	145.00	1	2,586	0.04%
2018/06/08	2	145.00	2	145.75	145.50	0	2,640	0.00%
2018/06/07	6	146.50	1	148.00	147.00	5	2,671	0.19%
2018/06/06	0	0.00	1	140.50	142.00	-1	2,587	-0.04%
2018/06/05	1	138.00	0	0.00	139.00	1	2,547	0.04%
2018/05/31	0	0.00	3	133.00	135.50	-3	2,658	-0.11%
2018/05/28	0	0.00	6	137.50	138.00	-6	2,643	-0.23%
2018/05/24	0	0.00	2	134.50	136.00	-2	2,736	-0.07%
2018/05/22	3	136.00	0	0.00	136.00	3	2,864	0.10%
2018/05/16	20	137.00	1	138.00	138.00	19	2,977	0.64%
2018/05/14	0	0.00	3	137.50	137.00	-3	3,256	-0.09%
2018/05/11	0	0.00	15	135.97	136.50	-15	3,421	-0.44%
2018/05/10	4	133.75	2	134.25	133.50	2	3,648	0.05%
2018/05/09	6	129.50	70	133.79	133.50	-64	3,715	-1.72%
2018/05/08	0	123.50	0	0.00	122.00	0	3,738	0.00%
2018/05/07	1.1	121.15	0	0.00	121.50	1.1	3,762	0.03%
2018/05/03	40	122.50	0	0.00	122.00	40	3,828	1.04%
2018/04/26	0	0.00	1	124.50	124.00	-1	3,971	-0.03%
2018/04/24	1	123.50	0	0.00	124.50	1	4,190	0.02%
2018/04/19	4	127.75	2	129.00	128.00	2	4,526	0.04%
2018/04/18	1	125.00	0	0.00	125.50	1	4,468	0.02%
2018/04/16	2	126.00	0	0.00	126.00	2	4,443	0.05%
2018/04/11	1	129.00	1	129.00	129.00	0	4,447	0.00%
2018/04/09	0	0.00	32	130.31	130.50	-32	4,414	-0.72%
2018/04/03	3	130.00	0	0.00	128.50	3	4,376	0.07%
2018/03/31	0	0.00	5	132.50	132.50	-5	4,361	-0.11%
2018/03/30	33	130.91	3	131.00	132.00	30	4,361	0.69%
2018/03/29	0	0.00	21	132.55	132.00	-21	4,350	-0.48%
2018/03/28	22	130.73	2	129.00	129.50	20	4,305	0.46%
2018/03/27	1	135.50	0	0.00	135.50	1	4,255	0.02%
2018/03/26	0	0.00	1	134.00	135.00	-1	4,247	-0.02%
2018/03/23	153	133.57	0	0.00	133.00	153	4,234	3.61%	大買/鉅額交易
2018/03/22	1	135.50	21	138.00	136.50	-20	4,206	-0.48%
2018/03/21	3	134.00	85	135.41	134.00	-82	4,093	-2.00%
2018/03/19	3	138.00	8	138.00	138.00	-5	4,056	-0.12%
2018/03/16	2	139.00	4	138.25	139.50	-2	4,042	-0.05%
2018/03/15	1	138.00	1	140.00	138.00	0	3,958	0.00%
2018/03/14	0	0.00	7	137.71	138.50	-7	3,920	-0.18%
2018/03/13	0	0.00	8	134.75	135.00	-8	3,844	-0.21%
2018/03/09	0	0.00	4	130.50	131.00	-4	3,800	-0.11%
2018/03/08	71	132.28	3	131.67	130.00	68	3,808	1.79%
2018/03/07	10	129.20	0	0.00	129.00	10	3,724	0.27%
2018/03/06	17	129.50	2	129.50	129.50	15	3,725	0.40%
2018/03/05	0	0.00	0.1	129.00	128.00	-0.1	3,738	0.00%
2018/03/01	0	0.00	4	127.88	128.00	-4	3,608	-0.11%
2018/02/27	6	127.08	5	129.20	126.50	1	3,574	0.03%
2018/02/26	4	128.50	9	129.06	129.00	-5	3,518	-0.14%
2018/02/23	0	0.00	5	126.50	127.50	-5	3,511	-0.14%
2018/02/22	17	125.18	5	126.10	126.00	12	3,499	0.34%
2018/02/21	4	124.50	21.1	124.55	125.50	-17.1	3,441	-0.50%
2018/02/12	0	0.00	6	122.00	121.00	-6	3,403	-0.18%
2018/02/09	27	117.63	23	119.35	121.00	4	3,385	0.12%
2018/02/08	15	121.00	40	122.50	122.00	-25	3,330	-0.75%
2018/02/07	76	121.19	51	122.75	121.50	25	3,289	0.76%
2018/02/06	73	122.97	44	121.00	124.50	29	3,121	0.93%
2018/02/05	24	126.60	19	127.29	131.00	5	2,986	0.17%
2018/02/02	56	129.34	43	127.59	130.50	13	2,839	0.46%
2018/02/01	68	121.60	90	123.00	122.50	-22	2,601	-0.85%
2018/01/31	81	121.98	139	123.09	122.50	-58	2,555	-2.27%	大賣/
2018/01/30	35	121.57	153	121.99	122.00	-118	2,420	-4.88%	大賣/鉅額交易
2018/01/29	20	123.63	0	0.00	124.00	20	2,375	0.84%
2018/01/26	20	122.25	20	124.38	125.50	0	2,320	0.00%
2018/01/25	0	0.00	1	123.00	123.00	-1	2,243	-0.05%
2018/01/24	1	123.50	1	124.50	124.50	0	2,211	0.00%
2018/01/23	5	123.90	56.2	124.00	125.00	-51.2	2,172	-2.36%
2018/01/22	7	122.57	6	123.50	125.00	1	2,134	0.05%
2018/01/19	76	126.17	13	129.19	123.50	63	2,076	3.03%
2018/01/18	94	128.63	54	128.15	128.00	40	1,964	2.04%
2018/01/17	8	125.44	42	127.21	126.50	-34	1,851	-1.84%
2018/01/16	141	128.38	7	128.50	126.00	134	1,780	7.53%	大買/鉅額交易
2018/01/15	1	120.50	43	119.16	120.50	-42	1,547	-2.71%
2018/01/12	8	116.13	0	0.00	116.50	8	1,451	0.55%
2018/01/11	1	116.00	33	116.09	116.00	-32	1,439	-2.22%
2018/01/10	22	115.34	0	0.00	115.50	22	1,450	1.52%
2018/01/09	6	115.25	0	0.00	115.50	6	1,450	0.41%
2018/01/08	6	116.50	0	0.00	116.00	6	1,453	0.41%
2018/01/05	12	117.25	44	118.95	117.50	-32	1,443	-2.22%

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

合庫券商分點個股進出
合庫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

合庫 券商分點個股進出 合庫 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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析