國巨 (2327)-臺銀證券券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
615
漲跌
--
漲幅
0.00%
成交量
1,669張
產業
上市電子零組件類股
1872人加入追蹤

立即追蹤
本地時間:13:30

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

國巨 (2327)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.4	614.98	0.1	619.00	615.00	1.3	2,409	0.05%
2024/04/25	2.1	615.02	6	614.00	615.00	-4	2,414	-0.16%
2024/04/24	0.1	621.55	5.6	618.03	624.00	-5.5	2,408	-0.23%
2024/04/23	11	608.00	1	607.01	607.00	10	2,442	0.41%
2024/04/22	8	603.62	1.8	604.43	599.00	6.2	2,430	0.26%
2024/04/19	1.1	586.10	1	587.00	588.00	0.1	2,393	0.00%
2024/04/18	0.2	589.43	0	0.00	593.00	0.2	2,348	0.01%
2024/04/17	61	593.87	0.1	594.00	593.00	60.9	2,342	2.60%
2024/04/16	4.3	588.28	0.1	587.00	585.00	4.2	2,348	0.18%
2024/04/15	0.6	604.36	0.3	604.03	602.00	0.3	2,322	0.01%
2024/04/12	0	616.00	1	620.00	618.00	-1	2,286	-0.04%
2024/04/11	0.5	612.77	55.3	612.00	609.00	-54.8	2,256	-2.43%
2024/04/10	56.8	624.93	1	625.00	621.00	55.8	2,230	2.50%
2024/04/09	2	617.45	58	615.14	615.00	-56	2,228	-2.51%
2024/04/08	2.6	617.80	2.3	626.31	617.00	0.4	2,225	0.02%
2024/04/03	1.1	614.01	4.1	619.01	614.00	-3	2,189	-0.14%
2024/04/02	4.3	614.90	0	617.00	616.00	4.3	2,171	0.20%
2024/04/01	2.2	610.11	14.6	618.70	622.00	-12.4	2,135	-0.58%
2024/03/29	0	594.00	1.2	594.00	591.00	-1.2	2,016	-0.06%
2024/03/28	55.1	588.00	6.3	591.85	594.00	48.7	2,012	2.42%
2024/03/27	0	576.00	0.2	576.12	581.00	-0.2	2,001	-0.01%
2024/03/26	2.2	577.18	0.1	577.00	577.00	2.1	2,007	0.11%
2024/03/25	1	582.99	1	594.82	582.00	0	1,987	0.00%
2024/03/22	0.1	581.46	0	588.00	588.00	0.1	1,970	0.00%
2024/03/21	3.2	573.66	54.2	576.79	585.00	-51	1,958	-2.60%
2024/03/20	0.1	578.16	0	0.00	579.00	0.1	1,938	0.01%
2024/03/19	0.2	578.52	0.2	579.00	578.00	0	2,018	0.00%
2024/03/18	1.2	587.56	2.1	585.00	586.00	-1	2,040	-0.05%
2024/03/15	2.1	578.03	0	580.00	583.00	2	2,079	0.10%
2024/03/14	0.1	580.65	0	0.00	584.00	0.1	2,123	0.01%
2024/03/13	0.1	582.09	0.3	580.02	583.00	-0.2	2,121	-0.01%
2024/03/12	1.2	575.78	2.5	574.50	578.00	-1.2	2,092	-0.06%
2024/03/11	0.4	565.99	0	565.00	566.00	0.4	2,078	0.02%
2024/03/08	1.2	562.10	6.4	562.32	565.00	-5.1	2,087	-0.25%
2024/03/07	0.2	556.09	36.1	556.04	556.00	-35.9	2,034	-1.77%
2024/03/06	35.1	554.00	1.2	557.42	556.00	33.9	2,040	1.66%
2024/03/05	8.3	551.04	4	550.00	549.00	4.3	2,074	0.21%
2024/03/04	4.1	559.25	41.1	556.37	556.00	-37	2,094	-1.77%
2024/03/01	7.1	567.39	3.4	570.54	563.00	3.7	2,148	0.17%
2024/02/29	5.2	550.75	15.2	555.33	558.00	-10	2,085	-0.48%
2024/02/27	7	541.28	0.2	540.00	539.00	6.8	2,137	0.32%
2024/02/26	1	544.00	3	548.00	547.00	-2	2,124	-0.09%
2024/02/23	12.1	542.94	3	543.00	541.00	9.1	2,119	0.43%
2024/02/22	1.1	555.81	1.4	555.26	552.00	-0.3	2,101	-0.01%
2024/02/21	5.1	556.00	1	556.76	556.00	4.1	2,096	0.19%
2024/02/20	2.1	551.95	4	552.51	554.00	-2	2,090	-0.10%
2024/02/19	0.1	546.62	0.2	549.37	551.00	-0.1	2,097	0.00%
2024/02/16	5.6	541.21	1.8	542.67	543.00	3.8	2,094	0.18%
2024/02/15	0.5	551.08	0	0.00	551.00	0.5	2,067	0.03%
2024/02/05	4.2	550.93	2	549.00	550.00	2.2	2,061	0.11%
2024/02/02	1.1	554.00	1.1	554.94	555.00	0	2,047	0.00%
2024/02/01	0.1	551.00	0	0.00	552.00	0.1	2,039	0.00%
2024/01/31	2.1	548.51	0	551.00	552.00	2.1	2,025	0.10%
2024/01/30	1.5	550.77	0	0.00	550.00	1.5	2,035	0.07%
2024/01/29	0.2	556.35	0	0.00	558.00	0.2	2,030	0.01%
2024/01/26	1.1	553.04	1.1	553.05	552.00	0.1	2,033	0.00%
2024/01/25	0.1	557.55	0.1	558.00	556.00	0	2,054	0.00%
2024/01/24	0.1	556.50	0.8	556.00	553.00	-0.7	2,098	-0.03%
2024/01/23	0.1	559.33	0	0.00	560.00	0.1	2,114	0.01%
2024/01/22	0.2	556.67	0	0.00	556.00	0.2	2,117	0.01%
2024/01/19	0	561.00	1	562.00	564.00	-1	2,127	-0.05%
2024/01/18	1.1	557.26	0	0.00	557.00	1.1	2,132	0.05%
2024/01/17	1.1	584.86	2.2	568.35	559.00	-1.1	2,125	-0.05%
2024/01/16	3.1	565.40	2.1	567.66	564.00	1	2,054	0.05%
2024/01/15	0	572.21	1.2	575.08	576.00	-1.2	2,039	-0.06%
2024/01/12	1	556.00	0	561.00	560.00	1	2,035	0.05%
2024/01/11	0.1	556.23	0	0.00	554.00	0.1	2,046	0.00%
2024/01/10	1.4	555.74	0	0.00	555.00	1.4	2,064	0.07%
2024/01/09	2.1	565.75	0	0.00	565.00	2.1	2,090	0.10%
2024/01/08	0	580.00	0.2	573.87	572.00	-0.2	2,080	-0.01%
2024/01/05	1	572.12	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1.1	575.10	0	584.00	577.00	1	2,125	0.05%
2024/01/03	2.2	578.12	0	0.00	578.00	2.2	2,127	0.10%
2024/01/02	4	588.27	0	0.00	587.00	4	2,110	0.19%
2023/12/29	0.1	595.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/28	0.1	595.80	1	594.00	597.00	-0.9	2,110	-0.04%
2023/12/27	0	0.00	1	603.00	601.00	-1	2,114	-0.05%
2023/12/26	0	595.56	0	0.00	600.00	0	2,124	0.00%
2023/12/25	1.1	590.14	0	0.00	594.00	1.1	2,137	0.05%
2023/12/22	3.2	596.19	9	594.00	596.00	-5.8	2,130	-0.27%
2023/12/21	2	607.00	0	0.00	607.00	2	2,113	0.09%
2023/12/20	1.1	613.93	0.1	615.00	614.00	1	2,114	0.05%
2023/12/19	16	624.50	2	615.00	616.00	14	2,106	0.66%
2023/12/18	2.2	617.30	0	619.00	620.00	2.2	2,095	0.11%
2023/12/15	0.1	629.58	2.6	627.46	633.00	-2.5	2,091	-0.12%
2023/12/14	2	627.00	13.2	627.93	634.00	-11.2	2,058	-0.54%
2023/12/13	4.1	606.99	13.5	609.17	605.00	-9.4	1,990	-0.47%
2023/12/12	0	616.00	3.3	620.30	619.00	-3.3	1,991	-0.16%
2023/12/11	0	611.00	5	613.36	614.00	-5	1,943	-0.26%
2023/12/08	0	597.07	8.5	600.76	601.00	-8.5	1,894	-0.45%
2023/12/07	1.1	594.91	0.1	598.00	595.00	1	1,905	0.05%
2023/12/06	0.2	591.59	0	0.00	595.00	0.2	1,901	0.01%
2023/12/05	0.1	595.19	1.8	597.67	600.00	-1.7	1,877	-0.09%
2023/12/01	1	596.98	1	600.00	597.00	0	1,862	0.00%
2023/11/30	0.1	598.00	1.7	598.78	601.00	-1.6	1,869	-0.08%
2023/11/29	1	596.97	8.3	596.61	599.00	-7.3	1,847	-0.39%
2023/11/28	12.1	590.97	13.3	587.96	594.00	-1.1	1,921	-0.06%
2023/11/27	6	570.33	15	573.13	571.00	-9	1,861	-0.49%
2023/11/24	2	571.00	22.7	570.04	575.00	-20.7	1,859	-1.11%
2023/11/23	1.4	547.42	3	546.00	545.00	-1.6	1,763	-0.09%
2023/11/22	0.2	546.00	0	0.00	550.00	0.2	1,777	0.01%
2023/11/20	1.2	542.17	0	0.00	543.00	1.2	1,779	0.07%
2023/11/17	0.1	544.20	0	0.00	547.00	0.1	1,777	0.00%
2023/11/16	0	541.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0.2	547.00	0.9	550.83	548.00	-0.7	1,768	-0.04%
2023/11/14	1.3	548.60	1	552.83	546.00	0.2	1,764	0.01%
2023/11/13	10	556.00	2	557.46	557.00	8	1,781	0.45%
2023/11/09	0	547.56	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0.4	549.89	1.8	555.46	549.00	-1.4	1,796	-0.08%
2023/11/07	0	556.25	3	557.51	557.00	-3	1,799	-0.16%
2023/11/06	0.1	549.46	1	552.95	551.00	-1	1,789	-0.05%
2023/11/03	0	546.25	1	550.97	549.00	-1	1,785	-0.05%
2023/11/02	20	548.20	12.3	547.16	547.00	7.7	1,778	0.43%
2023/11/01	0	0.00	1.3	539.22	538.00	-1.3	1,760	-0.07%
2023/10/31	1.1	523.40	0.1	528.00	526.00	1	1,721	0.06%
2023/10/30	0	538.00	2.1	539.49	539.00	-2.1	1,730	-0.12%
2023/10/27	0	0.00	1.2	531.95	534.00	-1.2	1,733	-0.07%
2023/10/26	1.2	507.44	0	0.00	510.00	1.2	1,725	0.07%
2023/10/25	0	524.05	10.1	522.01	521.00	-10.1	1,743	-0.58%
2023/10/24	1.1	524.96	0	527.00	525.00	1	1,751	0.06%
2023/10/23	0	0.00	0.1	531.50	530.00	-0.1	1,790	-0.01%
2023/10/20	4.4	532.47	0.1	534.69	530.00	4.3	1,796	0.24%
2023/10/19	0.5	545.00	0	542.00	549.00	0.5	1,820	0.03%
2023/10/18	1	544.98	3.3	553.12	550.00	-2.2	1,839	-0.12%
2023/10/17	29.2	552.04	5.3	552.27	547.00	23.9	1,808	1.32%
2023/10/16	0.1	535.00	0.3	537.00	536.00	-0.2	1,782	-0.01%
2023/10/13	1	536.01	0.3	541.25	542.00	0.7	1,824	0.04%
2023/10/12	9	542.00	7.5	535.83	543.00	1.5	1,840	0.08%
2023/10/11	0.3	525.34	0.1	528.00	527.00	0.3	1,801	0.02%
2023/10/06	0.1	525.67	0	0.00	525.00	0.1	1,822	0.00%
2023/10/05	0	526.00	20.3	527.98	530.00	-20.3	1,819	-1.12%
2023/10/04	0	513.88	1	520.00	521.00	-1	1,828	-0.05%
2023/10/03	2.6	521.69	0	0.00	520.00	2.6	1,822	0.14%
2023/10/02	0	531.00	0.2	530.93	533.00	-0.2	1,829	-0.01%
2023/09/28	0	526.94	1.5	523.96	525.00	-1.5	1,831	-0.08%
2023/09/27	0	0.00	1.3	521.56	523.00	-1.3	1,852	-0.07%
2023/09/26	0.2	518.00	0	0.00	521.00	0.2	1,874	0.01%
2023/09/25	0.2	520.00	0	0.00	521.00	0.2	1,881	0.01%
2023/09/22	0.2	514.00	1.2	522.00	521.00	-1	1,870	-0.05%
2023/09/21	0	518.00	2	518.99	518.00	-2	1,882	-0.11%
2023/09/20	0	520.00	0	0.00	520.00	0	1,877	0.00%
2023/09/19	0.4	520.01	0	518.00	520.00	0.4	1,880	0.02%
2023/09/18	27.1	526.65	2.1	526.88	525.00	25	1,903	1.31%
2023/09/15	10.1	519.90	1.4	519.46	522.00	8.7	1,898	0.46%
2023/09/13	0	506.91	0	0.00	506.00	0	1,881	0.00%
2023/09/12	0	511.13	3.1	511.30	514.00	-3.1	1,892	-0.16%
2023/09/11	0	0.00	2	505.00	500.00	-2	1,896	-0.11%
2023/09/08	0	499.50	1.3	503.60	502.00	-1.2	1,918	-0.06%
2023/09/07	0	500.00	1.8	503.29	502.00	-1.7	1,945	-0.09%
2023/09/06	0.3	502.34	0	503.56	505.00	0.3	1,973	0.01%
2023/09/05	0	504.00	3.1	506.44	508.00	-3.1	1,979	-0.16%
2023/09/04	1	506.98	4.8	499.46	497.50	-3.8	1,991	-0.19%
2023/09/01	3	499.00	5.3	502.20	499.50	-2.3	1,977	-0.12%
2023/08/31	0	485.50	1.1	487.25	485.00	-1.1	1,904	-0.06%
2023/08/30	0	482.50	2	482.75	482.50	-2	1,928	-0.10%
2023/08/29	0.1	477.43	1	474.50	479.00	-0.9	1,976	-0.05%
2023/08/28	2	478.95	7.1	477.77	478.00	-5.1	2,013	-0.25%
2023/08/25	0	469.50	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	470.50	2	472.50	471.50	-2	2,210	-0.09%
2023/08/23	0	469.00	2.1	470.69	470.50	-2.1	2,265	-0.09%
2023/08/22	6	466.16	1	465.95	466.00	5	2,359	0.21%
2023/08/21	2	455.05	0	0.00	456.50	2	2,419	0.08%
2023/08/18	0	460.31	0.1	460.66	461.50	0	2,467	0.00%
2023/08/17	0	443.00	3.3	452.90	457.00	-3.2	2,495	-0.13%
2023/08/16	2.4	448.25	0	0.00	448.50	2.4	2,520	0.09%
2023/08/15	0.1	457.90	0.2	459.50	453.00	-0.1	2,548	0.00%
2023/08/14	2.2	456.97	0	458.00	457.00	2.2	2,577	0.09%
2023/08/11	0.1	469.00	0	0.00	470.00	0.1	2,588	0.00%
2023/08/10	1.2	466.65	0	0.00	467.00	1.2	2,590	0.05%
2023/08/09	1	463.53	1.1	469.45	465.50	-0.1	2,594	0.00%
2023/08/08	1	463.58	0	0.00	463.50	1	2,598	0.04%
2023/08/07	1	466.03	2.1	467.22	468.00	-1.1	2,609	-0.04%
2023/08/04	0.2	462.52	2	462.50	464.00	-1.8	2,621	-0.07%
2023/08/02	1.1	461.62	1	467.37	463.00	0	2,653	0.00%
2023/08/01	4.2	460.77	3	460.20	461.50	1.1	2,637	0.04%
2023/07/31	3.1	461.67	1	467.50	459.50	2.1	2,652	0.08%
2023/07/28	0.6	469.16	5	468.22	471.50	-4.5	2,642	-0.17%
2023/07/27	1.1	455.03	2	456.50	456.00	-0.9	2,603	-0.04%
2023/07/26	12.3	452.54	8	450.38	449.50	4.3	2,598	0.17%
2023/07/25	1.3	460.47	1.2	461.93	461.50	0.2	2,565	0.01%
2023/07/24	11.5	460.28	4	460.27	457.50	7.5	2,572	0.29%
2023/07/21	3.1	473.37	2	474.50	473.50	1.1	2,539	0.04%
2023/07/20	1	486.01	23	484.78	485.00	-22	2,540	-0.87%
2023/07/19	2.3	486.37	5	488.50	486.00	-2.7	2,551	-0.11%
2023/07/18	5.4	490.99	2	494.00	489.00	3.4	2,621	0.13%
2023/07/17	6	497.91	8	500.44	503.00	-2	2,606	-0.08%
2023/07/14	1.3	493.54	3	495.50	495.50	-1.7	2,601	-0.07%
2023/07/13	5.1	492.76	0	0.00	491.00	5.1	2,614	0.20%
