聯詠 (3034)-玉山券商分點個股進出

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
603
漲跌
▲6
漲幅
+1.01%
成交量
3,430張
產業
上市半導體類股
1917人加入追蹤

立即追蹤
本地時間:13:30

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	17	606.88	22.1	608.67	603.00	-5.1	5,594	-0.09%
2024/04/25	10	599.59	7	599.43	597.00	3	5,590	0.05%
2024/04/24	32.7	595.63	22.1	596.53	601.00	10.6	5,585	0.19%
2024/04/23	23.2	579.52	20.8	582.37	583.00	2.4	5,663	0.04%
2024/04/22	141.4	581.81	5.6	583.25	574.00	135.9	5,682	2.39%	大買/鉅額交易
2024/04/19	200.3	592.44	71.6	592.17	588.00	128.8	5,753	2.24%	大買/鉅額交易
2024/04/18	14.1	619.98	5.5	621.47	615.00	8.6	5,712	0.15%
2024/04/17	7.1	612.14	25.1	614.28	621.00	-17.9	5,682	-0.32%
2024/04/16	43	607.93	6.3	608.90	602.00	36.8	5,653	0.65%
2024/04/15	13.1	620.55	20.1	618.99	618.00	-6.9	5,615	-0.12%
2024/04/12	27.7	625.93	18.9	630.90	630.00	8.9	5,612	0.16%
2024/04/11	13.3	606.63	22.2	609.40	615.00	-9	5,546	-0.16%
2024/04/10	70	608.66	37.8	607.55	606.00	32.2	5,528	0.58%
2024/04/09	2.1	596.41	6.6	597.74	596.00	-4.5	5,510	-0.08%
2024/04/08	1	591.06	0.4	598.00	591.00	0.7	5,484	0.01%
2024/04/03	1.2	591.13	6	593.17	596.00	-4.8	5,469	-0.09%
2024/04/02	17.4	592.94	3.2	593.93	594.00	14.3	5,465	0.26%
2024/04/01	6.4	599.23	3.2	595.15	589.00	3.2	5,470	0.06%
2024/03/29	10	601.60	34.7	604.43	604.00	-24.7	5,439	-0.45%
2024/03/28	10.2	590.02	1.1	587.20	589.00	9.2	5,347	0.17%
2024/03/27	13.1	582.42	4.8	588.10	591.00	8.3	5,350	0.16%
2024/03/26	28.3	581.13	3.2	579.88	583.00	25.1	5,435	0.46%
2024/03/25	30.1	587.53	9.7	585.90	589.00	20.4	5,432	0.37%
2024/03/22	40.1	589.38	2.1	594.31	594.00	38	5,462	0.70%
2024/03/21	35.9	595.68	10.2	595.92	596.00	25.7	5,462	0.47%
2024/03/20	21	604.57	17.4	604.53	595.00	3.6	5,459	0.07%
2024/03/19	235.7	596.99	18.2	595.58	596.00	217.5	5,427	4.01%	大買/鉅額交易
2024/03/18	8.3	596.06	79	594.97	605.00	-70.8	5,375	-1.32%
2024/03/15	90.7	570.02	1.3	576.03	570.00	89.4	5,260	1.70%
2024/03/14	17.3	573.47	12.6	574.69	576.00	4.7	5,232	0.09%
2024/03/13	29.8	590.09	29.1	581.94	584.00	0.7	5,167	0.01%
2024/03/12	4	587.29	5.3	590.54	594.00	-1.3	5,090	-0.02%
2024/03/11	22.3	583.58	15.2	582.48	582.00	7.1	5,075	0.14%
2024/03/08	36.7	610.25	99.7	598.81	592.00	-62.9	5,034	-1.25%
2024/03/07	15.3	593.46	17.4	595.43	598.00	-2.1	4,848	-0.04%
2024/03/06	24.8	587.41	10.4	592.00	594.00	14.3	4,762	0.30%
2024/03/05	9.6	589.83	154.1	591.86	593.00	-144.6	4,723	-3.06%	大賣/鉅額交易
2024/03/04	44.2	594.19	18.6	593.04	592.00	25.7	4,737	0.54%
2024/03/01	17.3	606.38	18.6	609.47	599.00	-1.3	4,684	-0.03%
2024/02/29	22.2	598.13	13.5	604.78	601.00	8.7	4,678	0.19%
2024/02/27	25.1	600.80	40.7	603.04	605.00	-15.6	4,587	-0.34%
2024/02/26	6.2	582.71	6.5	585.69	584.00	-0.2	4,417	-0.01%
2024/02/23	19.7	589.61	16.4	585.36	580.00	3.3	4,406	0.08%
2024/02/22	8	574.73	20.1	578.92	584.00	-12.1	4,351	-0.28%
2024/02/21	19.5	569.79	3.2	574.42	569.00	16.4	4,296	0.38%
2024/02/20	15.4	589.00	38.8	597.14	587.00	-23.4	4,234	-0.55%
2024/02/19	12.6	534.77	33	534.86	550.00	-20.4	4,004	-0.51%
2024/02/16	117	511.88	8.9	509.56	514.00	108.1	3,854	2.80%	大買/鉅額交易
2024/02/15	22.6	503.71	6.3	503.81	506.00	16.4	3,843	0.43%
2024/02/05	20.7	501.52	3.6	499.83	506.00	17.1	3,779	0.45%
2024/02/02	78	514.62	4	513.01	515.00	74	3,707	2.00%
2024/02/01	77	514.19	4.2	515.83	515.00	72.8	3,753	1.94%
2024/01/31	4.3	506.39	3.1	509.66	511.00	1.2	3,915	0.03%
2024/01/30	15.2	510.81	36.1	508.53	508.00	-20.9	3,942	-0.53%
2024/01/29	3	519.99	2	518.96	520.00	1	3,997	0.02%
2024/01/26	6	519.00	42.1	517.21	520.00	-36.1	4,039	-0.89%
2024/01/25	7	524.71	2	527.46	528.00	5	4,121	0.12%
2024/01/24	4.1	523.48	3.1	524.31	526.00	1	4,273	0.02%
2024/01/23	17.3	520.19	11.4	522.42	523.00	5.8	4,352	0.13%
2024/01/22	30.1	514.03	5.1	516.96	518.00	25	4,469	0.56%
2024/01/19	9.1	511.13	29	511.66	515.00	-19.9	4,453	-0.45%
2024/01/18	5.2	510.59	5.2	512.55	513.00	0	4,453	0.00%
2024/01/17	18.2	511.61	2.3	510.40	511.00	15.8	4,449	0.36%
2024/01/16	34.4	530.62	28	530.39	533.00	6.4	4,326	0.15%
2024/01/15	36.1	530.20	27.7	531.03	534.00	8.4	4,300	0.19%
2024/01/12	252	508.71	12.9	508.64	510.00	239.1	4,195	5.70%	大買/鉅額交易
2024/01/11	52.2	501.04	46.1	502.02	502.00	6.1	4,163	0.15%
2024/01/10	1.1	496.59	1.3	500.76	502.00	-0.2	4,206	0.00%
2024/01/09	0.4	500.01	2	500.00	500.00	-1.6	4,215	-0.04%
2024/01/08	3.3	500.55	220.3	500.88	500.00	-217.1	4,202	-5.17%	大賣/鉅額交易
2024/01/05	1.7	491.84	6.2	489.56	490.00	-4.6	4,174	-0.11%
2024/01/04	4.2	494.32	50	494.97	495.00	-45.8	4,149	-1.10%
2024/01/03	2.6	501.78	2.3	502.31	499.50	0.3	4,169	0.01%
2024/01/02	7.1	512.41	111.8	511.48	510.00	-104.7	4,174	-2.51%	大賣/鉅額交易
2023/12/29	14.1	512.93	10.3	514.81	517.00	3.7	4,184	0.09%
2023/12/28	3	508.02	2.3	510.47	510.00	0.7	4,190	0.02%
2023/12/27	6	510.83	1.5	511.12	511.00	4.5	4,209	0.11%
2023/12/26	3	508.00	2.5	508.59	510.00	0.5	4,208	0.01%
2023/12/25	6.4	501.13	5	503.80	504.00	1.4	4,266	0.03%
2023/12/22	6	501.33	20.9	503.00	506.00	-14.9	4,297	-0.35%
2023/12/21	21.7	496.25	7.1	493.59	494.50	14.7	4,277	0.34%
2023/12/20	26	513.19	2	512.00	514.00	24	4,182	0.57%
2023/12/19	8.1	512.24	0.2	510.87	510.00	7.9	4,139	0.19%
2023/12/18	2.7	518.86	8.8	520.40	519.00	-6.1	4,103	-0.15%
2023/12/15	24.2	515.30	6.3	518.52	515.00	17.9	4,107	0.44%
2023/12/14	11.1	512.80	13.5	514.81	516.00	-2.3	4,117	-0.06%
2023/12/13	2.3	512.64	29.6	513.32	517.00	-27.4	4,121	-0.66%
2023/12/12	3	513.31	8.1	512.49	514.00	-5.1	4,211	-0.12%
2023/12/11	0.5	505.94	3.1	507.66	510.00	-2.6	4,255	-0.06%
2023/12/08	15	508.20	2	509.97	508.00	13	4,290	0.30%
2023/12/07	0.1	505.17	1.1	508.21	509.00	-1.1	4,317	-0.02%
2023/12/06	6.1	507.49	5.2	510.55	511.00	0.9	4,337	0.02%
2023/12/05	3	502.34	7.2	503.16	503.00	-4.2	4,352	-0.10%
2023/12/04	2	512.00	7.4	512.39	514.00	-5.4	4,355	-0.12%
2023/12/01	3	511.99	8.9	511.70	510.00	-5.9	4,355	-0.13%
2023/11/30	5	509.60	0.2	510.77	511.00	4.8	4,405	0.11%
2023/11/29	7	510.57	10.7	511.85	512.00	-3.6	4,390	-0.08%
2023/11/28	3.4	500.15	13.1	502.00	502.00	-9.6	4,341	-0.22%
2023/11/27	82.5	511.41	27.1	510.55	503.00	55.5	4,321	1.28%
2023/11/24	1.2	499.82	5.2	500.16	500.00	-4	4,229	-0.10%
2023/11/23	1	495.50	37	496.27	496.00	-36	4,216	-0.85%
2023/11/22	3.2	492.57	17.9	497.26	499.00	-14.7	4,209	-0.35%
2023/11/21	3.3	494.69	9	494.39	492.50	-5.7	4,203	-0.14%
2023/11/20	56.2	491.07	3.2	490.50	491.50	53	4,188	1.27%
2023/11/17	5.1	489.89	13.4	493.12	495.00	-8.3	4,146	-0.20%
2023/11/16	34.3	485.17	14.4	484.31	485.00	19.9	4,126	0.48%
2023/11/15	7.4	494.25	12.3	494.10	491.50	-4.9	4,129	-0.12%
2023/11/14	2	489.50	6.5	488.75	489.00	-4.5	4,123	-0.11%
2023/11/13	3	488.98	22	487.78	487.50	-19	4,126	-0.46%
2023/11/10	2.2	480.45	5	479.10	481.50	-2.8	4,149	-0.07%
2023/11/09	5.2	485.74	11.1	483.64	483.00	-5.9	4,136	-0.14%
2023/11/08	31.3	471.12	14.8	474.88	477.50	16.4	4,101	0.40%
2023/11/07	74.2	497.97	12	498.72	499.00	62.3	3,946	1.58%
2023/11/06	12.5	492.21	19.3	494.78	496.00	-6.8	3,928	-0.17%
2023/11/03	10.2	481.89	4.9	480.82	478.00	5.3	3,984	0.13%
2023/11/02	111.2	482.04	9.1	479.79	485.00	102.2	3,998	2.56%	大買/鉅額交易
2023/11/01	44.3	466.06	29.2	464.85	470.00	15	3,903	0.39%
2023/10/31	9.4	454.99	8.7	454.90	454.50	0.7	3,765	0.02%
2023/10/30	12.4	450.80	169.3	450.63	452.00	-157	3,723	-4.22%	大賣/鉅額交易
2023/10/27	32.2	431.21	6.1	431.15	432.00	26	3,656	0.71%
2023/10/26	40.2	428.02	3	429.17	429.50	37.2	3,737	1.00%
2023/10/25	18.2	436.62	8.1	436.64	435.50	10.1	3,729	0.27%
2023/10/24	3.4	428.73	3	428.34	429.50	0.3	3,730	0.01%
2023/10/23	5.2	433.37	1.3	440.30	430.50	3.8	3,741	0.10%
2023/10/20	28.2	439.10	6.3	438.32	440.00	22	3,732	0.59%
2023/10/19	0.3	437.61	24.2	437.13	438.50	-23.9	3,726	-0.64%
2023/10/18	2	433.24	7.3	436.04	436.00	-5.3	3,727	-0.14%
2023/10/17	5	431.80	3	436.17	430.00	2	3,696	0.05%
2023/10/16	8	431.94	16.1	431.41	431.50	-8.1	3,725	-0.22%
2023/10/13	6	435.50	7.2	436.57	436.50	-1.2	3,751	-0.03%
2023/10/12	6	431.67	0	432.00	432.00	6	3,779	0.16%
2023/10/11	13.1	437.87	14	437.18	437.00	-0.9	3,800	-0.02%
2023/10/06	197.6	433.82	2	431.81	431.50	195.6	3,805	5.14%	大買/鉅額交易
2023/10/05	51.3	436.68	3.2	440.33	440.50	48	3,818	1.26%
2023/10/04	6.4	426.01	10	429.76	431.50	-3.6	3,940	-0.09%
2023/10/03	2.4	432.32	8.1	435.01	431.00	-5.7	4,018	-0.14%
2023/10/02	4	428.13	6	427.00	428.00	-2	4,057	-0.05%
2023/09/28	19.4	424.07	1	423.00	423.00	18.4	4,132	0.45%
2023/09/27	4	425.62	3	429.45	429.50	1	4,124	0.02%
2023/09/26	16.4	428.85	1.2	428.12	427.00	15.2	4,171	0.37%
2023/09/25	5	436.81	5.2	440.52	440.00	-0.2	4,230	0.00%
2023/09/22	11.1	437.48	4	432.64	437.50	7.1	4,408	0.16%
2023/09/21	3	430.00	3	432.14	433.00	0	4,432	0.00%
2023/09/20	7.3	435.50	7.1	434.86	431.50	0.2	4,435	0.00%
2023/09/19	8.5	441.36	10.4	442.85	445.50	-1.9	4,420	-0.04%
2023/09/18	20.1	449.15	9.6	451.81	447.50	10.5	4,366	0.24%
2023/09/15	4.4	461.51	21.3	462.10	464.00	-16.9	4,354	-0.39%
2023/09/14	9	448.44	21.9	446.66	449.50	-12.9	4,251	-0.30%
2023/09/13	1.1	437.38	8.4	437.38	438.50	-7.3	4,220	-0.17%
2023/09/12	1	431.51	12.9	431.18	434.00	-11.8	4,251	-0.28%
2023/09/11	9.1	428.78	6.6	430.49	428.50	2.4	4,290	0.06%
2023/09/08	40.1	426.64	11.1	424.56	427.50	28.9	4,306	0.67%
2023/09/07	34	426.90	19.4	427.80	427.00	14.6	4,318	0.34%
2023/09/06	15	423.60	26.8	425.20	425.00	-11.8	4,323	-0.27%
2023/09/05	25.5	416.75	23.8	419.25	422.00	1.7	4,359	0.04%
2023/09/04	7.2	404.00	16.5	408.06	410.50	-9.3	4,345	-0.21%
2023/09/01	18.1	402.06	6.2	403.02	403.00	11.9	4,384	0.27%
2023/08/31	5	401.10	9.9	402.08	399.50	-4.9	4,409	-0.11%
2023/08/30	4	396.25	1.1	398.03	397.00	2.9	4,432	0.07%
2023/08/29	3	394.67	4	396.49	395.50	-1	4,477	-0.02%
2023/08/28	7.1	394.88	3	395.51	393.50	4.1	4,499	0.09%
2023/08/25	3.1	392.16	3.9	392.87	392.50	-0.7	4,561	-0.02%
2023/08/24	9.2	390.56	3.5	390.44	390.00	5.7	4,589	0.12%
2023/08/23	15.2	383.95	1	385.02	385.00	14.1	4,611	0.31%
2023/08/22	1.3	383.70	2	385.76	382.50	-0.7	4,647	-0.01%
2023/08/21	3.3	381.78	0.1	381.50	381.50	3.2	4,705	0.07%
2023/08/18	10.3	386.74	0	391.50	386.00	10.3	4,698	0.22%
2023/08/17	9.4	386.37	13	387.96	388.50	-3.6	4,666	-0.08%
2023/08/16	7.6	386.66	5	387.00	389.50	2.6	4,668	0.06%
2023/08/15	3.6	391.06	0	392.00	390.00	3.5	4,641	0.08%
2023/08/14	0.8	390.39	2.5	390.00	390.50	-1.7	4,662	-0.04%
2023/08/11	6.9	395.19	5.4	398.35	395.00	1.5	4,734	0.03%
2023/08/10	7	395.49	0	395.50	393.50	7	4,734	0.15%
2023/08/09	24.7	398.59	12	402.90	397.00	12.7	4,776	0.27%
2023/08/08	5.4	419.77	18.7	418.54	417.50	-13.3	4,665	-0.29%
2023/08/07	2.2	424.83	9.1	426.17	427.50	-6.9	4,666	-0.15%
2023/08/04	8.1	426.82	18.1	426.41	425.00	-10	4,827	-0.21%
2023/08/02	28.2	433.58	9.9	432.06	432.00	18.3	4,873	0.37%
2023/08/01	18.7	435.73	28.3	435.84	437.00	-9.5	4,858	-0.20%
