聯詠 (3034)-中國信託券商分點個股進出

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
635
漲跌
▲1
漲幅
+0.16%
成交量
4,021張
產業
上市半導體類股
1917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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	16.2	638.80	17.1	635.71	635.00	-0.9	5,729	-0.02%
2024/05/03	2	629.90	2.3	631.44	634.00	-0.2	5,730	0.00%
2024/05/02	3.2	610.92	3.2	613.97	616.00	0	5,686	0.00%
2024/04/30	17.5	617.84	14.7	620.18	618.00	2.8	5,640	0.05%
2024/04/29	8.7	618.87	37.2	621.11	625.00	-28.6	5,641	-0.51%
2024/04/26	72.1	608.64	70.3	608.78	603.00	1.8	5,594	0.03%
2024/04/25	5.1	599.80	16	597.32	597.00	-11	5,590	-0.20%
2024/04/24	6.3	591.63	3	592.00	601.00	3.3	5,585	0.06%
2024/04/23	3.7	575.21	1	581.97	583.00	2.6	5,663	0.05%
2024/04/22	50.1	581.02	32.1	577.51	574.00	18	5,682	0.32%
2024/04/19	78.3	597.36	27.9	589.24	588.00	50.3	5,753	0.87%
2024/04/18	80.6	619.83	7	616.33	615.00	73.6	5,712	1.29%
2024/04/17	78	611.40	11.3	621.71	621.00	66.7	5,682	1.17%
2024/04/16	63.1	608.51	95.9	607.73	602.00	-32.8	5,653	-0.58%
2024/04/15	4.5	621.43	10.6	620.59	618.00	-6.2	5,615	-0.11%
2024/04/12	7.1	625.32	24	630.83	630.00	-16.9	5,612	-0.30%
2024/04/11	10.3	606.05	12	611.48	615.00	-1.7	5,546	-0.03%
2024/04/10	15.1	607.29	82.9	606.64	606.00	-67.9	5,528	-1.23%
2024/04/09	7.3	594.46	16.1	592.39	596.00	-8.9	5,510	-0.16%
2024/04/08	5.2	593.43	1.4	594.20	591.00	3.9	5,484	0.07%
2024/04/03	6.1	591.04	70	595.99	596.00	-63.9	5,469	-1.17%
2024/04/02	5.8	594.21	9	594.00	594.00	-3.2	5,465	-0.06%
2024/04/01	16.3	593.16	5	595.80	589.00	11.3	5,470	0.21%
2024/03/29	1.9	603.60	151.4	597.09	604.00	-149.5	5,439	-2.75%	大賣/鉅額交易
2024/03/28	0.1	592.00	16.5	590.77	589.00	-16.4	5,347	-0.31%
2024/03/27	15.1	589.01	27.6	589.67	591.00	-12.5	5,350	-0.23%
2024/03/26	5.7	577.32	36	580.30	583.00	-30.3	5,435	-0.56%
2024/03/25	19.3	587.27	24.1	589.00	589.00	-4.8	5,432	-0.09%
2024/03/22	3.3	591.25	23.5	591.70	594.00	-20.2	5,462	-0.37%
2024/03/21	12.3	599.68	6	596.00	596.00	6.3	5,462	0.11%
2024/03/20	75.2	604.62	13.2	605.75	595.00	62	5,459	1.13%
2024/03/19	5.7	596.45	37	599.35	596.00	-31.3	5,427	-0.58%
2024/03/18	28.1	598.49	60.2	604.20	605.00	-32.1	5,375	-0.60%
2024/03/15	22.2	574.97	11.7	574.12	570.00	10.6	5,260	0.20%
2024/03/14	16.4	575.15	33.2	574.04	576.00	-16.8	5,232	-0.32%
2024/03/13	13.5	587.43	30.3	584.11	584.00	-16.8	5,167	-0.33%
2024/03/12	5	589.00	15.4	586.57	594.00	-10.3	5,090	-0.20%
2024/03/11	96.6	582.76	30.5	581.97	582.00	66.2	5,075	1.30%
2024/03/08	81	605.53	32.6	606.36	592.00	48.4	5,034	0.96%
2024/03/07	43.5	594.76	17	595.97	598.00	26.5	4,848	0.55%
2024/03/06	37.8	588.91	11.4	592.16	594.00	26.5	4,762	0.56%
2024/03/05	24.1	591.74	64	592.30	593.00	-40	4,723	-0.85%
2024/03/04	299.5	592.07	30.7	592.15	592.00	268.8	4,737	5.67%	大買/鉅額交易
2024/03/01	20.4	610.42	39.6	607.21	599.00	-19.2	4,684	-0.41%
2024/02/29	45.5	602.92	15.3	602.49	601.00	30.2	4,678	0.65%
2024/02/27	72.6	601.89	38.1	605.59	605.00	34.5	4,587	0.75%
2024/02/26	61	584.12	103.1	583.10	584.00	-42.1	4,417	-0.95%	大賣/
2024/02/23	23.6	591.23	25.6	590.24	580.00	-2.1	4,406	-0.05%
2024/02/22	30.8	578.74	15.8	580.75	584.00	15	4,351	0.34%
2024/02/21	18.6	569.51	48.8	570.03	569.00	-30.2	4,296	-0.70%
2024/02/20	15.6	595.91	40.8	594.81	587.00	-25.2	4,234	-0.60%
2024/02/19	47	530.51	96.9	533.66	550.00	-49.8	4,004	-1.24%
2024/02/16	17.9	511.62	43.1	513.90	514.00	-25.2	3,854	-0.65%
2024/02/15	46.7	501.53	11	505.45	506.00	35.7	3,843	0.93%
2024/02/05	27	499.33	5	501.79	506.00	21.9	3,779	0.58%
2024/02/02	12	514.50	22.5	514.32	515.00	-10.5	3,707	-0.28%
2024/02/01	2.8	514.30	13.1	515.07	515.00	-10.3	3,753	-0.27%
2024/01/31	63.4	507.97	9.3	508.99	511.00	54.1	3,915	1.38%
2024/01/30	45.1	510.18	8.6	509.26	508.00	36.5	3,942	0.92%
2024/01/29	43	519.21	183	520.05	520.00	-140	3,997	-3.50%	大賣/鉅額交易
2024/01/26	42.2	518.50	41.8	519.46	520.00	0.4	4,039	0.01%
2024/01/25	9.2	526.52	17	525.47	528.00	-7.8	4,121	-0.19%
2024/01/24	17	523.41	51	523.57	526.00	-34	4,273	-0.80%
2024/01/23	222.6	522.71	57.2	522.91	523.00	165.4	4,352	3.80%	大買/鉅額交易
2024/01/22	45.8	515.34	16.2	516.04	518.00	29.6	4,469	0.66%
2024/01/19	36.2	511.06	38.1	511.00	515.00	-1.8	4,453	-0.04%
2024/01/18	20.1	509.51	55.6	511.54	513.00	-35.5	4,453	-0.80%
2024/01/17	37.6	512.98	3.1	511.32	511.00	34.5	4,449	0.77%
2024/01/16	121.1	532.08	32.9	531.41	533.00	88.3	4,326	2.04%	大買/
2024/01/15	111.8	530.29	95.3	531.06	534.00	16.5	4,300	0.38%	大買/
2024/01/12	141.4	508.59	14.3	507.72	510.00	127.1	4,195	3.03%	大買/鉅額交易
2024/01/11	18.1	501.33	10	502.00	502.00	8.1	4,163	0.20%
2024/01/10	7.2	497.02	3.1	501.16	502.00	4.1	4,206	0.10%
2024/01/09	25.3	500.22	37	500.35	500.00	-11.7	4,215	-0.28%
2024/01/08	11.5	499.32	12.2	500.00	500.00	-0.7	4,202	-0.02%
2024/01/05	14.5	491.24	8.1	490.02	490.00	6.4	4,174	0.15%
2024/01/04	8.3	494.89	2.3	494.20	495.00	6	4,149	0.14%
2024/01/03	21.5	503.21	62.2	503.43	499.50	-40.7	4,169	-0.98%
2024/01/02	50.4	509.95	0	0.00	510.00	50.4	4,174	1.21%
2023/12/29	0	0.00	4.2	512.05	517.00	-4.2	4,184	-0.10%
2023/12/28	11.4	510.55	7.7	510.73	510.00	3.7	4,190	0.09%
2023/12/27	12.1	510.89	12.1	510.36	511.00	0	4,209	0.00%
2023/12/26	10	508.30	13.3	508.96	510.00	-3.3	4,208	-0.08%
2023/12/25	0.3	502.23	3	502.67	504.00	-2.7	4,266	-0.06%
2023/12/22	7.3	502.82	6.5	503.89	506.00	0.8	4,297	0.02%
2023/12/21	51.2	496.17	16.2	494.12	494.50	35	4,277	0.82%
2023/12/20	0.1	513.99	52	513.00	514.00	-51.9	4,182	-1.24%
2023/12/19	16.1	511.05	2	512.00	510.00	14.1	4,139	0.34%
2023/12/18	13.1	519.06	18.2	521.10	519.00	-5.1	4,103	-0.12%
2023/12/15	0.2	517.00	45.6	517.86	515.00	-45.4	4,107	-1.11%
2023/12/14	18.3	513.37	7	513.89	516.00	11.3	4,117	0.27%
2023/12/13	135.3	516.78	16.2	514.99	517.00	119.1	4,121	2.89%	大買/鉅額交易
2023/12/12	21	511.43	5.3	512.16	514.00	15.8	4,211	0.37%
2023/12/11	18.5	508.23	2.1	509.90	510.00	16.4	4,255	0.39%
2023/12/08	16	510.00	13	508.62	508.00	3	4,290	0.07%
2023/12/07	12	507.91	6	507.17	509.00	6	4,317	0.14%
2023/12/06	125.8	509.81	0.1	509.00	511.00	125.7	4,337	2.90%	大買/鉅額交易
2023/12/05	21.5	503.31	7.6	503.57	503.00	13.9	4,352	0.32%
2023/12/04	11.1	513.95	3.2	510.59	514.00	8	4,355	0.18%
2023/12/01	2.1	510.00	19	510.63	510.00	-16.9	4,355	-0.39%
2023/11/30	42	511.07	4.7	509.84	511.00	37.3	4,405	0.85%
2023/11/29	10	512.00	9.1	512.43	512.00	1	4,390	0.02%
2023/11/28	21.2	501.13	6.5	500.25	502.00	14.7	4,341	0.34%
2023/11/27	9.1	510.02	45.1	507.58	503.00	-36	4,321	-0.83%
2023/11/24	11	500.00	1.1	497.19	500.00	9.9	4,229	0.23%
2023/11/23	4.1	498.23	40.7	496.61	496.00	-36.6	4,216	-0.87%
2023/11/22	6.3	496.48	52.2	494.45	499.00	-45.9	4,209	-1.09%
2023/11/21	0.1	494.75	2	494.50	492.50	-1.9	4,203	-0.05%
2023/11/20	4.3	494.68	4.1	494.01	491.50	0.2	4,188	0.01%
2023/11/17	2.2	492.48	5.5	491.58	495.00	-3.3	4,146	-0.08%
2023/11/16	2.5	484.17	316.1	481.56	485.00	-313.6	4,126	-7.60%	大賣/鉅額交易
2023/11/15	1.4	493.85	50.4	491.76	491.50	-49	4,129	-1.19%
2023/11/14	0.1	487.99	11.4	490.48	489.00	-11.3	4,123	-0.27%
2023/11/13	5.1	487.40	3.1	488.30	487.50	2	4,126	0.05%
2023/11/10	2	480.00	65	483.51	481.50	-63	4,149	-1.52%
2023/11/09	8.4	482.66	36.9	484.09	483.00	-28.5	4,136	-0.69%
2023/11/08	27.5	474.01	77.1	475.49	477.50	-49.6	4,101	-1.21%
2023/11/07	4	495.61	17.6	497.94	499.00	-13.6	3,946	-0.34%
2023/11/06	8	492.73	24.5	489.23	496.00	-16.4	3,928	-0.42%
2023/11/03	9.5	482.35	102.3	481.79	478.00	-92.8	3,984	-2.33%	大賣/
2023/11/02	36.2	483.67	12.8	478.96	485.00	23.5	3,998	0.59%
2023/11/01	142.1	469.55	19.5	465.27	470.00	122.6	3,903	3.14%	大買/鉅額交易
2023/10/31	13	451.85	5.3	456.69	454.50	7.7	3,765	0.21%
2023/10/30	14.4	451.04	9.8	452.69	452.00	4.6	3,723	0.12%
2023/10/27	2.3	430.92	1	430.50	432.00	1.3	3,656	0.03%
2023/10/26	30.1	429.15	7.3	430.71	429.50	22.8	3,737	0.61%
2023/10/25	8.4	436.81	5.2	438.46	435.50	3.2	3,729	0.09%
2023/10/24	8	429.31	2.7	429.46	429.50	5.4	3,730	0.14%
2023/10/23	19	434.53	9	431.44	430.50	10	3,741	0.27%
2023/10/20	5	439.10	1.3	439.77	440.00	3.7	3,732	0.10%
2023/10/19	2	437.99	0.5	435.98	438.50	1.5	3,726	0.04%
2023/10/18	8	434.75	18.4	436.23	436.00	-10.4	3,727	-0.28%
2023/10/17	7	433.07	5	433.30	430.00	2	3,696	0.05%
2023/10/16	7	430.79	2.1	431.49	431.50	5	3,725	0.13%
2023/10/13	4	436.63	22	436.45	436.50	-18	3,751	-0.48%
2023/10/12	5.2	432.25	4	434.11	432.00	1.2	3,779	0.03%
2023/10/11	6	435.76	3	439.49	437.00	3	3,800	0.08%
2023/10/06	27	437.91	14	432.93	431.50	13	3,805	0.34%
2023/10/05	4.1	439.81	20.3	439.06	440.50	-16.1	3,818	-0.42%
2023/10/04	5.1	428.42	6.2	431.76	431.50	-1.2	3,940	-0.03%
2023/10/03	3	432.01	3.6	432.19	431.00	-0.6	4,018	-0.01%
2023/10/02	7.2	425.57	1.1	428.50	428.00	6.1	4,057	0.15%
2023/09/28	9	422.83	4	423.88	423.00	5	4,132	0.12%
2023/09/27	5	425.00	5	428.40	429.50	0	4,124	0.00%
2023/09/26	10.3	432.22	9.5	427.79	427.00	0.8	4,171	0.02%
2023/09/25	6.4	439.59	3	439.33	440.00	3.4	4,230	0.08%
2023/09/22	2.1	433.62	0.5	435.00	437.50	1.6	4,408	0.04%
2023/09/21	11.6	432.20	8	427.44	433.00	3.6	4,432	0.08%
2023/09/20	4.1	434.86	83.8	434.72	431.50	-79.8	4,435	-1.80%
2023/09/19	4	441.13	66.5	442.30	445.50	-62.5	4,420	-1.41%
2023/09/18	23.1	456.66	60.5	451.53	447.50	-37.4	4,366	-0.86%
2023/09/15	31.3	459.65	76.8	459.07	464.00	-45.5	4,354	-1.04%
2023/09/14	58.4	448.33	12.4	447.21	449.50	45.9	4,251	1.08%
2023/09/13	16	437.72	10.7	437.54	438.50	5.3	4,220	0.13%
2023/09/12	8.2	427.00	7.6	431.04	434.00	0.6	4,251	0.01%
2023/09/11	59.2	428.63	3.4	429.49	428.50	55.7	4,290	1.30%
2023/09/08	4.5	422.99	12.3	423.34	427.50	-7.8	4,306	-0.18%
2023/09/07	36.2	427.60	5.9	427.92	427.00	30.3	4,318	0.70%
2023/09/06	61	425.18	17	424.82	425.00	44	4,323	1.02%
2023/09/05	13.2	419.29	10	418.97	422.00	3.2	4,359	0.07%
2023/09/04	61.3	408.37	4.5	407.17	410.50	56.8	4,345	1.31%
2023/09/01	4.4	402.73	6.2	403.07	403.00	-1.8	4,384	-0.04%
2023/08/31	47.5	401.32	4.2	400.84	399.50	43.3	4,409	0.98%
2023/08/30	1.1	397.03	1	396.50	397.00	0.1	4,432	0.00%
2023/08/29	2.1	394.52	1.1	396.45	395.50	1	4,477	0.02%
2023/08/28	21.1	394.84	1	395.50	393.50	20.1	4,499	0.45%
2023/08/25	2	391.25	1.6	392.56	392.50	0.4	4,561	0.01%
2023/08/24	14.1	389.98	5	390.20	390.00	9.1	4,589	0.20%
