聯詠 (3034)-永豐金-內湖券商分點個股進出

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
583
漲跌
▲9
漲幅
+1.57%
成交量
3,831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－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/23	32	576.63	0	0.00	583.00	32	5,663	0.57%
2024/04/22	1.3	580.64	2	577.00	574.00	-0.7	5,682	-0.01%
2024/04/19	1.3	589.77	3	600.00	588.00	-1.7	5,753	-0.03%
2024/04/18	0	0.00	1	619.00	615.00	-1	5,712	-0.02%
2024/04/17	3	623.00	5	622.00	621.00	-2	5,682	-0.04%
2024/04/16	0.1	607.00	11.1	607.73	602.00	-11.1	5,653	-0.20%
2024/04/15	1.2	616.68	6.1	618.36	618.00	-4.9	5,615	-0.09%
2024/04/12	2	628.41	1	630.00	630.00	1	5,612	0.02%
2024/04/11	5	614.98	1.1	613.73	615.00	3.9	5,546	0.07%
2024/04/10	0.1	597.00	2.2	602.45	606.00	-2.1	5,528	-0.04%
2024/04/09	0	0.00	3	599.31	596.00	-3	5,510	-0.05%
2024/04/08	0	594.50	0	0.00	591.00	0	5,484	0.00%
2024/04/02	0	592.00	0	595.00	594.00	0	5,465	0.00%
2024/04/01	4.2	593.71	0	599.00	589.00	4.2	5,470	0.08%
2024/03/29	0	589.00	12.1	608.27	604.00	-12.1	5,439	-0.22%
2024/03/28	0	0.00	1.2	593.50	589.00	-1.2	5,347	-0.02%
2024/03/27	0	583.00	0.1	588.26	591.00	-0.1	5,350	0.00%
2024/03/26	2.2	584.32	1.3	577.38	583.00	0.9	5,435	0.02%
2024/03/25	1	587.98	1.4	586.00	589.00	-0.4	5,432	-0.01%
2024/03/22	1.1	591.91	0	0.00	594.00	1.1	5,462	0.02%
2024/03/21	2.1	595.62	1	597.96	596.00	1.1	5,462	0.02%
2024/03/20	0	604.50	6	609.99	595.00	-6	5,459	-0.11%
2024/03/19	7	594.72	7	599.86	596.00	0	5,427	0.00%
2024/03/18	21.1	603.11	23	601.35	605.00	-1.9	5,375	-0.04%
2024/03/15	0	0.00	6	575.00	570.00	-6	5,260	-0.11%
2024/03/14	3.5	572.73	0	0.00	576.00	3.5	5,232	0.07%
2024/03/13	0.3	585.85	0	586.00	584.00	0.3	5,167	0.01%
2024/03/11	3.3	583.26	0	0.00	582.00	3.3	5,075	0.06%
2024/03/08	26.5	613.78	41	610.22	592.00	-14.5	5,034	-0.29%
2024/03/07	19.1	594.19	2.3	597.47	598.00	16.8	4,848	0.35%
2024/03/06	1	584.06	1.2	590.11	594.00	-0.2	4,762	0.00%
2024/03/05	0.1	591.78	1	593.00	593.00	-0.9	4,723	-0.02%
2024/03/04	2.3	594.26	0	598.00	592.00	2.3	4,737	0.05%
2024/03/01	13.1	610.21	6.1	611.33	599.00	7	4,684	0.15%
2024/02/29	0	594.38	0.1	604.00	601.00	-0.1	4,678	0.00%
2024/02/27	23	599.56	14.6	599.28	605.00	8.5	4,587	0.18%
2024/02/26	1	584.00	2	586.50	584.00	-1	4,417	-0.02%
2024/02/23	4.5	585.00	3.2	587.25	580.00	1.3	4,406	0.03%
2024/02/22	6.8	576.43	1.1	577.27	584.00	5.7	4,351	0.13%
2024/02/21	3.1	568.63	24.1	569.48	569.00	-21	4,296	-0.49%
2024/02/20	34.1	595.85	14.3	595.28	587.00	19.7	4,234	0.47%
2024/02/19	4.1	532.17	15.8	532.55	550.00	-11.7	4,004	-0.29%
2024/02/16	90	510.64	2	512.50	514.00	88	3,854	2.28%
2024/02/15	2.1	504.70	11	506.09	506.00	-9	3,843	-0.23%
2024/02/05	11.3	499.82	9	502.72	506.00	2.3	3,779	0.06%
2024/02/02	0	514.00	0.2	515.00	515.00	-0.2	3,707	0.00%
2024/02/01	0.2	513.75	6.1	515.82	515.00	-5.9	3,753	-0.16%
2024/01/31	1	505.03	1	511.00	511.00	0	3,915	0.00%
2024/01/30	3.1	511.02	0	0.00	508.00	3.1	3,942	0.08%
2024/01/29	1	520.00	0	519.00	520.00	1	3,997	0.02%
2024/01/26	1	516.07	2	520.00	520.00	-1	4,039	-0.02%
2024/01/25	0.5	525.01	0	0.00	528.00	0.5	4,121	0.01%
2024/01/24	1	523.98	0	0.00	526.00	1	4,273	0.02%
2024/01/23	1	524.00	1.2	521.13	523.00	-0.2	4,352	0.00%
2024/01/22	1.7	516.89	0	0.00	518.00	1.7	4,469	0.04%
2024/01/19	0	0.00	0	512.00	515.00	0	4,453	0.00%
2024/01/18	0	0.00	1	513.00	513.00	-1	4,453	-0.02%
2024/01/17	2.2	510.49	0.5	514.26	511.00	1.6	4,449	0.04%
2024/01/16	10	533.00	0	532.00	533.00	10	4,326	0.23%
2024/01/15	5.1	530.97	7.5	529.54	534.00	-2.4	4,300	-0.06%
2024/01/12	2	507.50	10	505.90	510.00	-8	4,195	-0.19%
2024/01/11	2	501.50	0	0.00	502.00	2	4,163	0.05%
2024/01/10	0	497.00	1.3	499.65	502.00	-1.3	4,206	-0.03%
2024/01/09	0	0.00	0	499.50	500.00	0	4,215	0.00%
2024/01/08	1	497.00	1	500.97	500.00	0	4,202	0.00%
2024/01/05	3.1	491.53	0	491.00	490.00	3.1	4,174	0.07%
2024/01/04	1.3	493.86	0	0.00	495.00	1.3	4,149	0.03%
2024/01/03	1.1	500.23	1	502.00	499.50	0.1	4,169	0.00%
2024/01/02	2	511.98	0	0.00	510.00	2	4,174	0.05%
2023/12/29	1	516.00	3.4	513.59	517.00	-2.4	4,184	-0.06%
2023/12/28	0	510.00	0	510.00	510.00	0	4,190	0.00%
2023/12/27	0.3	508.72	0	0.00	511.00	0.3	4,209	0.01%
2023/12/26	0.1	508.00	0	0.00	510.00	0.1	4,208	0.00%
2023/12/25	0.1	503.33	0	0.00	504.00	0.1	4,266	0.00%
2023/12/22	0.2	502.67	0	0.00	506.00	0.2	4,297	0.00%
2023/12/21	2.5	496.84	0	0.00	494.50	2.5	4,277	0.06%
2023/12/20	0	0.00	1.1	512.61	514.00	-1.1	4,182	-0.03%
2023/12/19	0.1	511.00	0	0.00	510.00	0.1	4,139	0.00%
2023/12/18	0	519.00	1	521.00	519.00	-1	4,103	-0.02%
2023/12/15	1	518.94	0	0.00	515.00	1	4,107	0.02%
2023/12/14	0	514.00	0	0.00	516.00	0	4,117	0.00%
2023/12/13	1	515.99	1	516.00	517.00	0	4,121	0.00%
2023/12/12	0	510.93	0	0.00	514.00	0	4,211	0.00%
2023/12/11	0	0.00	1.1	507.94	510.00	-1.1	4,255	-0.03%
2023/12/08	0.1	508.76	21.1	509.90	508.00	-21	4,290	-0.49%
2023/12/07	0	506.00	0	0.00	509.00	0	4,317	0.00%
2023/12/06	0	0.00	0.1	507.40	511.00	-0.1	4,337	0.00%
2023/12/05	0	504.53	0	0.00	503.00	0	4,352	0.00%
2023/12/04	1	509.99	17	510.71	514.00	-16	4,355	-0.37%
2023/11/30	0.1	508.70	0	0.00	511.00	0.1	4,405	0.00%
2023/11/29	0	0.00	4	512.96	512.00	-4	4,390	-0.09%
2023/11/28	0	500.50	1.1	497.77	502.00	-1	4,341	-0.02%
2023/11/27	1	512.98	0	0.00	503.00	1	4,321	0.02%
2023/11/20	1	501.69	1	491.00	491.50	0	4,188	0.00%
2023/11/17	1	492.00	1	494.00	495.00	0	4,146	0.00%
2023/11/16	0	482.50	13	483.58	485.00	-13	4,126	-0.31%
2023/11/15	0	0.00	0.3	495.00	491.50	-0.3	4,129	-0.01%
2023/11/14	0	0.00	1	491.00	489.00	-1	4,123	-0.02%
2023/11/13	8	488.44	0	0.00	487.50	8	4,126	0.19%
2023/11/10	3	479.50	0	0.00	481.50	3	4,149	0.07%
2023/11/09	0	484.00	4	485.88	483.00	-4	4,136	-0.10%
2023/11/08	35.1	475.32	11	472.95	477.50	24.1	4,101	0.59%
2023/11/07	13	500.81	2.1	496.71	499.00	11	3,946	0.28%
2023/11/06	10	499.00	1.1	494.07	496.00	8.9	3,928	0.23%
2023/11/03	9	484.15	11	479.73	478.00	-2	3,984	-0.05%
2023/11/02	3	477.50	3.6	478.59	485.00	-0.6	3,998	-0.01%
2023/11/01	2	468.45	6.2	466.08	470.00	-4.2	3,903	-0.11%
2023/10/31	0	451.00	0	0.00	454.50	0	3,765	0.00%
2023/10/30	4	446.88	13.5	448.07	452.00	-9.5	3,723	-0.26%
2023/10/27	1.2	430.92	1	430.00	432.00	0.2	3,656	0.01%
2023/10/26	0.1	428.35	0	0.00	429.50	0.1	3,737	0.00%
2023/10/25	0	0.00	1	437.00	435.50	-1	3,729	-0.03%
2023/10/24	3	428.83	0.5	429.81	429.50	2.5	3,730	0.07%
2023/10/23	2	437.75	2	431.00	430.50	0	3,741	0.00%
2023/10/20	11	438.63	3	437.83	440.00	8	3,732	0.21%
2023/10/18	0	0.00	4	434.36	436.00	-4	3,727	-0.11%
2023/10/17	1.1	430.99	2	433.50	430.00	-0.9	3,696	-0.03%
2023/10/16	1	428.12	0	0.00	431.50	1	3,725	0.03%
2023/10/13	0	0.00	1	437.00	436.50	-1	3,751	-0.03%
2023/10/12	2	433.98	0	0.00	432.00	2	3,779	0.05%
2023/10/11	1	433.50	12	435.88	437.00	-11	3,800	-0.29%
2023/10/06	1.2	432.71	0	0.00	431.50	1.2	3,805	0.03%
2023/10/05	0	0.00	0	439.50	440.50	0	3,818	0.00%
2023/10/04	10	429.00	0	0.00	431.50	10	3,940	0.25%
2023/10/02	0	428.00	1	427.99	428.00	-1	4,057	-0.02%
2023/09/28	1.2	422.17	1	423.50	423.00	0.2	4,132	0.00%
2023/09/27	0.1	428.00	0	0.00	429.50	0.1	4,124	0.00%
2023/09/26	0.2	431.76	2	431.00	427.00	-1.8	4,171	-0.04%
2023/09/25	0.1	437.35	0	0.00	440.00	0.1	4,230	0.00%
2023/09/22	1.1	437.14	0	0.00	437.50	1.1	4,408	0.02%
2023/09/21	2	432.25	0.2	430.48	433.00	1.8	4,432	0.04%
2023/09/20	0.2	436.16	10	433.00	431.50	-9.8	4,435	-0.22%
2023/09/19	0	439.00	0.1	442.50	445.50	0	4,420	0.00%
2023/09/18	0.1	447.58	4	457.13	447.50	-3.9	4,366	-0.09%
2023/09/15	1	455.00	4.7	459.40	464.00	-3.7	4,354	-0.08%
2023/09/14	0	0.00	1.2	448.75	449.50	-1.2	4,251	-0.03%
2023/09/13	0	435.05	0.1	438.00	438.50	0	4,220	0.00%
2023/09/12	0	428.50	0.1	431.06	434.00	-0.1	4,251	0.00%
2023/09/11	1	429.00	2	429.00	428.50	-1	4,290	-0.02%
2023/09/08	0	420.17	1.4	421.43	427.50	-1.4	4,306	-0.03%
2023/09/07	0	427.00	40.3	428.98	427.00	-40.3	4,318	-0.93%
2023/09/06	0	0.00	0.2	423.10	425.00	-0.2	4,323	0.00%
2023/09/05	0	0.00	1.3	419.93	422.00	-1.3	4,359	-0.03%
2023/09/04	0.3	408.50	0.3	408.50	410.50	0.1	4,345	0.00%
2023/09/01	0	403.00	0	0.00	403.00	0	4,384	0.00%
2023/08/31	0	0.00	0	402.38	399.50	0	4,409	0.00%
2023/08/29	0	0.00	0	396.20	395.50	0	4,477	0.00%
2023/08/24	0.1	391.00	1	391.50	390.00	-0.9	4,589	-0.02%
2023/08/23	0.1	386.00	0	0.00	385.00	0.1	4,611	0.00%
2023/08/22	1.1	381.66	0	0.00	382.50	1.1	4,647	0.02%
2023/08/21	1.1	381.10	0	0.00	381.50	1.1	4,705	0.02%
2023/08/18	1.3	387.17	0	0.00	386.00	1.3	4,698	0.03%
2023/08/17	0	386.50	0	387.50	388.50	0	4,666	0.00%
2023/08/16	0.1	388.67	0	0.00	389.50	0.1	4,668	0.00%
2023/08/15	1.3	391.46	0	0.00	390.00	1.3	4,641	0.03%
2023/08/14	40.1	389.00	0	391.50	390.50	40	4,662	0.86%
2023/08/11	0	396.00	0	0.00	395.00	0	4,734	0.00%
2023/08/10	1.5	394.20	0	0.00	393.50	1.5	4,734	0.03%
2023/08/09	2.2	399.39	3.6	402.38	397.00	-1.4	4,776	-0.03%
2023/08/08	10.1	416.52	0.3	419.55	417.50	9.7	4,665	0.21%
2023/08/07	1.2	424.05	1.1	425.04	427.50	0.1	4,666	0.00%
2023/08/04	1	426.31	0	0.00	425.00	1	4,827	0.02%
2023/08/02	1.7	434.44	12	430.67	432.00	-10.3	4,873	-0.21%
2023/08/01	50	436.29	5.6	435.12	437.00	44.5	4,858	0.92%
2023/07/31	3.7	432.14	2.1	425.33	424.00	1.6	4,766	0.03%
2023/07/28	1	412.02	6	415.00	416.50	-5	4,695	-0.11%
2023/07/27	3	412.50	0	0.00	415.00	3	4,685	0.06%