2023/07/31	51.3	430.10	18.5	431.18	424.00	32.8	4,766	0.69%
2023/07/28	10	413.45	16.1	415.47	416.50	-6.1	4,695	-0.13%
2023/07/27	8.6	411.84	11.1	412.14	415.00	-2.5	4,685	-0.05%
2023/07/26	5.2	408.13	9	409.61	406.50	-3.8	4,686	-0.08%
2023/07/25	7.3	408.93	8.6	410.54	408.00	-1.3	4,725	-0.03%
2023/07/24	5	404.80	5	407.90	405.50	0	4,766	0.00%
2023/07/21	4.4	404.04	6.4	407.60	408.00	-2	4,817	-0.04%
2023/07/20	3.1	408.68	4.1	410.38	409.50	-1	4,892	-0.02%
2023/07/19	7.5	409.10	27.8	408.47	404.50	-20.3	4,897	-0.41%
2023/07/18	32.1	412.25	46.6	410.55	410.00	-14.5	4,879	-0.30%
2023/07/17	39.2	406.06	1.2	406.21	406.00	38	4,856	0.78%
2023/07/14	17.4	409.23	11.6	407.95	409.00	5.8	4,847	0.12%
2023/07/13	8.1	398.77	2.4	400.93	399.00	5.7	4,821	0.12%
2023/07/12	11.7	393.75	135	394.03	394.50	-123.3	4,776	-2.58%	大賣/鉅額交易
2023/07/11	16.5	396.58	12	397.54	397.00	4.5	4,752	0.09%
2023/07/10	23.9	432.63	87.1	432.95	430.50	-63.2	4,636	-1.36%
2023/07/07	57	433.97	12.6	433.36	435.50	44.4	4,596	0.97%
2023/07/06	4.8	434.58	2.1	432.57	435.50	2.7	4,631	0.06%
2023/07/05	11.3	438.26	2.1	440.29	438.50	9.2	4,588	0.20%
2023/07/04	5.2	436.04	23.3	438.25	440.50	-18.1	4,554	-0.40%
2023/07/03	6.2	423.01	11.7	422.32	425.00	-5.5	4,576	-0.12%
2023/06/30	42.7	428.78	4.1	427.74	426.50	38.6	4,613	0.84%
2023/06/29	11.1	458.44	2.6	463.59	456.00	8.5	4,464	0.19%
2023/06/28	109.3	457.43	17.1	458.32	459.00	92.1	4,539	2.03%	大買/
2023/06/27	1.2	453.95	4.4	455.52	452.00	-3.3	4,546	-0.07%
2023/06/26	5.1	451.64	6.6	451.30	450.00	-1.6	4,538	-0.03%
2023/06/21	194	447.73	5.1	448.33	450.00	188.9	4,571	4.13%	大買/鉅額交易
2023/06/20	7.3	450.89	1	455.97	449.00	6.3	4,565	0.14%
2023/06/19	7.2	456.73	11.1	455.20	455.00	-3.9	4,597	-0.08%
2023/06/16	113.3	458.95	10.1	458.59	458.00	103.2	4,555	2.27%	大買/鉅額交易
2023/06/15	104.8	449.90	6.5	451.95	450.00	98.3	4,510	2.18%	大買/
2023/06/14	7.3	461.40	3.2	461.39	460.50	4.1	4,536	0.09%
2023/06/13	87.1	466.62	26	464.87	466.50	61.1	4,576	1.33%
2023/06/12	6.9	458.00	38.1	455.70	455.00	-31.2	4,620	-0.68%
2023/06/09	62.3	463.96	8.2	463.39	463.00	54	4,615	1.17%
2023/06/08	5.1	452.09	15.3	454.39	455.50	-10.2	4,603	-0.22%
2023/06/07	19.1	452.45	10.9	452.87	456.00	8.2	4,617	0.18%
2023/06/06	4.2	438.53	12.3	441.76	444.50	-8.1	4,589	-0.18%
2023/06/05	6.3	438.15	35.9	438.21	438.00	-29.6	4,618	-0.64%
2023/06/02	95	430.77	12.7	430.37	431.00	82.3	4,652	1.77%
2023/06/01	12	421.25	21	423.45	424.00	-9	4,710	-0.19%
2023/05/31	5	424.00	8.1	425.51	425.50	-3.1	4,726	-0.07%
2023/05/30	2.2	419.04	29	423.09	423.50	-26.8	4,722	-0.57%
2023/05/29	7.4	422.12	7.1	422.71	423.50	0.2	4,777	0.00%
2023/05/26	6.4	417.66	20.4	417.16	416.50	-14	4,888	-0.29%
2023/05/25	13.5	415.35	6.4	415.05	414.00	7.2	4,933	0.15%
2023/05/24	7	405.29	13	404.92	407.50	-6	4,964	-0.12%
2023/05/23	9.2	408.80	4.1	408.66	409.00	5.1	5,055	0.10%
2023/05/22	10.3	408.46	5.2	412.29	408.00	5.2	5,111	0.10%
2023/05/19	10.1	406.18	9.2	407.55	407.00	0.9	5,133	0.02%
2023/05/18	1.8	407.65	9.3	407.04	407.50	-7.5	5,180	-0.14%
2023/05/17	13.4	401.96	3.3	401.84	400.50	10	5,247	0.19%
2023/05/16	3.4	406.13	7.1	407.51	406.00	-3.7	5,300	-0.07%
2023/05/15	9.8	399.73	4.3	398.94	400.50	5.6	5,331	0.10%
2023/05/12	10.1	409.96	10.5	411.30	411.00	-0.4	5,327	-0.01%
2023/05/11	6.7	418.37	8.6	419.75	415.50	-1.9	5,384	-0.04%
2023/05/10	88.8	428.64	29.3	429.34	424.00	59.6	5,638	1.06%
2023/05/09	5.1	418.73	1	418.50	417.00	4.1	5,570	0.07%
2023/05/08	3	432.33	5.1	431.41	429.00	-2.1	5,560	-0.04%
2023/05/05	3.2	427.28	8.2	426.49	428.00	-4.9	5,614	-0.09%
2023/05/04	12.2	422.23	7.1	424.15	423.00	5.1	5,719	0.09%
2023/05/03	8	424.06	5.2	424.68	426.50	2.9	5,811	0.05%
2023/05/02	18	426.39	5.1	426.79	425.50	12.9	5,948	0.22%
2023/04/28	7	417.22	13.2	418.93	418.50	-6.2	6,018	-0.10%
2023/04/27	13.6	411.69	8	413.94	410.50	5.6	5,989	0.09%
2023/04/26	9.1	408.80	6.5	406.45	412.00	2.6	5,961	0.04%
2023/04/25	29.8	417.93	29.1	418.29	409.00	0.7	5,953	0.01%
2023/04/24	5.3	437.39	9.1	438.87	438.50	-3.8	5,936	-0.06%
2023/04/21	1.2	439.81	5	439.50	436.00	-3.8	5,995	-0.06%
2023/04/20	1.2	448.39	2.1	445.06	445.00	-1	6,097	-0.02%
2023/04/19	28.2	452.88	5.3	452.06	450.00	22.9	6,218	0.37%
2023/04/18	11.2	453.16	8	453.32	451.00	3.2	6,330	0.05%
2023/04/17	8	456.56	9.2	457.47	458.00	-1.2	6,416	-0.02%
2023/04/14	3.1	457.27	17	458.09	459.00	-14	6,532	-0.21%
2023/04/13	6.9	452.20	2.1	452.36	450.00	4.7	6,666	0.07%
2023/04/12	14.3	456.69	9.4	457.70	455.50	4.9	6,683	0.07%
2023/04/11	48.6	458.86	19.4	459.95	463.50	29.2	6,689	0.44%
2023/04/10	13.1	448.46	7.5	448.22	447.50	5.7	6,669	0.08%
2023/04/07	12	439.00	9.3	439.44	439.00	2.7	6,821	0.04%
2023/04/06	4.1	436.37	10.6	436.35	435.50	-6.5	6,817	-0.10%
2023/03/31	8.5	430.06	13.6	428.62	431.50	-5.1	6,737	-0.08%
2023/03/30	5.2	413.20	11	415.04	415.00	-5.8	6,736	-0.09%
2023/03/29	13.6	414.21	3.1	413.66	414.00	10.5	6,812	0.15%
2023/03/28	10	428.00	5.2	427.57	425.50	4.9	6,860	0.07%
2023/03/27	2.2	432.08	2.1	431.78	430.50	0.2	7,005	0.00%
2023/03/24	1.3	434.59	10.6	435.25	436.50	-9.4	7,142	-0.13%
2023/03/23	16.2	431.44	7.2	433.31	433.00	9	7,147	0.13%
2023/03/22	4.1	431.64	22	431.09	430.50	-18	7,172	-0.25%
2023/03/21	2.2	430.88	2.3	429.96	429.00	-0.1	7,141	0.00%
2023/03/20	5.3	430.57	2.2	432.40	430.00	3.2	7,158	0.04%
2023/03/17	14	432.28	29.9	430.99	434.50	-15.9	7,157	-0.22%
2023/03/16	19.3	415.02	18.6	415.01	417.50	0.8	7,136	0.01%
2023/03/15	23.1	426.99	12.4	428.14	418.00	10.7	7,188	0.15%
2023/03/14	6.2	421.91	2.2	420.78	420.00	4	7,204	0.06%
2023/03/13	3.1	420.92	10.7	421.71	428.00	-7.7	7,234	-0.11%
2023/03/10	7.2	424.80	5.9	425.56	424.00	1.4	7,206	0.02%
2023/03/09	4.2	428.92	4.2	429.31	428.00	0	7,205	0.00%
2023/03/08	6.5	424.82	3.2	426.46	429.50	3.3	7,242	0.05%
2023/03/07	6.4	423.87	27	424.95	430.50	-20.6	7,206	-0.29%
2023/03/06	10.5	422.74	32.3	421.32	422.00	-21.8	7,140	-0.31%
2023/03/03	3.2	411.12	5	411.50	410.50	-1.8	7,077	-0.03%
2023/03/02	17.6	409.48	114	409.25	409.50	-96.4	7,084	-1.36%	大賣/
2023/03/01	6.9	414.76	18.9	411.73	415.50	-12.1	7,055	-0.17%
2023/02/24	19.1	411.00	21	409.39	407.50	-2	7,012	-0.03%
2023/02/23	12.5	413.08	10.1	411.51	409.00	2.3	6,914	0.03%
2023/02/22	24.6	410.73	26.3	414.11	409.00	-1.7	6,947	-0.02%
2023/02/21	12.4	419.58	46.7	416.92	425.00	-34.3	6,990	-0.49%
2023/02/20	34.4	407.04	20.8	410.82	407.50	13.6	6,970	0.20%
2023/02/17	32.5	403.47	31.3	404.38	404.50	1.2	6,958	0.02%
2023/02/16	34.2	399.47	29.4	399.24	402.00	4.8	6,993	0.07%
2023/02/15	45	395.51	21.8	395.62	398.00	23.2	7,132	0.32%
2023/02/14	24.5	393.63	43	395.32	398.50	-18.5	7,327	-0.25%
2023/02/13	14.1	384.45	9.3	381.16	380.50	4.8	7,330	0.07%
2023/02/10	21.5	380.75	27.2	380.81	383.50	-5.8	7,378	-0.08%
2023/02/09	20.5	386.01	5.7	387.31	381.50	14.8	7,337	0.20%
2023/02/08	78.4	388.14	29.5	387.61	390.00	48.9	7,240	0.68%
2023/02/07	9.2	363.41	15.5	364.27	364.00	-6.3	6,950	-0.09%
2023/02/06	10.3	358.58	0.4	361.73	356.00	9.9	6,844	0.14%
2023/02/03	5.3	357.76	45.4	362.78	363.00	-40.1	6,795	-0.59%
2023/02/02	5.1	358.23	368.9	359.77	361.00	-363.8	6,735	-5.40%	大賣/鉅額交易
2023/02/01	17.1	356.20	10.2	358.12	353.50	6.9	6,685	0.10%
2023/01/31	22.4	357.34	21.3	358.50	355.00	1.2	6,599	0.02%
2023/01/30	7.2	352.04	5.1	353.45	351.00	2.1	6,480	0.03%
2023/01/17	1.1	346.94	450.3	346.88	348.00	-449.1	6,437	-6.98%	大賣/鉅額交易
2023/01/16	3	348.16	7.3	347.12	345.00	-4.2	6,453	-0.07%
2023/01/13	5	344.90	51	344.87	346.00	-46	6,440	-0.71%
2023/01/12	24.1	345.31	6.1	345.66	344.50	18	6,422	0.28%
2023/01/11	9.2	349.14	65	348.73	350.50	-55.9	6,390	-0.87%
2023/01/10	12.6	345.74	57.5	348.85	347.00	-44.9	6,418	-0.70%
2023/01/09	46.5	350.56	56.4	348.31	348.50	-9.9	6,361	-0.16%
2023/01/06	12.7	350.10	26.8	347.16	352.00	-14	6,281	-0.22%
2023/01/05	67.1	338.80	19.1	340.60	339.00	48	6,188	0.78%
2023/01/04	26.2	333.09	32.2	334.47	335.50	-6.1	6,155	-0.10%
2023/01/03	76.2	327.99	66.4	329.35	334.50	9.8	6,088	0.16%
2022/12/30	10	318.89	7	319.00	315.50	3	5,950	0.05%
2022/12/29	9.3	311.85	14	313.25	317.50	-4.7	5,941	-0.08%
2022/12/28	14.4	310.95	0.1	310.11	309.00	14.3	5,965	0.24%
2022/12/27	14.5	320.70	21.9	319.47	319.00	-7.4	5,944	-0.12%
2022/12/26	2.1	307.38	5	305.90	306.50	-2.9	5,770	-0.05%
2022/12/23	3	299.68	5.1	298.80	301.50	-2.1	5,794	-0.04%
2022/12/22	13	301.77	11.2	303.36	302.00	1.8	5,818	0.03%
2022/12/21	7.1	300.43	5	299.50	298.00	2.1	5,778	0.04%
2022/12/20	5.1	305.78	17	307.79	300.00	-11.9	5,698	-0.21%
2022/12/19	7.1	306.56	22.5	308.48	309.00	-15.4	5,612	-0.27%
2022/12/16	30.1	311.01	21.2	309.98	314.50	8.9	5,454	0.16%
2022/12/15	9.1	306.27	11.7	306.89	308.50	-2.5	5,383	-0.05%
2022/12/14	23	302.09	13.3	303.35	307.00	9.7	5,387	0.18%
2022/12/13	2.1	296.50	55	296.26	295.50	-52.9	5,388	-0.98%
2022/12/12	2.5	293.89	5.3	295.00	296.50	-2.8	5,403	-0.05%
2022/12/09	2	299.50	9	298.89	299.00	-7	5,433	-0.13%
2022/12/08	12.3	299.71	6.7	297.37	297.50	5.6	5,426	0.10%
2022/12/07	24.3	302.67	23.7	302.22	305.00	0.6	5,379	0.01%
2022/12/06	6.1	296.24	18.1	297.09	298.50	-12	5,272	-0.23%
2022/12/05	10	297.70	7.5	298.59	300.50	2.6	5,206	0.05%
2022/12/02	3	294.50	3.1	296.24	299.00	-0.1	5,202	0.00%
2022/12/01	8	299.27	1.5	301.30	297.00	6.5	5,232	0.13%
2022/11/30	6.4	292.64	1	294.00	298.50	5.4	5,189	0.10%
2022/11/29	3.1	290.16	2	292.75	293.00	1.1	5,184	0.02%
2022/11/28	0.2	293.48	0	292.50	291.50	0.1	5,198	0.00%
2022/11/25	9.5	297.20	7	294.64	294.50	2.5	5,230	0.05%
2022/11/24	54.6	300.68	13.1	299.65	302.00	41.4	5,231	0.79%
2022/11/23	3.3	292.85	4.1	293.36	291.00	-0.8	5,198	-0.02%
2022/11/22	3.6	292.74	103.4	291.53	295.00	-99.8	5,191	-1.92%	大賣/
2022/11/21	4.2	297.37	0.2	297.00	298.00	4	5,174	0.08%
2022/11/18	12.2	306.22	9.7	305.23	301.50	2.5	5,173	0.05%
2022/11/17	25.7	308.06	29.2	310.07	307.00	-3.5	5,084	-0.07%
2022/11/16	21.3	304.19	17.1	306.21	307.00	4.2	4,961	0.08%
2022/11/15	11	298.95	10.1	300.23	301.00	0.9	4,887	0.02%
2022/11/14	9	297.33	13.3	297.62	298.00	-4.2	4,889	-0.09%
2022/11/11	66.9	303.05	43.6	303.66	298.00	23.3	4,831	0.48%
2022/11/10	27.9	288.21	57.9	289.19	290.00	-30	4,679	-0.64%
2022/11/09	21.2	278.84	36.2	281.37	285.00	-15	4,429	-0.34%
2022/11/08	19.6	262.49	13	260.69	259.50	6.6	4,338	0.15%
2022/11/07	0.3	254.08	9.4	255.17	255.50	-9.1	4,291	-0.21%
2022/11/04	3.4	244.35	4	247.00	247.50	-0.6	4,337	-0.01%
2022/11/03	1	239.57	3	244.83	245.00	-2	4,413	-0.04%
2022/11/02	1.1	246.00	4	246.38	246.00	-2.9	4,451	-0.07%
2022/11/01	164	243.45	2	244.25	243.50	162	4,585	3.53%	大買/鉅額交易
2022/10/31	2	240.00	2	241.75	241.00	0	4,625	0.00%
2022/10/28	6.1	235.11	9.3	234.54	237.00	-3.1	4,686	-0.07%
2022/10/27	3	239.50	5.1	240.90	241.00	-2.1	4,689	-0.04%
2022/10/26	10.5	236.85	6.3	235.52	235.00	4.2	4,779	0.09%