2023/08/23	2	381.75	5.3	382.52	385.00	-3.3	4,611	-0.07%
2023/08/22	31.2	385.89	104	382.77	382.50	-72.9	4,647	-1.57%	大賣/
2023/08/21	27.5	381.88	6	381.25	381.50	21.5	4,705	0.46%
2023/08/18	96.4	388.01	144	388.14	386.00	-47.6	4,698	-1.01%	大賣/
2023/08/17	39.4	388.57	2	388.00	388.50	37.4	4,666	0.80%
2023/08/16	386.2	387.06	3.2	388.00	389.50	383	4,668	8.20%	大買/鉅額交易
2023/08/15	7.5	391.21	8	390.75	390.00	-0.5	4,641	-0.01%
2023/08/14	6.8	390.39	4	392.25	390.50	2.8	4,662	0.06%
2023/08/11	4.4	397.48	0.3	399.00	395.00	4.1	4,734	0.09%
2023/08/10	15.7	395.03	7.2	393.80	393.50	8.5	4,734	0.18%
2023/08/09	20.8	399.76	44.1	402.84	397.00	-23.2	4,776	-0.49%
2023/08/08	6.4	421.86	12.1	418.36	417.50	-5.7	4,665	-0.12%
2023/08/07	2.1	425.68	1.4	426.47	427.50	0.7	4,666	0.02%
2023/08/04	37.2	427.61	2.2	426.88	425.00	35.1	4,827	0.73%
2023/08/02	41.2	433.95	4.4	432.53	432.00	36.8	4,873	0.76%
2023/08/01	41.1	435.96	11.5	435.79	437.00	29.6	4,858	0.61%
2023/07/31	3.9	430.16	16.3	427.69	424.00	-12.5	4,766	-0.26%
2023/07/28	33.2	415.81	1	414.50	416.50	32.2	4,695	0.69%
2023/07/27	8.5	408.79	5	410.60	415.00	3.5	4,685	0.07%
2023/07/26	3	407.51	4.1	409.00	406.50	-1.1	4,686	-0.02%
2023/07/25	3.1	411.14	2.8	410.45	408.00	0.3	4,725	0.01%
2023/07/24	3.1	406.03	13.1	407.96	405.50	-10	4,766	-0.21%
2023/07/21	3.3	403.37	3.2	405.90	408.00	0.1	4,817	0.00%
2023/07/20	3	405.54	1.2	410.28	409.50	1.9	4,892	0.04%
2023/07/19	4.1	408.90	38.1	407.99	404.50	-34	4,897	-0.69%
2023/07/18	0.4	410.57	4	411.00	410.00	-3.7	4,879	-0.08%
2023/07/17	4	408.75	1.1	411.31	406.00	3	4,856	0.06%
2023/07/14	19.3	409.77	4.2	407.37	409.00	15.2	4,847	0.31%
2023/07/13	1.4	396.19	3.4	398.68	399.00	-2	4,821	-0.04%
2023/07/12	20.8	394.32	4	395.37	394.50	16.8	4,776	0.35%
2023/07/11	29.6	400.18	161	396.64	397.00	-131.4	4,752	-2.77%	大賣/鉅額交易
2023/07/10	6.2	433.51	26.3	432.78	430.50	-20.1	4,636	-0.43%
2023/07/07	62.6	433.04	4.3	435.15	435.50	58.3	4,596	1.27%
2023/07/06	15.4	433.97	7.5	435.77	435.50	8	4,631	0.17%
2023/07/05	6.3	437.39	0.1	442.67	438.50	6.2	4,588	0.13%
2023/07/04	4.1	437.52	5.1	435.21	440.50	-0.9	4,554	-0.02%
2023/07/03	25.2	421.02	1.3	423.96	425.00	23.8	4,576	0.52%
2023/06/30	43.1	426.33	1.4	427.25	426.50	41.8	4,613	0.91%
2023/06/29	5	458.81	2.9	460.80	456.00	2.1	4,464	0.05%
2023/06/28	1	457.50	0.5	456.78	459.00	0.5	4,539	0.01%
2023/06/27	2.9	452.71	8.2	449.36	452.00	-5.4	4,546	-0.12%
2023/06/26	57.2	450.18	4.1	447.04	450.00	53	4,538	1.17%
2023/06/21	3.3	443.71	0.1	449.09	450.00	3.2	4,571	0.07%
2023/06/20	4.2	452.47	27.1	450.06	449.00	-22.9	4,565	-0.50%
2023/06/19	1.1	452.53	4	454.99	455.00	-3	4,597	-0.06%
2023/06/16	5.1	455.06	10.7	457.44	458.00	-5.6	4,555	-0.12%
2023/06/15	12.1	451.71	12.1	452.14	450.00	0	4,510	0.00%
2023/06/14	27	462.37	53.2	461.22	460.50	-26.2	4,536	-0.58%
2023/06/13	68.2	461.48	5.4	463.54	466.50	62.8	4,576	1.37%
2023/06/12	37.2	461.87	9.2	460.25	455.00	27.9	4,620	0.60%
2023/06/09	11.1	463.64	7.1	463.94	463.00	4	4,615	0.09%
2023/06/08	105.9	453.77	13.2	452.44	455.50	92.7	4,603	2.01%	大買/
2023/06/07	27.1	454.20	7.6	451.56	456.00	19.6	4,617	0.42%
2023/06/06	1.1	436.69	7.2	442.22	444.50	-6.1	4,589	-0.13%
2023/06/05	1.2	440.54	2.4	440.19	438.00	-1.3	4,618	-0.03%
2023/06/02	65.2	428.99	2.6	429.03	431.00	62.6	4,652	1.34%
2023/06/01	5.6	422.46	7.3	420.75	424.00	-1.7	4,710	-0.04%
2023/05/31	3	425.16	8.6	426.63	425.50	-5.5	4,726	-0.12%
2023/05/30	13.2	421.78	5.3	422.48	423.50	8	4,722	0.17%
2023/05/29	179.3	423.30	13.6	423.44	423.50	165.7	4,777	3.47%	大買/鉅額交易
2023/05/26	14.3	416.35	10.6	417.99	416.50	3.8	4,888	0.08%
2023/05/25	63.1	414.24	9.2	415.29	414.00	53.9	4,933	1.09%
2023/05/24	31.4	404.43	3.5	406.61	407.50	27.9	4,964	0.56%
2023/05/23	6	408.33	32	408.19	409.00	-26	5,055	-0.51%
2023/05/22	0.3	407.74	1.2	412.03	408.00	-0.9	5,111	-0.02%
2023/05/19	1.8	406.29	12	407.42	407.00	-10.2	5,133	-0.20%
2023/05/18	43.2	408.04	3	407.00	407.50	40.2	5,180	0.78%
2023/05/17	14.6	400.33	24.2	401.80	400.50	-9.6	5,247	-0.18%
2023/05/16	0.2	407.98	2.1	408.93	406.00	-1.9	5,300	-0.04%
2023/05/15	17.4	399.51	10	399.45	400.50	7.4	5,331	0.14%
2023/05/12	6.2	410.62	92	410.46	411.00	-85.8	5,327	-1.61%
2023/05/11	7.8	419.25	1.1	416.27	415.50	6.7	5,384	0.12%
2023/05/10	25.4	436.95	71.4	431.78	424.00	-46	5,638	-0.82%
2023/05/09	73.8	420.47	4.1	418.25	417.00	69.8	5,570	1.25%
2023/05/08	78.5	432.09	1.1	430.05	429.00	77.4	5,560	1.39%
2023/05/05	2.5	426.85	4.1	426.64	428.00	-1.5	5,614	-0.03%
2023/05/04	60	424.55	2.1	424.46	423.00	58	5,719	1.01%
2023/05/03	0	423.14	1	425.00	426.50	-1	5,811	-0.02%
2023/05/02	13	427.38	0.1	427.00	425.50	12.9	5,948	0.22%
2023/04/28	48.6	418.24	2	419.75	418.50	46.6	6,018	0.77%
2023/04/27	75.7	410.32	3	412.33	410.50	72.7	5,989	1.21%
2023/04/26	6.1	403.16	10.6	403.99	412.00	-4.4	5,961	-0.07%
2023/04/25	61.7	421.29	103.1	416.86	409.00	-41.3	5,953	-0.69%	大賣/
2023/04/24	27	438.15	0	437.00	438.50	27	5,936	0.45%
2023/04/21	4.1	442.26	17.7	443.80	436.00	-13.6	5,995	-0.23%
2023/04/20	1	446.00	5	448.20	445.00	-4	6,097	-0.07%
2023/04/19	10.5	450.93	3.3	451.05	450.00	7.2	6,218	0.12%
2023/04/18	4.9	452.76	7	453.36	451.00	-2.1	6,330	-0.03%
2023/04/17	1.2	458.87	1.2	457.75	458.00	0	6,416	0.00%
2023/04/14	19	457.39	0.2	454.48	459.00	18.8	6,532	0.29%
2023/04/13	95.4	450.65	2.5	451.90	450.00	92.9	6,666	1.39%
2023/04/12	14.6	456.17	22.2	455.51	455.50	-7.5	6,683	-0.11%
2023/04/11	5.4	458.04	28.3	461.39	463.50	-22.9	6,689	-0.34%
2023/04/10	56	448.04	14	447.94	447.50	42	6,669	0.63%
2023/04/07	4.1	439.04	1.7	438.73	439.00	2.4	6,821	0.03%
2023/04/06	10	435.14	16.3	437.36	435.50	-6.3	6,817	-0.09%
2023/03/31	19	422.32	25.9	428.63	431.50	-6.9	6,737	-0.10%
2023/03/30	2.1	413.32	4.1	413.68	415.00	-2	6,736	-0.03%
2023/03/29	30.4	414.68	40.8	411.71	414.00	-10.4	6,812	-0.15%
2023/03/28	8.3	425.89	0.2	429.06	425.50	8.1	6,860	0.12%
2023/03/27	5.1	432.74	17	430.76	430.50	-11.9	7,005	-0.17%
2023/03/24	7.3	435.88	6.5	435.14	436.50	0.8	7,142	0.01%
2023/03/23	24.2	434.27	1	433.00	433.00	23.2	7,147	0.32%
2023/03/22	14	431.96	2.2	432.05	430.50	11.8	7,172	0.16%
2023/03/21	8	430.00	10.2	429.46	429.00	-2.2	7,141	-0.03%
2023/03/20	8	431.89	5	430.60	430.00	3	7,158	0.04%
2023/03/17	5	425.09	14.3	426.69	434.50	-9.3	7,157	-0.13%
2023/03/16	11.3	412.90	22.4	408.67	417.50	-11.1	7,136	-0.16%
2023/03/15	22.1	433.37	3.3	428.28	418.00	18.8	7,188	0.26%
2023/03/14	2.6	421.88	4.1	421.20	420.00	-1.5	7,204	-0.02%
2023/03/13	9.1	419.56	50.2	419.93	428.00	-41.1	7,234	-0.57%
2023/03/10	6.2	424.81	20	422.90	424.00	-13.8	7,206	-0.19%
2023/03/09	3.3	428.90	20.3	429.36	428.00	-17	7,205	-0.24%
2023/03/08	6.4	427.69	15.4	426.02	429.50	-9	7,242	-0.12%
2023/03/07	18.2	423.59	10.5	428.38	430.50	7.7	7,206	0.11%
2023/03/06	56.6	422.18	21.5	422.09	422.00	35.1	7,140	0.49%
2023/03/03	6.2	411.38	19.1	412.10	410.50	-12.9	7,077	-0.18%
2023/03/02	13.4	410.27	2	408.50	409.50	11.3	7,084	0.16%
2023/03/01	28.2	414.96	20.3	414.82	415.50	7.9	7,055	0.11%
2023/02/24	12.2	410.57	3.2	413.09	407.50	9	7,012	0.13%
2023/02/23	2.3	413.35	25	411.44	409.00	-22.7	6,914	-0.33%
2023/02/22	9.7	410.66	1.3	414.98	409.00	8.4	6,947	0.12%
2023/02/21	42	422.53	5.8	422.68	425.00	36.2	6,990	0.52%
2023/02/20	3.1	411.48	7.2	407.75	407.50	-4.1	6,970	-0.06%
2023/02/17	4.3	404.57	1.3	401.89	404.50	2.9	6,958	0.04%
2023/02/16	10	399.80	15.2	399.44	402.00	-5.1	6,993	-0.07%
2023/02/15	6.2	397.10	1.5	399.12	398.00	4.7	7,132	0.07%
2023/02/14	8.5	395.31	63.5	396.00	398.50	-55	7,327	-0.75%
2023/02/13	2.2	381.43	6.1	384.37	380.50	-3.9	7,330	-0.05%
2023/02/10	4.3	380.03	3.1	383.65	383.50	1.2	7,378	0.02%
2023/02/09	6.4	384.14	17.4	387.70	381.50	-11	7,337	-0.15%
2023/02/08	73.3	385.73	41.1	385.68	390.00	32.2	7,240	0.44%
2023/02/07	31.3	362.26	23.3	363.68	364.00	8	6,950	0.12%
2023/02/06	20.1	360.01	8	357.69	356.00	12.1	6,844	0.18%
2023/02/03	5.2	359.77	1.1	362.36	363.00	4.1	6,795	0.06%
2023/02/02	14.4	359.30	5.3	361.62	361.00	9.1	6,735	0.14%
2023/02/01	19.1	358.68	20.1	357.39	353.50	-1	6,685	-0.01%
2023/01/31	11.1	357.14	12.6	360.87	355.00	-1.5	6,599	-0.02%
2023/01/30	7.6	353.18	2.1	353.96	351.00	5.5	6,480	0.09%
2023/01/17	0	0.00	5.1	347.46	348.00	-5.1	6,437	-0.08%
2023/01/16	1.1	349.29	0	0.00	345.00	1.1	6,453	0.02%
2023/01/13	1	345.50	4.1	345.33	346.00	-3.1	6,440	-0.05%
2023/01/12	32.2	346.33	9.1	345.64	344.50	23.1	6,422	0.36%
2023/01/11	24.2	349.46	27.2	347.57	350.50	-2.9	6,390	-0.05%
2023/01/10	20.1	347.84	25.2	344.65	347.00	-5.1	6,418	-0.08%
2023/01/09	13.2	350.63	6.1	347.78	348.50	7.1	6,361	0.11%
2023/01/06	66.4	350.08	14.8	348.60	352.00	51.6	6,281	0.82%
2023/01/05	13.1	339.69	9.1	339.41	339.00	4	6,188	0.06%
2023/01/04	11	332.41	8.4	333.80	335.50	2.6	6,155	0.04%
2023/01/03	34.2	328.20	32.2	327.31	334.50	2	6,088	0.03%
2022/12/30	8	318.75	7.1	320.05	315.50	0.9	5,950	0.02%
2022/12/29	3.5	305.54	6	312.68	317.50	-2.6	5,941	-0.04%
2022/12/28	13	311.39	4.1	313.84	309.00	9	5,965	0.15%
2022/12/27	26.1	320.95	31.1	319.84	319.00	-5	5,944	-0.08%
2022/12/26	17.4	303.46	19.1	305.20	306.50	-1.7	5,770	-0.03%
2022/12/23	19.1	301.26	18	300.58	301.50	1	5,794	0.02%
2022/12/22	16	301.03	19.1	303.86	302.00	-3.1	5,818	-0.05%
2022/12/21	22.9	301.04	21.1	297.76	298.00	1.8	5,778	0.03%
2022/12/20	8.9	303.39	3	307.50	300.00	5.9	5,698	0.10%
2022/12/19	11	306.05	7	308.36	309.00	4	5,612	0.07%
2022/12/16	6.1	308.40	9.4	309.69	314.50	-3.3	5,454	-0.06%
2022/12/15	38	305.99	16.2	306.04	308.50	21.8	5,383	0.41%
2022/12/14	2.1	302.32	10.4	302.07	307.00	-8.3	5,387	-0.15%
2022/12/13	2.1	296.29	3.1	297.98	295.50	-0.9	5,388	-0.02%
2022/12/12	8.1	295.06	5.1	293.83	296.50	3.1	5,403	0.06%
2022/12/09	50.6	299.74	4.6	301.20	299.00	46	5,433	0.85%
2022/12/08	17.2	299.73	13	297.92	297.50	4.2	5,426	0.08%
2022/12/07	5	301.40	15.2	301.93	305.00	-10.2	5,379	-0.19%
2022/12/06	35.1	295.54	6	296.75	298.50	29.1	5,272	0.55%
2022/12/05	29.1	298.78	5	299.70	300.50	24.1	5,206	0.46%
2022/12/02	15.2	295.68	40	297.16	299.00	-24.9	5,202	-0.48%
2022/12/01	3.1	299.67	7.1	300.85	297.00	-4.1	5,232	-0.08%
2022/11/30	2	293.00	9	297.98	298.50	-7	5,189	-0.14%
2022/11/29	4.1	290.64	2.2	291.59	293.00	1.9	5,184	0.04%
