國巨 (2327)-玉山券商分點個股進出

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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880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

國巨 (2327)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	634.49	3	632.33	630.00	-1	2,808	-0.04%
2024/05/14	1	639.99	1.4	635.00	634.00	-0.4	2,817	-0.02%
2024/05/13	1.5	637.72	10.1	636.02	636.00	-8.6	2,813	-0.30%
2024/05/10	2.1	637.59	1.3	638.32	635.00	0.9	2,809	0.03%
2024/05/09	1	651.02	5	651.00	648.00	-4	2,781	-0.14%
2024/05/08	1.5	663.22	1.1	662.00	662.00	0.5	2,748	0.02%
2024/05/07	4.2	653.39	5.1	653.12	658.00	-0.8	2,729	-0.03%
2024/05/06	7.6	659.57	1	653.00	659.00	6.6	2,689	0.24%
2024/05/03	14.8	655.71	12.5	662.09	655.00	2.3	2,641	0.09%
2024/05/02	0.2	624.21	0.1	625.00	625.00	0.1	2,467	0.00%
2024/04/30	5.3	634.22	3.6	631.19	625.00	1.7	2,463	0.07%
2024/04/29	2	626.00	22.3	628.09	631.00	-20.3	2,447	-0.83%
2024/04/26	1	618.99	3	615.67	615.00	-2	2,409	-0.08%
2024/04/25	2	615.50	3.1	615.34	615.00	-1	2,414	-0.04%
2024/04/24	33.1	622.69	32.1	619.09	624.00	0.9	2,408	0.04%
2024/04/23	2.1	608.93	13.2	605.63	607.00	-11.1	2,442	-0.45%
2024/04/22	1	605.00	2.6	600.15	599.00	-1.6	2,430	-0.06%
2024/04/19	4	589.99	4.6	592.27	588.00	-0.6	2,393	-0.02%
2024/04/18	2.2	590.95	3.3	590.69	593.00	-1	2,348	-0.04%
2024/04/17	1.1	590.00	1	595.00	593.00	0.1	2,342	0.00%
2024/04/16	7.6	587.40	5.5	584.83	585.00	2.1	2,348	0.09%
2024/04/15	9.3	604.79	2.5	602.80	602.00	6.8	2,322	0.29%
2024/04/12	0.6	617.42	4	619.00	618.00	-3.4	2,286	-0.15%
2024/04/11	2.5	612.51	7	609.45	609.00	-4.6	2,256	-0.20%
2024/04/10	2	620.02	6.6	622.87	621.00	-4.6	2,230	-0.20%
2024/04/09	6.3	616.16	14.1	618.52	615.00	-7.8	2,228	-0.35%
2024/04/08	18.2	618.01	26.2	616.96	617.00	-8	2,225	-0.36%
2024/04/03	4.1	616.78	9	617.89	614.00	-4.9	2,189	-0.23%
2024/04/02	5.6	616.90	2.9	616.41	616.00	2.6	2,171	0.12%
2024/04/01	11.4	611.21	11.8	619.47	622.00	-0.4	2,135	-0.02%
2024/03/29	3.2	597.56	5.2	593.85	591.00	-2	2,016	-0.10%
2024/03/28	7.3	589.08	8.1	590.20	594.00	-0.8	2,012	-0.04%
2024/03/27	0.4	576.69	1	578.00	581.00	-0.6	2,001	-0.03%
2024/03/26	8.4	580.25	10.3	576.50	577.00	-1.9	2,007	-0.09%
2024/03/25	12.2	588.66	5.1	585.81	582.00	7.1	1,987	0.36%
2024/03/22	2.4	578.28	7.1	584.02	588.00	-4.7	1,970	-0.24%
2024/03/21	19.3	582.28	5.3	581.75	585.00	14	1,958	0.71%
2024/03/20	10.5	580.92	0.1	581.00	579.00	10.5	1,938	0.54%
2024/03/19	1.4	578.12	0.2	578.00	578.00	1.2	2,018	0.06%
2024/03/18	0.1	583.80	1.4	584.11	586.00	-1.4	2,040	-0.07%
2024/03/15	34.2	579.80	10.5	579.94	583.00	23.7	2,079	1.14%
2024/03/14	1.3	582.36	11.1	581.37	584.00	-9.8	2,123	-0.46%
2024/03/13	4.7	581.10	5.4	582.63	583.00	-0.7	2,121	-0.03%
2024/03/12	6	576.85	3.3	576.23	578.00	2.6	2,092	0.13%
2024/03/11	1.8	564.27	1	564.04	566.00	0.7	2,078	0.04%
2024/03/08	12	565.92	3.6	565.11	565.00	8.4	2,087	0.40%
2024/03/07	27.3	555.38	7.1	554.86	556.00	20.2	2,034	0.99%
2024/03/06	7.2	556.25	1	555.00	556.00	6.2	2,040	0.30%
2024/03/05	8.7	548.91	5.1	551.41	549.00	3.7	2,074	0.18%
2024/03/04	5.7	557.29	5	557.00	556.00	0.7	2,094	0.03%
2024/03/01	13.5	568.68	20.6	565.79	563.00	-7.1	2,148	-0.33%
2024/02/29	3	551.67	2	555.00	558.00	1	2,085	0.05%
2024/02/27	2.3	539.27	8.4	539.11	539.00	-6.1	2,137	-0.29%
2024/02/26	2.1	544.52	3	545.33	547.00	-0.9	2,124	-0.04%
2024/02/23	12.5	551.16	2.3	544.61	541.00	10.2	2,119	0.48%
2024/02/22	3.6	555.04	3	553.00	552.00	0.6	2,101	0.03%
2024/02/21	3	556.00	1.1	554.18	556.00	1.9	2,096	0.09%
2024/02/20	0.2	551.67	2	553.00	554.00	-1.9	2,090	-0.09%
2024/02/19	0.2	547.67	0	0.00	551.00	0.2	2,097	0.01%
2024/02/16	40.3	542.65	9	541.33	543.00	31.3	2,094	1.49%
2024/02/15	1	556.00	15	548.87	551.00	-14	2,067	-0.68%
2024/02/05	13.1	550.00	20.9	550.90	550.00	-7.8	2,061	-0.38%
2024/02/02	0	555.00	3.1	554.66	555.00	-3	2,047	-0.15%
2024/02/01	2.3	549.81	2	554.00	552.00	0.3	2,039	0.01%
2024/01/31	1.1	545.19	1	552.00	552.00	0	2,025	0.00%
2024/01/30	7.3	552.63	0.1	552.58	550.00	7.3	2,035	0.36%
2024/01/29	0	557.00	1.1	557.99	558.00	-1.1	2,030	-0.05%
2024/01/26	0.5	553.81	0	0.00	552.00	0.5	2,033	0.02%
2024/01/25	0	557.64	0	0.00	556.00	0	2,054	0.00%
2024/01/24	2	555.00	0	0.00	553.00	2	2,098	0.10%
2024/01/23	2.3	560.42	3.8	558.69	560.00	-1.5	2,114	-0.07%
2024/01/22	10.2	559.48	4.8	559.46	556.00	5.4	2,117	0.25%
2024/01/19	4.6	557.67	4	560.01	564.00	0.6	2,127	0.03%
2024/01/18	2	561.00	6.1	558.23	557.00	-4.1	2,132	-0.19%
2024/01/17	24.4	569.00	9.5	563.58	559.00	14.9	2,125	0.70%
2024/01/16	4.1	566.23	2	568.50	564.00	2.1	2,054	0.10%
2024/01/15	3	574.00	0.1	564.00	576.00	2.9	2,039	0.14%
2024/01/12	4	559.00	1	560.00	560.00	3	2,035	0.15%
2024/01/11	13.1	555.46	0	555.00	554.00	13.1	2,046	0.64%
2024/01/10	0.3	557.97	1	557.02	555.00	-0.7	2,064	-0.03%
2024/01/09	1.6	568.01	1	566.00	565.00	0.6	2,090	0.03%
2024/01/08	0.1	579.50	0	572.00	572.00	0.1	2,080	0.01%
2024/01/05	0.3	575.08	6	576.67	572.00	-5.7	2,086	-0.27%
2024/01/04	4.2	577.88	0.2	588.00	577.00	4	2,125	0.19%
2024/01/03	7	579.14	0.1	582.00	578.00	6.9	2,127	0.33%
2024/01/02	4.5	589.42	3	588.33	587.00	1.5	2,110	0.07%
2023/12/29	4	594.00	2	596.50	597.00	2	2,097	0.10%
2023/12/28	1	603.83	6.2	598.71	597.00	-5.2	2,110	-0.25%
2023/12/27	0.2	600.05	1.1	601.14	601.00	-0.8	2,114	-0.04%
2023/12/26	1	594.00	3	597.00	600.00	-2	2,124	-0.09%
2023/12/25	0	593.50	2	594.49	594.00	-2	2,137	-0.09%
2023/12/22	1.1	592.43	3	595.99	596.00	-1.9	2,130	-0.09%
2023/12/21	0.4	607.00	0.1	608.07	607.00	0.4	2,113	0.02%
2023/12/20	2	616.49	1.4	614.17	614.00	0.6	2,114	0.03%
2023/12/19	0.1	614.81	0.2	614.00	616.00	-0.1	2,106	-0.01%
2023/12/18	5.2	618.61	16.1	617.02	620.00	-10.9	2,095	-0.52%
2023/12/15	2.1	629.99	3.5	631.19	633.00	-1.5	2,091	-0.07%
2023/12/14	24.1	630.18	21	627.32	634.00	3.2	2,058	0.15%
2023/12/13	1.3	601.20	0	611.79	605.00	1.3	1,990	0.06%
2023/12/12	4	618.75	9.4	620.43	619.00	-5.4	1,991	-0.27%
2023/12/11	11.3	612.64	41.4	612.22	614.00	-30.1	1,943	-1.55%
2023/12/08	4.3	601.47	5.2	599.64	601.00	-0.9	1,894	-0.05%
2023/12/07	0	592.96	5	594.60	595.00	-5	1,905	-0.26%
2023/12/06	6	598.83	11.6	597.26	595.00	-5.6	1,901	-0.29%
2023/12/05	2	601.50	6.3	598.79	600.00	-4.3	1,877	-0.23%
2023/12/04	63	599.02	4.1	599.22	599.00	58.9	1,861	3.16%
2023/12/01	14.2	599.70	1.2	599.86	597.00	13	1,862	0.70%
2023/11/30	0.1	598.00	6	600.80	601.00	-5.9	1,869	-0.32%
2023/11/29	3.2	593.38	11.5	595.41	599.00	-8.3	1,847	-0.45%
2023/11/28	7.3	587.43	17.7	588.89	594.00	-10.3	1,921	-0.54%
2023/11/27	0.1	570.82	0.7	570.22	571.00	-0.6	1,861	-0.03%
2023/11/24	45	570.07	35.7	574.09	575.00	9.3	1,859	0.50%
2023/11/23	1.1	548.88	0.8	545.00	545.00	0.3	1,763	0.02%
2023/11/22	0.1	550.00	2.2	549.55	550.00	-2.2	1,777	-0.12%
2023/11/21	12	549.67	1.8	549.11	550.00	10.2	1,781	0.57%
2023/11/20	2	543.00	0.8	543.00	543.00	1.2	1,779	0.07%
2023/11/17	1	546.98	1.6	544.06	547.00	-0.6	1,777	-0.03%
2023/11/16	3	542.00	1	546.00	545.00	2	1,780	0.11%
2023/11/15	0	547.98	1.2	553.85	548.00	-1.1	1,768	-0.06%
2023/11/14	1.1	559.20	0.1	551.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	3	555.60	557.00	-3	1,781	-0.17%
2023/11/10	0	541.00	1.8	541.23	545.00	-1.8	1,771	-0.10%
2023/11/09	0	544.33	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0.1	552.58	0.4	550.00	549.00	-0.2	1,796	-0.01%
2023/11/07	0.1	551.00	15.7	556.16	557.00	-15.6	1,799	-0.87%
2023/11/06	0	548.94	1.1	552.90	551.00	-1	1,789	-0.06%
2023/11/03	1	548.95	2	546.00	549.00	-1	1,785	-0.06%
2023/11/02	10	547.40	25.2	545.46	547.00	-15.2	1,778	-0.85%
2023/11/01	19	541.84	10.8	545.73	538.00	8.2	1,760	0.47%
2023/10/31	3	530.98	1	524.00	526.00	2	1,721	0.12%
2023/10/30	2	535.00	2.5	539.18	539.00	-0.5	1,730	-0.03%
2023/10/27	3	527.00	11.1	532.36	534.00	-8.1	1,733	-0.47%
2023/10/26	0	508.64	1	511.00	510.00	-1	1,725	-0.06%
2023/10/25	0	523.33	0.5	523.19	521.00	-0.5	1,743	-0.03%
2023/10/24	0	524.36	0.2	526.00	525.00	-0.2	1,751	-0.01%
2023/10/23	1	526.00	0	0.00	530.00	1	1,790	0.06%
2023/10/20	1.4	531.68	1.2	532.52	530.00	0.3	1,796	0.01%
2023/10/19	0	545.00	0.1	543.86	549.00	-0.1	1,820	0.00%
2023/10/18	0.2	552.00	4.2	553.09	550.00	-4	1,839	-0.22%
2023/10/17	2	550.96	10.1	549.40	547.00	-8.1	1,808	-0.45%
2023/10/16	0.4	535.00	2	536.02	536.00	-1.6	1,782	-0.09%
2023/10/13	10.5	541.52	0.3	540.00	542.00	10.2	1,824	0.56%
2023/10/12	7.3	540.45	12.4	538.21	543.00	-5.1	1,840	-0.28%
2023/10/11	2.3	526.13	26	528.35	527.00	-23.7	1,801	-1.32%
2023/10/06	7.1	527.96	2.1	529.79	525.00	5	1,822	0.27%
2023/10/05	0.3	523.00	15.2	526.02	530.00	-14.9	1,819	-0.82%
2023/10/04	0.5	515.83	0.1	517.00	521.00	0.4	1,828	0.02%
2023/10/03	0.6	523.91	1	521.00	520.00	-0.4	1,822	-0.02%
2023/10/02	2.1	532.93	1	531.99	533.00	1.1	1,829	0.06%
2023/09/28	1	527.00	7	525.85	525.00	-6	1,831	-0.33%
2023/09/27	1.1	519.82	3.2	521.93	523.00	-2.1	1,852	-0.11%
2023/09/26	0	0.00	58	520.93	521.00	-58	1,874	-3.09%
2023/09/25	6	522.50	12.2	523.32	521.00	-6.2	1,881	-0.33%
2023/09/22	0	0.00	4.6	519.80	521.00	-4.6	1,870	-0.24%
2023/09/21	0	0.00	11.3	517.15	518.00	-11.3	1,882	-0.60%
2023/09/20	0	0.00	6.3	519.71	520.00	-6.3	1,877	-0.34%
2023/09/19	2.1	521.02	0	517.00	520.00	2	1,880	0.11%
2023/09/18	34.1	525.00	14.4	525.30	525.00	19.8	1,903	1.04%
2023/09/15	0	0.00	24	518.45	522.00	-24	1,898	-1.26%
2023/09/14	0.2	507.00	1.4	507.71	512.00	-1.2	1,870	-0.06%
2023/09/13	8	506.75	5.1	506.18	506.00	2.9	1,881	0.15%
2023/09/12	28.1	512.53	6.9	511.32	514.00	21.2	1,892	1.12%
2023/09/11	31.3	500.04	5	504.21	500.00	26.2	1,896	1.38%
2023/09/08	1	502.94	3.8	502.66	502.00	-2.8	1,918	-0.15%
2023/09/07	0	0.00	1	503.00	502.00	-1	1,945	-0.05%
2023/09/06	0.1	500.50	1.1	502.99	505.00	-1	1,973	-0.05%
2023/09/05	1.1	507.73	3	505.67	508.00	-1.9	1,979	-0.10%
2023/09/04	1	497.51	4.2	503.84	497.50	-3.2	1,991	-0.16%
2023/09/01	31.1	502.92	77.5	503.53	499.50	-46.5	1,977	-2.35%
2023/08/31	0	484.75	3.5	486.34	485.00	-3.5	1,904	-0.18%
2023/08/30	0	0.00	2.3	484.35	482.50	-2.3	1,928	-0.12%
2023/08/29	1	477.50	1	479.92	479.00	0	1,976	0.00%
2023/08/28	2	477.50	0.3	474.67	478.00	1.7	2,013	0.08%
2023/08/25	10	468.50	11	469.86	470.00	-1	2,122	-0.05%
2023/08/24	1	472.00	3.3	471.34	471.50	-2.3	2,210	-0.11%
2023/08/23	3	470.67	1.1	469.91	470.50	1.9	2,265	0.08%
2023/08/22	1.1	465.00	8.1	465.62	466.00	-7	2,359	-0.30%
2023/08/21	0	456.50	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0.1	457.00	1.3	456.24	461.50	-1.3	2,467	-0.05%
2023/08/17	2	442.00	0	444.00	457.00	2	2,495	0.08%
2023/08/16	2.4	450.19	2.8	447.85	448.50	-0.4	2,520	-0.02%
2023/08/15	1.2	454.15	0.1	459.50	453.00	1.1	2,548	0.04%
2023/08/14	0.4	459.32	8	461.00	457.00	-7.6	2,577	-0.29%
2023/08/11	0	0.00	0	470.00	470.00	0	2,588	0.00%
2023/08/10	0	465.19	0.4	465.28	467.00	-0.4	2,590	-0.01%
2023/08/09	1	469.00	1	463.50	465.50	0	2,594	0.00%
2023/08/08	0.5	464.96	1	464.50	463.50	-0.5	2,598	-0.02%
2023/08/07	0	465.00	0.4	465.88	468.00	-0.4	2,609	-0.02%
2023/08/04	1.3	460.69	2	462.50	464.00	-0.7	2,621	-0.03%
2023/08/02	2.3	463.41	14.4	461.15	463.00	-12.2	2,653	-0.46%
2023/08/01	1.3	461.71	3	461.33	461.50	-1.7	2,637	-0.06%
2023/07/31	10.1	462.28	1.1	461.27	459.50	9	2,652	0.34%
2023/07/28	6	466.75	2.1	468.71	471.50	3.9	2,642	0.15%