2022/10/25	3.4	240.66	3.2	242.49	235.50	0.3	4,815	0.01%
2022/10/24	3.1	248.63	4.2	250.43	246.00	-1.1	4,810	-0.02%
2022/10/21	7.2	245.96	2.2	246.14	246.00	5	4,818	0.10%
2022/10/20	77.1	242.48	5.2	243.50	245.50	71.9	4,827	1.49%
2022/10/19	4.1	244.99	4.2	245.51	244.00	-0.1	4,821	0.00%
2022/10/18	8.4	245.02	5.1	243.51	243.00	3.3	4,795	0.07%
2022/10/17	9.1	244.56	11.2	245.31	249.00	-2.1	4,785	-0.04%
2022/10/14	28.2	240.90	10.5	242.03	242.50	17.7	4,779	0.37%
2022/10/13	4.1	237.58	5.2	236.41	233.00	-1	4,841	-0.02%
2022/10/12	6.4	236.57	12.4	237.59	237.00	-6	4,832	-0.12%
2022/10/11	5.3	235.60	7.1	232.74	236.50	-1.9	4,808	-0.04%
2022/10/07	5.1	237.31	2	240.49	238.50	3.1	4,849	0.06%
2022/10/06	2.1	239.33	7.5	238.55	240.50	-5.3	4,901	-0.11%
2022/10/05	2.1	237.51	9.5	236.66	238.50	-7.4	4,951	-0.15%
2022/10/04	7.1	227.59	5.1	228.67	228.00	2	5,121	0.04%
2022/10/03	1.1	216.12	1.1	217.55	217.50	-0.1	5,235	0.00%
2022/09/30	6.3	215.68	23.1	214.26	219.00	-16.8	5,390	-0.31%
2022/09/29	6.3	213.48	8.1	215.05	213.50	-1.8	5,459	-0.03%
2022/09/28	12.6	216.31	4.6	217.90	214.50	8	5,558	0.14%
2022/09/27	236.3	222.40	8.6	223.32	223.50	227.7	5,569	4.09%	大買/鉅額交易
2022/09/26	6.8	225.44	9.4	225.71	222.50	-2.6	5,645	-0.05%
2022/09/23	1.3	238.24	9	236.06	235.50	-7.7	5,709	-0.13%
2022/09/22	3.5	237.89	3.1	236.14	239.50	0.4	5,766	0.01%
2022/09/21	1.3	243.94	3	244.67	243.50	-1.7	5,768	-0.03%
2022/09/20	16.5	245.23	1	248.00	243.50	15.5	5,799	0.27%
2022/09/19	14.3	249.55	0.1	252.00	249.50	14.2	5,779	0.25%
2022/09/16	6.2	255.89	76.5	253.04	253.00	-70.4	5,791	-1.21%
2022/09/15	11	260.41	8	261.81	260.50	3	5,838	0.05%
2022/09/14	6.3	256.00	4	257.01	258.00	2.3	5,980	0.04%
2022/09/13	13.1	263.42	6	264.00	263.00	7.1	6,033	0.12%
2022/09/12	5	266.00	6.3	265.75	266.50	-1.3	6,114	-0.02%
2022/09/08	16.2	256.35	16.1	256.90	259.00	0.1	6,200	0.00%
2022/09/07	44.4	253.73	49.3	250.08	254.50	-4.9	6,170	-0.08%
2022/09/06	1.3	251.48	2.1	250.76	251.50	-0.8	6,147	-0.01%
2022/09/05	28.6	250.81	29.3	252.38	252.50	-0.8	6,168	-0.01%
2022/09/02	9.1	259.30	7.1	261.92	258.50	2	6,149	0.03%
2022/09/01	11.2	258.19	6.2	259.76	258.50	5.1	6,144	0.08%
2022/08/31	12.3	258.99	15.2	259.84	263.50	-2.9	6,149	-0.05%
2022/08/30	7.8	258.27	9.2	258.75	258.50	-1.4	6,127	-0.02%
2022/08/29	37.1	258.84	16	258.19	259.00	21.1	6,137	0.34%
2022/08/26	19.2	268.24	7	267.57	265.00	12.2	6,134	0.20%
2022/08/25	8.1	267.37	15.1	268.57	269.50	-7.1	6,149	-0.11%
2022/08/24	6.3	260.77	1	263.49	260.00	5.3	6,180	0.09%
2022/08/23	9.1	261.97	7.1	263.35	261.00	2	6,222	0.03%
2022/08/22	18.4	267.25	9	267.00	266.00	9.4	6,246	0.15%
2022/08/19	18.1	271.16	14.1	271.63	270.00	4	6,270	0.06%
2022/08/18	30.2	264.80	24	264.69	267.00	6.2	6,240	0.10%
2022/08/17	3.2	262.13	12	264.54	265.00	-8.8	6,240	-0.14%
2022/08/16	13.6	263.00	7	266.43	262.00	6.6	6,220	0.11%
2022/08/15	4.2	261.70	50.6	264.63	267.50	-46.5	6,238	-0.74%
2022/08/12	14.6	260.50	18.4	261.12	261.50	-3.8	6,210	-0.06%
2022/08/11	24.3	257.67	30.2	257.98	257.50	-6	6,208	-0.10%
2022/08/10	29.6	249.78	3.1	249.13	245.50	26.5	6,155	0.43%
2022/08/09	1.1	259.93	24	258.98	260.00	-23	6,106	-0.38%
2022/08/08	11.2	255.32	72.4	253.57	256.50	-61.2	6,109	-1.00%
2022/08/05	50.3	247.61	1	248.50	247.50	49.3	6,006	0.82%
2022/08/04	4.2	244.77	2	246.00	247.00	2.2	6,022	0.04%
2022/08/03	0.2	248.85	1.1	248.18	249.50	-0.9	5,979	-0.02%
2022/08/02	11.3	250.08	14	248.93	250.50	-2.7	6,017	-0.04%
2022/08/01	12.1	260.96	147.1	260.96	262.00	-135	5,974	-2.26%	大賣/鉅額交易
2022/07/29	4.2	264.62	4.9	263.34	265.00	-0.7	5,970	-0.01%
2022/07/28	5.2	263.94	14.1	261.98	262.50	-8.9	5,991	-0.15%
2022/07/27	3.3	262.60	4.1	263.65	264.50	-0.8	6,037	-0.01%
2022/07/26	5	259.31	6.2	262.43	261.50	-1.1	6,058	-0.02%
2022/07/25	2.1	261.39	7.1	262.17	262.00	-5	6,210	-0.08%
2022/07/22	27.3	266.92	14.1	265.26	266.00	13.2	6,278	0.21%
2022/07/21	7.5	264.10	10.5	264.70	269.50	-2.9	6,304	-0.05%
2022/07/20	8.5	257.66	14.1	258.50	258.00	-5.7	6,263	-0.09%
2022/07/19	5.5	249.94	4	250.38	250.50	1.4	6,205	0.02%
2022/07/18	16.5	248.52	13	248.12	249.00	3.5	6,242	0.06%
2022/07/15	10.1	241.98	11.3	244.94	245.00	-1.2	6,238	-0.02%
2022/07/14	9.6	238.73	12	239.17	241.00	-2.4	6,162	-0.04%
2022/07/13	33.5	242.50	38.2	240.25	238.50	-4.7	6,096	-0.08%
2022/07/12	43.9	238.86	20	237.73	234.50	23.9	6,001	0.40%
2022/07/11	45.6	300.51	13.3	299.56	300.50	32.3	5,766	0.56%
2022/07/08	39.4	294.60	39.3	296.32	300.00	0.1	5,643	0.00%
2022/07/07	7.9	274.76	15.4	274.91	279.50	-7.4	5,501	-0.13%
2022/07/06	19.8	284.07	8.2	279.02	278.00	11.7	5,462	0.21%
2022/07/05	23.9	291.00	12.1	293.07	292.00	11.8	5,366	0.22%
2022/07/04	18.8	294.56	12.5	292.77	296.00	6.2	5,317	0.12%
2022/07/01	14.8	293.30	25.4	292.23	288.50	-10.5	5,270	-0.20%
2022/06/30	9.1	303.83	12.6	303.71	302.00	-3.4	5,205	-0.07%
2022/06/29	11.9	310.32	21.1	309.53	310.00	-9.2	5,131	-0.18%
2022/06/28	37.2	319.11	4.2	318.12	315.00	33	5,056	0.65%
2022/06/27	11.7	330.11	4	330.12	330.00	7.7	5,012	0.15%
2022/06/24	16	322.51	9.5	324.51	325.00	6.5	4,996	0.13%
2022/06/23	9.7	320.99	7.1	324.31	326.00	2.5	4,994	0.05%
2022/06/22	12.3	325.45	16.7	324.19	321.00	-4.4	4,929	-0.09%
2022/06/21	19.1	342.28	11.2	342.87	346.00	7.8	4,848	0.16%
2022/06/20	13.1	340.70	20.9	342.65	341.50	-7.8	4,829	-0.16%
2022/06/17	8.3	354.16	10.3	353.05	352.00	-2	4,866	-0.04%
2022/06/16	4.3	369.81	0.1	368.00	366.50	4.3	4,825	0.09%
2022/06/15	4.7	376.18	3.3	376.40	372.50	1.4	4,891	0.03%
2022/06/14	5.5	371.82	4.6	374.31	379.00	0.9	4,930	0.02%
2022/06/13	12.5	380.59	2.5	381.73	379.50	10	4,946	0.20%
2022/06/10	7.6	393.15	0.7	394.28	393.00	6.8	4,942	0.14%
2022/06/09	5.5	398.87	0.2	401.39	398.50	5.3	4,943	0.11%
2022/06/08	1.1	403.66	10.1	405.01	405.00	-8.9	4,933	-0.18%
2022/06/07	6.1	401.84	3	401.00	401.00	3.1	4,958	0.06%
2022/06/06	3.4	405.25	8.1	404.02	406.50	-4.8	4,962	-0.10%
2022/06/02	13.6	403.39	2	401.75	401.00	11.6	5,010	0.23%
2022/06/01	29	411.59	25	411.98	410.00	4	5,027	0.08%
2022/05/31	4.3	405.73	32.1	406.15	406.00	-27.8	4,975	-0.56%
2022/05/30	5.7	403.28	29.1	403.12	404.00	-23.5	4,964	-0.47%
2022/05/27	5.1	398.59	20.4	397.07	400.00	-15.4	4,966	-0.31%
2022/05/26	2	388.00	8	391.69	387.50	-6	5,021	-0.12%
2022/05/25	7	387.27	22.2	385.78	389.00	-15.2	5,073	-0.30%
2022/05/24	11.8	387.61	29.2	387.29	384.50	-17.3	5,140	-0.34%
2022/05/23	22.7	393.56	2.7	394.41	393.00	20	5,219	0.38%
2022/05/20	8.4	403.45	17.8	403.65	401.50	-9.5	5,215	-0.18%
2022/05/19	10.5	398.66	25.3	395.47	402.50	-14.8	5,238	-0.28%
2022/05/18	27.5	396.44	29	397.53	395.00	-1.5	5,270	-0.03%
2022/05/17	14.2	395.14	10.1	394.12	394.50	4.1	5,313	0.08%
2022/05/16	27.6	397.11	5.7	402.12	391.50	21.9	5,359	0.41%
2022/05/13	5.1	396.29	14.8	397.46	399.00	-9.7	5,369	-0.18%
2022/05/12	13.7	388.52	7.6	388.92	388.50	6	5,461	0.11%
2022/05/11	7	389.79	8.1	391.45	391.50	-1.1	5,472	-0.02%
2022/05/10	7.5	387.98	79.7	385.77	390.50	-72.2	5,522	-1.31%
2022/05/09	474.3	381.54	18.2	380.41	378.00	456.1	5,541	8.23%	大買/鉅額交易
2022/05/06	26.8	391.27	20.5	393.11	391.00	6.3	5,566	0.11%
2022/05/05	20.5	398.89	16.3	399.99	401.00	4.2	5,606	0.07%
2022/05/04	27.1	396.84	39.1	394.78	395.00	-12	5,582	-0.22%
2022/05/03	20.3	401.02	17.1	402.79	403.50	3.2	5,564	0.06%
2022/04/29	41	403.65	50.2	400.78	398.50	-9.2	5,587	-0.17%
2022/04/28	25.3	378.25	28.2	377.83	382.50	-2.9	5,432	-0.05%
2022/04/27	15.3	355.48	23.2	359.72	363.50	-7.9	5,363	-0.15%
2022/04/26	30	375.68	27	376.59	376.00	3	5,269	0.06%
2022/04/25	24.8	375.92	3.8	376.21	374.50	21	5,290	0.40%
2022/04/22	16	391.33	13.3	393.36	387.00	2.7	5,259	0.05%
2022/04/21	9.9	399.04	4	398.63	401.50	5.8	5,238	0.11%
2022/04/20	5.1	403.71	37	403.08	405.50	-31.9	5,244	-0.61%
2022/04/19	11.6	406.34	2	411.00	402.00	9.6	5,258	0.18%
2022/04/18	8.1	403.40	13.7	405.63	405.50	-5.6	5,292	-0.11%
2022/04/15	6.3	402.01	3	400.70	400.00	3.3	5,317	0.06%
2022/04/14	15.1	414.95	11	413.82	414.00	4	5,371	0.08%
2022/04/13	19.4	406.80	11.2	406.98	410.00	8.2	5,405	0.15%
2022/04/12	8	394.98	13.7	394.72	398.00	-5.7	5,451	-0.10%
2022/04/11	36.9	391.63	27	393.69	390.50	9.9	5,427	0.18%
2022/04/08	6.6	402.87	5.2	404.00	403.00	1.3	5,410	0.02%
2022/04/07	64	402.27	2.5	404.71	400.00	61.5	5,404	1.14%
2022/04/06	13.4	415.91	32	415.74	415.00	-18.6	5,325	-0.35%
2022/04/01	1.4	423.61	4	425.00	427.50	-2.6	5,285	-0.05%
2022/03/31	5.4	427.08	6	428.59	426.50	-0.6	5,291	-0.01%
2022/03/30	4.9	424.65	1.5	427.66	424.50	3.4	5,314	0.06%
2022/03/29	21.2	420.58	3.3	422.05	420.50	17.9	5,349	0.34%
2022/03/28	20	421.90	18	422.94	425.00	2	5,374	0.04%
2022/03/25	14.2	437.13	5.1	440.96	435.50	9.1	5,413	0.17%
2022/03/24	18.9	435.12	37.2	433.42	434.50	-18.2	5,471	-0.33%
2022/03/23	4.2	441.24	22.1	442.14	445.00	-17.9	5,489	-0.33%
2022/03/22	29.2	438.11	13.9	437.31	434.50	15.3	5,583	0.27%
2022/03/21	15.5	451.23	2.1	453.00	450.50	13.5	5,504	0.24%
2022/03/18	25.5	460.95	4	458.25	456.50	21.5	5,507	0.39%
2022/03/17	5.5	463.97	13.1	466.58	467.00	-7.6	5,512	-0.14%
2022/03/16	44.5	450.99	3.2	451.12	452.50	41.3	5,483	0.75%
2022/03/15	11.8	453.36	4.5	454.93	451.50	7.3	5,502	0.13%
2022/03/14	30.5	463.64	4.5	464.89	463.00	25.9	5,586	0.46%
2022/03/11	12.3	463.34	6.1	465.61	466.50	6.2	5,694	0.11%
2022/03/10	4.3	465.52	14.3	465.25	468.00	-10	5,762	-0.17%
2022/03/09	5.8	454.67	1	452.61	452.50	4.8	5,797	0.08%
2022/03/08	10.8	455.79	13.2	457.49	452.50	-2.4	5,879	-0.04%
2022/03/07	14.1	459.50	31.9	455.60	456.50	-17.9	5,922	-0.30%
2022/03/04	31.5	474.40	11	476.03	474.00	20.4	5,955	0.34%
2022/03/03	19.4	479.66	20.2	480.78	480.00	-0.8	6,025	-0.01%
2022/03/02	19.2	474.93	9.2	478.54	477.00	10	6,075	0.16%
2022/03/01	37.8	476.06	58.5	474.02	481.00	-20.8	6,089	-0.34%
2022/02/25	61.4	456.62	3.5	460.43	456.50	57.9	6,011	0.96%
2022/02/24	69.6	458.32	20.5	457.59	456.00	49.1	6,011	0.82%
2022/02/23	26.9	463.62	28.3	463.10	463.50	-1.4	5,972	-0.02%
2022/02/22	10.8	448.74	3	450.17	452.00	7.8	5,980	0.13%
2022/02/21	16.2	447.48	8.1	449.40	453.50	8.2	6,063	0.13%
2022/02/18	28.2	445.38	14	444.96	446.50	14.2	6,256	0.23%
2022/02/17	17.6	450.95	3.1	450.73	450.50	14.5	6,281	0.23%
2022/02/16	17.6	457.91	6.6	458.50	456.00	11.1	6,399	0.17%
2022/02/15	14.3	456.10	26	455.64	453.00	-11.7	6,411	-0.18%
2022/02/14	38.2	456.19	15	458.43	454.50	23.2	6,404	0.36%
2022/02/11	17.9	462.11	16.2	465.73	468.00	1.7	6,335	0.03%
2022/02/10	20.1	465.24	13	466.73	467.00	7.1	6,390	0.11%
2022/02/09	53.4	461.15	15.1	463.99	462.00	38.3	6,558	0.58%
2022/02/08	7.2	454.65	1	453.00	453.00	6.2	6,812	0.09%
2022/02/07	11.7	460.05	25	455.34	456.50	-13.3	6,762	-0.20%
2022/01/26	38.7	472.17	2.1	472.00	471.00	36.5	6,701	0.55%
2022/01/25	22.3	477.49	48	475.67	473.00	-25.7	6,713	-0.38%
2022/01/24	31.1	485.40	3	486.00	490.50	28.1	6,707	0.42%
