國巨 (2327)-群益金鼎-中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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-中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

群益金鼎-中山券商分點個股進出
群益金鼎-中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
2024/05/28	0	0.00	0	667.00	669.00	0	2,854	0.00%
2024/05/27	0.1	666.00	4.1	667.47	667.00	-4	2,880	-0.14%
2024/05/24	1	652.00	0	0.00	651.00	1	2,838	0.04%
2024/05/22	1	637.00	0	0.00	636.00	1	2,821	0.04%
2024/05/17	0	640.00	0	0.00	640.00	0	2,801	0.00%
2024/05/16	0	0.00	3	641.33	645.00	-3	2,800	-0.11%
2024/05/15	1	634.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	2	632.50	0	0.00	634.00	2	2,817	0.07%
2024/05/10	1	635.02	0	646.40	635.00	1	2,809	0.04%
2024/05/09	0	0.00	5	665.00	648.00	-5	2,781	-0.18%
2024/05/08	5	659.00	0	0.00	662.00	5	2,748	0.18%
2024/05/07	0	645.00	0.3	656.00	658.00	-0.3	2,729	-0.01%
2024/05/06	0	0.00	1	656.00	659.00	-1	2,689	-0.04%
2024/05/03	0	668.00	7.2	661.38	655.00	-7.1	2,641	-0.27%
2024/05/02	2	625.00	0	0.00	625.00	2	2,467	0.08%
2024/04/30	0.5	636.00	0.4	627.43	625.00	0.2	2,463	0.01%
2024/04/29	0	0.00	5.1	626.96	631.00	-5.1	2,447	-0.21%
2024/04/25	5	617.00	0	0.00	615.00	5	2,414	0.21%
2024/04/24	0.5	623.00	0	0.00	624.00	0.5	2,408	0.02%
2024/04/23	0.3	604.00	2.1	607.90	607.00	-1.8	2,442	-0.07%
2024/04/22	2	599.00	6	598.50	599.00	-4	2,430	-0.16%
2024/04/19	6	591.33	1	600.00	588.00	5	2,393	0.21%
2024/04/16	1.2	586.17	0.2	583.00	585.00	1	2,348	0.04%
2024/04/10	0	0.00	1	620.00	621.00	-1	2,230	-0.04%
2024/04/03	2.1	614.00	0	0.00	614.00	2.1	2,189	0.10%
2024/04/02	0.2	615.00	2.1	614.05	616.00	-1.9	2,171	-0.09%
2024/04/01	0.1	622.00	3.2	614.54	622.00	-3.1	2,135	-0.14%
2024/03/29	0	594.00	0.1	594.00	591.00	-0.1	2,016	0.00%
2024/03/28	0	0.00	7	589.43	594.00	-7	2,012	-0.35%
2024/03/26	1	577.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	5	582.00	13.1	591.06	582.00	-8.1	1,987	-0.41%
2024/03/22	6	578.83	0	0.00	588.00	6	1,970	0.30%
2024/03/21	23	577.96	20.1	583.95	585.00	2.9	1,958	0.15%
2024/03/20	5	579.00	0.1	578.00	579.00	4.9	1,938	0.25%
2024/03/19	2	577.00	2.2	579.81	578.00	-0.2	2,018	-0.01%
2024/03/18	0	0.00	0	585.00	586.00	0	2,040	0.00%
2024/03/15	0	581.00	0	0.00	583.00	0	2,079	0.00%
2024/03/14	0	0.00	1	585.00	584.00	-1	2,123	-0.05%
2024/03/13	0	0.00	0.3	580.00	583.00	-0.3	2,121	-0.01%
2024/03/12	0	572.00	0.5	578.00	578.00	-0.5	2,092	-0.02%
2024/03/08	0.1	565.00	1.4	565.84	565.00	-1.3	2,087	-0.06%
2024/03/07	0	0.00	26	558.73	556.00	-26	2,034	-1.28%
2024/03/05	5	553.00	0	0.00	549.00	5	2,074	0.24%
2024/03/04	21	559.43	10	556.00	556.00	11	2,094	0.53%
2024/03/01	10	565.50	14.7	569.04	563.00	-4.7	2,148	-0.22%
2024/02/29	0	0.00	21.3	554.57	558.00	-21.3	2,085	-1.02%
2024/02/27	6	544.00	0	0.00	539.00	6	2,137	0.28%
2024/02/23	17.2	547.69	0	0.00	541.00	17.2	2,119	0.81%
2024/02/22	10	553.00	2	553.00	552.00	8	2,101	0.38%
2024/02/19	6	541.83	22	545.59	551.00	-16	2,097	-0.76%
2024/02/16	14.7	540.33	0	0.00	543.00	14.7	2,094	0.70%
2024/02/15	2	546.00	0	0.00	551.00	2	2,067	0.10%
2024/02/01	1	551.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	3.3	545.44	3	552.00	552.00	0.3	2,025	0.01%
2024/01/30	0.6	552.02	0	0.00	550.00	0.6	2,035	0.03%
2024/01/24	1	554.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	0.00	2	558.00	560.00	-2	2,114	-0.09%
2024/01/22	0.1	557.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/19	0	0.00	1	560.00	564.00	-1	2,127	-0.05%
2024/01/17	1	563.00	0	0.00	559.00	1	2,125	0.05%
2024/01/16	1	565.00	0	0.00	564.00	1	2,054	0.05%
2024/01/15	0	0.00	1	576.00	576.00	-1	2,039	-0.05%
2024/01/12	1	559.00	0	0.00	560.00	1	2,035	0.05%
2024/01/10	1	555.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	0.1	570.00	0	0.00	565.00	0.1	2,090	0.00%
2024/01/03	1.1	581.64	0	0.00	578.00	1.1	2,127	0.05%
2024/01/02	0.1	592.00	0	0.00	587.00	0.1	2,110	0.00%
2023/12/29	1	593.00	1	597.00	597.00	0	2,097	0.00%
2023/12/28	1	594.00	1.8	603.69	597.00	-0.8	2,110	-0.04%
2023/12/27	0	0.00	4	602.00	601.00	-4	2,114	-0.19%
2023/12/22	4	594.25	0	0.00	596.00	4	2,130	0.19%
2023/12/21	1	611.00	0	0.00	607.00	1	2,113	0.05%
2023/12/15	0	0.00	0.6	630.00	633.00	-0.6	2,091	-0.03%