2023/07/26	0.1	409.20	7.4	409.68	406.50	-7.3	4,686	-0.16%
2023/07/25	0.1	410.50	4.1	411.22	408.00	-4	4,725	-0.08%
2023/07/24	0	0.00	1	408.00	405.50	-1	4,766	-0.02%
2023/07/21	0.1	404.05	0	0.00	408.00	0.1	4,817	0.00%
2023/07/20	0	409.50	2	409.26	409.50	-2	4,892	-0.04%
2023/07/19	1.2	407.29	1	412.00	404.50	0.2	4,897	0.01%
2023/07/18	0.3	410.90	0	0.00	410.00	0.3	4,879	0.01%
2023/07/17	1	407.00	0	0.00	406.00	1	4,856	0.02%
2023/07/14	3.3	406.98	2	408.00	409.00	1.3	4,847	0.03%
2023/07/13	2.1	398.54	33	396.58	399.00	-30.9	4,821	-0.64%
2023/07/12	0.9	394.77	11	394.09	394.50	-10.1	4,776	-0.21%
2023/07/11	2.5	398.77	47	402.12	397.00	-44.5	4,752	-0.94%
2023/07/10	31.2	432.92	0	0.00	430.50	31.2	4,636	0.67%
2023/07/07	20	429.00	1.2	429.65	435.50	18.8	4,596	0.41%
2023/07/06	0.1	435.50	3.6	434.75	435.50	-3.5	4,631	-0.08%
2023/07/05	2	441.00	1	437.00	438.50	1	4,588	0.02%
2023/07/04	1	438.91	3	435.83	440.50	-2	4,554	-0.04%
2023/07/03	9.1	421.80	7	424.43	425.00	2.1	4,576	0.05%
2023/06/30	21.4	431.40	17	428.03	426.50	4.4	4,613	0.10%
2023/06/29	5.1	464.46	0	0.00	456.00	5.1	4,464	0.11%
2023/06/28	5.5	458.39	0	0.00	459.00	5.5	4,539	0.12%
2023/06/27	0	453.91	0	451.00	452.00	0	4,546	0.00%
2023/06/26	0	451.00	0.2	448.00	450.00	-0.2	4,538	0.00%
2023/06/21	12	448.42	17	443.00	450.00	-5	4,571	-0.11%
2023/06/20	2	452.50	0	453.00	449.00	2	4,565	0.04%
2023/06/19	0.1	454.00	0.2	459.50	455.00	-0.1	4,597	0.00%
2023/06/16	0	0.00	9.1	460.50	458.00	-9.1	4,555	-0.20%
2023/06/15	9.3	449.04	0.4	452.01	450.00	8.9	4,510	0.20%
2023/06/14	0	461.27	1	461.00	460.50	-1	4,536	-0.02%
2023/06/13	10	463.00	2	466.50	466.50	8	4,576	0.17%
2023/06/12	0.1	461.00	20	455.50	455.00	-19.9	4,620	-0.43%
2023/06/09	0	0.00	1	462.00	463.00	-1	4,615	-0.02%
2023/06/08	0	0.00	2.1	453.46	455.50	-2.1	4,603	-0.05%
2023/06/07	0	450.00	2	450.00	456.00	-2	4,617	-0.04%
2023/06/06	1	437.98	3.1	441.32	444.50	-2.1	4,589	-0.05%
2023/06/05	1.3	439.95	0.1	439.00	438.00	1.2	4,618	0.03%
2023/06/02	2.1	427.35	7.1	430.41	431.00	-5	4,652	-0.11%
2023/06/01	1	423.41	0	0.00	424.00	1	4,710	0.02%
2023/05/31	0	424.09	0.1	425.00	425.50	-0.1	4,726	0.00%
2023/05/30	0	421.54	0.3	423.00	423.50	-0.3	4,722	-0.01%
2023/05/29	0	421.86	1	422.53	423.50	-1	4,777	-0.02%
2023/05/26	36.1	418.49	14	418.61	416.50	22.1	4,888	0.45%
2023/05/25	1.1	412.41	3.1	417.34	414.00	-2	4,933	-0.04%
2023/05/24	4	401.28	1	405.00	407.50	3	4,964	0.06%
2023/05/23	0	0.00	1	407.50	409.00	-1	5,055	-0.02%
2023/05/19	0	407.50	0	0.00	407.00	0	5,133	0.00%
2023/05/18	4.2	407.89	0	0.00	407.50	4.2	5,180	0.08%
2023/05/17	6.2	400.48	2	401.00	400.50	4.2	5,247	0.08%
2023/05/16	1	406.50	0	0.00	406.00	1	5,300	0.02%
2023/05/15	80.1	399.24	68.1	402.00	400.50	12	5,331	0.23%
2023/05/12	4	409.77	1	412.00	411.00	3	5,327	0.06%
2023/05/11	2	417.53	0	0.00	415.50	2	5,384	0.04%
2023/05/10	3	432.52	3	433.51	424.00	0	5,638	0.00%
2023/05/09	2.2	416.45	1	417.00	417.00	1.2	5,570	0.02%
2023/05/08	13	432.23	11.1	430.09	429.00	1.9	5,560	0.03%
2023/05/05	1	427.00	0.1	427.00	428.00	0.9	5,614	0.02%
2023/05/04	0	424.00	0	0.00	423.00	0	5,719	0.00%
2023/05/03	0	424.00	0	0.00	426.50	0	5,811	0.00%
2023/05/02	10	427.00	2.2	428.00	425.50	7.8	5,948	0.13%
2023/04/28	0	0.00	0.1	420.50	418.50	-0.1	6,018	0.00%
2023/04/27	2	407.52	2	403.50	410.50	0	5,989	0.00%
2023/04/26	10.6	411.92	1.4	407.94	412.00	9.3	5,961	0.16%
2023/04/25	1.5	415.09	0.3	416.12	409.00	1.2	5,953	0.02%
2023/04/24	1	435.99	0	0.00	438.50	1	5,936	0.02%
2023/04/21	0	439.00	1	441.45	436.00	-1	5,995	-0.02%
2023/04/20	0.2	446.27	0	0.00	445.00	0.2	6,097	0.00%
2023/04/19	0	450.40	0	0.00	450.00	0	6,218	0.00%
2023/04/18	0	452.33	100	452.55	451.00	-100	6,330	-1.58%
2023/04/17	0	456.19	0	0.00	458.00	0	6,416	0.00%
2023/04/13	0.1	450.34	2.7	449.98	450.00	-2.6	6,666	-0.04%
2023/04/12	1.3	455.91	10	456.50	455.50	-8.7	6,683	-0.13%
2023/04/11	4.3	457.14	8.2	458.93	463.50	-3.9	6,689	-0.06%
2023/04/10	2	446.50	25	446.72	447.50	-23	6,669	-0.34%
2023/04/07	0.1	439.14	6	441.50	439.00	-5.9	6,821	-0.09%
2023/04/06	0.5	435.23	58	438.39	435.50	-57.5	6,817	-0.84%
2023/03/31	4	429.88	51.1	426.58	431.50	-47.1	6,737	-0.70%
2023/03/30	0	415.00	21	414.07	415.00	-21	6,736	-0.31%
2023/03/29	3.7	414.57	20.3	413.98	414.00	-16.6	6,812	-0.24%
2023/03/28	2.2	426.40	1	426.00	425.50	1.2	6,860	0.02%
2023/03/27	11.3	431.95	0	0.00	430.50	11.3	7,005	0.16%
2023/03/24	1.3	435.50	1.1	436.42	436.50	0.2	7,142	0.00%
2023/03/23	2	432.25	0.1	432.00	433.00	1.9	7,147	0.03%
2023/03/22	0	0.00	16	431.59	430.50	-16	7,172	-0.22%
2023/03/21	0	428.50	0	0.00	429.00	0	7,141	0.00%
2023/03/20	1	434.48	0.7	430.11	430.00	0.4	7,158	0.00%
2023/03/17	201	426.51	5.3	429.53	434.50	195.7	7,157	2.73%	大買/鉅額交易
2023/03/16	14.2	411.62	108	409.39	417.50	-93.8	7,136	-1.31%	大賣/
2023/03/15	0.4	420.50	6.1	424.05	418.00	-5.7	7,188	-0.08%
2023/03/14	0	421.33	2	424.25	420.00	-2	7,204	-0.03%
2023/03/13	0.3	420.63	6	420.08	428.00	-5.8	7,234	-0.08%
2023/03/10	0.2	423.87	0.1	422.50	424.00	0.1	7,206	0.00%
2023/03/09	37	429.50	0.2	429.00	428.00	36.8	7,205	0.51%
2023/03/08	5.2	424.52	38	423.25	429.50	-32.8	7,242	-0.45%
2023/03/07	0	0.00	2.2	427.65	430.50	-2.2	7,206	-0.03%
2023/03/06	0	0.00	3.2	421.13	422.00	-3.2	7,140	-0.04%
2023/03/03	0	410.25	50	411.30	410.50	-50	7,077	-0.71%
2023/03/02	31.5	408.61	80	409.42	409.50	-48.5	7,084	-0.68%
2023/03/01	201.2	416.69	11	412.45	415.50	190.2	7,055	2.70%	大買/鉅額交易
2023/02/24	2.2	407.61	3	416.33	407.50	-0.8	7,012	-0.01%
2023/02/23	51.6	410.45	49	411.77	409.00	2.6	6,914	0.04%
2023/02/22	6.4	409.53	2.1	417.42	409.00	4.3	6,947	0.06%
2023/02/21	2.1	419.02	4.4	420.87	425.00	-2.3	6,990	-0.03%
2023/02/20	49.1	406.93	51	406.10	407.50	-1.9	6,970	-0.03%
2023/02/17	2	404.49	10.2	405.98	404.50	-8.1	6,958	-0.12%
2023/02/16	0.1	399.87	4.1	401.22	402.00	-4	6,993	-0.06%
2023/02/15	10.1	393.55	10.3	399.96	398.00	-0.1	7,132	0.00%
2023/02/14	0	0.00	10.5	396.26	398.50	-10.5	7,327	-0.14%
2023/02/13	0.2	383.02	4	382.83	380.50	-3.8	7,330	-0.05%
2023/02/10	54	383.60	54.3	378.30	383.50	-0.3	7,378	0.00%
2023/02/09	1.1	386.61	1.2	387.33	381.50	-0.1	7,337	0.00%
2023/02/08	32.3	380.09	61	378.63	390.00	-28.7	7,240	-0.40%
2023/02/07	0	0.00	13.1	365.49	364.00	-13.1	6,950	-0.19%
2023/02/06	1	357.50	0.8	359.75	356.00	0.2	6,844	0.00%
2023/02/03	0.2	360.72	2.6	360.97	363.00	-2.4	6,795	-0.04%
2023/02/02	0	0.00	0.5	358.67	361.00	-0.5	6,735	-0.01%
2023/02/01	1.1	359.44	0	0.00	353.50	1.1	6,685	0.02%
2023/01/31	3.4	356.93	35.3	359.66	355.00	-31.9	6,599	-0.48%
2023/01/30	13	353.92	3	354.00	351.00	10	6,480	0.15%
2023/01/17	0	0.00	3.2	345.53	348.00	-3.2	6,437	-0.05%
2023/01/16	2.4	343.67	0.1	344.50	345.00	2.4	6,453	0.04%
2023/01/13	2	345.00	2.2	345.32	346.00	-0.2	6,440	0.00%
2023/01/12	5.2	345.87	4.2	346.26	344.50	1	6,422	0.02%
2023/01/11	1.2	348.00	1.1	350.40	350.50	0.1	6,390	0.00%
2023/01/10	59	345.80	60	346.29	347.00	-1	6,418	-0.02%
2023/01/09	14.2	346.26	3.4	348.94	348.50	10.8	6,361	0.17%
2023/01/06	1	341.24	4.3	347.57	352.00	-3.2	6,281	-0.05%
2023/01/05	1.3	341.53	2	337.50	339.00	-0.7	6,188	-0.01%
2023/01/04	0	0.00	1.4	336.25	335.50	-1.4	6,155	-0.02%
2023/01/03	43.1	333.28	52.7	318.89	334.50	-9.6	6,088	-0.16%
2022/12/30	45.3	315.86	45	321.78	315.50	0.3	5,950	0.01%
2022/12/29	46	316.22	49	304.22	317.50	-3	5,941	-0.05%
2022/12/28	1.1	309.61	1	311.50	309.00	0.1	5,965	0.00%
2022/12/27	6	320.51	5.1	322.36	319.00	1	5,944	0.02%
2022/12/26	4	307.12	7	305.21	306.50	-3	5,770	-0.05%
2022/12/23	8	301.75	4	300.63	301.50	4	5,794	0.07%
2022/12/22	0	0.00	3.1	298.69	302.00	-3.1	5,818	-0.05%
2022/12/21	2.3	298.27	2	298.25	298.00	0.3	5,778	0.01%
2022/12/20	42.7	301.44	2	300.00	300.00	40.7	5,698	0.71%
2022/12/19	1.1	305.77	43	308.49	309.00	-41.9	5,612	-0.75%
2022/12/16	0	0.00	1.5	312.13	314.50	-1.5	5,454	-0.03%
2022/12/15	0	0.00	1.3	304.58	308.50	-1.3	5,383	-0.02%
2022/12/14	0	0.00	2.1	301.97	307.00	-2.1	5,387	-0.04%
2022/12/13	0.3	296.97	0.1	297.13	295.50	0.2	5,388	0.00%
2022/12/12	2.1	292.59	0	0.00	296.50	2.1	5,403	0.04%
2022/12/09	0	299.00	0	0.00	299.00	0	5,433	0.00%
2022/12/08	2	297.99	0	0.00	297.50	2	5,426	0.04%
2022/12/07	1	303.96	4.4	302.59	305.00	-3.4	5,379	-0.06%
2022/12/06	0.3	294.46	1	293.50	298.50	-0.7	5,272	-0.01%
2022/12/05	3	298.02	6	299.83	300.50	-3	5,206	-0.06%
2022/12/02	41	298.36	37	294.39	299.00	4	5,202	0.08%
2022/12/01	41	297.51	45	300.88	297.00	-4	5,232	-0.08%
2022/11/30	0	292.50	0	0.00	298.50	0	5,189	0.00%
2022/11/29	1	290.01	0	0.00	293.00	1	5,184	0.02%
2022/11/28	4	292.25	0	0.00	291.50	4	5,198	0.08%
2022/11/25	5.4	295.03	0	0.00	294.50	5.4	5,230	0.10%
2022/11/24	0	302.00	2	298.25	302.00	-2	5,231	-0.04%
2022/11/23	1	291.07	5	292.00	291.00	-4	5,198	-0.08%
2022/11/22	10.1	294.25	0	0.00	295.00	10.1	5,191	0.19%
2022/11/21	50.1	296.93	52	300.50	298.00	-1.9	5,174	-0.04%
2022/11/18	50.4	300.65	50	306.15	301.50	0.4	5,173	0.01%
2022/11/17	12.2	307.75	7	310.57	307.00	5.2	5,084	0.10%
2022/11/16	50.2	306.38	51.4	303.10	307.00	-1.2	4,961	-0.02%
2022/11/15	2.1	297.27	2.1	299.22	301.00	0	4,887	0.00%
2022/11/14	2.4	297.13	1.4	297.79	298.00	1	4,889	0.02%
2022/11/11	0	0.00	4	302.63	298.00	-4	4,831	-0.08%
2022/11/10	60.1	289.21	77.1	286.75	290.00	-17	4,679	-0.36%