2022/11/28	6.1	290.87	4	293.38	291.50	2.1	5,198	0.04%
2022/11/25	14.3	298.10	6.2	294.53	294.50	8.1	5,230	0.15%
2022/11/24	2	300.25	11.1	298.96	302.00	-9.1	5,231	-0.17%
2022/11/23	5.4	293.04	5	293.39	291.00	0.3	5,198	0.01%
2022/11/22	10	292.80	4.2	294.40	295.00	5.8	5,191	0.11%
2022/11/21	10.1	297.85	3.3	298.95	298.00	6.8	5,174	0.13%
2022/11/18	9.4	305.42	12.1	309.11	301.50	-2.7	5,173	-0.05%
2022/11/17	17.4	309.98	6.5	310.84	307.00	10.9	5,084	0.21%
2022/11/16	13.6	303.97	25.4	304.59	307.00	-11.8	4,961	-0.24%
2022/11/15	0.1	299.44	2.8	300.32	301.00	-2.8	4,887	-0.06%
2022/11/14	5.6	296.00	8.8	296.18	298.00	-3.2	4,889	-0.07%
2022/11/11	26.2	303.96	43.8	300.70	298.00	-17.6	4,831	-0.36%
2022/11/10	33.4	288.90	32.6	288.75	290.00	0.8	4,679	0.02%
2022/11/09	9.7	280.52	21.1	279.56	285.00	-11.4	4,429	-0.26%
2022/11/08	17.5	261.29	26.4	262.59	259.50	-8.8	4,338	-0.20%
2022/11/07	7.3	255.22	16.7	254.37	255.50	-9.4	4,291	-0.22%
2022/11/04	1	244.50	1.1	247.45	247.50	-0.1	4,337	0.00%
2022/11/03	31.3	242.62	12.2	243.91	245.00	19.1	4,413	0.43%
2022/11/02	27	243.87	26	244.87	246.00	1	4,451	0.02%
2022/11/01	2	243.25	17	243.79	243.50	-15	4,585	-0.33%
2022/10/31	9.1	240.51	24	241.02	241.00	-14.9	4,625	-0.32%
2022/10/28	12.2	233.72	10	235.25	237.00	2.2	4,686	0.05%
2022/10/27	2	240.48	7	240.14	241.00	-5	4,689	-0.11%
2022/10/26	1	235.00	0	0.00	235.00	1	4,779	0.02%
2022/10/25	13	239.70	1	237.00	235.50	12	4,815	0.25%
2022/10/24	12	247.96	21.1	249.15	246.00	-9.1	4,810	-0.19%
2022/10/21	14.2	246.32	9	247.17	246.00	5.2	4,818	0.11%
2022/10/20	16.2	240.98	1	245.50	245.50	15.2	4,827	0.32%
2022/10/19	8.2	244.76	3.2	246.16	244.00	5	4,821	0.10%
2022/10/18	34	245.37	16.1	243.91	243.00	17.9	4,795	0.37%
2022/10/17	3.2	245.07	6.1	244.89	249.00	-3	4,785	-0.06%
2022/10/14	21.8	241.88	16.3	241.51	242.50	5.4	4,779	0.11%
2022/10/13	4.5	234.34	4	237.13	233.00	0.5	4,841	0.01%
2022/10/12	6	236.33	6	235.33	237.00	0	4,832	0.00%
2022/10/11	8.1	231.01	17.2	233.11	236.50	-9.1	4,808	-0.19%
2022/10/07	4	238.38	2.1	239.60	238.50	1.9	4,849	0.04%
2022/10/06	12.1	239.84	6.1	240.26	240.50	6	4,901	0.12%
2022/10/05	7	238.07	6.2	237.14	238.50	0.8	4,951	0.02%
2022/10/04	7.1	226.38	7.2	227.42	228.00	-0.1	5,121	0.00%
2022/10/03	8.2	217.54	2	217.75	217.50	6.2	5,235	0.12%
2022/09/30	2.4	209.93	1.3	215.08	219.00	1.1	5,390	0.02%
2022/09/29	9.3	213.85	4	216.00	213.50	5.3	5,459	0.10%
2022/09/28	14.2	217.54	5.8	217.34	214.50	8.4	5,558	0.15%
2022/09/27	13.1	223.66	14	223.61	223.50	-0.9	5,569	-0.02%
2022/09/26	21.1	227.12	9	221.72	222.50	12.1	5,645	0.21%
2022/09/23	8.3	235.75	2	239.75	235.50	6.3	5,709	0.11%
2022/09/22	15.2	237.05	13.1	239.13	239.50	2.1	5,766	0.04%
2022/09/21	2.6	243.23	1.1	244.50	243.50	1.5	5,768	0.03%
2022/09/20	17.2	247.62	8	244.00	243.50	9.2	5,799	0.16%
2022/09/19	2.2	249.75	0	0.00	249.50	2.2	5,779	0.04%
2022/09/16	4.3	255.25	0	0.00	253.00	4.3	5,791	0.07%
2022/09/15	9.2	260.12	9	259.89	260.50	0.2	5,838	0.00%
2022/09/14	4.1	255.53	3	256.00	258.00	1.1	5,980	0.02%
2022/09/13	13.2	264.21	3	264.50	263.00	10.2	6,033	0.17%
2022/09/12	3.3	262.66	6	265.40	266.50	-2.7	6,114	-0.04%
2022/09/08	10	252.30	12.1	255.94	259.00	-2.1	6,200	-0.03%
2022/09/07	3.8	249.30	7	251.86	254.50	-3.2	6,170	-0.05%
2022/09/06	2.1	251.01	2	254.50	251.50	0.1	6,147	0.00%
2022/09/05	15.1	252.84	7.4	252.01	252.50	7.7	6,168	0.12%
2022/09/02	2.1	258.57	14.2	260.41	258.50	-12.1	6,149	-0.20%
2022/09/01	4.1	258.75	2	260.25	258.50	2.1	6,144	0.03%
2022/08/31	3.1	257.82	3.1	258.96	263.50	0	6,149	0.00%
2022/08/30	6	259.00	2	258.75	258.50	4	6,127	0.07%
2022/08/29	6.3	257.79	3.4	259.51	259.00	2.9	6,137	0.05%
2022/08/26	12	269.42	12	267.80	265.00	0	6,134	0.00%
2022/08/25	3.1	267.68	12	266.00	269.50	-8.9	6,149	-0.14%
2022/08/24	5.2	260.93	0	0.00	260.00	5.2	6,180	0.08%
2022/08/23	6	262.50	4.1	263.73	261.00	1.9	6,222	0.03%
2022/08/22	6.3	268.59	9	269.28	266.00	-2.7	6,246	-0.04%
2022/08/19	26.3	271.35	28	271.84	270.00	-1.7	6,270	-0.03%
2022/08/18	18	265.52	15.1	266.15	267.00	2.9	6,240	0.05%
2022/08/17	0.3	264.42	10	263.40	265.00	-9.7	6,240	-0.16%
2022/08/16	12.6	265.28	21.1	261.82	262.00	-8.5	6,220	-0.14%
2022/08/15	19.2	264.50	27.4	262.76	267.50	-8.2	6,238	-0.13%
2022/08/12	9.3	260.52	10.4	260.73	261.50	-1	6,210	-0.02%
2022/08/11	23	257.18	14.4	255.97	257.50	8.7	6,208	0.14%
2022/08/10	46.9	247.26	41	250.06	245.50	5.9	6,155	0.10%
2022/08/09	24	258.98	16	259.38	260.00	8	6,106	0.13%
2022/08/08	34.2	251.26	8.8	253.57	256.50	25.4	6,109	0.41%
2022/08/05	1.1	248.02	4.1	249.50	247.50	-3.1	6,006	-0.05%
2022/08/04	13.2	245.47	13	246.00	247.00	0.2	6,022	0.00%
2022/08/03	23.1	248.74	18.2	247.96	249.50	4.9	5,979	0.08%
2022/08/02	38	250.22	26.1	249.49	250.50	11.9	6,017	0.20%
2022/08/01	4.1	260.15	8	261.38	262.00	-3.9	5,974	-0.07%
2022/07/29	5.1	262.22	7.5	265.27	265.00	-2.4	5,970	-0.04%
2022/07/28	2.5	263.71	8.1	263.28	262.50	-5.6	5,991	-0.09%
2022/07/27	25.3	259.60	11.1	259.86	264.50	14.2	6,037	0.23%
2022/07/26	19.1	261.35	23	262.02	261.50	-3.9	6,058	-0.06%
2022/07/25	5.1	262.59	4.1	262.13	262.00	1	6,210	0.02%
2022/07/22	19.5	266.61	18.2	268.22	266.00	1.3	6,278	0.02%
2022/07/21	6.3	264.51	5.2	265.93	269.50	1.1	6,304	0.02%
2022/07/20	9.2	258.34	10.1	257.85	258.00	-0.9	6,263	-0.01%
2022/07/19	0.1	249.98	1.5	250.31	250.50	-1.4	6,205	-0.02%
2022/07/18	0.4	249.87	5	249.20	249.00	-4.6	6,242	-0.07%
2022/07/15	8.3	239.36	8.5	240.82	245.00	-0.2	6,238	0.00%
2022/07/14	2.2	236.24	3	240.50	241.00	-0.8	6,162	-0.01%
2022/07/13	5.6	241.96	4.2	241.01	238.50	1.4	6,096	0.02%
2022/07/12	18	238.83	13	237.58	234.50	5	6,001	0.08%
2022/07/11	22.1	300.21	8.5	300.20	300.50	13.6	5,766	0.24%
2022/07/08	14.3	294.95	13.3	295.12	300.00	1	5,643	0.02%
2022/07/07	4.4	276.87	1.1	275.59	279.50	3.3	5,501	0.06%
2022/07/06	14.4	282.78	5	278.02	278.00	9.4	5,462	0.17%
2022/07/05	6.2	297.61	1	302.00	292.00	5.2	5,366	0.10%
2022/07/04	2.6	292.14	4.5	292.00	296.00	-1.9	5,317	-0.04%
2022/07/01	28.5	297.99	15	298.70	288.50	13.5	5,270	0.26%
2022/06/30	10.4	303.22	12	302.67	302.00	-1.6	5,205	-0.03%
2022/06/29	11.4	305.67	7	307.79	310.00	4.4	5,131	0.09%
2022/06/28	20.2	319.85	37.1	317.23	315.00	-16.9	5,056	-0.33%
2022/06/27	24.2	330.30	5	331.20	330.00	19.2	5,012	0.38%
2022/06/24	25.4	323.30	6.2	325.90	325.00	19.2	4,996	0.38%
2022/06/23	34.3	322.67	86	324.80	326.00	-51.7	4,994	-1.04%
2022/06/22	22.7	324.83	22	321.78	321.00	0.7	4,929	0.01%
2022/06/21	3.2	340.81	6.2	342.76	346.00	-3	4,848	-0.06%
2022/06/20	2.2	340.79	48.2	341.72	341.50	-46	4,829	-0.95%
2022/06/17	20.6	354.20	3	357.67	352.00	17.6	4,866	0.36%
2022/06/16	3.3	371.68	0	0.00	366.50	3.3	4,825	0.07%
2022/06/15	3.1	375.22	2	374.75	372.50	1.1	4,891	0.02%
2022/06/14	7.1	372.95	5.1	373.50	379.00	2	4,930	0.04%
2022/06/13	14.6	380.53	5.1	379.58	379.50	9.5	4,946	0.19%
2022/06/10	22.3	393.50	2	393.56	393.00	20.3	4,942	0.41%
2022/06/09	12.5	398.62	0	0.00	398.50	12.5	4,943	0.25%
2022/06/08	0.2	404.74	14	404.00	405.00	-13.8	4,933	-0.28%
2022/06/07	12.3	400.70	5	400.60	401.00	7.3	4,958	0.15%
2022/06/06	1	400.00	4.1	406.01	406.50	-3.1	4,962	-0.06%
2022/06/02	6.2	402.19	5.7	401.71	401.00	0.5	5,010	0.01%
2022/06/01	7.2	415.36	7	409.78	410.00	0.1	5,027	0.00%
2022/05/31	0.3	405.27	0.2	404.50	406.00	0.1	4,975	0.00%
2022/05/30	3.3	402.73	25	402.90	404.00	-21.7	4,964	-0.44%
2022/05/27	0	397.50	22	398.05	400.00	-22	4,966	-0.44%
2022/05/26	5	387.30	12	392.13	387.50	-7	5,021	-0.14%
2022/05/25	5	387.32	6	387.58	389.00	-1	5,073	-0.02%
2022/05/24	15.2	388.85	11	385.41	384.50	4.2	5,140	0.08%
2022/05/23	18.3	393.26	2	395.25	393.00	16.3	5,219	0.31%
2022/05/20	0	402.00	5	403.60	401.50	-5	5,215	-0.10%
2022/05/19	3.1	391.08	9.2	398.99	402.50	-6.1	5,238	-0.12%
2022/05/18	21.4	397.45	22	397.07	395.00	-0.6	5,270	-0.01%
2022/05/17	16	395.44	27	395.20	394.50	-11	5,313	-0.21%
2022/05/16	12.2	396.16	5.5	398.69	391.50	6.7	5,359	0.13%
2022/05/13	1	399.00	8.4	395.84	399.00	-7.4	5,369	-0.14%
2022/05/12	6.8	387.92	3	390.50	388.50	3.8	5,461	0.07%
2022/05/11	3.1	387.97	3.1	389.71	391.50	0	5,472	0.00%
2022/05/10	15.2	384.05	18	383.58	390.50	-2.8	5,522	-0.05%
2022/05/09	23	381.46	2.2	382.82	378.00	20.9	5,541	0.38%
2022/05/06	2.1	392.03	2	390.75	391.00	0.1	5,566	0.00%
2022/05/05	4.1	398.99	5.2	398.72	401.00	-1.1	5,606	-0.02%
2022/05/04	11.6	396.56	10.5	395.02	395.00	1.2	5,582	0.02%
2022/05/03	8.7	402.98	5.3	402.25	403.50	3.4	5,564	0.06%
2022/04/29	10.4	401.71	5.1	405.17	398.50	5.4	5,587	0.10%
2022/04/28	4.2	380.00	6.7	377.67	382.50	-2.5	5,432	-0.05%
2022/04/27	34.5	362.36	2.2	358.77	363.50	32.3	5,363	0.60%
2022/04/26	2	377.50	7.2	376.05	376.00	-5.1	5,269	-0.10%
2022/04/25	4.5	375.28	8.2	373.89	374.50	-3.8	5,290	-0.07%
2022/04/22	5.8	391.68	1	393.50	387.00	4.8	5,259	0.09%
2022/04/21	4.2	398.84	3.1	399.32	401.50	1.1	5,238	0.02%
2022/04/20	15	403.90	0.1	404.38	405.50	14.9	5,244	0.28%
2022/04/19	8	403.81	2.7	405.15	402.00	5.3	5,258	0.10%
2022/04/18	18	405.50	1	403.00	405.50	17	5,292	0.32%
2022/04/15	15.8	401.89	1	400.00	400.00	14.8	5,317	0.28%
2022/04/14	0.1	412.94	2	410.25	414.00	-1.9	5,371	-0.04%
2022/04/13	6.2	402.82	3.1	404.04	410.00	3.1	5,405	0.06%
2022/04/12	9	395.40	5	396.40	398.00	4	5,451	0.07%
2022/04/11	9.1	391.38	28	394.36	390.50	-18.9	5,427	-0.35%
2022/04/08	7.5	403.86	0.2	402.50	403.00	7.3	5,410	0.14%
2022/04/07	10.2	405.13	6.7	404.90	400.00	3.5	5,404	0.06%
2022/04/06	18.2	416.59	7	415.43	415.00	11.2	5,325	0.21%
2022/04/01	34.2	427.49	0	425.50	427.50	34.2	5,285	0.65%
2022/03/31	0.2	429.50	0.5	428.02	426.50	-0.3	5,291	-0.01%
2022/03/30	15.6	424.60	3.3	425.76	424.50	12.3	5,314	0.23%
2022/03/29	6.7	421.41	4.4	420.70	420.50	2.3	5,349	0.04%
2022/03/28	4.1	422.77	2.2	422.05	425.00	1.9	5,374	0.04%
2022/03/25	44.5	437.89	5	436.60	435.50	39.5	5,413	0.73%
2022/03/24	11	434.80	240	432.84	434.50	-229	5,471	-4.19%	大賣/鉅額交易
2022/03/23	3.1	439.25	1.2	440.54	445.00	1.9	5,489	0.03%
2022/03/22	15.9	437.92	13.6	434.65	434.50	2.2	5,583	0.04%
2022/03/21	8.1	451.59	6	451.58	450.50	2.1	5,504	0.04%
2022/03/18	9.3	461.07	4	463.49	456.50	5.3	5,507	0.10%
2022/03/17	1.1	465.95	12	465.70	467.00	-10.9	5,512	-0.20%