2023/07/12	1.1	496.73	1	495.50	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	2	493.55	496.50	-2	2,667	-0.08%
2023/07/10	2.1	486.58	1	488.50	485.00	1.1	2,705	0.04%
2023/07/07	1	485.53	2	489.33	491.50	-1	2,763	-0.04%
2023/07/06	4	486.39	3	489.67	489.00	1	2,755	0.04%
2023/07/05	3.2	491.71	1	495.50	487.50	2.2	2,786	0.08%
2023/07/04	0.1	495.33	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	0	0.00	0.1	499.50	499.50	-0.1	2,747	0.00%
2023/06/30	0	493.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0.3	493.00	1	496.00	495.00	-0.7	2,752	-0.03%
2023/06/28	2	488.52	1	489.52	488.00	1	2,753	0.04%
2023/06/27	7.7	484.27	8	485.94	487.00	-0.3	2,787	-0.01%
2023/06/26	2.4	487.37	2	486.00	486.00	0.4	2,801	0.01%
2023/06/21	8.4	492.87	6.1	492.50	491.00	2.3	2,822	0.08%
2023/06/20	2.3	496.28	1	496.50	496.00	1.3	2,833	0.04%
2023/06/19	10.4	501.31	0	0.00	498.00	10.4	2,844	0.36%
2023/06/16	10.1	506.00	1.3	501.97	506.00	8.8	2,851	0.31%
2023/06/15	1	510.91	3.1	508.93	510.00	-2	2,843	-0.07%
2023/06/14	64	501.61	3	501.18	499.50	61	2,833	2.15%
2023/06/13	5.1	492.93	13.1	494.32	495.00	-8	2,851	-0.28%
2023/06/12	10.8	490.13	6	490.17	488.00	4.8	2,910	0.16%
2023/06/09	2.1	493.12	0.1	496.00	492.50	2.1	2,944	0.07%
2023/06/08	5.2	494.97	4	495.75	494.00	1.2	2,967	0.04%
2023/06/07	0.1	504.85	0	505.00	504.00	0.1	3,005	0.00%
2023/06/06	7	507.86	63.1	511.50	502.00	-56.1	3,017	-1.86%
2023/06/05	1	508.00	7.2	517.22	519.00	-6.2	2,987	-0.21%
2023/06/02	3.1	503.06	2	506.98	506.00	1.1	2,963	0.04%
2023/06/01	2.2	501.09	0	0.00	500.00	2.2	2,944	0.08%
2023/05/31	1	500.00	2	502.49	508.00	-1	2,953	-0.03%
2023/05/30	8.4	496.54	0	0.00	496.00	8.4	2,868	0.29%
2023/05/29	1	506.95	5	507.00	508.00	-4	2,835	-0.14%
2023/05/26	35.2	506.50	1	506.00	502.00	34.2	2,797	1.22%
2023/05/25	37	495.97	2	496.24	507.00	35	2,742	1.28%
2023/05/24	2	487.75	1	490.50	492.50	1	2,711	0.04%
2023/05/23	0	493.25	2	495.25	493.50	-2	2,689	-0.07%
2023/05/22	8.1	490.49	12	489.46	493.00	-3.9	2,684	-0.15%
2023/05/19	1.1	499.04	1.1	503.74	495.50	0	2,674	0.00%
2023/05/18	11	498.26	8.3	495.65	500.00	2.8	2,777	0.10%
2023/05/17	2.1	488.82	1	493.00	488.50	1.1	2,793	0.04%
2023/05/16	7	491.86	0	0.00	491.00	7	2,854	0.25%
2023/05/15	1.1	491.81	1	488.00	488.00	0.1	2,865	0.00%
2023/05/12	0.3	494.01	0	0.00	496.00	0.3	2,884	0.01%
2023/05/11	0.3	494.01	0	0.00	490.00	0.3	2,961	0.01%
2023/05/10	1.1	496.42	2	496.50	494.50	-0.9	2,965	-0.03%
2023/05/09	3	494.00	2	499.50	500.00	1	2,957	0.03%
2023/05/08	0	508.00	1	507.00	504.00	-1	2,943	-0.03%
2023/05/05	2.1	502.98	2	506.00	506.00	0.1	2,957	0.00%
2023/05/04	3.1	490.69	1	492.50	493.50	2.1	2,967	0.07%
2023/05/03	1	495.00	5	496.00	498.00	-4	2,986	-0.13%
2023/05/02	0	0.00	1.8	503.11	502.00	-1.8	3,036	-0.06%
2023/04/28	2.2	498.65	2	497.77	496.00	0.2	3,122	0.01%
2023/04/27	8.6	490.18	2	494.50	492.00	6.6	3,153	0.21%
2023/04/26	5	491.10	0.1	498.00	495.00	5	3,150	0.16%
2023/04/25	6.7	491.68	3	492.17	490.50	3.7	3,155	0.12%
2023/04/24	0.1	498.27	1	507.00	507.00	-0.9	3,135	-0.03%
2023/04/21	9.8	500.35	143	501.25	495.50	-133.2	3,149	-4.23%	大賣/鉅額交易
2023/04/20	2.3	521.87	0.5	524.40	518.00	1.8	3,144	0.06%
2023/04/19	1	540.73	0	0.00	535.00	1	3,233	0.03%
2023/04/18	1.1	540.88	0	547.29	538.00	1.1	3,290	0.03%
2023/04/17	1.2	542.11	2	553.42	542.00	-0.8	3,321	-0.02%
2023/04/14	2.1	550.67	4.9	552.35	553.00	-2.8	3,301	-0.08%
2023/04/13	5.4	545.33	5.1	543.37	542.00	0.3	3,262	0.01%
2023/04/12	21	545.09	10.4	543.03	542.00	10.7	3,214	0.33%
2023/04/11	1.1	527.00	0.2	527.67	527.00	0.9	3,148	0.03%
2023/04/10	2.1	528.53	13	531.08	530.00	-11	3,136	-0.35%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	0	519.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	4	530.25	2	532.00	529.00	2	3,095	0.06%
2023/03/30	0	0.00	26	521.88	520.00	-26	3,086	-0.84%
2023/03/29	5.4	522.75	21	523.95	520.00	-15.6	3,103	-0.50%
2023/03/28	0	532.00	2	532.50	531.00	-2	3,146	-0.06%
2023/03/27	2.1	524.34	0.1	529.50	533.00	2.1	3,138	0.07%
2023/03/24	13	526.46	4	525.50	527.00	9	3,153	0.28%
2023/03/23	18	518.98	2.1	514.59	517.00	15.9	3,147	0.51%
2023/03/22	13.5	507.63	2	505.03	505.00	11.5	3,139	0.37%
2023/03/21	0	0.00	0	507.00	505.00	0	3,160	0.00%
2023/03/20	0	498.96	1	502.00	500.00	-1	3,157	-0.03%
2023/03/17	3.1	495.63	2	494.02	496.00	1.1	3,177	0.03%
2023/03/16	7.2	484.23	4	485.87	486.50	3.2	3,182	0.10%
2023/03/15	4.8	500.28	20	496.50	492.00	-15.2	3,179	-0.48%
2023/03/14	15.2	507.68	2	508.00	505.00	13.2	3,132	0.42%
2023/03/13	3.6	516.50	0	518.00	519.00	3.6	3,134	0.11%
2023/03/10	9.1	523.03	10	524.80	518.00	-0.9	3,165	-0.03%
2023/03/09	4.7	543.67	1	541.10	541.00	3.6	3,173	0.11%
2023/03/08	1.1	548.36	3	548.03	550.00	-1.9	3,208	-0.06%
2023/03/07	0.1	556.32	1.1	559.80	559.00	-1	3,204	-0.03%
2023/03/06	3	551.97	2	549.52	557.00	1	3,199	0.03%
2023/03/03	3	544.58	2	541.58	539.00	1	3,168	0.03%
2023/03/02	0.2	533.30	0	0.00	531.00	0.2	3,150	0.01%
2023/03/01	4.3	532.30	5	531.40	538.00	-0.7	3,141	-0.02%
2023/02/24	2.1	537.63	2	538.50	538.00	0.1	3,104	0.00%
2023/02/23	11	540.37	0	0.00	543.00	11	3,113	0.35%
2023/02/22	3.2	541.80	3	543.00	541.00	0.2	3,120	0.01%
2023/02/21	1	561.01	0	560.00	560.00	1	3,121	0.03%
2023/02/20	3.3	569.65	4	566.01	561.00	-0.7	3,188	-0.02%
2023/02/17	1.3	566.96	1.9	572.77	569.00	-0.6	3,234	-0.02%
2023/02/16	14	567.58	41.9	572.76	575.00	-27.9	3,252	-0.86%
2023/02/15	3.1	540.34	4.6	540.82	545.00	-1.6	3,223	-0.05%
2023/02/14	6.2	529.69	3.4	535.72	540.00	2.8	3,220	0.09%
2023/02/13	1	511.00	2	512.50	516.00	-1	3,261	-0.03%
2023/02/10	0.1	509.61	1	510.35	516.00	-0.9	3,293	-0.03%
2023/02/09	13.5	508.80	4	513.48	511.00	9.4	3,308	0.29%
2023/02/08	0.1	531.96	0	0.00	531.00	0.1	3,286	0.00%
2023/02/06	2	533.96	1	533.00	533.00	1	3,371	0.03%
2023/02/03	0	0.00	4.4	540.23	540.00	-4.4	3,427	-0.13%
2023/02/02	1	537.92	11	545.64	541.00	-10	3,458	-0.29%
2023/02/01	1	537.92	0.1	538.85	540.00	0.9	3,470	0.03%
2023/01/31	0	0.00	1.2	538.13	540.00	-1.2	3,468	-0.04%
2023/01/30	1.3	527.59	1.7	529.77	532.00	-0.4	3,436	-0.01%
2023/01/17	1	513.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	1	513.01	2.1	512.95	513.00	-1.1	3,347	-0.03%
2023/01/13	2.3	514.80	1.1	514.93	514.00	1.2	3,380	0.03%
2023/01/12	0.2	519.23	0	523.00	520.00	0.2	3,399	0.01%
2023/01/11	2	529.48	1.2	527.70	528.00	0.9	3,430	0.03%
2023/01/10	3.2	534.75	8.9	529.57	535.00	-5.7	3,429	-0.17%
2023/01/09	3	511.06	17.9	517.41	525.00	-14.8	3,404	-0.44%
2023/01/06	4	491.90	8.9	493.06	496.00	-4.9	3,316	-0.15%
2023/01/05	3	474.83	9	479.99	485.50	-6	3,296	-0.18%
2023/01/03	1	451.00	5	449.74	465.50	-4	3,399	-0.12%
2022/12/30	6.3	458.21	2	451.00	451.00	4.3	3,420	0.13%
2022/12/29	0	452.00	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0.1	459.61	0	0.00	458.00	0.1	3,456	0.00%
2022/12/27	0	0.00	0.1	471.00	464.50	-0.1	3,470	0.00%
2022/12/23	1	460.49	1.6	459.50	460.00	-0.6	3,489	-0.02%
2022/12/22	21.1	467.59	1	467.00	466.50	20.1	3,506	0.57%
2022/12/21	0.1	455.72	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	1.2	460.80	20.5	460.14	455.50	-19.2	3,547	-0.54%
2022/12/19	1.7	475.65	0	480.00	472.00	1.7	3,539	0.05%
2022/12/16	3.4	484.91	2	480.50	480.50	1.4	3,536	0.04%
2022/12/15	2	493.46	3.3	490.50	495.00	-1.3	3,506	-0.04%
2022/12/14	5	479.61	5.6	483.15	486.00	-0.6	3,532	-0.02%
2022/12/13	4.5	476.80	1	474.00	474.00	3.5	3,606	0.10%
2022/12/12	42.2	482.48	47	474.78	485.50	-4.8	3,583	-0.14%
2022/12/09	2	485.47	2	490.00	479.00	0	3,600	0.00%
2022/12/08	4.1	480.67	4	480.50	478.50	0.1	3,599	0.00%
2022/12/07	6.9	482.52	1	482.00	484.50	5.9	3,592	0.16%
2022/12/06	2.4	494.55	1	500.00	491.00	1.4	3,580	0.04%
2022/12/05	10	504.40	8.4	502.77	502.00	1.6	3,582	0.04%
2022/12/02	1	488.78	6	483.68	489.50	-4.9	3,542	-0.14%
2022/12/01	40.4	479.79	2	475.05	473.00	38.4	3,544	1.08%
2022/11/30	20	448.20	2.1	460.34	463.00	17.9	3,479	0.52%
2022/11/29	1.9	439.08	1	439.00	438.00	0.9	3,419	0.03%
2022/11/28	1.2	437.12	0.5	437.00	437.50	0.7	3,412	0.02%
2022/11/25	1.2	451.21	1	445.00	445.00	0.2	3,397	0.01%
2022/11/24	3	450.33	1	452.00	452.00	2	3,392	0.06%
2022/11/23	1.1	450.34	0	0.00	449.00	1.1	3,382	0.03%
2022/11/22	0	454.50	0	0.00	458.00	0	3,373	0.00%
2022/11/21	0	454.50	1	459.96	454.00	-1	3,392	-0.03%
2022/11/18	3.4	460.79	1.4	453.90	453.50	2.1	3,373	0.06%
2022/11/17	1	461.50	26	462.12	466.00	-25	3,349	-0.75%
2022/11/16	3	453.17	6	454.23	461.00	-3	3,355	-0.09%
2022/11/15	26.2	452.40	5.5	454.87	455.00	20.8	3,294	0.63%
2022/11/14	6.3	442.77	6.1	440.83	439.50	0.3	3,241	0.01%
2022/11/11	2	445.70	5.8	445.37	445.50	-3.8	3,187	-0.12%
2022/11/10	2	419.76	3	420.16	421.50	-1	3,081	-0.03%
2022/11/09	3	406.05	9.7	418.36	424.00	-6.7	3,065	-0.22%
2022/11/08	1.1	396.23	3.8	393.81	393.50	-2.8	3,012	-0.09%
2022/11/07	8.3	384.19	3	386.35	382.00	5.3	2,984	0.18%
2022/11/04	7.1	386.39	6.8	388.93	389.50	0.3	2,986	0.01%
2022/11/03	2	386.00	4.4	387.71	389.50	-2.4	2,937	-0.08%
2022/11/02	3.2	376.94	5.8	380.36	381.50	-2.6	2,891	-0.09%
2022/11/01	12.5	367.40	12.6	371.55	379.00	-0.1	2,863	0.00%
2022/10/31	6	341.70	10.5	352.41	367.00	-4.4	2,807	-0.16%
2022/10/19	10.5	271.99	5	270.10	268.00	5.5	2,763	0.20%
2022/10/18	2.4	281.28	2	278.50	278.50	0.4	2,727	0.02%
2022/10/17	6	270.91	3.1	273.42	278.50	2.9	2,718	0.11%
2022/10/14	2.2	276.39	2	276.76	277.50	0.1	2,742	0.01%
2022/10/13	3.1	270.74	5.4	268.19	264.00	-2.3	2,756	-0.08%
2022/10/12	10.1	269.45	11.8	269.16	270.50	-1.7	2,754	-0.06%
2022/10/11	11.2	274.23	2	273.50	272.50	9.2	2,742	0.34%
2022/10/07	5.1	287.39	3	287.67	287.00	2.1	2,735	0.08%
2022/10/06	6.1	295.82	3	293.50	294.50	3.1	2,719	0.11%
2022/10/05	2	296.50	3.2	297.86	297.50	-1.2	2,752	-0.04%
2022/10/04	0.3	287.37	1	288.48	287.50	-0.7	2,772	-0.02%
2022/10/03	1	273.00	6	276.17	281.00	-5	2,786	-0.18%
2022/09/30	25	263.86	3	266.35	269.00	22	2,830	0.78%
2022/09/29	21.6	279.52	12	274.75	271.00	9.6	2,818	0.34%
2022/09/28	6.1	289.29	4	288.37	285.00	2	2,767	0.07%
2022/09/27	3.1	299.65	1	299.50	300.00	2.1	2,795	0.08%
2022/09/26	6	303.40	6	303.42	297.00	0	2,853	0.00%
2022/09/23	0	0.00	1	316.00	315.50	-1	2,928	-0.03%
2022/09/22	2	323.00	2	323.25	322.50	0	2,962	0.00%
2022/09/21	0	0.00	2	328.50	327.50	-2	2,977	-0.07%
2022/09/20	2	335.25	1	333.50	333.50	1	2,976	0.03%
2022/09/19	1.1	335.12	2	335.25	335.50	-0.9	2,983	-0.03%
2022/09/16	4	333.50	17	333.50	332.00	-13	2,991	-0.43%
2022/09/15	12	337.42	11.1	336.90	338.00	0.9	2,977	0.03%
2022/09/14	2	324.75	3	323.50	325.00	-1	2,956	-0.03%
2022/09/13	1	333.47	1.1	332.95	333.00	-0.1	2,951	0.00%
2022/09/12	15.1	334.41	7.1	333.36	333.00	8	2,987	0.27%
2022/09/08	4	332.19	10.2	323.01	335.00	-6.2	2,968	-0.21%
2022/09/07	1	316.47	3	317.50	316.00	-2	2,901	-0.07%