2023/12/14	0	0.00	2.4	629.32	634.00	-2.4	2,058	-0.11%
2023/12/12	0	0.00	0.3	618.98	619.00	-0.3	1,991	-0.02%
2023/12/11	0	0.00	1	613.99	614.00	-1	1,943	-0.05%
2023/12/08	0	0.00	0.2	600.00	601.00	-0.2	1,894	-0.01%
2023/12/05	0	0.00	0.1	600.00	600.00	-0.1	1,877	0.00%
2023/12/04	0	0.00	2	599.00	599.00	-2	1,861	-0.11%
2023/11/29	1	597.00	1	596.91	599.00	0	1,847	0.00%
2023/11/28	0	0.00	1	593.92	594.00	-1	1,921	-0.05%
2023/11/24	1	575.00	3.1	575.01	575.00	-2.1	1,859	-0.11%
2023/11/16	0	542.50	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	1	555.00	548.00	-1	1,768	-0.06%
2023/11/13	0	0.00	0	555.00	557.00	0	1,781	0.00%
2023/11/09	0	545.00	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	0.00	0	555.00	557.00	0	1,799	0.00%
2023/11/06	0	0.00	0	550.00	551.00	0	1,789	0.00%
2023/11/01	0	0.00	0	540.00	538.00	0	1,760	0.00%
2023/10/31	0	0.00	4.2	525.19	526.00	-4.2	1,721	-0.24%
2023/10/27	0	0.00	1	519.00	534.00	-1	1,733	-0.06%
2023/10/26	1	513.00	0.2	508.00	510.00	0.9	1,725	0.05%
2023/10/23	0	0.00	1	532.00	530.00	-1	1,790	-0.06%
2023/10/20	0	0.00	0.1	531.00	530.00	-0.1	1,796	-0.01%
2023/10/17	0	0.00	1.8	549.79	547.00	-1.8	1,808	-0.10%
2023/10/13	0	0.00	8	541.00	542.00	-8	1,824	-0.44%
2023/10/12	0.1	540.00	1	545.00	543.00	-0.9	1,840	-0.05%
2023/10/03	0	520.00	0	527.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	7	532.00	533.00	-7	1,829	-0.38%
2023/09/26	0	522.00	3	524.00	521.00	-3	1,874	-0.16%
2023/09/25	3	524.67	0	0.00	521.00	3	1,881	0.16%
2023/09/19	1	522.00	1	520.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	0.1	525.00	525.00	-0.1	1,903	0.00%
2023/09/15	0	0.00	2	518.00	522.00	-2	1,898	-0.11%
2023/09/13	0	505.00	0	510.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	1.4	512.48	514.00	-1.4	1,892	-0.07%
2023/09/05	0	0.00	1	502.00	508.00	-1	1,979	-0.05%
2023/09/04	1.4	499.57	0	0.00	497.50	1.4	1,991	0.07%
2023/09/01	1	499.50	2.2	504.51	499.50	-1.2	1,977	-0.06%
2023/08/29	0	0.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/18	0	0.00	3	461.83	461.50	-3	2,467	-0.12%
2023/08/17	0.1	442.50	3	458.50	457.00	-2.9	2,495	-0.12%
2023/08/16	0.1	449.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0	0.00	1	454.00	453.00	-1	2,548	-0.04%
2023/08/14	6.2	460.79	0	0.00	457.00	6.2	2,577	0.24%
2023/08/11	0.2	467.50	0	0.00	470.00	0.2	2,588	0.01%
2023/08/09	0	0.00	2	470.00	465.50	-2	2,594	-0.08%
2023/07/31	2	461.50	0	0.00	459.50	2	2,652	0.08%
2023/07/28	1	469.00	12	466.50	471.50	-11	2,642	-0.42%
2023/07/27	1	456.00	5	456.10	456.00	-4	2,603	-0.15%
2023/07/26	8	449.94	2	451.25	449.50	6	2,598	0.23%
2023/07/25	1	461.50	3	462.50	461.50	-2	2,565	-0.08%
2023/07/24	3.2	459.46	0	0.00	457.50	3.2	2,572	0.12%
2023/07/21	0.2	475.33	0	0.00	473.50	0.2	2,539	0.01%
2023/07/19	0.3	489.50	0	0.00	486.00	0.3	2,551	0.01%
2023/07/18	13.2	491.31	0	0.00	489.00	13.2	2,621	0.50%
2023/07/17	0	0.00	5	501.60	503.00	-5	2,606	-0.19%
2023/07/14	3	493.00	0	0.00	495.50	3	2,601	0.12%
2023/07/13	2	495.00	0	0.00	491.00	2	2,614	0.08%
2023/07/11	0	0.00	7	496.57	496.50	-7	2,667	-0.26%
2023/07/10	7	486.93	0	0.00	485.00	7	2,705	0.26%
2023/07/07	0.3	491.50	0	0.00	491.50	0.3	2,763	0.01%
2023/07/03	0	0.00	1	497.00	499.50	-1	2,747	-0.04%
2023/06/29	0	493.00	0	0.00	495.00	0	2,752	0.00%
2023/06/26	0	488.00	0	0.00	486.00	0	2,801	0.00%
2023/06/21	0.2	494.00	1	491.00	491.00	-0.8	2,822	-0.03%
2023/06/20	0.1	496.00	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	0.1	499.50	0.3	498.00	498.00	-0.3	2,844	-0.01%
2023/06/15	0	0.00	0.1	508.10	510.00	-0.1	2,843	0.00%
2023/06/14	0.1	500.00	14	502.57	499.50	-13.9	2,833	-0.49%
2023/06/13	0	495.50	0	0.00	495.00	0	2,851	0.00%
2023/06/09	1	493.01	0	0.00	492.50	1	2,944	0.03%
2023/06/08	5	499.50	0	0.00	494.00	5	2,967	0.17%
2023/06/07	6	501.01	5	506.00	504.00	1	3,005	0.03%
2023/06/06	15	513.40	0	516.00	502.00	15	3,017	0.50%
2023/06/05	1	519.00	15.1	518.62	519.00	-14.1	2,987	-0.47%
2023/06/02	0	0.00	2.1	506.95	506.00	-2.1	2,963	-0.07%
2023/06/01	10	500.60	0	0.00	500.00	10	2,944	0.34%
2023/05/30	12.2	498.57	0	0.00	496.00	12.2	2,868	0.43%
2023/05/26	1	499.00	0	0.00	502.00	1	2,797	0.04%