2022/01/21	21.4	495.72	2.1	498.40	494.50	19.3	6,702	0.29%
2022/01/20	3.1	500.68	1.2	503.70	503.00	1.8	6,757	0.03%
2022/01/19	49.1	505.63	2.1	504.95	506.00	47	6,751	0.70%
2022/01/18	40.3	512.88	14.6	511.74	510.00	25.7	6,770	0.38%
2022/01/17	3.5	497.55	8.5	499.07	501.00	-5.1	6,745	-0.08%
2022/01/14	23.7	491.25	9.1	490.01	494.50	14.6	6,769	0.22%
2022/01/13	47.6	499.39	26.1	498.58	498.00	21.4	6,819	0.31%
2022/01/12	9.8	505.75	12.3	506.94	508.00	-2.5	6,826	-0.04%
2022/01/11	17.2	512.10	16	514.21	508.00	1.2	6,833	0.02%
2022/01/10	5.4	506.23	5.1	508.26	510.00	0.3	6,836	0.00%
2022/01/07	11.4	511.09	11.3	519.77	507.00	0.1	6,881	0.00%
2022/01/06	7.5	512.88	68	511.32	517.00	-60.5	6,871	-0.88%
2022/01/05	17.8	521.53	20.7	519.28	520.00	-2.8	6,855	-0.04%
2022/01/04	7.3	533.85	1.5	534.60	532.00	5.8	6,861	0.09%
2022/01/03	22.4	536.08	8.7	538.73	538.00	13.7	6,850	0.20%
2021/12/30	4.1	538.74	51	539.08	539.00	-47	6,885	-0.68%
2021/12/29	6.8	533.16	12.5	535.64	534.00	-5.7	6,890	-0.08%
2021/12/28	5.3	535.91	17.2	536.49	537.00	-12	6,974	-0.17%
2021/12/27	29.2	531.88	19.2	530.67	531.00	9.9	6,984	0.14%
2021/12/24	22.6	533.86	13.4	536.48	530.00	9.2	7,028	0.13%
2021/12/23	4.5	536.33	16.4	536.74	538.00	-11.9	7,083	-0.17%
2021/12/22	13.4	531.83	5	531.66	532.00	8.4	7,091	0.12%
2021/12/21	10.1	528.10	18.1	529.25	535.00	-8	7,079	-0.11%
2021/12/20	26.2	522.00	22.1	522.79	528.00	4	7,042	0.06%
2021/12/17	95.2	530.12	17.9	529.31	531.00	77.3	6,993	1.11%
2021/12/16	10.6	527.09	79.3	525.93	534.00	-68.7	6,957	-0.99%
2021/12/15	88.6	510.59	23.4	505.62	512.00	65.2	6,861	0.95%
2021/12/14	30.1	509.39	13.6	506.10	502.00	16.5	6,853	0.24%
2021/12/13	19.3	520.79	104.7	523.62	520.00	-85.4	6,826	-1.25%	大賣/
2021/12/10	17.2	509.86	16	511.31	508.00	1.2	6,780	0.02%
2021/12/09	18.1	512.23	18.9	513.49	512.00	-0.8	6,777	-0.01%
2021/12/08	23.8	518.13	21.7	520.23	519.00	2.1	6,749	0.03%
2021/12/07	85	510.01	15.1	511.06	513.00	69.8	6,743	1.04%
2021/12/06	15.2	500.32	47.3	502.51	505.00	-32.1	6,645	-0.48%
2021/12/03	22.1	491.72	18.9	492.19	493.00	3.2	6,613	0.05%
2021/12/02	26.2	485.92	20.3	488.54	486.00	5.9	6,607	0.09%
2021/12/01	21.4	477.01	41.3	476.65	482.50	-19.9	6,655	-0.30%
2021/11/30	17.2	472.64	10.6	472.68	465.50	6.6	6,584	0.10%
2021/11/29	35.5	467.47	30.4	468.89	470.00	5.1	6,565	0.08%
2021/11/26	16.6	466.53	61.7	464.45	462.50	-45.1	6,565	-0.69%
2021/11/25	13.7	474.58	16	473.98	473.00	-2.3	6,561	-0.04%
2021/11/24	7.6	481.79	16	481.54	480.50	-8.3	6,613	-0.13%
2021/11/23	14.9	481.90	23.8	483.80	485.50	-8.9	6,719	-0.13%
2021/11/22	22.4	489.25	19	491.19	489.50	3.4	6,713	0.05%
2021/11/19	35.1	489.21	28.4	488.01	483.00	6.7	6,771	0.10%
2021/11/18	24.7	497.16	29	496.61	493.50	-4.3	6,765	-0.06%
2021/11/17	41.4	489.66	50	490.35	490.50	-8.6	6,684	-0.13%
2021/11/16	18.5	471.09	45.3	472.82	470.00	-26.8	6,504	-0.41%
2021/11/15	34.2	470.33	31.7	470.75	470.00	2.4	6,512	0.04%
2021/11/12	22.6	450.95	34.2	452.33	451.50	-11.5	6,464	-0.18%
2021/11/11	23.5	442.55	16.2	443.72	443.00	7.2	6,474	0.11%
2021/11/10	45.4	453.62	6.6	455.89	452.00	38.8	6,501	0.60%
2021/11/09	19.6	456.32	65.7	459.33	461.00	-46.1	6,504	-0.71%
2021/11/08	38.6	458.40	109.3	459.68	456.50	-70.7	6,417	-1.10%	大賣/
2021/11/05	57.8	435.76	70.8	433.27	448.00	-13	6,269	-0.21%
2021/11/04	21.6	411.44	1.1	412.62	407.50	20.4	6,019	0.34%
2021/11/03	8.3	411.63	17.1	412.68	413.50	-8.8	6,107	-0.14%
2021/11/02	12.3	412.28	51.4	414.85	405.50	-39.1	6,248	-0.63%
2021/11/01	30.4	419.84	16.5	419.95	418.50	13.9	6,405	0.22%
2021/10/29	14.4	416.31	18.2	415.86	415.50	-3.8	6,517	-0.06%
2021/10/28	33.5	414.62	12.2	414.62	410.50	21.3	6,619	0.32%
2021/10/27	4.3	407.58	7.2	410.12	408.50	-2.8	6,991	-0.04%
2021/10/26	38.4	408.60	35.1	409.93	409.00	3.4	7,147	0.05%
2021/10/25	18.2	400.13	8.2	400.58	400.00	10	7,252	0.14%
2021/10/22	12.2	397.00	79.3	398.66	405.00	-67.1	7,469	-0.90%
2021/10/21	32.1	403.64	33.1	406.61	395.50	-1	7,730	-0.01%
2021/10/20	46.9	400.69	15.3	403.04	399.00	31.6	7,680	0.41%
2021/10/19	6.4	398.07	11.5	398.02	401.00	-5.1	7,711	-0.07%
2021/10/18	201.8	388.26	14.2	390.28	387.00	187.6	7,840	2.39%	大買/鉅額交易
2021/10/15	25.2	387.48	31.5	386.15	390.50	-6.4	7,897	-0.08%
2021/10/14	3.3	368.30	7.2	372.83	372.00	-3.9	7,975	-0.05%
2021/10/13	23.5	373.33	12	373.29	371.50	11.4	7,962	0.14%
2021/10/12	50.9	376.19	68.6	377.00	372.00	-17.7	7,957	-0.22%
2021/10/08	4.6	393.62	4	393.40	389.00	0.6	7,923	0.01%
2021/10/07	18.5	399.83	18.5	400.68	396.00	0	7,985	0.00%
2021/10/06	11.6	395.50	4	400.50	391.00	7.6	8,021	0.09%
2021/10/05	22.8	396.53	4.6	394.99	397.50	18.2	8,052	0.23%
2021/10/04	24.4	399.79	7	401.27	399.50	17.4	8,091	0.22%
2021/10/01	10.6	404.95	8.6	405.77	404.50	2.1	8,143	0.03%
2021/09/30	9	404.00	7.2	407.69	410.00	1.8	8,201	0.02%
2021/09/29	20.5	409.69	4.9	409.89	406.50	15.6	8,156	0.19%
2021/09/28	22.7	425.26	13.2	426.22	424.00	9.5	8,167	0.12%
2021/09/27	8.2	431.89	145.1	432.43	434.50	-136.9	8,188	-1.67%	大賣/鉅額交易
2021/09/24	24.7	427.79	12	429.75	426.00	12.6	8,194	0.15%
2021/09/23	10.4	428.38	13.3	429.99	426.50	-2.9	8,292	-0.03%
2021/09/22	6.9	416.48	9	418.72	422.00	-2.1	8,256	-0.03%
2021/09/17	3.3	430.88	7.8	431.01	428.50	-4.5	8,250	-0.05%
2021/09/16	8.3	431.30	258.2	427.79	429.00	-249.9	8,262	-3.02%	大賣/鉅額交易
2021/09/15	10.5	432.99	10.2	432.87	431.00	0.3	8,270	0.00%
2021/09/14	11.5	440.33	101	440.09	440.00	-89.5	8,313	-1.08%	大賣/
2021/09/13	20.7	446.78	89.3	445.73	444.00	-68.6	8,440	-0.81%
2021/09/10	18.8	446.26	25.6	447.88	454.00	-6.8	8,564	-0.08%
2021/09/09	8.4	430.87	60.2	431.73	433.50	-51.8	8,524	-0.61%
2021/09/08	10.2	427.26	21	426.75	425.50	-10.8	8,548	-0.13%
2021/09/07	8.4	436.76	44.4	434.02	431.00	-36	8,551	-0.42%
2021/09/06	37.4	436.12	147.7	435.08	430.00	-110.3	8,563	-1.29%	大賣/鉅額交易
2021/09/03	23.4	458.25	4.4	459.99	456.50	18.9	8,474	0.22%
2021/09/02	19.3	462.14	22.2	459.23	456.50	-2.9	8,524	-0.03%
2021/09/01	31.5	456.69	37.1	458.30	463.00	-5.5	8,498	-0.07%
2021/08/31	36.1	451.07	40.4	448.20	449.00	-4.3	8,511	-0.05%
2021/08/30	14.9	448.46	32.7	449.04	454.50	-17.8	8,527	-0.21%
2021/08/27	29.6	448.68	18.5	448.50	446.00	11.1	8,455	0.13%
2021/08/26	15.9	462.40	15.2	462.62	459.50	0.7	8,428	0.01%
2021/08/25	32.2	462.33	98.4	463.06	469.00	-66.3	8,509	-0.78%
2021/08/24	61.7	469.46	145.3	464.63	461.00	-83.6	8,589	-0.97%	大賣/
2021/08/23	15.5	480.70	13.2	483.29	480.50	2.3	8,648	0.03%
2021/08/20	72.5	474.54	17.4	474.06	470.00	55.1	8,754	0.63%
2021/08/19	27.9	481.71	21.6	487.54	470.50	6.3	8,799	0.07%
2021/08/18	73.1	479.89	32.7	475.64	491.50	40.4	8,768	0.46%
2021/08/17	38.3	483.77	7.7	483.48	474.00	30.7	8,818	0.35%
2021/08/16	10.2	504.33	30.9	504.74	506.00	-20.8	8,868	-0.23%
2021/08/13	30.4	516.57	12.4	518.23	509.00	18	8,974	0.20%
2021/08/12	14.4	526.94	10.7	529.03	527.00	3.8	9,230	0.04%
2021/08/11	21.7	521.32	11.4	525.06	519.00	10.4	9,479	0.11%
2021/08/10	22.8	532.96	20.1	531.04	531.00	2.7	9,704	0.03%
2021/08/09	29.2	545.75	64.3	545.06	538.00	-35.1	9,807	-0.36%
2021/08/06	61.7	563.37	32.6	565.14	560.00	29.1	9,918	0.29%
2021/08/05	62.2	572.23	47.2	574.22	570.00	15	10,046	0.15%
2021/08/04	38.1	548.27	94.6	553.37	562.00	-56.5	10,340	-0.55%
2021/08/03	52.4	547.89	36.7	546.62	545.00	15.7	10,581	0.15%
2021/08/02	84.8	538.09	113.6	545.08	541.00	-28.7	10,617	-0.27%	大賣/
2021/07/30	149.4	515.42	52.2	517.53	511.00	97.2	10,454	0.93%	大買/
2021/07/29	31.5	502.13	204.6	500.44	503.00	-173.1	10,501	-1.65%	大賣/鉅額交易
2021/07/28	98.5	496.40	48.4	491.32	490.00	50.1	10,571	0.47%
2021/07/27	49.7	522.31	113.2	520.31	522.00	-63.5	10,575	-0.60%	大賣/
2021/07/26	39.7	495.87	66	494.15	492.00	-26.2	10,462	-0.25%
2021/07/23	30.6	498.05	34.3	495.68	489.00	-3.7	10,540	-0.04%
2021/07/22	31.9	498.47	75.9	493.53	497.50	-44	10,644	-0.41%
2021/07/21	419.6	482.51	115.6	488.51	478.50	304.1	10,762	2.83%	大買/大賣/鉅額交易
2021/07/20	103.6	485.56	19	485.51	483.00	84.5	10,750	0.79%	大買/
2021/07/19	11.2	497.33	84.1	502.47	503.00	-72.9	10,706	-0.68%
2021/07/16	30.3	500.75	21.6	499.63	499.50	8.7	10,778	0.08%
2021/07/15	6.2	495.60	61.2	496.52	499.50	-55	10,800	-0.51%
2021/07/14	51.6	492.21	114.4	492.89	490.50	-62.7	10,810	-0.58%	大賣/
2021/07/13	28	501.41	77.5	502.68	495.00	-49.5	10,795	-0.46%
2021/07/12	24.8	500.67	16.3	501.08	500.00	8.5	10,833	0.08%
2021/07/09	31.7	494.70	7.2	495.71	492.50	24.5	10,892	0.22%
2021/07/08	41.5	505.69	127.5	505.89	506.00	-86	10,942	-0.79%	大賣/
2021/07/07	69.1	498.40	23.1	501.60	494.00	46	11,025	0.42%
2021/07/06	29.4	505.27	16.4	508.75	500.00	13	11,126	0.12%
2021/07/05	116.2	502.02	18.3	504.15	504.00	97.9	11,230	0.87%	大買/
2021/07/02	63.8	497.07	8.1	495.08	493.50	55.7	11,304	0.49%
2021/07/01	142.3	501.24	36	503.36	503.00	106.4	11,352	0.94%	大買/鉅額交易
2021/06/30	55.2	500.17	261.9	503.20	499.00	-206.7	11,458	-1.80%	大賣/鉅額交易
2021/06/29	12.4	491.19	5.4	493.92	487.50	7	11,416	0.06%
2021/06/28	18.3	484.94	31.1	491.17	496.50	-12.8	11,592	-0.11%
2021/06/25	15.6	493.96	4	495.50	489.00	11.6	11,660	0.10%
2021/06/24	16.2	495.16	44.6	495.77	497.00	-28.5	11,770	-0.24%
2021/06/23	51.7	484.88	7.2	488.72	490.00	44.4	11,964	0.37%
2021/06/22	108.6	476.97	338.4	475.18	476.50	-229.8	11,986	-1.92%	大買/大賣/鉅額交易
2021/06/21	110.3	484.31	114.4	486.18	483.00	-4.1	11,884	-0.03%	大買/大賣/
2021/06/18	9.4	508.18	24.1	507.31	503.00	-14.6	11,837	-0.12%
2021/06/17	12.3	505.79	5.6	505.15	509.00	6.7	11,945	0.06%
2021/06/16	19	512.51	3.2	509.61	510.00	15.9	12,163	0.13%
2021/06/15	13.6	516.34	24.2	519.26	522.00	-10.6	12,412	-0.09%
2021/06/11	97.9	513.49	11.3	512.14	506.00	86.6	12,480	0.69%
2021/06/10	35.6	518.83	37.6	520.70	515.00	-2	12,775	-0.02%
2021/06/09	17.4	514.82	18.4	518.94	513.00	-1	12,879	-0.01%
2021/06/08	22.4	516.72	14.8	513.45	512.00	7.6	12,963	0.06%
2021/06/07	14.5	506.77	68.6	510.55	519.00	-54.1	13,015	-0.42%
2021/06/04	9.9	497.58	10.4	498.46	500.00	-0.4	12,988	0.00%
2021/06/03	48.4	495.86	136.1	497.30	505.00	-87.7	13,118	-0.67%	大賣/
2021/06/02	36	508.61	88.8	499.70	498.00	-52.8	13,156	-0.40%
2021/06/01	111.5	529.95	85.2	519.96	516.00	26.3	13,140	0.20%	大買/
2021/05/31	18.5	523.48	64.9	526.68	534.00	-46.4	13,110	-0.35%
2021/05/28	27.8	508.09	37.1	508.86	505.00	-9.3	13,029	-0.07%
2021/05/27	15.3	489.31	14.1	490.69	495.50	1.2	13,029	0.01%
2021/05/26	305.2	486.58	35.2	486.38	487.00	270	13,120	2.06%	大買/鉅額交易
2021/05/25	74.2	500.92	72.7	501.19	491.00	1.5	13,186	0.01%
2021/05/24	28.7	483.67	61.7	483.45	487.50	-33.1	13,083	-0.25%
2021/05/21	40.3	469.81	29.4	469.50	470.50	11	13,071	0.08%
2021/05/20	71.3	470.67	177.8	467.26	460.00	-106.5	12,992	-0.82%	大賣/鉅額交易
2021/05/19	72.2	501.10	55.2	501.20	494.50	16.9	12,856	0.13%
2021/05/18	44.1	497.77	62.8	501.83	513.00	-18.7	12,796	-0.15%