2022/09/06	0	314.50	0	0.00	316.00	0	2,909	0.00%
2022/09/05	6	312.42	3	308.00	308.50	3	2,920	0.10%
2022/09/02	5	315.39	2	313.25	312.50	3	2,913	0.10%
2022/09/01	1.2	318.04	0.1	318.50	317.00	1.2	2,885	0.04%
2022/08/31	2.1	325.09	3	321.70	328.50	-0.9	2,863	-0.03%
2022/08/30	0.1	317.96	2	318.50	317.50	-1.9	2,851	-0.07%
2022/08/29	4.3	315.24	0	0.00	317.50	4.3	2,832	0.15%
2022/08/26	0.1	331.50	0.3	330.00	332.00	-0.2	2,781	-0.01%
2022/08/25	0	325.50	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	0	0.00	5	325.00	324.00	-5	2,780	-0.18%
2022/08/23	1	322.01	1	324.00	324.00	0	2,838	0.00%
2022/08/22	1.2	327.46	1	328.50	327.00	0.2	2,845	0.01%
2022/08/19	2	330.50	2	330.25	332.00	0	2,847	0.00%
2022/08/18	1	325.04	1	325.50	327.50	0	2,833	0.00%
2022/08/17	4.4	328.33	3.1	328.15	329.00	1.3	2,822	0.05%
2022/08/16	2	333.50	2	335.00	332.50	0	2,801	0.00%
2022/08/15	2	334.95	2	330.00	334.50	0	2,800	0.00%
2022/08/12	9.1	323.89	8	326.25	330.00	1.1	2,799	0.04%
2022/08/11	2	324.75	5	326.10	326.50	-3	2,769	-0.11%
2022/08/10	0.1	320.27	0	0.00	319.00	0.1	2,773	0.00%
2022/08/09	0	323.93	1	324.50	325.00	-1	2,791	-0.03%
2022/08/08	4	320.25	6	322.08	325.00	-2	2,811	-0.07%
2022/08/05	4	322.88	2	324.25	323.00	2	2,818	0.07%
2022/08/04	6	317.25	5	315.82	317.00	1	2,824	0.04%
2022/08/03	3	325.17	4	328.13	326.50	-1	2,773	-0.04%
2022/08/02	6.2	328.70	3	326.83	325.50	3.2	2,804	0.11%
2022/08/01	1	337.00	1	341.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	0	341.00	342.00	0	2,789	0.00%
2022/07/28	2	343.47	2	340.25	340.50	0	2,792	0.00%
2022/07/26	2	335.99	3	336.50	336.50	-1	2,779	-0.04%
2022/07/25	0.1	330.00	0	336.00	337.00	0.1	2,806	0.00%
2022/07/22	1.1	333.10	2	332.75	333.50	-0.9	2,810	-0.03%
2022/07/21	3	330.83	5.6	332.39	336.50	-2.6	2,826	-0.09%
2022/07/20	3.2	324.61	1	329.50	322.50	2.2	2,791	0.08%
2022/07/19	1.1	324.93	1.1	325.82	326.00	-0.1	2,770	0.00%
2022/07/18	1.1	320.04	5	323.50	326.50	-3.9	2,759	-0.14%
2022/07/15	1	320.51	2	320.25	318.50	-1	2,725	-0.04%
2022/07/14	2.4	319.44	1	323.00	320.00	1.4	2,711	0.05%
2022/07/13	2.3	320.59	0.6	317.33	318.00	1.7	2,698	0.06%
2022/07/12	17	310.82	20	312.35	309.00	-3	2,648	-0.11%
2022/07/11	3	301.83	2	305.00	304.00	1	2,589	0.04%
2022/07/08	16.2	310.91	4.4	308.44	308.50	11.8	2,561	0.46%
2022/07/07	0	0.00	15	288.53	291.00	-15	2,477	-0.61%
2022/07/06	4	281.50	13	283.38	280.00	-9	2,465	-0.37%
2022/07/05	4.1	278.24	1	281.18	284.50	3	2,455	0.12%
2022/07/04	8	279.56	15	280.00	278.00	-7	2,403	-0.29%
2022/07/01	9.1	299.14	77	291.89	282.00	-67.9	2,373	-2.86%
2022/06/30	14	311.07	33	307.68	308.00	-19	2,292	-0.83%
2022/06/29	10	325.20	5	323.40	325.00	5	2,259	0.22%
2022/06/28	1	330.13	3.5	331.29	332.00	-2.5	2,242	-0.11%
2022/06/27	0	340.00	3	340.45	341.50	-3	2,254	-0.13%
2022/06/24	10	329.20	13.2	328.58	328.00	-3.2	2,231	-0.14%
2022/06/23	2	330.23	5	330.31	331.50	-3	2,215	-0.14%
2022/06/22	8.1	340.31	5.6	337.47	335.50	2.5	2,187	0.12%
2022/06/21	4	343.69	2	346.50	353.00	2	2,166	0.09%
2022/06/20	4.1	346.97	412.2	340.35	342.00	-408.1	2,165	-18.84%	大賣/鉅額交易
2022/06/17	155.3	354.62	4	357.13	354.00	151.2	2,161	7.00%	大買/鉅額交易
2022/06/16	2	371.54	153	368.17	368.00	-151	2,151	-7.02%	大賣/鉅額交易
2022/06/15	2	380.25	2.2	383.18	383.50	-0.2	2,264	-0.01%
2022/06/14	8.4	377.13	1	376.50	377.00	7.4	2,317	0.32%
2022/06/13	6.4	386.04	1	385.00	384.00	5.4	2,303	0.24%
2022/06/10	0	0.00	1	402.50	400.00	-1	2,301	-0.04%
2022/06/08	2	405.61	2	412.00	403.00	0	2,314	0.00%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/06	3	408.50	1	408.04	410.50	2	2,346	0.08%
2022/06/02	0	0.00	1	408.43	407.00	-1	2,374	-0.04%
2022/06/01	11	404.82	11	405.41	405.00	0	2,432	0.00%
2022/05/31	1	399.09	8	400.00	405.00	-7	2,444	-0.29%
2022/05/30	0	397.50	41	398.02	399.50	-41	2,397	-1.71%
2022/05/27	3.3	390.05	0	0.00	393.00	3.3	2,401	0.14%
2022/05/26	1	392.00	1	385.00	385.50	0	2,443	0.00%
2022/05/25	0	0.00	5	381.82	387.50	-5	2,482	-0.20%
2022/05/24	8.7	388.62	30	384.10	382.00	-21.3	2,548	-0.84%
2022/05/23	1.2	390.33	10.1	393.82	390.00	-8.9	2,586	-0.34%
2022/05/20	7.3	399.67	0.1	397.50	395.00	7.2	2,622	0.28%
2022/05/19	3.4	393.20	0	395.00	398.00	3.3	2,634	0.13%
2022/05/18	30.1	404.99	2	402.50	401.00	28.1	2,643	1.06%
2022/05/17	22.1	387.43	5	389.54	397.00	17.1	2,639	0.65%
2022/05/16	1.1	388.72	1	382.61	381.50	0.1	2,623	0.00%
2022/05/13	42	383.27	1	383.50	383.00	41	2,612	1.57%
2022/05/12	2.5	384.09	71	382.96	378.00	-68.5	2,629	-2.60%
2022/05/11	5.5	394.82	4	390.50	392.00	1.5	2,631	0.06%
2022/05/10	75.1	391.43	2	390.25	392.50	73.1	2,684	2.72%
2022/05/09	35.1	400.14	3	400.00	398.50	32.1	2,651	1.21%
2022/05/06	0	0.00	1	406.50	408.00	-1	2,664	-0.04%
2022/05/05	0.3	415.00	0	0.00	417.00	0.3	2,680	0.01%
2022/05/04	1.1	406.36	3.2	407.13	408.50	-2.1	2,693	-0.08%
2022/05/03	1	404.00	3	406.33	406.50	-2	2,731	-0.07%
2022/04/29	2.3	406.38	7.1	404.20	404.50	-4.8	2,759	-0.17%
2022/04/28	6.1	406.75	4.3	406.32	405.00	1.8	2,788	0.06%
2022/04/27	34	405.51	4	404.13	407.00	30	2,815	1.06%
2022/04/26	1.1	397.09	1	398.98	399.00	0.1	2,847	0.00%
2022/04/25	3.1	394.52	3.3	394.97	393.50	-0.2	2,931	-0.01%
2022/04/22	22	405.50	3	405.83	405.50	19	2,949	0.64%
2022/04/21	0	410.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	1.1	411.30	2.4	413.21	409.50	-1.2	3,062	-0.04%
2022/04/19	24	412.54	4.5	412.11	413.00	19.5	3,081	0.63%
2022/04/18	40	405.50	2.1	403.79	405.00	37.9	3,145	1.20%
2022/04/15	44	403.58	4.3	404.24	405.00	39.7	3,190	1.24%
2022/04/14	2	405.50	43	404.20	406.00	-41	3,274	-1.25%
2022/04/13	1	396.55	54.1	399.33	401.00	-53.1	3,356	-1.58%
2022/04/12	45.2	391.00	4	391.13	393.00	41.2	3,491	1.18%
2022/04/11	31.5	400.98	8	402.25	398.00	23.5	3,799	0.62%
2022/04/08	0.1	413.21	2	412.50	413.00	-1.9	3,859	-0.05%
2022/04/07	29.3	414.65	6	413.92	409.00	23.3	3,871	0.60%
2022/04/06	22	421.32	2	420.50	423.50	20	3,865	0.52%
2022/04/01	7.1	426.94	2	428.00	426.00	5.1	3,930	0.13%
2022/03/31	2.1	440.06	1	442.50	434.00	1.1	3,953	0.03%
2022/03/30	9.3	439.64	6	440.32	440.00	3.3	3,984	0.08%
2022/03/29	0.1	428.50	2	429.50	429.50	-1.9	4,017	-0.05%
2022/03/28	8.1	422.64	4	426.63	431.50	4.1	4,080	0.10%
2022/03/25	0	0.00	2	433.00	430.50	-2	4,082	-0.05%
2022/03/24	0	428.50	1.1	431.28	433.00	-1.1	4,076	-0.03%
2022/03/23	3.2	433.86	3	435.48	433.00	0.1	4,085	0.00%
2022/03/22	38	431.03	12.1	428.52	432.00	25.9	4,078	0.64%
2022/03/21	54.2	418.55	1.1	419.53	418.50	53.1	4,040	1.31%
2022/03/18	8.2	420.30	7.1	422.90	423.50	1.1	4,022	0.03%
2022/03/17	161.6	441.28	8.2	439.33	445.50	153.4	3,898	3.94%	大買/鉅額交易
2022/03/16	5.2	418.13	2	422.75	417.50	3.2	3,845	0.08%
2022/03/15	5.6	422.74	1	420.15	420.00	4.6	3,842	0.12%
2022/03/14	9.4	433.78	1	432.01	436.00	8.4	3,836	0.22%
2022/03/11	1.2	433.13	0	0.00	434.00	1.2	3,873	0.03%
2022/03/10	5.2	433.39	4	435.76	436.00	1.2	3,901	0.03%
2022/03/09	3.1	423.29	2.1	423.76	423.50	1	3,908	0.02%
2022/03/08	7.4	417.28	6.3	421.62	414.50	1.1	3,907	0.03%
2022/03/07	17.2	432.92	110	428.10	427.00	-92.8	3,897	-2.38%	大賣/
2022/03/04	26	454.50	6	453.25	450.50	20	3,893	0.51%
2022/03/03	4	464.00	0.3	465.00	459.50	3.7	3,924	0.09%
2022/03/02	2	459.25	2	461.50	462.50	0	3,956	0.00%
2022/03/01	43.4	462.29	4.1	463.59	465.00	39.2	3,973	0.99%
2022/02/25	12	449.21	4	448.88	451.50	8	3,971	0.20%
2022/02/24	6.2	451.08	10.1	451.83	448.00	-3.9	3,958	-0.10%
2022/02/23	4.3	467.06	0	0.00	463.50	4.3	3,927	0.11%
2022/02/22	2	470.23	4	468.25	469.50	-2	3,930	-0.05%
2022/02/21	2	470.75	5	476.09	479.50	-3	3,963	-0.08%
2022/02/18	1.1	465.25	3.1	470.06	473.00	-2	4,013	-0.05%
2022/02/17	10.1	470.91	5.2	470.48	467.50	4.9	4,028	0.12%
2022/02/16	3	470.83	3	471.34	472.50	0	4,053	0.00%
2022/02/15	3	467.17	2	465.00	464.50	1	4,054	0.02%
2022/02/14	5.1	467.51	4	466.25	464.00	1.1	4,050	0.03%
2022/02/11	3.4	478.69	2	479.02	482.00	1.3	4,043	0.03%
2022/02/10	43.1	477.27	8.6	480.67	489.50	34.5	4,046	0.85%
2022/02/09	1	460.51	3	465.17	466.00	-2	4,002	-0.05%
2022/02/08	2.1	457.56	2.5	458.80	456.50	-0.4	4,004	-0.01%
2022/02/07	4	452.64	2	454.00	454.00	2	4,000	0.05%
2022/01/26	3	453.83	5	457.10	459.00	-2	4,047	-0.05%
2022/01/25	12.5	453.77	6	453.67	451.00	6.5	4,146	0.16%
2022/01/24	12.1	461.46	8	462.88	463.00	4.1	4,130	0.10%
2022/01/21	9.9	471.43	5	471.60	469.50	4.9	4,123	0.12%
2022/01/20	0.1	484.57	0	0.00	481.50	0.1	4,162	0.00%
2022/01/19	10	490.61	2.1	492.71	487.50	7.9	4,149	0.19%
2022/01/18	3.2	509.41	5.7	509.33	502.00	-2.6	4,118	-0.06%
2022/01/17	2	495.25	3	494.67	501.00	-1	4,049	-0.02%
2022/01/14	4.3	487.75	39	481.96	492.00	-34.7	4,047	-0.86%
2022/01/13	1	496.51	1.2	508.18	498.00	-0.2	4,035	-0.01%
2022/01/12	2.3	505.80	3.3	507.39	510.00	-1.1	4,026	-0.03%
2022/01/11	7.3	508.31	5.1	504.91	501.00	2.2	4,009	0.05%
2022/01/10	2.1	512.90	3	519.00	519.00	-0.9	3,956	-0.02%
2022/01/07	6.7	519.00	3.1	521.09	515.00	3.6	3,941	0.09%
2022/01/06	41.1	524.61	2.4	521.08	523.00	38.7	3,850	1.00%
2022/01/05	11.2	533.33	12.4	530.88	535.00	-1.2	3,789	-0.03%
2022/01/04	10.1	526.26	26.1	514.55	533.00	-16	3,671	-0.44%
2022/01/03	7	486.22	16.1	488.82	491.00	-9.1	3,353	-0.27%
2021/12/30	4	478.37	4.1	480.95	479.50	0	3,300	0.00%
2021/12/29	4	473.50	6.1	472.14	474.00	-2.1	3,332	-0.06%
2021/12/28	3.2	479.75	3.2	478.39	478.00	0	3,367	0.00%
2021/12/27	1	477.50	2	480.25	481.50	-1	3,348	-0.03%
2021/12/24	12	475.50	3.1	477.45	473.00	8.9	3,395	0.26%
2021/12/23	1.1	476.18	1.3	472.13	476.00	-0.2	3,393	-0.01%
2021/12/22	2	464.25	5.1	466.21	469.50	-3.1	3,393	-0.09%
2021/12/21	0	0.00	1	455.00	455.00	-1	3,368	-0.03%
2021/12/20	0.1	449.96	0	448.50	448.00	0.1	3,366	0.00%
2021/12/17	1.2	451.25	2	448.50	447.00	-0.8	3,378	-0.02%
2021/12/16	2	452.26	0	0.00	451.00	2	3,379	0.06%
2021/12/15	1	452.00	3	453.00	450.50	-2	3,400	-0.06%
2021/12/14	1.1	450.08	1.3	450.70	448.50	-0.2	3,425	-0.01%
2021/12/13	2.1	457.96	1	456.50	456.50	1	3,448	0.03%
2021/12/10	3.2	448.91	1	447.52	447.50	2.2	3,480	0.06%
2021/12/09	1	451.56	4	455.13	453.50	-3	3,497	-0.09%
2021/12/08	5.2	457.44	3	456.67	454.50	2.2	3,501	0.06%
2021/12/07	6.3	456.81	4	457.13	456.00	2.3	3,505	0.07%
2021/12/06	18.1	467.12	1.5	470.36	465.00	16.6	3,491	0.48%
2021/12/03	1	471.50	7	470.29	472.50	-6	3,533	-0.17%
2021/12/02	2.1	462.91	5	466.60	465.00	-2.9	3,524	-0.08%
2021/12/01	3	463.01	4	462.88	465.00	-1	3,536	-0.03%
2021/11/30	5.7	462.80	3	464.50	456.50	2.7	3,534	0.08%
2021/11/29	0.1	447.18	2.2	453.06	459.50	-2.1	3,527	-0.06%
2021/11/26	1.1	461.66	3.4	455.94	452.00	-2.3	3,537	-0.06%
2021/11/25	2.1	469.90	4	467.50	465.00	-1.9	3,565	-0.05%
2021/11/24	3.1	467.26	1	465.49	468.00	2	3,593	0.06%
2021/11/23	18.1	462.29	6.6	460.72	463.00	11.5	3,634	0.32%
2021/11/22	2.1	460.93	1.3	464.11	466.00	0.8	3,701	0.02%
2021/11/19	0.1	455.03	5	461.69	463.00	-4.9	3,720	-0.13%