2023/07/27	0.2	456.16	1.1	457.73	456.00	-0.9	2,603	-0.03%
2023/07/26	7	450.36	2	449.75	449.50	5	2,598	0.19%
2023/07/25	0.2	461.47	3	461.83	461.50	-2.8	2,565	-0.11%
2023/07/24	9.8	462.43	1	460.06	457.50	8.7	2,572	0.34%
2023/07/21	3.6	474.08	1.2	473.89	473.50	2.4	2,539	0.09%
2023/07/20	1	487.00	2	488.00	485.00	-1	2,540	-0.04%
2023/07/19	3.2	487.31	10	489.55	486.00	-6.8	2,551	-0.26%
2023/07/18	17.5	492.42	28.2	492.95	489.00	-10.7	2,621	-0.41%
2023/07/17	7.1	500.70	21.5	501.12	503.00	-14.4	2,606	-0.55%
2023/07/14	2	493.75	0	0.00	495.50	2	2,601	0.08%
2023/07/13	2.2	497.54	7	494.21	491.00	-4.8	2,614	-0.18%
2023/07/12	10	496.35	3	496.00	497.00	7	2,614	0.27%
2023/07/11	4	494.50	4.8	495.36	496.50	-0.8	2,667	-0.03%
2023/07/10	0.4	487.94	5.1	488.54	485.00	-4.7	2,705	-0.18%
2023/07/07	15.1	493.76	10.2	493.86	491.50	4.9	2,763	0.18%
2023/07/06	2	489.75	0	0.00	489.00	2	2,755	0.07%
2023/07/05	9.1	494.58	6	489.67	487.50	3.1	2,786	0.11%
2023/07/04	6.1	498.07	0	498.38	497.50	6.1	2,763	0.22%
2023/07/03	1.1	499.95	1	499.49	499.50	0	2,747	0.00%
2023/06/30	5.1	491.50	0.2	492.00	491.50	4.9	2,748	0.18%
2023/06/29	0	0.00	8.1	494.75	495.00	-8.1	2,752	-0.29%
2023/06/28	0	490.50	0.1	489.62	488.00	-0.1	2,753	0.00%
2023/06/27	0.1	488.82	0.1	488.00	487.00	0.1	2,787	0.00%
2023/06/26	9	487.01	0.3	488.61	486.00	8.8	2,801	0.31%
2023/06/21	10.1	491.36	39	492.87	491.00	-28.9	2,822	-1.02%
2023/06/20	1.2	496.65	0.2	500.00	496.00	1	2,833	0.04%
2023/06/19	0.3	499.18	3.8	500.64	498.00	-3.5	2,844	-0.12%
2023/06/16	4	506.75	9.1	506.77	506.00	-5.1	2,851	-0.18%
2023/06/15	37.1	509.71	9.1	507.66	510.00	28	2,843	0.99%
2023/06/14	10.2	500.97	3.6	500.50	499.50	6.6	2,833	0.23%
2023/06/13	9.2	495.21	4	495.63	495.00	5.2	2,851	0.18%
2023/06/12	4.1	489.75	2.2	489.18	488.00	1.9	2,910	0.07%
2023/06/09	3.4	493.60	1	492.54	492.50	2.3	2,944	0.08%
2023/06/08	4.3	494.49	1.1	498.88	494.00	3.3	2,967	0.11%
2023/06/07	2.2	503.63	3.1	504.68	504.00	-0.9	3,005	-0.03%
2023/06/06	16.9	504.59	1.3	510.57	502.00	15.6	3,017	0.52%
2023/06/05	2.5	516.65	15.3	515.51	519.00	-12.8	2,987	-0.43%
2023/06/02	6.1	506.32	2.2	506.60	506.00	3.8	2,963	0.13%
2023/06/01	18	500.25	2	500.00	500.00	16	2,944	0.54%
2023/05/31	1	502.00	3.6	501.57	508.00	-2.6	2,953	-0.09%
2023/05/30	3.4	495.17	18	495.47	496.00	-14.6	2,868	-0.51%
2023/05/29	13	505.38	4.2	505.15	508.00	8.8	2,835	0.31%
2023/05/26	12.2	500.89	1,306	500.36	502.00	-1,293.8	2,797	-46.25%	大賣/鉅額交易
2023/05/25	6.1	495.40	3.5	500.19	507.00	2.6	2,742	0.09%
2023/05/24	18.2	487.79	2	490.24	492.50	16.1	2,711	0.59%
2023/05/23	3	494.67	3	493.83	493.50	0	2,689	0.00%
2023/05/22	5	490.90	34	488.56	493.00	-29	2,684	-1.08%
2023/05/19	0.1	498.50	1	499.00	495.50	-0.9	2,674	-0.03%
2023/05/18	3.1	499.05	5.1	499.95	500.00	-2	2,777	-0.07%
2023/05/17	1	490.53	0	494.00	488.50	1	2,793	0.04%
2023/05/16	0	0.00	1.5	494.10	491.00	-1.5	2,854	-0.05%
2023/05/15	8.5	488.64	1	488.50	488.00	7.5	2,865	0.26%
2023/05/12	46.1	491.93	0.1	498.05	496.00	46	2,884	1.59%
2023/05/11	46.1	491.93	0.1	498.05	490.00	46	2,961	1.55%
2023/05/10	0	495.38	0	0.00	494.50	0	2,965	0.00%
2023/05/09	2	496.97	3.1	497.55	500.00	-1.1	2,957	-0.04%
2023/05/08	6.2	505.85	0	506.00	504.00	6.1	2,943	0.21%
2023/05/05	3.1	506.51	11	505.72	506.00	-7.9	2,957	-0.27%
2023/05/04	14	492.22	1.4	492.42	493.50	12.6	2,967	0.42%
2023/05/03	1	497.99	0.1	498.82	498.00	0.9	2,986	0.03%
2023/05/02	0.1	501.00	2	504.00	502.00	-1.9	3,036	-0.06%
2023/04/28	0.1	497.50	0	499.00	496.00	0.1	3,122	0.00%
2023/04/27	21	493.57	0	0.00	492.00	21	3,153	0.67%
2023/04/26	1.1	491.04	2.2	493.21	495.00	-1.2	3,150	-0.04%
2023/04/25	8.8	497.58	2.6	488.45	490.50	6.2	3,155	0.20%
2023/04/24	0.2	502.72	13	505.46	507.00	-12.8	3,135	-0.41%
2023/04/21	9	507.87	5	496.81	495.50	4	3,149	0.13%
2023/04/20	1.5	525.97	1.1	531.00	518.00	0.5	3,144	0.01%
2023/04/19	7	535.86	2	536.00	535.00	5	3,233	0.15%
2023/04/18	12.1	542.10	10.3	547.97	538.00	1.8	3,290	0.05%
2023/04/17	3.2	542.82	4	543.75	542.00	-0.9	3,321	-0.03%
2023/04/14	8.1	552.90	16.1	552.86	553.00	-8	3,301	-0.24%
2023/04/13	3.1	543.35	8.1	545.98	542.00	-5	3,262	-0.15%
2023/04/12	12	540.75	8.1	543.45	542.00	3.9	3,214	0.12%
2023/04/11	9.1	528.00	4	527.00	527.00	5	3,148	0.16%
2023/04/10	33.1	532.70	9.2	531.66	530.00	23.8	3,136	0.76%
2023/04/07	7	517.00	0.2	519.49	516.00	6.9	3,105	0.22%
2023/04/06	6.2	519.81	0.2	522.00	520.00	6.1	3,098	0.20%
2023/03/31	0.1	530.96	10.9	531.38	529.00	-10.8	3,095	-0.35%
2023/03/30	4.1	520.94	3.8	519.02	520.00	0.4	3,086	0.01%
2023/03/29	12.1	520.58	3.2	523.02	520.00	8.8	3,103	0.28%
2023/03/28	1	531.99	7.2	531.23	531.00	-6.2	3,146	-0.20%
2023/03/27	24	529.37	4.4	528.48	533.00	19.6	3,138	0.63%
2023/03/24	11.2	521.89	4.3	525.76	527.00	6.9	3,153	0.22%
2023/03/23	2.1	515.51	2.1	513.54	517.00	0	3,147	0.00%
2023/03/22	16.1	506.06	1	505.02	505.00	15.1	3,139	0.48%
2023/03/21	3.5	505.29	57.1	506.29	505.00	-53.6	3,160	-1.69%
2023/03/20	0.3	499.05	1	502.00	500.00	-0.7	3,157	-0.02%
2023/03/17	2.2	490.89	3	493.67	496.00	-0.8	3,177	-0.02%
2023/03/16	9.7	485.36	5.4	485.49	486.50	4.3	3,182	0.13%
2023/03/15	13	500.69	3.6	495.62	492.00	9.4	3,179	0.30%
2023/03/14	4.3	506.86	0	507.00	505.00	4.3	3,132	0.14%
2023/03/13	4.2	513.59	3.3	511.97	519.00	0.9	3,134	0.03%
2023/03/10	5.9	522.99	134.1	520.10	518.00	-128.2	3,165	-4.05%	大賣/鉅額交易
2023/03/09	8.2	544.17	2	542.50	541.00	6.2	3,173	0.19%
2023/03/08	3	551.00	2	552.00	550.00	1	3,208	0.03%
2023/03/07	2.2	559.47	1.4	558.93	559.00	0.8	3,204	0.02%
2023/03/06	123.3	551.91	4	550.68	557.00	119.3	3,199	3.73%	大買/鉅額交易
2023/03/03	22	540.50	41	540.98	539.00	-19	3,168	-0.60%
2023/03/02	1.1	531.20	2	531.00	531.00	-0.9	3,150	-0.03%
2023/03/01	4.1	532.05	79	532.81	538.00	-74.9	3,141	-2.38%
2023/02/24	12.1	540.58	5.4	540.63	538.00	6.7	3,104	0.22%
2023/02/23	3	539.68	0	540.29	543.00	3	3,113	0.10%
2023/02/22	6.4	546.60	94.1	541.45	541.00	-87.7	3,120	-2.81%
2023/02/21	8.2	559.06	2	561.43	560.00	6.2	3,121	0.20%
2023/02/20	1.1	562.99	1.2	561.00	561.00	0	3,188	0.00%
2023/02/17	7.6	571.48	6	570.03	569.00	1.6	3,234	0.05%
2023/02/16	80.4	572.84	46.9	572.27	575.00	33.5	3,252	1.03%
2023/02/15	4.3	539.37	20.5	543.23	545.00	-16.2	3,223	-0.50%
2023/02/14	9.2	532.05	12.5	535.36	540.00	-3.3	3,220	-0.10%
2023/02/13	4.1	509.30	2	515.00	516.00	2.1	3,261	0.06%
2023/02/10	1.7	515.08	6.2	512.93	516.00	-4.5	3,293	-0.14%
2023/02/09	8.2	512.05	11.2	513.36	511.00	-3	3,308	-0.09%
2023/02/08	1	535.00	1	532.04	531.00	0	3,286	0.00%
2023/02/06	0	533.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	1.4	539.53	11	543.39	540.00	-9.6	3,427	-0.28%
2023/02/02	0.2	535.22	1	538.16	541.00	-0.7	3,458	-0.02%
2023/02/01	3	535.01	5.1	540.20	540.00	-2	3,470	-0.06%
2023/01/31	4	539.99	20.8	539.32	540.00	-16.7	3,468	-0.48%
2023/01/30	4.1	532.69	9.4	530.34	532.00	-5.4	3,436	-0.16%
2023/01/17	2	516.50	13.1	519.28	519.00	-11.1	3,372	-0.33%
2023/01/16	2	512.03	0	0.00	513.00	2	3,347	0.06%
2023/01/13	2	514.97	2.9	519.77	514.00	-0.9	3,380	-0.03%
2023/01/12	4.1	520.00	7.4	521.71	520.00	-3.3	3,399	-0.10%
2023/01/11	2.7	528.28	2	529.00	528.00	0.7	3,430	0.02%
2023/01/10	4	532.25	22.1	530.63	535.00	-18	3,429	-0.53%
2023/01/09	3	515.01	120.2	518.34	525.00	-117.2	3,404	-3.44%	大賣/鉅額交易
2023/01/06	5	496.19	42.8	496.98	496.00	-37.8	3,316	-1.14%
2023/01/05	29.3	483.22	13.4	480.15	485.50	15.9	3,296	0.48%
2023/01/04	1	464.99	16	464.69	465.00	-15	3,310	-0.45%
2023/01/03	1	450.96	8.1	457.21	465.50	-7.1	3,399	-0.21%
2022/12/30	1	457.41	0	0.00	451.00	1	3,420	0.03%
2022/12/29	3.5	453.21	2.1	452.65	455.50	1.4	3,424	0.04%
2022/12/28	2	458.00	1	458.00	458.00	1	3,456	0.03%
2022/12/27	30.2	470.16	3	470.67	464.50	27.2	3,470	0.78%
2022/12/26	2	463.25	2	465.00	462.50	0	3,473	0.00%
2022/12/23	4.2	458.04	0.1	459.50	460.00	4.1	3,489	0.12%
2022/12/22	0	0.00	1	467.99	466.50	-1	3,506	-0.03%
2022/12/21	2.2	457.91	15.1	455.04	454.50	-13	3,514	-0.37%
2022/12/20	1.8	461.89	3.3	458.54	455.50	-1.6	3,547	-0.04%
2022/12/19	20.3	474.81	4	472.00	472.00	16.3	3,539	0.46%
2022/12/16	45	483.83	21	485.71	480.50	24	3,536	0.68%
2022/12/15	8	494.06	36.1	492.46	495.00	-28.1	3,506	-0.80%
2022/12/14	0.2	474.00	9.1	480.54	486.00	-8.9	3,532	-0.25%
2022/12/13	6	473.68	2	475.25	474.00	4	3,606	0.11%
2022/12/12	2.2	476.58	2.3	479.61	485.50	-0.1	3,583	0.00%
2022/12/09	5.1	485.85	11	488.82	479.00	-5.9	3,600	-0.17%
2022/12/08	5.4	481.37	2.2	478.71	478.50	3.1	3,599	0.09%
2022/12/07	21.2	484.25	5.1	485.14	484.50	16	3,592	0.45%
2022/12/06	37.1	495.29	23.1	498.09	491.00	14	3,580	0.39%
2022/12/05	18	498.92	45.3	503.79	502.00	-27.3	3,582	-0.76%
2022/12/02	27.3	486.54	56.6	486.56	489.50	-29.3	3,542	-0.83%
2022/12/01	52.2	477.85	26.1	476.99	473.00	26.1	3,544	0.74%
2022/11/30	19.1	458.81	8.2	455.25	463.00	10.9	3,479	0.31%
2022/11/29	4	439.62	3	438.50	438.00	1	3,419	0.03%
2022/11/28	0.2	438.35	1	437.54	437.50	-0.9	3,412	-0.03%
2022/11/25	0.3	446.46	5.4	448.98	445.00	-5.2	3,397	-0.15%
2022/11/24	3.1	450.47	1.2	448.38	452.00	1.9	3,392	0.06%
2022/11/23	2.7	456.47	2.1	450.90	449.00	0.5	3,382	0.02%
2022/11/22	1.1	457.85	1.7	455.09	458.00	-0.6	3,373	-0.02%
2022/11/21	2.3	455.83	8	457.52	454.00	-5.7	3,392	-0.17%
2022/11/18	7.4	457.83	3.2	453.34	453.50	4.2	3,373	0.13%
2022/11/17	0.2	463.00	1.5	461.80	466.00	-1.3	3,349	-0.04%
2022/11/16	3.3	457.48	4.3	455.69	461.00	-1	3,355	-0.03%
2022/11/15	4.2	448.55	16.4	451.64	455.00	-12.3	3,294	-0.37%
2022/11/14	7.1	440.14	6	440.66	439.50	1.1	3,241	0.03%
2022/11/11	9.2	445.28	12.8	445.65	445.50	-3.5	3,187	-0.11%
2022/11/10	6.7	422.27	1.7	420.35	421.50	5	3,081	0.16%
2022/11/09	19	415.94	25.5	417.07	424.00	-6.5	3,065	-0.21%
2022/11/08	50.1	394.93	14.1	394.88	393.50	36.1	3,012	1.20%
2022/11/07	5.2	386.43	3.1	383.04	382.00	2.1	2,984	0.07%
2022/11/04	30.3	389.49	4.9	386.92	389.50	25.3	2,986	0.85%
2022/11/03	6.4	387.18	7.5	384.86	389.50	-1	2,937	-0.04%
2022/11/02	4.1	377.25	3.9	380.77	381.50	0.2	2,891	0.01%
2022/11/01	5	364.13	11.4	370.22	379.00	-6.4	2,863	-0.22%
2022/10/31	22.2	357.04	21.9	347.57	367.00	0.3	2,807	0.01%
2022/10/19	21.4	271.69	0	270.00	268.00	21.4	2,763	0.77%
2022/10/18	2.1	279.01	22.4	282.18	278.50	-20.3	2,727	-0.74%
2022/10/17	4.3	272.22	7.2	276.80	278.50	-2.9	2,718	-0.11%
2022/10/14	30.1	277.62	14.4	278.48	277.50	15.6	2,742	0.57%
2022/10/13	9.3	267.75	4	264.00	264.00	5.3	2,756	0.19%
2022/10/12	70.3	270.88	4.1	271.35	270.50	66.2	2,754	2.40%
2022/10/11	2.3	277.56	4.7	274.45	272.50	-2.4	2,742	-0.09%
2022/10/07	11.4	287.82	5.2	290.01	287.00	6.2	2,735	0.23%
2022/10/06	1.1	293.57	0	0.00	294.50	1.1	2,719	0.04%
2022/10/05	8.1	295.87	12.5	296.45	297.50	-4.4	2,752	-0.16%
2022/10/04	3.1	286.65	1	288.00	287.50	2.1	2,772	0.08%
2022/10/03	4.4	276.48	17	277.59	281.00	-12.6	2,786	-0.45%
2022/09/30	67.2	265.51	12	265.13	269.00	55.2	2,830	1.95%
2022/09/29	64.4	277.32	30	277.45	271.00	34.4	2,818	1.22%
2022/09/28	12.5	287.94	7.6	286.61	285.00	4.9	2,767	0.18%
2022/09/27	1.1	299.99	4.2	299.93	300.00	-3.1	2,795	-0.11%
2022/09/26	6.5	303.58	5.2	300.37	297.00	1.3	2,853	0.05%
2022/09/23	19	316.92	54	318.31	315.50	-35	2,928	-1.19%
2022/09/22	145	323.18	7.1	322.99	322.50	137.9	2,962	4.66%	大買/鉅額交易
2022/09/21	2.8	328.21	2	329.50	327.50	0.8	2,977	0.03%