2022/03/16	63.2	452.48	21.2	452.63	452.50	42	5,483	0.77%
2022/03/15	8.3	453.06	2.2	453.77	451.50	6.1	5,502	0.11%
2022/03/14	3.2	461.80	0.1	463.50	463.00	3	5,586	0.05%
2022/03/11	25.4	466.35	0	468.00	466.50	25.4	5,694	0.45%
2022/03/10	0.3	464.97	5.3	465.43	468.00	-5	5,762	-0.09%
2022/03/09	2.3	453.49	0	0.00	452.50	2.3	5,797	0.04%
2022/03/08	6.5	453.81	9.1	454.96	452.50	-2.6	5,879	-0.05%
2022/03/07	7.4	458.87	3.9	457.20	456.50	3.5	5,922	0.06%
2022/03/04	3.4	474.53	7.1	477.43	474.00	-3.7	5,955	-0.06%
2022/03/03	2.6	481.50	5	478.60	480.00	-2.4	6,025	-0.04%
2022/03/02	20.4	476.46	3.2	476.21	477.00	17.2	6,075	0.28%
2022/03/01	6.7	474.94	21.2	470.30	481.00	-14.4	6,089	-0.24%
2022/02/25	17.3	458.10	0.2	461.00	456.50	17.2	6,011	0.29%
2022/02/24	29.3	456.82	12	456.34	456.00	17.2	6,011	0.29%
2022/02/23	29	464.47	21.1	461.96	463.50	7.9	5,972	0.13%
2022/02/22	13.5	448.51	0.2	450.50	452.00	13.3	5,980	0.22%
2022/02/21	1.4	449.89	12.1	453.27	453.50	-10.7	6,063	-0.18%
2022/02/18	5.3	444.74	20	444.05	446.50	-14.7	6,256	-0.24%
2022/02/17	9	451.45	3.4	451.03	450.50	5.6	6,281	0.09%
2022/02/16	11.2	457.38	11.2	457.83	456.00	0	6,399	0.00%
2022/02/15	11.3	455.23	0	0.00	453.00	11.3	6,411	0.18%
2022/02/14	3.5	455.45	59	465.73	454.50	-55.5	6,404	-0.87%
2022/02/11	3.4	465.88	0	0.00	468.00	3.4	6,335	0.05%
2022/02/10	6.1	465.69	0.2	468.00	467.00	5.9	6,390	0.09%
2022/02/09	60.2	462.85	1.2	463.33	462.00	59	6,558	0.90%
2022/02/08	5.3	455.70	2	453.00	453.00	3.3	6,812	0.05%
2022/02/07	44.9	458.50	4	458.25	456.50	40.9	6,762	0.61%
2022/01/26	2.2	473.19	5.2	474.33	471.00	-2.9	6,701	-0.04%
2022/01/25	21.9	473.92	2.7	477.12	473.00	19.2	6,713	0.29%
2022/01/24	12.7	476.77	1.2	482.66	490.50	11.4	6,707	0.17%
2022/01/21	1.4	496.12	1.1	495.05	494.50	0.3	6,702	0.00%
2022/01/20	21	499.86	12.2	501.26	503.00	8.8	6,757	0.13%
2022/01/19	0.1	505.71	1	505.00	506.00	-0.9	6,751	-0.01%
2022/01/18	2.4	509.82	3.2	510.65	510.00	-0.8	6,770	-0.01%
2022/01/17	3.5	496.74	8	498.31	501.00	-4.5	6,745	-0.07%
2022/01/14	3.2	488.20	3.5	490.74	494.50	-0.3	6,769	0.00%
2022/01/13	3.8	498.45	0	0.00	498.00	3.8	6,819	0.06%
2022/01/12	1.5	507.47	1	502.00	508.00	0.5	6,826	0.01%
2022/01/11	2.1	513.97	0.2	513.00	508.00	1.9	6,833	0.03%
2022/01/10	3.4	508.70	1	507.02	510.00	2.4	6,836	0.04%
2022/01/07	3.6	512.37	4.5	508.24	507.00	-0.9	6,881	-0.01%
2022/01/06	0.3	513.40	0	515.00	517.00	0.2	6,871	0.00%
2022/01/05	0.6	519.87	12.7	520.87	520.00	-12.2	6,855	-0.18%
2022/01/04	7	533.55	21.8	533.24	532.00	-14.8	6,861	-0.22%
2022/01/03	70.3	534.54	1.3	542.02	538.00	69	6,850	1.01%
2021/12/30	1	539.91	4.3	537.11	539.00	-3.2	6,885	-0.05%
2021/12/29	0.1	533.97	1.2	533.83	534.00	-1.1	6,890	-0.02%
2021/12/28	2.2	536.44	51.5	532.72	537.00	-49.3	6,974	-0.71%
2021/12/27	0	0.00	8.4	531.05	531.00	-8.4	6,984	-0.12%
2021/12/24	20.8	536.32	5.1	530.91	530.00	15.7	7,028	0.22%
2021/12/23	3	532.00	15.8	536.40	538.00	-12.8	7,083	-0.18%
2021/12/22	0.2	531.98	14.3	532.55	532.00	-14.1	7,091	-0.20%
2021/12/21	3.2	529.36	5	531.60	535.00	-1.8	7,079	-0.03%
2021/12/20	2.1	518.90	1	522.00	528.00	1.1	7,042	0.02%
2021/12/17	2.1	526.54	1.7	529.63	531.00	0.4	6,993	0.01%
2021/12/16	7.3	521.98	8.3	526.94	534.00	-1	6,957	-0.01%
2021/12/15	4.8	502.02	5.3	506.79	512.00	-0.6	6,861	-0.01%
2021/12/14	39.5	511.11	7	510.43	502.00	32.5	6,853	0.47%
2021/12/13	3.4	521.26	38.5	523.77	520.00	-35.1	6,826	-0.51%
2021/12/10	18.8	506.10	2.3	510.39	508.00	16.5	6,780	0.24%
2021/12/09	17.1	511.99	23.5	512.87	512.00	-6.4	6,777	-0.09%
2021/12/08	18.2	517.84	17	518.74	519.00	1.2	6,749	0.02%
2021/12/07	53.9	512.68	4.5	512.18	513.00	49.4	6,743	0.73%
2021/12/06	7.3	503.50	9.3	501.76	505.00	-2	6,645	-0.03%
2021/12/03	13.3	491.65	25.4	493.66	493.00	-12.1	6,613	-0.18%
2021/12/02	8.1	486.24	13.2	488.82	486.00	-5.1	6,607	-0.08%
2021/12/01	10.5	478.54	3.3	477.55	482.50	7.3	6,655	0.11%
2021/11/30	3.4	473.23	1.1	472.09	465.50	2.3	6,584	0.03%
2021/11/29	4.3	469.83	6.2	461.58	470.00	-1.9	6,565	-0.03%
2021/11/26	3.7	466.19	6.5	466.40	462.50	-2.9	6,565	-0.04%
2021/11/25	2.2	474.10	1.6	474.37	473.00	0.7	6,561	0.01%
2021/11/24	3.5	484.46	5.8	482.32	480.50	-2.3	6,613	-0.03%
2021/11/23	63.4	484.56	5.6	486.26	485.50	57.8	6,719	0.86%
2021/11/22	4.4	485.49	10.1	489.71	489.50	-5.7	6,713	-0.09%
2021/11/19	17.9	490.46	46.1	489.97	483.00	-28.2	6,771	-0.42%
2021/11/18	10.1	493.77	15.1	497.63	493.50	-5	6,765	-0.07%
2021/11/17	45.4	490.73	22.3	485.69	490.50	23.1	6,684	0.35%
2021/11/16	18.8	470.37	6.2	471.67	470.00	12.6	6,504	0.19%
2021/11/15	47.9	467.90	12.6	468.10	470.00	35.3	6,512	0.54%
2021/11/12	4.1	450.63	8.1	450.87	451.50	-4	6,464	-0.06%
2021/11/11	8.2	443.79	4.4	442.61	443.00	3.7	6,474	0.06%
2021/11/10	1.1	452.26	6.3	452.37	452.00	-5.2	6,501	-0.08%
2021/11/09	4.1	459.69	11.4	455.78	461.00	-7.2	6,504	-0.11%
2021/11/08	28.8	457.56	32	457.40	456.50	-3.2	6,417	-0.05%
2021/11/05	35.8	425.07	65.5	425.73	448.00	-29.7	6,269	-0.47%
2021/11/04	22.4	410.96	1.2	413.13	407.50	21.2	6,019	0.35%
2021/11/03	13.1	412.98	2.1	413.33	413.50	11	6,107	0.18%
2021/11/02	7.2	408.10	16.3	407.50	405.50	-9.1	6,248	-0.15%
2021/11/01	7	420.50	10	422.15	418.50	-3	6,405	-0.05%
2021/10/29	1	415.00	4.3	418.93	415.50	-3.3	6,517	-0.05%
2021/10/28	43.2	416.09	1.5	416.13	410.50	41.7	6,619	0.63%
2021/10/27	3.1	408.06	2.1	408.76	408.50	1	6,991	0.01%
2021/10/26	0.2	409.40	1	412.50	409.00	-0.8	7,147	-0.01%
2021/10/25	3.6	400.93	4.2	399.67	400.00	-0.6	7,252	-0.01%
2021/10/22	554.1	402.93	2	401.25	405.00	552.1	7,469	7.39%	大買/鉅額交易
2021/10/21	5	401.52	9.1	402.79	395.50	-4.1	7,730	-0.05%
2021/10/20	4.2	400.22	13	401.69	399.00	-8.8	7,680	-0.11%
2021/10/19	3	396.67	7.5	398.19	401.00	-4.5	7,711	-0.06%
2021/10/18	5	388.30	8.1	389.94	387.00	-3.1	7,840	-0.04%
2021/10/15	3.1	385.48	71	385.93	390.50	-67.9	7,897	-0.86%
2021/10/14	4.1	370.78	4	373.25	372.00	0.1	7,975	0.00%
2021/10/13	32.1	371.37	1.3	372.52	371.50	30.8	7,962	0.39%
2021/10/12	5.1	376.58	4.4	384.04	372.00	0.7	7,957	0.01%
2021/10/08	4.2	393.91	2	389.00	389.00	2.2	7,923	0.03%
2021/10/07	2.3	403.01	5	401.30	396.00	-2.7	7,985	-0.03%
2021/10/06	400.1	394.22	1	391.50	391.00	399.1	8,021	4.98%	大買/鉅額交易
2021/10/05	15.1	395.00	12.7	394.26	397.50	2.4	8,052	0.03%
2021/10/04	0.4	400.75	1.7	399.79	399.50	-1.3	8,091	-0.02%
2021/10/01	1	411.43	6.2	410.81	404.50	-5.2	8,143	-0.06%
2021/09/30	4.2	403.96	16.7	406.44	410.00	-12.5	8,201	-0.15%
2021/09/29	23.2	413.04	22.4	410.67	406.50	0.8	8,156	0.01%
2021/09/28	9.1	426.94	4	426.38	424.00	5.1	8,167	0.06%
2021/09/27	5.1	431.21	10.4	431.10	434.50	-5.3	8,188	-0.06%
2021/09/24	6.1	428.42	2	430.00	426.00	4.1	8,194	0.05%
2021/09/23	5.3	428.60	9	433.56	426.50	-3.7	8,292	-0.04%
2021/09/22	7.3	419.37	11.7	417.75	422.00	-4.3	8,256	-0.05%
2021/09/17	0.1	430.10	5	434.99	428.50	-4.9	8,250	-0.06%
2021/09/16	11.4	429.18	106	427.83	429.00	-94.6	8,262	-1.15%	大賣/
2021/09/15	74.1	432.09	5.1	431.33	431.00	69.1	8,270	0.84%
2021/09/14	8.2	441.73	26	440.90	440.00	-17.8	8,313	-0.21%
2021/09/13	10.3	446.23	1.1	445.64	444.00	9.2	8,440	0.11%
2021/09/10	12.2	450.06	17.1	450.23	454.00	-4.9	8,564	-0.06%
2021/09/09	6.5	429.23	3.3	431.81	433.50	3.3	8,524	0.04%
2021/09/08	2.4	430.20	4.7	428.57	425.50	-2.3	8,548	-0.03%
2021/09/07	9	434.68	1	439.00	431.00	8	8,551	0.09%
2021/09/06	48.6	435.16	42.4	434.88	430.00	6.2	8,563	0.07%
2021/09/03	2.5	459.34	5	459.20	456.50	-2.6	8,474	-0.03%
2021/09/02	20.7	461.58	39	461.33	456.50	-18.3	8,524	-0.21%
2021/09/01	5.5	455.36	22.3	459.03	463.00	-16.8	8,498	-0.20%
2021/08/31	13.5	447.96	40.5	450.26	449.00	-27	8,511	-0.32%
2021/08/30	13.2	448.31	12	450.77	454.50	1.2	8,527	0.01%
2021/08/27	41	448.77	1.1	447.25	446.00	39.9	8,455	0.47%
2021/08/26	11.1	463.53	6.1	462.39	459.50	5	8,428	0.06%
2021/08/25	5.5	459.19	4.3	460.80	469.00	1.2	8,509	0.01%
2021/08/24	5.2	466.43	8.1	465.16	461.00	-2.9	8,589	-0.03%
2021/08/23	2.3	478.94	2	481.57	480.50	0.3	8,648	0.00%
2021/08/20	7	473.85	4.1	473.96	470.00	2.9	8,754	0.03%
2021/08/19	9.7	483.20	15.2	484.14	470.50	-5.5	8,799	-0.06%
2021/08/18	30.8	477.58	24.2	473.93	491.50	6.6	8,768	0.08%
2021/08/17	8.6	486.93	7.8	479.19	474.00	0.8	8,818	0.01%
2021/08/16	5.2	508.01	6.4	503.54	506.00	-1.2	8,868	-0.01%
2021/08/13	6.3	521.23	11.4	520.11	509.00	-5.1	8,974	-0.06%
2021/08/12	7.3	527.38	9.5	528.10	527.00	-2.2	9,230	-0.02%
2021/08/11	13.6	523.92	18.5	521.30	519.00	-4.9	9,479	-0.05%
2021/08/10	14.3	533.91	19.3	531.84	531.00	-4.9	9,704	-0.05%
2021/08/09	14.3	546.24	54.7	544.47	538.00	-40.4	9,807	-0.41%
2021/08/06	32	564.49	42.2	562.19	560.00	-10.2	9,918	-0.10%
2021/08/05	54.7	574.54	20.7	571.94	570.00	34	10,046	0.34%
2021/08/04	83.4	551.01	16.3	554.55	562.00	67.1	10,340	0.65%
2021/08/03	32.6	546.26	69.8	546.58	545.00	-37.3	10,581	-0.35%
2021/08/02	141.2	543.12	50	545.34	541.00	91.2	10,617	0.86%	大買/
2021/07/30	33.5	516.44	16.4	516.77	511.00	17.1	10,454	0.16%
2021/07/29	20.5	501.72	19.1	497.08	503.00	1.4	10,501	0.01%
2021/07/28	4.8	490.87	35.7	516.95	490.00	-30.9	10,571	-0.29%
2021/07/27	63.6	519.73	49.8	522.13	522.00	13.8	10,575	0.13%
2021/07/26	103	492.02	1.6	493.55	492.00	101.4	10,462	0.97%	大買/鉅額交易
2021/07/23	8.3	496.93	7	490.58	489.00	1.3	10,540	0.01%
2021/07/22	3.1	496.73	9.6	499.39	497.50	-6.5	10,644	-0.06%
2021/07/21	5.3	481.19	4.6	480.57	478.50	0.7	10,762	0.01%
2021/07/20	16.2	488.02	95.2	482.27	483.00	-79	10,750	-0.74%
2021/07/19	1.1	501.10	4.6	501.65	503.00	-3.6	10,706	-0.03%
2021/07/16	1.1	495.89	1.1	499.21	499.50	0	10,778	0.00%
2021/07/15	4.1	497.38	7.1	496.42	499.50	-3.1	10,800	-0.03%
2021/07/14	10.7	492.52	7	493.43	490.50	3.7	10,810	0.03%
2021/07/13	3.9	501.62	5.5	504.09	495.00	-1.6	10,795	-0.01%
2021/07/12	3.2	498.25	2.1	499.99	500.00	1	10,833	0.01%
2021/07/09	10.4	495.29	12.1	492.67	492.50	-1.7	10,892	-0.02%
2021/07/08	4.2	504.25	4.1	504.49	506.00	0.1	10,942	0.00%
2021/07/07	19.3	499.74	17	493.95	494.00	2.3	11,025	0.02%
2021/07/06	14.4	504.04	9.4	507.56	500.00	5.1	11,126	0.05%
2021/07/05	2.2	503.55	7.3	504.58	504.00	-5.1	11,230	-0.05%
2021/07/02	4.1	494.67	5	494.61	493.50	-1	11,304	-0.01%
2021/07/01	2	502.25	11.9	499.14	503.00	-9.9	11,352	-0.09%