2021/11/18	15.1	455.56	8	454.87	456.00	7.1	3,746	0.19%
2021/11/17	15	443.78	7	444.79	448.00	8	3,775	0.21%
2021/11/16	4.1	439.96	3	437.68	436.50	1.1	3,871	0.03%
2021/11/15	4.2	434.84	9.1	438.73	442.00	-4.9	4,120	-0.12%
2021/11/12	3.1	431.87	4	435.38	429.50	-0.9	4,155	-0.02%
2021/11/11	1	430.50	13	429.04	429.50	-12	4,196	-0.29%
2021/11/10	4.3	428.97	4	431.00	430.00	0.3	4,274	0.01%
2021/11/09	2	427.75	2.2	428.24	429.00	-0.2	4,380	-0.01%
2021/11/08	2.2	418.10	4	419.50	419.00	-1.8	4,358	-0.04%
2021/11/05	2.4	425.79	1	425.49	425.50	1.4	4,396	0.03%
2021/11/04	3	426.31	3.2	422.79	423.00	-0.1	4,430	0.00%
2021/11/03	8.7	423.04	11.2	422.30	422.50	-2.5	4,458	-0.06%
2021/11/02	12.8	414.34	8.7	412.23	410.00	4.1	4,405	0.09%
2021/11/01	7.2	429.94	11	429.36	427.00	-3.8	4,322	-0.09%
2021/10/29	7.2	438.76	3.1	434.42	434.00	4.1	4,311	0.09%
2021/10/28	8.1	442.32	8	439.26	438.50	0.1	4,310	0.00%
2021/10/27	3.2	426.22	6	429.00	430.50	-2.8	4,235	-0.07%
2021/10/26	7.1	428.20	4.1	427.68	427.50	3	4,261	0.07%
2021/10/25	3	422.00	4	424.87	427.00	-1	4,254	-0.02%
2021/10/22	4	419.38	2	421.25	421.50	2	4,333	0.05%
2021/10/21	4.2	421.30	11.3	422.15	419.50	-7.2	4,442	-0.16%
2021/10/20	2.4	421.25	3.2	425.05	426.00	-0.8	4,495	-0.02%
2021/10/19	5	417.30	5.1	417.52	419.00	-0.1	4,510	0.00%
2021/10/18	5.2	411.40	7	418.21	410.50	-1.8	4,589	-0.04%
2021/10/15	9	416.16	4.1	416.63	417.00	5	4,678	0.11%
2021/10/14	2	406.75	3	404.52	405.50	-1	4,697	-0.02%
2021/10/13	6.1	402.68	0	0.00	402.00	6.1	4,753	0.13%
2021/10/12	5	406.90	5	411.40	414.00	0	4,751	0.00%
2021/10/08	2.1	417.28	2	414.24	410.00	0	4,767	0.00%
2021/10/07	4	412.38	5	410.83	415.50	-1	4,774	-0.02%
2021/10/06	9.2	407.24	4	406.61	403.00	5.2	4,785	0.11%
2021/10/05	5	407.24	3	411.33	417.00	2	4,777	0.04%
2021/10/04	4	410.88	1	412.00	409.50	3	4,776	0.06%
2021/10/01	7.3	428.04	14	425.14	418.00	-6.7	4,818	-0.14%
2021/09/30	2	442.50	1	443.00	442.50	1	4,943	0.02%
2021/09/29	8.2	440.35	4	438.50	439.00	4.2	5,106	0.08%
2021/09/28	7.1	455.60	3	452.67	453.00	4.1	5,152	0.08%
2021/09/27	0	467.08	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0	473.58	1	469.00	469.00	-1	5,315	-0.02%
2021/09/23	0.1	467.52	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	4	458.00	2	458.25	463.00	2	5,528	0.04%
2021/09/17	0	467.50	0	0.00	470.50	0	5,571	0.00%
2021/09/16	4	464.72	3	460.50	461.50	1	5,573	0.02%
2021/09/15	4.1	469.49	1	465.07	466.00	3.1	5,586	0.06%
2021/09/14	10	486.40	5	487.20	481.00	5	5,612	0.09%
2021/09/13	7	485.29	6.3	484.39	484.00	0.7	5,671	0.01%
2021/09/10	4	477.89	8.6	479.85	481.50	-4.6	5,759	-0.08%
2021/09/09	2	472.00	3.4	468.65	475.00	-1.4	5,996	-0.02%
2021/09/08	8.1	467.17	3	463.34	460.50	5.1	6,141	0.08%
2021/09/07	2.1	478.70	8.1	477.44	477.00	-6	6,297	-0.09%
2021/09/06	1	484.00	4.3	479.99	480.50	-3.3	6,296	-0.05%
2021/09/03	3	483.16	2	481.00	480.50	1	6,299	0.02%
2021/09/02	5.2	484.07	2	480.00	479.50	3.2	6,318	0.05%
2021/09/01	8	481.56	5.2	486.19	489.00	2.8	6,367	0.04%
2021/08/31	30.2	473.61	12	475.13	479.50	18.2	6,399	0.28%
2021/08/30	5	479.20	10	480.55	484.50	-5	6,386	-0.08%
2021/08/27	7	474.64	8.1	476.50	477.00	-1.1	6,368	-0.02%
2021/08/26	8.4	467.94	5	466.50	464.50	3.4	6,378	0.05%
2021/08/25	7.1	463.37	11.3	466.16	472.00	-4.1	6,352	-0.07%
2021/08/24	9	459.39	11	461.95	455.50	-2	6,417	-0.03%
2021/08/23	8.1	449.65	4	452.88	454.00	4.1	6,446	0.06%
2021/08/20	18.1	446.79	16.7	443.55	446.00	1.4	6,412	0.02%
2021/08/19	44.1	464.36	19	461.68	450.00	25.1	6,317	0.40%
2021/08/18	7.1	487.93	15.1	484.92	498.00	-8	6,165	-0.13%
2021/08/17	10.3	483.85	1	486.50	474.00	9.3	6,154	0.15%
2021/08/16	6.3	488.75	5	491.00	492.00	1.3	6,266	0.02%
2021/08/13	15.4	508.92	9.1	506.31	500.00	6.3	6,284	0.10%
2021/08/12	2.3	532.53	2	536.49	529.00	0.3	6,292	0.01%
2021/08/11	8.4	531.25	10	536.40	533.00	-1.6	6,487	-0.02%
2021/08/10	6.1	534.88	3	535.33	531.00	3.1	6,647	0.05%
2021/08/09	9.2	549.35	3	549.00	545.00	6.2	6,886	0.09%
2021/08/06	4	554.53	7	559.14	558.00	-3	7,108	-0.04%
2021/08/05	3.1	557.39	6	560.00	558.00	-2.9	7,424	-0.04%
2021/08/04	3.1	552.71	3	555.00	554.00	0.1	7,646	0.00%
2021/08/03	5.2	552.36	3	554.00	553.00	2.2	7,734	0.03%
2021/08/02	2.1	551.59	4	555.25	557.00	-1.9	7,840	-0.02%
2021/07/30	4.3	566.16	1	572.76	560.00	3.3	7,891	0.04%
2021/07/29	2	568.06	1	571.00	571.00	1	7,918	0.01%
2021/07/28	16.7	573.93	7.3	577.00	565.00	9.4	8,050	0.12%
2021/07/27	24.6	589.44	4	597.25	581.00	20.6	8,046	0.26%
2021/07/26	8	586.75	13.2	594.50	600.00	-5.2	7,969	-0.07%
2021/07/23	9.1	593.50	4	597.25	589.00	5.1	7,938	0.06%
2021/07/22	6.1	595.22	19	596.37	591.00	-12.9	7,932	-0.16%
2021/07/21	5.9	582.58	18.4	583.04	588.00	-12.6	7,887	-0.16%
2021/07/20	14.7	570.60	14	568.79	568.00	0.7	7,901	0.01%
2021/07/19	6.1	570.49	9	580.67	583.00	-2.9	7,915	-0.04%
2021/07/16	7.1	577.87	3	577.68	578.00	4.1	7,949	0.05%
2021/07/15	6	588.83	3.1	588.27	586.00	3	8,102	0.04%
2021/07/14	4.3	579.77	3.1	582.32	583.00	1.2	8,112	0.01%
2021/07/13	2	586.03	3.4	589.35	581.00	-1.3	8,160	-0.02%
2021/07/12	5	590.60	4	589.00	586.00	1	8,159	0.01%
2021/07/09	6.3	586.19	2.2	588.00	584.00	4.1	8,206	0.05%
2021/07/08	3.9	594.59	7.1	598.07	590.00	-3.2	8,194	-0.04%
2021/07/07	5.6	606.30	23.7	603.17	603.00	-18.1	8,163	-0.22%
2021/07/06	6.8	588.79	14.1	590.20	597.00	-7.3	8,056	-0.09%
2021/07/05	2.6	567.25	12.2	571.32	571.00	-9.7	8,071	-0.12%
2021/07/02	7	548.86	12.1	551.38	556.00	-5.1	8,041	-0.06%
2021/07/01	16.8	565.27	5	560.20	557.00	11.7	8,044	0.15%
2021/06/29	18	557.28	18.8	561.62	555.00	-0.8	7,936	-0.01%
2021/06/28	119	540.40	8.1	541.75	545.00	110.9	7,801	1.42%	大買/鉅額交易
2021/06/25	2.1	535.81	8.5	540.88	535.00	-6.4	7,826	-0.08%
2021/06/24	7	533.57	1.3	530.69	530.00	5.7	7,803	0.07%
2021/06/23	8	532.88	7.1	531.69	534.00	0.9	7,848	0.01%
2021/06/22	2	533.91	4	526.75	525.00	-2	7,888	-0.03%
2021/06/21	10.6	527.46	7	528.86	527.00	3.6	7,870	0.05%
2021/06/18	12.3	544.57	8.1	546.97	540.00	4.2	7,826	0.05%
2021/06/17	13	538.46	14.7	542.93	545.00	-1.7	7,778	-0.02%
2021/06/16	14.5	524.62	16.2	528.04	531.00	-1.7	7,623	-0.02%
2021/06/15	6	513.00	10.7	516.48	523.00	-4.7	7,543	-0.06%
2021/06/11	3.1	497.15	6	496.67	494.00	-2.9	7,392	-0.04%
2021/06/10	2	500.00	6	501.33	500.00	-4	7,461	-0.05%
2021/06/09	5.1	493.22	10	496.05	496.00	-4.9	7,502	-0.07%
2021/06/08	3.1	495.37	6.2	490.29	497.50	-3.1	7,606	-0.04%
2021/06/07	12.3	479.15	22	482.11	477.50	-9.7	7,769	-0.12%
2021/06/04	2.5	486.94	9	486.78	491.00	-6.5	7,782	-0.08%
2021/06/03	4.2	491.68	4.1	492.65	494.50	0.1	7,907	0.00%
2021/06/02	10.3	490.13	8.1	488.86	486.00	2.2	8,012	0.03%
2021/06/01	14.6	502.23	4	503.00	500.00	10.6	8,032	0.13%
2021/05/31	15.2	502.82	16.2	503.45	505.00	-1	8,075	-0.01%
2021/05/28	10.1	489.27	14	490.25	490.00	-3.9	8,049	-0.05%
2021/05/27	5.3	477.18	4	479.50	478.50	1.3	8,044	0.02%
2021/05/26	13.1	479.34	7.4	478.82	481.00	5.7	8,135	0.07%
2021/05/25	12.1	475.41	27	476.80	479.00	-14.9	8,138	-0.18%
2021/05/24	6	455.18	8	457.00	463.50	-2	8,191	-0.02%
2021/05/21	21	466.38	23.1	466.88	458.50	-2.1	8,350	-0.02%
2021/05/20	19.2	445.27	11.1	445.00	443.50	8.1	8,331	0.10%
2021/05/19	16.7	443.63	13	443.00	442.50	3.7	8,333	0.04%
2021/05/18	19.1	439.81	13.1	438.81	449.00	6	8,340	0.07%
2021/05/17	15.4	424.80	9.1	421.20	415.50	6.4	8,427	0.08%
2021/05/14	31.1	443.06	31	444.32	440.00	0.1	8,287	0.00%
2021/05/13	30.3	411.66	22.1	412.35	409.50	8.2	8,073	0.10%
2021/05/12	36.5	436.47	33	448.42	423.00	3.5	7,929	0.04%
2021/05/11	32.8	481.08	18.1	484.85	469.00	14.8	7,730	0.19%
2021/05/10	19.2	522.17	7.2	524.86	511.00	12	7,695	0.16%
2021/05/07	13.2	524.86	16	522.07	535.00	-2.9	7,753	-0.04%
2021/05/06	5.2	502.65	6.7	498.65	501.00	-1.4	7,796	-0.02%
2021/05/05	9.4	504.08	4	499.50	490.50	5.4	7,881	0.07%
2021/05/04	17.5	511.05	16.4	507.57	503.00	1.1	8,049	0.01%
2021/05/03	19.5	531.52	14	528.00	522.00	5.5	8,230	0.07%
2021/04/29	8.3	546.31	7.2	546.56	543.00	1.1	8,285	0.01%
2021/04/28	11.2	549.32	4	550.00	547.00	7.2	8,373	0.09%
2021/04/27	9.2	556.81	12	557.08	555.00	-2.8	8,464	-0.03%
2021/04/26	6.1	558.32	3	560.33	560.00	3.1	8,557	0.04%
2021/04/23	16	558.87	15.3	559.78	554.00	0.7	8,685	0.01%
2021/04/22	14.1	554.57	16.2	554.56	546.00	-2.1	8,861	-0.02%
2021/04/21	14.4	561.44	9	559.44	557.00	5.4	9,069	0.06%
2021/04/20	15.1	569.69	20.5	571.15	571.00	-5.4	9,320	-0.06%
2021/04/19	4.1	558.68	7.2	556.65	553.00	-3.1	9,393	-0.03%
2021/04/16	4.2	547.56	3	549.00	551.00	1.2	9,653	0.01%
2021/04/15	5.3	547.98	3	550.00	553.00	2.3	10,131	0.02%
2021/04/14	12.7	546.55	30.7	549.21	546.00	-18	10,236	-0.18%
2021/04/13	13.1	561.39	5.2	560.96	556.00	7.9	10,413	0.08%
2021/04/12	13.3	568.80	7	570.86	563.00	6.3	10,560	0.06%
2021/04/09	22.1	581.81	4.4	582.73	578.00	17.8	10,571	0.17%
2021/04/08	11.1	583.63	21.2	582.87	587.00	-10.1	10,609	-0.09%
2021/04/07	2.1	568.83	11.6	567.60	570.00	-9.5	10,587	-0.09%
2021/04/06	1.1	561.81	7.5	560.48	562.00	-6.5	10,645	-0.06%
2021/04/01	6.4	551.47	9	552.79	553.00	-2.6	10,672	-0.02%
2021/03/31	7.3	555.56	1	556.00	553.00	6.3	10,747	0.06%
2021/03/30	7.1	564.86	8.2	562.17	563.00	-1.1	11,057	-0.01%
2021/03/29	3.4	558.49	3	556.00	554.00	0.4	11,140	0.00%
2021/03/26	7	555.71	17	557.88	559.00	-10	11,223	-0.09%
2021/03/25	16	544.75	7	545.14	542.00	9	11,290	0.08%
2021/03/24	5.1	553.13	7	551.57	552.00	-1.9	11,327	-0.02%
2021/03/23	16.1	560.57	15	556.67	554.00	1.1	11,551	0.01%
2021/03/22	7.3	555.18	11.1	558.96	563.00	-3.9	11,668	-0.03%
2021/03/19	12.2	547.96	8	549.13	552.00	4.2	11,983	0.04%
2021/03/18	18.6	562.32	7	568.71	559.00	11.6	12,076	0.10%
2021/03/17	10.5	570.54	3.1	571.58	568.00	7.4	12,371	0.06%
2021/03/16	5.3	585.58	7	583.43	579.00	-1.7	12,758	-0.01%
2021/03/15	3.2	577.30	6	577.34	580.00	-2.9	13,158	-0.02%
2021/03/12	8.1	574.71	13.1	573.69	572.00	-5	13,230	-0.04%
2021/03/11	17.1	559.13	23.2	557.40	565.00	-6.2	13,241	-0.05%
2021/03/10	28	536.14	4	534.00	534.00	24	13,112	0.18%
2021/03/09	26.2	538.04	18.7	537.21	535.00	7.5	13,284	0.06%
2021/03/08	18.6	558.78	9.2	553.04	547.00	9.4	13,266	0.07%
2021/03/05	13.5	566.09	9	565.33	564.00	4.5	13,334	0.03%
2021/03/04	16.3	582.74	12	581.50	575.00	4.3	13,528	0.03%
2021/03/03	14	584.00	14	586.93	592.00	0	13,543	0.00%
2021/03/02	20.2	589.77	7	597.00	583.00	13.2	13,585	0.10%
2021/02/26	22.7	597.15	6	597.50	593.00	16.7	13,877	0.12%
2021/02/25	8.1	617.27	6.6	620.52	614.00	1.5	14,159	0.01%
2021/02/24	18.5	623.90	8.5	620.88	612.00	10	14,233	0.07%
2021/02/23	11.5	627.68	24.2	629.88	637.00	-12.7	14,323	-0.09%
2021/02/22	12.5	623.26	6.2	625.43	620.00	6.3	14,226	0.04%
2021/02/19	4.1	604.53	3.1	608.29	609.00	1	14,128	0.01%
2021/02/18	9.2	616.24	7.1	617.41	612.00	2.1	14,133	0.01%
2021/02/17	7.3	614.52	22.1	615.57	623.00	-14.8	14,120	-0.11%