2022/11/09	8	282.31	6.5	279.46	285.00	1.5	4,429	0.03%
2022/11/08	3.7	264.57	8.3	264.22	259.50	-4.6	4,338	-0.11%
2022/11/07	0.2	251.00	1.4	255.93	255.50	-1.2	4,291	-0.03%
2022/11/04	3	247.00	3	243.00	247.50	0	4,337	0.00%
2022/11/03	2	241.54	0	0.00	245.00	2	4,413	0.05%
2022/11/02	0.1	245.56	0.1	246.50	246.00	0	4,451	0.00%
2022/11/01	0.2	243.85	0	0.00	243.50	0.2	4,585	0.01%
2022/10/28	7.2	238.31	0	0.00	237.00	7.2	4,686	0.15%
2022/10/27	8	240.50	5	238.90	241.00	3	4,689	0.06%
2022/10/26	8.1	239.46	14	237.21	235.00	-5.9	4,779	-0.12%
2022/10/25	6.1	239.41	10	242.25	235.50	-3.9	4,815	-0.08%
2022/10/24	3	246.00	3	246.00	246.00	0	4,810	0.00%
2022/10/21	1	244.56	1.1	247.45	246.00	-0.1	4,818	0.00%
2022/10/20	1.1	242.46	2	242.25	245.50	-0.9	4,827	-0.02%
2022/10/19	2.1	245.24	2	245.77	244.00	0.1	4,821	0.00%
2022/10/18	3.1	248.68	4	245.50	243.00	-0.9	4,795	-0.02%
2022/10/17	4	238.90	4	246.50	249.00	0	4,785	0.00%
2022/10/14	7	241.86	19.1	243.23	242.50	-12.1	4,779	-0.25%
2022/10/13	6.2	235.89	4.1	242.48	233.00	2.1	4,841	0.04%
2022/10/12	1.1	236.83	0	0.00	237.00	1.1	4,832	0.02%
2022/10/11	0.1	233.63	0	0.00	236.50	0.1	4,808	0.00%
2022/10/07	0.1	236.04	1	237.00	238.50	-0.9	4,849	-0.02%
2022/10/06	3	239.49	4.1	241.34	240.50	-1.1	4,901	-0.02%
2022/10/05	3.1	234.00	25.5	236.47	238.50	-22.4	4,951	-0.45%
2022/10/04	0	0.00	1.1	227.91	228.00	-1.1	5,121	-0.02%
2022/10/03	0	215.00	0	0.00	217.50	0	5,235	0.00%
2022/09/29	0	0.00	0.2	214.50	213.50	-0.2	5,459	0.00%
2022/09/28	22	219.18	11	215.09	214.50	11	5,558	0.20%
2022/09/27	0	0.00	1	224.50	223.50	-1	5,569	-0.02%
2022/09/26	0.1	224.44	2	224.75	222.50	-1.9	5,645	-0.03%
2022/09/23	0.1	237.50	0	0.00	235.50	0.1	5,709	0.00%
2022/09/22	4.2	237.15	6	238.42	239.50	-1.8	5,766	-0.03%
2022/09/20	6.6	244.91	0	0.00	243.50	6.6	5,799	0.11%
2022/09/19	0.3	252.44	0	0.00	249.50	0.3	5,779	0.01%
2022/09/16	1.6	255.93	0	0.00	253.00	1.6	5,791	0.03%
2022/09/15	0.2	259.14	0	0.00	260.50	0.2	5,838	0.00%
2022/09/14	0.3	256.74	0	0.00	258.00	0.3	5,980	0.00%
2022/09/13	2.1	264.75	1	267.00	263.00	1.1	6,033	0.02%
2022/09/12	2.1	263.83	3	266.67	266.50	-0.9	6,114	-0.01%
2022/09/08	8	251.82	10.1	255.03	259.00	-2.1	6,200	-0.03%
2022/09/07	26	246.08	7	250.36	254.50	19	6,170	0.31%
2022/09/06	0	0.00	5.1	251.11	251.50	-5.1	6,147	-0.08%
2022/09/05	10.2	252.42	6	252.92	252.50	4.2	6,168	0.07%
2022/09/02	0.1	260.00	0	0.00	258.50	0.1	6,149	0.00%
2022/09/01	1.2	257.30	0	0.00	258.50	1.2	6,144	0.02%
2022/08/31	3.1	257.16	3	260.50	263.50	0.1	6,149	0.00%
2022/08/30	1	258.50	0	0.00	258.50	1	6,127	0.02%
2022/08/29	0.3	259.13	0	0.00	259.00	0.3	6,137	0.00%
2022/08/25	0	0.00	1	269.00	269.50	-1	6,149	-0.02%
2022/08/24	0.2	261.50	0	0.00	260.00	0.2	6,180	0.00%
2022/08/23	0.1	262.74	0	0.00	261.00	0.1	6,222	0.00%
2022/08/22	1	266.05	227.2	268.74	266.00	-226.1	6,246	-3.62%	大賣/鉅額交易
2022/08/19	0.1	271.40	0.2	272.07	270.00	-0.2	6,270	0.00%
2022/08/17	7.1	264.11	0.1	265.00	265.00	7	6,240	0.11%
2022/08/16	0.2	263.63	0	0.00	262.00	0.2	6,220	0.00%
2022/08/15	0.1	264.07	0	0.00	267.50	0.1	6,238	0.00%
2022/08/12	0.3	262.19	3.1	261.24	261.50	-2.8	6,210	-0.05%
2022/08/11	1	261.00	1	258.50	257.50	0	6,208	0.00%
2022/08/10	2.3	245.87	2	250.25	245.50	0.3	6,155	0.00%
2022/08/09	3.3	255.09	3	259.83	260.00	0.3	6,106	0.00%
2022/08/08	11	250.41	24.5	249.85	256.50	-13.5	6,109	-0.22%
2022/08/05	2.1	247.63	2	247.75	247.50	0.1	6,006	0.00%
2022/08/04	8.1	246.01	11	245.09	247.00	-2.9	6,022	-0.05%
2022/08/03	0.1	248.25	29	248.72	249.50	-28.9	5,979	-0.48%
2022/08/02	1.3	252.73	0	0.00	250.50	1.3	6,017	0.02%
2022/08/01	1.1	261.08	0	0.00	262.00	1.1	5,974	0.02%
2022/07/29	0.1	261.50	0	0.00	265.00	0.1	5,970	0.00%
2022/07/28	1	268.50	0	0.00	262.50	1	5,991	0.02%
2022/07/27	0	0.00	0.4	260.50	264.50	-0.4	6,037	-0.01%
2022/07/26	0	260.00	4	262.63	261.50	-4	6,058	-0.07%
2022/07/25	1	262.50	1	261.00	262.00	0	6,210	0.00%
2022/07/22	4.4	265.31	0	0.00	266.00	4.4	6,278	0.07%
2022/07/21	6	260.42	5.2	266.45	269.50	0.8	6,304	0.01%
2022/07/20	0	259.00	3	258.17	258.00	-3	6,263	-0.05%
2022/07/19	0	250.50	0	0.00	250.50	0	6,205	0.00%
2022/07/18	0.4	249.74	0	0.00	249.00	0.4	6,242	0.01%
2022/07/15	10	245.00	24.1	247.53	245.00	-14.1	6,238	-0.23%
2022/07/14	1.2	235.48	1	239.50	241.00	0.2	6,162	0.00%
2022/07/13	1	240.52	15	241.20	238.50	-14	6,096	-0.23%
2022/07/12	30.2	239.74	0	0.00	234.50	30.2	6,001	0.50%
2022/07/11	6	299.42	5.5	300.05	300.50	0.5	5,766	0.01%
2022/07/08	2	298.99	11.1	297.07	300.00	-9.1	5,643	-0.16%
2022/07/07	9	276.23	5	278.40	279.50	4	5,501	0.07%
2022/07/06	101.2	284.34	0	0.00	278.00	101.2	5,462	1.85%	大買/鉅額交易
2022/07/05	0	290.00	0	290.50	292.00	0	5,366	0.00%
2022/07/04	1	295.00	1	292.52	296.00	0	5,317	0.00%
2022/07/01	8.2	299.56	1.1	292.27	288.50	7.1	5,270	0.14%
2022/06/30	2.3	303.35	0	0.00	302.00	2.3	5,205	0.04%
2022/06/29	5.2	313.18	8	309.63	310.00	-2.9	5,131	-0.06%
2022/06/28	4.3	318.38	0	0.00	315.00	4.3	5,056	0.09%
2022/06/27	14	330.28	2	331.25	330.00	12	5,012	0.24%
2022/06/24	2.1	320.24	10	325.00	325.00	-7.9	4,996	-0.16%
2022/06/23	1	324.88	0	326.50	326.00	1	4,994	0.02%
2022/06/22	2.7	324.36	1	326.00	321.00	1.7	4,929	0.03%
2022/06/21	7	340.86	8	339.63	346.00	-1	4,848	-0.02%
2022/06/20	4.5	341.32	0	0.00	341.50	4.5	4,829	0.09%
2022/06/17	4.2	352.64	1	353.00	352.00	3.2	4,866	0.07%
2022/06/16	3.2	372.57	3.1	378.81	366.50	0.2	4,825	0.00%
2022/06/15	2.1	374.06	0	374.17	372.50	2.1	4,891	0.04%
2022/06/14	6	372.37	2	377.75	379.00	4	4,930	0.08%
2022/06/13	4.6	380.68	10.1	380.01	379.50	-5.5	4,946	-0.11%
2022/06/10	1.1	393.67	0.3	394.32	393.00	0.8	4,942	0.02%
2022/06/09	4.3	399.83	2	401.00	398.50	2.3	4,943	0.05%
2022/06/08	0.1	404.52	2	405.25	405.00	-1.9	4,933	-0.04%
2022/06/07	2.1	400.80	1	401.00	401.00	1.1	4,958	0.02%
2022/06/06	1	404.01	2	405.00	406.50	-1	4,962	-0.02%
2022/06/02	4.2	401.06	2	403.50	401.00	2.2	5,010	0.04%
2022/06/01	0.1	410.85	1.3	411.32	410.00	-1.2	5,027	-0.02%
2022/05/31	0	405.83	2.4	406.00	406.00	-2.4	4,975	-0.05%
2022/05/30	12	402.96	0	0.00	404.00	12	4,964	0.24%
2022/05/27	0	398.00	5	397.70	400.00	-5	4,966	-0.10%
2022/05/26	2	389.00	1	393.50	387.50	1	5,021	0.02%
2022/05/25	0.2	388.09	1	391.00	389.00	-0.8	5,073	-0.02%
2022/05/24	3	386.02	1	392.00	384.50	2	5,140	0.04%
2022/05/23	15.2	394.48	12	399.38	393.00	3.2	5,219	0.06%
2022/05/20	0.1	403.00	0	0.00	401.50	0.1	5,215	0.00%
2022/05/19	1.1	399.05	6	399.08	402.50	-4.9	5,238	-0.09%
2022/05/18	0	397.50	2	397.00	395.00	-2	5,270	-0.04%
2022/05/17	0	395.50	0	0.00	394.50	0	5,313	0.00%
2022/05/16	2	394.03	0	0.00	391.50	2	5,359	0.04%
2022/05/13	2	397.00	4	397.75	399.00	-2	5,369	-0.04%
2022/05/12	0	0.00	1	385.50	388.50	-1	5,461	-0.02%
2022/05/11	1	392.00	0	0.00	391.50	1	5,472	0.02%
2022/05/10	0	0.00	4.7	383.77	390.50	-4.7	5,522	-0.08%
2022/05/09	10.4	381.18	8.1	382.01	378.00	2.4	5,541	0.04%
2022/05/06	3	391.03	1.4	394.07	391.00	1.6	5,566	0.03%
2022/05/05	0	399.17	8	399.69	401.00	-8	5,606	-0.14%
2022/05/04	16.9	396.67	30	394.42	395.00	-13.1	5,582	-0.24%
2022/05/03	3.1	403.48	6	402.17	403.50	-2.9	5,564	-0.05%
2022/04/29	62.1	400.64	41.1	400.90	398.50	21	5,587	0.38%
2022/04/28	2.1	368.38	1	368.50	382.50	1.1	5,432	0.02%
2022/04/27	16.1	356.54	5.1	356.35	363.50	11	5,363	0.21%
2022/04/26	0.1	376.00	1	376.50	376.00	-0.9	5,269	-0.02%
2022/04/25	1.1	374.21	3	373.83	374.50	-1.9	5,290	-0.04%
2022/04/22	3.2	391.43	0	0.00	387.00	3.2	5,259	0.06%
2022/04/21	7.2	400.21	10	399.65	401.50	-2.8	5,238	-0.05%
2022/04/20	1	402.51	0	0.00	405.50	1	5,244	0.02%
2022/04/19	1.1	404.95	0	0.00	402.00	1.1	5,258	0.02%
2022/04/18	0	405.50	0	0.00	405.50	0	5,292	0.00%
2022/04/15	2	405.73	0	0.00	400.00	2	5,317	0.04%
2022/04/14	1.1	410.14	0	0.00	414.00	1.1	5,371	0.02%
2022/04/13	2	398.25	2	405.00	410.00	0	5,405	0.00%
2022/04/12	0	397.89	1	396.00	398.00	-1	5,451	-0.02%
2022/04/11	4	393.00	3	391.67	390.50	1	5,427	0.02%
2022/04/08	1.2	402.43	4	402.51	403.00	-2.9	5,410	-0.05%
2022/04/07	30.2	402.04	0	0.00	400.00	30.2	5,404	0.56%
2022/04/06	11.2	416.00	11	415.91	415.00	0.2	5,325	0.00%
2022/04/01	3.1	423.52	0	0.00	427.50	3.1	5,285	0.06%
2022/03/31	0	428.71	0	0.00	426.50	0	5,291	0.00%
2022/03/30	2.2	426.59	0.4	428.37	424.50	1.8	5,314	0.03%
2022/03/29	9.1	420.35	5	421.30	420.50	4.1	5,349	0.08%
2022/03/28	1.3	423.98	2	423.00	425.00	-0.7	5,374	-0.01%
2022/03/25	0.2	438.76	0.1	439.00	435.50	0.1	5,413	0.00%
2022/03/24	1.1	432.99	0	0.00	434.50	1.1	5,471	0.02%
2022/03/23	0	443.50	0	0.00	445.00	0	5,489	0.00%
2022/03/22	17.9	439.42	5	435.10	434.50	12.9	5,583	0.23%
2022/03/21	4	451.01	0	0.00	450.50	4	5,504	0.07%
2022/03/18	2	462.50	0	0.00	456.50	2	5,507	0.04%
2022/03/17	0	466.50	4.1	466.12	467.00	-4.1	5,512	-0.07%
2022/03/16	1.3	452.47	0	0.00	452.50	1.3	5,483	0.02%
2022/03/15	12.3	451.45	1	456.00	451.50	11.3	5,502	0.21%
2022/03/14	3	463.50	0	0.00	463.00	3	5,586	0.05%
2022/03/11	0	0.00	3.1	465.81	466.50	-3.1	5,694	-0.05%
2022/03/10	2	461.50	1	462.00	468.00	1	5,762	0.02%
2022/03/09	0	453.80	1	453.69	452.50	-1	5,797	-0.02%
2022/03/08	11	450.09	0	0.00	452.50	11	5,879	0.19%
2022/03/07	3.3	455.82	0.1	460.00	456.50	3.3	5,922	0.06%
2022/03/04	3.2	474.83	0	0.00	474.00	3.2	5,955	0.05%
2022/03/03	0	0.00	2.7	482.44	480.00	-2.7	6,025	-0.04%