2021/05/17	41.2	470.01	38.4	473.32	466.50	2.8	12,699	0.02%
2021/05/14	37.1	491.13	44.5	494.89	480.00	-7.4	12,559	-0.06%
2021/05/13	68.5	489.75	30.1	490.68	479.00	38.5	12,427	0.31%
2021/05/12	199.9	487.23	95.7	481.52	491.50	104.2	12,219	0.85%	大買/鉅額交易
2021/05/11	92.5	498.52	53.5	500.15	491.00	38.9	11,808	0.33%
2021/05/10	62	562.35	46.5	562.84	545.00	15.5	11,473	0.13%
2021/05/07	68.7	573.29	54.3	570.07	578.00	14.4	11,350	0.13%
2021/05/06	32.8	542.43	49.8	543.57	553.00	-17	11,133	-0.15%
2021/05/05	63.1	551.10	15.6	551.97	533.00	47.5	11,011	0.43%
2021/05/04	99.3	560.88	166.2	572.35	581.00	-66.9	10,953	-0.61%	大賣/
2021/05/03	92.1	594.67	55.8	591.11	588.00	36.3	10,777	0.34%
2021/04/29	36.8	625.66	1,033.6	625.04	624.00	-996.8	10,674	-9.34%	大賣/鉅額交易
2021/04/28	66.2	632.31	98.5	631.78	624.00	-32.3	10,596	-0.30%
2021/04/27	110.9	632.12	92.3	632.81	620.00	18.6	10,513	0.18%	大買/
2021/04/26	41.2	619.43	58.7	617.56	616.00	-17.4	10,288	-0.17%
2021/04/23	27.4	600.41	30	604.63	614.00	-2.6	10,238	-0.03%
2021/04/22	136.8	593.40	429.4	592.67	588.00	-292.6	10,260	-2.85%	大買/大賣/鉅額交易
2021/04/21	31	592.69	6.2	590.77	589.00	24.8	10,201	0.24%
2021/04/20	7.3	595.75	109.1	594.49	596.00	-101.8	10,201	-1.00%	大賣/鉅額交易
2021/04/19	46.5	596.04	42.2	597.25	592.00	4.3	10,213	0.04%
2021/04/16	30.4	616.64	44.3	618.00	611.00	-13.9	10,166	-0.14%
2021/04/15	39.2	600.98	40.3	602.54	610.00	-1.1	10,099	-0.01%
2021/04/14	42.2	581.21	36.4	581.64	591.00	5.7	10,081	0.06%
2021/04/13	272.7	591.67	21.2	593.59	586.00	251.5	10,108	2.49%	大買/鉅額交易
2021/04/12	92.4	596.94	62	597.07	585.00	30.4	9,978	0.30%
2021/04/09	48.3	621.41	29.3	620.57	611.00	19	9,818	0.19%
2021/04/08	32.3	619.46	47.3	622.69	629.00	-14.9	9,746	-0.15%
2021/04/07	12.6	603.58	71.5	612.24	619.00	-59	9,591	-0.62%
2021/04/06	121.6	595.73	145.7	594.04	602.00	-24.1	9,500	-0.25%	大買/大賣/
2021/04/01	49.6	577.68	42.4	575.62	570.00	7.1	9,393	0.08%
2021/03/31	101.1	581.48	95.2	587.26	575.00	5.8	9,445	0.06%	大買/
2021/03/30	19.2	565.49	38.4	569.71	572.00	-19.3	9,340	-0.21%
2021/03/29	89.9	564.85	39.2	569.07	560.00	50.8	9,294	0.55%
2021/03/26	39.1	553.64	73	558.68	569.00	-33.9	9,184	-0.37%
2021/03/25	52.4	522.73	25.4	532.08	536.00	27	9,009	0.30%
2021/03/24	38.2	526.82	18.5	530.35	528.00	19.7	8,985	0.22%
2021/03/23	58.2	535.68	32.4	533.60	533.00	25.8	9,016	0.29%
2021/03/22	124.2	542.14	33.9	534.71	527.00	90.4	8,942	1.01%	大買/
2021/03/19	156.4	540.38	59.1	538.16	542.00	97.3	8,794	1.11%	大買/
2021/03/18	197.1	533.83	107	528.36	539.00	90.1	8,560	1.05%	大買/大賣/
2021/03/17	109.9	506.97	71.1	507.29	508.00	38.8	8,305	0.47%	大買/
2021/03/16	74.7	509.21	53.7	511.00	497.50	21	8,198	0.26%
2021/03/15	71.6	496.07	79.4	498.72	496.50	-7.8	7,919	-0.10%
2021/03/12	81.3	493.52	24.4	492.04	487.00	56.9	7,827	0.73%
2021/03/11	35.2	490.03	59	494.64	499.00	-23.8	7,796	-0.31%
2021/03/10	38.5	482.66	37.1	481.50	477.00	1.4	7,695	0.02%
2021/03/09	91.8	478.42	28.1	479.10	473.50	63.7	7,684	0.83%
2021/03/08	26.5	482.71	30.8	483.40	481.00	-4.4	7,593	-0.06%
2021/03/05	27.3	466.53	81.3	465.61	469.50	-54	7,471	-0.72%
2021/03/04	23.7	480.67	67	476.31	477.00	-43.3	7,434	-0.58%
2021/03/03	22.9	490.54	67.1	487.15	494.00	-44.2	7,315	-0.60%
2021/03/02	38.5	500.45	23	501.26	493.50	15.5	7,250	0.21%
2021/02/26	21.4	477.85	40.3	477.17	474.00	-18.9	7,151	-0.26%
2021/02/25	84.6	505.87	22	504.32	499.00	62.6	6,994	0.90%
2021/02/24	46.4	517.03	62	511.86	506.00	-15.6	6,873	-0.23%
2021/02/23	93.4	515.18	47.2	512.25	513.00	46.2	6,809	0.68%
2021/02/22	48.7	527.70	46.1	528.21	531.00	2.6	6,735	0.04%
2021/02/19	35.2	536.52	2.2	538.63	528.00	33	6,759	0.49%
2021/02/18	37.6	534.13	43.6	535.53	544.00	-6	6,624	-0.09%
2021/02/17	58.4	525.62	39.3	524.63	526.00	19.1	6,448	0.30%
2021/02/05	7.3	471.32	12.5	476.04	479.00	-5.2	6,252	-0.08%
2021/02/04	128.1	434.22	21.5	433.25	435.50	106.6	6,222	1.71%	大買/鉅額交易
2021/02/03	48.9	427.38	35.2	429.14	430.50	13.6	6,237	0.22%
2021/02/02	27.1	421.17	48.9	420.99	423.50	-21.7	6,274	-0.35%
2021/02/01	147.4	405.15	31.2	401.61	408.50	116.2	6,444	1.80%	大買/鉅額交易
2021/01/29	15.1	401.89	9.1	401.33	394.00	6	6,419	0.09%
2021/01/28	21.5	401.57	11.2	406.75	401.00	10.3	6,396	0.16%
2021/01/27	76.1	413.08	21	413.12	414.00	55.1	6,374	0.86%
2021/01/26	39.3	422.06	38	414.64	408.00	1.3	6,333	0.02%
2021/01/25	37.4	416.75	20.5	414.85	417.50	16.9	6,241	0.27%
2021/01/22	40.4	426.15	29.1	426.74	423.00	11.4	6,201	0.18%
2021/01/21	66.9	410.64	20.1	411.01	408.50	46.9	6,126	0.77%
2021/01/20	34.6	403.36	4	404.15	401.00	30.6	6,108	0.50%
2021/01/19	18.1	409.90	29.6	407.74	410.00	-11.6	6,003	-0.19%
2021/01/18	29.3	393.12	8.1	394.39	395.00	21.2	5,933	0.36%
2021/01/15	28.4	401.88	60.3	404.55	400.00	-31.9	5,892	-0.54%
2021/01/14	34.7	394.51	0	0.00	393.00	34.7	5,791	0.60%
2021/01/13	4.4	395.19	109.2	397.45	403.00	-104.8	5,771	-1.82%	大賣/鉅額交易
2021/01/12	15.8	387.67	59.2	391.65	383.00	-43.5	5,744	-0.76%
2021/01/11	68.4	384.80	56	385.40	387.50	12.4	5,682	0.22%
2021/01/08	37.3	382.97	30	382.63	384.00	7.3	5,679	0.13%
2021/01/07	171.6	377.57	13	379.69	378.00	158.6	5,712	2.78%	大買/鉅額交易
2021/01/06	70.3	382.56	37.3	385.25	384.00	33	5,650	0.58%
2021/01/05	38.1	357.42	8	356.94	359.50	30.1	5,487	0.55%
2021/01/04	19.1	362.51	4	362.68	363.50	15	5,522	0.27%
2020/12/31	6.1	371.30	12.1	370.03	369.00	-6	5,616	-0.11%
2020/12/30	5	352.80	312	352.61	357.00	-307	5,643	-5.44%	大賣/鉅額交易
2020/12/29	13	352.11	10.3	354.85	352.50	2.7	5,701	0.05%
2020/12/28	13.3	347.77	368	345.57	348.50	-354.7	5,737	-6.18%	大賣/鉅額交易
2020/12/25	31.4	351.21	46.2	349.43	351.50	-14.7	5,721	-0.26%
2020/12/24	14.1	335.30	3.1	337.19	333.00	11	5,648	0.19%
2020/12/23	6	327.00	24.1	323.51	325.00	-18.1	5,613	-0.32%
2020/12/22	26.2	325.20	11	323.00	318.00	15.2	5,606	0.27%
2020/12/21	18.1	326.91	23.2	326.22	324.50	-5.2	5,571	-0.09%
2020/12/18	21.2	324.02	28.1	323.21	323.00	-6.8	5,536	-0.12%
2020/12/17	25	321.86	20.1	321.47	323.00	5	5,556	0.09%
2020/12/16	15	316.03	12	316.63	314.00	3	5,490	0.05%
2020/12/15	5.2	314.10	1	312.50	312.50	4.2	5,469	0.08%
2020/12/14	4	320.25	2.1	318.05	318.00	2	5,488	0.04%
2020/12/11	127.1	313.32	1	309.00	315.50	126.1	5,518	2.28%	大買/鉅額交易
2020/12/10	5.1	319.57	7.1	319.31	317.50	-2	5,480	-0.04%
2020/12/09	29.2	322.85	46.1	321.38	321.50	-17	5,498	-0.31%
2020/12/08	3.1	308.66	24	314.02	316.50	-20.9	5,448	-0.38%
2020/12/07	152.1	306.31	6.3	305.50	306.00	145.8	5,425	2.69%	大買/鉅額交易
2020/12/04	8	312.87	28	314.38	315.00	-20	5,385	-0.37%
2020/12/03	34.1	312.36	12.2	311.83	312.50	22	5,377	0.41%
2020/12/02	78	306.81	19.1	308.01	308.00	59	5,332	1.11%
2020/12/01	9	302.28	13	305.11	303.00	-4	5,326	-0.08%
2020/11/30	19	303.92	17.3	306.13	299.00	1.7	5,376	0.03%
2020/11/27	8	300.00	16	300.88	304.00	-8	5,370	-0.15%
2020/11/26	12.2	294.14	23.2	296.07	297.00	-11	5,403	-0.20%
2020/11/25	28.2	292.03	4	292.75	293.00	24.2	5,505	0.44%
2020/11/24	25.1	300.42	10	300.75	298.50	15.1	5,514	0.27%
2020/11/23	8	304.06	9	305.33	304.00	-1	5,615	-0.02%
2020/11/20	8.2	300.17	20.2	301.80	301.50	-12	5,730	-0.21%
2020/11/19	79.2	298.02	6	300.92	297.50	73.2	5,720	1.28%
2020/11/18	98.3	299.06	63	297.62	300.00	35.2	5,669	0.62%
2020/11/17	9	293.05	31	294.31	291.00	-22	5,597	-0.39%
2020/11/16	10	290.75	13	292.42	291.00	-3	5,652	-0.05%
2020/11/13	15.1	288.37	5.2	290.71	291.50	9.8	5,713	0.17%
2020/11/12	130	286.28	2	287.00	286.00	128	5,918	2.16%	大買/鉅額交易
2020/11/11	15.1	288.76	6.1	290.46	286.00	9	5,897	0.15%
2020/11/10	38	291.83	138.2	292.91	291.50	-100.2	5,843	-1.71%	大賣/
2020/11/09	259	293.26	63.3	295.11	293.00	195.8	5,739	3.41%	大買/鉅額交易
2020/11/06	19.2	273.63	26	275.98	273.00	-6.9	5,573	-0.12%
2020/11/05	9	269.61	2	271.00	270.00	7	5,595	0.13%
2020/11/04	93	268.99	29.1	272.50	273.00	63.9	5,648	1.13%
2020/11/03	53	263.38	0	0.00	263.50	53	5,867	0.90%
2020/11/02	55.1	264.42	0.1	264.50	264.00	55	6,006	0.92%
2020/10/30	3	270.67	0	0.00	267.00	3	6,026	0.05%
2020/10/29	2.1	270.59	2	273.37	274.50	0	6,071	0.00%
2020/10/28	53.2	279.57	6	278.25	278.50	47.2	6,153	0.77%
2020/10/27	2.1	276.05	2	276.00	278.00	0.1	6,410	0.00%
2020/10/26	5.1	279.30	0	0.00	278.50	5.1	6,435	0.08%
2020/10/23	2	278.50	2	280.00	279.00	0	6,498	0.00%
2020/10/22	16	277.00	2	276.50	277.00	14	6,621	0.21%
2020/10/21	1.1	283.88	4	283.88	281.50	-3	6,635	-0.04%
2020/10/20	3	280.67	4	281.63	282.00	-1	6,671	-0.01%
2020/10/19	2.1	279.44	0	0.00	277.00	2.1	6,713	0.03%
2020/10/16	2	277.25	1	276.50	278.50	1	6,855	0.01%
2020/10/15	24	281.00	24	282.81	279.50	0	6,884	0.00%
2020/10/14	10	279.50	5	279.50	280.50	5	6,814	0.07%
2020/10/13	37	281.26	22	282.98	281.50	15	6,789	0.22%
2020/10/12	61	285.43	6	284.51	285.00	55	6,811	0.81%
2020/10/08	98	282.42	10.1	283.29	282.00	88	6,819	1.29%
2020/10/07	124	277.42	17	276.15	277.00	107	6,737	1.59%	大買/鉅額交易
2020/10/06	4	269.00	37	268.61	269.50	-33	6,754	-0.49%
2020/10/05	57	261.82	14	261.00	260.00	43	6,794	0.63%
2020/09/30	4	264.75	12	265.67	265.50	-8	6,932	-0.12%
2020/09/29	8	263.81	22	262.14	264.00	-14	6,999	-0.20%
2020/09/28	19	253.74	69	257.35	258.50	-50	7,140	-0.70%
2020/09/25	10	249.95	1.1	242.29	243.50	9	7,269	0.12%
2020/09/24	4	256.13	4	255.88	258.00	0	7,388	0.00%
2020/09/23	24	256.44	3.2	255.56	259.50	20.9	7,392	0.28%
2020/09/22	12	258.46	125	258.43	259.00	-113	7,408	-1.53%	大賣/鉅額交易
2020/09/21	58	253.28	0.1	253.00	253.00	58	7,339	0.79%
2020/09/18	3	255.67	9.1	256.51	257.00	-6.1	7,343	-0.08%
2020/09/17	12	254.79	107	257.12	253.00	-95	7,362	-1.29%	大賣/
2020/09/16	94	256.93	10	255.95	255.50	84	7,362	1.14%
2020/09/15	14	250.36	5	252.20	252.00	9	7,385	0.12%
2020/09/14	1.1	249.60	34.1	248.74	250.50	-33	7,508	-0.44%
2020/09/11	67.2	242.35	4	243.25	243.50	63.2	7,481	0.84%
2020/09/10	5.1	244.40	24	243.44	243.50	-18.9	7,489	-0.25%
2020/09/09	13.1	234.84	12	236.08	237.50	1.1	7,410	0.01%
2020/09/08	21	243.98	3	240.67	242.00	18	7,354	0.24%
2020/09/07	5.1	244.29	4	241.50	241.00	1.1	7,331	0.01%
2020/09/04	15	245.00	9	245.78	243.00	6	7,321	0.08%
2020/09/03	9	251.11	5	251.70	251.00	4	7,287	0.05%
2020/09/02	19.1	250.76	21	252.71	249.50	-2	7,209	-0.03%
2020/09/01	4	243.50	51	241.86	246.50	-47	7,144	-0.66%
2020/08/31	16	245.37	6	244.17	240.00	10	7,081	0.14%
2020/08/28	28	246.95	4	247.00	248.00	24	6,985	0.34%
2020/08/27	31.2	248.14	32	248.17	248.00	-0.9	6,947	-0.01%
2020/08/26	16	252.66	119	250.63	254.00	-103	6,825	-1.51%	大賣/鉅額交易
2020/08/25	25.1	263.06	2	261.75	262.00	23.1	6,721	0.34%
2020/08/24	4	262.63	81	263.54	264.00	-77	6,725	-1.14%
2020/08/21	35	262.79	8.1	263.27	263.00	27	6,726	0.40%
2020/08/20	17	256.62	12	256.63	256.00	5	6,685	0.08%
2020/08/19	24	265.90	63	265.46	268.50	-39	6,647	-0.59%
2020/08/18	62.1	268.59	25	266.08	265.50	37.1	6,544	0.57%
2020/08/17	9	286.17	25.1	287.51	289.00	-16.1	6,336	-0.25%