2021/02/05	9	590.89	5.8	590.21	588.00	3.2	13,936	0.02%
2021/02/04	165.2	584.04	4	583.25	583.00	161.2	13,989	1.15%	大買/鉅額交易
2021/02/03	13.3	595.18	10.2	590.27	593.00	3	14,107	0.02%
2021/02/02	3.1	592.39	12.6	590.23	596.00	-9.5	14,114	-0.07%
2021/02/01	19.5	562.87	17.1	567.17	573.00	2.4	14,079	0.02%
2021/01/29	17.2	583.98	18.2	581.62	574.00	-1	13,973	-0.01%
2021/01/28	22	581.22	10.5	579.69	577.00	11.5	13,970	0.08%
2021/01/27	21.1	598.37	12.4	599.45	597.00	8.7	14,095	0.06%
2021/01/26	124.6	621.51	14.5	616.61	597.00	110.1	14,352	0.77%	大買/鉅額交易
2021/01/25	22.1	630.83	28.8	629.29	626.00	-6.7	14,157	-0.05%
2021/01/22	19.3	610.47	17.4	609.49	608.00	1.8	13,907	0.01%
2021/01/21	19.3	601.83	24.8	602.42	608.00	-5.5	13,821	-0.04%
2021/01/20	17.2	597.69	17.3	600.20	594.00	-0.1	13,714	0.00%
2021/01/19	11.1	609.03	6.1	609.16	608.00	5	13,633	0.04%
2021/01/18	10.2	599.63	6	597.17	602.00	4.2	13,587	0.03%
2021/01/15	18.1	609.88	21.1	608.58	602.00	-3	13,422	-0.02%
2021/01/14	17.4	597.18	9.1	600.41	608.00	8.3	13,162	0.06%
2021/01/13	22.5	595.59	34.3	594.74	604.00	-11.8	12,921	-0.09%
2021/01/12	24.5	582.36	18.2	578.48	575.00	6.3	12,604	0.05%
2021/01/11	30.2	587.63	18.2	590.50	592.00	11.9	12,407	0.10%
2021/01/08	22.3	562.35	45.3	554.44	572.00	-23	12,221	-0.19%
2021/01/07	8	524.25	11.1	522.77	529.00	-3.1	11,699	-0.03%
2021/01/06	24.3	524.23	20.2	520.19	513.00	4	11,576	0.03%
2021/01/05	12.3	528.05	11.3	527.14	528.00	1	11,391	0.01%
2021/01/04	8.1	519.64	8.2	521.27	520.00	-0.1	11,327	0.00%
2020/12/31	11.2	517.18	8.2	519.39	518.00	3	11,391	0.03%
2020/12/30	6.1	513.93	15	514.80	521.00	-8.9	11,285	-0.08%
2020/12/29	7.2	505.75	10	507.90	506.00	-2.8	11,147	-0.03%
2020/12/28	9.2	499.94	5	501.20	502.00	4.1	11,076	0.04%
2020/12/25	16.2	504.85	9	503.56	500.00	7.1	11,117	0.06%
2020/12/24	27.3	508.47	31.1	509.67	504.00	-3.7	11,211	-0.03%
2020/12/23	7.5	486.01	11.2	486.89	492.00	-3.8	10,873	-0.03%
2020/12/22	8.1	484.94	11	485.14	477.50	-2.9	10,803	-0.03%
2020/12/21	22.3	480.60	144.1	480.91	482.00	-121.8	10,763	-1.13%	大賣/鉅額交易
2020/12/18	15.2	491.74	17.2	486.76	485.50	-2	10,661	-0.02%
2020/12/17	52	487.32	28.4	488.89	495.00	23.6	10,605	0.22%
2020/12/16	21.1	496.79	17	496.44	495.50	4.1	10,384	0.04%
2020/12/15	42.6	497.80	526	507.68	488.50	-483.4	10,241	-4.72%	大賣/鉅額交易
2020/12/14	12.5	517.79	7	517.57	520.00	5.5	9,964	0.05%
2020/12/11	72.2	503.17	40.2	509.55	518.00	32	9,826	0.33%
2020/12/10	23.2	508.68	33.4	507.21	509.00	-10.2	9,487	-0.11%
2020/12/09	48.1	489.83	84.5	493.37	499.00	-36.4	9,114	-0.40%
2020/12/08	11.1	467.22	18.5	464.68	466.50	-7.4	8,669	-0.08%
2020/12/07	12.6	460.51	37	460.49	458.50	-24.4	8,607	-0.28%
2020/12/04	30.4	458.81	30.5	458.51	459.00	-0.1	8,562	0.00%
2020/12/03	98.1	456.53	32.1	461.56	460.50	66	8,610	0.77%
2020/12/02	17.9	450.04	9	449.72	450.00	8.9	8,368	0.11%
2020/12/01	7.2	448.69	13.3	448.70	454.00	-6.1	8,276	-0.07%
2020/11/30	37.2	446.01	40.2	446.98	442.00	-3.1	8,157	-0.04%
2020/11/27	7.3	432.65	10	431.85	436.00	-2.7	7,936	-0.03%
2020/11/26	13	424.19	10.1	426.60	428.50	3	7,906	0.04%
2020/11/25	33.3	432.83	26.2	434.26	423.00	7.1	7,934	0.09%
2020/11/24	15.1	435.64	53.3	436.06	437.50	-38.2	7,624	-0.50%
2020/11/23	18	416.17	41.1	418.86	418.50	-23.1	7,265	-0.32%
2020/11/20	15.1	414.12	22	412.45	412.00	-6.9	7,173	-0.10%
2020/11/19	7	403.86	4	404.75	404.00	3	7,018	0.04%
2020/11/18	4.1	398.78	5.3	399.23	399.50	-1.2	7,016	-0.02%
2020/11/17	3.1	398.87	34	399.85	398.50	-30.9	7,138	-0.43%
2020/11/16	12.1	398.29	13.1	399.85	396.50	-1	7,492	-0.01%
2020/11/13	8.4	397.06	7.1	398.51	397.00	1.4	7,674	0.02%
2020/11/12	6	395.17	40.6	396.09	395.50	-34.6	7,652	-0.45%
2020/11/11	7	392.71	11.2	394.18	392.50	-4.2	7,575	-0.06%
2020/11/10	9.2	388.59	7.5	390.41	388.00	1.7	7,471	0.02%
2020/11/09	5.2	387.02	7.2	387.51	388.00	-2.1	7,478	-0.03%
2020/11/06	5	382.70	7.1	382.45	381.50	-2.1	7,575	-0.03%
2020/11/05	56.1	382.50	4.2	383.86	386.50	51.9	7,539	0.69%
2020/11/04	18.3	381.09	46.1	381.88	381.50	-27.8	7,496	-0.37%
2020/11/03	18.1	373.76	46.5	374.15	377.50	-28.4	7,553	-0.38%
2020/11/02	16	354.50	7.1	352.61	352.50	9	7,342	0.12%
2020/10/30	9	354.78	6.1	354.46	355.50	3	7,515	0.04%
2020/10/29	5.1	349.81	3	349.50	351.00	2.1	7,518	0.03%
2020/10/28	1.1	356.15	1.1	360.10	357.00	0	7,623	0.00%
2020/10/27	11.1	357.87	3	358.33	359.00	8.1	7,710	0.10%
2020/10/26	3	359.83	5	360.60	363.00	-2	7,719	-0.03%
2020/10/23	1	353.00	1	354.50	354.00	0	7,812	0.00%
2020/10/22	1	352.50	1	356.00	354.50	0	8,411	0.00%
2020/10/21	5	359.89	0	0.00	356.50	5	8,727	0.06%
2020/10/20	1.2	359.08	1	359.00	360.00	0.2	8,885	0.00%
2020/10/19	6.5	361.69	12	363.33	360.00	-5.5	9,021	-0.06%
2020/10/16	3	357.67	9	359.44	359.50	-6	9,188	-0.07%
2020/10/15	0	354.50	1	356.00	354.00	-1	9,252	-0.01%
2020/10/14	3	355.17	7	355.43	354.00	-4	9,294	-0.04%
2020/10/13	5.1	355.02	4	357.13	356.50	1.1	9,387	0.01%
2020/10/12	10	356.15	10	357.60	353.00	0	9,402	0.00%
2020/10/08	1.1	362.95	6	361.83	363.00	-4.9	9,359	-0.05%
2020/10/07	0	356.00	0	0.00	356.00	0	9,362	0.00%
2020/10/06	4	356.38	4	356.88	355.50	0	9,463	0.00%
2020/10/05	4.4	352.45	6	351.25	354.50	-1.6	9,610	-0.02%
2020/09/30	5.1	349.73	36	350.32	351.50	-30.9	9,742	-0.32%
2020/09/29	44	349.30	74	349.84	348.00	-30	9,854	-0.30%
2020/09/28	3	324.17	2	326.25	331.50	1	10,005	0.01%
2020/09/25	15	327.13	8	326.75	324.00	7	10,214	0.07%
2020/09/24	12	333.12	10	333.35	331.00	2	10,258	0.02%
2020/09/23	4	341.87	1	341.50	341.50	3	10,305	0.03%
2020/09/22	5	343.40	10	343.20	344.00	-5	10,435	-0.05%
2020/09/21	14	350.25	12	350.96	348.00	2	10,815	0.02%
2020/09/18	10.1	357.85	2	357.25	357.00	8.1	11,006	0.07%
2020/09/17	11	358.68	42.1	359.63	357.50	-31.1	11,223	-0.28%
2020/09/16	14	354.04	12	352.79	353.00	2	11,480	0.02%
2020/09/15	2	357.25	3	355.50	355.50	-1	11,677	-0.01%
2020/09/14	5	354.50	4	356.00	358.50	1	11,925	0.01%
2020/09/11	19	347.68	8	346.75	349.50	11	12,114	0.09%
2020/09/10	14	350.11	12	349.13	345.00	2	12,332	0.02%
2020/09/09	4	345.38	17	346.71	350.50	-13	12,512	-0.10%
2020/09/08	18	347.42	18	348.33	350.00	0	12,543	0.00%
2020/09/07	4	337.75	2	338.00	335.50	2	12,587	0.02%
2020/09/04	3	340.17	5	338.40	340.00	-2	12,801	-0.02%
2020/09/03	0	0.00	39	339.06	344.00	-39	12,939	-0.30%
2020/09/02	14	338.21	3	338.33	335.00	11	13,002	0.08%
2020/09/01	31	335.94	4	334.63	337.00	27	13,192	0.20%
2020/08/31	17	335.15	14	335.21	333.00	3	13,528	0.02%
2020/08/28	1	339.50	6	340.83	340.50	-5	13,726	-0.04%
2020/08/27	50	338.69	38	334.99	336.50	12	13,928	0.09%
2020/08/26	0	339.00	3	333.50	337.00	-3	14,096	-0.02%
2020/08/25	23.1	334.18	11	335.64	333.00	12.1	14,292	0.08%
2020/08/24	50	336.21	28	335.09	333.50	22	14,375	0.15%
2020/08/21	69	341.59	18	339.67	344.00	51	14,441	0.35%
2020/08/20	125.2	326.89	102	330.66	330.00	23.2	14,470	0.16%	大買/大賣/
2020/08/19	50	362.40	126	359.43	354.50	-76	14,228	-0.53%	大賣/
2020/08/18	7	375.07	4	373.63	373.00	3	14,298	0.02%
2020/08/17	42	378.98	28	378.36	379.00	14	14,440	0.10%
2020/08/14	40	376.28	13	375.23	375.00	27	14,667	0.18%
2020/08/13	52	378.08	4	376.88	376.50	48	15,105	0.32%
2020/08/12	60	381.60	146	385.51	380.50	-86	15,219	-0.57%	大賣/
2020/08/11	11	389.55	4	389.38	385.50	7	15,357	0.05%
2020/08/10	13	384.46	18	385.86	384.50	-5	15,642	-0.03%
2020/08/07	45	395.52	26	400.65	390.00	19	15,917	0.12%
2020/08/06	8	395.75	8	394.25	391.50	0	15,909	0.00%
2020/08/05	11.1	395.97	15	397.13	397.50	-3.9	15,991	-0.02%
2020/08/04	4	389.63	1	390.50	391.00	3	16,000	0.02%
2020/08/03	19	393.71	17	394.21	390.00	2	16,227	0.01%
2020/07/31	3	387.17	6	387.50	389.00	-3	16,468	-0.02%
2020/07/30	2	381.00	10	383.30	381.50	-8	16,727	-0.05%
2020/07/29	10	382.05	22	381.02	382.50	-12	17,464	-0.07%
2020/07/28	66	405.93	63	402.18	384.00	3	17,642	0.02%
2020/07/27	18	397.06	23	401.07	406.00	-5	17,457	-0.03%
2020/07/24	11	388.09	13	392.85	389.50	-2	17,439	-0.01%
2020/07/23	7	393.71	6	392.00	389.50	1	17,949	0.01%
2020/07/22	85	394.48	19	394.08	396.00	66	18,359	0.36%
2020/07/21	36.2	388.36	9	388.56	388.00	27.2	18,441	0.15%
2020/07/20	38	380.45	0	0.00	382.00	38	18,646	0.20%
2020/07/17	18	381.28	10	380.35	379.00	8	18,968	0.04%
2020/07/16	3	378.00	8	376.94	377.00	-5	19,192	-0.03%
2020/07/15	5	376.30	23	375.20	374.50	-18	19,332	-0.09%
2020/07/14	12	380.88	4	378.62	374.00	8	19,688	0.04%
2020/07/13	17	379.71	15	377.13	380.50	2	19,916	0.01%
2020/07/10	31.1	374.40	57	378.59	370.50	-26	20,835	-0.12%
2020/07/09	13	381.42	21	382.64	379.50	-8	20,941	-0.04%
2020/07/08	14	389.04	24	389.44	387.00	-10	21,081	-0.05%
2020/07/07	65	391.52	59	388.41	392.50	6	21,183	0.03%
2020/07/06	34	374.94	22	376.55	378.50	12	21,407	0.06%
2020/07/03	24	378.04	8	381.81	377.00	16	21,730	0.07%
2020/07/02	20	378.08	5	378.10	377.00	15	21,947	0.07%
2020/07/01	16.1	381.56	9	382.00	379.50	7.1	22,053	0.03%
2020/06/30	85.1	377.30	35	380.43	381.00	50.1	22,017	0.23%
2020/06/29	68.1	395.91	36	396.90	391.00	32.1	21,701	0.15%
2020/06/24	26	411.75	13	410.27	407.50	13	21,595	0.06%
2020/06/23	8	405.75	29	404.67	406.00	-21	21,573	-0.10%
2020/06/22	11	396.82	21	396.50	396.50	-10	21,487	-0.05%
2020/06/19	34	408.00	13	410.88	404.50	21	21,565	0.10%
2020/06/18	8	402.63	16.1	403.14	405.00	-8.1	21,525	-0.04%
2020/06/17	18	399.28	16.1	400.46	399.00	1.9	21,523	0.01%
2020/06/16	12	392.43	13	391.85	396.00	-1	21,656	0.00%
2020/06/15	5	383.00	11	382.36	382.00	-6	21,862	-0.03%
2020/06/12	267	374.64	35	374.40	381.00	232	22,147	1.05%	大買/鉅額交易
2020/06/11	20	386.18	12	387.83	383.50	8	22,548	0.04%
2020/06/10	16	397.53	10	397.45	394.50	6	22,704	0.03%
2020/06/09	6	393.17	11	394.27	392.50	-5	22,883	-0.02%
2020/06/08	11	391.82	37	391.04	393.00	-26	23,169	-0.11%
2020/06/05	40	394.32	16	396.03	387.50	24	23,158	0.10%
2020/06/04	24	398.92	15	400.27	400.50	9	23,039	0.04%
2020/06/03	17.5	389.51	19	390.32	392.00	-1.5	22,971	-0.01%
2020/06/02	11	384.27	10	385.50	383.00	1	22,862	0.00%
2020/06/01	12	380.04	21	381.07	385.50	-9	22,847	-0.04%
2020/05/29	10	368.25	7	370.07	370.50	3	22,950	0.01%
2020/05/28	10	376.15	12	374.38	370.00	-2	23,024	-0.01%
2020/05/27	20	373.80	9	375.33	376.00	11	23,258	0.05%
2020/05/26	24	377.15	19	376.89	371.00	5	23,586	0.02%
2020/05/25	62	364.61	63	363.08	376.00	-1	23,905	0.00%
2020/05/22	28	374.07	26	374.62	371.50	2	23,914	0.01%
2020/05/21	15	385.30	8	384.56	382.00	7	23,916	0.03%
2020/05/20	34.1	386.56	52	386.78	384.50	-18	23,896	-0.08%
2020/05/19	32	375.67	54	375.31	373.00	-22	23,524	-0.09%
2020/05/18	46	377.67	41.3	377.37	369.00	4.7	23,519	0.02%
2020/05/15	51.5	389.40	41	390.21	386.00	10.5	23,501	0.04%
2020/05/14	33	392.55	20	393.45	385.50	13	23,283	0.06%
2020/05/13	33	402.65	143	400.42	402.50	-110	23,119	-0.48%	大賣/鉅額交易
2020/05/12	36	406.39	20	410.63	406.00	16	22,927	0.07%