2022/09/20	1	335.50	1	330.00	333.50	0	2,976	0.00%
2022/09/19	2.1	338.00	12.1	335.19	335.50	-10.1	2,983	-0.34%
2022/09/16	5.2	333.04	1	335.47	332.00	4.1	2,991	0.14%
2022/09/15	39.2	336.77	9.3	335.57	338.00	29.9	2,977	1.00%
2022/09/14	6.2	323.60	1.1	321.62	325.00	5.2	2,956	0.17%
2022/09/13	1	335.00	12.1	334.16	333.00	-11.1	2,951	-0.38%
2022/09/12	12.3	332.99	16.4	338.90	333.00	-4.1	2,987	-0.14%
2022/09/08	123	336.17	57.4	334.87	335.00	65.6	2,968	2.21%	大買/
2022/09/07	2.5	316.50	3	318.00	316.00	-0.5	2,901	-0.02%
2022/09/06	2.2	312.64	1.1	314.54	316.00	1.1	2,909	0.04%
2022/09/05	2.4	310.12	0	0.00	308.50	2.4	2,920	0.08%
2022/09/02	7.1	317.10	10	313.25	312.50	-2.9	2,913	-0.10%
2022/09/01	18	318.42	7	318.79	317.00	11	2,885	0.38%
2022/08/31	9.1	325.06	11.1	325.18	328.50	-1.9	2,863	-0.07%
2022/08/30	2.1	316.55	0	0.00	317.50	2.1	2,851	0.07%
2022/08/29	9.3	314.07	9	314.22	317.50	0.3	2,832	0.01%
2022/08/26	1.1	330.52	2	333.00	332.00	-1	2,781	-0.03%
2022/08/25	0.1	326.00	0	0.00	326.00	0.1	2,770	0.00%
2022/08/24	64.1	323.46	0.1	322.56	324.00	64	2,780	2.30%
2022/08/23	2	323.25	3	323.50	324.00	-1	2,838	-0.04%
2022/08/22	0	328.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	331.50	1	330.53	332.00	-1	2,847	-0.04%
2022/08/18	4	325.25	0.4	325.97	327.50	3.6	2,833	0.13%
2022/08/17	4.1	328.97	2	327.50	329.00	2.1	2,822	0.07%
2022/08/16	1.4	334.79	6	334.08	332.50	-4.6	2,801	-0.16%
2022/08/15	1.2	334.36	1	334.46	334.50	0.2	2,800	0.01%
2022/08/12	3.3	323.95	9.1	327.91	330.00	-5.7	2,799	-0.21%
2022/08/11	1	326.49	1.1	326.36	326.50	-0.1	2,769	0.00%
2022/08/10	7.1	319.58	0	0.00	319.00	7.1	2,773	0.26%
2022/08/09	0	324.50	1	325.00	325.00	-1	2,791	-0.04%
2022/08/08	1	325.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	3.1	321.86	0	324.00	323.00	3.1	2,818	0.11%
2022/08/04	8.1	318.74	1.1	324.07	317.00	7.1	2,824	0.25%
2022/08/03	15.1	324.97	4	325.14	326.50	11.1	2,773	0.40%
2022/08/02	18.1	330.22	3	326.67	325.50	15.1	2,804	0.54%
2022/08/01	58	340.97	0	338.50	341.00	58	2,776	2.09%
2022/07/29	14.2	341.89	1	343.00	342.00	13.2	2,789	0.47%
2022/07/28	3.1	343.29	17	340.74	340.50	-13.9	2,792	-0.50%
2022/07/27	31	340.76	1	336.07	342.50	30	2,786	1.08%
2022/07/26	1	334.04	1.1	335.56	336.50	-0.1	2,779	0.00%
2022/07/25	1	330.00	3.1	333.89	337.00	-2.1	2,806	-0.08%
2022/07/22	14.3	333.14	28.1	332.81	333.50	-13.8	2,810	-0.49%
2022/07/21	28.3	333.63	25.7	334.08	336.50	2.6	2,826	0.09%
2022/07/20	8.1	325.58	2	322.56	322.50	6.1	2,791	0.22%
2022/07/19	1	326.00	7	323.79	326.00	-6	2,770	-0.22%
2022/07/18	16	320.35	16	319.97	326.50	0	2,759	0.00%
2022/07/15	22.3	319.28	5	320.10	318.50	17.3	2,725	0.63%
2022/07/14	22.3	317.63	12.2	318.16	320.00	10.1	2,711	0.37%
2022/07/13	12.5	318.06	57.1	319.81	318.00	-44.7	2,698	-1.65%
2022/07/12	39	311.46	7.2	311.17	309.00	31.8	2,648	1.20%
2022/07/11	4.9	302.89	14	303.79	304.00	-9.1	2,589	-0.35%
2022/07/08	15.4	310.65	14.2	310.52	308.50	1.2	2,561	0.05%
2022/07/07	2.3	287.28	3.3	284.23	291.00	-1	2,477	-0.04%
2022/07/06	5	282.40	6.2	284.93	280.00	-1.2	2,465	-0.05%
2022/07/05	5	281.09	14	285.55	284.50	-9	2,455	-0.37%
2022/07/04	9.1	278.52	5.8	281.39	278.00	3.4	2,403	0.14%
2022/07/01	36.2	294.64	6.3	292.70	282.00	29.9	2,373	1.26%
2022/06/30	1.3	311.36	23.7	309.25	308.00	-22.4	2,292	-0.98%
2022/06/29	2.1	325.77	2.2	326.23	325.00	-0.1	2,259	-0.01%
2022/06/28	7.4	332.86	0.1	330.83	332.00	7.3	2,242	0.33%
2022/06/27	3.1	340.42	8.2	339.87	341.50	-5.1	2,254	-0.23%
2022/06/24	11	328.96	8.1	328.69	328.00	3	2,231	0.13%
2022/06/23	19.2	330.83	2	332.38	331.50	17.2	2,215	0.77%
2022/06/22	33.5	337.53	2	338.51	335.50	31.5	2,187	1.44%
2022/06/21	13	352.61	4.4	348.38	353.00	8.6	2,166	0.40%
2022/06/20	12.2	344.68	23.3	347.20	342.00	-11	2,165	-0.51%
2022/06/17	12.4	355.48	13.3	357.13	354.00	-0.9	2,161	-0.04%
2022/06/16	9.2	372.27	1.3	383.66	368.00	7.8	2,151	0.36%
2022/06/15	3.1	381.26	2.2	384.24	383.50	0.9	2,264	0.04%
2022/06/14	13.6	377.00	0.1	377.45	377.00	13.5	2,317	0.58%
2022/06/13	9.3	384.70	1.3	384.93	384.00	8.1	2,303	0.35%
2022/06/10	7	400.00	0	0.00	400.00	7	2,301	0.30%
2022/06/09	2	403.75	3	403.83	405.00	-1	2,318	-0.04%
2022/06/08	8.1	404.78	5.1	405.77	403.00	3.1	2,314	0.13%
2022/06/07	1	409.00	1.1	407.14	407.00	-0.1	2,320	0.00%
2022/06/06	0	0.00	1	407.00	410.50	-1	2,346	-0.04%
2022/06/02	0.1	405.50	3.2	406.14	407.00	-3.1	2,374	-0.13%
2022/06/01	1	405.00	0.1	404.65	405.00	0.9	2,432	0.04%
2022/05/31	6.1	398.20	7.1	398.81	405.00	-1.1	2,444	-0.04%
2022/05/30	0.5	398.50	7.1	398.72	399.50	-6.6	2,397	-0.27%
2022/05/27	11	392.05	4.2	392.23	393.00	6.8	2,401	0.28%
2022/05/26	1.1	384.73	2.3	387.78	385.50	-1.2	2,443	-0.05%
2022/05/25	3	383.22	0.4	386.92	387.50	2.6	2,482	0.10%
2022/05/24	4.2	385.97	0.4	385.62	382.00	3.8	2,548	0.15%
2022/05/23	4.2	391.29	0.1	392.45	390.00	4.1	2,586	0.16%
2022/05/20	0.3	397.83	1.1	395.33	395.00	-0.8	2,622	-0.03%
2022/05/19	7	391.93	3	394.67	398.00	4	2,634	0.15%
2022/05/18	1.1	405.95	4	403.02	401.00	-2.9	2,643	-0.11%
2022/05/17	4	393.24	59.1	396.39	397.00	-55.1	2,639	-2.09%
2022/05/16	2.2	384.31	3.1	387.65	381.50	-0.9	2,623	-0.04%
2022/05/13	74.1	383.24	2.1	383.47	383.00	71.9	2,612	2.75%
2022/05/12	25.6	385.14	3.2	384.52	378.00	22.4	2,629	0.85%
2022/05/11	28.3	390.26	11	392.00	392.00	17.3	2,631	0.66%
2022/05/10	4.1	389.78	42.2	392.94	392.50	-38.2	2,684	-1.42%
2022/05/09	3.2	399.89	2.6	401.32	398.50	0.7	2,651	0.02%
2022/05/06	30.4	408.49	3	407.50	408.00	27.4	2,664	1.03%
2022/05/05	78	416.37	32.2	416.80	417.00	45.9	2,680	1.71%
2022/05/04	0.1	406.46	21.1	408.33	408.50	-20.9	2,693	-0.78%
2022/05/03	1	403.00	2.1	406.23	406.50	-1.1	2,731	-0.04%
2022/04/29	2.2	401.91	2.2	404.45	404.50	0	2,759	0.00%
2022/04/28	1.2	407.84	1.1	403.95	405.00	0.1	2,788	0.00%
2022/04/27	17.2	404.49	3.3	402.08	407.00	13.8	2,815	0.49%
2022/04/26	2.2	396.15	2.2	396.91	399.00	0	2,847	0.00%
2022/04/25	4.3	394.10	7.4	395.58	393.50	-3.1	2,931	-0.10%
2022/04/22	1.1	407.51	2.3	404.79	405.50	-1.2	2,949	-0.04%
2022/04/21	25	412.36	6	411.33	412.50	19	3,014	0.63%
2022/04/20	35.2	412.43	2.1	414.20	409.50	33.2	3,062	1.08%
2022/04/19	40.2	413.07	8	412.69	413.00	32.2	3,081	1.05%
2022/04/18	107	405.63	3.1	403.80	405.00	103.9	3,145	3.30%	大買/鉅額交易
2022/04/15	1.1	405.35	0.1	404.00	405.00	1	3,190	0.03%
2022/04/14	5.3	403.24	9.1	402.79	406.00	-3.7	3,274	-0.11%
2022/04/13	4.2	400.41	5	397.11	401.00	-0.8	3,356	-0.02%
2022/04/12	8.5	391.97	4.3	390.95	393.00	4.2	3,491	0.12%
2022/04/11	44.2	399.15	2.1	405.29	398.00	42.1	3,799	1.11%
2022/04/08	12	413.58	7.4	413.15	413.00	4.6	3,859	0.12%
2022/04/07	4.9	412.34	0.1	420.00	409.00	4.8	3,871	0.12%
2022/04/06	1.2	422.21	1	423.00	423.50	0.2	3,865	0.01%
2022/04/01	16.2	425.59	2.2	426.07	426.00	14	3,930	0.36%
2022/03/31	5.5	435.35	6.6	440.69	434.00	-1	3,953	-0.03%
2022/03/30	2	440.00	9.2	439.39	440.00	-7.1	3,984	-0.18%
2022/03/29	5.1	429.20	8	429.50	429.50	-2.9	4,017	-0.07%
2022/03/28	2.3	428.10	2	428.20	431.50	0.2	4,080	0.01%
2022/03/25	4.4	432.00	1	433.00	430.50	3.4	4,082	0.08%
2022/03/24	1.1	431.82	2	432.75	433.00	-0.9	4,076	-0.02%
2022/03/23	9.2	433.90	14.1	434.75	433.00	-4.8	4,085	-0.12%
2022/03/22	9.4	426.74	3.1	427.74	432.00	6.3	4,078	0.15%
2022/03/21	6.5	421.29	5.1	418.92	418.50	1.4	4,040	0.03%
2022/03/18	27.1	421.62	27.3	422.60	423.50	-0.2	4,022	-0.01%
2022/03/17	12.1	437.72	9.2	436.18	445.50	2.9	3,898	0.07%
2022/03/16	7.4	417.56	1	419.00	417.50	6.4	3,845	0.17%
2022/03/15	4.3	421.15	0.1	425.50	420.00	4.3	3,842	0.11%
2022/03/14	2.1	435.23	3.5	438.71	436.00	-1.5	3,836	-0.04%
2022/03/11	0	0.00	1.1	432.14	434.00	-1.1	3,873	-0.03%
2022/03/10	2.2	434.10	1.1	435.95	436.00	1.1	3,901	0.03%
2022/03/09	1.2	421.83	4	423.63	423.50	-2.8	3,908	-0.07%
2022/03/08	2.3	416.21	53.3	416.49	414.50	-51	3,907	-1.31%
2022/03/07	21.7	430.89	12.1	428.98	427.00	9.6	3,897	0.25%
2022/03/04	4.3	453.20	6.4	451.32	450.50	-2.2	3,893	-0.06%
2022/03/03	2.8	464.26	7	460.21	459.50	-4.2	3,924	-0.11%
2022/03/02	2.1	459.98	3	460.67	462.50	-1	3,956	-0.02%
2022/03/01	37.2	463.85	34.7	462.36	465.00	2.4	3,973	0.06%
2022/02/25	15.2	448.87	1.7	452.72	451.50	13.5	3,971	0.34%
2022/02/24	15.1	452.96	14.7	451.32	448.00	0.4	3,958	0.01%
2022/02/23	105.6	465.20	26	470.73	463.50	79.6	3,927	2.03%	大買/
2022/02/22	27.2	469.16	72.4	467.57	469.50	-45.2	3,930	-1.15%
2022/02/21	7.3	474.16	4.1	474.44	479.50	3.2	3,963	0.08%
2022/02/18	6.2	463.71	7.2	466.41	473.00	-1	4,013	-0.02%
2022/02/17	15.9	471.93	1.2	473.76	467.50	14.7	4,028	0.36%
2022/02/16	4.2	470.99	9.2	471.47	472.50	-5	4,053	-0.12%
2022/02/15	3.7	467.21	5.4	468.31	464.50	-1.7	4,054	-0.04%
2022/02/14	9.1	467.07	10.1	466.13	464.00	-1	4,050	-0.02%
2022/02/11	19.4	479.88	5.2	480.01	482.00	14.2	4,043	0.35%
2022/02/10	2.1	473.22	13.5	476.38	489.50	-11.4	4,046	-0.28%
2022/02/09	2.3	463.21	1	465.85	466.00	1.3	4,002	0.03%
2022/02/08	9.2	458.51	2	456.75	456.50	7.2	4,004	0.18%
2022/02/07	9.6	455.60	4.1	455.73	454.00	5.5	4,000	0.14%
2022/01/26	49.1	457.50	8.2	455.71	459.00	40.9	4,047	1.01%
2022/01/25	6.5	453.43	2	453.51	451.00	4.5	4,146	0.11%
2022/01/24	10.4	462.88	6.5	462.94	463.00	3.9	4,130	0.10%
2022/01/21	16.7	472.37	22.4	470.66	469.50	-5.8	4,123	-0.14%
2022/01/20	6.3	482.51	8	485.06	481.50	-1.7	4,162	-0.04%
2022/01/19	10.2	491.45	1.1	497.40	487.50	9.1	4,149	0.22%
2022/01/18	19.3	507.44	13.4	511.50	502.00	5.9	4,118	0.14%
2022/01/17	4.1	492.86	4.1	491.43	501.00	0	4,049	0.00%
2022/01/14	68.6	486.12	15.4	487.00	492.00	53.2	4,047	1.31%
2022/01/13	12.8	501.96	10.5	498.80	498.00	2.4	4,035	0.06%
2022/01/12	2.4	506.38	8.1	506.24	510.00	-5.7	4,026	-0.14%
2022/01/11	20.2	507.58	21.1	500.63	501.00	-0.8	4,009	-0.02%
2022/01/10	7.4	515.18	8.1	517.41	519.00	-0.7	3,956	-0.02%
2022/01/07	120	516.27	17.8	517.96	515.00	102.2	3,941	2.59%	大買/鉅額交易
2022/01/06	21.6	521.90	11	524.53	523.00	10.6	3,850	0.28%
2022/01/05	40.4	529.11	23.8	530.94	535.00	16.6	3,789	0.44%
2022/01/04	33.5	523.78	91.6	521.38	533.00	-58.2	3,671	-1.58%
2022/01/03	7.7	489.95	29.3	490.01	491.00	-21.6	3,353	-0.64%
2021/12/30	3.2	477.28	4.1	478.78	479.50	-0.8	3,300	-0.03%
2021/12/29	8.1	473.44	1.3	473.84	474.00	6.8	3,332	0.20%
2021/12/28	10	482.24	4.4	480.11	478.00	5.6	3,367	0.17%
2021/12/27	9.1	480.44	26.7	480.65	481.50	-17.7	3,348	-0.53%
2021/12/24	10.8	478.61	11.6	476.60	473.00	-0.7	3,395	-0.02%
2021/12/23	7.4	472.59	40.2	474.68	476.00	-32.8	3,393	-0.97%
2021/12/22	9.5	465.72	15.5	466.80	469.50	-6	3,393	-0.18%
2021/12/21	0.3	452.53	2.1	453.76	455.00	-1.8	3,368	-0.05%
2021/12/20	3.1	447.84	3	447.67	448.00	0.1	3,366	0.00%
2021/12/17	2.7	449.54	0.2	449.77	447.00	2.5	3,378	0.07%
2021/12/16	2	453.24	9	452.67	451.00	-7	3,379	-0.21%
2021/12/15	2.2	451.11	17	452.29	450.50	-14.8	3,400	-0.43%
2021/12/14	12.4	450.48	2.1	452.94	448.50	10.3	3,425	0.30%
2021/12/13	6.3	456.32	11.2	454.93	456.50	-4.8	3,448	-0.14%
2021/12/10	18.5	448.17	10.2	448.43	447.50	8.4	3,480	0.24%
2021/12/09	4.1	452.55	7.2	453.24	453.50	-3.1	3,497	-0.09%
2021/12/08	2.3	456.05	0.2	460.00	454.50	2.1	3,501	0.06%
2021/12/07	6.2	457.09	5.6	458.97	456.00	0.6	3,505	0.02%
2021/12/06	11.4	467.51	2.2	468.15	465.00	9.2	3,491	0.26%
2021/12/03	6.4	470.97	16.7	470.49	472.50	-10.3	3,533	-0.29%