2023/05/25	2	489.00	8	495.38	507.00	-6	2,742	-0.22%
2023/05/24	4	488.00	0	0.00	492.50	4	2,711	0.15%
2023/05/23	0	0.00	2	494.25	493.50	-2	2,689	-0.07%
2023/05/22	3.2	488.92	0	0.00	493.00	3.2	2,684	0.12%
2023/05/18	0	0.00	2	496.50	500.00	-2	2,777	-0.07%
2023/05/17	1	488.00	0	0.00	488.50	1	2,793	0.04%
2023/05/15	1.3	489.23	0	0.00	488.00	1.3	2,865	0.05%
2023/05/09	1.1	495.27	0	0.00	500.00	1.1	2,957	0.04%
2023/05/05	2	505.50	1	503.00	506.00	1	2,957	0.03%
2023/05/04	1	490.00	0	0.00	493.50	1	2,967	0.03%
2023/05/03	0	498.00	0	0.00	498.00	0	2,986	0.00%
2023/04/26	0.5	500.00	0	0.00	495.00	0.5	3,150	0.02%
2023/04/21	1	495.72	0	505.00	495.50	1	3,149	0.03%
2023/04/20	3.8	526.57	0	0.00	518.00	3.8	3,144	0.12%
2023/04/17	1	542.00	0	0.00	542.00	1	3,321	0.03%
2023/04/13	0	0.00	1	541.00	542.00	-1	3,262	-0.03%
2023/04/12	0	0.00	3	543.67	542.00	-3	3,214	-0.09%
2023/04/11	1	526.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	1	532.00	3	532.67	530.00	-2	3,136	-0.06%
2023/04/07	0.1	517.00	0	0.00	516.00	0.1	3,105	0.00%
2023/03/31	1	534.00	1	531.00	529.00	0	3,095	0.00%
2023/03/29	2.1	524.71	1	520.00	520.00	1.1	3,103	0.04%
2023/03/24	2	530.00	3	521.67	527.00	-1	3,153	-0.03%
2023/03/23	0	0.00	1	517.00	517.00	-1	3,147	-0.03%
2023/03/22	0.2	506.00	0	0.00	505.00	0.2	3,139	0.01%
2023/03/20	2	500.25	0	0.00	500.00	2	3,157	0.06%
2023/03/16	0.1	484.00	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	2.9	496.03	1	501.00	492.00	1.9	3,179	0.06%
2023/03/13	1.1	514.55	1	520.00	519.00	0.1	3,134	0.00%
2023/03/10	2.1	520.15	0.1	520.00	518.00	2	3,165	0.06%
2023/03/09	0	0.00	1	554.00	541.00	-1	3,173	-0.03%
2023/03/08	2	552.00	0.1	553.00	550.00	1.9	3,208	0.06%
2023/03/07	0	557.00	0	0.00	559.00	0	3,204	0.00%
2023/03/06	0	545.00	0	0.00	557.00	0	3,199	0.00%
2023/03/03	0	543.00	1	543.00	539.00	-1	3,168	-0.03%
2023/03/01	0	538.00	0	0.00	538.00	0	3,141	0.00%
2023/02/24	2	541.48	2	539.00	538.00	0	3,104	0.00%
2023/02/23	1	540.06	0	0.00	543.00	1	3,113	0.03%
2023/02/22	3	541.33	0	0.00	541.00	3	3,120	0.10%
2023/02/16	1	570.00	3.7	573.14	575.00	-2.7	3,252	-0.08%
2023/02/15	0	0.00	0.3	542.42	545.00	-0.3	3,223	-0.01%
2023/02/14	1	540.00	3	531.00	540.00	-2	3,220	-0.06%
2023/02/10	0	0.00	0.3	510.00	516.00	-0.3	3,293	-0.01%
2023/02/09	3	515.33	0.2	511.00	511.00	2.8	3,308	0.08%
2023/02/08	0	0.00	1	531.00	531.00	-1	3,286	-0.03%
2023/02/07	0	530.00	0	0.00	529.00	0	3,329	0.00%
2023/02/03	0	0.00	1.2	542.16	540.00	-1.2	3,427	-0.04%
2023/02/02	1.1	535.95	0	540.00	541.00	1	3,458	0.03%
2023/02/01	0	0.00	1	541.00	540.00	-1	3,470	-0.03%
2023/01/31	1	526.00	1.5	541.24	540.00	-0.5	3,468	-0.01%
2023/01/30	0	0.00	1	540.00	532.00	-1	3,436	-0.03%
2023/01/17	0	0.00	1.2	518.51	519.00	-1.2	3,372	-0.04%
2023/01/16	1	512.00	0	0.00	513.00	1	3,347	0.03%
2023/01/12	0	0.00	0.2	522.00	520.00	-0.2	3,399	-0.01%
2023/01/11	1	525.00	2	530.00	528.00	-1	3,430	-0.03%
2023/01/10	2	532.50	11.2	531.84	535.00	-9.2	3,429	-0.27%
2023/01/09	4	510.50	16	519.06	525.00	-12	3,404	-0.35%
2023/01/06	1	488.50	1	494.00	496.00	0	3,316	0.00%
2023/01/05	0	0.00	1.6	480.00	485.50	-1.6	3,296	-0.05%
2023/01/03	1	449.00	1	452.00	465.50	0	3,399	0.00%
2022/12/27	0	0.00	0.8	462.50	464.50	-0.8	3,470	-0.02%
2022/12/22	0	0.00	3	465.64	466.50	-3	3,506	-0.09%
2022/12/21	4	458.01	0.2	460.33	454.50	3.9	3,514	0.11%
2022/12/20	3	477.67	3	458.00	455.50	0	3,547	0.00%
2022/12/19	1	480.50	1	476.00	472.00	0	3,539	0.00%
2022/12/16	4	483.63	1	483.00	480.50	3	3,536	0.08%
2022/12/15	0	0.00	2	492.00	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	1	485.00	486.00	-1	3,532	-0.03%
2022/12/13	0	0.00	4	479.75	474.00	-4	3,606	-0.11%
2022/12/12	5	482.90	1	479.50	485.50	4	3,583	0.11%
2022/12/09	0	0.00	1	489.00	479.00	-1	3,600	-0.03%
2022/12/08	1	478.00	0	0.00	478.50	1	3,599	0.03%
2022/12/07	4	483.38	10	486.55	484.50	-6	3,592	-0.17%
2022/12/06	2	492.75	4	494.38	491.00	-2	3,580	-0.06%
2022/12/05	9	494.22	7.6	501.44	502.00	1.4	3,582	0.04%
2022/12/02	5	486.40	2.5	483.81	489.50	2.5	3,542	0.07%
2022/12/01	4	469.00	6	474.25	473.00	-2	3,544	-0.06%
2022/11/30	12	446.21	20	459.78	463.00	-8	3,479	-0.23%
2022/11/29	1	439.50	0	0.00	438.00	1	3,419	0.03%