2022/03/02	2.5	474.32	0	0.00	477.00	2.5	6,075	0.04%
2022/03/01	1	476.99	5.3	476.14	481.00	-4.3	6,089	-0.07%
2022/02/25	0.3	460.33	0.2	463.00	456.50	0.1	6,011	0.00%
2022/02/24	5.5	458.29	3	456.33	456.00	2.5	6,011	0.04%
2022/02/23	0	465.00	1.1	465.00	463.50	-1.1	5,972	-0.02%
2022/02/22	5.1	448.54	11.2	449.10	452.00	-6.1	5,980	-0.10%
2022/02/21	2.1	451.13	1	453.50	453.50	1.1	6,063	0.02%
2022/02/18	5.2	445.87	14	443.18	446.50	-8.8	6,256	-0.14%
2022/02/17	23	450.17	0	0.00	450.50	23	6,281	0.37%
2022/02/16	2.1	454.64	0	0.00	456.00	2.1	6,399	0.03%
2022/02/15	2.6	456.15	1	455.00	453.00	1.6	6,411	0.03%
2022/02/14	22.4	453.19	3	455.50	454.50	19.4	6,404	0.30%
2022/02/11	1	459.50	0	0.00	468.00	1	6,335	0.02%
2022/02/10	0.3	466.50	0	0.00	467.00	0.3	6,390	0.00%
2022/02/09	300.6	460.23	2	462.00	462.00	298.6	6,558	4.55%	大買/鉅額交易
2022/02/08	5.5	456.00	0	0.00	453.00	5.5	6,812	0.08%
2022/02/07	4.2	461.90	3	460.67	456.50	1.2	6,762	0.02%
2022/01/26	0	473.83	0	0.00	471.00	0	6,701	0.00%
2022/01/25	5.2	475.85	1	473.00	473.00	4.2	6,713	0.06%
2022/01/24	2.1	475.58	0.2	492.00	490.50	1.8	6,707	0.03%
2022/01/21	3.1	494.23	1	497.00	494.50	2.1	6,702	0.03%
2022/01/19	1.2	504.79	2	506.50	506.00	-0.8	6,751	-0.01%
2022/01/18	0	0.00	2	514.50	510.00	-2	6,770	-0.03%
2022/01/17	1	496.50	2	500.00	501.00	-1	6,745	-0.01%
2022/01/14	6.1	487.12	4.1	491.52	494.50	2	6,769	0.03%
2022/01/13	2.1	497.80	1.1	498.09	498.00	1	6,819	0.02%
2022/01/12	2.1	503.09	3	503.67	508.00	-0.9	6,826	-0.01%
2022/01/11	1	507.06	3	511.67	508.00	-2	6,833	-0.03%
2022/01/10	10.3	507.03	1.1	510.00	510.00	9.2	6,836	0.13%
2022/01/07	4	506.52	0.1	510.00	507.00	4	6,881	0.06%
2022/01/06	3.8	513.05	2.1	516.29	517.00	1.7	6,871	0.03%
2022/01/05	4.1	521.54	3.1	522.23	520.00	0.9	6,855	0.01%
2022/01/04	0	0.00	1	533.98	532.00	-1	6,861	-0.01%
2022/01/03	1	537.96	1	532.04	538.00	0	6,850	0.00%
2021/12/30	0	0.00	0.1	538.00	539.00	-0.1	6,885	0.00%
2021/12/29	3.4	534.18	0	0.00	534.00	3.4	6,890	0.05%
2021/12/28	0	0.00	10	536.00	537.00	-10	6,974	-0.14%
2021/12/27	0	529.00	1.3	530.31	531.00	-1.3	6,984	-0.02%
2021/12/24	4.4	534.20	2	530.02	530.00	2.3	7,028	0.03%
2021/12/23	0	536.00	15	536.20	538.00	-15	7,083	-0.21%
2021/12/22	3	533.33	4.3	532.93	532.00	-1.3	7,091	-0.02%
2021/12/21	0	529.00	9.3	532.03	535.00	-9.3	7,079	-0.13%
2021/12/20	4.1	520.79	2	519.00	528.00	2.1	7,042	0.03%
2021/12/17	1.1	527.82	1	530.00	531.00	0.1	6,993	0.00%
2021/12/16	1	522.09	24.1	529.91	534.00	-23.1	6,957	-0.33%
2021/12/15	1.1	504.84	0	0.00	512.00	1.1	6,861	0.02%
2021/12/14	3.2	506.06	1	505.00	502.00	2.2	6,853	0.03%
2021/12/13	2	523.50	5	520.40	520.00	-3	6,826	-0.04%
2021/12/10	1	509.88	1.2	508.84	508.00	-0.2	6,780	0.00%
2021/12/09	4.5	513.93	2.3	510.42	512.00	2.2	6,777	0.03%
2021/12/08	3	521.32	105.3	518.62	519.00	-102.2	6,749	-1.51%	大賣/鉅額交易
2021/12/07	2	509.50	5.1	511.77	513.00	-3.1	6,743	-0.05%
2021/12/06	2	500.00	2.8	501.23	505.00	-0.8	6,645	-0.01%
2021/12/03	10	489.00	2.1	491.90	493.00	7.9	6,613	0.12%
2021/12/02	2.1	487.99	1	487.03	486.00	1	6,607	0.02%
2021/12/01	1	477.00	4	476.88	482.50	-3	6,655	-0.05%
2021/11/30	5.6	472.58	1	472.01	465.50	4.6	6,584	0.07%
2021/11/29	1.8	470.89	4	465.76	470.00	-2.2	6,565	-0.03%
2021/11/26	4.4	465.72	3	468.00	462.50	1.4	6,565	0.02%
2021/11/25	1.1	473.57	1.2	474.58	473.00	-0.1	6,561	0.00%
2021/11/24	4.1	481.23	3	480.33	480.50	1.1	6,613	0.02%
2021/11/23	1	482.50	5	476.10	485.50	-4	6,719	-0.06%
2021/11/22	0.1	490.00	1.3	485.91	489.50	-1.2	6,713	-0.02%
2021/11/19	2.2	490.81	2	489.50	483.00	0.2	6,771	0.00%
2021/11/18	4.2	495.72	11.2	497.18	493.50	-7.1	6,765	-0.10%
2021/11/17	6.3	491.45	9.3	490.37	490.50	-3	6,684	-0.05%
2021/11/16	4	475.00	7	474.21	470.00	-3	6,504	-0.05%
2021/11/15	3.1	471.00	1	467.98	470.00	2	6,512	0.03%
2021/11/12	1.2	454.50	5.2	453.16	451.50	-4	6,464	-0.06%
2021/11/11	36	443.81	5	444.20	443.00	31	6,474	0.48%
2021/11/10	2	451.28	15	453.10	452.00	-13	6,501	-0.20%
2021/11/09	2.1	453.92	32	452.19	461.00	-30	6,504	-0.46%
2021/11/08	16.1	454.95	18.2	450.88	456.50	-2.1	6,417	-0.03%
2021/11/05	2.2	436.98	13.4	432.29	448.00	-11.2	6,269	-0.18%
2021/11/04	12.2	410.57	0.1	413.50	407.50	12.1	6,019	0.20%
2021/11/02	1.3	409.16	10	418.50	405.50	-8.7	6,248	-0.14%
2021/11/01	3.4	418.91	3	421.33	418.50	0.4	6,405	0.01%
2021/10/29	2	416.50	3.1	416.86	415.50	-1.1	6,517	-0.02%
2021/10/28	1	412.00	0	0.00	410.50	1	6,619	0.02%
2021/10/27	2	407.50	3	408.50	408.50	-1	6,991	-0.01%
2021/10/26	0	0.00	14	409.96	409.00	-14	7,147	-0.20%
2021/10/25	11	399.86	0	0.00	400.00	11	7,252	0.15%
2021/10/22	1	401.46	2.1	401.90	405.00	-1.1	7,469	-0.01%
2021/10/21	22.2	403.31	19	395.61	395.50	3.2	7,730	0.04%
2021/10/20	4.1	399.78	3	402.50	399.00	1.1	7,680	0.01%
2021/10/19	11	402.09	3	396.83	401.00	8	7,711	0.10%
2021/10/18	4	390.75	0.1	390.00	387.00	3.9	7,840	0.05%
2021/10/15	1	391.00	0.1	390.00	390.50	0.9	7,897	0.01%
2021/10/14	0	368.00	0	0.00	372.00	0	7,975	0.00%
2021/10/13	1	369.56	0.1	375.00	371.50	0.9	7,962	0.01%
2021/10/12	0.2	378.03	8	380.38	372.00	-7.8	7,957	-0.10%
2021/10/08	0.1	393.38	0.2	391.75	389.00	-0.1	7,923	0.00%
2021/10/07	3.9	399.18	3.4	401.59	396.00	0.5	7,985	0.01%
2021/10/06	1.7	397.92	0	0.00	391.00	1.7	8,021	0.02%
2021/10/05	2	393.75	2	392.50	397.50	0	8,052	0.00%
2021/10/04	20	399.53	21	407.05	399.50	-1	8,091	-0.01%
2021/10/01	0	404.50	0	0.00	404.50	0	8,143	0.00%
2021/09/30	2	406.25	1.1	408.73	410.00	0.9	8,201	0.01%
2021/09/29	1.4	412.96	0	0.00	406.50	1.4	8,156	0.02%
2021/09/28	4	427.25	2	424.00	424.00	2	8,167	0.02%
2021/09/27	1	429.50	2	434.23	434.50	-1	8,188	-0.01%
2021/09/23	0	429.00	0	428.00	426.50	0	8,292	0.00%
2021/09/22	15	415.40	5.2	420.39	422.00	9.8	8,256	0.12%
2021/09/16	1	436.33	1	439.50	429.00	0	8,262	0.00%
2021/09/15	2.6	435.27	1	432.00	431.00	1.6	8,270	0.02%
2021/09/14	2.1	440.81	1	440.00	440.00	1.1	8,313	0.01%
2021/09/13	1.1	446.58	1	451.95	444.00	0.1	8,440	0.00%
2021/09/10	3.2	445.45	1.1	448.76	454.00	2	8,564	0.02%
2021/09/09	4.1	431.41	4	435.25	433.50	0.1	8,524	0.00%
2021/09/08	16	425.72	1	436.00	425.50	15	8,548	0.18%
2021/09/07	2	436.04	1	440.00	431.00	1	8,551	0.01%
2021/09/06	104.4	433.44	84	435.03	430.00	20.4	8,563	0.24%	大買/
2021/09/03	2	460.99	1	459.04	456.50	1	8,474	0.01%
2021/09/02	8.2	463.53	4.1	465.72	456.50	4.1	8,524	0.05%
2021/09/01	151	457.26	2.1	456.10	463.00	148.9	8,498	1.75%	大買/鉅額交易
2021/08/31	2.2	451.22	1	458.00	449.00	1.2	8,511	0.01%
2021/08/30	2	450.76	0	0.00	454.50	2	8,527	0.02%
2021/08/27	50.3	451.63	1.1	454.19	446.00	49.3	8,455	0.58%
2021/08/26	3.1	465.51	1	465.00	459.50	2.1	8,428	0.02%
2021/08/25	82.1	461.62	81.3	458.53	469.00	0.8	8,509	0.01%
2021/08/24	7.6	472.44	32.3	465.24	461.00	-24.7	8,589	-0.29%
2021/08/23	1	485.00	0.2	480.03	480.50	0.8	8,648	0.01%
2021/08/20	4.1	472.15	1.1	477.41	470.00	3	8,754	0.03%
2021/08/19	5.1	483.25	6	478.00	470.50	-1	8,799	-0.01%
2021/08/18	7.3	474.96	4	461.88	491.50	3.3	8,768	0.04%
2021/08/17	5.1	482.30	4	486.63	474.00	1.1	8,818	0.01%
2021/08/16	2	504.51	1.1	507.05	506.00	0.9	8,868	0.01%
2021/08/13	6.1	516.84	2.3	513.89	509.00	3.8	8,974	0.04%
2021/08/12	0	524.00	0.5	529.61	527.00	-0.5	9,230	-0.01%
2021/08/11	5.1	524.33	11.3	528.87	519.00	-6.2	9,479	-0.06%
2021/08/10	46.2	535.87	44	530.16	531.00	2.1	9,704	0.02%
2021/08/09	8.1	543.40	6	548.00	538.00	2.1	9,807	0.02%
2021/08/06	42.3	564.29	26	559.89	560.00	16.3	9,918	0.16%
2021/08/05	26.3	574.69	27.1	573.74	570.00	-0.8	10,046	-0.01%
2021/08/04	3.1	544.17	8.6	547.04	562.00	-5.5	10,340	-0.05%
2021/08/03	62.2	545.85	158.3	546.25	545.00	-96.1	10,581	-0.91%	大賣/
2021/08/02	126.4	538.94	134.1	553.90	541.00	-7.7	10,617	-0.07%	大買/大賣/
2021/07/30	9	515.67	15	514.94	511.00	-6	10,454	-0.06%
2021/07/29	2	496.67	7.3	503.37	503.00	-5.2	10,501	-0.05%
2021/07/28	14.3	497.24	12.1	502.65	490.00	2.2	10,571	0.02%
2021/07/27	9.3	518.69	27.5	523.41	522.00	-18.2	10,575	-0.17%
2021/07/26	1	492.06	0	0.00	492.00	1	10,462	0.01%
2021/07/23	2	498.25	2	491.25	489.00	0	10,540	0.00%
2021/07/22	0.5	497.50	14.2	498.35	497.50	-13.6	10,644	-0.13%
2021/07/21	1.4	481.46	4.2	479.84	478.50	-2.8	10,762	-0.03%
2021/07/20	15.5	488.01	4.5	488.50	483.00	11	10,750	0.10%
2021/07/19	3	502.67	0	502.00	503.00	3	10,706	0.03%
2021/07/16	2	497.00	3	502.00	499.50	-1	10,778	-0.01%
2021/07/15	1	493.50	1	494.50	499.50	0	10,800	0.00%
2021/07/14	7.9	493.06	32.1	492.27	490.50	-24.1	10,810	-0.22%
2021/07/13	5.2	502.31	36.2	504.73	495.00	-31	10,795	-0.29%
2021/07/12	2.1	499.95	2	502.00	500.00	0.1	10,833	0.00%
2021/07/09	4.1	495.25	0	0.00	492.50	4.1	10,892	0.04%
2021/07/08	10.1	505.99	4	505.75	506.00	6.1	10,942	0.06%
2021/07/07	6.1	497.21	1	502.00	494.00	5.1	11,025	0.05%
2021/07/06	1	512.00	0	0.00	500.00	1	11,126	0.01%
2021/07/05	0.1	506.00	2	505.00	504.00	-2	11,230	-0.02%
2021/07/02	1.1	496.05	0	0.00	493.50	1.1	11,304	0.01%
2021/07/01	0	0.00	0.3	500.35	503.00	-0.3	11,352	0.00%
2021/06/30	3.3	501.34	6	503.67	499.00	-2.8	11,458	-0.02%
2021/06/29	5.1	489.23	1.1	496.73	487.50	4	11,416	0.04%
2021/06/28	2	485.00	0	0.00	496.50	2	11,592	0.02%
2021/06/25	4	495.25	0	0.00	489.00	4	11,660	0.03%
2021/06/24	0	495.00	5.3	497.86	497.00	-5.3	11,770	-0.04%
2021/06/23	0.3	488.00	5.1	485.01	490.00	-4.8	11,964	-0.04%