2021/12/02	5.5	465.49	6.2	464.61	465.00	-0.7	3,524	-0.02%
2021/12/01	4.3	463.87	11.2	461.01	465.00	-6.9	3,536	-0.19%
2021/11/30	27.4	464.05	4.3	459.31	456.50	23.1	3,534	0.65%
2021/11/29	9.4	453.11	11	452.68	459.50	-1.6	3,527	-0.05%
2021/11/26	11	460.29	10.9	460.34	452.00	0.1	3,537	0.00%
2021/11/25	3.7	469.29	14.1	470.46	465.00	-10.4	3,565	-0.29%
2021/11/24	5.1	464.04	5.3	464.46	468.00	-0.2	3,593	-0.01%
2021/11/23	7	459.54	9.2	461.30	463.00	-2.1	3,634	-0.06%
2021/11/22	21.4	462.22	11.1	463.41	466.00	10.3	3,701	0.28%
2021/11/19	12.3	455.80	24	454.88	463.00	-11.8	3,720	-0.32%
2021/11/18	13.4	454.32	21.6	453.70	456.00	-8.2	3,746	-0.22%
2021/11/17	26.7	446.97	6.2	447.94	448.00	20.5	3,775	0.54%
2021/11/16	77.4	438.28	0.2	439.65	436.50	77.2	3,871	1.99%
2021/11/15	14	440.11	6.1	436.60	442.00	7.9	4,120	0.19%
2021/11/12	2.2	431.99	2	435.50	429.50	0.2	4,155	0.01%
2021/11/11	10.1	428.96	2.1	429.76	429.50	8	4,196	0.19%
2021/11/10	6.3	430.64	7	429.58	430.00	-0.8	4,274	-0.02%
2021/11/09	6.3	425.85	7.2	427.22	429.00	-0.9	4,380	-0.02%
2021/11/08	8.7	418.80	3.1	418.76	419.00	5.6	4,358	0.13%
2021/11/05	2	424.77	7	423.43	425.50	-5	4,396	-0.11%
2021/11/04	8	426.18	4.1	425.67	423.00	3.9	4,430	0.09%
2021/11/03	12.2	421.11	33.1	422.90	422.50	-20.9	4,458	-0.47%
2021/11/02	43.5	413.38	7.3	415.80	410.00	36.2	4,405	0.82%
2021/11/01	13.4	428.79	2.7	428.70	427.00	10.7	4,322	0.25%
2021/10/29	17.3	436.84	9.1	435.36	434.00	8.2	4,311	0.19%
2021/10/28	8.6	441.61	8.1	438.90	438.50	0.4	4,310	0.01%
2021/10/27	15.3	426.33	5	428.20	430.50	10.3	4,235	0.24%
2021/10/26	8	426.32	1	426.00	427.50	7	4,261	0.16%
2021/10/25	1	421.12	1	419.12	427.00	0	4,254	0.00%
2021/10/22	3.4	418.01	2	418.50	421.50	1.4	4,333	0.03%
2021/10/21	4.2	420.68	5	419.40	419.50	-0.8	4,442	-0.02%
2021/10/20	18	424.53	6	423.84	426.00	12	4,495	0.27%
2021/10/19	4	415.25	35.1	419.51	419.00	-31.1	4,510	-0.69%
2021/10/18	13.1	413.19	4	410.13	410.50	9.1	4,589	0.20%
2021/10/15	2.1	416.71	11.1	416.90	417.00	-9	4,678	-0.19%
2021/10/14	8.4	406.15	3	406.00	405.50	5.4	4,697	0.11%
2021/10/13	7.8	403.20	2	404.25	402.00	5.8	4,753	0.12%
2021/10/12	0.1	412.78	5.1	411.02	414.00	-5	4,751	-0.11%
2021/10/08	0.2	418.08	1	418.50	410.00	-0.8	4,767	-0.02%
2021/10/07	5	411.41	4.2	414.00	415.50	0.8	4,774	0.02%
2021/10/06	10.7	404.91	16	405.81	403.00	-5.3	4,785	-0.11%
2021/10/05	22.2	410.39	0.2	410.06	417.00	22	4,777	0.46%
2021/10/04	11.3	415.84	13.3	413.59	409.50	-2	4,776	-0.04%
2021/10/01	32.7	425.81	15.1	421.72	418.00	17.6	4,818	0.37%
2021/09/30	18.1	439.95	29	442.57	442.50	-11	4,943	-0.22%
2021/09/29	16.4	439.02	6.1	438.98	439.00	10.3	5,106	0.20%
2021/09/28	19.2	455.63	11.1	453.15	453.00	8.1	5,152	0.16%
2021/09/27	11.1	464.33	9.1	466.07	466.00	2	5,162	0.04%
2021/09/24	2.2	472.35	1.1	475.26	469.00	1.1	5,315	0.02%
2021/09/23	2.1	468.51	3.1	466.56	469.00	-1	5,496	-0.02%
2021/09/22	3.2	457.30	3	456.00	463.00	0.2	5,528	0.00%
2021/09/17	1.2	466.73	5	470.50	470.50	-3.8	5,571	-0.07%
2021/09/16	14.1	462.57	2.1	463.19	461.50	12.1	5,573	0.22%
2021/09/15	22.5	469.95	8.1	472.48	466.00	14.5	5,586	0.26%
2021/09/14	27.1	487.94	26.6	489.52	481.00	0.5	5,612	0.01%
2021/09/13	6.1	485.56	6.2	483.73	484.00	-0.1	5,671	0.00%
2021/09/10	8.1	478.09	10.1	480.15	481.50	-2	5,759	-0.03%
2021/09/09	0.1	472.50	11	472.18	475.00	-10.9	5,996	-0.18%
2021/09/08	18.5	466.01	11	463.22	460.50	7.5	6,141	0.12%
2021/09/07	3.1	477.18	8	478.95	477.00	-4.9	6,297	-0.08%
2021/09/06	9.2	478.96	7.1	478.67	480.50	2	6,296	0.03%
2021/09/03	8.1	480.96	12.2	480.82	480.50	-4.1	6,299	-0.06%
2021/09/02	18.2	485.06	16	483.91	479.50	2.2	6,318	0.03%
2021/09/01	1.5	487.85	7.7	485.02	489.00	-6.2	6,367	-0.10%
2021/08/31	41.4	476.66	12	476.75	479.50	29.4	6,399	0.46%
2021/08/30	21.1	479.03	3.2	480.00	484.50	17.9	6,386	0.28%
2021/08/27	8.7	473.85	37.1	477.53	477.00	-28.3	6,368	-0.44%
2021/08/26	87.4	465.61	3.2	468.33	464.50	84.2	6,378	1.32%
2021/08/25	4.2	468.90	20.1	464.27	472.00	-15.9	6,352	-0.25%
2021/08/24	25.1	462.18	43	461.38	455.50	-17.9	6,417	-0.28%
2021/08/23	23.4	450.05	12.3	451.56	454.00	11.1	6,446	0.17%
2021/08/20	31.9	447.61	33.1	446.11	446.00	-1.2	6,412	-0.02%
2021/08/19	99.7	459.42	171.3	459.18	450.00	-71.5	6,317	-1.13%	大賣/
2021/08/18	15.4	486.32	20.3	486.70	498.00	-5	6,165	-0.08%
2021/08/17	14.9	481.11	18.6	485.82	474.00	-3.7	6,154	-0.06%
2021/08/16	16.6	490.59	8.3	489.78	492.00	8.3	6,266	0.13%
2021/08/13	15.6	508.37	49.2	517.83	500.00	-33.6	6,284	-0.53%
2021/08/12	6.2	532.70	4	531.52	529.00	2.2	6,292	0.04%
2021/08/11	15.3	533.77	12.9	532.45	533.00	2.4	6,487	0.04%
2021/08/10	9.5	532.93	4.2	537.04	531.00	5.3	6,647	0.08%
2021/08/09	9.2	548.16	17	550.12	545.00	-7.8	6,886	-0.11%
2021/08/06	9	557.44	10	556.40	558.00	-1	7,108	-0.01%
2021/08/05	26.1	555.59	28.1	558.25	558.00	-2	7,424	-0.03%
2021/08/04	2.3	555.01	4.1	552.56	554.00	-1.7	7,646	-0.02%
2021/08/03	7.1	551.63	3.1	554.69	553.00	4	7,734	0.05%
2021/08/02	4.3	552.69	4.1	555.30	557.00	0.2	7,840	0.00%
2021/07/30	23.6	564.46	26.4	564.35	560.00	-2.7	7,891	-0.03%
2021/07/29	6.2	569.26	6	571.99	571.00	0.2	7,918	0.00%
2021/07/28	44.8	566.21	28.5	574.15	565.00	16.4	8,050	0.20%
2021/07/27	51.5	592.20	8.4	589.65	581.00	43	8,046	0.53%
2021/07/26	63.2	586.57	18.1	593.64	600.00	45.1	7,969	0.57%
2021/07/23	6.8	596.98	14.3	596.80	589.00	-7.4	7,938	-0.09%
2021/07/22	40.3	596.38	18.7	595.92	591.00	21.6	7,932	0.27%
2021/07/21	65.3	584.47	34.5	582.80	588.00	30.9	7,887	0.39%
2021/07/20	21.4	570.95	41.6	570.01	568.00	-20.2	7,901	-0.26%
2021/07/19	2.3	569.88	26.3	576.37	583.00	-24	7,915	-0.30%
2021/07/16	17.3	578.13	3.5	577.29	578.00	13.9	7,949	0.17%
2021/07/15	12.4	585.28	5	584.01	586.00	7.4	8,102	0.09%
2021/07/14	9.3	580.11	12.3	581.96	583.00	-2.9	8,112	-0.04%
2021/07/13	10.2	589.66	53.2	587.58	581.00	-43	8,160	-0.53%
2021/07/12	4.3	589.44	8.3	586.68	586.00	-4	8,159	-0.05%
2021/07/09	12.4	587.53	12.7	587.30	584.00	-0.3	8,206	0.00%
2021/07/08	37.4	595.69	32.5	593.33	590.00	4.9	8,194	0.06%
2021/07/07	136.4	608.76	19.5	607.66	603.00	116.9	8,163	1.43%	大買/鉅額交易
2021/07/06	36.6	589.49	38.9	588.60	597.00	-2.3	8,056	-0.03%
2021/07/05	19.6	569.64	20.3	570.96	571.00	-0.7	8,071	-0.01%
2021/07/02	6.3	553.21	6.2	554.05	556.00	0.1	8,041	0.00%
2021/07/01	22.9	564.10	22.6	563.19	557.00	0.3	8,044	0.00%
2021/06/29	39.3	560.27	43.3	559.36	555.00	-4	7,936	-0.05%
2021/06/28	1	540.99	7.2	542.21	545.00	-6.2	7,801	-0.08%
2021/06/25	28.2	540.29	4.1	537.01	535.00	24	7,826	0.31%
2021/06/24	3.1	530.40	0.4	532.77	530.00	2.7	7,803	0.03%
2021/06/23	8	532.87	22.6	531.88	534.00	-14.5	7,848	-0.19%
2021/06/22	16.1	526.18	6.7	530.27	525.00	9.3	7,888	0.12%
2021/06/21	11.7	526.89	23.2	527.58	527.00	-11.5	7,870	-0.15%
2021/06/18	64	545.61	18.5	549.11	540.00	45.5	7,826	0.58%
2021/06/17	178.4	546.42	37.4	546.24	545.00	141	7,778	1.81%	大買/鉅額交易
2021/06/16	66.5	527.40	50.3	529.37	531.00	16.2	7,623	0.21%
2021/06/15	34.3	516.98	64.1	515.38	523.00	-29.8	7,543	-0.40%
2021/06/11	7.1	494.83	16.2	497.92	494.00	-9.1	7,392	-0.12%
2021/06/10	30.4	499.17	16.1	499.37	500.00	14.4	7,461	0.19%
2021/06/09	10.8	495.35	6.3	495.60	496.00	4.5	7,502	0.06%
2021/06/08	18.5	490.95	49.2	493.00	497.50	-30.7	7,606	-0.40%
2021/06/07	33.7	479.38	30.3	478.43	477.50	3.4	7,769	0.04%
2021/06/04	18.3	486.46	9	487.67	491.00	9.3	7,782	0.12%
2021/06/03	13.3	489.06	30	490.85	494.50	-16.7	7,907	-0.21%
2021/06/02	46.4	491.21	23.7	490.24	486.00	22.6	8,012	0.28%
2021/06/01	37.4	500.53	20.2	503.56	500.00	17.2	8,032	0.21%
2021/05/31	17.2	504.21	19.4	502.97	505.00	-2.2	8,075	-0.03%
2021/05/28	15.6	491.95	17.3	491.32	490.00	-1.7	8,049	-0.02%
2021/05/27	16.4	478.45	5	480.60	478.50	11.3	8,044	0.14%
2021/05/26	19.1	480.26	94.3	479.62	481.00	-75.1	8,135	-0.92%
2021/05/25	14.3	475.41	45.8	478.76	479.00	-31.5	8,138	-0.39%
2021/05/24	17.3	457.77	22	459.82	463.50	-4.7	8,191	-0.06%
2021/05/21	20.3	463.53	30.7	477.19	458.50	-10.3	8,350	-0.12%
2021/05/20	12	444.46	18.2	445.81	443.50	-6.1	8,331	-0.07%
2021/05/19	50.5	445.14	26.3	443.69	442.50	24.2	8,333	0.29%
2021/05/18	35.7	444.09	34.1	442.32	449.00	1.6	8,340	0.02%
2021/05/17	74.9	419.45	140.7	418.85	415.50	-65.8	8,427	-0.78%	大賣/
2021/05/14	59.7	441.29	76.6	443.43	440.00	-16.8	8,287	-0.20%
2021/05/13	54.8	416.97	36.3	414.83	409.50	18.6	8,073	0.23%
2021/05/12	174	440.34	136.1	451.99	423.00	37.9	7,929	0.48%	大買/大賣/
2021/05/11	101.8	480.03	47.2	480.75	469.00	54.6	7,730	0.71%	大買/
2021/05/10	22.9	524.41	22.2	519.67	511.00	0.7	7,695	0.01%
2021/05/07	21.6	526.06	53.2	528.32	535.00	-31.6	7,753	-0.41%
2021/05/06	10.7	500.68	10.5	500.00	501.00	0.2	7,796	0.00%
2021/05/05	48.8	501.48	18.9	499.52	490.50	30	7,881	0.38%
2021/05/04	24.8	506.72	37.2	505.98	503.00	-12.4	8,049	-0.15%
2021/05/03	37.9	528.30	7.1	528.99	522.00	30.8	8,230	0.37%
2021/04/29	22.9	544.42	7.1	546.17	543.00	15.8	8,285	0.19%
2021/04/28	22.7	549.85	66	551.68	547.00	-43.2	8,373	-0.52%
2021/04/27	10.4	555.92	42.5	557.94	555.00	-32.1	8,464	-0.38%
2021/04/26	22.5	557.85	14.1	559.14	560.00	8.5	8,557	0.10%
2021/04/23	42.4	556.59	14.3	559.80	554.00	28.1	8,685	0.32%
2021/04/22	12.1	552.08	43.2	557.06	546.00	-31.1	8,861	-0.35%
2021/04/21	29.1	561.81	16	560.88	557.00	13.1	9,069	0.14%
2021/04/20	39.2	571.81	38.1	571.18	571.00	1.1	9,320	0.01%
2021/04/19	19.1	558.26	7.2	555.85	553.00	12	9,393	0.13%
2021/04/16	16.4	546.82	11	549.36	551.00	5.3	9,653	0.06%
2021/04/15	17.3	544.74	32.3	545.23	553.00	-15	10,131	-0.15%
2021/04/14	21.3	546.53	41.1	549.19	546.00	-19.7	10,236	-0.19%
2021/04/13	6.1	560.72	8	558.64	556.00	-2	10,413	-0.02%
2021/04/12	20.7	570.36	21.1	569.35	563.00	-0.4	10,560	0.00%
2021/04/09	89.6	581.09	41.4	579.39	578.00	48.2	10,571	0.46%
2021/04/08	51.4	583.10	54.9	585.01	587.00	-3.4	10,609	-0.03%
2021/04/07	19.5	567.45	14.2	568.28	570.00	5.4	10,587	0.05%
2021/04/06	9.1	560.12	120.2	560.03	562.00	-111.1	10,645	-1.04%	大賣/鉅額交易
2021/04/01	19.7	551.95	80.2	550.59	553.00	-60.4	10,672	-0.57%
2021/03/31	19.6	557.19	2.1	556.06	553.00	17.4	10,747	0.16%
2021/03/30	8.2	562.57	30.4	566.92	563.00	-22.1	11,057	-0.20%
2021/03/29	6.4	559.27	30.1	559.24	554.00	-23.7	11,140	-0.21%
2021/03/26	5.4	553.16	32.3	555.48	559.00	-26.9	11,223	-0.24%
2021/03/25	41.3	545.05	32.3	545.38	542.00	9.1	11,290	0.08%
2021/03/24	28.5	548.64	24.4	553.63	552.00	4	11,327	0.04%
2021/03/23	31.4	558.40	81	556.77	554.00	-49.7	11,551	-0.43%
2021/03/22	35.8	555.11	42.2	559.16	563.00	-6.5	11,668	-0.06%
2021/03/19	21.4	548.26	20.2	547.42	552.00	1.2	11,983	0.01%
2021/03/18	52.2	560.86	58.4	566.73	559.00	-6.2	12,076	-0.05%
2021/03/17	27.7	568.96	9.1	573.86	568.00	18.7	12,371	0.15%
2021/03/16	90.5	582.30	17	584.65	579.00	73.5	12,758	0.58%
2021/03/15	10.2	574.12	16.3	576.11	580.00	-6.1	13,158	-0.05%
2021/03/12	16.2	572.54	37.7	574.42	572.00	-21.4	13,230	-0.16%
2021/03/11	63.8	555.27	45	557.78	565.00	18.8	13,241	0.14%
2021/03/10	17.4	537.43	7	534.29	534.00	10.4	13,112	0.08%
2021/03/09	70.2	537.85	144.1	537.08	535.00	-73.9	13,284	-0.56%	大賣/
2021/03/08	31.2	557.60	21.9	554.03	547.00	9.4	13,266	0.07%
2021/03/05	35.1	566.10	12	566.61	564.00	23.1	13,334	0.17%
2021/03/04	94.8	579.20	10.2	581.18	575.00	84.6	13,528	0.62%
2021/03/03	19.7	581.24	27.5	587.16	592.00	-7.8	13,543	-0.06%