2022/11/28	3	438.83	1	438.03	437.50	2	3,412	0.06%
2022/11/25	3	447.00	0	0.00	445.00	3	3,397	0.09%
2022/11/24	1	447.50	0	0.00	452.00	1	3,392	0.03%
2022/11/23	1	450.00	0	0.00	449.00	1	3,382	0.03%
2022/11/22	2	456.25	0	0.00	458.00	2	3,373	0.06%
2022/11/21	1	458.50	1.4	457.29	454.00	-0.4	3,392	-0.01%
2022/11/18	1	455.00	1	464.50	453.50	0	3,373	0.00%
2022/11/17	2	462.75	8.2	461.56	466.00	-6.2	3,349	-0.19%
2022/11/16	3	456.50	70.1	451.30	461.00	-67.1	3,355	-2.00%
2022/11/15	2	450.25	1.8	450.04	455.00	0.2	3,294	0.01%
2022/11/14	0	0.00	2	442.00	439.50	-2	3,241	-0.06%
2022/11/11	1	447.00	10.2	450.58	445.50	-9.2	3,187	-0.29%
2022/11/10	13.2	421.29	2.8	421.97	421.50	10.4	3,081	0.34%
2022/11/09	22	414.45	2.2	413.87	424.00	19.8	3,065	0.65%
2022/11/08	36	393.26	1	397.00	393.50	35	3,012	1.16%
2022/11/07	2	386.00	1	382.50	382.00	1	2,984	0.03%
2022/11/04	0	0.00	2	385.00	389.50	-2	2,986	-0.07%
2022/11/03	6	388.67	14.9	386.90	389.50	-8.9	2,937	-0.30%
2022/11/02	2	379.75	13.8	378.78	381.50	-11.8	2,891	-0.41%
2022/11/01	3.6	368.79	2.8	369.83	379.00	0.8	2,863	0.03%
2022/10/31	22	345.05	22	358.84	367.00	0	2,807	0.00%
2022/10/14	0	0.00	1	279.00	277.50	-1	2,742	-0.04%
2022/10/13	1	264.00	3	270.67	264.00	-2	2,756	-0.07%
2022/10/12	3	266.67	0	0.00	270.50	3	2,754	0.11%
2022/10/11	0.5	273.00	4	273.50	272.50	-3.5	2,742	-0.13%
2022/10/07	5	289.70	2	287.00	287.00	3	2,735	0.11%
2022/10/06	5	296.50	3	294.00	294.50	2	2,719	0.07%
2022/10/05	2	294.00	0	0.00	297.50	2	2,752	0.07%
2022/10/04	4	289.50	0	0.00	287.50	4	2,772	0.14%
2022/10/03	0	0.00	1	280.00	281.00	-1	2,786	-0.04%
2022/09/30	1	264.00	0	0.00	269.00	1	2,830	0.04%
2022/09/29	2	275.00	0	0.00	271.00	2	2,818	0.07%
2022/09/28	0.3	286.00	0	0.00	285.00	0.3	2,767	0.01%
2022/09/23	0	0.00	2	323.00	315.50	-2	2,928	-0.07%
2022/09/22	1	323.00	0	0.00	322.50	1	2,962	0.03%
2022/09/16	1	334.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	1	338.50	338.00	-1	2,977	-0.03%
2022/09/14	5	323.20	9	324.22	325.00	-4	2,956	-0.14%
2022/09/12	4	333.50	1	338.50	333.00	3	2,987	0.10%
2022/09/08	1	336.00	1	335.00	335.00	0	2,968	0.00%
2022/09/07	0	0.00	1	313.00	316.00	-1	2,901	-0.03%
2022/09/06	0	0.00	1	313.50	316.00	-1	2,909	-0.03%
2022/09/05	1	309.00	0	0.00	308.50	1	2,920	0.03%
2022/09/02	1	314.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3	318.33	0	0.00	317.00	3	2,885	0.10%
2022/08/31	0	0.00	3	320.83	328.50	-3	2,863	-0.10%
2022/08/30	1.5	318.50	0	0.00	317.50	1.5	2,851	0.05%
2022/08/29	4.1	316.64	0	0.00	317.50	4.1	2,832	0.14%
2022/08/26	0	0.00	3	331.17	332.00	-3	2,781	-0.11%
2022/08/25	0	0.00	2	325.50	326.00	-2	2,770	-0.07%
2022/08/24	4	323.50	5	325.20	324.00	-1	2,780	-0.04%
2022/08/23	2	322.50	1	323.50	324.00	1	2,838	0.04%
2022/08/22	5	326.50	1	328.00	327.00	4	2,845	0.14%
2022/08/19	0	0.00	9	330.61	332.00	-9	2,847	-0.32%
2022/08/18	6	325.33	6	326.00	327.50	0	2,833	0.00%
2022/08/17	6	327.58	1	329.00	329.00	5	2,822	0.18%
2022/08/12	0	0.00	6	322.17	330.00	-6	2,799	-0.21%
2022/08/11	5	325.40	0	0.00	326.50	5	2,769	0.18%
2022/08/05	1	321.00	1	323.00	323.00	0	2,818	0.00%
2022/08/04	2	313.50	2	317.50	317.00	0	2,824	0.00%
2022/08/01	0	0.00	1	340.00	341.00	-1	2,776	-0.04%
2022/07/29	0	0.00	2	340.00	342.00	-2	2,789	-0.07%
2022/07/18	0	0.00	1	324.00	326.50	-1	2,759	-0.04%
2022/07/13	19	318.00	18	316.50	318.00	1	2,698	0.04%
2022/07/12	1	310.00	1	311.00	309.00	0	2,648	0.00%
2022/07/11	3	305.50	1	301.00	304.00	2	2,589	0.08%
2022/07/08	0	0.00	2	302.00	308.50	-2	2,561	-0.08%
2022/07/07	11	288.86	3	287.67	291.00	8	2,477	0.32%
2022/07/06	4.1	283.41	1	287.00	280.00	3.1	2,465	0.12%
2022/07/05	1	286.00	0	0.00	284.50	1	2,455	0.04%
2022/07/04	1	282.50	0	0.00	278.00	1	2,403	0.04%
2022/07/01	5	297.60	6	289.25	282.00	-1	2,373	-0.04%
2022/06/30	1	320.50	0.2	316.50	308.00	0.8	2,292	0.03%
2022/06/28	2	332.25	0	0.00	332.00	2	2,242	0.09%
2022/06/27	0	0.00	2	337.00	341.50	-2	2,254	-0.09%
2022/06/24	1	332.00	1	327.50	328.00	0	2,231	0.00%
2022/06/23	1.1	332.50	2	335.25	331.50	-0.9	2,215	-0.04%
2022/06/22	5	346.30	0.2	342.50	335.50	4.8	2,187	0.22%
2022/06/21	2	347.50	0	0.00	353.00	2	2,166	0.09%