2021/06/22	7.1	479.71	3.5	476.80	476.50	3.7	11,986	0.03%
2021/06/21	15.1	487.28	1	483.00	483.00	14.1	11,884	0.12%
2021/06/18	5.2	509.73	4.1	511.98	503.00	1.1	11,837	0.01%
2021/06/17	2.2	507.09	2	503.03	509.00	0.2	11,945	0.00%
2021/06/16	3.3	512.50	1.4	510.43	510.00	1.9	12,163	0.02%
2021/06/15	2	514.00	18	518.22	522.00	-16	12,412	-0.13%
2021/06/11	10.2	508.55	8	517.00	506.00	2.2	12,480	0.02%
2021/06/10	2.3	515.69	2.5	520.80	515.00	-0.2	12,775	0.00%
2021/06/09	4	516.50	4	516.50	513.00	0	12,879	0.00%
2021/06/08	22.4	516.60	0	515.67	512.00	22.3	12,963	0.17%
2021/06/07	1	497.50	35	506.34	519.00	-34	13,015	-0.26%
2021/06/04	0	500.00	1	496.00	500.00	-1	12,988	-0.01%
2021/06/03	24	498.48	3	499.67	505.00	21	13,118	0.16%
2021/06/02	22.5	503.15	23.2	501.19	498.00	-0.6	13,156	0.00%
2021/06/01	25.3	522.08	14	531.42	516.00	11.3	13,140	0.09%
2021/05/31	46.2	526.17	48.5	526.32	534.00	-2.3	13,110	-0.02%
2021/05/28	29.1	506.21	40.5	510.38	505.00	-11.5	13,029	-0.09%
2021/05/27	2	482.75	13	488.85	495.50	-11	13,029	-0.08%
2021/05/26	28.7	485.83	7.1	486.01	487.00	21.7	13,120	0.17%
2021/05/25	43.1	499.36	15	498.07	491.00	28	13,186	0.21%
2021/05/24	8.1	483.74	19.3	482.47	487.50	-11.2	13,083	-0.09%
2021/05/21	18.1	474.36	1	464.50	470.50	17.1	13,071	0.13%
2021/05/20	99.8	468.05	96	476.55	460.00	3.8	12,992	0.03%
2021/05/19	141.2	498.25	129	500.83	494.50	12.2	12,856	0.09%	大買/大賣/
2021/05/18	17.2	490.55	14.4	493.99	513.00	2.8	12,796	0.02%
2021/05/17	19.1	472.50	21.4	468.40	466.50	-2.3	12,699	-0.02%
2021/05/14	4.5	493.48	5.4	495.84	480.00	-0.9	12,559	-0.01%
2021/05/13	12.4	489.42	7.1	493.18	479.00	5.3	12,427	0.04%
2021/05/12	24.5	482.98	62.3	486.36	491.50	-37.8	12,219	-0.31%
2021/05/11	60.3	499.16	57.3	515.20	491.00	3	11,808	0.03%
2021/05/10	9.8	575.07	22	554.27	545.00	-12.2	11,473	-0.11%
2021/05/07	38.1	574.82	21.7	580.03	578.00	16.4	11,350	0.14%
2021/05/06	10.7	547.22	18	534.41	553.00	-7.3	11,133	-0.07%
2021/05/05	8.1	549.64	2	559.00	533.00	6.1	11,011	0.06%
2021/05/04	7.9	571.11	3.1	568.16	581.00	4.8	10,953	0.04%
2021/05/03	18.1	592.37	10.1	591.53	588.00	8.1	10,777	0.07%
2021/04/29	4	629.00	2	625.50	624.00	2	10,674	0.02%
2021/04/28	27	631.15	2	634.50	624.00	25	10,596	0.24%
2021/04/27	87.6	647.64	49	639.33	620.00	38.6	10,513	0.37%
2021/04/26	21	619.00	11	616.55	616.00	10	10,288	0.10%
2021/04/23	4	598.50	5.1	601.82	614.00	-1.1	10,238	-0.01%
2021/04/22	5	598.60	6	591.33	588.00	-1	10,260	-0.01%
2021/04/21	8.1	590.52	1	593.00	589.00	7.1	10,201	0.07%
2021/04/20	3.1	594.74	0	600.00	596.00	3.1	10,201	0.03%
2021/04/19	6.1	594.87	4	597.00	592.00	2.1	10,213	0.02%
2021/04/16	2.1	613.66	2	616.50	611.00	0	10,166	0.00%
2021/04/15	0.1	610.00	2	603.00	610.00	-2	10,099	-0.02%
2021/04/14	10	581.90	10.1	583.43	591.00	-0.1	10,081	0.00%
2021/04/13	1	603.00	2	595.00	586.00	-1	10,108	-0.01%
2021/04/12	6.2	608.30	3.1	599.11	585.00	3.1	9,978	0.03%
2021/04/09	11.2	625.65	2	621.50	611.00	9.2	9,818	0.09%
2021/04/08	11	626.64	9.3	628.01	629.00	1.7	9,746	0.02%
2021/04/07	5	610.00	36.1	600.69	619.00	-31.1	9,591	-0.32%
2021/04/06	3	590.71	6	596.50	602.00	-3	9,500	-0.03%
2021/04/01	7.1	578.40	37.1	576.99	570.00	-30	9,393	-0.32%
2021/03/31	9.1	581.98	2	589.46	575.00	7.1	9,445	0.07%
2021/03/30	4	570.00	2.1	569.55	572.00	1.9	9,340	0.02%
2021/03/29	10.1	568.43	4	566.25	560.00	6.1	9,294	0.07%
2021/03/26	13	548.00	23	554.00	569.00	-10	9,184	-0.11%
2021/03/25	3	530.67	20	524.10	536.00	-17	9,009	-0.19%
2021/03/24	5	530.40	5	528.40	528.00	0	8,985	0.00%
2021/03/23	21	535.76	20.2	535.18	533.00	0.8	9,016	0.01%
2021/03/22	9	535.22	5	529.00	527.00	4	8,942	0.04%
2021/03/19	3	540.00	8	540.00	542.00	-5	8,794	-0.06%
2021/03/18	7	531.14	8.3	529.72	539.00	-1.3	8,560	-0.02%
2021/03/17	13.3	504.81	3.1	509.65	508.00	10.2	8,305	0.12%
2021/03/16	20.7	515.18	23.4	511.80	497.50	-2.7	8,198	-0.03%
2021/03/15	7.1	495.88	8.1	491.92	496.50	-1	7,919	-0.01%
2021/03/12	14	493.32	1	497.00	487.00	13	7,827	0.17%
2021/03/11	21	495.47	8.2	495.79	499.00	12.9	7,796	0.17%
2021/03/10	2.1	479.21	1	476.50	477.00	1.1	7,695	0.01%
2021/03/09	4.1	482.42	0.2	490.00	473.50	3.9	7,684	0.05%
2021/03/08	11.3	487.08	12.2	480.38	481.00	-0.9	7,593	-0.01%
2021/03/05	12.2	467.83	9.1	461.73	469.50	3.1	7,471	0.04%
2021/03/04	1.2	476.34	2	479.75	477.00	-0.8	7,434	-0.01%
2021/03/03	1	494.00	0	0.00	494.00	1	7,315	0.01%
2021/03/02	5	509.00	9	504.28	493.50	-4	7,250	-0.06%
2021/02/26	43.4	481.05	40.2	477.65	474.00	3.2	7,151	0.05%
2021/02/25	6.3	504.94	2	500.50	499.00	4.3	6,994	0.06%
2021/02/24	23.1	513.17	21	513.29	506.00	2.1	6,873	0.03%
2021/02/23	1.2	511.17	0	0.00	513.00	1.2	6,809	0.02%
2021/02/22	3	524.66	3	529.67	531.00	0	6,735	0.00%
2021/02/19	3.1	533.52	1.1	537.20	528.00	2	6,759	0.03%
2021/02/18	5.2	534.27	15.1	534.38	544.00	-9.9	6,624	-0.15%
2021/02/17	5.6	524.93	2	521.50	526.00	3.6	6,448	0.06%
2021/02/05	3	471.67	13.1	474.90	479.00	-10.1	6,252	-0.16%
2021/02/04	1.2	426.75	4	436.13	435.50	-2.8	6,222	-0.04%
2021/02/03	2	434.00	1	430.00	430.50	1	6,237	0.02%
2021/02/02	2.2	421.12	2	421.26	423.50	0.1	6,274	0.00%
2021/02/01	4	398.46	10	402.45	408.50	-6	6,444	-0.09%
2021/01/29	0	397.50	2	400.25	394.00	-2	6,419	-0.03%
2021/01/28	9	401.11	4.3	407.29	401.00	4.8	6,396	0.07%
2021/01/27	0.2	409.00	2	414.00	414.00	-1.8	6,374	-0.03%
2021/01/26	25.2	436.05	23	427.04	408.00	2.2	6,333	0.03%
2021/01/25	2	410.50	0	0.00	417.50	2	6,241	0.03%
2021/01/22	5	430.30	3	424.17	423.00	2	6,201	0.03%
2021/01/21	1	411.50	0	0.00	408.50	1	6,126	0.02%
2021/01/20	6.2	402.99	2	401.00	401.00	4.2	6,108	0.07%
2021/01/19	0	0.00	2	404.75	410.00	-2	6,003	-0.03%
2021/01/18	1	393.50	0	399.00	395.00	1	5,933	0.02%
2021/01/15	3.1	402.07	3	406.17	400.00	0.1	5,892	0.00%
2021/01/14	2	393.75	0	0.00	393.00	2	5,791	0.03%
2021/01/13	2	398.25	3.1	395.65	403.00	-1.1	5,771	-0.02%
2021/01/12	3.2	386.34	4	388.38	383.00	-0.8	5,744	-0.01%
2021/01/08	2	384.00	1	382.50	384.00	1	5,679	0.02%
2021/01/07	2.1	375.71	0	0.00	378.00	2.1	5,712	0.04%
2021/01/06	17.2	378.86	16	382.31	384.00	1.2	5,650	0.02%
2021/01/05	1	357.49	9	357.44	359.50	-8	5,487	-0.15%
2021/01/04	1	360.00	0	0.00	363.50	1	5,522	0.02%
2020/12/31	5	371.60	12	368.88	369.00	-7	5,616	-0.12%
2020/12/30	0	0.00	5	354.80	357.00	-5	5,643	-0.09%
2020/12/29	7	352.36	1	354.00	352.50	6	5,701	0.11%
2020/12/28	3	346.00	0	0.00	348.50	3	5,737	0.05%
2020/12/25	6	351.83	6.3	350.93	351.50	-0.3	5,721	-0.01%
2020/12/24	0	0.00	4.3	334.59	333.00	-4.3	5,648	-0.08%
2020/12/23	1	329.50	4.5	324.91	325.00	-3.5	5,613	-0.06%
2020/12/22	3	322.67	4	325.50	318.00	-1	5,606	-0.02%
2020/12/21	0	0.00	3	327.00	324.50	-3	5,571	-0.05%
2020/12/18	4	323.63	1.1	324.80	323.00	2.9	5,536	0.05%
2020/12/17	3	323.50	3	323.00	323.00	0	5,556	0.00%
2020/12/16	1	315.00	1	320.00	314.00	0	5,490	0.00%
2020/12/15	1	312.50	0	0.00	312.50	1	5,469	0.02%
2020/12/14	0	0.00	2.3	319.06	318.00	-2.3	5,488	-0.04%
2020/12/11	3.5	314.38	1	311.50	315.50	2.5	5,518	0.05%
2020/12/10	2	321.00	2	320.25	317.50	0	5,480	0.00%
2020/12/09	6.5	319.04	18.3	320.69	321.50	-11.8	5,498	-0.21%
2020/12/08	1	310.50	4	314.88	316.50	-3	5,448	-0.06%
2020/12/07	6	307.75	3	304.00	306.00	3	5,425	0.06%
2020/12/04	3	312.33	1	311.00	315.00	2	5,385	0.04%
2020/12/03	1.1	312.00	54	311.77	312.50	-52.9	5,377	-0.98%
2020/12/02	1	307.00	4	309.38	308.00	-3	5,332	-0.06%
2020/11/30	15	306.90	3	304.50	299.00	12	5,376	0.22%
2020/11/27	10	302.00	3	303.50	304.00	7	5,370	0.13%
2020/11/26	1	293.00	0	0.00	297.00	1	5,403	0.02%
2020/11/25	9	293.39	1	293.00	293.00	8	5,505	0.15%
2020/11/24	2	298.00	11	300.00	298.50	-9	5,514	-0.16%
2020/11/23	0	0.00	0.2	305.00	304.00	-0.2	5,615	0.00%
2020/11/20	2	302.50	4	300.38	301.50	-2	5,730	-0.03%
2020/11/19	3	299.18	3	302.17	297.50	0	5,720	0.00%
2020/11/18	5.2	299.79	11	299.45	300.00	-5.9	5,669	-0.10%
2020/11/17	2	296.50	6	294.08	291.00	-4	5,597	-0.07%
2020/11/16	6	290.17	0	0.00	291.00	6	5,652	0.11%
2020/11/13	1.1	289.18	1	290.00	291.50	0.1	5,713	0.00%
2020/11/12	1	285.00	3	286.33	286.00	-2	5,918	-0.03%
2020/11/11	4	287.13	0	0.00	286.00	4	5,897	0.07%
2020/11/10	1	291.50	2	294.75	291.50	-1	5,843	-0.02%
2020/11/09	13	290.92	24	297.83	293.00	-11	5,739	-0.19%
2020/11/05	7	270.00	7	270.71	270.00	0	5,595	0.00%
2020/11/04	4	266.88	3	269.17	273.00	1	5,648	0.02%
2020/11/03	2	261.25	0	0.00	263.50	2	5,867	0.03%
2020/11/02	4	261.38	0	0.00	264.00	4	6,006	0.07%
2020/10/30	1	270.50	2	268.50	267.00	-1	6,026	-0.02%
2020/10/28	1.1	275.14	0	0.00	278.50	1.1	6,153	0.02%
2020/10/27	0	0.00	2	276.50	278.00	-2	6,410	-0.03%
2020/10/26	0.1	279.50	0	0.00	278.50	0.1	6,435	0.00%
2020/10/22	1	276.50	0	0.00	277.00	1	6,621	0.02%
2020/10/21	1	283.00	1	284.50	281.50	0	6,635	0.00%
2020/10/20	0	0.00	2	283.00	282.00	-2	6,671	-0.03%
2020/10/19	1	276.50	0	0.00	277.00	1	6,713	0.01%
2020/10/16	1	277.50	2	277.00	278.50	-1	6,855	-0.01%
2020/10/15	4	279.88	0	0.00	279.50	4	6,884	0.06%
2020/10/14	0	0.00	2	282.50	280.50	-2	6,814	-0.03%
2020/10/13	1	285.50	2	282.00	281.50	-1	6,789	-0.01%
2020/10/12	1	284.00	1	284.00	285.00	0	6,811	0.00%
2020/10/08	8	283.75	21	281.76	282.00	-13	6,819	-0.19%
2020/10/07	4	278.75	10	277.35	277.00	-6	6,737	-0.09%
2020/10/06	1	269.50	3	266.50	269.50	-2	6,754	-0.03%
2020/10/05	1	260.50	7	260.86	260.00	-6	6,794	-0.09%