2021/03/02	28.7	593.39	30.1	598.74	583.00	-1.4	13,585	-0.01%
2021/02/26	32.6	597.18	24.1	597.92	593.00	8.5	13,877	0.06%
2021/02/25	24.4	619.82	10	617.00	614.00	14.3	14,159	0.10%
2021/02/24	27.7	625.12	81.1	618.17	612.00	-53.3	14,233	-0.37%
2021/02/23	30.4	630.30	54.5	627.14	637.00	-24.1	14,323	-0.17%
2021/02/22	53.1	619.83	21.8	624.66	620.00	31.4	14,226	0.22%
2021/02/19	17.5	605.59	27.7	604.70	609.00	-10.3	14,128	-0.07%
2021/02/18	36.1	613.43	157.8	617.33	612.00	-121.7	14,133	-0.86%	大賣/鉅額交易
2021/02/17	50	616.42	42.2	616.25	623.00	7.8	14,120	0.06%
2021/02/05	194.9	588.84	37.3	591.97	588.00	157.6	13,936	1.13%	大買/鉅額交易
2021/02/04	106.3	584.82	9	585.36	583.00	97.3	13,989	0.70%	大買/
2021/02/03	30.2	593.50	18.5	593.20	593.00	11.6	14,107	0.08%
2021/02/02	57.2	587.27	52.5	592.36	596.00	4.8	14,114	0.03%
2021/02/01	22.4	565.96	81.2	561.47	573.00	-58.8	14,079	-0.42%
2021/01/29	123.3	584.57	22.2	583.24	574.00	101.1	13,973	0.72%	大買/鉅額交易
2021/01/28	53.7	579.67	19.3	580.63	577.00	34.4	13,970	0.25%
2021/01/27	29.2	594.44	26.1	595.45	597.00	3.1	14,095	0.02%
2021/01/26	59.6	612.71	24.1	606.24	597.00	35.4	14,352	0.25%
2021/01/25	73.5	626.66	80.1	627.07	626.00	-6.6	14,157	-0.05%
2021/01/22	15.5	611.33	25.6	610.28	608.00	-10.1	13,907	-0.07%
2021/01/21	16.6	601.93	62.4	603.69	608.00	-45.8	13,821	-0.33%
2021/01/20	35	597.02	22.2	598.36	594.00	12.8	13,714	0.09%
2021/01/19	98.2	609.60	38.3	608.06	608.00	59.9	13,633	0.44%
2021/01/18	18.9	595.48	23.8	599.78	602.00	-4.9	13,587	-0.04%
2021/01/15	63.8	609.67	40.4	609.07	602.00	23.4	13,422	0.17%
2021/01/14	55.3	596.73	76.2	598.18	608.00	-20.8	13,162	-0.16%
2021/01/13	88.5	600.76	59.7	598.66	604.00	28.8	12,921	0.22%
2021/01/12	62.5	579.27	240.6	579.36	575.00	-178.1	12,604	-1.41%	大賣/鉅額交易
2021/01/11	138.6	590.24	30.4	590.50	592.00	108.2	12,407	0.87%	大買/鉅額交易
2021/01/08	77.7	561.01	121.3	557.62	572.00	-43.6	12,221	-0.36%	大賣/
2021/01/07	12.3	523.11	60.4	521.65	529.00	-48.1	11,699	-0.41%
2021/01/06	532.1	520.24	34.7	516.29	513.00	497.4	11,576	4.30%	大買/鉅額交易
2021/01/05	51.2	527.15	100.8	528.12	528.00	-49.6	11,391	-0.44%
2021/01/04	14	518.86	15.3	519.56	520.00	-1.2	11,327	-0.01%
2020/12/31	19.2	518.63	21.1	515.72	518.00	-1.9	11,391	-0.02%
2020/12/30	28.2	513.68	37	516.30	521.00	-8.8	11,285	-0.08%
2020/12/29	173.2	508.05	23.4	506.80	506.00	149.9	11,147	1.34%	大買/鉅額交易
2020/12/28	22.2	500.60	8.2	501.77	502.00	14	11,076	0.13%
2020/12/25	19.5	503.34	16.1	501.72	500.00	3.4	11,117	0.03%
2020/12/24	35.6	508.78	66.4	508.12	504.00	-30.8	11,211	-0.27%
2020/12/23	35.3	485.45	35.3	488.11	492.00	0	10,873	0.00%
2020/12/22	32.5	486.83	18.1	486.47	477.50	14.4	10,803	0.13%
2020/12/21	18.4	479.84	61.3	480.15	482.00	-42.9	10,763	-0.40%
2020/12/18	16.6	489.07	6.2	488.46	485.50	10.5	10,661	0.10%
2020/12/17	45.9	487.54	64.3	484.06	495.00	-18.4	10,605	-0.17%
2020/12/16	26.1	497.71	28.8	496.78	495.50	-2.7	10,384	-0.03%
2020/12/15	261.7	510.90	101.4	497.86	488.50	160.3	10,241	1.56%	大買/大賣/鉅額交易
2020/12/14	24.6	516.57	25.2	517.99	520.00	-0.6	9,964	-0.01%
2020/12/11	41.4	513.34	55.3	514.41	518.00	-13.9	9,826	-0.14%
2020/12/10	50.7	506.13	200	506.63	509.00	-149.3	9,487	-1.57%	大賣/鉅額交易
2020/12/09	239.6	495.01	132.6	488.70	499.00	107.1	9,114	1.17%	大買/大賣/鉅額交易
2020/12/08	31.4	466.01	63	465.84	466.50	-31.6	8,669	-0.36%
2020/12/07	43.6	463.78	52.2	461.71	458.50	-8.7	8,607	-0.10%
2020/12/04	123.2	458.62	12.3	458.81	459.00	110.9	8,562	1.29%	大買/鉅額交易
2020/12/03	312	463.24	114	455.74	460.50	197.9	8,610	2.30%	大買/大賣/鉅額交易
2020/12/02	489.7	449.80	14.1	450.11	450.00	475.6	8,368	5.68%	大買/鉅額交易
2020/12/01	78.1	447.53	38.1	450.10	454.00	40	8,276	0.48%
2020/11/30	23.1	445.86	37.1	446.50	442.00	-14	8,157	-0.17%
2020/11/27	21.1	431.12	31.5	432.70	436.00	-10.5	7,936	-0.13%
2020/11/26	34.2	424.97	28.3	427.21	428.50	5.9	7,906	0.07%
2020/11/25	85.2	434.12	54.4	432.83	423.00	30.8	7,934	0.39%
2020/11/24	141.2	439.46	96.4	437.60	437.50	44.9	7,624	0.59%	大買/
2020/11/23	30.7	415.94	15.5	416.36	418.50	15.2	7,265	0.21%
2020/11/20	74.1	413.83	45.4	412.93	412.00	28.7	7,173	0.40%
2020/11/19	89.6	403.28	4.4	404.50	404.00	85.1	7,018	1.21%
2020/11/18	36	397.72	34	399.04	399.50	2	7,016	0.03%
2020/11/17	35.5	399.93	22.2	399.69	398.50	13.2	7,138	0.19%
2020/11/16	32.2	398.26	65.4	400.65	396.50	-33.3	7,492	-0.44%
2020/11/13	11.1	397.95	41.4	398.49	397.00	-30.3	7,674	-0.40%
2020/11/12	57.2	395.90	28.3	396.09	395.50	28.9	7,652	0.38%
2020/11/11	23	392.59	43.2	392.68	392.50	-20.1	7,575	-0.27%
2020/11/10	101	388.96	147.5	388.61	388.00	-46.5	7,471	-0.62%	大買/大賣/
2020/11/09	78.1	386.66	26.4	388.13	388.00	51.8	7,478	0.69%
2020/11/06	113.1	384.11	9.4	383.84	381.50	103.7	7,575	1.37%	大買/鉅額交易
2020/11/05	134.3	383.42	29.7	383.92	386.50	104.6	7,539	1.39%	大買/鉅額交易
2020/11/04	75	381.59	51.6	382.17	381.50	23.4	7,496	0.31%
2020/11/03	116	373.63	222.7	375.81	377.50	-106.7	7,553	-1.41%	大買/大賣/鉅額交易
2020/11/02	7.2	354.12	5	356.10	352.50	2.2	7,342	0.03%
2020/10/30	1	356.93	19.1	354.65	355.50	-18.1	7,515	-0.24%
2020/10/29	26.2	350.04	4.3	350.84	351.00	21.9	7,518	0.29%
2020/10/28	6.1	359.23	26	357.65	357.00	-19.9	7,623	-0.26%
2020/10/27	130.2	358.29	3	358.50	359.00	127.2	7,710	1.65%	大買/鉅額交易
2020/10/26	33.3	357.62	37.2	359.88	363.00	-3.9	7,719	-0.05%
2020/10/23	1	354.50	2	353.50	354.00	-1	7,812	-0.01%
2020/10/22	9	354.28	9	356.33	354.50	0	8,411	0.00%
2020/10/21	12	358.54	15	358.67	356.50	-3	8,727	-0.03%
2020/10/20	5	360.00	5	358.60	360.00	0	8,885	0.00%
2020/10/19	4.1	360.85	3.1	362.24	360.00	1	9,021	0.01%
2020/10/16	4	358.00	14	360.25	359.50	-10	9,188	-0.11%
2020/10/15	9	354.00	8	353.88	354.00	1	9,252	0.01%
2020/10/14	23	355.50	11	355.32	354.00	12	9,294	0.13%
2020/10/13	19	357.00	42	351.89	356.50	-23	9,387	-0.24%
2020/10/12	26.2	356.72	15	354.37	353.00	11.2	9,402	0.12%
2020/10/08	26.1	361.27	76	361.66	363.00	-49.9	9,359	-0.53%
2020/10/07	8	355.75	4	356.13	356.00	4	9,362	0.04%
2020/10/06	10.1	356.19	17	356.62	355.50	-7	9,463	-0.07%
2020/10/05	6	354.50	54.2	352.95	354.50	-48.2	9,610	-0.50%
2020/09/30	20	349.88	33.1	348.93	351.50	-13.1	9,742	-0.13%
2020/09/29	155	347.05	70.1	348.48	348.00	85	9,854	0.86%	大買/
2020/09/28	1.2	327.59	0	0.00	331.50	1.2	10,005	0.01%
2020/09/25	16	325.03	7	327.99	324.00	9	10,214	0.09%
2020/09/24	28	333.39	55	334.03	331.00	-27	10,258	-0.26%
2020/09/23	6	343.25	5	342.40	341.50	1	10,305	0.01%
2020/09/22	14	343.71	5	344.70	344.00	9	10,435	0.09%
2020/09/21	15.2	351.56	5.2	355.28	348.00	10	10,815	0.09%
2020/09/18	3	358.33	4	357.88	357.00	-1	11,006	-0.01%
2020/09/17	13	357.88	31.1	359.45	357.50	-18.1	11,223	-0.16%
2020/09/16	24	354.65	13	355.85	353.00	11	11,480	0.10%
2020/09/15	66	356.67	2	355.50	355.50	64	11,677	0.55%
2020/09/14	50.1	355.38	34.2	354.93	358.50	16	11,925	0.13%
2020/09/11	6	346.75	29	345.55	349.50	-23	12,114	-0.19%
2020/09/10	25.3	349.02	9	350.11	345.00	16.3	12,332	0.13%
2020/09/09	37	348.14	24	346.75	350.50	13	12,512	0.10%
2020/09/08	42	347.31	91.2	347.18	350.00	-49.1	12,543	-0.39%
2020/09/07	5.2	339.30	7	340.57	335.50	-1.8	12,587	-0.01%
2020/09/04	7	338.07	13	340.46	340.00	-6	12,801	-0.05%
2020/09/03	6	339.42	24.2	339.86	344.00	-18.2	12,939	-0.14%
2020/09/02	11	335.73	7	336.21	335.00	4	13,002	0.03%
2020/09/01	7	332.00	21	332.33	337.00	-14	13,192	-0.11%
2020/08/31	28	336.54	269	331.69	333.00	-241	13,528	-1.78%	大賣/鉅額交易
2020/08/28	8	338.31	19.1	339.26	340.50	-11.1	13,726	-0.08%
2020/08/27	20	337.25	14	335.86	336.50	6	13,928	0.04%
2020/08/26	6	333.92	17	333.82	337.00	-11	14,096	-0.08%
2020/08/25	16	334.10	16	334.88	333.00	0	14,292	0.00%
2020/08/24	29.2	336.79	10.1	334.51	333.50	19.1	14,375	0.13%
2020/08/21	54	338.79	45	341.89	344.00	9	14,441	0.06%
2020/08/20	113	331.35	122.1	332.45	330.00	-9.1	14,470	-0.06%	大買/大賣/
2020/08/19	90.2	363.28	48	359.09	354.50	42.2	14,228	0.30%
2020/08/18	19	375.05	13.1	374.16	373.00	5.9	14,298	0.04%
2020/08/17	21.1	378.10	24	379.77	379.00	-3	14,440	-0.02%
2020/08/14	35.1	374.71	5	375.80	375.00	30.1	14,667	0.21%
2020/08/13	45.2	378.74	30	377.50	376.50	15.2	15,105	0.10%
2020/08/12	68.1	386.00	18.2	382.21	380.50	49.9	15,219	0.33%
2020/08/11	10	385.75	12.2	387.79	385.50	-2.2	15,357	-0.01%
2020/08/10	42.1	385.18	15	385.07	384.50	27.1	15,642	0.17%
2020/08/07	98.2	395.44	75	399.16	390.00	23.2	15,917	0.15%
2020/08/06	56	393.00	43	396.17	391.50	13	15,909	0.08%
2020/08/05	27	397.39	61.2	397.46	397.50	-34.2	15,991	-0.21%
2020/08/04	25	389.66	13	390.85	391.00	12	16,000	0.07%
2020/08/03	54	393.94	49	393.05	390.00	5	16,227	0.03%
2020/07/31	42	387.68	39	387.92	389.00	3	16,468	0.02%
2020/07/30	41	382.21	10	384.70	381.50	31	16,727	0.19%
2020/07/29	37	380.84	24	381.69	382.50	13	17,464	0.07%
2020/07/28	94.2	395.65	76	403.86	384.00	18.2	17,642	0.10%
2020/07/27	31.1	398.08	107.2	396.54	406.00	-76.1	17,457	-0.44%	大賣/
2020/07/24	12	390.00	68	390.32	389.50	-56	17,439	-0.32%
2020/07/23	36.2	393.14	25	391.10	389.50	11.2	17,949	0.06%
2020/07/22	139	395.26	56.1	394.08	396.00	82.9	18,359	0.45%	大買/
2020/07/21	18	388.42	60.2	388.65	388.00	-42.2	18,441	-0.23%
2020/07/20	33	380.35	46.1	381.26	382.00	-13.1	18,646	-0.07%
2020/07/17	45	381.99	15	378.97	379.00	30	18,968	0.16%
2020/07/16	15	377.20	20	379.15	377.00	-5	19,192	-0.03%
2020/07/15	84	376.82	15	376.53	374.50	69	19,332	0.36%
2020/07/14	72	381.05	15	381.30	374.00	57	19,688	0.29%
2020/07/13	39	377.51	38.4	378.17	380.50	0.7	19,916	0.00%
2020/07/10	60.2	374.34	26	375.34	370.50	34.1	20,835	0.16%
2020/07/09	46.2	381.92	146	382.43	379.50	-99.8	20,941	-0.48%	大賣/
2020/07/08	53.2	389.16	58	389.29	387.00	-4.8	21,081	-0.02%
2020/07/07	73.1	390.95	76.3	388.95	392.50	-3.2	21,183	-0.02%
2020/07/06	178	377.48	73	375.30	378.50	105	21,407	0.49%	大買/鉅額交易
2020/07/03	32	378.05	25	378.58	377.00	7	21,730	0.03%
2020/07/02	30.3	378.08	88	378.77	377.00	-57.7	21,947	-0.26%
2020/07/01	64.2	383.07	18	381.72	379.50	46.2	22,053	0.21%
2020/06/30	135.2	378.44	46	378.95	381.00	89.2	22,017	0.41%	大買/
2020/06/29	95.2	394.05	140	393.50	391.00	-44.8	21,701	-0.21%	大賣/
2020/06/24	29	410.78	37.3	411.51	407.50	-8.3	21,595	-0.04%
2020/06/23	113	404.05	108.1	404.64	406.00	5	21,573	0.02%	大買/大賣/
2020/06/22	161	398.10	69	398.22	396.50	92	21,487	0.43%	大買/
2020/06/19	62.2	410.22	74	408.96	404.50	-11.8	21,565	-0.05%
2020/06/18	16	402.66	121.2	403.64	405.00	-105.2	21,525	-0.49%	大賣/鉅額交易
2020/06/17	25	401.10	43	400.21	399.00	-18	21,523	-0.08%
2020/06/16	14	393.32	44.1	393.05	396.00	-30.1	21,656	-0.14%
2020/06/15	2	383.50	20.1	382.30	382.00	-18.1	21,862	-0.08%
2020/06/12	134	374.93	55.1	374.35	381.00	78.9	22,147	0.36%	大買/
2020/06/11	57.1	388.22	61	384.74	383.50	-4	22,548	-0.02%
2020/06/10	53	398.29	37	396.31	394.50	16	22,704	0.07%
2020/06/09	12	392.29	57	393.08	392.50	-45	22,883	-0.20%
2020/06/08	18	391.61	35	393.51	393.00	-17	23,169	-0.07%
2020/06/05	72.2	394.72	136.2	392.28	387.50	-64	23,158	-0.28%	大賣/
2020/06/04	65.1	399.43	37.2	400.25	400.50	28	23,039	0.12%
2020/06/03	77.7	391.52	44.1	390.91	392.00	33.7	22,971	0.15%
2020/06/02	92	387.47	33	385.35	383.00	59	22,862	0.26%
2020/06/01	33	379.76	37.2	381.49	385.50	-4.2	22,847	-0.02%
2020/05/29	3.2	368.72	12	367.71	370.50	-8.8	22,950	-0.04%
2020/05/28	18	372.50	3.3	372.55	370.00	14.7	23,024	0.06%