2021/06/30	24.3	505.28	44	502.18	499.00	-19.7	11,458	-0.17%
2021/06/29	7.1	490.80	5.2	489.77	487.50	1.9	11,416	0.02%
2021/06/28	8.3	485.42	8.4	487.01	496.50	-0.1	11,592	0.00%
2021/06/25	16.1	494.49	32.2	491.74	489.00	-16.1	11,660	-0.14%
2021/06/24	10.3	494.53	79.5	496.33	497.00	-69.2	11,770	-0.59%
2021/06/23	3.2	487.69	2.1	488.67	490.00	1.1	11,964	0.01%
2021/06/22	10.6	476.50	17.6	477.01	476.50	-7	11,986	-0.06%
2021/06/21	23.8	486.97	21.3	484.56	483.00	2.5	11,884	0.02%
2021/06/18	13.3	508.84	5.1	511.23	503.00	8.2	11,837	0.07%
2021/06/17	10.3	506.88	6.8	506.12	509.00	3.5	11,945	0.03%
2021/06/16	10.3	511.82	3.1	515.52	510.00	7.2	12,163	0.06%
2021/06/15	3.2	517.01	10.7	519.49	522.00	-7.6	12,412	-0.06%
2021/06/11	142.3	513.26	312	513.05	506.00	-169.7	12,480	-1.36%	大買/大賣/鉅額交易
2021/06/10	31.1	522.12	9.3	519.62	515.00	21.8	12,775	0.17%
2021/06/09	11.2	516.94	16.4	515.61	513.00	-5.2	12,879	-0.04%
2021/06/08	68.5	514.94	15.7	515.87	512.00	52.8	12,963	0.41%
2021/06/07	15.5	504.08	15	509.54	519.00	0.5	13,015	0.00%
2021/06/04	15	498.13	41.2	496.09	500.00	-26.2	12,988	-0.20%
2021/06/03	27.4	499.32	9	500.67	505.00	18.4	13,118	0.14%
2021/06/02	34	506.55	56.3	507.68	498.00	-22.3	13,156	-0.17%
2021/06/01	94.7	533.53	66.1	533.71	516.00	28.6	13,140	0.22%
2021/05/31	11.7	529.31	44.4	521.30	534.00	-32.7	13,110	-0.25%
2021/05/28	56.1	507.71	19.5	509.78	505.00	36.6	13,029	0.28%
2021/05/27	7.2	488.93	10	492.35	495.50	-2.8	13,029	-0.02%
2021/05/26	7.2	486.47	6	489.67	487.00	1.2	13,120	0.01%
2021/05/25	60.9	500.19	14.5	502.14	491.00	46.4	13,186	0.35%
2021/05/24	36.1	480.68	35.2	483.80	487.50	0.8	13,083	0.01%
2021/05/21	16.1	469.57	277.3	465.25	470.50	-261.2	13,071	-2.00%	大賣/鉅額交易
2021/05/20	59.2	470.37	151.2	473.84	460.00	-92	12,992	-0.71%	大賣/
2021/05/19	48.4	502.52	21	498.29	494.50	27.4	12,856	0.21%
2021/05/18	25.5	498.13	24.5	502.23	513.00	0.9	12,796	0.01%
2021/05/17	14.5	478.11	21	473.52	466.50	-6.5	12,699	-0.05%
2021/05/14	16.3	492.60	17.1	497.60	480.00	-0.8	12,559	-0.01%
2021/05/13	30.8	490.64	11.3	490.17	479.00	19.5	12,427	0.16%
2021/05/12	24.1	485.68	25.5	481.12	491.50	-1.4	12,219	-0.01%
2021/05/11	47.3	502.10	56.2	499.60	491.00	-8.9	11,808	-0.08%
2021/05/10	26.2	562.64	430.2	563.50	545.00	-404	11,473	-3.52%	大賣/鉅額交易
2021/05/07	235.6	578.68	28.4	575.49	578.00	207.2	11,350	1.83%	大買/鉅額交易
2021/05/06	21.5	541.36	14	542.00	553.00	7.5	11,133	0.07%
2021/05/05	29.6	555.19	31.4	563.28	533.00	-1.8	11,011	-0.02%
2021/05/04	31.1	570.62	147.5	567.95	581.00	-116.4	10,953	-1.06%	大賣/鉅額交易
2021/05/03	30.4	593.99	55.3	591.61	588.00	-24.9	10,777	-0.23%
2021/04/29	25.3	625.35	20.3	626.03	624.00	5	10,674	0.05%
2021/04/28	27.3	631.63	18.2	634.71	624.00	9.2	10,596	0.09%
2021/04/27	48.3	635.83	17.6	636.84	620.00	30.7	10,513	0.29%
2021/04/26	47.2	617.94	35.2	617.63	616.00	12	10,288	0.12%
2021/04/23	32.9	604.05	20.9	603.68	614.00	12	10,238	0.12%
2021/04/22	161.3	594.62	17.5	592.65	588.00	143.8	10,260	1.40%	大買/鉅額交易
2021/04/21	5.4	596.39	37.2	591.39	589.00	-31.7	10,201	-0.31%
2021/04/20	16.1	598.17	7	597.29	596.00	9.1	10,201	0.09%
2021/04/19	11.6	596.42	46.2	597.73	592.00	-34.6	10,213	-0.34%
2021/04/16	21.2	622.80	63.4	615.43	611.00	-42.2	10,166	-0.42%
2021/04/15	16.5	603.87	31.3	606.32	610.00	-14.8	10,099	-0.15%
2021/04/14	130.4	579.84	126.8	580.38	591.00	3.6	10,081	0.04%	大買/大賣/
2021/04/13	132.4	595.78	232.3	592.21	586.00	-99.8	10,108	-0.99%	大買/大賣/
2021/04/12	38.3	595.31	95.5	596.60	585.00	-57.2	9,978	-0.57%
2021/04/09	9.8	620.38	27.1	619.12	611.00	-17.3	9,818	-0.18%
2021/04/08	119.6	624.93	8.7	622.16	629.00	110.9	9,746	1.14%	大買/鉅額交易
2021/04/07	3.8	598.90	1.5	611.91	619.00	2.3	9,591	0.02%
2021/04/06	53.1	597.35	14.4	596.51	602.00	38.6	9,500	0.41%
2021/04/01	19.3	577.90	9	580.00	570.00	10.3	9,393	0.11%
2021/03/31	62.1	586.98	21.8	584.33	575.00	40.4	9,445	0.43%
2021/03/30	6	563.34	14.4	570.00	572.00	-8.4	9,340	-0.09%
2021/03/29	51.8	564.58	21.4	567.39	560.00	30.5	9,294	0.33%
2021/03/26	42.2	560.91	239.9	560.00	569.00	-197.7	9,184	-2.15%	大賣/鉅額交易
2021/03/25	16.4	531.09	107.4	527.95	536.00	-91	9,009	-1.01%	大賣/
2021/03/24	19.1	528.16	26	529.31	528.00	-7	8,985	-0.08%
2021/03/23	40.6	531.49	122.1	531.00	533.00	-81.5	9,016	-0.90%	大賣/
2021/03/22	190.5	533.18	37.6	527.51	527.00	152.8	8,942	1.71%	大買/鉅額交易
2021/03/19	84.6	541.88	125.2	534.52	542.00	-40.6	8,794	-0.46%	大賣/
2021/03/18	216.7	530.56	35.3	531.40	539.00	181.5	8,560	2.12%	大買/鉅額交易
2021/03/17	73.4	511.72	250.6	503.62	508.00	-177.2	8,305	-2.13%	大賣/鉅額交易
2021/03/16	153.7	510.06	36.5	515.03	497.50	117.2	8,198	1.43%	大買/鉅額交易
2021/03/15	94.1	497.58	65.6	496.35	496.50	28.5	7,919	0.36%
2021/03/12	54.5	491.79	69.1	495.76	487.00	-14.5	7,827	-0.19%
2021/03/11	83.1	491.55	27.1	490.24	499.00	55.9	7,796	0.72%
2021/03/10	66.1	483.86	83.9	482.64	477.00	-17.7	7,695	-0.23%
2021/03/09	101.3	476.69	71.1	483.56	473.50	30.2	7,684	0.39%	大買/
2021/03/08	78.1	483.18	27.3	485.71	481.00	50.9	7,593	0.67%
2021/03/05	31.3	464.44	49	465.44	469.50	-17.7	7,471	-0.24%
2021/03/04	71.8	477.43	81.2	476.53	477.00	-9.3	7,434	-0.13%
2021/03/03	31.3	490.97	18.2	490.16	494.00	13.1	7,315	0.18%
2021/03/02	137.4	503.25	30.2	501.70	493.50	107.2	7,250	1.48%	大買/鉅額交易
2021/02/26	37.6	480.17	15.3	477.59	474.00	22.3	7,151	0.31%
2021/02/25	11.9	503.51	11.1	507.22	499.00	0.8	6,994	0.01%
2021/02/24	29.3	516.29	3	511.67	506.00	26.3	6,873	0.38%
2021/02/23	57.3	512.15	33	511.78	513.00	24.3	6,809	0.36%
2021/02/22	9.6	528.04	19.4	527.28	531.00	-9.8	6,735	-0.14%
2021/02/19	18.2	533.55	10.1	533.31	528.00	8.1	6,759	0.12%
2021/02/18	22.8	537.14	10.1	533.42	544.00	12.7	6,624	0.19%
2021/02/17	35.1	525.63	26.1	523.85	526.00	9	6,448	0.14%
2021/02/05	11	474.73	8.8	478.31	479.00	2.3	6,252	0.04%
2021/02/04	23.1	437.08	18.1	435.50	435.50	5.1	6,222	0.08%
2021/02/03	13.2	424.46	30.2	427.48	430.50	-17	6,237	-0.27%
2021/02/02	12.1	420.86	83.4	421.64	423.50	-71.3	6,274	-1.14%
2021/02/01	16.2	402.44	32	395.72	408.50	-15.8	6,444	-0.25%
2021/01/29	4.2	400.36	12	401.46	394.00	-7.9	6,419	-0.12%
2021/01/28	12.2	400.79	67	403.80	401.00	-54.8	6,396	-0.86%
2021/01/27	29.1	410.23	28	414.09	414.00	1	6,374	0.02%
2021/01/26	64.3	427.70	38	414.18	408.00	26.3	6,333	0.41%
2021/01/25	96.4	415.63	22	414.55	417.50	74.4	6,241	1.19%
2021/01/22	22.1	426.11	10.5	427.60	423.00	11.6	6,201	0.19%
2021/01/21	12	411.88	4	410.50	408.50	8	6,126	0.13%
2021/01/20	14.2	402.00	27	402.02	401.00	-12.9	6,108	-0.21%
2021/01/19	8.1	405.48	13	411.50	410.00	-4.9	6,003	-0.08%
2021/01/18	15	392.90	330	392.13	395.00	-315	5,933	-5.31%	大賣/鉅額交易
2021/01/15	71.1	405.86	14	402.82	400.00	57.1	5,892	0.97%
2021/01/14	18	394.72	4	393.51	393.00	14	5,791	0.24%
2021/01/13	34	398.57	11.5	399.72	403.00	22.5	5,771	0.39%
2021/01/12	16.2	388.07	17	389.44	383.00	-0.8	5,744	-0.01%
2021/01/11	8	382.19	33.1	384.03	387.50	-25.1	5,682	-0.44%
2021/01/08	13	384.88	13	382.42	384.00	0	5,679	0.00%
2021/01/07	22.4	376.62	9	377.50	378.00	13.4	5,712	0.23%
2021/01/06	209.1	382.48	126.4	381.52	384.00	82.7	5,650	1.46%	大買/大賣/
2021/01/05	48.6	357.26	15	358.60	359.50	33.6	5,487	0.61%
2021/01/04	22	361.73	18	363.97	363.50	4	5,522	0.07%
2020/12/31	12	369.54	13.5	370.61	369.00	-1.5	5,616	-0.03%
2020/12/30	4	352.50	7	352.86	357.00	-3	5,643	-0.05%
2020/12/29	4	351.75	2.3	352.33	352.50	1.7	5,701	0.03%
2020/12/28	13.3	347.65	13	348.73	348.50	0.3	5,737	0.01%
2020/12/25	69.3	353.54	35.2	353.80	351.50	34.1	5,721	0.60%
2020/12/24	54	334.77	4.2	335.11	333.00	49.8	5,648	0.88%
2020/12/23	24	320.00	5.3	323.76	325.00	18.8	5,613	0.33%
2020/12/22	2	321.00	41.4	322.37	318.00	-39.4	5,606	-0.70%
2020/12/21	3.3	324.62	4	325.13	324.50	-0.7	5,571	-0.01%
2020/12/18	16	322.97	7.6	323.26	323.00	8.4	5,536	0.15%
2020/12/17	17.2	324.54	54	322.38	323.00	-36.8	5,556	-0.66%
2020/12/16	26	316.42	103	315.02	314.00	-77	5,490	-1.40%	大賣/
2020/12/15	7.1	312.36	20	312.70	312.50	-12.9	5,469	-0.24%
2020/12/14	9	319.11	4	319.63	318.00	5	5,488	0.09%
2020/12/11	7.1	313.92	9	312.44	315.50	-1.9	5,518	-0.03%
2020/12/10	22.1	320.06	7	319.43	317.50	15.1	5,480	0.28%
2020/12/09	7.2	322.33	7	320.29	321.50	0.2	5,498	0.00%
2020/12/08	1.1	308.77	6	310.93	316.50	-4.9	5,448	-0.09%
2020/12/07	9	310.99	4	304.13	306.00	5	5,425	0.09%
2020/12/04	2	311.50	3	313.33	315.00	-1	5,385	-0.02%
2020/12/03	6	309.50	7	311.71	312.50	-1	5,377	-0.02%
2020/12/02	6	308.42	2	307.50	308.00	4	5,332	0.08%
2020/12/01	1	302.00	2	303.75	303.00	-1	5,326	-0.02%
2020/11/30	3	302.67	2	304.00	299.00	1	5,376	0.02%
2020/11/27	6	299.58	8	301.06	304.00	-2	5,370	-0.04%
2020/11/26	1	293.50	72	294.42	297.00	-71	5,403	-1.31%
2020/11/25	10	295.05	6	294.00	293.00	4	5,505	0.07%
2020/11/24	3	298.50	15.1	301.75	298.50	-12.1	5,514	-0.22%
2020/11/23	1	303.00	8	304.00	304.00	-7	5,615	-0.12%
2020/11/20	0	0.00	1	301.50	301.50	-1	5,730	-0.02%
2020/11/19	27	298.91	27	299.41	297.50	0	5,720	0.00%
2020/11/18	43.3	299.37	36	299.33	300.00	7.3	5,669	0.13%
2020/11/17	12	293.25	13	292.92	291.00	-1	5,597	-0.02%
2020/11/16	6	289.75	14	289.71	291.00	-8	5,652	-0.14%
2020/11/13	19	288.84	5	288.10	291.50	14	5,713	0.25%
2020/11/12	5	285.10	6	286.75	286.00	-1	5,918	-0.02%
2020/11/11	7	285.57	7	290.36	286.00	0	5,897	0.00%
2020/11/10	7	291.57	60.1	293.54	291.50	-53.1	5,843	-0.91%
2020/11/09	142	293.89	37	294.16	293.00	105	5,739	1.83%	大買/鉅額交易
2020/11/06	53.1	273.81	16	273.34	273.00	37.1	5,573	0.67%
2020/11/05	16	272.28	15	271.10	270.00	1	5,595	0.02%
2020/11/04	29.1	270.07	11	267.23	273.00	18.1	5,648	0.32%
2020/11/03	2	262.75	0	0.00	263.50	2	5,867	0.03%
2020/11/02	1	263.00	0	0.00	264.00	1	6,006	0.02%
2020/10/29	1	270.50	4	273.63	274.50	-3	6,071	-0.05%
2020/10/28	2	276.00	2	278.75	278.50	0	6,153	0.00%
2020/10/27	1	277.00	0	0.00	278.00	1	6,410	0.02%
2020/10/26	0	0.00	4	279.88	278.50	-4	6,435	-0.06%
2020/10/23	0	0.00	2	278.75	279.00	-2	6,498	-0.03%
2020/10/22	3	278.50	3	279.83	277.00	0	6,621	0.00%
2020/10/21	10	282.60	8	284.00	281.50	2	6,635	0.03%
2020/10/20	0	0.00	9	280.00	282.00	-9	6,671	-0.13%
2020/10/19	1	279.00	0	0.00	277.00	1	6,713	0.01%
2020/10/16	0.1	277.50	10	277.20	278.50	-9.9	6,855	-0.14%
2020/10/15	30.1	281.86	4.1	284.61	279.50	26	6,884	0.38%