2022/06/20	17	342.00	19	343.11	342.00	-2	2,165	-0.09%
2022/06/17	1.3	354.60	2	354.50	354.00	-0.8	2,161	-0.03%
2022/06/14	1	380.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	1	385.50	0	0.00	384.00	1	2,303	0.04%
2022/06/09	1	404.00	1	404.00	405.00	0	2,318	0.00%
2022/06/08	3	405.83	2	413.50	403.00	1	2,314	0.04%
2022/06/02	1	407.50	0	0.00	407.00	1	2,374	0.04%
2022/05/30	10	398.50	2	398.50	399.50	8	2,397	0.33%
2022/05/27	1	390.00	3	391.67	393.00	-2	2,401	-0.08%
2022/05/24	2	390.50	0	0.00	382.00	2	2,548	0.08%
2022/05/23	0	0.00	1	391.00	390.00	-1	2,586	-0.04%
2022/05/20	3	397.83	0	397.00	395.00	3	2,622	0.11%
2022/05/19	1	391.50	11	394.68	398.00	-10	2,634	-0.38%
2022/05/17	0	0.00	2	392.25	397.00	-2	2,639	-0.08%
2022/05/16	0	0.00	0	387.50	381.50	0	2,623	0.00%
2022/05/13	1	382.50	1	383.00	383.00	0	2,612	0.00%
2022/05/12	3	382.01	22	386.50	378.00	-19	2,629	-0.72%
2022/05/11	1	391.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	3	394.00	2	393.49	392.50	1	2,684	0.04%
2022/05/09	0	0.00	3	399.67	398.50	-3	2,651	-0.11%
2022/05/06	4	407.88	12	408.38	408.00	-8	2,664	-0.30%
2022/05/05	0	414.50	4	415.88	417.00	-4	2,680	-0.15%
2022/05/04	0	0.00	1	407.50	408.50	-1	2,693	-0.04%
2022/05/03	2	405.50	0	0.00	406.50	2	2,731	0.07%
2022/04/29	0	0.00	1	405.50	404.50	-1	2,759	-0.04%
2022/04/27	3	401.67	1	407.00	407.00	2	2,815	0.07%
2022/04/26	1	396.00	1	399.50	399.00	0	2,847	0.00%
2022/04/25	3	395.00	2	395.00	393.50	1	2,931	0.03%
2022/04/22	1	405.00	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	0.2	410.50	412.50	-0.2	3,014	-0.01%
2022/04/20	0	412.00	0	0.00	409.50	0	3,062	0.00%
2022/04/19	1	412.00	1.1	412.05	413.00	-0.1	3,081	0.00%
2022/04/18	0	0.00	1	405.50	405.00	-1	3,145	-0.03%
2022/04/15	15	405.00	15	399.63	405.00	0	3,190	0.00%
2022/04/14	15	406.00	16	399.13	406.00	-1	3,274	-0.03%
2022/04/13	3	394.67	3	399.83	401.00	0	3,356	0.00%
2022/04/12	3.1	391.44	2.2	389.96	393.00	0.9	3,491	0.03%
2022/04/11	2.3	400.64	2	402.25	398.00	0.3	3,799	0.01%
2022/04/08	1.1	413.91	0	0.00	413.00	1.1	3,859	0.03%
2022/04/07	1.1	417.64	0	0.00	409.00	1.1	3,871	0.03%
2022/04/06	1	422.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	7	427.07	1.1	426.68	426.00	5.9	3,930	0.15%
2022/03/31	0	440.00	5	439.90	434.00	-5	3,953	-0.13%
2022/03/30	5	441.78	8	439.25	440.00	-3	3,984	-0.07%
2022/03/29	3	427.67	2	433.00	429.50	1	4,017	0.02%
2022/03/28	4	425.75	4	429.75	431.50	0	4,080	0.00%
2022/03/25	2	432.00	2	435.50	430.50	0	4,082	0.00%
2022/03/24	3	429.33	0	0.00	433.00	3	4,076	0.07%
2022/03/21	0.1	420.00	0	0.00	418.50	0.1	4,040	0.00%
2022/03/18	3	419.33	4	419.75	423.50	-1	4,022	-0.02%
2022/03/17	1.1	445.00	6	444.75	445.50	-4.9	3,898	-0.13%
2022/03/16	0	0.00	2	423.50	417.50	-2	3,845	-0.05%
2022/03/15	2	428.00	7	422.21	420.00	-5	3,842	-0.13%
2022/03/14	3	432.83	0	0.00	436.00	3	3,836	0.08%
2022/03/11	2	431.50	0	0.00	434.00	2	3,873	0.05%
2022/03/10	2	433.75	2	435.50	436.00	0	3,901	0.00%
2022/03/09	1	419.50	3	422.33	423.50	-2	3,908	-0.05%
2022/03/08	5	415.80	8	420.00	414.50	-3	3,907	-0.08%
2022/03/07	9.2	434.80	6.1	428.76	427.00	3.1	3,897	0.08%
2022/03/04	3.2	455.18	0	0.00	450.50	3.2	3,893	0.08%
2022/03/03	5	461.20	0	0.00	459.50	5	3,924	0.13%
2022/03/02	0	0.00	3	459.33	462.50	-3	3,956	-0.08%
2022/03/01	0	0.00	4	463.75	465.00	-4	3,973	-0.10%
2022/02/25	3.1	445.94	2	448.75	451.50	1.1	3,971	0.03%
2022/02/24	4.5	454.84	3	445.83	448.00	1.5	3,958	0.04%
2022/02/23	8.1	466.99	2	473.00	463.50	6.1	3,927	0.16%
2022/02/22	3	470.83	0	471.00	469.50	3	3,930	0.08%
2022/02/21	5	472.80	3	475.17	479.50	2	3,963	0.05%
2022/02/18	3	469.83	3	470.33	473.00	0	4,013	0.00%
2022/02/17	3	467.83	2	474.50	467.50	1	4,028	0.02%
2022/02/16	0	0.00	2	470.25	472.50	-2	4,053	-0.05%
2022/02/15	0.4	469.00	8	466.00	464.50	-7.6	4,054	-0.19%
2022/02/14	2	472.00	2	467.25	464.00	0	4,050	0.00%
2022/02/11	7	479.21	0	0.00	482.00	7	4,043	0.17%
2022/02/10	0	0.00	1	473.00	489.50	-1	4,046	-0.02%
2022/02/09	8	465.00	6	464.08	466.00	2	4,002	0.05%
2022/02/08	1	457.50	0	0.00	456.50	1	4,004	0.02%
2022/02/07	3	453.17	0	0.00	454.00	3	4,000	0.07%
2022/01/26	0	0.00	3	456.67	459.00	-3	4,047	-0.07%