2020/05/11	13	411.23	13	411.54	413.50	0	22,828	0.00%
2020/05/08	38	406.68	30	406.83	403.50	8	22,859	0.03%
2020/05/07	76	418.05	70	413.88	410.00	6	22,707	0.03%
2020/05/06	82.1	414.86	93	415.40	416.00	-10.9	22,443	-0.05%
2020/05/05	80.1	412.72	82	413.58	407.00	-1.9	22,198	-0.01%
2020/05/04	28.1	385.13	26	386.58	391.50	2.1	21,593	0.01%
2020/04/30	28.1	391.70	55	389.73	391.00	-26.9	21,506	-0.12%
2020/04/29	105.1	384.72	62	381.69	380.00	43.1	21,313	0.20%	大買/
2020/04/28	122.1	387.31	87	388.66	383.50	35.1	21,175	0.17%	大買/
2020/04/27	42	359.99	47	369.41	379.50	-5	20,727	-0.02%
2020/04/24	45.1	345.64	45	342.71	345.00	0.1	20,206	0.00%
2020/04/23	32	347.63	80	348.14	344.00	-48	19,998	-0.24%
2020/04/22	78	335.85	90	331.77	344.00	-12	19,743	-0.06%
2020/04/21	87	331.17	45	331.97	326.00	42	19,557	0.21%
2020/04/20	51	341.17	35	340.33	343.00	16	19,488	0.08%
2020/04/17	70	347.45	65	343.87	339.50	5	19,382	0.03%
2020/04/16	41	340.00	41	340.51	341.50	0	19,076	0.00%
2020/04/15	115.1	346.45	88	349.82	343.50	27.1	18,908	0.14%	大買/
2020/04/14	43.1	338.48	48	338.76	338.00	-4.9	18,422	-0.03%
2020/04/13	33	334.79	21	335.95	332.50	12	18,450	0.07%
2020/04/10	40	340.60	29	340.43	343.00	11	18,307	0.06%
2020/04/09	56.1	339.58	40	340.05	335.00	16.1	18,420	0.09%
2020/04/08	73	317.82	77	319.37	329.00	-4	17,944	-0.02%
2020/04/07	29	297.33	36	298.54	299.50	-7	17,628	-0.04%
2020/04/06	25	281.54	71	278.08	288.00	-46	17,532	-0.26%
2020/04/01	21	273.26	15	272.53	272.50	6	17,404	0.03%
2020/03/31	7	278.35	3	281.00	274.50	4	17,453	0.02%
2020/03/30	17	275.74	9	274.83	278.00	8	17,502	0.05%
2020/03/27	13.3	297.14	344	294.44	280.50	-330.7	17,595	-1.88%	大賣/鉅額交易
2020/03/26	50.1	285.88	49	284.76	291.50	1.1	17,504	0.01%
2020/03/25	37.1	292.09	101	290.45	292.00	-63.9	17,609	-0.36%	大賣/
2020/03/24	57	270.76	34.1	272.06	274.00	22.9	17,409	0.13%
2020/03/23	34	244.59	38	240.09	252.00	-4	17,266	-0.02%
2020/03/20	30	247.97	47	246.93	252.00	-17	17,066	-0.10%
2020/03/19	105	237.48	40	239.05	229.50	65	16,768	0.39%	大買/
2020/03/18	66.1	262.68	80	261.48	254.50	-14	16,462	-0.08%
2020/03/17	76.1	275.97	39	279.53	265.00	37.1	16,208	0.23%
2020/03/16	51.1	318.05	33	314.02	290.50	18.1	15,777	0.11%
2020/03/13	45	313.40	10	314.30	320.00	35	15,477	0.23%
2020/03/12	106	358.20	130	351.51	345.50	-24	15,311	-0.16%	大買/大賣/
2020/03/11	42	396.84	68	389.63	383.50	-26	14,998	-0.17%
2020/03/10	70	385.28	82	382.76	394.50	-12	14,881	-0.08%
2020/03/09	47	392.37	139	392.76	386.00	-92	14,982	-0.61%	大賣/
2020/03/06	27	404.50	21	405.29	406.50	6	15,083	0.04%
2020/03/05	17	407.03	10	407.85	410.50	7	15,072	0.05%
2020/03/04	32.1	405.60	26	405.75	400.50	6.1	14,924	0.04%
2020/03/03	32	428.31	36	425.85	417.00	-4	14,662	-0.03%
2020/03/02	40	413.01	33	413.61	418.50	7	14,572	0.05%
2020/02/27	41	426.77	48	424.74	410.00	-7	14,332	-0.05%
2020/02/26	54	466.73	36	463.56	441.00	18	13,904	0.13%
2020/02/25	89.5	492.00	43	490.93	485.00	46.5	13,410	0.35%
2020/02/24	64	472.05	57	475.51	484.50	7	13,110	0.05%
2020/02/21	14.2	466.81	45	469.32	472.00	-30.8	12,946	-0.24%
2020/02/20	56	462.63	13	461.35	457.50	43	12,798	0.34%
2020/02/19	27	451.26	37	450.93	460.00	-10	12,707	-0.08%
2020/02/18	65.3	462.79	33	463.39	450.00	32.3	12,599	0.26%
2020/02/17	20	453.15	18	453.81	453.00	2	12,764	0.02%
2020/02/14	39	452.73	28	448.55	457.00	11	12,670	0.09%
2020/02/13	16	444.84	11.1	447.52	439.00	4.9	12,738	0.04%
2020/02/12	74	444.89	48	445.16	448.00	26	12,673	0.20%
2020/02/11	43	436.77	40	436.41	437.00	3	12,601	0.02%
2020/02/10	10	416.55	8	418.00	418.50	2	12,441	0.02%
2020/02/07	23	417.48	24	418.85	416.50	-1	12,358	-0.01%
2020/02/06	32	421.30	22	421.41	417.00	10	12,329	0.08%
2020/02/05	55	422.45	65	417.96	413.00	-10	12,417	-0.08%
2020/02/04	86	410.09	81	416.23	418.50	5	12,328	0.04%
2020/02/03	46	379.79	46	381.58	392.00	0	12,189	0.00%
2020/01/31	26	385.37	46	381.47	386.50	-20	12,084	-0.17%
2020/01/30	16.1	383.43	23.1	379.44	374.00	-6.9	11,931	-0.06%
2020/01/20	4	416.38	3	416.00	415.50	1	11,795	0.01%
2020/01/17	6	418.33	3	419.67	413.00	3	11,912	0.03%
2020/01/16	11	422.50	11	420.55	417.00	0	11,948	0.00%
2020/01/15	63	423.13	56	418.49	413.00	7	11,920	0.06%
2020/01/14	40	410.71	39.1	408.93	419.00	0.9	11,961	0.01%
2020/01/13	41	387.32	41	389.02	390.00	0	11,852	0.00%
2020/01/10	9	397.50	10	395.95	392.50	-1	11,859	-0.01%
2020/01/09	26	396.88	23.3	398.40	392.00	2.8	11,944	0.02%
2020/01/08	41	389.67	67	389.75	387.00	-26	11,937	-0.22%
2020/01/07	45	423.83	16	419.25	414.00	29	11,645	0.25%
2020/01/06	32	464.53	20.1	464.16	460.00	11.9	11,658	0.10%
2020/01/03	24.1	461.76	28	459.07	468.00	-4	11,967	-0.03%
2020/01/02	9	437.22	10	437.60	436.00	-1	11,787	-0.01%
2019/12/31	68	436.01	60.1	437.58	437.00	7.9	11,843	0.07%
2019/12/30	66.4	429.81	69	427.32	436.00	-2.7	11,735	-0.02%
2019/12/27	24	409.08	23	408.57	411.00	1	11,692	0.01%
2019/12/26	21	407.76	19	408.13	402.00	2	12,023	0.02%
2019/12/25	58	401.15	48	402.32	403.50	10	12,124	0.08%
2019/12/24	67	393.53	57	394.53	395.00	10	12,256	0.08%
2019/12/23	9	384.33	42	384.60	383.00	-33	12,052	-0.27%
2019/12/20	38	396.07	38	395.83	389.50	0	11,942	0.00%
2019/12/19	8.2	381.47	80	382.07	383.00	-71.9	11,581	-0.62%
2019/12/18	112	378.38	63.3	380.35	376.50	48.7	11,516	0.42%	大買/
2019/12/17	6	378.17	5.2	377.13	377.00	0.8	11,409	0.01%
2019/12/16	5	378.10	6.2	378.85	379.00	-1.2	11,374	-0.01%
2019/12/13	54	381.68	13	383.38	376.50	41	11,419	0.36%
2019/12/12	14.1	376.39	14	379.29	381.50	0.1	11,277	0.00%
2019/12/11	217	372.69	26	375.87	378.50	191	11,125	1.72%	大買/鉅額交易
2019/12/10	5	370.80	4	370.25	368.00	1	10,969	0.01%
2019/12/09	20.1	376.42	9	376.60	372.50	11	10,944	0.10%
2019/12/06	8	365.64	11	366.86	369.00	-3	10,805	-0.03%
2019/12/05	22	365.55	19	362.42	362.00	3	10,769	0.03%
2019/12/04	58	367.59	42.1	367.59	361.00	15.9	10,820	0.15%
2019/12/03	21.1	356.04	24	352.38	363.00	-3	10,523	-0.03%
2019/12/02	17	333.95	26.4	334.57	338.00	-9.3	10,264	-0.09%
2019/11/29	223	330.39	17	331.65	330.00	206	10,445	1.97%	大買/鉅額交易
2019/11/28	14	335.25	14	336.00	335.00	0	10,723	0.00%
2019/11/27	14	330.11	23	333.70	336.50	-9	10,677	-0.08%
2019/11/26	16	330.50	17	328.91	326.50	-1	10,604	-0.01%
2019/11/25	8	318.00	11	320.09	322.50	-3	10,538	-0.03%
2019/11/22	11	317.00	12	316.92	317.00	-1	10,642	-0.01%
2019/11/21	13	316.15	8	318.38	318.50	5	10,783	0.05%
2019/11/20	1	320.50	2	319.25	320.00	-1	10,782	-0.01%
2019/11/19	2	321.75	43	319.52	323.50	-41	10,827	-0.38%
2019/11/18	30	320.00	38	320.58	317.50	-8	10,776	-0.07%
2019/11/15	9	323.56	9	324.17	321.00	0	10,764	0.00%
2019/11/14	65.1	328.84	32	328.97	326.50	33.1	10,669	0.31%
2019/11/13	2	310.50	4	310.50	310.50	-2	10,231	-0.02%
2019/11/11	33	288.85	22.1	292.19	282.50	11	10,261	0.11%
2019/11/08	3	309.67	7	308.99	307.00	-4	10,018	-0.04%
2019/11/07	7	306.36	171.2	305.97	306.00	-164.2	10,047	-1.63%	大賣/鉅額交易
2019/11/06	4	310.50	4	308.38	307.00	0	9,990	0.00%
2019/11/05	5	313.40	2	312.00	312.00	3	9,972	0.03%
2019/11/04	9	317.38	11	315.64	312.50	-2	9,989	-0.02%
2019/11/01	6	311.00	8.1	310.20	316.00	-2.1	10,092	-0.02%
2019/10/31	8.1	316.41	8	320.56	314.00	0.1	9,931	0.00%
2019/10/30	3	320.00	4.3	320.85	320.50	-1.3	9,866	-0.01%
2019/10/29	3	319.33	9.1	319.37	318.00	-6.1	9,798	-0.06%
2019/10/28	0	0.00	9	317.22	316.50	-9	9,828	-0.09%
2019/10/25	8	317.88	85.1	318.45	316.00	-77.1	9,810	-0.79%
2019/10/24	10	318.40	7	318.93	317.00	3	9,735	0.03%
2019/10/23	9.2	310.83	11	310.50	312.50	-1.8	9,601	-0.02%
2019/10/22	22	313.84	15	314.43	311.50	7	9,502	0.07%
2019/10/21	89	319.31	31	319.31	313.50	58	9,444	0.61%
2019/10/18	10	310.80	7	311.21	312.50	3	9,240	0.03%
2019/10/17	8.1	301.56	11	306.36	310.50	-3	9,121	-0.03%
2019/10/16	31	304.02	119	306.38	302.00	-88	9,068	-0.97%	大賣/
2019/10/15	26	312.38	35.1	308.93	306.00	-9.1	8,890	-0.10%
2019/10/14	10	311.36	21.7	310.24	314.50	-11.7	8,738	-0.13%
2019/10/09	50.3	295.42	30	297.27	301.50	20.3	8,561	0.24%
2019/10/08	46	282.47	22	285.34	298.50	24	8,237	0.29%
2019/10/07	6	271.92	16.1	271.52	276.00	-10.1	7,784	-0.13%
2019/10/04	8.3	265.27	6	262.75	261.00	2.3	7,557	0.03%
2019/10/03	9	266.83	9.7	266.17	265.50	-0.7	7,488	-0.01%
2019/10/02	14.3	267.10	145.4	267.91	269.00	-131.1	7,398	-1.77%	大賣/鉅額交易
2019/10/01	15	265.70	58.1	260.72	268.00	-43.1	7,267	-0.59%
2019/09/27	9.2	243.92	32.1	245.13	246.50	-23	6,985	-0.33%
2019/09/26	13.2	238.80	25	238.96	238.50	-11.8	6,770	-0.17%
2019/09/25	8	229.56	12.1	229.34	229.50	-4.1	6,527	-0.06%
2019/09/24	0	0.00	1	232.50	231.50	-1	6,602	-0.02%
2019/09/23	12	232.92	12	233.25	233.00	0	6,636	0.00%
2019/09/20	1	232.50	1	234.00	233.50	0	6,677	0.00%
2019/09/19	3	233.33	2	233.25	232.00	1	6,633	0.02%
2019/09/18	0.2	233.00	1	235.00	232.50	-0.8	6,690	-0.01%
2019/09/17	22	235.34	18.1	237.39	233.50	3.9	6,698	0.06%
2019/09/16	1	228.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	5	232.90	0	0.00	231.00	5	6,833	0.07%
2019/09/11	11	230.23	14	230.04	230.00	-3	6,911	-0.04%
2019/09/10	23	230.26	20	229.95	228.50	3	6,957	0.04%
2019/09/09	41	233.52	2	235.50	233.00	39	7,005	0.56%
2019/09/06	5	238.90	4	239.25	237.00	1	6,985	0.01%
2019/09/05	91.1	238.39	11	238.09	238.00	80.1	6,921	1.16%
2019/09/04	9	234.72	9	234.94	234.50	0	6,792	0.00%
2019/09/03	14	235.29	6	235.42	235.50	8	6,765	0.12%
2019/09/02	57.1	236.18	47	234.98	236.00	10.1	6,703	0.15%
2019/08/30	32	222.27	31.2	222.05	227.00	0.8	6,498	0.01%
2019/08/29	1	206.50	10	206.50	206.50	-9	6,338	-0.14%
2019/08/28	7	204.86	6	205.75	204.50	1	6,369	0.02%
2019/08/27	21	206.26	7	206.79	203.00	14	6,348	0.22%
2019/08/26	33	213.29	5	212.00	209.00	28	6,334	0.44%
2019/08/23	5	257.20	24	257.15	258.00	-19	6,231	-0.30%
2019/08/22	9	254.39	31	255.53	253.00	-22	6,180	-0.36%
2019/08/21	19	259.74	3	260.00	257.50	16	6,140	0.26%
2019/08/20	11	266.05	10	266.05	265.50	1	6,076	0.02%
2019/08/19	13	264.81	13	263.77	264.50	0	6,067	0.00%
2019/08/16	23	264.39	12	264.33	263.50	11	6,169	0.18%
2019/08/15	10	263.40	8	263.31	264.50	2	6,197	0.03%
2019/08/14	24	271.58	55	270.05	268.50	-31	6,242	-0.50%
2019/08/13	5	265.80	7	266.14	266.50	-2	6,223	-0.03%
2019/08/12	25	262.54	31.5	263.75	268.50	-6.5	6,311	-0.10%
2019/08/08	2	255.75	4	256.13	257.00	-2	6,341	-0.03%
2019/08/07	31	253.29	12	251.46	250.50	19	6,380	0.30%
2019/08/06	20	256.78	12	254.08	258.50	8	6,530	0.12%
2019/08/05	32	262.33	48.3	264.06	260.00	-16.3	6,653	-0.24%
2019/08/02	14	259.18	5	258.30	257.50	9	6,659	0.14%
2019/08/01	13	266.81	8	266.38	266.00	5	6,678	0.07%
2019/07/31	5	263.10	7	264.21	266.00	-2	6,735	-0.03%
2019/07/30	11	263.55	22	264.75	264.50	-11	6,751	-0.16%
2019/07/29	5.3	258.96	4	258.25	258.50	1.3	6,693	0.02%
2019/07/26	19	258.50	2	259.50	259.50	17	6,791	0.25%