2020/10/14	6	280.25	17	279.06	280.50	-11	6,814	-0.16%
2020/10/13	3	282.17	23.1	281.05	281.50	-20.1	6,789	-0.30%
2020/10/12	2	283.50	15	284.43	285.00	-13	6,811	-0.19%
2020/10/08	29	281.33	116	281.38	282.00	-87	6,819	-1.28%	大賣/
2020/10/07	44	276.60	11	274.91	277.00	33	6,737	0.49%
2020/10/06	2.2	267.68	6	268.33	269.50	-3.8	6,754	-0.06%
2020/10/05	3	262.83	1	260.00	260.00	2	6,794	0.03%
2020/09/30	3	266.00	0	0.00	265.50	3	6,932	0.04%
2020/09/29	148	263.84	11	263.27	264.00	137	6,999	1.96%	大買/鉅額交易
2020/09/28	2	258.50	12	254.04	258.50	-10	7,140	-0.14%
2020/09/25	15	253.07	23	247.02	243.50	-8	7,269	-0.11%
2020/09/24	0	0.00	6	257.92	258.00	-6	7,388	-0.08%
2020/09/23	20	257.05	8	256.63	259.50	12	7,392	0.16%
2020/09/22	18	257.92	9	257.56	259.00	9	7,408	0.12%
2020/09/21	5	254.20	17	253.09	253.00	-12	7,339	-0.16%
2020/09/18	1.1	255.27	5	256.50	257.00	-3.9	7,343	-0.05%
2020/09/17	1	254.00	12	255.00	253.00	-11	7,362	-0.15%
2020/09/16	9	255.83	7.1	256.93	255.50	1.9	7,362	0.03%
2020/09/15	16	250.22	0	0.00	252.00	16	7,385	0.22%
2020/09/14	17	249.71	2.5	247.30	250.50	14.5	7,508	0.19%
2020/09/11	5.1	242.55	16	242.53	243.50	-10.9	7,481	-0.15%
2020/09/10	5.1	242.62	3	243.33	243.50	2.1	7,489	0.03%
2020/09/09	2.3	237.00	27	235.24	237.50	-24.8	7,410	-0.33%
2020/09/08	3.2	242.72	1	242.00	242.00	2.2	7,354	0.03%
2020/09/07	1	241.00	1	244.50	241.00	0	7,331	0.00%
2020/09/04	1	246.00	70	246.75	243.00	-69	7,321	-0.94%
2020/09/03	2	250.04	55	250.66	251.00	-53	7,287	-0.73%
2020/09/02	20	251.35	10	250.85	249.50	10	7,209	0.14%
2020/09/01	13	240.63	18	244.17	246.50	-5	7,144	-0.07%
2020/08/31	52	251.38	2	253.75	240.00	50	7,081	0.71%
2020/08/28	13	248.19	199	246.65	248.00	-186	6,985	-2.66%	大賣/鉅額交易
2020/08/27	3	247.00	176	249.77	248.00	-173	6,947	-2.49%	大賣/鉅額交易
2020/08/26	5	251.60	4	252.25	254.00	1	6,825	0.01%
2020/08/25	18	262.00	2	265.00	262.00	16	6,721	0.24%
2020/08/24	2	263.50	11	262.86	264.00	-9	6,725	-0.13%
2020/08/21	2	266.25	12	264.79	263.00	-10	6,726	-0.15%
2020/08/20	48	260.44	93	258.74	256.00	-45	6,685	-0.67%
2020/08/19	2	262.50	16	267.84	268.50	-14	6,647	-0.21%
2020/08/18	21	268.24	3	271.83	265.50	18	6,544	0.28%
2020/08/17	22	283.45	2	285.50	289.00	20	6,336	0.32%
2020/08/14	96	281.61	25	279.48	285.00	71	6,374	1.11%
2020/08/13	5	284.70	41	282.82	284.50	-36	6,352	-0.57%
2020/08/12	22	282.07	60	283.33	282.00	-38	6,396	-0.59%
2020/08/11	162	289.94	7	288.21	289.50	155	6,451	2.40%	大買/鉅額交易
2020/08/10	24	290.92	22	290.27	287.00	2	6,384	0.03%
2020/08/07	56	302.59	55	299.75	294.00	1	6,362	0.02%
2020/08/06	68.5	315.87	22	313.30	316.00	46.5	6,177	0.75%
2020/08/05	31	302.23	6	301.25	303.50	25	6,036	0.41%
2020/08/04	2	295.75	2	295.50	297.50	0	5,963	0.00%
2020/08/03	108	294.17	4	292.00	296.00	104	5,954	1.75%	大買/鉅額交易
2020/07/31	75.1	291.70	50	295.45	290.00	25.1	6,052	0.41%
2020/07/30	0	0.00	6	278.17	279.50	-6	5,896	-0.10%
2020/07/29	27	275.41	12	276.33	277.50	15	5,945	0.25%
2020/07/28	7	282.57	77	276.48	269.50	-70	5,960	-1.17%
2020/07/27	11	277.50	39	273.87	277.00	-28	5,905	-0.47%
2020/07/24	12	274.17	36	278.39	271.50	-24	5,975	-0.40%
2020/07/23	8	278.25	19	277.87	281.50	-11	5,979	-0.18%
2020/07/22	99	276.04	12	275.38	279.50	87	5,973	1.46%
2020/07/21	16	264.94	4	265.25	265.50	12	5,848	0.21%
2020/07/20	2	262.50	7	261.43	260.00	-5	5,827	-0.09%
2020/07/17	8	261.75	7	263.14	262.00	1	5,858	0.02%
2020/07/16	7	263.36	23	264.87	263.50	-16	5,883	-0.27%
2020/07/15	4	265.88	283	263.07	262.50	-279	5,846	-4.77%	大賣/鉅額交易
2020/07/14	10	269.90	8	270.50	267.00	2	5,852	0.03%
2020/07/13	11	275.82	90	273.34	271.50	-79	5,832	-1.35%
2020/07/10	19	287.74	11	284.82	285.50	8	5,772	0.14%
2020/07/09	32	286.97	29	283.38	284.50	3	5,709	0.05%
2020/07/08	9	267.83	13	268.08	268.00	-4	5,546	-0.07%
2020/07/07	47	267.05	8	266.44	265.00	39	5,458	0.71%
2020/07/06	88	276.99	52	277.53	281.50	36	5,300	0.68%
2020/07/03	109	248.48	8	251.63	260.50	101	5,177	1.95%	大買/鉅額交易
2020/07/02	53	236.35	4	237.00	237.00	49	5,054	0.97%
2020/07/01	22	233.59	4	233.88	234.50	18	5,085	0.35%
2020/06/30	3	230.17	2.2	229.77	228.00	0.8	5,055	0.02%
2020/06/29	12	226.29	14	226.75	227.50	-2	5,065	-0.04%
2020/06/24	2	228.75	105	229.82	228.00	-103	5,051	-2.04%	大賣/鉅額交易
2020/06/23	22	227.00	4	228.00	228.00	18	5,081	0.35%
2020/06/22	27	225.89	9	226.72	224.00	18	5,082	0.35%
2020/06/19	7	224.00	4	219.88	222.00	3	5,083	0.06%
2020/06/18	0	0.00	10	215.00	215.50	-10	5,053	-0.20%
2020/06/17	3	214.67	103	214.23	214.00	-100	5,120	-1.95%	大賣/
2020/06/16	0	0.00	101	214.49	215.00	-101	5,293	-1.91%	大賣/鉅額交易
2020/06/15	12	212.13	2	213.75	211.00	10	5,451	0.18%
2020/06/12	3	211.33	22	211.66	213.50	-19	5,499	-0.35%
2020/06/11	1	216.50	3	215.50	213.50	-2	5,568	-0.04%
2020/06/10	2	214.50	4	215.13	214.00	-2	5,609	-0.04%
2020/06/09	1	216.50	2	216.50	217.00	-1	5,690	-0.02%
2020/06/08	7	216.86	21	216.69	217.50	-14	5,802	-0.24%
2020/06/05	102	215.94	1	213.50	215.00	101	5,800	1.74%	大買/鉅額交易
2020/06/04	2	215.00	3	214.83	216.00	-1	5,849	-0.02%
2020/06/03	101	213.83	3	214.00	213.00	98	5,868	1.67%	大買/
2020/06/02	4	210.13	9	210.89	210.50	-5	5,861	-0.09%
2020/06/01	17	210.59	8	210.56	208.50	9	5,875	0.15%
2020/05/29	12	207.79	1	208.00	205.00	11	5,871	0.19%
2020/05/28	15	207.50	0	0.00	208.00	15	5,868	0.26%
2020/05/27	2	208.75	0	0.00	207.00	2	5,929	0.03%
2020/05/26	55	207.82	6	206.50	208.00	49	6,004	0.82%
2020/05/25	251	199.86	3	199.00	202.50	248	5,987	4.14%	大買/鉅額交易
2020/05/22	52	199.88	6	199.50	198.50	46	5,999	0.77%
2020/05/21	257	202.03	5	201.80	203.50	252	6,010	4.19%	大買/鉅額交易
2020/05/20	105	198.18	3	199.33	198.00	102	6,092	1.67%	大買/鉅額交易
2020/05/19	2	198.25	5	198.50	197.00	-3	6,166	-0.05%
2020/05/18	15	196.83	3	196.17	195.00	12	6,124	0.20%
2020/05/15	4.2	202.33	3	205.00	204.00	1.2	6,014	0.02%
2020/05/14	4	207.25	3	207.33	203.50	1	6,020	0.02%
2020/05/13	11	208.32	9	207.78	210.00	2	5,997	0.03%
2020/05/12	3	206.50	12	206.08	204.00	-9	5,938	-0.15%
2020/05/11	4	204.13	1	207.00	204.00	3	6,018	0.05%
2020/05/08	25	204.80	1	206.00	203.50	24	6,061	0.40%
2020/05/07	36	203.28	3	206.00	200.00	33	6,066	0.54%
2020/05/06	1	194.50	3	194.33	195.50	-2	5,926	-0.03%
2020/05/05	2	188.25	2	190.50	189.00	0	5,838	0.00%
2020/05/04	11	182.91	1	182.00	187.00	10	5,822	0.17%
2020/04/30	1	186.50	4	186.25	186.50	-3	5,781	-0.05%
2020/04/29	36	182.92	4	182.00	183.50	32	5,798	0.55%
2020/04/28	8	175.81	33	176.50	179.50	-25	5,749	-0.43%
2020/04/27	6	177.50	2	178.00	178.00	4	5,808	0.07%
2020/04/23	1	178.00	30	177.03	178.50	-29	5,733	-0.51%
2020/04/22	1	173.00	1	174.00	177.00	0	5,784	0.00%
2020/04/21	6	181.25	4	181.00	179.00	2	5,812	0.03%
2020/04/20	4	183.13	4	183.75	183.00	0	5,867	0.00%
2020/04/17	27	185.59	0	0.00	185.00	27	5,968	0.45%
2020/04/16	2	183.50	1	183.50	183.00	1	5,929	0.02%
2020/04/15	11	185.55	0	0.00	186.00	11	6,016	0.18%
2020/04/14	3	185.00	1	184.00	185.50	2	6,067	0.03%
2020/04/13	2	181.25	4	182.00	181.00	-2	6,147	-0.03%
2020/04/10	2	185.50	2	186.50	185.00	0	6,216	0.00%
2020/04/09	11	186.55	3	187.33	187.00	8	6,343	0.13%
2020/04/08	5	185.10	4	188.00	184.50	1	6,328	0.02%
2020/04/07	3	187.50	3	186.83	184.00	0	6,281	0.00%
2020/04/06	3	179.83	2	183.00	185.00	1	6,250	0.02%
2020/04/01	3	173.67	2	174.75	175.00	1	6,286	0.02%
2020/03/31	4	172.50	2	172.75	172.00	2	6,274	0.03%
2020/03/27	4	172.00	3	173.33	172.00	1	6,290	0.02%
2020/03/26	1	167.50	0	0.00	171.00	1	6,346	0.02%
2020/03/25	2	167.75	0	0.00	169.00	2	6,703	0.03%
2020/03/24	0	0.00	1	165.00	161.50	-1	6,753	-0.01%
2020/03/23	1	145.00	3	149.67	153.50	-2	6,743	-0.03%
2020/03/20	4	153.63	1	151.00	152.00	3	6,702	0.04%
2020/03/19	0	0.00	1	153.00	152.00	-1	6,562	-0.02%
2020/03/17	1	173.50	1	171.00	170.00	0	6,604	0.00%
2020/03/16	1	178.00	4	175.50	171.50	-3	6,603	-0.05%
2020/03/13	314	179.34	2	169.50	178.50	312	6,591	4.73%	大買/鉅額交易
2020/03/12	0	0.00	15	185.60	185.50	-15	6,549	-0.23%
2020/03/11	0	0.00	16	196.59	193.00	-16	6,481	-0.25%
2020/03/10	1	194.00	1	198.00	194.00	0	6,516	0.00%
2020/03/09	2	197.25	0	0.00	195.00	2	6,498	0.03%
2020/03/06	0	0.00	1	203.50	203.50	-1	6,463	-0.02%
2020/03/03	1	202.00	2	204.00	201.50	-1	6,594	-0.02%
2020/03/02	1	200.00	1	193.50	197.50	0	6,653	0.00%
2020/02/27	0	0.00	8	197.13	195.50	-8	6,706	-0.12%
2020/02/26	3	203.50	2	202.00	203.50	1	6,836	0.01%
2020/02/25	4	203.38	1	202.00	203.50	3	7,280	0.04%
2020/02/24	1	202.00	37	202.38	203.50	-36	7,318	-0.49%
2020/02/21	9	204.50	0	0.00	205.00	9	7,373	0.12%
2020/02/20	3	208.00	0	0.00	208.50	3	7,271	0.04%
2020/02/19	3	212.33	42	212.19	213.00	-39	7,189	-0.54%
2020/02/18	0	0.00	3	214.00	212.00	-3	7,246	-0.04%
2020/02/14	3	218.50	1	219.00	219.50	2	7,331	0.03%
2020/02/13	0	0.00	2	219.50	220.50	-2	7,327	-0.03%
2020/02/12	25	221.10	29	220.33	220.50	-4	7,329	-0.05%
2020/02/11	0	0.00	2	213.75	216.50	-2	7,286	-0.03%
2020/02/10	2	208.50	0	0.00	208.50	2	7,482	0.03%
2020/02/07	5	215.40	2	216.25	214.00	3	7,551	0.04%
2020/02/06	2	215.75	51	215.64	218.50	-49	7,667	-0.64%
2020/02/05	4	214.88	0	0.00	212.00	4	7,839	0.05%
2020/02/04	1	214.00	0	0.00	218.00	1	7,924	0.01%
2020/02/03	2	211.00	1	212.00	213.00	1	7,968	0.01%
2020/01/31	5	218.40	1	215.00	218.00	4	7,991	0.05%
2020/01/30	6	215.83	7	219.71	214.50	-1	8,059	-0.01%
2020/01/20	0	0.00	23	229.72	230.50	-23	8,056	-0.29%
2020/01/17	1	230.00	1	229.50	228.50	0	8,283	0.00%
2020/01/16	1	225.50	32	225.58	230.00	-31	8,525	-0.36%
2020/01/15	0	0.00	64	228.13	227.50	-64	8,850	-0.72%
2020/01/14	4	231.25	8	230.88	232.00	-4	8,760	-0.05%
2020/01/13	0	0.00	6	230.08	232.50	-6	8,660	-0.07%
2020/01/10	7	226.07	1	227.00	227.50	6	8,590	0.07%
2020/01/09	6	228.33	261	227.02	227.50	-255	8,592	-2.97%	大賣/鉅額交易
2020/01/08	20	222.20	2	223.00	220.50	18	8,506	0.21%
2020/01/07	2	217.00	8	216.88	218.00	-6	8,421	-0.07%
2020/01/06	1	211.00	0	0.00	211.00	1	8,327	0.01%
2020/01/03	5	220.30	1	215.50	215.50	4	8,285	0.05%
2020/01/02	1	221.50	0	0.00	222.50	1	8,241	0.01%
2019/12/31	1	219.00	1	221.50	219.00	0	8,229	0.00%
2019/12/30	1	222.50	2	224.25	222.00	-1	8,345	-0.01%
2019/12/27	1	225.00	3	226.00	227.00	-2	8,418	-0.02%
2019/12/26	2	220.25	4	220.63	221.00	-2	8,396	-0.02%
2019/12/25	0	0.00	1	218.00	219.00	-1	8,478	-0.01%