2022/01/25	4.1	458.27	5	452.60	451.00	-0.9	4,146	-0.02%
2022/01/24	1	463.00	0	0.00	463.00	1	4,130	0.02%
2022/01/21	3	474.50	1	473.50	469.50	2	4,123	0.05%
2022/01/20	1	484.00	0	0.00	481.50	1	4,162	0.02%
2022/01/19	3	492.50	0	0.00	487.50	3	4,149	0.07%
2022/01/18	2	515.42	2.1	513.24	502.00	-0.1	4,118	0.00%
2022/01/17	2	498.00	1	498.50	501.00	1	4,049	0.02%
2022/01/14	0.1	486.00	4	487.50	492.00	-4	4,047	-0.10%
2022/01/13	2	509.00	0	0.00	498.00	2	4,035	0.05%
2022/01/12	0	0.00	3	506.67	510.00	-3	4,026	-0.07%
2022/01/11	7	511.43	3	501.47	501.00	4	4,009	0.10%
2022/01/10	1	523.00	2.1	519.83	519.00	-1.1	3,956	-0.03%
2022/01/07	2	514.54	1.2	516.25	515.00	0.8	3,941	0.02%
2022/01/06	9	524.00	3	522.67	523.00	6	3,850	0.16%
2022/01/05	3	532.98	3	533.33	535.00	0	3,789	0.00%
2022/01/04	13	528.46	33.8	525.35	533.00	-20.8	3,671	-0.57%
2022/01/03	1	490.00	4	490.63	491.00	-3	3,353	-0.09%
2021/12/30	0.5	479.50	2	480.25	479.50	-1.5	3,300	-0.05%
2021/12/29	2	475.00	0	0.00	474.00	2	3,332	0.06%
2021/12/28	3	480.83	0	0.00	478.00	3	3,367	0.09%
2021/12/27	0	0.00	1	481.00	481.50	-1	3,348	-0.03%
2021/12/24	4	478.00	0	475.00	473.00	4	3,395	0.12%
2021/12/23	0	475.00	1	476.00	476.00	-1	3,393	-0.03%
2021/12/22	1	466.50	2	460.50	469.50	-1	3,393	-0.03%
2021/12/20	0	0.00	1	449.00	448.00	-1	3,366	-0.03%
2021/12/17	1	445.50	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	452.50	0	0.00	451.00	1	3,379	0.03%
2021/12/14	2	449.00	1.1	450.04	448.50	0.9	3,425	0.03%
2021/12/13	1	455.00	2	457.00	456.50	-1	3,448	-0.03%
2021/12/10	2	448.00	4	448.75	447.50	-2	3,480	-0.06%
2021/12/09	3	453.50	3	450.00	453.50	0	3,497	0.00%
2021/12/08	2	456.00	3	457.50	454.50	-1	3,501	-0.03%
2021/12/07	4	459.38	2	463.50	456.00	2	3,505	0.06%
2021/12/03	0	0.00	1	469.50	472.50	-1	3,533	-0.03%
2021/12/01	0	0.00	1	465.00	465.00	-1	3,536	-0.03%
2021/11/30	2	465.50	0	466.50	456.50	2	3,534	0.06%
2021/11/29	0	0.00	4	457.50	459.50	-4	3,527	-0.11%
2021/11/26	1.5	454.33	0	0.00	452.00	1.5	3,537	0.04%
2021/11/25	1	470.00	0	0.00	465.00	1	3,565	0.03%
2021/11/24	1	464.00	5	464.90	468.00	-4	3,593	-0.11%
2021/11/23	0	0.00	0	460.00	463.00	0	3,634	0.00%
2021/11/22	1	458.00	1	461.50	466.00	0	3,701	0.00%
2021/11/19	1	456.00	2	460.25	463.00	-1	3,720	-0.03%
2021/11/18	1	455.00	4	455.12	456.00	-3	3,746	-0.08%
2021/11/17	2	447.50	3	445.67	448.00	-1	3,775	-0.03%
2021/11/15	1	442.00	0	0.00	442.00	1	4,120	0.02%
2021/11/12	0	433.00	0	0.00	429.50	0	4,155	0.00%
2021/11/10	1	426.05	3	430.33	430.00	-2	4,274	-0.05%
2021/11/09	0	0.00	1	425.00	429.00	-1	4,380	-0.02%
2021/11/08	1	418.50	1	421.50	419.00	0	4,358	0.00%
2021/11/04	3	426.00	5	428.50	423.00	-2	4,430	-0.05%
2021/11/03	9	423.28	8	421.38	422.50	1	4,458	0.02%
2021/11/02	6.1	418.18	3	423.00	410.00	3.1	4,405	0.07%
2021/11/01	6	430.17	2	428.50	427.00	4	4,322	0.09%
2021/10/29	3	439.00	0	0.00	434.00	3	4,311	0.07%
2021/10/28	0	0.00	3	440.17	438.50	-3	4,310	-0.07%
2021/10/27	5	427.70	1	430.50	430.50	4	4,235	0.09%
2021/10/26	2	428.50	0	0.00	427.50	2	4,261	0.05%
2021/10/21	2	421.00	0	0.00	419.50	2	4,442	0.05%
2021/10/20	1	417.50	2	423.75	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	1	420.50	419.00	-1	4,510	-0.02%
2021/10/18	1	409.52	1	409.50	410.50	0	4,589	0.00%
2021/10/15	0	0.00	2	413.24	417.00	-2	4,678	-0.04%
2021/10/14	2	405.50	4	405.25	405.50	-2	4,697	-0.04%
2021/10/13	2	405.75	0	0.00	402.00	2	4,753	0.04%
2021/10/12	0	0.00	2	413.00	414.00	-2	4,751	-0.04%
2021/10/08	1	421.50	0	0.00	410.00	1	4,767	0.02%
2021/10/07	2	411.00	2	414.00	415.50	0	4,774	0.00%
2021/10/06	3	407.66	0	0.00	403.00	3	4,785	0.06%
2021/10/05	2	416.94	18.2	403.92	417.00	-16.1	4,777	-0.34%
2021/10/04	4	412.62	6	412.00	409.50	-2	4,776	-0.04%
2021/10/01	4.5	427.61	3	424.00	418.00	1.5	4,818	0.03%
2021/09/30	1	439.00	5	440.80	442.50	-4	4,943	-0.08%
2021/09/29	1	440.00	260	440.61	439.00	-259	5,106	-5.07%	大賣/鉅額交易
2021/09/28	3	455.33	101	452.73	453.00	-98	5,152	-1.90%	大賣/
2021/09/27	2	463.00	1	467.50	466.00	1	5,162	0.02%
2021/09/24	2	470.25	0	0.00	469.00	2	5,315	0.04%
2021/09/23	0	0.00	4	468.00	469.00	-4	5,496	-0.07%
2021/09/22	5	456.11	2	459.50	463.00	3	5,528	0.05%
2021/09/17	0	0.00	3	467.83	470.50	-3	5,571	-0.05%