2020/05/27	21	374.17	9.2	374.23	376.00	11.9	23,258	0.05%
2020/05/26	23	378.41	9	377.39	371.00	14	23,586	0.06%
2020/05/25	50	370.13	96	363.42	376.00	-46	23,905	-0.19%
2020/05/22	18.2	373.10	39.1	374.12	371.50	-21	23,914	-0.09%
2020/05/21	28	384.57	35	382.89	382.00	-7	23,916	-0.03%
2020/05/20	94	386.68	220.2	385.87	384.50	-126.2	23,896	-0.53%	大賣/鉅額交易
2020/05/19	84.2	375.57	31	374.89	373.00	53.2	23,524	0.23%
2020/05/18	25.1	376.74	57	373.67	369.00	-31.9	23,519	-0.14%
2020/05/15	73.3	389.27	74	387.33	386.00	-0.7	23,501	0.00%
2020/05/14	109	395.84	90	391.43	385.50	19	23,283	0.08%	大買/
2020/05/13	121	402.63	124	399.98	402.50	-3	23,119	-0.01%	大買/大賣/
2020/05/12	29.1	407.86	364.2	407.10	406.00	-335.1	22,927	-1.46%	大賣/鉅額交易
2020/05/11	12	411.34	18	410.51	413.50	-6	22,828	-0.03%
2020/05/08	15	406.43	17	406.88	403.50	-2	22,859	-0.01%
2020/05/07	86	415.40	26.2	414.08	410.00	59.8	22,707	0.26%
2020/05/06	142.2	415.09	142	415.02	416.00	0.2	22,443	0.00%	大買/大賣/
2020/05/05	100	415.09	86	415.30	407.00	14	22,198	0.06%
2020/05/04	50.3	384.46	54	377.36	391.50	-3.7	21,593	-0.02%
2020/04/30	66.1	391.94	47	390.53	391.00	19.1	21,506	0.09%
2020/04/29	54.2	383.78	39	384.87	380.00	15.2	21,313	0.07%
2020/04/28	221.1	386.16	76.5	386.72	383.50	144.6	21,175	0.68%	大買/鉅額交易
2020/04/27	63.4	362.41	77.3	368.07	379.50	-13.9	20,727	-0.07%
2020/04/24	44	343.43	47	342.17	345.00	-3	20,206	-0.01%
2020/04/23	16	347.25	31	345.34	344.00	-15	19,998	-0.08%
2020/04/22	33	332.09	27.2	331.74	344.00	5.8	19,743	0.03%
2020/04/21	18.2	335.58	108	335.21	326.00	-89.9	19,557	-0.46%	大賣/
2020/04/20	44	341.51	13	341.15	343.00	31	19,488	0.16%
2020/04/17	56	343.57	133	342.45	339.50	-77	19,382	-0.40%	大賣/
2020/04/16	30.1	341.07	70	340.21	341.50	-40	19,076	-0.21%
2020/04/15	562	348.13	229.1	346.46	343.50	332.9	18,908	1.76%	大買/大賣/鉅額交易
2020/04/14	71	337.78	28	338.57	338.00	43	18,422	0.23%
2020/04/13	157.1	336.02	211	332.80	332.50	-54	18,450	-0.29%	大買/大賣/
2020/04/10	48.2	340.41	33	341.41	343.00	15.2	18,307	0.08%
2020/04/09	72.1	340.71	86	339.99	335.00	-13.9	18,420	-0.08%
2020/04/08	138	311.07	65	318.84	329.00	73	17,944	0.41%	大買/
2020/04/07	62	298.47	26.2	297.78	299.50	35.9	17,628	0.20%
2020/04/06	50.1	282.97	52	278.83	288.00	-1.9	17,532	-0.01%
2020/04/01	12	272.96	6	272.67	272.50	6	17,404	0.03%
2020/03/31	18.1	280.82	23.4	279.06	274.50	-5.4	17,453	-0.03%
2020/03/30	13	273.50	105	273.76	278.00	-92	17,502	-0.53%	大賣/
2020/03/27	23.2	290.17	86	287.53	280.50	-62.9	17,595	-0.36%
2020/03/26	150	289.85	74	284.87	291.50	76	17,504	0.43%	大買/
2020/03/25	84.4	291.90	48	290.74	292.00	36.4	17,609	0.21%
2020/03/24	88	273.10	55.2	271.55	274.00	32.9	17,409	0.19%
2020/03/23	10.1	242.41	5	244.40	252.00	5.1	17,266	0.03%
2020/03/20	38	250.30	154.3	250.31	252.00	-116.3	17,066	-0.68%	大賣/鉅額交易
2020/03/19	32	236.33	124	242.13	229.50	-92	16,768	-0.55%	大賣/
2020/03/18	37.2	266.65	46	265.10	254.50	-8.9	16,462	-0.05%
2020/03/17	83	278.94	146	273.30	265.00	-63	16,208	-0.39%	大賣/
2020/03/16	32.1	319.54	60	314.39	290.50	-27.9	15,777	-0.18%
2020/03/13	73	314.27	369	312.20	320.00	-296	15,477	-1.91%	大賣/鉅額交易
2020/03/12	69.2	355.44	92	354.84	345.50	-22.8	15,311	-0.15%
2020/03/11	52.2	390.32	16	398.22	383.50	36.2	14,998	0.24%
2020/03/10	40	386.21	90	379.82	394.50	-50	14,881	-0.34%
2020/03/09	55.2	391.22	50	394.06	386.00	5.2	14,982	0.03%
2020/03/06	8.2	404.29	42	405.01	406.50	-33.9	15,083	-0.22%
2020/03/05	46	406.30	34	407.90	410.50	12	15,072	0.08%
2020/03/04	117	402.74	30	405.28	400.50	87	14,924	0.58%	大買/
2020/03/03	51.2	427.34	15	426.77	417.00	36.2	14,662	0.25%
2020/03/02	339.2	417.66	30	420.08	418.50	309.2	14,572	2.12%	大買/鉅額交易
2020/02/27	96	428.86	117.5	426.55	410.00	-21.5	14,332	-0.15%	大賣/
2020/02/26	61	461.47	89	455.30	441.00	-28	13,904	-0.20%
2020/02/25	61.2	489.74	23	489.76	485.00	38.1	13,410	0.28%
2020/02/24	17	474.15	10	472.20	484.50	7	13,110	0.05%
2020/02/21	20.5	465.68	23.5	466.69	472.00	-3	12,946	-0.02%
2020/02/20	4	462.13	10	461.75	457.50	-6	12,798	-0.05%
2020/02/19	12.2	452.34	25	449.20	460.00	-12.8	12,707	-0.10%
2020/02/18	115	459.82	56	459.64	450.00	59	12,599	0.47%	大買/
2020/02/17	21	452.71	13.1	455.64	453.00	7.9	12,764	0.06%
2020/02/14	31	447.40	28.1	449.78	457.00	2.9	12,670	0.02%
2020/02/13	8	443.68	14	448.21	439.00	-6	12,738	-0.05%
2020/02/12	64.1	445.84	41.3	444.75	448.00	22.9	12,673	0.18%
2020/02/11	38.1	433.56	22.2	437.65	437.00	16	12,601	0.13%
2020/02/10	18	416.69	16	419.19	418.50	2	12,441	0.02%
2020/02/07	19.2	418.07	19	417.55	416.50	0.2	12,358	0.00%
2020/02/06	4	419.75	75	424.11	417.00	-71	12,329	-0.58%
2020/02/05	25	419.26	92	419.10	413.00	-67	12,417	-0.54%
2020/02/04	134	411.70	30.2	412.52	418.50	103.9	12,328	0.84%	大買/鉅額交易
2020/02/03	22.2	380.73	20	377.33	392.00	2.2	12,189	0.02%
2020/01/31	16	384.56	25.2	386.75	386.50	-9.2	12,084	-0.08%
2020/01/30	33.2	378.78	62.1	381.21	374.00	-28.9	11,931	-0.24%
2020/01/20	218	416.98	13	416.42	415.50	205	11,795	1.74%	大買/鉅額交易
2020/01/17	20.3	418.39	11	417.86	413.00	9.3	11,912	0.08%
2020/01/16	22	420.11	14	418.43	417.00	8	11,948	0.07%
2020/01/15	11.1	422.20	11	419.64	413.00	0.1	11,920	0.00%
2020/01/14	55	407.85	109.2	406.28	419.00	-54.2	11,961	-0.45%	大賣/
2020/01/13	54	390.67	23	389.46	390.00	31	11,852	0.26%
2020/01/10	45	398.17	24	394.54	392.50	21	11,859	0.18%
2020/01/09	39	399.14	135	397.24	392.00	-96	11,944	-0.80%	大賣/
2020/01/08	219.2	391.80	80.1	388.70	387.00	139.1	11,937	1.17%	大買/鉅額交易
2020/01/07	52.1	420.07	70	415.56	414.00	-17.9	11,645	-0.15%
2020/01/06	15	464.03	11.5	463.42	460.00	3.5	11,658	0.03%
2020/01/03	179	460.76	102	460.80	468.00	77	11,967	0.64%	大買/大賣/
2020/01/02	17	437.76	78	435.17	436.00	-61	11,787	-0.52%
2019/12/31	40	436.40	38.2	436.97	437.00	1.8	11,843	0.02%
2019/12/30	42.1	428.59	29.2	423.63	436.00	13	11,735	0.11%
2019/12/27	52	408.88	33	407.41	411.00	19	11,692	0.16%
2019/12/26	20	405.98	63.1	409.97	402.00	-43.1	12,023	-0.36%
2019/12/25	59	401.81	33	401.32	403.50	26	12,124	0.21%
2019/12/24	129.1	393.55	31.2	392.65	395.00	98	12,256	0.80%	大買/
2019/12/23	11	385.23	13	386.92	383.00	-2	12,052	-0.02%
2019/12/20	44.2	395.82	103	394.44	389.50	-58.9	11,942	-0.49%	大賣/
2019/12/19	5.2	382.22	24	382.10	383.00	-18.9	11,581	-0.16%
2019/12/18	10	379.20	14	379.46	376.50	-4	11,516	-0.03%
2019/12/17	14	378.93	22	378.70	377.00	-8	11,409	-0.07%
2019/12/16	5	378.80	21.2	378.91	379.00	-16.2	11,374	-0.14%
2019/12/13	26.1	378.48	6.1	380.21	376.50	20	11,419	0.17%
2019/12/12	22	379.41	57	378.10	381.50	-35	11,277	-0.31%
2019/12/11	29.1	375.37	36	374.26	378.50	-6.9	11,125	-0.06%
2019/12/10	21	368.67	74	370.60	368.00	-53	10,969	-0.48%
2019/12/09	45	376.60	35.7	373.65	372.50	9.4	10,944	0.09%
2019/12/06	31	365.89	18.3	366.57	369.00	12.7	10,805	0.12%
2019/12/05	29.2	363.08	23	364.09	362.00	6.2	10,769	0.06%
2019/12/04	156.2	366.95	39.1	362.65	361.00	117.1	10,820	1.08%	大買/鉅額交易
2019/12/03	78.3	354.37	98.2	350.92	363.00	-19.9	10,523	-0.19%
2019/12/02	26	335.44	33.2	336.04	338.00	-7.2	10,264	-0.07%
2019/11/29	31	333.27	16	331.97	330.00	15	10,445	0.14%
2019/11/28	21	335.81	11	335.27	335.00	10	10,723	0.09%
2019/11/27	33	331.26	25.2	334.77	336.50	7.9	10,677	0.07%
2019/11/26	254	330.27	43	330.64	326.50	211	10,604	1.99%	大買/鉅額交易
2019/11/25	19	321.19	18	321.50	322.50	1	10,538	0.01%
2019/11/22	3.2	317.98	1	319.00	317.00	2.1	10,642	0.02%
2019/11/21	3	318.84	26	313.94	318.50	-23	10,783	-0.21%
2019/11/20	20	321.45	29	319.59	320.00	-9	10,782	-0.08%
2019/11/19	50	322.66	3.2	322.37	323.50	46.9	10,827	0.43%
2019/11/18	30	319.23	37	319.46	317.50	-7	10,776	-0.07%
2019/11/15	12	323.57	8	324.50	321.00	4	10,764	0.04%
2019/11/14	66	330.02	97.6	327.67	326.50	-31.6	10,669	-0.30%
2019/11/13	63	310.50	7	310.50	310.50	56	10,231	0.55%
2019/11/11	60	294.84	17	289.85	282.50	43	10,261	0.42%
2019/11/08	21	309.43	20	308.40	307.00	1	10,018	0.01%
2019/11/07	4	306.13	69	305.85	306.00	-65	10,047	-0.65%
2019/11/06	9.2	310.78	18.5	309.55	307.00	-9.4	9,990	-0.09%
2019/11/05	0	0.00	2.5	312.50	312.00	-2.5	9,972	-0.03%
2019/11/04	34	316.26	49	314.63	312.50	-15	9,989	-0.15%
2019/11/01	11	310.68	20	310.58	316.00	-9	10,092	-0.09%
2019/10/31	45	317.24	60	323.17	314.00	-15	9,931	-0.15%
2019/10/30	6	321.08	7	320.64	320.50	-1	9,866	-0.01%
2019/10/29	43.1	318.37	11	318.73	318.00	32.1	9,798	0.33%
2019/10/28	27	318.30	0	0.00	316.50	27	9,828	0.27%
2019/10/25	29.2	318.54	5	320.00	316.00	24.2	9,810	0.25%
2019/10/24	8	319.19	12	318.54	317.00	-4	9,735	-0.04%
2019/10/23	40.2	312.84	14	308.29	312.50	26.2	9,601	0.27%
2019/10/22	9	314.71	40	313.73	311.50	-31	9,502	-0.33%
2019/10/21	77	318.56	118.2	317.25	313.50	-41.2	9,444	-0.44%	大賣/
2019/10/18	14	309.32	17	311.35	312.50	-3	9,240	-0.03%
2019/10/17	59	306.64	18	306.61	310.50	41	9,121	0.45%
2019/10/16	37	306.66	60.2	302.50	302.00	-23.2	9,068	-0.26%
2019/10/15	17.2	309.58	54.3	308.06	306.00	-37.1	8,890	-0.42%
2019/10/14	20	311.15	20.2	309.88	314.50	-0.2	8,738	0.00%
2019/10/09	50	298.25	32.2	296.18	301.50	17.9	8,561	0.21%
2019/10/08	63.1	285.34	58.2	287.11	298.50	4.9	8,237	0.06%
2019/10/07	31	272.66	45.4	271.20	276.00	-14.4	7,784	-0.18%
2019/10/04	20.2	265.00	41	261.72	261.00	-20.9	7,557	-0.28%
2019/10/03	22.1	266.41	17	265.71	265.50	5.1	7,488	0.07%
2019/10/02	43	269.90	40.2	268.00	269.00	2.9	7,398	0.04%
2019/10/01	67.1	260.01	46.2	263.62	268.00	20.9	7,267	0.29%
2019/09/27	28	244.39	33.1	243.94	246.50	-5.1	6,985	-0.07%
2019/09/26	68	239.04	61	240.21	238.50	7	6,770	0.10%
2019/09/25	4	228.50	0	0.00	229.50	4	6,527	0.06%
2019/09/24	0	0.00	6	232.83	231.50	-6	6,602	-0.09%
2019/09/23	0	0.00	2	234.25	233.00	-2	6,636	-0.03%
2019/09/20	3	234.50	4	233.50	233.50	-1	6,677	-0.01%
2019/09/19	20	233.33	48	232.40	232.00	-28	6,633	-0.42%
2019/09/18	6.1	234.07	10	233.90	232.50	-3.9	6,690	-0.06%
2019/09/17	78	237.21	24	235.15	233.50	54	6,698	0.81%
2019/09/16	4	229.50	3	231.00	231.50	1	6,647	0.02%
2019/09/12	3	231.83	7	232.21	231.00	-4	6,833	-0.06%
2019/09/11	11	229.86	5	230.00	230.00	6	6,911	0.09%
2019/09/10	8.1	229.13	2	229.00	228.50	6.1	6,957	0.09%
2019/09/09	6	234.16	5	233.20	233.00	1	7,005	0.01%
2019/09/06	6	238.58	21	240.14	237.00	-15	6,985	-0.21%
2019/09/05	18	238.86	14	238.11	238.00	4	6,921	0.06%
2019/09/04	8	234.63	6	235.67	234.50	2	6,792	0.03%
2019/09/03	13	234.96	23	235.41	235.50	-10	6,765	-0.15%
2019/09/02	102.1	235.37	80	235.31	236.00	22.1	6,703	0.33%	大買/
2019/08/30	29	222.66	49	222.88	227.00	-20	6,498	-0.31%
2019/08/29	14	204.54	5	204.90	206.50	9	6,338	0.14%
2019/08/28	14	204.82	2	206.25	204.50	12	6,369	0.19%
2019/08/27	25	207.12	20	207.80	203.00	5	6,348	0.08%
2019/08/26	27	211.94	8	213.25	209.00	19	6,334	0.30%
2019/08/23	24	257.31	36	257.13	258.00	-12	6,231	-0.19%
2019/08/22	8.2	255.12	4	254.50	253.00	4.2	6,180	0.07%
2019/08/21	6	262.17	27	260.37	257.50	-21	6,140	-0.34%
2019/08/20	3.2	265.87	9	266.28	265.50	-5.9	6,076	-0.10%
2019/08/19	5.2	264.92	4	264.75	264.50	1.2	6,067	0.02%
2019/08/16	11	265.41	16	264.16	263.50	-5	6,169	-0.08%
2019/08/15	1.2	262.52	46	264.01	264.50	-44.9	6,197	-0.72%
2019/08/14	5	270.00	10	270.00	268.50	-5	6,242	-0.08%
2019/08/13	4	265.88	6	266.50	266.50	-2	6,223	-0.03%
2019/08/12	18	263.94	24.2	265.06	268.50	-6.2	6,311	-0.10%