2020/09/30	2	266.00	4	266.13	265.50	-2	6,932	-0.03%
2020/09/29	2	263.75	2	264.00	264.00	0	6,999	0.00%
2020/09/28	10	252.20	23	254.83	258.50	-13	7,140	-0.18%
2020/09/25	9	247.06	2	244.00	243.50	7	7,269	0.10%
2020/09/24	2	255.75	1	256.00	258.00	1	7,388	0.01%
2020/09/23	5	258.30	3	258.17	259.50	2	7,392	0.03%
2020/09/22	16	258.69	22	258.82	259.00	-6	7,408	-0.08%
2020/09/21	6	254.33	0	0.00	253.00	6	7,339	0.08%
2020/09/17	2	255.50	2	254.75	253.00	0	7,362	0.00%
2020/09/16	0	0.00	2	257.50	255.50	-2	7,362	-0.03%
2020/09/15	3	251.00	7	251.43	252.00	-4	7,385	-0.05%
2020/09/14	0	0.00	18	247.06	250.50	-18	7,508	-0.24%
2020/09/11	1	243.00	0	245.00	243.50	1	7,481	0.01%
2020/09/10	0.1	244.50	34	247.00	243.50	-33.9	7,489	-0.45%
2020/09/09	7	234.71	2	234.00	237.50	5	7,410	0.07%
2020/09/08	2	240.00	0	0.00	242.00	2	7,354	0.03%
2020/09/07	1	245.50	0	0.00	241.00	1	7,331	0.01%
2020/09/04	1.1	244.18	0	0.00	243.00	1.1	7,321	0.02%
2020/09/03	2	250.50	2	252.75	251.00	0	7,287	0.00%
2020/09/02	3	248.67	0	0.00	249.50	3	7,209	0.04%
2020/09/01	4	244.50	4	244.25	246.50	0	7,144	0.00%
2020/08/31	55	245.02	55	253.65	240.00	0	7,081	0.00%
2020/08/28	3	247.17	2	247.25	248.00	1	6,985	0.01%
2020/08/27	54.1	250.09	1	248.00	248.00	53.1	6,947	0.76%
2020/08/26	6.1	251.58	3	253.00	254.00	3.1	6,825	0.05%
2020/08/25	2.1	263.98	0	0.00	262.00	2.1	6,721	0.03%
2020/08/24	2	262.25	1	262.50	264.00	1	6,725	0.01%
2020/08/21	4	262.13	7	264.93	263.00	-3	6,726	-0.04%
2020/08/20	4	259.00	0	0.00	256.00	4	6,685	0.06%
2020/08/19	6.1	266.80	2	268.25	268.50	4.1	6,647	0.06%
2020/08/18	35	269.84	27	270.46	265.50	8	6,544	0.12%
2020/08/17	2	286.50	4	286.75	289.00	-2	6,336	-0.03%
2020/08/14	0	0.00	1	284.00	285.00	-1	6,374	-0.02%
2020/08/13	2	282.25	1	285.00	284.50	1	6,352	0.02%
2020/08/12	4	281.50	0	0.00	282.00	4	6,396	0.06%
2020/08/11	1	284.00	2	290.75	289.50	-1	6,451	-0.02%
2020/08/10	26	296.62	25	292.30	287.00	1	6,384	0.02%
2020/08/07	58	297.72	40	302.00	294.00	18	6,362	0.28%
2020/08/06	9	314.06	17	318.09	316.00	-8	6,177	-0.13%
2020/08/05	4	300.88	6	301.84	303.50	-2	6,036	-0.03%
2020/08/04	4	296.75	1	296.50	297.50	3	5,963	0.05%
2020/08/03	9	294.78	7	294.86	296.00	2	5,954	0.03%
2020/07/31	21	293.05	26	295.73	290.00	-5	6,052	-0.08%
2020/07/30	2	278.00	0	0.00	279.50	2	5,896	0.03%
2020/07/29	44	278.15	2	276.25	277.50	42	5,945	0.71%
2020/07/28	5	277.20	2	282.25	269.50	3	5,960	0.05%
2020/07/27	1	275.00	11	275.91	277.00	-10	5,905	-0.17%
2020/07/24	6	273.08	3	274.33	271.50	3	5,975	0.05%
2020/07/23	4	278.63	4	280.88	281.50	0	5,979	0.00%
2020/07/22	2	278.25	6	277.42	279.50	-4	5,973	-0.07%
2020/07/21	1	262.00	1	265.00	265.50	0	5,848	0.00%
2020/07/20	3	261.17	3	261.67	260.00	0	5,827	0.00%
2020/07/17	3	263.50	0	0.00	262.00	3	5,858	0.05%
2020/07/16	6	263.25	5	264.50	263.50	1	5,883	0.02%
2020/07/15	12	262.71	21	262.31	262.50	-9	5,846	-0.15%
2020/07/14	4	268.75	0	0.00	267.00	4	5,852	0.07%
2020/07/13	8	273.56	11	272.91	271.50	-3	5,832	-0.05%
2020/07/10	13	287.00	1	294.00	285.50	12	5,772	0.21%
2020/07/09	3	285.17	12	287.42	284.50	-9	5,709	-0.16%
2020/07/08	8	268.31	1	270.00	268.00	7	5,546	0.13%
2020/07/07	15.1	266.67	11	265.23	265.00	4.1	5,458	0.08%
2020/07/06	21	276.07	48.3	276.68	281.50	-27.3	5,300	-0.52%
2020/07/03	1	256.50	5	249.00	260.50	-4	5,177	-0.08%
2020/07/02	0	0.00	1	237.50	237.00	-1	5,054	-0.02%
2020/07/01	1	233.00	2.1	233.26	234.50	-1.1	5,085	-0.02%
2020/06/30	1	229.00	1	229.50	228.00	0	5,055	0.00%
2020/06/29	0	0.00	2	229.50	227.50	-2	5,065	-0.04%
2020/06/24	5	230.50	5	229.50	228.00	0	5,051	0.00%
2020/06/23	0	0.00	1	226.50	228.00	-1	5,081	-0.02%
2020/06/22	2	227.75	5	228.10	224.00	-3	5,082	-0.06%
2020/06/19	6	223.08	7	224.57	222.00	-1	5,083	-0.02%
2020/06/12	1	207.50	0	0.00	213.50	1	5,499	0.02%
2020/06/10	1	214.00	0	0.00	214.00	1	5,609	0.02%
2020/06/09	1	216.00	0	0.00	217.00	1	5,690	0.02%
2020/06/08	0	0.00	11	217.00	217.50	-11	5,802	-0.19%
2020/06/05	0	0.00	6	214.17	215.00	-6	5,800	-0.10%
2020/06/04	3	214.50	208	214.23	216.00	-205	5,849	-3.50%	大賣/鉅額交易
2020/06/03	0	0.00	200	213.49	213.00	-200	5,868	-3.41%	大賣/鉅額交易
2020/06/02	2	211.50	1	211.00	210.50	1	5,861	0.02%
2020/06/01	2	208.75	0	0.00	208.50	2	5,875	0.03%
2020/05/29	3	207.67	2	207.50	205.00	1	5,871	0.02%
2020/05/28	0	0.00	23	207.98	208.00	-23	5,868	-0.39%
2020/05/27	1	208.00	2	209.00	207.00	-1	5,929	-0.02%
2020/05/26	4	207.00	14	207.96	208.00	-10	6,004	-0.17%
2020/05/22	1	198.00	0	0.00	198.50	1	5,999	0.02%
2020/05/21	3	203.50	15	202.73	203.50	-12	6,010	-0.20%
2020/05/20	3	198.33	3	199.67	198.00	0	6,092	0.00%
2020/05/19	3	199.67	3	198.50	197.00	0	6,166	0.00%
2020/05/18	7	197.64	6	199.17	195.00	1	6,124	0.02%
2020/05/15	0	0.00	4	203.25	204.00	-4	6,014	-0.07%
2020/05/14	4	205.00	2	204.00	203.50	2	6,020	0.03%
2020/05/13	2	210.50	5	209.20	210.00	-3	5,997	-0.05%
2020/05/12	3	204.33	2	205.75	204.00	1	5,938	0.02%
2020/05/11	0	0.00	2	205.25	204.00	-2	6,018	-0.03%
2020/05/08	0	0.00	3	204.00	203.50	-3	6,061	-0.05%
2020/05/07	22	204.93	23	204.02	200.00	-1	6,066	-0.02%
2020/05/06	13	195.69	28	193.23	195.50	-15	5,926	-0.25%
2020/05/05	9	189.67	7	188.93	189.00	2	5,838	0.03%
2020/05/04	45	185.00	1	188.00	187.00	44	5,822	0.76%
2020/04/30	2	184.25	10	187.00	186.50	-8	5,781	-0.14%
2020/04/29	5	180.00	6	182.83	183.50	-1	5,798	-0.02%
2020/04/28	6	175.58	29	176.74	179.50	-23	5,749	-0.40%
2020/04/27	31	178.00	0	0.00	178.00	31	5,808	0.53%
2020/04/23	2	178.00	2	179.50	178.50	0	5,733	0.00%
2020/04/22	5	175.40	7	173.29	177.00	-2	5,784	-0.03%
2020/04/21	5	181.60	1	182.50	179.00	4	5,812	0.07%
2020/04/20	1	182.00	2	183.00	183.00	-1	5,867	-0.02%
2020/04/17	3	185.33	1	185.00	185.00	2	5,968	0.03%
2020/04/16	20	183.00	11	182.50	183.00	9	5,929	0.15%
2020/04/15	10	186.40	0	0.00	186.00	10	6,016	0.17%
2020/04/14	5	185.50	0	0.00	185.50	5	6,067	0.08%
2020/04/09	0	0.00	4	186.88	187.00	-4	6,343	-0.06%
2020/04/08	1	189.00	0	0.00	184.50	1	6,328	0.02%
2020/04/07	3	190.17	3	189.00	184.00	0	6,281	0.00%
2020/04/06	0	0.00	1	183.00	185.00	-1	6,250	-0.02%
2020/03/31	1	173.00	2	174.25	172.00	-1	6,274	-0.02%
2020/03/30	1	173.50	1	168.00	173.50	0	6,254	0.00%
2020/03/27	3.1	173.47	0	0.00	172.00	3.1	6,290	0.05%
2020/03/25	37	168.91	15	170.07	169.00	22	6,703	0.33%
2020/03/23	1	146.00	6	154.42	153.50	-5	6,743	-0.07%
2020/03/20	15	151.27	7	152.79	152.00	8	6,702	0.12%
2020/03/19	3	158.67	1	156.50	152.00	2	6,562	0.03%
2020/03/18	1	168.00	1	172.00	168.50	0	6,536	0.00%
2020/03/17	10	168.50	10	177.25	170.00	0	6,604	0.00%
2020/03/13	23	170.85	36	174.94	178.50	-13	6,591	-0.20%
2020/03/12	12	185.21	24	186.25	185.50	-12	6,549	-0.18%
2020/03/11	3	196.67	2	197.00	193.00	1	6,481	0.02%
2020/03/10	4	193.88	1	193.50	194.00	3	6,516	0.05%
2020/03/09	20	197.55	5	199.50	195.00	15	6,498	0.23%
2020/03/05	7	205.07	0	0.00	204.50	7	6,532	0.11%
2020/03/04	0	0.00	1	203.00	203.50	-1	6,523	-0.02%
2020/03/03	13	203.23	10	203.25	201.50	3	6,594	0.05%
2020/03/02	1	199.00	4	198.38	197.50	-3	6,653	-0.05%
2020/02/27	55	198.64	47	200.62	195.50	8	6,706	0.12%
2020/02/26	40	203.06	39	201.38	203.50	1	6,836	0.01%
2020/02/25	0	0.00	2	202.75	203.50	-2	7,280	-0.03%
2020/02/24	14	201.75	9	200.72	203.50	5	7,318	0.07%
2020/02/21	25	204.46	14	202.93	205.00	11	7,373	0.15%
2020/02/20	15	208.33	6	208.08	208.50	9	7,271	0.12%
2020/02/19	1	212.00	0	0.00	213.00	1	7,189	0.01%
2020/02/18	1	213.50	0	0.00	212.00	1	7,246	0.01%
2020/02/17	1	216.50	2	216.50	216.50	-1	7,247	-0.01%
2020/02/14	0	0.00	2	217.25	219.50	-2	7,331	-0.03%
2020/02/12	35	220.19	35	219.39	220.50	0	7,329	0.00%
2020/02/11	2	211.00	9	214.56	216.50	-7	7,286	-0.10%
2020/02/10	4	210.13	12	210.88	208.50	-8	7,482	-0.11%
2020/02/07	1	215.00	0	0.00	214.00	1	7,551	0.01%
2020/02/06	0	0.00	1	218.50	218.50	-1	7,667	-0.01%
2020/02/05	1	216.50	4	216.00	212.00	-3	7,839	-0.04%
2020/02/04	5	216.50	5	214.50	218.00	0	7,924	0.00%
2020/01/31	4	216.75	2	215.75	218.00	2	7,991	0.03%
2020/01/30	3	222.33	7	215.00	214.50	-4	8,059	-0.05%
2020/01/20	2	229.50	0	0.00	230.50	2	8,056	0.02%
2020/01/17	1	228.50	1	228.50	228.50	0	8,283	0.00%
2020/01/16	0	0.00	1	229.00	230.00	-1	8,525	-0.01%
2020/01/15	3	226.67	1	226.50	227.50	2	8,850	0.02%
2020/01/14	3	231.17	1	236.50	232.00	2	8,760	0.02%
2020/01/13	2	229.00	58	231.05	232.50	-56	8,660	-0.65%
2020/01/10	11	226.41	27	226.07	227.50	-16	8,590	-0.19%
2020/01/09	0	0.00	2	227.00	227.50	-2	8,592	-0.02%
2020/01/08	0	0.00	16	218.91	220.50	-16	8,506	-0.19%
2020/01/07	20	217.50	28	217.52	218.00	-8	8,421	-0.09%
2020/01/06	7	210.36	3	211.83	211.00	4	8,327	0.05%
2020/01/03	11	216.14	0	0.00	215.50	11	8,285	0.13%
2020/01/02	2	220.00	0	0.00	222.50	2	8,241	0.02%
2019/12/31	1	221.00	2	220.50	219.00	-1	8,229	-0.01%
2019/12/30	2	224.50	0	0.00	222.00	2	8,345	0.02%
2019/12/27	0	0.00	22	226.73	227.00	-22	8,418	-0.26%
2019/12/26	0.3	221.50	0.1	221.50	221.00	0.2	8,396	0.00%
2019/12/25	0	0.00	1	218.50	219.00	-1	8,478	-0.01%
2019/12/23	1	217.00	3	213.67	216.00	-2	8,613	-0.02%
2019/12/20	106.1	212.43	24	215.98	212.50	82.1	8,530	0.96%	大買/
2019/12/19	7	223.50	12	226.08	225.50	-5	8,167	-0.06%
2019/12/18	7	231.29	1	229.50	229.00	6	8,064	0.07%
2019/12/17	0	0.00	1	237.50	238.00	-1	8,016	-0.01%
2019/12/16	0	0.00	8	235.13	235.00	-8	8,094	-0.10%