2020/08/14	26.1	277.98	11	282.32	285.00	15.1	6,374	0.24%
2020/08/13	13	283.92	12	284.50	284.50	1	6,352	0.02%
2020/08/12	22.1	281.96	45	281.59	282.00	-23	6,396	-0.36%
2020/08/11	17.1	288.86	13	289.15	289.50	4.1	6,451	0.06%
2020/08/10	25.1	289.00	10	286.75	287.00	15.1	6,384	0.24%
2020/08/07	122.1	297.66	63	297.24	294.00	59.1	6,362	0.93%	大買/
2020/08/06	131	318.15	10	315.10	316.00	121	6,177	1.96%	大買/鉅額交易
2020/08/05	15	302.17	7	302.07	303.50	8	6,036	0.13%
2020/08/04	10	297.40	22	297.02	297.50	-12	5,963	-0.20%
2020/08/03	27	294.09	36.1	295.28	296.00	-9.1	5,954	-0.15%
2020/07/31	84	296.56	81.1	291.32	290.00	2.9	6,052	0.05%
2020/07/30	19	278.68	7.1	279.01	279.50	11.9	5,896	0.20%
2020/07/29	16	275.69	32.1	277.95	277.50	-16.1	5,945	-0.27%
2020/07/28	55	278.14	29	277.66	269.50	26	5,960	0.44%
2020/07/27	8.1	275.88	97	275.98	277.00	-88.9	5,905	-1.51%
2020/07/24	30	275.30	10.1	273.20	271.50	20	5,975	0.33%
2020/07/23	36	278.60	9	276.61	281.50	27	5,979	0.45%
2020/07/22	29.1	277.38	66	276.31	279.50	-37	5,973	-0.62%
2020/07/21	173	264.65	7	265.07	265.50	166	5,848	2.84%	大買/鉅額交易
2020/07/20	3.1	260.85	11	262.91	260.00	-8	5,827	-0.14%
2020/07/17	58	261.59	273.1	263.54	262.00	-215.1	5,858	-3.67%	大賣/鉅額交易
2020/07/16	6	264.92	86	265.65	263.50	-80	5,883	-1.36%
2020/07/15	13	268.58	27	266.17	262.50	-14	5,846	-0.24%
2020/07/14	5	269.50	10	268.70	267.00	-5	5,852	-0.09%
2020/07/13	24	274.21	9	273.61	271.50	15	5,832	0.26%
2020/07/10	40	286.40	20	289.90	285.50	20	5,772	0.35%
2020/07/09	3	283.00	20	286.98	284.50	-17	5,709	-0.30%
2020/07/08	340	268.33	0	0.00	268.00	340	5,546	6.13%	大買/鉅額交易
2020/07/07	23	267.67	15	265.57	265.00	8	5,458	0.15%
2020/07/06	45	278.72	25.1	278.15	281.50	19.9	5,300	0.38%
2020/07/03	25	249.62	54.1	253.19	260.50	-29.1	5,177	-0.56%
2020/07/02	12	234.17	17	236.21	237.00	-5	5,054	-0.10%
2020/07/01	9	234.50	17.3	233.36	234.50	-8.3	5,085	-0.16%
2020/06/30	39.1	230.01	114	229.22	228.00	-74.9	5,055	-1.48%	大賣/
2020/06/29	1	225.50	7	228.50	227.50	-6	5,065	-0.12%
2020/06/24	5.1	228.40	2	230.00	228.00	3.1	5,051	0.06%
2020/06/23	13	225.04	36.1	226.86	228.00	-23	5,081	-0.45%
2020/06/22	41	225.39	82	225.68	224.00	-41	5,082	-0.81%
2020/06/19	5	223.20	9	223.17	222.00	-4	5,083	-0.08%
2020/06/18	24	213.85	2	214.25	215.50	22	5,053	0.44%
2020/06/17	1.1	214.50	1	214.50	214.00	0.1	5,120	0.00%
2020/06/16	7	214.57	0	0.00	215.00	7	5,293	0.13%
2020/06/15	8.1	213.60	0	0.00	211.00	8.1	5,451	0.15%
2020/06/12	6	212.25	10.1	210.81	213.50	-4.1	5,499	-0.07%
2020/06/11	16	216.13	0	0.00	213.50	16	5,568	0.29%
2020/06/10	24	215.23	1	215.00	214.00	23	5,609	0.41%
2020/06/09	1	216.50	0	0.00	217.00	1	5,690	0.02%
2020/06/08	50	217.00	11	217.05	217.50	39	5,802	0.67%
2020/06/05	8	214.38	0	0.00	215.00	8	5,800	0.14%
2020/06/04	89	214.94	8	215.19	216.00	81	5,849	1.38%
2020/06/03	1	214.00	11	213.86	213.00	-10	5,868	-0.17%
2020/06/02	5	211.20	2	211.00	210.50	3	5,861	0.05%
2020/06/01	2	211.00	3	211.50	208.50	-1	5,875	-0.02%
2020/05/28	1	207.00	3	208.00	208.00	-2	5,868	-0.03%
2020/05/27	3	209.50	2	209.25	207.00	1	5,929	0.02%
2020/05/26	5	209.00	21.1	207.52	208.00	-16.1	6,004	-0.27%
2020/05/25	4	197.38	6	198.92	202.50	-2	5,987	-0.03%
2020/05/22	2.1	198.51	3	198.50	198.50	-0.9	5,999	-0.02%
2020/05/21	1	203.00	12	202.33	203.50	-11	6,010	-0.18%
2020/05/20	9	198.33	10	198.65	198.00	-1	6,092	-0.02%
2020/05/19	13	198.08	12	197.46	197.00	1	6,166	0.02%
2020/05/18	14	199.36	71	195.43	195.00	-57	6,124	-0.93%
2020/05/15	7	204.64	9	204.72	204.00	-2	6,014	-0.03%
2020/05/14	23	205.93	4	204.75	203.50	19	6,020	0.32%
2020/05/13	19	209.32	8	209.19	210.00	11	5,997	0.18%
2020/05/12	12	203.92	28	206.57	204.00	-16	5,938	-0.27%
2020/05/11	4	205.00	9.1	205.49	204.00	-5.1	6,018	-0.08%
2020/05/08	38	203.87	9	205.11	203.50	29	6,061	0.48%
2020/05/07	77	205.75	13	202.23	200.00	64	6,066	1.05%
2020/05/06	13	190.58	25	194.18	195.50	-12	5,926	-0.20%
2020/05/05	3	189.33	7	187.07	189.00	-4	5,838	-0.07%
2020/05/04	72	183.15	1	187.50	187.00	71	5,822	1.22%
2020/04/30	6	186.33	3	184.83	186.50	3	5,781	0.05%
2020/04/29	6	180.67	13	183.88	183.50	-7	5,798	-0.12%
2020/04/28	8	175.00	9	175.61	179.50	-1	5,749	-0.02%
2020/04/27	11	177.82	9	178.06	178.00	2	5,808	0.03%
2020/04/24	1	177.00	1	177.00	176.00	0	5,740	0.00%
2020/04/23	5	177.40	51	178.88	178.50	-46	5,733	-0.80%
2020/04/22	2	174.50	1	175.50	177.00	1	5,784	0.02%
2020/04/21	2	178.75	6	181.92	179.00	-4	5,812	-0.07%
2020/04/20	3	183.50	2	184.00	183.00	1	5,867	0.02%
2020/04/17	9	185.33	1.1	185.91	185.00	7.9	5,968	0.13%
2020/04/16	1.1	182.64	1	184.50	183.00	0.1	5,929	0.00%
2020/04/15	5	185.80	9	185.50	186.00	-4	6,016	-0.07%
2020/04/14	2	185.25	1	185.50	185.50	1	6,067	0.02%
2020/04/13	16	181.19	315	181.49	181.00	-299	6,147	-4.86%	大賣/鉅額交易
2020/04/10	2	185.25	3	186.17	185.00	-1	6,216	-0.02%
2020/04/09	3	186.00	0	0.00	187.00	3	6,343	0.05%
2020/04/08	7	189.43	3	185.17	184.50	4	6,328	0.06%
2020/04/07	4	187.38	2	190.50	184.00	2	6,281	0.03%
2020/04/06	2	179.50	4	179.50	185.00	-2	6,250	-0.03%
2020/04/01	2	173.50	1	174.50	175.00	1	6,286	0.02%
2020/03/31	3	174.50	2	174.00	172.00	1	6,274	0.02%
2020/03/30	3	171.17	17	169.62	173.50	-14	6,254	-0.22%
2020/03/27	8	173.44	4	172.75	172.00	4	6,290	0.06%
2020/03/26	9	170.11	1	169.50	171.00	8	6,346	0.13%
2020/03/25	2	169.00	3	167.00	169.00	-1	6,703	-0.01%
2020/03/24	18.1	162.39	3	164.67	161.50	15.1	6,753	0.22%
2020/03/23	3	153.00	3	153.67	153.50	0	6,743	0.00%
2020/03/20	236	158.49	3	153.17	152.00	233	6,702	3.48%	大買/鉅額交易
2020/03/19	0	0.00	187	152.28	152.00	-187	6,562	-2.85%	大賣/鉅額交易
2020/03/18	1	170.00	0	0.00	168.50	1	6,536	0.02%
2020/03/17	1	173.00	2	172.50	170.00	-1	6,604	-0.02%
2020/03/16	6	178.42	3	173.00	171.50	3	6,603	0.05%
2020/03/13	1	170.20	3	175.33	178.50	-2	6,591	-0.03%
2020/03/12	0	0.00	2	186.75	185.50	-2	6,549	-0.03%
2020/03/11	3	197.50	36	197.00	193.00	-33	6,481	-0.51%
2020/03/10	2	197.50	213	194.23	194.00	-211	6,516	-3.24%	大賣/鉅額交易
2020/03/09	0.2	196.00	0	0.00	195.00	0.2	6,498	0.00%
2020/03/06	0	0.00	4	204.13	203.50	-4	6,463	-0.06%
2020/03/05	2	205.00	271	205.21	204.50	-269	6,532	-4.12%	大賣/鉅額交易
2020/03/04	57	202.85	10	200.50	203.50	47	6,523	0.72%
2020/03/03	2	203.00	5	202.50	201.50	-3	6,594	-0.05%
2020/02/27	48	196.26	104	199.37	195.50	-56	6,706	-0.84%	大賣/
2020/02/26	6.1	201.87	0	0.00	203.50	6.1	6,836	0.09%
2020/02/25	309	204.12	2	204.00	203.50	307	7,280	4.22%	大買/鉅額交易
2020/02/24	1	202.50	0	0.00	203.50	1	7,318	0.01%
2020/02/21	5.1	203.96	58	204.26	205.00	-52.9	7,373	-0.72%
2020/02/20	27	208.09	60	208.17	208.50	-33	7,271	-0.45%
2020/02/19	11	212.01	108	212.11	213.00	-97	7,189	-1.35%	大賣/
2020/02/18	4	214.50	0	0.00	212.00	4	7,246	0.06%
2020/02/14	0	0.00	3	219.00	219.50	-3	7,331	-0.04%
2020/02/13	4	220.38	4	220.75	220.50	0	7,327	0.00%
2020/02/12	5	219.30	8	221.13	220.50	-3	7,329	-0.04%
2020/02/11	32	214.59	5	215.80	216.50	27	7,286	0.37%
2020/02/10	5.2	209.52	50	208.50	208.50	-44.8	7,482	-0.60%
2020/02/07	5	215.20	0	0.00	214.00	5	7,551	0.07%
2020/02/06	0	0.00	2	216.75	218.50	-2	7,667	-0.03%
2020/02/05	2	214.00	0	0.00	212.00	2	7,839	0.03%
2020/02/04	62	216.02	2	217.50	218.00	60	7,924	0.76%
2020/02/03	0	0.00	2	212.50	213.00	-2	7,968	-0.03%
2020/01/31	3	217.33	2	216.50	218.00	1	7,991	0.01%
2020/01/30	1.1	215.12	9.1	226.05	214.50	-8	8,059	-0.10%
2020/01/17	3	229.33	1.1	228.27	228.50	1.9	8,283	0.02%
2020/01/16	1	227.50	59	224.61	230.00	-58	8,525	-0.68%
2020/01/15	0.2	228.50	1	227.50	227.50	-0.8	8,850	-0.01%
2020/01/14	4	233.00	4.1	233.59	232.00	-0.1	8,760	0.00%
2020/01/13	1	229.00	21	229.74	232.50	-20	8,660	-0.23%
2020/01/10	1	225.50	1.1	226.59	227.50	-0.1	8,590	0.00%
2020/01/09	4	226.88	9	227.78	227.50	-5	8,592	-0.06%
2020/01/08	9	220.67	55	221.71	220.50	-46	8,506	-0.54%
2020/01/07	192	217.10	37	217.23	218.00	155	8,421	1.84%	大買/鉅額交易
2020/01/06	29	210.28	5	210.90	211.00	24	8,327	0.29%
2020/01/03	26	216.60	62	217.98	215.50	-36	8,285	-0.43%
2020/01/02	8	220.88	1	221.50	222.50	7	8,241	0.08%
2019/12/31	5	220.80	8	221.06	219.00	-3	8,229	-0.04%
2019/12/30	1	224.50	3	223.00	222.00	-2	8,345	-0.02%
2019/12/27	4	227.38	8	226.63	227.00	-4	8,418	-0.05%
2019/12/26	11	220.05	12	220.58	221.00	-1	8,396	-0.01%
2019/12/25	5	219.00	2	219.25	219.00	3	8,478	0.04%
2019/12/24	9	217.17	13	217.23	216.00	-4	8,542	-0.05%
2019/12/23	14.1	214.45	67	214.10	216.00	-52.9	8,613	-0.61%
2019/12/20	52.2	212.25	155	209.65	212.50	-102.8	8,530	-1.21%	大賣/鉅額交易
2019/12/19	17	224.00	4	225.25	225.50	13	8,167	0.16%
2019/12/18	7	230.79	4	229.00	229.00	3	8,064	0.04%
2019/12/17	1	235.50	6	235.50	238.00	-5	8,016	-0.06%
2019/12/16	2	234.25	7.1	235.06	235.00	-5.1	8,094	-0.06%
2019/12/13	4	235.13	10	231.95	229.00	-6	8,081	-0.07%
2019/12/12	5	231.20	31	229.03	230.50	-26	7,986	-0.33%
2019/12/11	0	0.00	8	228.69	230.00	-8	7,925	-0.10%
2019/12/10	4	226.38	5	227.50	227.50	-1	7,895	-0.01%
2019/12/09	27	225.24	14	225.18	225.50	13	7,918	0.16%
2019/12/06	1	223.00	11	221.77	220.00	-10	7,926	-0.13%
2019/12/05	11	221.50	175	220.26	221.50	-164	7,959	-2.06%	大賣/鉅額交易
2019/12/04	2.1	217.64	57	216.46	216.00	-54.9	8,053	-0.68%
2019/12/03	5	219.00	0	0.00	219.50	5	8,081	0.06%
2019/12/02	6	219.25	9	220.83	220.50	-3	8,211	-0.04%
2019/11/29	0	0.00	16	224.41	223.50	-16	8,238	-0.19%
2019/11/28	10	226.30	5.1	228.55	223.50	5	8,490	0.06%
2019/11/27	6	226.67	7	228.71	227.00	-1	8,658	-0.01%
2019/11/26	5	227.10	5	227.50	225.50	0	8,872	0.00%
2019/11/25	14	228.64	10	232.50	227.00	4	8,839	0.05%
2019/11/22	21	229.57	40.2	230.51	237.50	-19.2	8,732	-0.22%
2019/11/21	3	215.00	4	215.50	216.00	-1	8,336	-0.01%
2019/11/20	0.1	216.00	0	0.00	218.00	0.1	8,395	0.00%
2019/11/19	1	219.00	4	216.13	219.00	-3	8,436	-0.04%
2019/11/18	5	212.90	5	213.90	214.50	0	8,469	0.00%
2019/11/15	14.1	211.08	4	212.38	212.50	10.1	8,602	0.12%
2019/11/14	6	215.50	11	216.64	216.50	-5	8,682	-0.06%
2019/11/13	8	216.88	6	218.75	216.00	2	8,689	0.02%
2019/11/12	0	0.00	14	213.36	216.00	-14	8,610	-0.16%
2019/11/11	4	209.75	3.1	208.66	208.50	1	8,608	0.01%
2019/11/08	5	214.10	2	213.50	212.00	3	8,645	0.03%
2019/11/07	164	219.44	10	218.45	215.00	154	8,609	1.79%	大買/鉅額交易
2019/11/06	7	213.71	10	213.70	214.50	-3	8,457	-0.04%
2019/11/05	5	218.00	9.1	216.57	219.00	-4.1	8,509	-0.05%
2019/11/04	10.1	209.05	11	209.59	209.00	-1	8,435	-0.01%
2019/11/01	76	201.10	7	201.36	202.00	69	8,321	0.83%
2019/10/31	4	197.50	6	198.00	196.00	-2	8,247	-0.02%
2019/10/30	5	195.60	2	196.00	196.50	3	8,202	0.04%
2019/10/29	7	194.71	0	0.00	192.50	7	8,153	0.09%
2019/10/28	5	198.00	281	196.46	195.50	-276	8,093	-3.41%	大賣/鉅額交易
2019/10/25	8	199.31	4	201.75	196.00	4	7,976	0.05%
2019/10/24	2	205.50	6	204.92	208.00	-4	7,783	-0.05%
2019/10/23	216	196.85	50.1	195.72	204.50	165.9	7,616	2.18%	大買/鉅額交易