2019/07/25	2	256.00	52	254.70	258.00	-50	6,811	-0.73%
2019/07/24	4	256.38	1	260.00	255.50	3	6,857	0.04%
2019/07/23	10	257.00	20.1	255.35	255.00	-10.1	7,072	-0.14%
2019/07/22	18.2	253.12	1.1	254.41	253.00	17.1	7,114	0.24%
2019/07/19	13.2	257.17	5	259.30	257.50	8.2	7,278	0.11%
2019/07/18	32	261.38	2	261.75	259.00	30	7,308	0.41%
2019/07/17	5	268.00	7	267.64	267.00	-2	7,339	-0.03%
2019/07/16	2.1	270.19	2	271.50	269.50	0.1	7,398	0.00%
2019/07/15	13	267.04	1.2	268.00	267.50	11.8	7,462	0.16%
2019/07/12	1.1	273.02	6	273.17	273.50	-5	7,635	-0.06%
2019/07/11	1.1	271.50	6	272.17	271.50	-4.9	7,939	-0.06%
2019/07/10	1.2	267.33	1	269.00	269.00	0.2	7,981	0.00%
2019/07/09	31	266.26	3.3	267.17	264.00	27.7	7,998	0.35%
2019/07/08	9.1	276.17	8	275.63	275.00	1.1	7,963	0.01%
2019/07/05	7	277.71	29	277.41	278.00	-22	8,066	-0.27%
2019/07/04	19.1	277.90	59	278.25	277.00	-39.9	8,069	-0.49%
2019/07/03	22	270.46	20.1	272.05	270.00	2	8,107	0.02%
2019/07/02	31	272.32	16	271.97	271.50	15	8,194	0.18%
2019/07/01	19	271.26	23	271.91	272.50	-4	8,287	-0.05%
2019/06/28	6	264.08	1	265.50	264.00	5	8,235	0.06%
2019/06/27	7	267.29	3	268.50	267.50	4	8,232	0.05%
2019/06/26	3	264.67	3	264.83	266.00	0	8,216	0.00%
2019/06/25	14.1	266.31	2.1	264.00	263.50	12	8,208	0.15%
2019/06/24	6.1	267.80	3.1	269.39	271.00	3	8,203	0.04%
2019/06/21	14	267.04	17	269.21	267.50	-3	8,223	-0.04%
2019/06/20	45.1	272.23	36	270.99	270.00	9.1	8,264	0.11%
2019/06/19	8	262.13	22.1	263.39	264.00	-14.1	8,166	-0.17%
2019/06/18	20	257.70	8	261.81	258.00	12	8,118	0.15%
2019/06/17	3.1	258.55	16	256.78	261.00	-13	8,121	-0.16%
2019/06/14	0	0.00	7	251.21	251.00	-7	8,100	-0.09%
2019/06/13	8	246.38	1.3	247.63	247.00	6.7	8,139	0.08%
2019/06/12	3.1	247.89	2	250.00	249.00	1.1	8,412	0.01%
2019/06/11	22.2	247.54	43	250.60	251.50	-20.8	8,450	-0.25%
2019/06/10	25	250.42	23	249.63	251.00	2	8,413	0.02%
2019/06/06	32.3	246.94	4	247.75	245.00	28.3	8,470	0.33%
2019/06/05	21	263.86	25	265.40	256.00	-4	8,406	-0.05%
2019/06/04	10.3	264.45	10	264.60	263.50	0.3	8,298	0.00%
2019/06/03	17	259.21	40	261.08	262.00	-23	8,309	-0.28%
2019/05/31	13	258.35	31	257.71	261.00	-18	8,295	-0.22%
2019/05/30	22	253.30	14	256.75	251.00	8	8,268	0.10%
2019/05/29	10	252.10	33	251.26	255.00	-23	8,300	-0.28%
2019/05/28	1	244.00	2	245.75	245.50	-1	8,516	-0.01%
2019/05/27	0	0.00	4	243.75	245.00	-4	8,683	-0.05%
2019/05/24	4.3	243.85	0	0.00	242.00	4.3	8,740	0.05%
2019/05/23	21	244.57	3	243.17	244.50	18	8,862	0.20%
2019/05/22	17	254.76	16	259.06	253.50	1	8,826	0.01%
2019/05/21	12.1	257.02	37	254.72	258.00	-24.9	8,950	-0.28%
2019/05/20	9	251.72	5	252.70	251.50	4	8,962	0.04%
2019/05/17	18.1	251.47	7	251.43	249.50	11.1	9,055	0.12%
2019/05/16	8.2	252.87	5	255.20	249.00	3.2	9,151	0.03%
2019/05/15	19.1	261.50	12	259.54	259.00	7.1	9,247	0.08%
2019/05/14	28	254.05	26.1	255.72	258.00	2	9,619	0.02%
2019/05/13	38.1	271.44	75	261.47	259.50	-36.9	9,767	-0.38%
2019/05/10	31	281.27	30	281.95	280.50	1	9,627	0.01%
2019/05/09	6	288.51	3	290.50	286.00	3	9,500	0.03%
2019/05/08	9.1	288.60	3	292.50	294.50	6.1	9,514	0.06%
2019/05/07	5.1	295.78	4	296.13	293.00	1.1	9,594	0.01%
2019/05/06	13	292.15	9	293.22	293.50	4	9,807	0.04%
2019/05/03	11	298.59	9	300.11	300.00	2	9,747	0.02%
2019/05/02	1.5	302.17	0	0.00	303.50	1.5	9,674	0.02%
2019/04/30	5	301.60	10	301.30	304.50	-5	9,690	-0.05%
2019/04/29	60	308.42	7.3	302.77	300.50	52.7	9,725	0.54%
2019/04/26	4	316.13	3	317.33	319.00	1	9,583	0.01%
2019/04/25	37	307.72	9	310.67	321.50	28	9,624	0.29%
2019/04/24	60.1	319.84	6	322.67	319.50	54.1	9,552	0.57%
2019/04/23	11	321.50	6	323.42	321.50	5	9,640	0.05%
2019/04/22	22	330.48	4	331.25	327.50	18	9,626	0.19%
2019/04/19	22	333.00	7	332.14	333.50	15	9,748	0.15%
2019/04/18	21	338.09	6	341.58	331.00	15	9,862	0.15%
2019/04/17	25.1	342.35	48	340.78	345.00	-23	9,990	-0.23%
2019/04/16	16	332.22	114	333.96	332.50	-98	9,759	-1.00%	大賣/
2019/04/15	12	329.54	7	329.58	330.50	5	9,814	0.05%
2019/04/12	25.1	328.74	8	329.25	326.00	17.1	10,131	0.17%
2019/04/11	28	331.32	10	334.20	329.00	18	10,283	0.18%
2019/04/10	1	328.00	5	327.70	329.00	-4	10,265	-0.04%
2019/04/09	15	330.43	26	331.38	330.00	-11	10,321	-0.11%
2019/04/08	38	327.21	7.1	326.22	324.50	30.9	10,433	0.30%
2019/04/03	6	330.25	36	327.67	330.00	-30	10,555	-0.28%
2019/04/02	22.1	322.12	2	322.50	320.00	20.1	10,591	0.19%
2019/04/01	21	321.48	39	325.22	321.00	-18	10,685	-0.17%
2019/03/29	0	0.00	1	325.00	323.00	-1	10,728	-0.01%
2019/03/28	14	322.89	0	0.00	322.00	14	10,981	0.13%
2019/03/27	6.2	323.05	5	324.00	324.00	1.2	11,222	0.01%
2019/03/26	4.1	322.15	3	321.33	323.00	1.1	11,369	0.01%
2019/03/25	29	319.52	0	0.00	318.00	29	11,539	0.25%
2019/03/22	61	337.07	26	333.08	331.00	35	11,684	0.30%
2019/03/21	72	333.75	5	333.70	334.50	67	11,979	0.56%
2019/03/20	9	334.22	8	335.25	334.50	1	12,400	0.01%
2019/03/19	16	335.94	46	338.34	333.50	-30	12,527	-0.24%
2019/03/18	26	350.38	61	341.38	341.00	-35	12,700	-0.28%
2019/03/15	30	348.18	31	349.10	345.50	-1	12,962	-0.01%
2019/03/14	22	338.25	4.1	337.55	339.00	17.9	12,989	0.14%
2019/03/13	4.1	332.57	5.1	335.06	338.00	-1.1	13,305	-0.01%
2019/03/12	10	335.40	8	338.56	332.00	2	13,549	0.01%
2019/03/11	49.1	338.65	3	337.17	339.50	46.1	13,804	0.33%
2019/03/08	8.1	330.85	6	331.50	336.50	2.1	14,058	0.01%
2019/03/07	13	335.27	24	329.83	336.00	-11	14,258	-0.08%
2019/03/06	13	342.35	9	341.78	339.50	4	14,670	0.03%
2019/03/05	11	341.55	0	0.00	340.00	11	15,102	0.07%
2019/03/04	17.1	344.49	6	344.92	349.50	11.1	15,341	0.07%
2019/02/27	13	354.58	10	352.10	346.00	3	15,421	0.02%
2019/02/26	9.1	377.69	7	378.86	372.00	2.1	15,363	0.01%
2019/02/25	4.1	379.58	4	376.63	375.00	0.1	15,588	0.00%
2019/02/22	44	379.47	47	380.45	375.50	-3	15,898	-0.02%
2019/02/21	12	374.25	11	375.55	381.00	1	15,977	0.01%
2019/02/20	29.1	378.04	29	379.57	373.00	0.1	16,022	0.00%
2019/02/19	4	370.25	2	368.00	368.00	2	16,155	0.01%
2019/02/18	16.1	371.97	19	371.00	371.50	-3	16,227	-0.02%
2019/02/15	104	363.04	12	362.83	360.00	92	16,313	0.56%	大買/
2019/02/14	11	380.14	23	376.24	375.50	-12	16,411	-0.07%
2019/02/13	38	371.95	44.9	376.98	382.50	-6.9	16,498	-0.04%
2019/02/12	11	347.59	34.4	349.74	352.00	-23.4	16,465	-0.14%
2019/02/11	1	328.00	1	328.00	328.00	0	16,537	0.00%
2019/01/30	2.1	322.99	2	323.50	321.50	0.1	17,013	0.00%
2019/01/29	3	321.33	0	0.00	321.00	3	17,472	0.02%
2019/01/28	5	335.40	0	0.00	328.00	5	17,718	0.03%
2019/01/25	7	326.64	19	322.89	328.50	-12	18,290	-0.07%
2019/01/24	1	317.00	2	316.75	315.00	-1	18,538	-0.01%
2019/01/23	1	316.00	1	315.50	316.50	0	19,031	0.00%
2019/01/22	7	315.14	5	316.90	316.50	2	19,435	0.01%
2019/01/21	6	323.33	4	322.88	320.00	2	19,803	0.01%
2019/01/18	3	317.00	4	317.38	318.50	-1	20,210	0.00%
2019/01/17	10	320.75	10	321.85	313.50	0	20,494	0.00%
2019/01/16	1	318.00	0	0.00	317.50	1	20,815	0.00%
2019/01/15	8	312.31	9.2	314.11	314.00	-1.2	21,044	-0.01%
2019/01/14	17	305.91	1	306.50	307.00	16	21,175	0.08%
2019/01/11	1	306.00	6.1	310.83	306.00	-5.1	21,492	-0.02%
2019/01/10	22	305.36	13	304.77	304.50	9	21,530	0.04%
2019/01/09	23	312.11	20	310.33	303.50	3	21,682	0.01%
2019/01/08	10.1	294.46	8	294.75	294.00	2.1	21,582	0.01%
2019/01/07	12.1	297.91	8	299.50	296.50	4.1	21,821	0.02%
2019/01/04	40.1	290.24	23	289.09	289.50	17.1	22,086	0.08%
2019/01/03	18.1	310.04	14	304.61	303.00	4.1	22,148	0.02%
2019/01/02	11	317.27	2	320.50	314.00	9	22,326	0.04%
2018/12/28	13	320.38	1	323.00	319.00	12	22,743	0.05%
2018/12/27	13	323.62	20	324.98	321.00	-7	23,057	-0.03%
2018/12/26	10	330.50	7	328.57	314.00	3	23,010	0.01%
2018/12/25	6	321.00	13	324.12	328.50	-7	22,973	-0.03%
2018/12/24	3.1	324.28	16.1	321.87	331.00	-13.1	23,045	-0.06%
2018/12/22	20	324.93	3	323.67	322.50	17	23,071	0.07%
2018/12/21	19.1	317.94	23	313.98	328.00	-4	23,401	-0.02%
2018/12/20	39	312.26	32	313.30	314.00	7	23,379	0.03%
2018/12/19	11	325.59	12	323.75	320.00	-1	23,332	0.00%
2018/12/18	10	316.30	11	316.27	320.00	-1	23,364	0.00%
2018/12/17	22.2	321.01	19	317.92	321.50	3.2	23,451	0.01%
2018/12/14	19	308.58	31.2	307.89	320.00	-12.2	23,654	-0.05%
2018/12/13	54	324.24	29	316.09	314.50	25	23,631	0.11%
2018/12/12	12.1	340.87	13	341.23	338.50	-1	23,390	0.00%
2018/12/11	16	325.88	21	327.93	332.00	-5	23,313	-0.02%
2018/12/10	47	332.79	44	330.58	323.50	3	23,451	0.01%
2018/12/07	14	353.21	30	350.90	356.50	-16	23,309	-0.07%
2018/12/06	42	362.91	17	362.24	349.50	25	23,214	0.11%
2018/12/05	17	387.41	16	387.03	388.00	1	23,066	0.00%
2018/12/04	18	409.61	25	409.18	401.50	-7	23,116	-0.03%
2018/12/03	10	401.05	38	401.45	407.00	-28	23,138	-0.12%
2018/11/30	25	365.26	27	364.47	370.00	-2	23,150	-0.01%
2018/11/29	64.1	367.66	55.1	366.67	359.50	9	23,039	0.04%
2018/11/28	42.1	350.59	34	355.99	357.50	8.1	22,901	0.04%
2018/11/27	16	337.25	32	331.70	340.00	-16	22,647	-0.07%
2018/11/26	22	323.77	22	322.70	327.00	0	22,440	0.00%
2018/11/23	16	330.66	15	332.63	319.00	1	22,378	0.00%
2018/11/22	32	340.69	20	343.05	332.00	12	22,313	0.05%
2018/11/21	25	328.88	32	328.64	340.00	-7	22,117	-0.03%
2018/11/20	25.2	318.25	18	318.81	321.00	7.2	21,995	0.03%
2018/11/19	7.1	314.10	11	316.14	317.50	-4	21,950	-0.02%
2018/11/16	30	315.57	25	317.02	310.00	5	21,979	0.02%
2018/11/15	10.1	307.47	12	308.29	312.00	-2	21,801	-0.01%
2018/11/14	15	312.67	12	312.96	306.00	3	21,837	0.01%
2018/11/13	35.1	301.94	30	297.25	311.00	5.1	21,884	0.02%
2018/11/12	12.1	308.76	9	307.94	310.00	3.1	21,928	0.01%
2018/11/09	31	320.26	32	322.75	329.00	-1	21,966	0.00%
2018/11/08	26.1	339.13	23	335.65	324.00	3.1	21,832	0.01%
2018/11/07	30.1	318.77	35	319.27	331.00	-4.9	21,787	-0.02%
2018/11/06	20	316.58	21.1	318.93	308.00	-1.1	21,693	0.00%
2018/11/05	20.1	339.06	29	337.57	340.00	-8.9	21,585	-0.04%
2018/11/02	59	361.39	60	353.48	345.50	-1	21,659	0.00%
2018/11/01	26	328.65	25	336.84	347.00	1	21,253	0.00%
2018/10/31	36	314.10	34	315.65	315.50	2	20,947	0.01%
2018/10/30	18	307.30	36	305.67	298.00	-18	20,601	-0.09%
2018/10/29	24	322.00	31	325.24	320.00	-7	20,523	-0.03%
2018/10/26	26.1	319.53	50.5	318.70	324.00	-24.4	20,366	-0.12%
2018/10/25	16.3	322.38	99.8	322.52	315.50	-83.5	20,022	-0.42%
2018/10/24	26	360.40	21	360.98	349.00	5	19,958	0.03%
2018/10/23	36	378.54	94.6	378.10	366.00	-58.6	19,663	-0.30%
2018/10/22	21	382.98	21	387.14	390.00	0	19,377	0.00%
2018/10/19	26.2	399.35	11	397.23	394.00	15.2	19,227	0.08%
2018/10/18	12	422.96	7	424.64	421.50	5	18,942	0.03%
2018/10/17	25	435.98	75	438.92	418.00	-50	18,861	-0.27%
2018/10/16	84.6	418.65	20	421.58	419.00	64.6	18,685	0.35%
2018/10/15	30	417.93	66	416.20	410.00	-36	18,626	-0.19%
2018/10/12	62	401.52	67.4	404.87	415.00	-5.4	18,516	-0.03%
2018/10/11	35.2	391.47	43	392.03	388.00	-7.8	18,424	-0.04%
2018/10/09	29.1	409.76	29	415.97	423.50	0.1	18,235	0.00%