2019/12/13	7	233.86	4	236.88	229.00	3	8,081	0.04%
2019/12/12	2	226.75	2	230.50	230.50	0	7,986	0.00%
2019/12/11	15	230.37	6	226.83	230.00	9	7,925	0.11%
2019/12/10	2	227.00	1	227.50	227.50	1	7,895	0.01%
2019/12/09	1	227.00	6	227.00	225.50	-5	7,918	-0.06%
2019/12/06	1	221.50	0	0.00	220.00	1	7,926	0.01%
2019/12/05	0	0.00	23	220.54	221.50	-23	7,959	-0.29%
2019/12/04	5	216.20	1	217.50	216.00	4	8,053	0.05%
2019/12/03	1	219.50	0	0.00	219.50	1	8,081	0.01%
2019/12/02	3	219.33	3	221.50	220.50	0	8,211	0.00%
2019/11/29	0	0.00	2	222.50	223.50	-2	8,238	-0.02%
2019/11/28	3	226.50	1	230.00	223.50	2	8,490	0.02%
2019/11/27	18	226.56	5	229.00	227.00	13	8,658	0.15%
2019/11/26	6	226.17	0	0.00	225.50	6	8,872	0.07%
2019/11/25	34	229.99	20	229.15	227.00	14	8,839	0.16%
2019/11/22	35	231.10	52	229.33	237.50	-17	8,732	-0.19%
2019/11/19	1	217.00	2	217.50	219.00	-1	8,436	-0.01%
2019/11/18	0	0.00	3	213.50	214.50	-3	8,469	-0.04%
2019/11/15	4	211.00	6	212.75	212.50	-2	8,602	-0.02%
2019/11/13	12	218.58	12	218.21	216.00	0	8,689	0.00%
2019/11/12	0	0.00	4	213.88	216.00	-4	8,610	-0.05%
2019/11/11	3	208.83	1	208.50	208.50	2	8,608	0.02%
2019/11/08	1	210.50	80	213.08	212.00	-79	8,645	-0.91%
2019/11/07	28	219.04	17.1	217.92	215.00	10.9	8,609	0.13%
2019/11/06	23	212.28	21.1	213.93	214.50	1.9	8,457	0.02%
2019/11/05	43	215.38	39	214.91	219.00	4	8,509	0.05%
2019/11/04	26	209.79	257	210.05	209.00	-231	8,435	-2.74%	大賣/鉅額交易
2019/11/01	9	199.67	503	201.05	202.00	-494	8,321	-5.94%	大賣/鉅額交易
2019/10/31	6	196.58	15	198.50	196.00	-9	8,247	-0.11%
2019/10/30	16	191.63	16	194.44	196.50	0	8,202	0.00%
2019/10/29	17	195.32	12	192.08	192.50	5	8,153	0.06%
2019/10/28	8	196.94	6	195.50	195.50	2	8,093	0.02%
2019/10/25	26	197.40	85	200.55	196.00	-59	7,976	-0.74%
2019/10/24	11.1	205.20	9	204.00	208.00	2.1	7,783	0.03%
2019/10/23	4	194.63	10	194.30	204.50	-6	7,616	-0.08%
2019/10/21	0	0.00	1	186.50	186.50	-1	7,455	-0.01%
2019/10/18	1	188.00	0	0.00	187.50	1	7,610	0.01%
2019/10/17	0	0.00	1	185.00	188.00	-1	7,773	-0.01%
2019/10/16	2	183.75	29	184.10	183.50	-27	7,984	-0.34%
2019/10/15	2	183.25	1	183.00	183.00	1	8,179	0.01%
2019/10/14	2	186.00	15	185.60	185.50	-13	8,392	-0.15%
2019/10/09	6	182.25	0	0.00	181.00	6	8,577	0.07%
2019/10/08	17	185.24	4	186.25	187.00	13	8,728	0.15%
2019/10/07	6	189.67	1	188.50	188.50	5	8,873	0.06%
2019/10/04	28	190.32	2	191.50	191.00	26	8,924	0.29%
2019/10/03	1	184.50	9	188.83	190.00	-8	8,853	-0.09%
2019/10/02	0	0.00	4	185.88	187.00	-4	8,806	-0.05%
2019/10/01	2	180.00	15	182.07	184.50	-13	8,797	-0.15%
2019/09/27	8	178.44	10	178.10	178.00	-2	8,791	-0.02%
2019/09/26	18	182.08	10	185.70	182.00	8	8,861	0.09%
2019/09/25	6	184.33	50	185.00	186.00	-44	8,969	-0.49%
2019/09/24	1	184.50	0	0.00	184.50	1	9,037	0.01%
2019/09/23	15	184.13	6	184.50	184.00	9	9,050	0.10%
2019/09/20	4	186.13	2	187.00	185.00	2	9,078	0.02%
2019/09/19	44	190.00	3	189.33	189.00	41	9,051	0.45%
2019/09/18	3	186.83	39	186.62	186.50	-36	8,947	-0.40%
2019/09/17	3	186.17	3	186.00	186.50	0	8,943	0.00%
2019/09/16	3	183.17	2	185.00	185.50	1	8,984	0.01%
2019/09/12	2	187.00	3	188.50	187.50	-1	9,027	-0.01%
2019/09/10	2	184.00	4	186.13	184.00	-2	9,149	-0.02%
2019/09/09	0	0.00	5	188.20	187.00	-5	9,104	-0.05%
2019/09/06	6	189.58	19	191.39	189.50	-13	9,071	-0.14%
2019/09/05	2	188.25	8	187.31	188.50	-6	9,019	-0.07%
2019/09/04	12	186.21	3	189.17	186.00	9	9,087	0.10%
2019/09/03	7	189.07	3	190.50	188.50	4	9,090	0.04%
2019/09/02	4	189.63	14	192.57	193.00	-10	9,158	-0.11%
2019/08/30	7	186.79	13	188.31	186.00	-6	9,151	-0.07%
2019/08/29	16	179.06	19	179.53	181.00	-3	8,927	-0.03%
2019/08/27	23	171.54	3	171.67	170.50	20	8,712	0.23%
2019/08/26	4	169.63	0	0.00	169.00	4	8,721	0.05%
2019/08/23	30	172.67	7	175.50	174.00	23	8,719	0.26%
2019/08/22	0	0.00	4	175.13	172.50	-4	8,672	-0.05%
2019/08/21	4	172.25	0	0.00	171.50	4	8,625	0.05%
2019/08/20	3	174.50	3	174.67	174.50	0	8,606	0.00%
2019/08/19	12	173.42	42	171.70	173.00	-30	8,560	-0.35%
2019/08/16	0	0.00	6	166.42	165.00	-6	8,546	-0.07%
2019/08/15	14	159.50	14	162.68	162.50	0	8,671	0.00%
2019/08/14	37	164.36	5	165.50	163.50	32	8,845	0.36%
2019/08/13	5	161.50	0	0.00	161.00	5	8,901	0.06%
2019/08/12	0	0.00	2	166.25	166.00	-2	8,947	-0.02%
2019/08/08	3	164.17	9	165.28	165.00	-6	8,953	-0.07%
2019/08/07	11	163.32	10	166.50	163.50	1	8,903	0.01%
2019/08/06	138	153.67	2	156.50	157.00	136	8,777	1.55%	大買/鉅額交易
2019/08/05	15	159.83	1	157.00	157.00	14	8,765	0.16%
2019/08/02	5	164.50	0	0.00	164.50	5	8,734	0.06%
2019/08/01	405	166.71	13	167.12	168.00	392	8,738	4.49%	大買/鉅額交易
2019/07/31	6	166.50	1	166.00	166.00	5	8,810	0.06%
2019/07/30	3	167.33	1	169.00	167.00	2	8,860	0.02%
2019/07/29	0	0.00	3	171.83	171.00	-3	8,840	-0.03%
2019/07/26	3	170.67	1	172.00	171.00	2	8,882	0.02%
2019/07/25	0	0.00	4	172.25	172.50	-4	8,846	-0.05%
2019/07/24	2	171.50	1	172.00	171.50	1	8,753	0.01%
2019/07/23	6	173.58	7	174.57	174.00	-1	8,664	-0.01%
2019/07/19	17	171.06	11	169.00	172.00	6	8,467	0.07%
2019/07/18	16	165.03	3	168.50	163.00	13	8,291	0.16%
2019/07/17	6	173.25	6	172.17	171.00	0	8,060	0.00%
2019/07/16	10	179.65	14	181.57	178.00	-4	7,826	-0.05%
2019/07/15	12	174.67	10	180.00	180.00	2	7,624	0.03%
2019/07/12	7	175.57	1	176.50	173.50	6	7,482	0.08%
2019/07/11	11	184.09	4	183.38	183.00	7	7,361	0.10%
2019/07/10	0	0.00	1	175.50	175.00	-1	7,157	-0.01%
2019/07/09	0	0.00	2	172.50	172.00	-2	7,129	-0.03%
2019/07/05	3	173.00	0	0.00	176.00	3	7,098	0.04%
2019/07/04	5	177.00	5	174.00	175.50	0	7,094	0.00%
2019/07/03	5	178.50	4	178.50	175.50	1	7,060	0.01%
2019/07/02	14	186.93	10	185.85	185.00	4	6,959	0.06%
2019/07/01	0	0.00	2	190.00	190.00	-2	6,733	-0.03%
2019/06/28	3	172.00	7	172.43	173.00	-4	6,638	-0.06%
2019/06/24	0	0.00	1	169.50	171.00	-1	6,532	-0.02%
2019/06/20	4	169.00	0	0.00	170.00	4	6,423	0.06%
2019/06/19	6	170.17	5	172.50	171.00	1	6,341	0.02%
2019/06/18	2	161.50	0	0.00	161.00	2	6,157	0.03%
2019/06/14	1	163.50	0	0.00	164.00	1	6,163	0.02%
2019/06/13	2	165.00	1	164.00	163.00	1	6,187	0.02%
2019/06/12	0	0.00	2	163.00	165.50	-2	6,208	-0.03%
2019/06/11	4	159.88	7	159.21	160.50	-3	6,097	-0.05%
2019/06/10	1	157.00	14	157.54	159.50	-13	5,964	-0.22%
2019/06/06	12	154.63	1	151.00	149.50	11	5,840	0.19%
2019/06/05	3	165.33	1	165.50	166.00	2	5,626	0.04%
2019/06/04	10	164.05	3	167.17	162.00	7	5,611	0.12%
2019/06/03	4	164.25	0	0.00	164.00	4	5,555	0.07%
2019/05/31	3	162.50	6	167.08	167.50	-3	5,547	-0.05%
2019/05/30	2	162.00	0	0.00	163.00	2	5,429	0.04%
2019/05/29	5	161.20	6	161.58	164.00	-1	5,374	-0.02%
2019/05/28	5	162.70	1	164.00	162.00	4	5,328	0.08%
2019/05/24	11	166.68	12	165.25	165.00	-1	5,269	-0.02%
2019/05/23	9	167.11	9	166.67	167.00	0	5,178	0.00%
2019/05/22	10	176.65	8	179.81	178.00	2	5,078	0.04%
2019/05/21	24	172.38	22	171.59	173.50	2	4,960	0.04%
2019/05/20	12	181.21	9	182.22	180.00	3	4,779	0.06%
2019/05/17	8	186.63	8	189.81	187.50	0	4,750	0.00%
2019/05/16	3	195.83	4	196.75	195.00	-1	4,829	-0.02%
2019/05/15	10	199.55	5	200.60	200.50	5	4,841	0.10%
2019/05/14	2	196.75	3	201.00	202.50	-1	4,814	-0.02%
2019/05/13	12	201.08	10	203.75	200.00	2	4,775	0.04%
2019/05/10	3	213.00	3	212.50	211.00	0	4,720	0.00%
2019/05/09	0	0.00	4	219.25	217.50	-4	4,664	-0.09%
2019/05/08	1	218.00	0	0.00	217.00	1	4,657	0.02%
2019/05/07	1	218.00	0	0.00	221.50	1	4,571	0.02%
2019/05/06	6	205.50	11	203.41	203.50	-5	4,498	-0.11%
2019/05/03	7	205.50	5	207.00	207.00	2	4,588	0.04%
2019/04/30	1.1	197.73	2	200.75	201.50	-0.9	4,561	-0.02%
2019/04/29	1	200.00	0	0.00	200.00	1	4,616	0.02%
2019/04/26	10	199.75	5	203.20	199.00	5	4,671	0.11%
2019/04/25	5	203.00	9	202.72	204.50	-4	4,648	-0.09%
2019/04/24	4	198.38	0	0.00	198.00	4	4,608	0.09%
2019/04/23	4	194.25	0	0.00	195.50	4	4,598	0.09%
2019/04/19	2	197.00	0	0.00	199.50	2	4,556	0.04%
2019/04/18	0	0.00	4.1	196.88	198.50	-4.1	4,523	-0.09%
2019/04/16	1	196.00	0	0.00	195.00	1	4,458	0.02%
2019/04/15	1.1	194.10	0	0.00	196.00	1.1	4,456	0.02%
2019/04/12	0	0.00	1	202.00	201.00	-1	4,424	-0.02%
2019/04/11	0	0.00	1	200.00	200.00	-1	4,447	-0.02%
2019/04/10	4.1	194.52	1	195.00	197.50	3.1	4,415	0.07%
2019/04/09	2	192.50	2.1	193.57	196.50	-0.1	4,354	0.00%
2019/04/08	1.1	193.00	16	196.41	193.00	-15	4,330	-0.35%
2019/04/03	17	200.00	0	0.00	200.00	17	4,259	0.40%
2019/04/02	1	201.00	3	201.65	200.50	-2	4,247	-0.05%
2019/04/01	2	196.50	1	195.00	196.00	1	4,218	0.02%
2019/03/29	1	195.50	0	0.00	198.00	1	4,173	0.02%
2019/03/26	1	188.00	1	188.00	191.00	0	4,153	0.00%
2019/03/25	0	188.50	1	186.50	190.00	-1	4,125	-0.02%
2019/03/19	0	0.00	2	189.00	187.00	-2	4,038	-0.05%
2019/03/18	1	185.50	10	186.25	188.50	-9	3,989	-0.23%
2019/03/15	6	179.67	4	179.25	179.00	2	3,934	0.05%
2019/03/14	0	0.00	2	176.00	176.00	-2	3,816	-0.05%
2019/03/12	6	176.25	12	177.25	174.00	-6	3,846	-0.16%
2019/03/11	9	178.17	5	177.10	178.50	4	3,934	0.10%
2019/03/08	2	174.75	2	173.50	173.00	0	3,996	0.00%
2019/03/07	5	172.30	4	176.75	172.50	1	4,047	0.02%
2019/03/06	0	0.00	2	175.00	176.00	-2	4,063	-0.05%
2019/03/05	0	0.00	1	168.50	169.00	-1	4,033	-0.02%
2019/03/04	0	0.00	200	170.35	171.00	-200	4,053	-4.93%	大賣/鉅額交易
2019/02/26	3	172.17	1	172.00	173.50	2	3,974	0.05%
2019/02/25	1	173.00	0	0.00	173.50	1	3,955	0.03%