2019/10/22	0	0.00	15	187.33	188.00	-15	7,291	-0.21%
2019/10/21	1	186.50	97	186.40	186.50	-96	7,455	-1.29%
2019/10/18	1	190.50	5	188.70	187.50	-4	7,610	-0.05%
2019/10/17	7	187.86	5	186.90	188.00	2	7,773	0.03%
2019/10/16	1	184.00	1	186.00	183.50	0	7,984	0.00%
2019/10/15	1	184.00	121	183.35	183.00	-120	8,179	-1.47%	大賣/鉅額交易
2019/10/14	0	0.00	4	185.63	185.50	-4	8,392	-0.05%
2019/10/09	9	182.00	0	0.00	181.00	9	8,577	0.10%
2019/10/08	4	185.25	213	185.89	187.00	-209	8,728	-2.39%	大賣/鉅額交易
2019/10/07	2	190.75	1	192.00	188.50	1	8,873	0.01%
2019/10/04	5	191.30	7	190.07	191.00	-2	8,924	-0.02%
2019/10/03	2	184.50	29	187.03	190.00	-27	8,853	-0.30%
2019/10/02	0	0.00	14	184.46	187.00	-14	8,806	-0.16%
2019/10/01	1	180.50	6	183.08	184.50	-5	8,797	-0.06%
2019/09/27	8	178.25	2	178.25	178.00	6	8,791	0.07%
2019/09/26	26	182.10	5	183.00	182.00	21	8,861	0.24%
2019/09/25	48	185.40	0	0.00	186.00	48	8,969	0.54%
2019/09/24	2	185.50	3	184.33	184.50	-1	9,037	-0.01%
2019/09/23	5	184.40	3	185.00	184.00	2	9,050	0.02%
2019/09/20	2	186.00	0	0.00	185.00	2	9,078	0.02%
2019/09/19	302	190.00	2	190.50	189.00	300	9,051	3.31%	大買/鉅額交易
2019/09/18	1	189.00	6	188.33	186.50	-5	8,947	-0.06%
2019/09/17	1	187.50	143	186.15	186.50	-142	8,943	-1.59%	大賣/鉅額交易
2019/09/16	301	185.27	0	0.00	185.50	301	8,984	3.35%	大買/鉅額交易
2019/09/12	2	186.50	0	0.00	187.50	2	9,027	0.02%
2019/09/11	2	186.75	74	186.06	188.00	-72	9,165	-0.79%
2019/09/10	3	185.00	5	186.70	184.00	-2	9,149	-0.02%
2019/09/09	5	187.60	2	188.00	187.00	3	9,104	0.03%
2019/09/06	7	191.36	79	190.54	189.50	-72	9,071	-0.79%
2019/09/05	1	187.50	34	188.41	188.50	-33	9,019	-0.37%
2019/09/04	5	186.70	19	187.53	186.00	-14	9,087	-0.15%
2019/09/03	12	189.88	5	190.30	188.50	7	9,090	0.08%
2019/09/02	215.1	192.14	8	192.44	193.00	207.1	9,158	2.26%	大買/鉅額交易
2019/08/30	15	187.23	44.1	188.30	186.00	-29.1	9,151	-0.32%
2019/08/29	20	180.08	38	179.88	181.00	-18	8,927	-0.20%
2019/08/28	9	174.06	4	173.25	174.50	5	8,746	0.06%
2019/08/27	8	171.63	7	172.00	170.50	1	8,712	0.01%
2019/08/26	58	169.54	3	170.33	169.00	55	8,721	0.63%
2019/08/23	98	174.25	11	172.77	174.00	87	8,719	1.00%
2019/08/22	4	173.25	4	174.13	172.50	0	8,672	0.00%
2019/08/21	2	172.50	7	172.71	171.50	-5	8,625	-0.06%
2019/08/20	101	173.28	28	174.41	174.50	73	8,606	0.85%	大買/
2019/08/19	58	170.72	8	172.63	173.00	50	8,560	0.58%
2019/08/16	0	0.00	2	166.50	165.00	-2	8,546	-0.02%
2019/08/14	12.3	163.96	1	165.00	163.50	11.3	8,845	0.13%
2019/08/13	1	162.00	1	161.50	161.00	0	8,901	0.00%
2019/08/12	1	165.50	1	167.50	166.00	0	8,947	0.00%
2019/08/08	67	164.63	9	165.56	165.00	58	8,953	0.65%
2019/08/07	9	162.39	6	164.92	163.50	3	8,903	0.03%
2019/08/06	6	155.25	0	0.00	157.00	6	8,777	0.07%
2019/08/05	17	157.24	10	157.55	157.00	7	8,765	0.08%
2019/08/02	96	164.47	11	164.91	164.50	85	8,734	0.97%
2019/08/01	4	166.38	2	165.75	168.00	2	8,738	0.02%
2019/07/31	1	166.00	0	0.00	166.00	1	8,810	0.01%
2019/07/30	284	168.23	6	167.00	167.00	278	8,860	3.14%	大買/鉅額交易
2019/07/29	71	171.35	1	170.50	171.00	70	8,840	0.79%
2019/07/25	2	171.00	303	169.87	172.50	-301	8,846	-3.40%	大賣/鉅額交易
2019/07/24	3	172.83	8	172.06	171.50	-5	8,753	-0.06%
2019/07/23	345	174.19	22	174.91	174.00	323	8,664	3.73%	大買/鉅額交易
2019/07/22	73	171.97	32	172.48	174.50	41	8,548	0.48%
2019/07/19	2	170.25	9	169.94	172.00	-7	8,467	-0.08%
2019/07/18	4.2	164.29	5	166.10	163.00	-0.8	8,291	-0.01%
2019/07/17	96.2	172.05	0	0.00	171.00	96.2	8,060	1.19%
2019/07/16	53	180.60	31	181.56	178.00	22	7,826	0.28%
2019/07/15	254	179.66	102	176.25	180.00	152	7,624	1.99%	大買/大賣/鉅額交易
2019/07/12	105	175.50	0	0.00	173.50	105	7,482	1.40%	大買/鉅額交易
2019/07/11	133	183.24	16	180.00	183.00	117	7,361	1.59%	大買/鉅額交易
2019/07/10	128	175.01	10	174.65	175.00	118	7,157	1.65%	大買/鉅額交易
2019/07/09	11	173.95	4	173.25	172.00	7	7,129	0.10%
2019/07/08	11	173.50	0	0.00	172.50	11	7,125	0.15%
2019/07/05	4	174.13	3	174.67	176.00	1	7,098	0.01%
2019/07/04	1	175.00	9	175.50	175.50	-8	7,094	-0.11%
2019/07/03	6.1	177.17	3	177.67	175.50	3.1	7,060	0.04%
2019/07/02	185	185.89	4	185.00	185.00	181	6,959	2.60%	大買/鉅額交易
2019/07/01	12	190.00	2.1	190.00	190.00	9.9	6,733	0.15%
2019/06/28	10	174.50	1.4	173.73	173.00	8.6	6,638	0.13%
2019/06/27	54	169.52	10	170.50	169.50	44	6,595	0.67%
2019/06/26	10	167.00	101	167.04	167.00	-91	6,590	-1.38%	大賣/
2019/06/25	119	169.00	2	168.50	168.00	117	6,567	1.78%	大買/鉅額交易
2019/06/24	72	169.43	33	169.88	171.00	39	6,532	0.60%
2019/06/21	21	170.76	3	170.67	170.50	18	6,497	0.28%
2019/06/20	206	169.73	6	168.83	170.00	200	6,423	3.11%	大買/鉅額交易
2019/06/19	32	169.66	19	170.42	171.00	13	6,341	0.20%
2019/06/18	1	160.50	1	161.50	161.00	0	6,157	0.00%
2019/06/17	195	162.97	0	0.00	162.50	195	6,143	3.17%	大買/鉅額交易
2019/06/14	5	163.70	5	163.00	164.00	0	6,163	0.00%
2019/06/13	2	164.00	1	162.50	163.00	1	6,187	0.02%
2019/06/12	3	162.17	6	165.08	165.50	-3	6,208	-0.05%
2019/06/11	38.1	160.30	15	159.80	160.50	23.1	6,097	0.38%
2019/06/10	16	157.31	7	157.36	159.50	9	5,964	0.15%
2019/06/06	19	153.18	13	156.77	149.50	6	5,840	0.10%
2019/06/05	109.4	164.85	0	0.00	166.00	109.4	5,626	1.94%	大買/鉅額交易
2019/06/04	3	165.00	0	0.00	162.00	3	5,611	0.05%
2019/06/03	15	165.23	1	165.00	164.00	14	5,555	0.25%
2019/05/31	202	167.19	1	166.00	167.50	201	5,547	3.62%	大買/鉅額交易
2019/05/30	1	161.50	1	161.50	163.00	0	5,429	0.00%
2019/05/29	3	161.00	6	161.83	164.00	-3	5,374	-0.06%
2019/05/28	2	163.75	0	0.00	162.00	2	5,328	0.04%
2019/05/27	21	162.10	21	160.17	163.50	0	5,268	0.00%
2019/05/24	111	166.37	113	166.38	165.00	-2	5,269	-0.04%	大買/大賣/
2019/05/23	22.2	168.26	61	169.95	167.00	-38.8	5,178	-0.75%
2019/05/22	143	179.87	3	179.83	178.00	140	5,078	2.76%	大買/鉅額交易
2019/05/21	34	171.81	7	172.07	173.50	27	4,960	0.54%
2019/05/20	28	181.20	4	180.88	180.00	24	4,779	0.50%
2019/05/17	6	188.83	2	187.00	187.50	4	4,750	0.08%
2019/05/15	10	199.45	37	199.39	200.50	-27	4,841	-0.56%
2019/05/14	3	199.33	1	202.50	202.50	2	4,814	0.04%
2019/05/13	111	200.31	9	202.50	200.00	102	4,775	2.14%	大買/鉅額交易
2019/05/10	10	212.90	10	211.75	211.00	0	4,720	0.00%
2019/05/09	5	218.70	0	0.00	217.50	5	4,664	0.11%
2019/05/08	8	216.63	8	218.31	217.00	0	4,657	0.00%
2019/05/07	75	219.41	13	218.35	221.50	62	4,571	1.36%
2019/05/06	6	202.67	1	204.50	203.50	5	4,498	0.11%
2019/05/03	6	199.25	19	204.00	207.00	-13	4,588	-0.28%
2019/05/02	6	200.58	3	201.50	200.00	3	4,544	0.07%
2019/04/30	2	197.75	1	201.00	201.50	1	4,561	0.02%
2019/04/29	4	198.38	2	199.00	200.00	2	4,616	0.04%
2019/04/26	6	200.33	5	204.60	199.00	1	4,671	0.02%
2019/04/25	5	202.10	31	201.48	204.50	-26	4,648	-0.56%
2019/04/24	10	198.45	23	198.46	198.00	-13	4,608	-0.28%
2019/04/23	4	195.75	3	194.50	195.50	1	4,598	0.02%
2019/04/22	1	198.00	2	198.25	198.00	-1	4,558	-0.02%
2019/04/19	33	198.73	114	198.82	199.50	-81	4,556	-1.78%	大賣/
2019/04/18	2	200.00	10	199.20	198.50	-8	4,523	-0.18%
2019/04/17	5	195.50	4	196.38	195.50	1	4,502	0.02%
2019/04/16	6	195.25	50	195.84	195.00	-44	4,458	-0.99%
2019/04/15	24	196.13	21	197.05	196.00	3	4,456	0.07%
2019/04/12	6	199.50	93	197.47	201.00	-87	4,424	-1.97%
2019/04/11	18	200.53	1	201.50	200.00	17	4,447	0.38%
2019/04/10	2	193.75	35	195.11	197.50	-33	4,415	-0.75%
2019/04/09	4	194.50	10	195.70	196.50	-6	4,354	-0.14%
2019/04/08	8	195.00	3	193.67	193.00	5	4,330	0.12%
2019/04/03	2	200.00	2	203.00	200.00	0	4,259	0.00%
2019/04/02	5	201.00	4	200.88	200.50	1	4,247	0.02%
2019/04/01	1	197.00	7	196.79	196.00	-6	4,218	-0.14%
2019/03/29	9	197.33	18	196.81	198.00	-9	4,173	-0.22%
2019/03/28	4	188.00	0	0.00	190.00	4	4,120	0.10%
2019/03/27	12	190.13	1	191.00	191.00	11	4,149	0.27%
2019/03/26	6	190.92	6	190.50	191.00	0	4,153	0.00%
2019/03/25	3	187.00	0	0.00	190.00	3	4,125	0.07%
2019/03/22	0	0.00	11	192.18	191.00	-11	4,112	-0.27%
2019/03/21	5	189.00	1	190.50	190.50	4	4,078	0.10%
2019/03/20	4	186.38	2	188.50	186.00	2	4,077	0.05%
2019/03/19	233	187.50	4	189.38	187.00	229	4,038	5.67%	大買/鉅額交易
2019/03/18	13	185.35	6	185.08	188.50	7	3,989	0.18%
2019/03/15	1	180.50	5	180.20	179.00	-4	3,934	-0.10%
2019/03/14	5	175.70	3	176.67	176.00	2	3,816	0.05%
2019/03/13	1	177.00	0	0.00	176.50	1	3,830	0.03%
2019/03/12	83	177.72	2	176.75	174.00	81	3,846	2.11%
2019/03/11	1	178.50	1	175.50	178.50	0	3,934	0.00%
2019/03/08	2	173.25	0	0.00	173.00	2	3,996	0.05%
2019/03/07	7	175.21	4	176.25	172.50	3	4,047	0.07%
2019/03/06	0	0.00	5	172.40	176.00	-5	4,063	-0.12%
2019/03/05	1	169.00	0	0.00	169.00	1	4,033	0.02%
2019/03/04	0	0.00	3	171.00	171.00	-3	4,053	-0.07%
2019/02/27	0	0.00	7	171.00	171.00	-7	4,010	-0.17%
2019/02/26	0	0.00	105	173.24	173.50	-105	3,974	-2.64%	大賣/鉅額交易
2019/02/25	0	0.00	50	173.21	173.50	-50	3,955	-1.26%
2019/02/22	1	171.00	70	172.18	173.00	-69	3,950	-1.75%
2019/02/21	0	0.00	1	175.00	176.00	-1	3,917	-0.03%
2019/02/20	1	177.00	0	0.00	175.00	1	3,891	0.03%
2019/02/18	3	176.00	128	175.23	174.50	-125	3,894	-3.21%	大賣/鉅額交易
2019/02/15	16	172.97	16	174.22	174.50	0	3,804	0.00%
2019/02/14	1	160.50	3.1	162.19	163.50	-2.1	3,618	-0.06%
2019/02/13	3	160.50	250	159.01	159.50	-247	3,562	-6.93%	大賣/鉅額交易
2019/02/12	2	159.00	5	160.50	161.00	-3	3,566	-0.08%
2019/02/11	3	159.50	1	157.50	159.50	2	3,605	0.06%
2019/01/30	3	157.00	0	0.00	158.00	3	3,630	0.08%
2019/01/29	1	158.50	17.4	155.34	157.00	-16.4	3,716	-0.44%
2019/01/25	50	154.10	0	0.00	154.50	50	3,735	1.34%
2019/01/24	208	150.76	0.1	151.00	150.00	207.9	3,755	5.54%	大買/鉅額交易
2019/01/21	2	157.75	5.1	155.49	155.50	-3.1	3,802	-0.08%
2019/01/18	216	153.18	2	152.50	150.50	214	3,791	5.64%	大買/鉅額交易
2019/01/17	0	0.00	1	150.00	150.00	-1	3,804	-0.03%
2019/01/15	5	148.00	1	148.00	148.00	4	3,818	0.10%
2019/01/11	20	142.50	0	0.00	144.00	20	3,953	0.51%
2019/01/10	31	142.50	1	145.00	145.00	30	4,025	0.75%
2019/01/09	0	0.00	9.1	146.32	146.00	-9.1	4,044	-0.22%
2019/01/08	335	141.71	5	143.00	142.00	330	4,006	8.24%	大買/鉅額交易
2019/01/07	3	139.50	6	138.50	140.00	-3	3,988	-0.08%
2019/01/04	5	133.50	1	134.50	133.50	4	3,994	0.10%
2019/01/03	69	134.02	0	0.00	134.00	69	4,067	1.70%
2019/01/02	1	141.00	1	142.00	138.50	0	4,004	0.00%
2018/12/28	0	0.00	1	142.00	142.00	-1	4,086	-0.02%
2018/12/27	0	0.00	1	142.50	142.00	-1	4,145	-0.02%
2018/12/25	1	137.00	0	0.00	136.50	1	4,170	0.02%
2018/12/24	0	0.00	1	140.50	141.50	-1	4,188	-0.02%
2018/12/21	3	140.33	0	0.00	139.00	3	4,286	0.07%
2018/12/20	0	0.00	18	142.61	142.00	-18	4,272	-0.42%
2018/12/19	2	138.50	4	139.50	139.00	-2	4,235	-0.05%
2018/12/18	0	0.00	23	137.67	137.50	-23	4,277	-0.54%
2018/12/17	0	0.00	4	138.50	137.50	-4	4,359	-0.09%
2018/12/14	0	0.00	4	137.88	138.00	-4	4,387	-0.09%
2018/12/13	1	140.50	201	138.68	138.00	-200	4,412	-4.53%	大賣/鉅額交易
2018/12/10	0	0.00	1	137.00	138.00	-1	4,426	-0.02%
2018/12/07	8	138.38	1	138.00	137.50	7	4,454	0.16%