2019/08/08	5.1	256.12	5.2	255.93	257.00	-0.1	6,341	0.00%
2019/08/07	10.2	254.75	21.2	253.41	250.50	-11	6,380	-0.17%
2019/08/06	6	256.67	22	254.27	258.50	-16	6,530	-0.25%
2019/08/05	34.2	264.41	65	262.85	260.00	-30.9	6,653	-0.46%
2019/08/02	11.2	259.72	2	261.75	257.50	9.2	6,659	0.14%
2019/08/01	89	267.54	85	266.52	266.00	4	6,678	0.06%
2019/07/31	7	263.36	4	263.63	266.00	3	6,735	0.04%
2019/07/30	18	264.28	20.2	263.61	264.50	-2.2	6,751	-0.03%
2019/07/29	7	258.00	7.1	258.38	258.50	-0.1	6,693	0.00%
2019/07/26	3	257.50	3	257.67	259.50	0	6,791	0.00%
2019/07/25	4	256.50	3.2	256.44	258.00	0.9	6,811	0.01%
2019/07/24	7	258.00	5	257.80	255.50	2	6,857	0.03%
2019/07/23	13	255.65	4	256.50	255.00	9	7,072	0.13%
2019/07/22	5.2	254.56	3	254.83	253.00	2.2	7,114	0.03%
2019/07/19	3	258.83	1	257.50	257.50	2	7,278	0.03%
2019/07/18	17.2	263.38	37	260.76	259.00	-19.9	7,308	-0.27%
2019/07/17	11.2	267.49	7	268.29	267.00	4.2	7,339	0.06%
2019/07/16	2	271.50	9	270.28	269.50	-7	7,398	-0.09%
2019/07/15	24	266.50	29	268.64	267.50	-5	7,462	-0.07%
2019/07/12	2	272.00	10.1	271.47	273.50	-8.1	7,635	-0.11%
2019/07/11	3	272.33	5	273.00	271.50	-2	7,939	-0.03%
2019/07/10	13	267.50	4.2	267.55	269.00	8.9	7,981	0.11%
2019/07/09	16.2	266.71	118	268.15	264.00	-101.9	7,998	-1.27%	大賣/鉅額交易
2019/07/08	2	275.50	8.2	275.88	275.00	-6.2	7,963	-0.08%
2019/07/05	7	278.71	7	277.57	278.00	0	8,066	0.00%
2019/07/04	51	278.30	23	279.39	277.00	28	8,069	0.35%
2019/07/03	19	272.71	2	271.50	270.00	17	8,107	0.21%
2019/07/02	13	272.08	19	272.42	271.50	-6	8,194	-0.07%
2019/07/01	82	270.66	18.2	271.78	272.50	63.9	8,287	0.77%
2019/06/28	13.2	265.08	3	264.00	264.00	10.2	8,235	0.12%
2019/06/27	9	268.28	9	269.00	267.50	0	8,232	0.00%
2019/06/26	5	264.60	10	264.70	266.00	-5	8,216	-0.06%
2019/06/25	16.2	267.31	11	265.50	263.50	5.2	8,208	0.06%
2019/06/24	4	267.75	12	268.88	271.00	-8	8,203	-0.10%
2019/06/21	18	267.19	30	266.43	267.50	-12	8,223	-0.15%
2019/06/20	18.1	271.61	15.2	271.82	270.00	2.9	8,264	0.04%
2019/06/19	19.1	262.61	6.2	263.92	264.00	13	8,166	0.16%
2019/06/18	6	261.33	17	257.29	258.00	-11	8,118	-0.14%
2019/06/17	13	257.35	4.2	257.04	261.00	8.9	8,121	0.11%
2019/06/14	10	251.50	3	250.67	251.00	7	8,100	0.09%
2019/06/13	3	246.67	3	247.17	247.00	0	8,139	0.00%
2019/06/12	9.2	251.25	6	249.00	249.00	3.2	8,412	0.04%
2019/06/11	16	248.56	16	248.78	251.50	0	8,450	0.00%
2019/06/10	1.2	248.89	3	250.33	251.00	-1.9	8,413	-0.02%
2019/06/06	11	246.91	10	250.75	245.00	1	8,470	0.01%
2019/06/05	23	258.87	34	266.69	256.00	-11	8,406	-0.13%
2019/06/04	19	263.95	20	264.28	263.50	-1	8,298	-0.01%
2019/06/03	16	261.50	34	260.87	262.00	-18	8,309	-0.22%
2019/05/31	5	258.30	6	258.17	261.00	-1	8,295	-0.01%
2019/05/30	28.1	254.26	5	254.00	251.00	23.1	8,268	0.28%
2019/05/29	6	249.83	2.2	255.07	255.00	3.9	8,300	0.05%
2019/05/28	1	246.50	9	245.56	245.50	-8	8,516	-0.09%
2019/05/27	7	243.36	4	244.13	245.00	3	8,683	0.03%
2019/05/24	7	244.86	4	246.88	242.00	3	8,740	0.03%
2019/05/23	9.2	244.41	32	242.34	244.50	-22.9	8,862	-0.26%
2019/05/22	28	259.50	8	255.88	253.50	20	8,826	0.23%
2019/05/21	16	252.31	14.2	253.49	258.00	1.9	8,950	0.02%
2019/05/20	1	252.50	3	253.33	251.50	-2	8,962	-0.02%
2019/05/17	10	251.90	10	249.65	249.50	0	9,055	0.00%
2019/05/16	30.2	252.04	14	252.46	249.00	16.2	9,151	0.18%
2019/05/15	8	260.81	5	260.50	259.00	3	9,247	0.03%
2019/05/14	6.2	255.49	80	251.60	258.00	-73.8	9,619	-0.77%
2019/05/13	31.1	270.23	17	269.24	259.50	14.1	9,767	0.14%
2019/05/10	11	281.64	6	286.83	280.50	5	9,627	0.05%
2019/05/09	12	288.71	8	288.50	286.00	4	9,500	0.04%
2019/05/08	16	288.50	12	290.75	294.50	4	9,514	0.04%
2019/05/07	76.1	294.92	4	296.13	293.00	72.1	9,594	0.75%
2019/05/06	11.1	292.93	8.3	294.52	293.50	2.8	9,807	0.03%
2019/05/03	20.1	299.62	8	300.19	300.00	12.1	9,747	0.12%
2019/05/02	2	302.25	2	302.50	303.50	0	9,674	0.00%
2019/04/30	11	301.91	7	303.79	304.50	4	9,690	0.04%
2019/04/29	27.1	304.39	0	0.00	300.50	27.1	9,725	0.28%
2019/04/26	5	318.61	3	320.50	319.00	2	9,583	0.02%
2019/04/25	8.1	311.84	10.2	308.40	321.50	-2.1	9,624	-0.02%
2019/04/24	11	319.41	0	0.00	319.50	11	9,552	0.12%
2019/04/23	4	321.75	3	324.83	321.50	1	9,640	0.01%
2019/04/22	2.1	329.03	20	329.63	327.50	-17.9	9,626	-0.19%
2019/04/19	6	330.33	7	333.14	333.50	-1	9,748	-0.01%
2019/04/18	36	341.24	22	341.75	331.00	14	9,862	0.14%
2019/04/17	23	340.02	19	338.00	345.00	4	9,990	0.04%
2019/04/16	1	330.50	13	333.54	332.50	-12	9,759	-0.12%
2019/04/15	0	0.00	1	329.50	330.50	-1	9,814	-0.01%
2019/04/12	5.1	328.76	6	326.83	326.00	-0.9	10,131	-0.01%
2019/04/11	17	330.91	12	332.17	329.00	5	10,283	0.05%
2019/04/10	4.1	328.66	3	327.83	329.00	1.1	10,265	0.01%
2019/04/09	8	332.38	11	330.55	330.00	-3	10,321	-0.03%
2019/04/08	25.1	330.46	5	333.20	324.50	20.1	10,433	0.19%
2019/04/03	20	330.98	9	328.72	330.00	11	10,555	0.10%
2019/04/02	16	320.16	53	321.67	320.00	-37	10,591	-0.35%
2019/04/01	10.1	324.44	20	321.00	321.00	-9.9	10,685	-0.09%
2019/03/29	50	326.33	36	324.18	323.00	14	10,728	0.13%
2019/03/28	0	0.00	2	324.00	322.00	-2	10,981	-0.02%
2019/03/27	12	324.25	6	323.42	324.00	6	11,222	0.05%
2019/03/26	9	322.11	6	321.67	323.00	3	11,369	0.03%
2019/03/25	14	319.46	22	319.93	318.00	-8	11,539	-0.07%
2019/03/22	22	332.34	4	336.75	331.00	18	11,684	0.15%
2019/03/21	9	334.11	17	333.21	334.50	-8	11,979	-0.07%
2019/03/20	12	334.33	2	334.50	334.50	10	12,400	0.08%
2019/03/19	17	337.82	16.2	334.20	333.50	0.8	12,527	0.01%
2019/03/18	9	346.39	12	343.50	341.00	-3	12,700	-0.02%
2019/03/15	56	347.89	57	347.49	345.50	-1	12,962	-0.01%
2019/03/14	41	336.30	36	338.22	339.00	5	12,989	0.04%
2019/03/13	2.5	336.02	4	334.63	338.00	-1.5	13,305	-0.01%
2019/03/12	16	336.84	13	337.19	332.00	3	13,549	0.02%
2019/03/11	23	337.26	22	333.39	339.50	1	13,804	0.01%
2019/03/08	6	331.83	5	332.80	336.50	1	14,058	0.01%
2019/03/07	20	335.13	28	333.13	336.00	-8	14,258	-0.06%
2019/03/06	15	343.33	9	341.61	339.50	6	14,670	0.04%
2019/03/05	23	342.65	6	342.33	340.00	17	15,102	0.11%
2019/03/04	16	344.22	12	346.50	349.50	4	15,341	0.03%
2019/02/27	53	354.15	137.2	352.14	346.00	-84.2	15,421	-0.55%	大賣/
2019/02/26	33	378.52	24	381.40	372.00	9	15,363	0.06%
2019/02/25	23	378.83	27	378.48	375.00	-4	15,588	-0.03%
2019/02/22	60	377.96	24	378.73	375.50	36	15,898	0.23%
2019/02/21	12	377.59	31	376.90	381.00	-19	15,977	-0.12%
2019/02/20	27	375.30	14	376.39	373.00	13	16,022	0.08%
2019/02/19	6	371.08	46	370.43	368.00	-40	16,155	-0.25%
2019/02/18	6	371.50	101	369.22	371.50	-95	16,227	-0.59%	大賣/
2019/02/15	44.1	364.39	69	365.21	360.00	-24.9	16,313	-0.15%
2019/02/14	107.1	378.54	22	379.48	375.50	85.1	16,411	0.52%	大買/
2019/02/13	56	368.80	84	371.47	382.50	-28	16,498	-0.17%
2019/02/12	53.1	345.41	37	347.46	352.00	16.1	16,465	0.10%
2019/02/11	8	325.88	7	327.43	328.00	1	16,537	0.01%
2019/01/30	24	321.81	19	322.89	321.50	5	17,013	0.03%
2019/01/29	22	321.02	12	320.04	321.00	10	17,472	0.06%
2019/01/28	42	334.12	22.2	333.76	328.00	19.9	17,718	0.11%
2019/01/25	103	326.33	31	323.79	328.50	72	18,290	0.39%	大買/
2019/01/24	7	317.07	6	316.75	315.00	1	18,538	0.01%
2019/01/23	27	316.02	26	314.50	316.50	1	19,031	0.01%
2019/01/22	25	316.16	23	318.43	316.50	2	19,435	0.01%
2019/01/21	26.2	320.36	28.1	321.89	320.00	-1.9	19,803	-0.01%
2019/01/18	22	316.23	17	317.85	318.50	5	20,210	0.02%
2019/01/17	28	318.71	24	319.90	313.50	4	20,494	0.02%
2019/01/16	46	317.72	43	317.74	317.50	3	20,815	0.01%
2019/01/15	43	313.66	18	312.19	314.00	25	21,044	0.12%
2019/01/14	48	307.32	49	305.23	307.00	-1	21,175	0.00%
2019/01/11	37	308.23	34	308.06	306.00	3	21,492	0.01%
2019/01/10	18.1	306.88	18	306.06	304.50	0.1	21,530	0.00%
2019/01/09	40	310.65	29	310.26	303.50	11	21,682	0.05%
2019/01/08	13	295.00	7	295.64	294.00	6	21,582	0.03%
2019/01/07	5	298.10	16	298.13	296.50	-11	21,821	-0.05%
2019/01/04	41	290.43	51	291.27	289.50	-10	22,086	-0.05%
2019/01/03	13	309.27	13	309.69	303.00	0	22,148	0.00%
2019/01/02	17	317.53	9	319.44	314.00	8	22,326	0.04%
2018/12/28	18	322.19	16	321.19	319.00	2	22,743	0.01%
2018/12/27	27	325.93	31	326.98	321.00	-4	23,057	-0.02%
2018/12/26	44	326.11	23	330.65	314.00	21	23,010	0.09%
2018/12/25	20	323.15	9	321.33	328.50	11	22,973	0.05%
2018/12/24	9	324.50	11	325.41	331.00	-2	23,045	-0.01%
2018/12/22	7	323.64	3	324.33	322.50	4	23,071	0.02%
2018/12/21	1,026	327.84	25	319.58	328.00	1,001	23,401	4.28%	大買/鉅額交易
2018/12/20	37	313.65	14	313.86	314.00	23	23,379	0.10%
2018/12/19	13	325.65	34	325.18	320.00	-21	23,332	-0.09%
2018/12/18	52	315.88	106	316.26	320.00	-54	23,364	-0.23%	大賣/
2018/12/17	53	320.69	21	320.43	321.50	32	23,451	0.14%
2018/12/14	50	307.54	62	306.02	320.00	-12	23,654	-0.05%
2018/12/13	84	321.17	57	325.89	314.50	27	23,631	0.11%
2018/12/12	43	341.08	36	341.39	338.50	7	23,390	0.03%
2018/12/11	34	330.10	35	329.57	332.00	-1	23,313	0.00%
2018/12/10	76	335.07	39	331.04	323.50	37	23,451	0.16%
2018/12/07	32	354.02	24	351.31	356.50	8	23,309	0.03%
2018/12/06	41	360.60	16.1	359.75	349.50	24.9	23,214	0.11%
2018/12/05	12	387.17	45	385.91	388.00	-33	23,066	-0.14%
2018/12/04	379.1	410.77	33	407.73	401.50	346.1	23,116	1.50%	大買/鉅額交易
2018/12/03	37	396.69	44.1	399.40	407.00	-7.1	23,138	-0.03%
2018/11/30	29	363.93	36.1	364.93	370.00	-7.1	23,150	-0.03%
2018/11/29	35	367.21	55	366.08	359.50	-20	23,039	-0.09%
2018/11/28	93	354.25	65.1	352.69	357.50	27.9	22,901	0.12%
2018/11/27	30	336.08	26	334.10	340.00	4	22,647	0.02%
2018/11/26	30	323.80	42	323.88	327.00	-12	22,440	-0.05%
2018/11/23	17.1	325.35	18	328.86	319.00	-0.9	22,378	0.00%
2018/11/22	46	343.70	47	342.26	332.00	-1	22,313	0.00%
2018/11/21	38	327.11	52.2	329.04	340.00	-14.2	22,117	-0.06%
2018/11/20	53	317.58	91.1	320.70	321.00	-38.1	21,995	-0.17%
2018/11/19	19	314.08	25	314.76	317.50	-6	21,950	-0.03%
2018/11/16	57	315.63	38	316.46	310.00	19	21,979	0.09%
2018/11/15	43	309.27	44	308.89	312.00	-1	21,801	0.00%
2018/11/14	31	312.45	28	309.84	306.00	3	21,837	0.01%
2018/11/13	53	300.65	50	300.70	311.00	3	21,884	0.01%
2018/11/12	44.2	308.95	28	308.20	310.00	16.2	21,928	0.07%
2018/11/09	76	324.22	83	324.07	329.00	-7	21,966	-0.03%
2018/11/08	106	338.19	83	335.64	324.00	23	21,832	0.11%	大買/
2018/11/07	96	317.84	95.1	314.70	331.00	0.9	21,787	0.00%
2018/11/06	71.1	324.88	52	332.13	308.00	19.1	21,693	0.09%
2018/11/05	51	336.53	50	339.15	340.00	1	21,585	0.00%
2018/11/02	177	365.80	152.1	362.57	345.50	24.9	21,659	0.12%	大買/大賣/
2018/11/01	94.1	329.84	79.1	338.44	347.00	14.9	21,253	0.07%
2018/10/31	90	314.99	69.2	313.57	315.50	20.8	20,947	0.10%
2018/10/30	66.1	305.45	53	306.69	298.00	13.1	20,601	0.06%
2018/10/29	88	323.77	75.2	319.68	320.00	12.8	20,523	0.06%
2018/10/26	77	322.14	195	318.50	324.00	-118	20,366	-0.58%	大賣/鉅額交易
2018/10/25	44.3	321.57	82	324.76	315.50	-37.7	20,022	-0.19%
2018/10/24	44.1	360.18	44	361.49	349.00	0.1	19,958	0.00%
2018/10/23	49.1	378.86	43	380.55	366.00	6.1	19,663	0.03%
2018/10/22	36	386.24	40.2	385.94	390.00	-4.2	19,377	-0.02%
2018/10/19	63.1	396.22	45.1	396.31	394.00	18	19,227	0.09%
2018/10/18	58	423.13	60	421.93	421.50	-2	18,942	-0.01%
2018/10/17	78.2	432.25	57	433.81	418.00	21.2	18,861	0.11%
2018/10/16	177	421.81	68.1	417.86	419.00	108.9	18,685	0.58%	大買/鉅額交易
2018/10/15	97	417.45	111	417.46	410.00	-14	18,626	-0.08%	大賣/