2018/10/08	39.1	392.64	133.2	398.58	404.00	-94.1	17,981	-0.52%	大賣/
2018/10/05	35.3	413.79	19	417.34	403.00	16.3	17,564	0.09%
2018/10/04	16.1	453.90	9	452.94	446.00	7.1	17,277	0.04%
2018/10/03	12.7	455.61	18	451.33	451.00	-5.3	17,402	-0.03%
2018/10/02	4.1	464.93	5	467.50	458.00	-0.9	17,240	-0.01%
2018/10/01	4	460.88	11	463.09	470.00	-7	17,144	-0.04%
2018/09/28	35	465.09	16	462.63	459.00	19	17,136	0.11%
2018/09/27	13	475.83	16	468.94	466.00	-3	16,819	-0.02%
2018/09/26	17	502.18	14	500.04	490.00	3	16,641	0.02%
2018/09/25	12	509.83	51	523.22	506.00	-39	16,651	-0.23%
2018/09/21	10	507.50	13	508.46	514.00	-3	16,571	-0.02%
2018/09/20	20	476.03	51.2	479.98	490.00	-31.2	16,382	-0.19%
2018/09/19	56.1	501.51	51	499.81	479.00	5.1	15,986	0.03%
2018/09/18	113	514.87	18	507.50	501.00	95	15,768	0.60%	大買/
2018/09/17	73	527.95	22.2	532.15	533.00	50.8	15,646	0.32%
2018/09/14	19	521.26	230	528.05	534.00	-211	15,608	-1.35%	大賣/鉅額交易
2018/09/13	9	519.76	18	521.61	508.00	-9	15,358	-0.06%
2018/09/12	9	529.66	25	531.72	528.00	-16	15,240	-0.10%
2018/09/11	5	549.00	25	545.92	546.00	-20	15,244	-0.13%
2018/09/10	21	532.24	41	535.66	532.00	-20	15,046	-0.13%
2018/09/07	33.1	572.14	28	558.86	545.00	5.1	14,799	0.03%
2018/09/06	50	604.94	38	608.63	595.00	12	14,466	0.08%
2018/09/05	10	624.20	10	621.40	611.00	0	14,238	0.00%
2018/09/04	34.1	618.81	24	620.92	630.00	10.1	14,222	0.07%
2018/09/03	37.1	657.31	99	643.76	629.00	-61.9	13,956	-0.44%
2018/08/31	19	696.37	9.4	698.00	698.00	9.6	13,827	0.07%
2018/08/30	9	701.98	7	698.29	696.00	2	13,859	0.01%
2018/08/29	5.7	696.03	14	698.79	705.00	-8.3	13,851	-0.06%
2018/08/28	15	694.93	13	687.69	675.00	2	13,739	0.01%
2018/08/27	6.2	678.04	11.1	685.22	695.00	-4.8	13,582	-0.04%
2018/08/24	10.1	641.02	15	642.13	643.00	-4.9	13,402	-0.04%
2018/08/23	14	644.57	24	637.25	628.00	-10	13,317	-0.08%
2018/08/22	9	661.67	8	661.46	650.00	1	13,214	0.01%
2018/08/21	8.1	665.35	18	667.83	673.00	-9.9	13,070	-0.08%
2018/08/20	19	635.16	14.7	646.05	662.00	4.3	12,901	0.03%
2018/08/17	43.2	673.24	29.2	656.85	630.00	14	12,641	0.11%
2018/08/16	15	643.47	13	652.46	663.00	2	12,302	0.02%
2018/08/15	12.1	613.56	19.2	616.04	610.00	-7.1	12,018	-0.06%
2018/08/14	37	614.03	25.4	616.98	637.00	11.6	11,792	0.10%
2018/08/13	86.2	618.03	159	594.84	597.00	-72.8	11,467	-0.63%	大賣/
2018/08/10	76.8	686.55	90.1	690.21	651.00	-13.2	11,084	-0.12%
2018/08/09	21.7	724.57	11	722.18	720.00	10.7	10,698	0.10%
2018/08/08	11.3	781.21	15	769.33	742.00	-3.7	10,347	-0.04%
2018/08/07	15	757.40	15	760.73	788.00	0	10,030	0.00%
2018/08/06	8	742.13	7	733.14	724.00	1	10,095	0.01%
2018/08/03	21	724.86	16	723.44	730.00	5	10,156	0.05%
2018/08/02	34.3	743.37	39	723.51	716.00	-4.7	9,950	-0.05%
2018/08/01	20	785.66	6	787.33	795.00	14	9,883	0.14%
2018/07/31	14.1	804.41	32	791.16	781.00	-17.9	9,829	-0.18%
2018/07/30	24.1	864.82	15	858.67	840.00	9.1	9,636	0.09%
2018/07/27	13	915.34	5	921.80	933.00	8	9,581	0.08%
2018/07/26	10	929.09	12	922.17	915.00	-2	9,643	-0.02%
2018/07/25	5	908.00	5	912.23	925.00	0	9,619	0.00%
2018/07/24	16	872.25	13	870.78	893.00	3	9,720	0.03%
2018/07/23	11	824.14	12.1	817.93	843.00	-1.1	9,844	-0.01%
2018/07/20	11.7	843.00	8.7	855.19	812.00	3	9,892	0.03%
2018/07/19	11	876.65	20	877.25	892.00	-9	9,848	-0.09%
2018/07/18	19.2	879.38	28	906.04	860.00	-8.8	9,781	-0.09%
2018/07/17	21.7	919.38	54	912.81	904.00	-32.3	9,682	-0.33%
2018/07/16	27.1	1005.40	2	992.50	962.00	25.1	9,580	0.26%
2018/07/13	7.1	1011.32	7	1005.43	998.00	0.1	9,632	0.00%
2018/07/12	200.1	993.19	9	996.67	1005.00	191.1	9,608	1.99%	大買/鉅額交易
2018/07/11	30	987.70	8	973.50	965.00	22	9,508	0.23%
2018/07/10	7	1037.91	14	1035.40	1045.00	-7	9,173	-0.08%
2018/07/09	10.1	1034.01	125	1036.48	1020.00	-115	9,168	-1.25%	大賣/鉅額交易
2018/07/06	10	1126.01	30	1126.00	1175.00	-20	9,120	-0.22%
2018/07/05	4	1186.09	90.1	1194.94	1115.00	-86.1	9,021	-0.95%
2018/07/04	38	1176.32	90	1190.39	1180.00	-52	8,974	-0.58%
2018/07/03	6.1	1251.46	8	1250.00	1165.00	-1.9	8,943	-0.02%
2018/07/02	5	1178.17	8.1	1191.45	1230.00	-3	8,742	-0.03%
2018/06/29	4	1092.50	8.2	1112.68	1125.00	-4.2	8,658	-0.05%
2018/06/28	4	1043.75	4	1040.00	1055.00	0	8,572	0.00%
2018/06/27	16	1032.19	4	1056.25	1020.00	12	8,554	0.14%
2018/06/26	10.1	972.07	10	970.56	1035.00	0.1	8,482	0.00%
2018/06/25	10	961.40	8	954.38	949.00	2	8,446	0.02%
2018/06/22	25.1	950.86	13	958.08	942.00	12.1	8,464	0.14%
2018/06/21	18	1017.32	5	997.60	987.00	13	8,456	0.15%
2018/06/20	24	994.60	13	990.79	1010.00	11	8,485	0.13%
2018/06/19	34.2	1077.40	7	1068.57	1035.00	27.2	8,404	0.32%
2018/06/15	15	1075.33	7	1102.18	1135.00	8	8,410	0.09%
2018/06/14	14.1	1097.35	10	1129.50	1080.00	4.1	8,400	0.05%
2018/06/13	29.2	1092.67	8	1115.02	1130.00	21.2	8,377	0.25%
2018/06/12	33.1	1127.46	3	1181.67	1135.00	30.1	8,374	0.36%
2018/06/11	8	1216.87	4	1217.44	1210.00	4	8,254	0.05%
2018/06/08	3.1	1209.32	4	1193.75	1180.00	-0.9	8,214	-0.01%
2018/06/07	17	1155.29	13	1170.04	1230.00	4	8,254	0.05%
2018/06/06	5	1082.00	7	1068.57	1125.00	-2	8,199	-0.02%
2018/06/05	5	1027.00	3	1033.33	1025.00	2	8,160	0.02%
2018/06/04	35	1038.86	3	1069.92	1070.00	32	8,132	0.39%
2018/06/01	3	963.33	1	974.01	982.00	2	8,189	0.02%
2018/05/31	55.1	1011.46	6.1	987.49	951.00	48.9	8,259	0.59%
2018/05/30	59	1036.69	1	1035.00	1035.00	58	8,238	0.70%
2018/05/29	1	1040.40	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	31	1001.36	0	0.00	1065.00	31	8,265	0.38%
2018/05/25	0	0.00	2	959.50	969.00	-2	8,376	-0.02%
2018/05/24	3	877.00	1	850.00	913.00	2	8,482	0.02%
2018/05/23	1	955.64	0	0.00	883.00	1	8,545	0.01%
2018/05/18	29	897.99	1	845.00	886.00	28	8,598	0.33%
2018/05/17	31	877.54	0	0.00	844.00	31	8,572	0.36%
2018/05/16	4	968.99	0	0.00	926.00	4	8,565	0.05%
2018/05/15	8	950.07	2	1000.00	1000.00	6	8,607	0.07%
2018/05/14	3	910.00	3.3	910.88	913.00	-0.3	8,578	0.00%
2018/05/11	20	869.70	19	869.32	830.00	1	8,639	0.01%
2018/05/10	15	808.07	13.1	800.82	845.00	2	8,382	0.02%
2018/05/09	6	745.00	5	762.20	769.00	1	8,193	0.01%
2018/05/08	28.4	741.36	14	725.50	718.00	14.4	8,066	0.18%
2018/05/07	8	721.13	13.1	721.00	741.00	-5.1	7,911	-0.06%
2018/05/04	2	672.00	4	673.50	674.00	-2	7,867	-0.03%
2018/05/03	14	650.79	14	652.07	653.00	0	7,785	0.00%
2018/05/02	13	655.38	15	657.20	655.00	-2	7,734	-0.03%
2018/04/30	6	633.50	7	632.14	627.00	-1	7,707	-0.01%
2018/04/26	20	608.40	22	607.45	593.00	-2	7,738	-0.03%
2018/04/25	10	617.14	8	617.75	584.00	2	7,584	0.03%
2018/04/24	7	653.57	8	650.00	639.00	-1	7,374	-0.01%
2018/04/23	10	652.70	10	655.70	684.00	0	7,193	0.00%
2018/04/20	7.5	637.60	20	638.60	622.00	-12.5	7,192	-0.17%
2018/04/19	5.3	666.91	376	675.18	650.00	-370.7	7,135	-5.20%	大賣/鉅額交易
2018/04/18	5	630.40	5	631.00	664.00	0	6,969	0.00%
2018/04/17	12	624.91	7	613.43	604.00	5	6,938	0.07%
2018/04/16	5	595.60	5	597.00	616.00	0	6,791	0.00%
2018/04/13	2	558.50	2	560.00	560.00	0	6,736	0.00%
2018/04/12	3.1	548.06	2	551.00	552.00	1.1	6,707	0.02%
2018/04/11	4	548.00	4	555.00	544.00	0	6,723	0.00%
2018/04/10	6	540.50	6	547.17	545.00	0	6,796	0.00%
2018/04/09	1	513.00	6	523.33	532.00	-5	6,716	-0.07%
2018/04/03	5	505.60	4	502.88	511.00	1	6,666	0.02%
2018/04/02	4	521.70	2	516.00	503.00	2	6,673	0.03%
2018/03/31	2.1	528.29	4	531.75	522.00	-2	6,625	-0.03%
2018/03/30	4	545.50	2	553.00	522.00	2	6,663	0.03%
2018/03/29	2	517.00	2	509.50	520.00	0	6,608	0.00%
2018/03/28	3.1	495.26	4	498.75	495.00	-0.9	6,563	-0.01%
2018/03/27	3	497.00	7.1	498.24	503.00	-4.1	6,542	-0.06%
2018/03/26	6	485.98	2	475.00	475.00	4	6,466	0.06%
2018/03/23	5.2	486.84	5	492.70	484.00	0.2	6,424	0.00%
2018/03/22	5	506.00	9	507.10	507.00	-4	6,438	-0.06%
2018/03/21	10.1	480.74	11.9	481.82	488.00	-1.8	6,366	-0.03%
2018/03/20	10.4	454.06	5	454.60	467.00	5.4	6,256	0.09%
2018/03/19	1.2	426.92	2	436.75	441.00	-0.8	6,150	-0.01%
2018/03/16	1.2	420.17	12	419.88	425.00	-10.8	6,091	-0.18%
2018/03/15	1	409.00	3	411.17	417.50	-2	6,030	-0.03%
2018/03/14	2	423.75	2	416.00	405.50	0	6,045	0.00%
2018/03/13	0	0.00	1	419.00	419.00	-1	6,009	-0.02%
2018/03/12	4	411.63	4	414.25	410.00	0	5,998	0.00%
2018/03/09	0	0.00	5	411.30	405.50	-5	5,986	-0.08%
2018/03/08	2	400.00	3	401.50	400.50	-1	5,903	-0.02%
2018/03/07	3	384.83	3	387.67	393.50	0	5,856	0.00%
2018/03/06	0	383.00	1	381.00	383.50	-1	5,819	-0.02%
2018/03/05	24	376.31	4	375.50	377.00	20	6,084	0.33%
2018/03/02	10	355.35	12	360.96	365.50	-2	6,006	-0.03%
2018/03/01	2	335.50	5	336.90	346.00	-3	5,882	-0.05%
2018/02/27	3	329.00	6	329.42	330.50	-3	5,833	-0.05%
2018/02/26	29	328.53	3	326.33	325.00	26	5,824	0.45%
2018/02/23	27	337.35	23	327.13	325.00	4	5,726	0.07%
2018/02/22	10	320.20	16	323.47	327.00	-6	5,606	-0.11%
2018/02/21	8	323.63	7	324.50	326.00	1	5,491	0.02%
2018/02/12	10	326.20	9	313.11	312.00	1	5,437	0.02%
2018/02/09	1	324.50	4	330.63	331.50	-3	5,426	-0.06%
2018/02/08	2	348.25	1	352.00	348.00	1	5,406	0.02%
2018/02/07	3	367.33	2	368.50	357.50	1	5,364	0.02%
2018/02/06	55	365.95	19	355.42	354.00	36	5,307	0.68%
2018/02/05	4	386.87	3	384.67	385.00	1	5,207	0.02%
2018/02/02	6	405.21	8	402.31	400.00	-2	5,176	-0.04%
2018/02/01	2	384.50	3	387.00	386.00	-1	5,070	-0.02%
2018/01/31	13	375.96	11	381.27	387.00	2	5,049	0.04%
2018/01/30	21	376.88	21	373.50	373.00	0	5,001	0.00%
2018/01/29	9	376.56	9	378.33	382.50	0	4,960	0.00%
2018/01/26	11	382.91	90.3	381.35	373.00	-79.3	4,892	-1.62%
2018/01/25	11	395.09	5.2	395.85	395.50	5.8	4,805	0.12%
2018/01/24	13	397.54	20	397.35	397.00	-7	4,794	-0.15%
2018/01/23	6	408.17	3	401.33	395.00	3	4,728	0.06%
2018/01/22	7	397.00	7.1	406.68	415.00	-0.1	4,613	0.00%
2018/01/19	2	369.00	3	373.83	389.00	-1	4,490	-0.02%
2018/01/18	0	0.00	9	359.50	362.00	-9	4,482	-0.20%
2018/01/17	3	351.50	1	355.00	355.00	2	4,397	0.05%
2018/01/16	10	348.45	16	349.47	360.50	-6	4,332	-0.14%
2018/01/15	29	360.03	12	363.13	354.00	17	4,165	0.41%
2018/01/12	10	381.50	5	380.40	375.00	5	4,073	0.12%
2018/01/11	0	0.00	2	396.00	386.50	-2	4,022	-0.05%
2018/01/10	8	388.88	6	389.42	379.50	2	3,929	0.05%
2018/01/09	6	403.42	6	398.67	394.00	0	3,907	0.00%
2018/01/08	1.2	395.92	2	399.25	400.00	-0.8	3,857	-0.02%
2018/01/05	4	398.50	2	398.75	404.00	2	3,856	0.05%
2018/01/04	9	406.11	6	410.17	398.50	3	3,820	0.08%
2018/01/03	29	380.76	5	381.90	389.00	24	3,730	0.64%
2018/01/02	1	352.50	0	0.00	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－13天前

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－18天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－19天前

...詳全文

國巨

券商分點績效/獲利分析

臺銀證券券商分點個股進出
臺銀證券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

國巨

券商分點績效/獲利分析

臺銀證券 券商分點個股進出 臺銀證券 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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析