2021/09/16	4	463.00	132	461.11	461.50	-128	5,573	-2.30%	大賣/鉅額交易
2021/09/15	2	470.50	1	476.00	466.00	1	5,586	0.02%
2021/09/14	3	484.83	258	485.53	481.00	-255	5,612	-4.54%	大賣/鉅額交易
2021/09/13	2.1	484.57	114	484.20	484.00	-112	5,671	-1.97%	大賣/鉅額交易
2021/09/10	1	479.50	1	480.50	481.50	0	5,759	0.00%
2021/09/09	4	470.25	2	469.45	475.00	2	5,996	0.03%
2021/09/08	6	474.58	2	467.75	460.50	4	6,141	0.07%
2021/09/07	1	479.50	1	482.50	477.00	0	6,297	0.00%
2021/09/06	3	477.00	4	479.88	480.50	-1	6,296	-0.02%
2021/09/03	2	483.50	2	484.02	480.50	0	6,299	0.00%
2021/09/02	2	486.25	1	491.00	479.50	1	6,318	0.02%
2021/09/01	3	478.00	16	488.47	489.00	-13	6,367	-0.20%
2021/08/31	14	478.04	10	479.50	479.50	4	6,399	0.06%
2021/08/30	1	482.50	0	0.00	484.50	1	6,386	0.02%
2021/08/27	0	0.00	2	477.75	477.00	-2	6,368	-0.03%
2021/08/26	4	464.88	3	463.83	464.50	1	6,378	0.02%
2021/08/25	1.1	471.27	2.1	461.35	472.00	-1	6,352	-0.02%
2021/08/24	4.1	459.86	5	461.90	455.50	-0.9	6,417	-0.01%
2021/08/23	4	448.13	3	454.33	454.00	1	6,446	0.02%
2021/08/20	8	447.99	10	447.90	446.00	-2	6,412	-0.03%
2021/08/19	20.1	462.41	1	458.51	450.00	19.1	6,317	0.30%
2021/08/18	2	478.25	2	488.75	498.00	0	6,165	0.00%
2021/08/17	4.1	480.55	0	0.00	474.00	4.1	6,154	0.07%
2021/08/16	0	486.00	2.1	492.00	492.00	-2.1	6,266	-0.03%
2021/08/13	6.1	508.78	4	507.50	500.00	2.1	6,284	0.03%
2021/08/12	2	531.00	0	0.00	529.00	2	6,292	0.03%
2021/08/11	4.1	534.01	1	532.00	533.00	3.1	6,487	0.05%
2021/08/10	5	534.81	1	544.00	531.00	4	6,647	0.06%
2021/08/09	3	551.00	17	546.35	545.00	-14	6,886	-0.20%
2021/08/06	4	557.25	1	559.00	558.00	3	7,108	0.04%
2021/08/05	1	556.00	0	0.00	558.00	1	7,424	0.01%
2021/08/04	4	551.52	0	0.00	554.00	4	7,646	0.05%
2021/08/03	1	558.00	0	0.00	553.00	1	7,734	0.01%
2021/07/30	1.1	564.45	335	566.30	560.00	-333.9	7,891	-4.23%	大賣/鉅額交易
2021/07/29	0	0.00	210	566.44	571.00	-210	7,918	-2.65%	大賣/鉅額交易
2021/07/28	9.4	570.13	1	587.00	565.00	8.4	8,050	0.10%
2021/07/27	3	598.00	2	591.50	581.00	1	8,046	0.01%
2021/07/26	2	597.50	0	0.00	600.00	2	7,969	0.03%
2021/07/23	1	588.00	3	596.67	589.00	-2	7,938	-0.03%
2021/07/22	0.2	598.56	32.3	600.90	591.00	-32.1	7,932	-0.41%
2021/07/21	0	0.00	4	580.75	588.00	-4	7,887	-0.05%
2021/07/20	4.2	567.14	0	0.00	568.00	4.2	7,901	0.05%
2021/07/19	1	571.96	0	0.00	583.00	1	7,915	0.01%
2021/07/16	3	578.67	0	0.00	578.00	3	7,949	0.04%
2021/07/15	1.1	585.00	0	0.00	586.00	1.1	8,102	0.01%
2021/07/14	2.1	583.44	0	0.00	583.00	2.1	8,112	0.03%
2021/07/13	4	594.50	0	0.00	581.00	4	8,160	0.05%
2021/07/12	5.1	588.20	3	589.00	586.00	2.1	8,159	0.03%
2021/07/09	7	586.72	0	0.00	584.00	7	8,206	0.09%
2021/07/08	8.1	595.86	11	600.64	590.00	-2.9	8,194	-0.04%
2021/07/07	4.4	604.95	2	612.50	603.00	2.4	8,163	0.03%
2021/07/06	45.1	589.65	75	587.69	597.00	-30	8,056	-0.37%
2021/07/05	2	571.50	2.1	570.00	571.00	-0.1	8,071	0.00%
2021/07/02	0	0.00	1	558.00	556.00	-1	8,041	-0.01%
2021/07/01	3	567.33	10.2	573.14	557.00	-7.2	8,044	-0.09%
2021/06/29	14.1	562.05	13.1	564.81	555.00	1	7,936	0.01%
2021/06/28	0.1	542.00	0	0.00	545.00	0.1	7,801	0.00%
2021/06/25	1	540.00	0	0.00	535.00	1	7,826	0.01%
2021/06/24	0.1	532.15	0	0.00	530.00	0.1	7,803	0.00%
2021/06/23	1	533.00	164.1	532.58	534.00	-163.1	7,848	-2.08%	大賣/鉅額交易
2021/06/22	0	0.00	40	529.10	525.00	-40	7,888	-0.51%
2021/06/21	2.6	527.96	1	523.00	527.00	1.6	7,870	0.02%
2021/06/18	4	541.75	8	545.25	540.00	-4	7,826	-0.05%
2021/06/17	11	547.00	13	545.62	545.00	-2	7,778	-0.03%
2021/06/16	15.2	522.99	20	528.90	531.00	-4.8	7,623	-0.06%
2021/06/15	3	513.00	9	514.89	523.00	-6	7,543	-0.08%
2021/06/11	7	498.79	0	0.00	494.00	7	7,392	0.09%
2021/06/10	1	499.00	0	0.00	500.00	1	7,461	0.01%
2021/06/09	1	496.00	1	496.00	496.00	0	7,502	0.00%
2021/06/08	1	492.00	5	493.70	497.50	-4	7,606	-0.05%
2021/06/07	5	477.60	3	478.17	477.50	2	7,769	0.03%
2021/06/03	2	492.00	1	486.50	494.50	1	7,907	0.01%
2021/06/02	9	487.39	4	487.75	486.00	5	8,012	0.06%
2021/06/01	0	0.00	2.1	501.48	500.00	-2.1	8,032	-0.03%
2021/05/31	2	505.00	9.1	504.55	505.00	-7.1	8,075	-0.09%
2021/05/28	7	490.00	7	491.71	490.00	0	8,049	0.00%
2021/05/27	0	0.00	3	482.17	478.50	-3	8,044	-0.04%