2018/10/12	65	410.76	67	407.72	415.00	-2	18,516	-0.01%
2018/10/11	114	392.04	97	392.05	388.00	17	18,424	0.09%	大買/
2018/10/09	61	416.94	79.2	412.27	423.50	-18.2	18,235	-0.10%
2018/10/08	53	394.96	64.2	396.22	404.00	-11.2	17,981	-0.06%
2018/10/05	74	420.59	183	415.96	403.00	-109	17,564	-0.62%	大賣/鉅額交易
2018/10/04	48	453.11	58	452.30	446.00	-10	17,277	-0.06%
2018/10/03	36	453.01	51	457.68	451.00	-15	17,402	-0.09%
2018/10/02	40	467.50	37	472.26	458.00	3	17,240	0.02%
2018/10/01	21	461.29	62	460.21	470.00	-41	17,144	-0.24%
2018/09/28	33	464.30	89	463.98	459.00	-56	17,136	-0.33%
2018/09/27	46.1	475.90	60	476.33	466.00	-13.9	16,819	-0.08%
2018/09/26	40	500.48	32	503.23	490.00	8	16,641	0.05%
2018/09/25	48	515.13	41.1	513.94	506.00	7	16,651	0.04%
2018/09/21	42	505.21	37.1	505.95	514.00	4.9	16,571	0.03%
2018/09/20	42	476.93	128	479.82	490.00	-86	16,382	-0.52%	大賣/
2018/09/19	75.1	496.66	90	504.46	479.00	-14.9	15,986	-0.09%
2018/09/18	54.1	510.56	109	509.79	501.00	-54.9	15,768	-0.35%	大賣/
2018/09/17	32	530.97	20	528.10	533.00	12	15,646	0.08%
2018/09/14	67	525.51	85	527.49	534.00	-18	15,608	-0.12%
2018/09/13	38.1	530.52	27.2	536.61	508.00	10.9	15,358	0.07%
2018/09/12	22	530.63	23	528.52	528.00	-1	15,240	-0.01%
2018/09/11	54	551.56	59.2	549.73	546.00	-5.2	15,244	-0.03%
2018/09/10	43	540.30	64	534.39	532.00	-21	15,046	-0.14%
2018/09/07	48	564.71	159.5	558.92	545.00	-111.5	14,799	-0.75%	大賣/鉅額交易
2018/09/06	44.1	609.67	39	611.51	595.00	5.1	14,466	0.04%
2018/09/05	53.3	623.36	40	623.58	611.00	13.3	14,238	0.09%
2018/09/04	57	619.60	150	619.47	630.00	-93	14,222	-0.65%	大賣/
2018/09/03	76.2	649.92	90	659.14	629.00	-13.9	13,956	-0.10%
2018/08/31	28	695.57	31	696.84	698.00	-3	13,827	-0.02%
2018/08/30	14.1	699.40	19.2	703.34	696.00	-5.1	13,859	-0.04%
2018/08/29	39.1	693.38	38	697.50	705.00	1.1	13,851	0.01%
2018/08/28	49.1	688.32	77.2	687.00	675.00	-28.1	13,739	-0.20%
2018/08/27	45	671.42	48	678.27	695.00	-3	13,582	-0.02%
2018/08/24	32	641.69	32.4	640.87	643.00	-0.4	13,402	0.00%
2018/08/23	42.2	640.37	29	630.76	628.00	13.2	13,317	0.10%
2018/08/22	46.1	660.33	31	660.13	650.00	15.1	13,214	0.11%
2018/08/21	52.2	663.29	25.1	665.61	673.00	27.2	13,070	0.21%
2018/08/20	52	643.12	46	641.91	662.00	6	12,901	0.05%
2018/08/17	57	663.79	32	651.97	630.00	25	12,641	0.20%
2018/08/16	31	648.78	47	644.43	663.00	-16	12,302	-0.13%
2018/08/15	45.2	613.94	82.2	616.27	610.00	-37.1	12,018	-0.31%
2018/08/14	77.7	618.79	98	610.61	637.00	-20.3	11,792	-0.17%
2018/08/13	54.1	621.46	170	614.21	597.00	-116	11,467	-1.01%	大賣/鉅額交易
2018/08/10	51	679.44	45.8	672.98	651.00	5.2	11,084	0.05%
2018/08/09	95.8	728.46	229	722.18	720.00	-133.2	10,698	-1.25%	大賣/鉅額交易
2018/08/08	56.9	775.36	307.8	777.75	742.00	-250.9	10,347	-2.42%	大賣/鉅額交易
2018/08/07	31	772.48	42	753.48	788.00	-11	10,030	-0.11%
2018/08/06	41.3	737.33	15	743.93	724.00	26.3	10,095	0.26%
2018/08/03	74	718.34	100	713.14	730.00	-26	10,156	-0.26%
2018/08/02	54	726.87	103.1	732.62	716.00	-49.1	9,950	-0.49%	大賣/
2018/08/01	54	795.19	52	790.10	795.00	2	9,883	0.02%
2018/07/31	55	801.75	138	780.31	781.00	-83	9,829	-0.84%	大賣/
2018/07/30	37.1	871.51	46	850.41	840.00	-8.9	9,636	-0.09%
2018/07/27	34	923.24	5	926.20	933.00	29	9,581	0.30%
2018/07/26	16	927.00	17	919.29	915.00	-1	9,643	-0.01%
2018/07/25	12	907.67	17.1	913.28	925.00	-5.1	9,619	-0.05%
2018/07/24	39	859.95	22	865.86	893.00	17	9,720	0.17%
2018/07/23	38.2	823.24	26	823.16	843.00	12.2	9,844	0.12%
2018/07/20	22.1	856.27	18	846.78	812.00	4.1	9,892	0.04%
2018/07/19	29	880.52	34	872.21	892.00	-5	9,848	-0.05%
2018/07/18	46	902.39	45	882.98	860.00	1	9,781	0.01%
2018/07/17	405	916.66	75	917.09	904.00	330	9,682	3.41%	大買/鉅額交易
2018/07/16	57	986.98	19	982.05	962.00	38	9,580	0.40%
2018/07/13	8.1	1019.75	16	1008.75	998.00	-7.9	9,632	-0.08%
2018/07/12	622	1009.79	23	984.65	1005.00	599	9,608	6.23%	大買/鉅額交易
2018/07/11	37	987.49	3	980.00	965.00	34	9,508	0.36%
2018/07/10	38	1035.13	0	0.00	1045.00	38	9,173	0.41%
2018/07/09	15	1036.00	61	1036.39	1020.00	-46	9,168	-0.50%
2018/07/06	62	1113.39	54	1120.28	1175.00	8	9,120	0.09%
2018/07/05	28	1199.82	20	1154.75	1115.00	8	9,021	0.09%
2018/07/04	22	1187.96	107	1178.41	1180.00	-85	8,974	-0.95%	大賣/
2018/07/03	129	1252.56	54	1224.05	1165.00	75	8,943	0.84%	大買/
2018/07/02	41	1188.66	30	1192.83	1230.00	11	8,742	0.13%
2018/06/29	24	1103.13	27.6	1106.95	1125.00	-3.6	8,658	-0.04%
2018/06/28	34	1042.35	32	1042.34	1055.00	2	8,572	0.02%
2018/06/27	20	1060.25	15	1056.00	1020.00	5	8,554	0.06%
2018/06/26	17	988.94	23	975.74	1035.00	-6	8,482	-0.07%
2018/06/25	14	961.50	19	960.47	949.00	-5	8,446	-0.06%
2018/06/22	36	963.86	36	961.03	942.00	0	8,464	0.00%
2018/06/21	33	1023.15	21	1025.43	987.00	12	8,456	0.14%
2018/06/20	30	991.10	61	988.52	1010.00	-31	8,485	-0.37%
2018/06/19	14.1	1070.20	16	1085.63	1035.00	-1.9	8,404	-0.02%
2018/06/15	25	1096.20	71	1077.54	1135.00	-46	8,410	-0.55%
2018/06/14	27	1144.63	11	1116.36	1080.00	16	8,400	0.19%
2018/06/13	10	1096.54	19	1093.68	1130.00	-9	8,377	-0.11%
2018/06/12	31	1169.19	21	1149.52	1135.00	10	8,374	0.12%
2018/06/11	17	1227.35	15.1	1222.25	1210.00	1.9	8,254	0.02%
2018/06/08	73.1	1218.05	60.4	1218.82	1180.00	12.7	8,214	0.15%
2018/06/07	75.4	1173.89	26	1173.27	1230.00	49.4	8,254	0.60%
2018/06/06	84.1	1071.78	41	1108.78	1125.00	43.1	8,199	0.53%
2018/06/05	18	1026.39	13	1016.54	1025.00	5	8,160	0.06%
2018/06/04	35.1	1038.60	16	1038.13	1070.00	19.1	8,132	0.23%
2018/06/01	11	965.91	23	968.35	982.00	-12	8,189	-0.15%
2018/05/31	20.1	1026.72	36.1	1016.74	951.00	-16	8,259	-0.19%
2018/05/30	33	1029.09	9	1035.56	1035.00	24	8,238	0.29%
2018/05/29	11	1065.91	15	1033.67	1090.00	-4	8,203	-0.05%
2018/05/28	3	1050.00	11.1	1052.84	1065.00	-8.1	8,265	-0.10%
2018/05/25	8	955.88	7	958.71	969.00	1	8,376	0.01%
2018/05/24	24	904.33	11	875.00	913.00	13	8,482	0.15%
2018/05/23	19	963.00	7	1010.00	883.00	12	8,545	0.14%
2018/05/21	0	0.00	34	940.93	974.00	-34	8,574	-0.40%
2018/05/18	8.1	871.51	31	900.00	886.00	-22.9	8,598	-0.27%
2018/05/17	3	841.00	3	867.67	844.00	0	8,572	0.00%
2018/05/16	9	965.67	7	937.71	926.00	2	8,565	0.02%
2018/05/15	11.3	955.75	41.3	999.27	1000.00	-30	8,607	-0.35%
2018/05/14	28	912.32	15.4	911.90	913.00	12.6	8,578	0.15%
2018/05/11	68	863.08	58	842.47	830.00	10	8,639	0.12%
2018/05/10	16.3	803.40	27	809.48	845.00	-10.7	8,382	-0.13%
2018/05/09	52.2	765.75	33	763.70	769.00	19.2	8,193	0.23%
2018/05/08	34	736.15	55	749.89	718.00	-21	8,066	-0.26%
2018/05/07	81	725.19	48.2	726.46	741.00	32.8	7,911	0.41%
2018/05/04	28	669.82	27	673.37	674.00	1	7,867	0.01%
2018/05/03	40	648.68	30	648.90	653.00	10	7,785	0.13%
2018/05/02	35	650.80	37	652.62	655.00	-2	7,734	-0.03%
2018/04/30	8	628.25	9	624.11	627.00	-1	7,707	-0.01%
2018/04/26	73	601.01	27.2	602.93	593.00	45.8	7,738	0.59%
2018/04/25	135.2	622.71	104	614.96	584.00	31.2	7,584	0.41%	大買/大賣/
2018/04/24	128	650.19	142	649.45	639.00	-14	7,374	-0.19%	大買/大賣/
2018/04/23	172.1	651.07	77	650.83	684.00	95.1	7,193	1.32%	大買/
2018/04/20	39.5	639.67	43	637.35	622.00	-3.6	7,192	-0.05%
2018/04/19	28	669.68	22	675.64	650.00	6	7,135	0.08%
2018/04/18	41.4	624.56	17	636.76	664.00	24.4	6,969	0.35%
2018/04/17	118	624.91	61.1	617.84	604.00	56.9	6,938	0.82%	大買/
2018/04/16	49	592.14	27.2	590.89	616.00	21.8	6,791	0.32%
2018/04/13	28	560.57	4	561.75	560.00	24	6,736	0.36%
2018/04/12	8	547.13	7	548.43	552.00	1	6,707	0.01%
2018/04/11	4	550.50	10	549.30	544.00	-6	6,723	-0.09%
2018/04/10	15	546.80	7	544.29	545.00	8	6,796	0.12%
2018/04/09	3.1	515.16	2	514.77	532.00	1.1	6,716	0.02%
2018/04/03	5.1	496.88	9	503.22	511.00	-3.9	6,666	-0.06%
2018/04/02	5	530.20	8	516.38	503.00	-3	6,673	-0.04%
2018/03/31	1.1	545.45	2	548.00	522.00	-0.9	6,625	-0.01%
2018/03/30	4	544.25	4.1	538.25	522.00	-0.1	6,663	0.00%
2018/03/29	4	512.00	6	513.50	520.00	-2	6,608	-0.03%
2018/03/28	12	497.37	10	496.00	495.00	2	6,563	0.03%
2018/03/27	8	497.38	10	498.00	503.00	-2	6,542	-0.03%
2018/03/26	11	484.82	12	485.46	475.00	-1	6,466	-0.02%
2018/03/23	14.1	496.03	16	491.50	484.00	-1.9	6,424	-0.03%
2018/03/22	14	503.29	33	507.97	507.00	-19	6,438	-0.30%
2018/03/21	10.1	479.85	7	479.79	488.00	3.1	6,366	0.05%
2018/03/20	11	451.59	17	451.62	467.00	-6	6,256	-0.10%
2018/03/19	7	428.29	9	430.44	441.00	-2	6,150	-0.03%
2018/03/16	128	417.46	7	419.21	425.00	121	6,091	1.99%	大買/鉅額交易
2018/03/15	10	410.05	19.4	410.18	417.50	-9.4	6,030	-0.16%
2018/03/14	9	421.56	17	417.88	405.50	-8	6,045	-0.13%
2018/03/13	12	413.54	12	415.75	419.00	0	6,009	0.00%
2018/03/12	13	413.38	12	413.75	410.00	1	5,998	0.02%
2018/03/09	15	409.33	54	399.14	405.50	-39	5,986	-0.65%
2018/03/08	24.2	400.05	14	399.32	400.50	10.2	5,903	0.17%
2018/03/07	16	391.91	7	387.57	393.50	9	5,856	0.15%
2018/03/06	11	382.41	10	383.15	383.50	1	5,819	0.02%
2018/03/05	17	376.35	20	374.58	377.00	-3	6,084	-0.05%
2018/03/02	44	354.85	22	354.98	365.50	22	6,006	0.37%
2018/03/01	21	341.55	14	340.96	346.00	7	5,882	0.12%
2018/02/27	35	332.11	38	328.70	330.50	-3	5,833	-0.05%
2018/02/26	13	325.19	3.3	327.25	325.00	9.7	5,824	0.17%
2018/02/23	52	345.60	109	337.23	325.00	-57	5,726	-1.00%	大賣/
2018/02/22	22	325.89	97	325.38	327.00	-75	5,606	-1.34%
2018/02/21	14	324.57	17	323.09	326.00	-3	5,491	-0.05%
2018/02/12	25.3	328.47	50	330.15	312.00	-24.7	5,437	-0.45%
2018/02/09	38.2	329.62	73	328.49	331.50	-34.8	5,426	-0.64%
2018/02/08	7	364.71	9	350.78	348.00	-2	5,406	-0.04%
2018/02/07	16.1	373.31	30	369.42	357.50	-13.9	5,364	-0.26%
2018/02/06	64	359.53	9	360.94	354.00	55	5,307	1.04%
2018/02/05	16	386.06	34	386.31	385.00	-18	5,207	-0.35%
2018/02/02	41	404.80	45	403.46	400.00	-4	5,176	-0.08%
2018/02/01	6	386.50	6	385.33	386.00	0	5,070	0.00%
2018/01/31	20	378.65	13	376.38	387.00	7	5,049	0.14%
2018/01/30	7	375.79	13	372.69	373.00	-6	5,001	-0.12%
2018/01/29	11	379.50	3	380.17	382.50	8	4,960	0.16%
2018/01/26	6.3	382.13	5	388.60	373.00	1.3	4,892	0.03%
2018/01/25	12	395.13	9	398.00	395.50	3	4,805	0.06%
2018/01/24	9	399.50	12	397.17	397.00	-3	4,794	-0.06%
2018/01/23	176	415.13	42	410.54	395.00	134	4,728	2.83%	大買/鉅額交易
2018/01/22	32	397.30	46	410.08	415.00	-14	4,613	-0.30%
2018/01/19	51	374.76	25	375.04	389.00	26	4,490	0.58%
2018/01/18	9	361.28	39	359.35	362.00	-30	4,482	-0.67%
2018/01/17	43.1	351.25	26.1	352.08	355.00	17	4,397	0.39%
2018/01/16	39.1	354.83	24.3	347.01	360.50	14.8	4,332	0.34%
2018/01/15	25.1	363.02	24	358.19	354.00	1.1	4,165	0.03%
2018/01/12	8.1	377.72	4	379.50	375.00	4.1	4,073	0.10%
2018/01/11	17	393.00	21	392.76	386.50	-4	4,022	-0.10%
2018/01/10	3.3	383.50	9	386.61	379.50	-5.7	3,929	-0.15%
2018/01/09	6	399.75	8	398.75	394.00	-2	3,907	-0.05%
2018/01/08	141	399.22	20	399.75	400.00	121	3,857	3.14%	大買/鉅額交易
2018/01/05	21	401.79	32	392.69	404.00	-11	3,856	-0.29%
2018/01/04	68.1	401.83	19	403.08	398.50	49.1	3,820	1.29%
2018/01/03	23	370.67	3	387.17	389.00	20	3,730	0.54%
2018/01/02	24	347.56	7.9	346.10	354.00	16.1	3,684	0.44%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30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－2024/04/10

...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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

玉山 券商分點個股進出 玉山 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析