2019/12/24	4	216.00	0	0.00	216.00	4	8,542	0.05%
2019/12/23	5	216.00	1	215.00	216.00	4	8,613	0.05%
2019/12/20	14	211.25	29	211.22	212.50	-15	8,530	-0.18%
2019/12/19	7	224.29	16	223.59	225.50	-9	8,167	-0.11%
2019/12/18	1	230.00	0	0.00	229.00	1	8,064	0.01%
2019/12/17	2	235.75	4	236.50	238.00	-2	8,016	-0.02%
2019/12/16	2	233.50	6	234.58	235.00	-4	8,094	-0.05%
2019/12/13	14	234.50	17	233.00	229.00	-3	8,081	-0.04%
2019/12/12	17	227.97	2	230.50	230.50	15	7,986	0.19%
2019/12/11	0	0.00	2	230.25	230.00	-2	7,925	-0.03%
2019/12/10	3	226.67	0	0.00	227.50	3	7,895	0.04%
2019/12/09	0	0.00	2	224.00	225.50	-2	7,918	-0.03%
2019/12/06	13	224.08	1	225.44	220.00	12	7,926	0.15%
2019/12/05	1	221.50	2	221.25	221.50	-1	7,959	-0.01%
2019/12/04	1	216.00	13	215.00	216.00	-12	8,053	-0.15%
2019/12/03	3	219.17	0	0.00	219.50	3	8,081	0.04%
2019/12/02	7	219.86	345	219.70	220.50	-338	8,211	-4.12%	大賣/鉅額交易
2019/11/29	8	224.00	7	223.64	223.50	1	8,238	0.01%
2019/11/28	18	229.56	22	224.18	223.50	-4	8,490	-0.05%
2019/11/27	7	225.64	6	228.92	227.00	1	8,658	0.01%
2019/11/26	23	226.67	4	225.75	225.50	19	8,872	0.21%
2019/11/25	79	230.19	11.1	229.18	227.00	67.9	8,839	0.77%
2019/11/22	23	227.85	38	229.74	237.50	-15	8,732	-0.17%
2019/11/21	1	214.50	23	213.78	216.00	-22	8,336	-0.26%
2019/11/20	3	218.67	3	218.00	218.00	0	8,395	0.00%
2019/11/19	0.1	218.50	2	216.50	219.00	-1.9	8,436	-0.02%
2019/11/18	1	209.00	3	214.00	214.50	-2	8,469	-0.02%
2019/11/15	11	213.82	3	212.50	212.50	8	8,602	0.09%
2019/11/14	1	214.50	0	0.00	216.50	1	8,682	0.01%
2019/11/13	14	219.71	34	216.60	216.00	-20	8,689	-0.23%
2019/11/12	27	215.24	25	214.30	216.00	2	8,610	0.02%
2019/11/11	0	0.00	15	208.17	208.50	-15	8,608	-0.17%
2019/11/08	2	213.75	15	211.80	212.00	-13	8,645	-0.15%
2019/11/07	53	217.37	94	215.60	215.00	-41	8,609	-0.48%
2019/11/06	19	213.32	32	212.52	214.50	-13	8,457	-0.15%
2019/11/05	19	215.18	94	217.02	219.00	-75	8,509	-0.88%
2019/11/04	42	209.39	10	209.35	209.00	32	8,435	0.38%
2019/11/01	59	200.14	3	201.67	202.00	56	8,321	0.67%
2019/10/31	25	199.00	0	0.00	196.00	25	8,247	0.30%
2019/10/30	15	196.50	1	197.00	196.50	14	8,202	0.17%
2019/10/29	5	192.10	147	192.44	192.50	-142	8,153	-1.74%	大賣/鉅額交易
2019/10/28	16	199.00	38	195.96	195.50	-22	8,093	-0.27%
2019/10/25	7	199.14	112	197.79	196.00	-105	7,976	-1.32%	大賣/鉅額交易
2019/10/24	23	207.28	37	204.58	208.00	-14	7,783	-0.18%
2019/10/23	271	198.37	43	196.74	204.50	228	7,616	2.99%	大買/鉅額交易
2019/10/22	0	0.00	1	187.00	188.00	-1	7,291	-0.01%
2019/10/18	0	0.00	4	188.00	187.50	-4	7,610	-0.05%
2019/10/17	0	0.00	4	187.13	188.00	-4	7,773	-0.05%
2019/10/16	0	0.00	3	185.00	183.50	-3	7,984	-0.04%
2019/10/15	2	182.00	37	182.20	183.00	-35	8,179	-0.43%
2019/10/14	0	0.00	6	185.25	185.50	-6	8,392	-0.07%
2019/10/09	0	0.00	11	181.82	181.00	-11	8,577	-0.13%
2019/10/08	5	185.00	1	186.50	187.00	4	8,728	0.05%
2019/10/07	9	189.22	0	0.00	188.50	9	8,873	0.10%
2019/10/04	7	189.57	269	189.15	191.00	-262	8,924	-2.94%	大賣/鉅額交易
2019/10/03	7	186.00	49	185.63	190.00	-42	8,853	-0.47%
2019/10/02	7	187.00	21	185.76	187.00	-14	8,806	-0.16%
2019/10/01	6	183.75	5	180.00	184.50	1	8,797	0.01%
2019/09/27	29	179.53	554	177.97	178.00	-525	8,791	-5.97%	大賣/鉅額交易
2019/09/26	12	181.71	19	183.26	182.00	-7	8,861	-0.08%
2019/09/25	1	185.00	43	184.65	186.00	-42	8,969	-0.47%
2019/09/24	9	185.83	2	185.25	184.50	7	9,037	0.08%
2019/09/23	11	185.45	12	183.58	184.00	-1	9,050	-0.01%
2019/09/20	30	187.05	0	0.00	185.00	30	9,078	0.33%
2019/09/19	2	190.00	84	187.86	189.00	-82	9,051	-0.91%
2019/09/18	2	187.50	3	187.67	186.50	-1	8,947	-0.01%
2019/09/17	0	0.00	34	185.49	186.50	-34	8,943	-0.38%
2019/09/16	0	0.00	10	185.50	185.50	-10	8,984	-0.11%
2019/09/12	52	188.71	1	188.50	187.50	51	9,027	0.56%
2019/09/11	73	187.92	7	187.50	188.00	66	9,165	0.72%
2019/09/10	0	0.00	52	184.38	184.00	-52	9,149	-0.57%
2019/09/09	3	187.00	27	186.33	187.00	-24	9,104	-0.26%
2019/09/06	32	191.03	10	190.50	189.50	22	9,071	0.24%
2019/09/05	33	188.50	20	186.00	188.50	13	9,019	0.14%
2019/09/04	13	187.35	27	186.50	186.00	-14	9,087	-0.15%
2019/09/03	4	190.63	42	188.82	188.50	-38	9,090	-0.42%
2019/09/02	50	191.65	7	190.14	193.00	43	9,158	0.47%
2019/08/30	525	188.34	50	187.74	186.00	475	9,151	5.19%	大買/鉅額交易
2019/08/29	291	180.96	36	181.39	181.00	255	8,927	2.86%	大買/鉅額交易
2019/08/28	32	173.75	22	173.07	174.50	10	8,746	0.11%
2019/08/27	0	0.00	3	171.67	170.50	-3	8,712	-0.03%
2019/08/26	44	170.40	4	170.38	169.00	40	8,721	0.46%
2019/08/23	7	175.50	88	174.09	174.00	-81	8,719	-0.93%
2019/08/22	9	172.94	62	173.15	172.50	-53	8,672	-0.61%
2019/08/21	3	171.67	52	171.98	171.50	-49	8,625	-0.57%
2019/08/20	13	173.23	56	173.69	174.50	-43	8,606	-0.50%
2019/08/19	2	170.50	4	171.38	173.00	-2	8,560	-0.02%
2019/08/16	2	164.50	4	166.00	165.00	-2	8,546	-0.02%
2019/08/15	3	161.17	0	0.00	162.50	3	8,671	0.03%
2019/08/14	2	163.50	5	164.70	163.50	-3	8,845	-0.03%
2019/08/12	0	0.00	1	167.00	166.00	-1	8,947	-0.01%
2019/08/08	4	163.63	3	165.50	165.00	1	8,953	0.01%
2019/08/07	30	167.00	31	163.95	163.50	-1	8,903	-0.01%
2019/08/06	5	155.70	1	152.50	157.00	4	8,777	0.05%
2019/08/05	20	158.28	7	157.14	157.00	13	8,765	0.15%
2019/08/02	2	162.75	2	165.50	164.50	0	8,734	0.00%
2019/08/01	2	164.75	1	166.00	168.00	1	8,738	0.01%
2019/07/31	2	166.50	2	165.50	166.00	0	8,810	0.00%
2019/07/30	1	170.50	3	169.50	167.00	-2	8,860	-0.02%
2019/07/29	5	171.30	24	171.42	171.00	-19	8,840	-0.21%
2019/07/26	3	171.00	4	170.88	171.00	-1	8,882	-0.01%
2019/07/25	27	172.00	5	172.00	172.50	22	8,846	0.25%
2019/07/24	3	171.67	2	172.25	171.50	1	8,753	0.01%
2019/07/23	5	172.90	6	174.08	174.00	-1	8,664	-0.01%
2019/07/22	4	172.38	6	172.75	174.50	-2	8,548	-0.02%
2019/07/19	7	169.57	14	169.04	172.00	-7	8,467	-0.08%
2019/07/18	18	165.64	26	163.87	163.00	-8	8,291	-0.10%
2019/07/17	10	172.30	163	172.14	171.00	-153	8,060	-1.90%	大賣/鉅額交易
2019/07/16	230	181.26	52	179.79	178.00	178	7,826	2.27%	大買/鉅額交易
2019/07/15	149	178.87	2	177.75	180.00	147	7,624	1.93%	大買/鉅額交易
2019/07/12	95	176.43	23	175.52	173.50	72	7,482	0.96%
2019/07/11	46	183.79	11	182.82	183.00	35	7,361	0.48%
2019/07/10	1	173.50	0	0.00	175.00	1	7,157	0.01%
2019/07/09	5	172.60	13	172.88	172.00	-8	7,129	-0.11%
2019/07/08	51	173.65	290	173.32	172.50	-239	7,125	-3.35%	大賣/鉅額交易
2019/07/05	4	175.13	0	0.00	176.00	4	7,098	0.06%
2019/07/04	0	0.00	4	173.50	175.50	-4	7,094	-0.06%
2019/07/03	5	180.50	212	177.69	175.50	-207	7,060	-2.93%	大賣/鉅額交易
2019/07/02	30	185.73	6	187.75	185.00	24	6,959	0.34%
2019/07/01	402	190.00	11	190.00	190.00	391	6,733	5.81%	大買/鉅額交易
2019/06/28	2	173.25	5	172.70	173.00	-3	6,638	-0.05%
2019/06/27	15	171.67	1	169.50	169.50	14	6,595	0.21%
2019/06/26	2	166.25	0	0.00	167.00	2	6,590	0.03%
2019/06/25	32	169.59	16	168.97	168.00	16	6,567	0.24%
2019/06/24	30	169.98	3	171.33	171.00	27	6,532	0.41%
2019/06/21	46	170.80	7	171.00	170.50	39	6,497	0.60%
2019/06/20	246	169.56	3	169.17	170.00	243	6,423	3.78%	大買/鉅額交易
2019/06/19	34	168.88	20	170.98	171.00	14	6,341	0.22%
2019/06/18	0	0.00	2	161.50	161.00	-2	6,157	-0.03%
2019/06/17	1	162.50	0	0.00	162.50	1	6,143	0.02%
2019/06/14	1	163.50	1	164.00	164.00	0	6,163	0.00%
2019/06/13	2	163.50	10	163.00	163.00	-8	6,187	-0.13%
2019/06/12	45	162.94	58	162.79	165.50	-13	6,208	-0.21%
2019/06/11	38	160.33	3	160.67	160.50	35	6,097	0.57%
2019/06/10	24	159.73	10	156.70	159.50	14	5,964	0.23%
2019/06/06	71	156.55	95	151.68	149.50	-24	5,840	-0.41%
2019/06/05	7	165.64	266	164.68	166.00	-259	5,626	-4.60%	大賣/鉅額交易
2019/06/04	46	167.68	0	0.00	162.00	46	5,611	0.82%
2019/06/03	0	0.00	83	162.42	164.00	-83	5,555	-1.49%
2019/05/31	31	166.60	10	166.50	167.50	21	5,547	0.38%
2019/05/29	1	162.00	1	162.50	164.00	0	5,374	0.00%
2019/05/28	5	164.20	0	0.00	162.00	5	5,328	0.09%
2019/05/27	0	0.00	201	163.32	163.50	-201	5,268	-3.82%	大賣/鉅額交易
2019/05/24	7	167.71	34	165.88	165.00	-27	5,269	-0.51%
2019/05/23	7	168.14	44	166.40	167.00	-37	5,178	-0.71%
2019/05/22	50	179.04	30	178.50	178.00	20	5,078	0.39%
2019/05/21	19	172.71	68	171.90	173.50	-49	4,960	-0.99%
2019/05/20	7	180.57	6	180.58	180.00	1	4,779	0.02%
2019/05/17	1	186.50	71	189.65	187.50	-70	4,750	-1.47%
2019/05/16	3	199.67	32	196.58	195.00	-29	4,829	-0.60%
2019/05/15	17	201.03	21	199.36	200.50	-4	4,841	-0.08%
2019/05/14	11	198.73	6	198.67	202.50	5	4,814	0.10%
2019/05/13	11	202.59	31	201.92	200.00	-20	4,775	-0.42%
2019/05/10	11	212.45	5	211.00	211.00	6	4,720	0.13%
2019/05/09	15	221.50	36	219.58	217.50	-21	4,664	-0.45%
2019/05/08	43	217.80	21	215.48	217.00	22	4,657	0.47%
2019/05/07	56	212.74	10	218.25	221.50	46	4,571	1.01%
2019/05/06	0	0.00	26	202.98	203.50	-26	4,498	-0.58%
2019/05/03	70	204.64	5	206.80	207.00	65	4,588	1.42%
2019/05/02	1	199.50	1	201.00	200.00	0	4,544	0.00%
2019/04/30	6	200.08	1	201.50	201.50	5	4,561	0.11%
2019/04/29	0	0.00	31	200.40	200.00	-31	4,616	-0.67%
2019/04/26	9	203.06	18	204.36	199.00	-9	4,671	-0.19%
2019/04/25	23	202.80	24	203.35	204.50	-1	4,648	-0.02%
2019/04/24	40	198.46	15	198.83	198.00	25	4,608	0.54%
2019/04/23	0	0.00	20	194.00	195.50	-20	4,598	-0.43%
2019/04/22	8	198.50	19	199.11	198.00	-11	4,558	-0.24%
2019/04/19	44	200.02	12	199.63	199.50	32	4,556	0.70%
2019/04/18	55	198.86	12	197.25	198.50	43	4,523	0.95%
2019/04/17	6	198.67	3	197.33	195.50	3	4,502	0.07%
2019/04/16	5	197.00	0	0.00	195.00	5	4,458	0.11%
2019/04/15	4	196.50	0	0.00	196.00	4	4,456	0.09%
2019/04/12	15	196.93	6	200.58	201.00	9	4,424	0.20%
2019/04/11	10	199.75	1	201.00	200.00	9	4,447	0.20%
2019/04/10	17	196.15	41	194.39	197.50	-24	4,415	-0.54%
2019/04/09	2	191.50	5	196.00	196.50	-3	4,354	-0.07%
2019/04/08	0	0.00	5	193.00	193.00	-5	4,330	-0.12%
2019/04/02	5	201.00	1	201.00	200.50	4	4,247	0.09%
2019/04/01	0	0.00	5	198.00	196.00	-5	4,218	-0.12%
2019/03/29	11	197.36	139	196.11	198.00	-128	4,173	-3.07%	大賣/鉅額交易
2019/03/28	0	0.00	10	189.75	190.00	-10	4,120	-0.24%
2019/03/27	0	0.00	5	189.00	191.00	-5	4,149	-0.12%
2019/03/26	0	0.00	335	187.51	191.00	-335	4,153	-8.07%	大賣/鉅額交易
2019/03/25	0	0.00	24	186.21	190.00	-24	4,125	-0.58%
2019/03/22	1	191.50	11	189.95	191.00	-10	4,112	-0.24%
2019/03/20	2	190.50	7.2	186.54	186.00	-5.2	4,077	-0.13%
2019/03/19	257	187.18	16	187.94	187.00	241	4,038	5.97%	大買/鉅額交易