2018/12/06	2	135.00	0	0.00	135.00	2	4,582	0.04%
2018/12/05	1	141.00	1	140.00	142.00	0	4,578	0.00%
2018/12/04	1	150.00	10	149.10	140.50	-9	4,575	-0.20%
2018/12/03	186	142.39	9	139.00	143.00	177	4,547	3.89%	大買/鉅額交易
2018/11/30	3	128.00	3	130.50	130.00	0	4,588	0.00%
2018/11/29	48	128.24	0	0.00	127.00	48	4,537	1.06%
2018/11/28	2	131.75	0	0.00	131.50	2	4,467	0.04%
2018/11/27	2	125.75	0	0.00	128.00	2	4,500	0.04%
2018/11/21	123	123.89	0	0.00	127.00	123	4,624	2.66%	大買/鉅額交易
2018/11/20	1	126.00	22	127.09	126.00	-21	4,569	-0.46%
2018/11/19	3	126.50	1	127.00	129.00	2	4,603	0.04%
2018/11/16	1	127.00	4	126.50	129.00	-3	4,602	-0.07%
2018/11/15	2	128.25	1	127.50	129.00	1	4,548	0.02%
2018/11/13	0	0.00	3	128.17	130.00	-3	4,618	-0.06%
2018/11/12	2	130.25	0	0.00	130.00	2	4,625	0.04%
2018/11/09	1	131.00	60	129.96	133.50	-59	4,673	-1.26%
2018/11/08	1	136.00	0	0.00	130.00	1	4,681	0.02%
2018/11/07	9	134.50	0	0.00	133.00	9	4,699	0.19%
2018/11/06	11	132.50	12	135.75	133.00	-1	4,703	-0.02%
2018/11/05	28	139.36	0	0.00	138.50	28	4,703	0.60%
2018/11/02	1	137.00	1	138.00	138.50	0	4,763	0.00%
2018/11/01	5	138.00	2	139.00	138.00	3	4,898	0.06%
2018/10/31	16	138.38	2	136.25	136.50	14	4,860	0.29%
2018/10/30	18	130.67	4	133.00	135.00	14	4,816	0.29%
2018/10/29	13	126.69	15	128.30	126.50	-2	4,747	-0.04%
2018/10/26	15	135.33	47	134.70	133.00	-32	4,656	-0.69%
2018/10/25	1	135.00	17	135.53	133.00	-16	4,619	-0.35%
2018/10/24	7	140.29	110	139.68	137.50	-103	4,550	-2.26%	大賣/鉅額交易
2018/10/23	5	135.50	10	135.75	135.00	-5	4,494	-0.11%
2018/10/22	2	137.50	2	138.50	139.50	0	4,501	0.00%
2018/10/19	63	137.19	18	135.31	139.50	45	4,467	1.01%
2018/10/18	1	135.00	17	138.00	134.50	-16	4,342	-0.37%
2018/10/17	10	132.70	0	0.00	132.00	10	4,261	0.23%
2018/10/16	3	129.67	6	131.00	127.00	-3	4,233	-0.07%
2018/10/15	5	126.00	1	127.50	129.00	4	4,219	0.09%
2018/10/12	11	127.14	8	126.31	127.00	3	4,211	0.07%
2018/10/11	5	124.40	42	126.06	123.50	-37	4,213	-0.88%
2018/10/09	2	135.25	2	136.00	137.00	0	4,134	0.00%
2018/10/08	15	137.10	2	133.00	133.00	13	4,119	0.32%
2018/10/05	6	143.08	35	143.07	143.00	-29	4,043	-0.72%
2018/10/04	16	145.53	58	142.97	146.00	-42	4,007	-1.05%
2018/10/03	3	143.67	0	0.00	142.50	3	3,975	0.08%
2018/10/02	3	145.00	1	144.00	144.00	2	3,976	0.05%
2018/10/01	9	147.44	3	148.00	147.50	6	3,960	0.15%
2018/09/28	11	149.59	57	150.09	151.00	-46	3,948	-1.17%
2018/09/27	7	147.29	0	0.00	148.00	7	3,901	0.18%
2018/09/26	11	147.00	0	0.00	146.00	11	3,892	0.28%
2018/09/25	43	147.62	1	146.50	147.00	42	3,883	1.08%
2018/09/21	1	152.00	28	152.84	153.50	-27	3,834	-0.70%
2018/09/19	8	148.38	21	149.50	149.00	-13	3,766	-0.35%
2018/09/18	26	150.00	0	0.00	148.50	26	3,743	0.69%
2018/09/17	1	147.00	1	148.50	147.50	0	3,712	0.00%
2018/09/14	7	150.71	7	149.93	150.00	0	3,720	0.00%
2018/09/13	0	0.00	2	149.00	150.00	-2	3,719	-0.05%
2018/09/12	11	148.45	13	146.92	146.00	-2	3,674	-0.05%
2018/09/11	7	158.07	17	157.79	158.50	-10	3,555	-0.28%
2018/09/10	7	155.14	19	154.76	156.50	-12	3,569	-0.34%
2018/09/07	3	158.33	393	156.57	154.50	-390	3,671	-10.62%	大賣/鉅額交易
2018/09/06	28	152.88	10	153.50	153.50	18	3,662	0.49%
2018/09/05	2	148.75	3	147.67	147.00	-1	3,513	-0.03%
2018/09/04	0	0.00	9	145.94	145.00	-9	3,489	-0.26%
2018/09/03	1	146.00	112	146.56	147.00	-111	3,492	-3.18%	大賣/鉅額交易
2018/08/31	2	151.00	1	150.50	150.50	1	3,446	0.03%
2018/08/30	11	152.59	8	149.88	151.50	3	3,506	0.09%
2018/08/29	0	0.00	7	153.36	153.50	-7	3,488	-0.20%
2018/08/28	11	153.91	3	153.00	155.00	8	3,447	0.23%
2018/08/24	3	148.00	101	147.89	147.00	-98	3,415	-2.87%	大賣/
2018/08/23	0	0.00	7	149.43	152.00	-7	3,429	-0.20%
2018/08/22	0	0.00	110	150.20	151.50	-110	3,426	-3.21%	大賣/鉅額交易
2018/08/21	15	153.83	0	0.00	152.00	15	3,396	0.44%
2018/08/14	0	0.00	114	153.45	155.00	-114	3,210	-3.55%	大賣/鉅額交易
2018/08/13	4	156.00	6	156.92	155.00	-2	3,127	-0.06%
2018/08/10	7	158.07	1	159.00	159.00	6	3,063	0.20%
2018/08/09	3	153.33	122	153.88	154.50	-119	2,963	-4.02%	大賣/鉅額交易
2018/08/08	24	151.52	41	152.37	152.00	-17	2,865	-0.59%
2018/08/07	25	142.28	0	0.00	142.00	25	2,678	0.93%
2018/08/06	45	144.83	0	0.00	145.00	45	2,662	1.69%
2018/08/03	26	143.42	0	0.00	143.00	26	2,683	0.97%
2018/08/01	6	143.50	292	144.17	143.50	-286	2,812	-10.17%	大賣/鉅額交易
2018/07/30	0	0.00	1	145.00	146.50	-1	2,825	-0.04%
2018/07/27	13	147.42	2	149.00	146.50	11	2,834	0.39%
2018/07/25	0	0.00	0.1	143.00	143.00	-0.1	2,796	0.00%
2018/07/23	0	0.00	1	143.50	143.00	-1	2,802	-0.04%
2018/07/19	1	144.00	1	143.50	144.50	0	2,787	0.00%
2018/07/18	0	0.00	2	140.50	144.00	-2	2,776	-0.07%
2018/07/17	5	138.10	0	0.00	138.50	5	2,735	0.18%
2018/07/13	2	134.00	24	134.00	134.00	-22	2,764	-0.80%
2018/07/11	73	136.73	0	0.00	138.50	73	2,745	2.66%
2018/07/10	21	140.02	4	139.00	140.00	17	2,738	0.62%
2018/07/06	3	137.50	3	136.17	137.00	0	2,716	0.00%
2018/07/05	200	137.37	9	136.39	136.50	191	2,715	7.03%	大買/鉅額交易
2018/07/04	10	138.10	10	137.50	138.50	0	2,722	0.00%
2018/07/02	1	136.50	5	137.30	135.50	-4	2,752	-0.15%
2018/06/29	7	133.86	0	0.00	137.50	7	2,736	0.26%
2018/06/28	4	133.38	0	0.00	133.00	4	2,705	0.15%
2018/06/27	2	137.25	0	0.00	136.50	2	2,679	0.07%
2018/06/26	0	0.00	5	137.50	139.50	-5	2,702	-0.19%
2018/06/25	1	136.00	0	0.00	137.50	1	2,742	0.04%
2018/06/22	1	136.50	0	0.00	136.50	1	2,729	0.04%
2018/06/21	0	0.00	9	141.50	142.00	-9	2,710	-0.33%
2018/06/20	10	140.50	8	140.00	140.50	2	2,727	0.07%
2018/06/19	5	138.50	22	141.39	141.50	-17	2,798	-0.61%
2018/06/15	191	144.03	30	144.57	146.00	161	2,775	5.80%	大買/鉅額交易
2018/06/14	47.5	151.05	9	151.00	145.00	38.5	2,643	1.46%
2018/06/13	11	145.00	2	143.76	146.00	9	2,519	0.36%
2018/06/12	13	142.27	10	144.50	143.50	3	2,577	0.12%
2018/06/11	16	146.28	3	146.00	145.00	13	2,586	0.50%
2018/06/08	0	0.00	5	145.20	145.50	-5	2,640	-0.19%
2018/06/07	6	146.75	20	145.15	147.00	-14	2,671	-0.52%
2018/06/06	23	142.00	4.1	141.36	142.00	18.9	2,587	0.73%
2018/06/05	18	139.11	2	138.25	139.00	16	2,547	0.63%
2018/06/04	7	137.50	3	137.50	137.50	4	2,620	0.15%
2018/06/01	13	135.69	3	135.50	137.00	10	2,647	0.38%
2018/05/31	2	134.50	0	0.00	135.50	2	2,658	0.08%
2018/05/30	0	0.00	4	136.25	135.50	-4	2,628	-0.15%
2018/05/28	0	0.00	7	137.43	138.00	-7	2,643	-0.26%
2018/05/25	16	137.56	3	137.83	137.00	13	2,707	0.48%
2018/05/24	0	0.00	19	136.05	136.00	-19	2,736	-0.69%
2018/05/23	15	138.00	1	138.00	136.50	14	2,829	0.49%
2018/05/21	0	0.00	9	136.00	136.50	-9	2,905	-0.31%
2018/05/18	200	136.90	0	0.00	135.50	200	2,913	6.87%	大買/鉅額交易
2018/05/17	75	138.90	0	0.00	138.00	75	2,952	2.54%
2018/05/16	0	0.00	5	138.10	138.00	-5	2,977	-0.17%
2018/05/15	50	137.00	0	0.00	137.00	50	3,127	1.60%
2018/05/14	2	137.00	5	137.40	137.00	-3	3,256	-0.09%
2018/05/11	13	136.46	1	136.50	136.50	12	3,421	0.35%
2018/05/10	1	134.00	18	133.50	133.50	-17	3,648	-0.47%
2018/05/09	2	129.50	16	131.66	133.50	-14	3,715	-0.38%
2018/05/08	2	121.00	2	122.50	122.00	0	3,738	0.00%
2018/05/07	3	121.83	10	122.00	121.50	-7	3,762	-0.19%
2018/05/03	0	0.00	7	122.50	122.00	-7	3,828	-0.18%
2018/04/26	6	123.25	0	0.00	124.00	6	3,971	0.15%
2018/04/20	0	0.00	1	127.50	127.00	-1	4,450	-0.02%
2018/04/19	1	127.00	2	128.00	128.00	-1	4,526	-0.02%
2018/04/18	3	125.00	1	125.50	125.50	2	4,468	0.04%
2018/04/17	0.1	126.50	0	0.00	126.00	0.1	4,454	0.00%
2018/04/16	5	126.60	0	0.00	126.00	5	4,443	0.11%
2018/04/13	0	0.00	3	128.00	129.00	-3	4,424	-0.07%
2018/04/12	36	128.00	0	0.00	128.50	36	4,432	0.81%
2018/04/10	2	130.50	0	0.00	130.50	2	4,434	0.05%
2018/04/03	0	0.00	3	129.00	128.50	-3	4,376	-0.07%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/29	3	132.50	5	132.50	132.00	-2	4,350	-0.05%
2018/03/28	2	132.50	139	129.59	129.50	-137	4,305	-3.18%	大賣/鉅額交易
2018/03/27	1	135.50	0	0.00	135.50	1	4,255	0.02%
2018/03/26	3	134.33	1	134.00	135.00	2	4,247	0.05%
2018/03/22	2	136.25	71	137.85	136.50	-69	4,206	-1.64%
2018/03/20	1	135.00	10	135.55	135.50	-9	4,060	-0.22%
2018/03/15	1	139.00	115	138.87	138.00	-114	3,958	-2.88%	大賣/鉅額交易
2018/03/14	1	138.50	10	137.00	138.50	-9	3,920	-0.23%
2018/03/13	1	135.00	3.1	133.53	135.00	-2.1	3,844	-0.05%
2018/03/12	4	131.25	48	132.06	131.50	-44	3,796	-1.16%
2018/03/09	0	0.00	3	130.50	131.00	-3	3,800	-0.08%
2018/03/08	12	130.17	14	132.50	130.00	-2	3,808	-0.05%
2018/03/07	0	0.00	1	130.00	129.00	-1	3,724	-0.03%
2018/03/06	45	129.59	39	129.42	129.50	6	3,725	0.16%
2018/03/05	92	128.52	58	128.19	128.00	34	3,738	0.91%
2018/03/02	41	127.02	69	126.57	128.50	-28	3,629	-0.77%
2018/03/01	93	128.23	6	126.00	128.00	87	3,608	2.41%
2018/02/27	69	127.37	71	127.83	126.50	-2	3,574	-0.06%
2018/02/26	21	129.00	88	128.88	129.00	-67	3,518	-1.90%
2018/02/23	24	126.56	1	127.00	127.50	23	3,511	0.65%
2018/02/22	29	127.16	47.1	126.11	126.00	-18.1	3,499	-0.52%
2018/02/21	11	123.86	20	124.63	125.50	-9	3,441	-0.26%
2018/02/12	4	121.63	0	0.00	121.00	4	3,403	0.12%
2018/02/09	5	117.70	9	120.61	121.00	-4	3,385	-0.12%
2018/02/08	10	122.40	3	122.50	122.00	7	3,330	0.21%
2018/02/07	17	122.12	7	121.86	121.50	10	3,289	0.30%
2018/02/06	69	123.36	42	123.55	124.50	27	3,121	0.86%
2018/02/05	63	128.60	10	128.75	131.00	53	2,986	1.77%
2018/02/02	19	128.50	51	128.68	130.50	-32	2,839	-1.13%
2018/02/01	25	122.58	174	121.80	122.50	-149	2,601	-5.73%	大賣/鉅額交易
2018/01/31	14	122.04	14	124.21	122.50	0	2,555	0.00%
2018/01/30	7	122.36	12	121.92	122.00	-5	2,420	-0.21%
2018/01/29	12	124.13	12	125.96	124.00	0	2,375	0.00%
2018/01/26	36	125.01	5	123.90	125.50	31	2,320	1.34%
2018/01/25	3	123.00	21	124.14	123.00	-18	2,243	-0.80%
2018/01/23	20	123.43	19	124.37	125.00	1	2,172	0.05%
2018/01/22	15	123.70	30	123.70	125.00	-15	2,134	-0.70%
2018/01/19	18	123.67	223	125.54	123.50	-205	2,076	-9.87%	大賣/鉅額交易
2018/01/18	27	128.72	129	128.81	128.00	-102	1,964	-5.19%	大賣/鉅額交易
2018/01/17	13	126.62	155	125.54	126.50	-142	1,851	-7.67%	大賣/鉅額交易
2018/01/16	94	128.44	91	128.24	126.00	3	1,780	0.17%
2018/01/15	138	120.17	5	120.70	120.50	133	1,547	8.59%	大買/鉅額交易
2018/01/12	44	116.48	174	116.50	116.50	-130	1,451	-8.96%	大賣/鉅額交易
2018/01/11	14	116.04	0	0.00	116.00	14	1,439	0.97%
2018/01/10	0	0.00	332	115.25	115.50	-332	1,450	-22.89%	大賣/鉅額交易
2018/01/09	2	115.00	35	115.53	115.50	-33	1,450	-2.28%
2018/01/08	3	116.50	350	116.55	116.00	-347	1,453	-23.87%	大賣/鉅額交易
2018/01/05	104	117.86	1	117.00	117.50	103	1,443	7.14%	大買/鉅額交易
2018/01/04	8	116.25	11	116.00	116.50	-3	1,419	-0.21%
2018/01/03	5	114.50	7	115.14	115.50	-2	1,429	-0.14%
2018/01/02	1	114.00	4	114.50	115.00	-3	1,427	-0.21%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－25天前

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

玉山券商分點個股進出
玉山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

玉山 券商分點個股進出 玉山 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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析