2019/02/19	0	0.00	12	174.63	174.50	-12	3,907	-0.31%
2019/02/18	5	175.40	0	0.00	174.50	5	3,894	0.13%
2019/02/15	10	170.55	4	172.75	174.50	6	3,804	0.16%
2019/02/14	2	163.50	0	0.00	163.50	2	3,618	0.06%
2019/02/13	2	159.50	0	0.00	159.50	2	3,562	0.06%
2019/02/12	0	0.00	1	161.50	161.00	-1	3,566	-0.03%
2019/02/11	0	159.00	0	0.00	159.50	0	3,605	0.00%
2019/01/29	0	0.00	1	155.00	157.00	-1	3,716	-0.03%
2019/01/25	0	0.00	2	154.25	154.50	-2	3,735	-0.05%
2019/01/24	3	149.33	0	0.00	150.00	3	3,755	0.08%
2019/01/23	1	152.00	1	154.00	154.00	0	3,675	0.00%
2019/01/22	1	152.00	2	155.00	155.00	-1	3,730	-0.03%
2019/01/18	4	151.50	5	151.00	150.50	-1	3,791	-0.03%
2019/01/16	3	149.00	3	147.50	148.00	0	3,837	0.00%
2019/01/15	3	148.00	5	147.80	148.00	-2	3,818	-0.05%
2019/01/10	1	143.00	0	0.00	145.00	1	4,025	0.02%
2019/01/09	16	145.97	3.2	144.88	146.00	12.8	4,044	0.32%
2019/01/08	6	141.92	2	142.75	142.00	4	4,006	0.10%
2019/01/07	20	140.50	0	0.00	140.00	20	3,988	0.50%
2019/01/04	4	132.50	29	131.38	133.50	-25	3,994	-0.63%
2019/01/03	85	134.46	100	132.70	134.00	-15	4,067	-0.37%
2018/12/27	0	0.00	1	140.00	142.00	-1	4,145	-0.02%
2018/12/25	2	137.75	0	0.00	136.50	2	4,170	0.05%
2018/12/24	0	0.00	1	140.00	141.50	-1	4,188	-0.02%
2018/12/18	0	137.00	0	0.00	137.50	0	4,277	0.00%
2018/12/17	1	138.50	1	140.00	137.50	0	4,359	0.00%
2018/12/14	1	137.00	1	138.00	138.00	0	4,387	0.00%
2018/12/13	1	138.00	0	0.00	138.00	1	4,412	0.02%
2018/12/12	0	138.00	0	0.00	138.50	0	4,429	0.00%
2018/12/11	1	136.00	1	138.00	137.00	0	4,426	0.00%
2018/12/07	1	138.50	1	137.50	137.50	0	4,454	0.00%
2018/12/06	1	138.00	1	135.00	135.00	0	4,582	0.00%
2018/12/05	3	141.33	2	141.50	142.00	1	4,578	0.02%
2018/12/04	1	140.50	1	142.00	140.50	0	4,575	0.00%
2018/12/03	0	0.00	9	138.94	143.00	-9	4,547	-0.20%
2018/11/30	0	0.00	2	129.50	130.00	-2	4,588	-0.04%
2018/11/29	4	129.00	0	0.00	127.00	4	4,537	0.09%
2018/11/28	1	131.00	2	130.25	131.50	-1	4,467	-0.02%
2018/11/27	0	0.00	1	128.50	128.00	-1	4,500	-0.02%
2018/11/26	1	127.00	1	127.50	127.50	0	4,500	0.00%
2018/11/21	1	125.00	0	0.00	127.00	1	4,624	0.02%
2018/11/20	0	0.00	1	127.00	126.00	-1	4,569	-0.02%
2018/11/19	1	126.50	2	127.75	129.00	-1	4,603	-0.02%
2018/11/16	2	125.75	0	0.00	129.00	2	4,602	0.04%
2018/11/15	1	128.00	1	129.50	129.00	0	4,548	0.00%
2018/11/12	1	130.50	0	0.00	130.00	1	4,625	0.02%
2018/11/09	0	0.00	1	130.50	133.50	-1	4,673	-0.02%
2018/11/08	3	131.17	0	0.00	130.00	3	4,681	0.06%
2018/11/07	0	0.00	5	133.20	133.00	-5	4,699	-0.11%
2018/11/06	8	133.56	1	133.50	133.00	7	4,703	0.15%
2018/11/05	0	0.00	1	141.50	138.50	-1	4,703	-0.02%
2018/11/02	3	137.50	1	137.50	138.50	2	4,763	0.04%
2018/11/01	1	137.00	1	138.50	138.00	0	4,898	0.00%
2018/10/31	5	138.70	4	137.25	136.50	1	4,860	0.02%
2018/10/29	3	127.33	1	128.00	126.50	2	4,747	0.04%
2018/10/25	1	132.50	1	135.50	133.00	0	4,619	0.00%
2018/10/24	1	139.00	6	138.25	137.50	-5	4,550	-0.11%
2018/10/23	2	135.00	0	0.00	135.00	2	4,494	0.04%
2018/10/22	6	137.08	0	0.00	139.50	6	4,501	0.13%
2018/10/19	1	137.00	3	139.50	139.50	-2	4,467	-0.04%
2018/10/18	2	134.25	11	137.82	134.50	-9	4,342	-0.21%
2018/10/17	1	131.00	7	131.64	132.00	-6	4,261	-0.14%
2018/10/16	3	127.33	0	0.00	127.00	3	4,233	0.07%
2018/10/15	2	126.00	1	128.00	129.00	1	4,219	0.02%
2018/10/12	8	124.50	13	126.85	127.00	-5	4,211	-0.12%
2018/10/11	7	124.50	0	0.00	123.50	7	4,213	0.17%
2018/10/09	3	135.33	0	0.00	137.00	3	4,134	0.07%
2018/10/08	3	136.83	0	0.00	133.00	3	4,119	0.07%
2018/10/05	0	0.00	2	143.00	143.00	-2	4,043	-0.05%
2018/10/04	0	0.00	2	145.50	146.00	-2	4,007	-0.05%
2018/10/03	1	143.00	0	0.00	142.50	1	3,975	0.03%
2018/10/02	1.1	144.95	0	0.00	144.00	1.1	3,976	0.03%
2018/10/01	4	147.50	316	147.48	147.50	-312	3,960	-7.88%	大賣/鉅額交易
2018/09/28	0	0.00	1	150.00	151.00	-1	3,948	-0.03%
2018/09/27	0	0.00	2	147.00	148.00	-2	3,901	-0.05%
2018/09/25	3	147.33	1	149.00	147.00	2	3,883	0.05%
2018/09/21	2	152.50	4	151.38	153.50	-2	3,834	-0.05%
2018/09/20	0.1	147.50	0	0.00	147.50	0.1	3,765	0.00%
2018/09/19	1	148.00	0	0.00	149.00	1	3,766	0.03%
2018/09/14	0	0.00	3	150.33	150.00	-3	3,720	-0.08%
2018/09/13	1	147.00	1	150.00	150.00	0	3,719	0.00%
2018/09/12	6	145.67	2	148.50	146.00	4	3,674	0.11%
2018/09/11	3	158.00	3	156.50	158.50	0	3,555	0.00%
2018/09/10	0	0.00	3	156.50	156.50	-3	3,569	-0.08%
2018/09/07	2	154.25	3	156.33	154.50	-1	3,671	-0.03%
2018/09/06	7	154.64	9	152.33	153.50	-2	3,662	-0.05%
2018/09/05	1	147.00	2	149.50	147.00	-1	3,513	-0.03%
2018/09/04	2	145.75	0	0.00	145.00	2	3,489	0.06%
2018/09/03	5	147.00	167	148.00	147.00	-162	3,492	-4.64%	大賣/鉅額交易
2018/08/30	4	148.50	5	151.00	151.50	-1	3,506	-0.03%
2018/08/28	1	155.00	2	152.00	155.00	-1	3,447	-0.03%
2018/08/27	0.1	151.00	0	0.00	151.00	0.1	3,404	0.00%
2018/08/24	2	148.00	3	147.17	147.00	-1	3,415	-0.03%
2018/08/23	0	0.00	1	151.50	152.00	-1	3,429	-0.03%
2018/08/22	1	150.00	6	151.00	151.50	-5	3,426	-0.15%
2018/08/21	7	152.07	0	0.00	152.00	7	3,396	0.21%
2018/08/20	1	148.00	0	0.00	150.00	1	3,336	0.03%
2018/08/17	2	151.00	0	0.00	149.50	2	3,309	0.06%
2018/08/16	0	0.00	1	149.00	149.00	-1	3,296	-0.03%
2018/08/15	2	151.25	1	150.50	150.00	1	3,262	0.03%
2018/08/14	1	155.00	2	154.00	155.00	-1	3,210	-0.03%
2018/08/10	4	156.13	2	158.75	159.00	2	3,063	0.07%
2018/08/09	0	0.00	4	154.13	154.50	-4	2,963	-0.13%
2018/08/08	0	0.00	2.1	152.46	152.00	-2.1	2,865	-0.07%
2018/08/01	0	143.50	0	0.00	143.50	0	2,812	0.00%
2018/07/27	1	147.00	1	148.00	146.50	0	2,834	0.00%
2018/07/24	0	143.00	0	0.00	143.50	0	2,799	0.00%
2018/07/18	0	0.00	1	145.00	144.00	-1	2,776	-0.04%
2018/07/11	6	135.00	6	137.50	138.50	0	2,745	0.00%
2018/06/25	0	0.00	4	137.25	137.50	-4	2,742	-0.15%
2018/06/22	1	138.00	0	0.00	136.50	1	2,729	0.04%
2018/06/19	3	136.83	3	140.00	141.50	0	2,798	0.00%
2018/06/15	1	143.50	1	145.00	146.00	0	2,775	0.00%
2018/06/14	4	148.63	2	151.50	145.00	2	2,643	0.08%
2018/06/13	3	145.50	1	144.00	146.00	2	2,519	0.08%
2018/06/12	2	141.00	1	142.50	143.50	1	2,577	0.04%
2018/06/11	0	0.00	1	146.50	145.00	-1	2,586	-0.04%
2018/06/08	3	144.67	200	145.35	145.50	-197	2,640	-7.46%	大賣/鉅額交易
2018/06/06	0	0.00	0.2	141.00	142.00	-0.2	2,587	-0.01%
2018/06/04	1	136.50	0	0.00	137.50	1	2,620	0.04%
2018/05/31	0.1	135.00	0	0.00	135.50	0.1	2,658	0.00%
2018/05/29	0	136.00	0	0.00	136.00	0	2,617	0.00%
2018/05/28	0	137.50	0	0.00	138.00	0	2,643	0.00%
2018/05/22	0.1	135.50	0	0.00	136.00	0.1	2,864	0.00%
2018/05/18	0	0.00	3	137.67	135.50	-3	2,913	-0.10%
2018/05/17	0	0.00	1	139.00	138.00	-1	2,952	-0.03%
2018/05/15	0	0.00	1	137.50	137.00	-1	3,127	-0.03%
2018/05/11	0	0.00	2	136.00	136.50	-2	3,421	-0.06%
2018/05/09	2	133.50	1	133.00	133.50	1	3,715	0.03%
2018/04/19	2	128.25	0	0.00	128.00	2	4,526	0.04%
2018/04/18	0	0.00	2	125.00	125.50	-2	4,468	-0.04%
2018/04/11	1	129.00	0	0.00	129.00	1	4,447	0.02%
2018/04/09	0	0.00	1	131.00	130.50	-1	4,414	-0.02%
2018/04/03	1	130.00	3	130.00	128.50	-2	4,376	-0.05%
2018/04/02	1	131.50	0	0.00	131.50	1	4,357	0.02%
2018/03/31	1	132.50	0	0.00	132.50	1	4,361	0.02%
2018/03/30	0	0.00	2	131.00	132.00	-2	4,361	-0.05%
2018/03/28	2	131.00	2	130.50	129.50	0	4,305	0.00%
2018/03/27	1	136.00	0	0.00	135.50	1	4,255	0.02%
2018/03/23	0	0.00	3	134.00	133.00	-3	4,234	-0.07%
2018/03/22	1	138.00	0	0.00	136.50	1	4,206	0.02%
2018/03/21	0	0.00	10	135.00	134.00	-10	4,093	-0.24%
2018/03/19	1	139.00	0	0.00	138.00	1	4,056	0.02%
2018/03/15	3	138.17	2	138.25	138.00	1	3,958	0.03%
2018/03/14	0	0.00	3	137.83	138.50	-3	3,920	-0.08%
2018/03/13	0	0.00	1.3	134.90	135.00	-1.3	3,844	-0.03%
2018/03/12	0	0.00	0.3	131.00	131.50	-0.3	3,796	-0.01%
2018/03/09	0	0.00	0.2	130.00	131.00	-0.2	3,800	-0.01%
2018/03/08	1	133.00	3	132.00	130.00	-2	3,808	-0.05%
2018/03/07	2	130.25	7	129.21	129.00	-5	3,724	-0.13%
2018/03/06	1.2	129.33	15	129.50	129.50	-13.8	3,725	-0.37%
2018/03/01	0.3	128.00	0	0.00	128.00	0.3	3,608	0.01%
2018/02/27	0.3	126.50	0	0.00	126.50	0.3	3,574	0.01%
2018/02/26	0	0.00	1	129.00	129.00	-1	3,518	-0.03%
2018/02/23	3	127.17	0	0.00	127.50	3	3,511	0.09%
2018/02/22	2	126.00	0	0.00	126.00	2	3,499	0.06%
2018/02/21	0	0.00	3	124.50	125.50	-3	3,441	-0.09%
2018/02/12	0	0.00	1	122.00	121.00	-1	3,403	-0.03%
2018/02/09	1	121.00	0	0.00	121.00	1	3,385	0.03%
2018/02/07	8	122.25	4	121.63	121.50	4	3,289	0.12%
2018/02/06	17	124.97	60	125.17	124.50	-43	3,121	-1.38%
2018/02/05	5	129.20	20	126.58	131.00	-15	2,986	-0.50%
2018/02/02	0	0.00	57	130.37	130.50	-57	2,839	-2.01%
2018/02/01	5	121.70	1	123.50	122.50	4	2,601	0.15%
2018/01/29	0	0.00	0	125.00	124.00	0	2,375	0.00%
2018/01/25	12	123.00	0	123.00	123.00	12	2,243	0.53%
2018/01/24	17	124.06	3	124.00	124.50	14	2,211	0.63%
2018/01/22	0	125.00	0	0.00	125.00	0	2,134	0.00%
2018/01/19	3	124.33	39	123.47	123.50	-36	2,076	-1.73%
2018/01/18	3	128.33	50	129.25	128.00	-47	1,964	-2.39%
2018/01/17	39	128.00	2	125.75	126.50	37	1,851	2.00%
2018/01/16	70	129.16	10	126.00	126.00	60	1,780	3.37%
2018/01/15	11	119.09	6	119.67	120.50	5	1,547	0.32%
2018/01/08	2	117.50	0	0.00	116.00	2	1,453	0.14%
2018/01/05	0	0.00	1	118.50	117.50	-1	1,443	-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－23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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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