2019/03/18	25	184.58	1	184.00	188.50	24	3,989	0.60%
2019/03/15	340.2	180.99	11	180.50	179.00	329.2	3,934	8.37%	大買/鉅額交易
2019/03/14	5	176.50	0	0.00	176.00	5	3,816	0.13%
2019/03/13	72	176.26	0	0.00	176.50	72	3,830	1.88%
2019/03/12	17	176.88	0	0.00	174.00	17	3,846	0.44%
2019/03/11	1	178.50	0	0.00	178.50	1	3,934	0.03%
2019/03/08	0	0.00	152	173.52	173.00	-152	3,996	-3.80%	大賣/鉅額交易
2019/03/07	0	0.00	13	173.23	172.50	-13	4,047	-0.32%
2019/03/06	20	175.38	300	173.19	176.00	-280	4,063	-6.89%	大賣/鉅額交易
2019/03/05	0	0.00	15	169.17	169.00	-15	4,033	-0.37%
2019/03/04	1	170.00	0	0.00	171.00	1	4,053	0.02%
2019/02/27	0	0.00	13	170.69	171.00	-13	4,010	-0.32%
2019/02/26	0	0.00	0	174.00	173.50	0	3,974	0.00%
2019/02/25	10	172.75	5	173.00	173.50	5	3,955	0.13%
2019/02/22	0	0.00	15	172.83	173.00	-15	3,950	-0.38%
2019/02/21	5	175.00	25	173.60	176.00	-20	3,917	-0.51%
2019/02/19	1	175.00	151	174.29	174.50	-150	3,907	-3.84%	大賣/鉅額交易
2019/02/18	27	180.87	16	174.47	174.50	11	3,894	0.28%
2019/02/15	385	174.07	248	172.86	174.50	137	3,804	3.60%	大買/大賣/鉅額交易
2019/02/14	82	161.68	210	162.28	163.50	-128	3,618	-3.54%	大賣/鉅額交易
2019/02/13	6	160.50	0	0.00	159.50	6	3,562	0.17%
2019/02/12	1	161.00	1	160.00	161.00	0	3,566	0.00%
2019/02/11	1	158.50	226	157.93	159.50	-225	3,605	-6.24%	大賣/鉅額交易
2019/01/30	3	158.00	3	157.50	158.00	0	3,630	0.00%
2019/01/29	10	156.75	300	156.83	157.00	-290	3,716	-7.80%	大賣/鉅額交易
2019/01/25	10	153.50	0	0.00	154.50	10	3,735	0.27%
2019/01/24	9	150.56	201	150.62	150.00	-192	3,755	-5.11%	大賣/鉅額交易
2019/01/22	12	153.92	100	153.40	155.00	-88	3,730	-2.36%
2019/01/21	1	156.50	1	157.00	155.50	0	3,802	0.00%
2019/01/18	0	0.00	2	151.00	150.50	-2	3,791	-0.05%
2019/01/17	2	149.50	0	0.00	150.00	2	3,804	0.05%
2019/01/16	3	149.33	3	149.17	148.00	0	3,837	0.00%
2019/01/15	0	0.00	3	148.00	148.00	-3	3,818	-0.08%
2019/01/11	24	144.23	0	0.00	144.00	24	3,953	0.61%
2019/01/08	0	0.00	1	143.00	142.00	-1	4,006	-0.02%
2019/01/04	100	133.49	0	0.00	133.50	100	3,994	2.50%
2019/01/03	0	0.00	350	134.19	134.00	-350	4,067	-8.61%	大賣/鉅額交易
2019/01/02	107	140.67	0	0.00	138.50	107	4,004	2.67%	大買/鉅額交易
2018/12/25	1	136.50	0	0.00	136.50	1	4,170	0.02%
2018/12/21	1	139.50	0	0.00	139.00	1	4,286	0.02%
2018/12/20	24	142.50	1	142.00	142.00	23	4,272	0.54%
2018/12/19	22	139.73	0	0.00	139.00	22	4,235	0.52%
2018/12/18	24	137.40	0	0.00	137.50	24	4,277	0.56%
2018/12/17	1	138.50	0	0.00	137.50	1	4,359	0.02%
2018/12/14	1	137.00	0	0.00	138.00	1	4,387	0.02%
2018/12/12	37	139.22	0	0.00	138.50	37	4,429	0.84%
2018/12/10	1	136.50	1	137.00	138.00	0	4,426	0.00%
2018/12/07	0	0.00	7	137.00	137.50	-7	4,454	-0.16%
2018/12/06	360	136.35	1	142.50	135.00	359	4,582	7.83%	大買/鉅額交易
2018/12/05	0	0.00	1	142.00	142.00	-1	4,578	-0.02%
2018/12/04	1	148.50	1	149.50	140.50	0	4,575	0.00%
2018/12/03	7	135.50	9	140.83	143.00	-2	4,547	-0.04%
2018/11/30	1	130.00	0	0.00	130.00	1	4,588	0.02%
2018/11/21	1	125.00	1	126.00	127.00	0	4,624	0.00%
2018/11/16	2	126.50	3	127.50	129.00	-1	4,602	-0.02%
2018/11/09	1	128.00	1	129.00	133.50	0	4,673	0.00%
2018/11/08	1	131.50	1	132.00	130.00	0	4,681	0.00%
2018/11/07	3	134.33	3	134.50	133.00	0	4,699	0.00%
2018/11/06	6	132.50	5	132.70	133.00	1	4,703	0.02%
2018/11/05	41	139.45	1	142.00	138.50	40	4,703	0.85%
2018/11/02	1	138.50	1	140.00	138.50	0	4,763	0.00%
2018/11/01	1	136.50	1	138.00	138.00	0	4,898	0.00%
2018/10/31	1	135.00	1	136.00	136.50	0	4,860	0.00%
2018/10/30	0	0.00	5	136.00	135.00	-5	4,816	-0.10%
2018/10/19	1	137.00	0	0.00	139.50	1	4,467	0.02%
2018/10/18	1	139.50	1	140.00	134.50	0	4,342	0.00%
2018/10/17	1	131.50	1	132.00	132.00	0	4,261	0.00%
2018/10/11	1	125.00	1	125.50	123.50	0	4,213	0.00%
2018/10/05	1	143.50	1	144.00	143.00	0	4,043	0.00%
2018/10/04	0	0.00	1	145.00	146.00	-1	4,007	-0.02%
2018/10/03	2	144.50	0	0.00	142.50	2	3,975	0.05%
2018/09/26	1	146.00	1	147.00	146.00	0	3,892	0.00%
2018/09/25	2	147.00	2	147.50	147.00	0	3,883	0.00%
2018/09/21	14	151.68	1	149.50	153.50	13	3,834	0.34%
2018/09/18	3	149.67	3	150.33	148.50	0	3,743	0.00%
2018/09/17	12	148.00	22	148.23	147.50	-10	3,712	-0.27%
2018/09/13	2	150.00	5	148.50	150.00	-3	3,719	-0.08%
2018/09/12	1	153.50	10	146.70	146.00	-9	3,674	-0.24%
2018/09/11	0	0.00	300	157.40	158.50	-300	3,555	-8.44%	大賣/鉅額交易
2018/09/10	25	155.20	1	156.50	156.50	24	3,569	0.67%
2018/09/07	3	159.17	3	160.67	154.50	0	3,671	0.00%
2018/09/06	2	153.00	2	150.75	153.50	0	3,662	0.00%
2018/09/05	2	148.75	2	149.50	147.00	0	3,513	0.00%
2018/09/03	1	147.00	10	147.50	147.00	-9	3,492	-0.26%
2018/08/31	300	150.45	1	151.50	150.50	299	3,446	8.68%	大買/鉅額交易
2018/08/30	207	151.58	7	149.86	151.50	200	3,506	5.70%	大買/鉅額交易
2018/08/29	1	152.50	0	0.00	153.50	1	3,488	0.03%
2018/08/28	1	151.50	2	152.75	155.00	-1	3,447	-0.03%
2018/08/27	0	0.00	1	149.00	151.00	-1	3,404	-0.03%
2018/08/24	1	146.00	0	0.00	147.00	1	3,415	0.03%
2018/08/21	2	151.75	2	152.75	152.00	0	3,396	0.00%
2018/08/20	1	151.00	1	152.50	150.00	0	3,336	0.00%
2018/08/16	3	147.83	2	148.00	149.00	1	3,296	0.03%
2018/08/15	0	0.00	1	150.50	150.00	-1	3,262	-0.03%
2018/08/14	32	154.86	2	158.25	155.00	30	3,210	0.93%
2018/08/13	0	0.00	10	156.30	155.00	-10	3,127	-0.32%
2018/08/10	93	158.90	2	158.25	159.00	91	3,063	2.97%
2018/08/09	1	154.00	2	150.75	154.50	-1	2,963	-0.03%
2018/08/08	4	150.63	304	154.20	152.00	-300	2,865	-10.47%	大賣/鉅額交易
2018/08/06	3	145.33	3	145.83	145.00	0	2,662	0.00%
2018/08/02	0	0.00	1	141.50	143.00	-1	2,725	-0.04%
2018/08/01	1	145.50	0	0.00	143.50	1	2,812	0.04%
2018/07/27	305	146.18	3	148.00	146.50	302	2,834	10.66%	大買/鉅額交易
2018/07/23	1	144.00	1	145.00	143.00	0	2,802	0.00%
2018/07/20	0	0.00	1	142.50	143.00	-1	2,799	-0.04%
2018/07/19	217	144.00	2	145.50	144.50	215	2,787	7.71%	大買/鉅額交易
2018/07/18	0	0.00	3	140.67	144.00	-3	2,776	-0.11%
2018/07/17	2	137.75	2	138.25	138.50	0	2,735	0.00%
2018/07/12	1	129.50	1	130.50	135.00	0	2,762	0.00%
2018/07/11	1	135.50	1	137.50	138.50	0	2,745	0.00%
2018/07/06	1	135.00	1	136.00	137.00	0	2,716	0.00%
2018/07/04	0	0.00	1	136.00	138.50	-1	2,722	-0.04%
2018/07/03	0	0.00	1	136.50	136.00	-1	2,745	-0.04%
2018/07/02	1	136.00	1	137.00	135.50	0	2,752	0.00%
2018/06/29	1	134.50	0	0.00	137.50	1	2,736	0.04%
2018/06/28	1	135.00	26	133.85	133.00	-25	2,705	-0.92%
2018/06/27	0	0.00	1	138.00	136.50	-1	2,679	-0.04%
2018/06/26	0	0.00	30	136.67	139.50	-30	2,702	-1.11%
2018/06/25	0	0.00	10	136.00	137.50	-10	2,742	-0.36%
2018/06/21	0	0.00	10	141.50	142.00	-10	2,710	-0.37%
2018/06/20	0	0.00	22	139.91	140.50	-22	2,727	-0.81%
2018/06/19	4	139.38	38	138.55	141.50	-34	2,798	-1.21%
2018/06/15	3	144.17	355	143.87	146.00	-352	2,775	-12.68%	大賣/鉅額交易
2018/06/14	84	150.98	4	150.00	145.00	80	2,643	3.03%
2018/06/13	50	145.00	90	142.53	146.00	-40	2,519	-1.59%
2018/06/12	137	144.50	280	141.85	143.50	-143	2,577	-5.55%	大買/大賣/鉅額交易
2018/06/11	1	146.00	1	147.00	145.00	0	2,586	0.00%
2018/06/08	1	144.50	0	0.00	145.50	1	2,640	0.04%
2018/06/07	2	146.25	1	146.00	147.00	1	2,671	0.04%
2018/06/06	41	142.24	1	141.50	142.00	40	2,587	1.55%
2018/06/05	16	137.00	0	0.00	139.00	16	2,547	0.63%
2018/05/23	0	0.00	1	138.00	136.50	-1	2,829	-0.04%
2018/05/18	0.5	135.00	0	0.00	135.50	0.5	2,913	0.02%
2018/05/16	0	0.00	1	137.50	138.00	-1	2,977	-0.03%
2018/05/11	2	134.75	2	135.50	136.50	0	3,421	0.00%
2018/05/09	82	132.90	11	131.18	133.50	71	3,715	1.91%
2018/04/30	0	0.00	20	123.63	125.00	-20	3,885	-0.51%
2018/04/25	6	124.00	0	0.00	125.50	6	4,076	0.15%
2018/04/20	1	127.50	1	128.50	127.00	0	4,450	0.00%
2018/04/19	6	127.83	0	0.00	128.00	6	4,526	0.13%
2018/04/16	0	0.00	28	126.71	126.00	-28	4,443	-0.63%
2018/04/11	0	0.00	6	128.83	129.00	-6	4,447	-0.13%
2018/03/31	25	132.50	0	0.00	132.50	25	4,361	0.57%
2018/03/30	0	131.50	0	0.00	132.00	0	4,361	0.00%
2018/03/29	1	132.00	1	131.00	132.00	0	4,350	0.00%
2018/03/28	2	132.50	2	129.50	129.50	0	4,305	0.00%
2018/03/27	0	0.00	15	135.33	135.50	-15	4,255	-0.35%
2018/03/26	0	134.50	0	0.00	135.00	0	4,247	0.00%
2018/03/22	2	137.25	12	137.71	136.50	-10	4,206	-0.24%
2018/03/21	0	0.00	5	134.00	134.00	-5	4,093	-0.12%
2018/03/15	3	139.17	3	139.83	138.00	0	3,958	0.00%
2018/03/14	0	0.00	10	137.00	138.50	-10	3,920	-0.26%
2018/03/13	15	134.83	1	133.50	135.00	14	3,844	0.36%
2018/03/09	1	130.00	1	130.50	131.00	0	3,800	0.00%
2018/03/08	7	131.57	1	132.50	130.00	6	3,808	0.16%
2018/03/07	0	0.00	10	128.50	129.00	-10	3,724	-0.27%
2018/03/05	1	129.50	1	130.00	128.00	0	3,738	0.00%
2018/03/02	1	125.50	1	127.50	128.50	0	3,629	0.00%
2018/03/01	0	0.00	1	127.50	128.00	-1	3,608	-0.03%
2018/02/27	2	127.50	1	129.50	126.50	1	3,574	0.03%
2018/02/26	431	129.01	3	128.83	129.00	428	3,518	12.16%	大買/鉅額交易
2018/02/22	0	0.00	5	125.50	126.00	-5	3,499	-0.14%
2018/02/21	200	124.86	0	0.00	125.50	200	3,441	5.81%	大買/鉅額交易
2018/02/09	5	122.00	0	0.00	121.00	5	3,385	0.15%
2018/02/08	1	121.50	1	121.00	122.00	0	3,330	0.00%
2018/02/07	2	120.50	12	120.83	121.50	-10	3,289	-0.30%
2018/02/06	8	124.25	4	124.00	124.50	4	3,121	0.13%
2018/02/05	8	129.69	10	125.50	131.00	-2	2,986	-0.07%
2018/02/02	30	128.83	57	129.49	130.50	-27	2,839	-0.95%
2018/02/01	0	0.00	2	121.00	122.50	-2	2,601	-0.08%
2018/01/31	1	123.00	0	0.00	122.50	1	2,555	0.04%
2018/01/25	2	123.75	430	123.45	123.00	-428	2,243	-19.07%	大賣/鉅額交易
2018/01/23	4	123.25	20	123.63	125.00	-16	2,172	-0.74%
2018/01/22	0	0.00	12	122.71	125.00	-12	2,134	-0.56%
2018/01/19	1	124.00	28	124.23	123.50	-27	2,076	-1.30%
2018/01/18	27	129.11	20	126.00	128.00	7	1,964	0.36%
2018/01/17	3	127.00	30	126.67	126.50	-27	1,851	-1.46%
2018/01/16	65	129.10	1	126.50	126.00	64	1,780	3.59%
2018/01/15	52	119.01	16	119.06	120.50	36	1,547	2.33%
2018/01/12	0	0.00	5	117.00	116.50	-5	1,451	-0.34%
2018/01/11	10	116.50	0	0.00	116.00	10	1,439	0.69%
2018/01/10	3	115.33	0	0.00	115.50	3	1,450	0.21%
2018/01/05	16	118.19	0	0.00	117.50	16	1,443	1.11%
2018/01/04	0	0.00	2	116.00	116.50	-2	1,419	-0.14%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－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

中國信託券商分點個股進出
中國信託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

中國信託 券商分點個股進出 中國信託 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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析