2021/05/26	3	478.50	0	0.00	481.00	3	8,135	0.04%
2021/05/25	4	474.38	3	474.17	479.00	1	8,138	0.01%
2021/05/24	2	457.75	1	462.00	463.50	1	8,191	0.01%
2021/05/21	1	460.00	1	463.50	458.50	0	8,350	0.00%
2021/05/20	1.1	446.43	1	448.50	443.50	0.1	8,331	0.00%
2021/05/19	2	442.50	2	444.50	442.50	0	8,333	0.00%
2021/05/18	5	435.90	50	448.12	449.00	-45	8,340	-0.54%
2021/05/17	12	419.63	8	419.75	415.50	4	8,427	0.05%
2021/05/14	50	444.90	4	439.50	440.00	46	8,287	0.56%
2021/05/13	8	410.56	7	410.36	409.50	1	8,073	0.01%
2021/05/12	11	436.18	8	440.13	423.00	3	7,929	0.04%
2021/05/11	8.2	476.60	1	472.50	469.00	7.2	7,730	0.09%
2021/05/10	3	516.33	0	0.00	511.00	3	7,695	0.04%
2021/05/07	1	519.00	5	524.40	535.00	-4	7,753	-0.05%
2021/05/06	1	501.00	3	500.17	501.00	-2	7,796	-0.03%
2021/05/05	3	495.50	11	510.18	490.50	-8	7,881	-0.10%
2021/05/04	19	507.37	3	508.00	503.00	16	8,049	0.20%
2021/05/03	9	529.67	0	0.00	522.00	9	8,230	0.11%
2021/04/29	0	0.00	5	545.40	543.00	-5	8,285	-0.06%
2021/04/28	3	548.00	0	0.00	547.00	3	8,373	0.04%
2021/04/27	2.1	556.05	8	557.00	555.00	-5.9	8,464	-0.07%
2021/04/26	0	0.00	19	557.84	560.00	-19	8,557	-0.22%
2021/04/23	3	556.00	4	561.50	554.00	-1	8,685	-0.01%
2021/04/21	8	561.25	1	561.00	557.00	7	9,069	0.08%
2021/04/20	16	576.31	5	565.40	571.00	11	9,320	0.12%
2021/04/19	1	555.00	2	554.50	553.00	-1	9,393	-0.01%
2021/04/16	5	545.00	0	0.00	551.00	5	9,653	0.05%
2021/04/15	11.1	545.09	5	553.00	553.00	6.1	10,131	0.06%
2021/04/14	5	547.00	3	543.33	546.00	2	10,236	0.02%
2021/04/13	1	556.00	8	558.50	556.00	-7	10,413	-0.07%
2021/04/12	2	567.50	2	568.50	563.00	0	10,560	0.00%
2021/04/09	3.1	581.74	2.1	586.31	578.00	1	10,571	0.01%
2021/04/08	17	581.41	18.2	584.88	587.00	-1.2	10,609	-0.01%
2021/04/07	0	0.00	6.2	566.13	570.00	-6.2	10,587	-0.06%
2021/04/06	0	0.00	1	561.00	562.00	-1	10,645	-0.01%
2021/04/01	2	547.00	0	0.00	553.00	2	10,672	0.02%
2021/03/31	9	555.33	0	0.00	553.00	9	10,747	0.08%
2021/03/30	11	568.00	19	563.05	563.00	-8	11,057	-0.07%
2021/03/29	2	558.00	0	0.00	554.00	2	11,140	0.02%
2021/03/25	1	548.00	3	548.00	542.00	-2	11,290	-0.02%
2021/03/24	3	550.33	1	554.00	552.00	2	11,327	0.02%
2021/03/23	2.2	560.00	2	565.00	554.00	0.2	11,551	0.00%
2021/03/22	3	551.33	3.1	554.02	563.00	-0.1	11,668	0.00%
2021/03/19	4	547.00	3.1	547.36	552.00	1	11,983	0.01%
2021/03/18	9.1	559.34	1	558.00	559.00	8.1	12,076	0.07%
2021/03/17	1	580.00	0	0.00	568.00	1	12,371	0.01%
2021/03/16	5	583.20	6	586.17	579.00	-1	12,758	-0.01%
2021/03/15	1	576.00	2	576.50	580.00	-1	13,158	-0.01%
2021/03/12	15.1	573.49	25	576.44	572.00	-9.9	13,230	-0.07%
2021/03/11	6	553.70	12	553.92	565.00	-6	13,241	-0.05%
2021/03/10	5	536.80	3	535.33	534.00	2	13,112	0.02%
2021/03/09	16.1	534.88	13.2	537.16	535.00	2.9	13,284	0.02%
2021/03/08	12	563.58	4.1	555.98	547.00	8	13,266	0.06%
2021/03/05	6.1	567.23	0	0.00	564.00	6.1	13,334	0.05%
2021/03/04	3	585.00	0	0.00	575.00	3	13,528	0.02%
2021/03/03	1.1	581.24	1	586.00	592.00	0.1	13,543	0.00%
2021/03/02	0	595.00	1	594.00	583.00	-1	13,585	-0.01%
2021/02/26	4	597.00	1	601.00	593.00	3	13,877	0.02%
2021/02/25	2	623.50	3	619.33	614.00	-1	14,159	-0.01%
2021/02/24	2	623.54	1	626.00	612.00	1	14,233	0.01%
2021/02/23	3.2	628.70	6	631.37	637.00	-2.8	14,323	-0.02%
2021/02/22	9	620.11	5	621.80	620.00	4	14,226	0.03%
2021/02/19	3	605.68	3	610.00	609.00	0	14,128	0.00%
2021/02/18	8	617.63	1	616.00	612.00	7	14,133	0.05%
2021/02/17	5	615.82	6	617.83	623.00	-1	14,120	-0.01%
2021/02/05	2	589.99	13	589.85	588.00	-11	13,936	-0.08%
2021/02/04	13	584.92	1	586.00	583.00	12	13,989	0.09%
2021/02/03	5	592.80	2	594.00	593.00	3	14,107	0.02%
2021/02/02	1	586.00	14	584.79	596.00	-13	14,114	-0.09%
2021/02/01	29	567.38	14	569.43	573.00	15	14,079	0.11%
2021/01/29	5	581.80	6	588.00	574.00	-1	13,973	-0.01%
2021/01/28	8	579.00	9	582.11	577.00	-1	13,970	-0.01%
2021/01/27	7	593.43	4	596.25	597.00	3	14,095	0.02%
2021/01/26	22	624.68	31	612.00	597.00	-9	14,352	-0.06%
2021/01/25	11	616.74	15	623.07	626.00	-4	14,157	-0.03%
2021/01/22	2	610.50	4	608.25	608.00	-2	13,907	-0.01%
2021/01/21	2	604.00	7	603.57	608.00	-5	13,821	-0.04%
2021/01/20	10	596.20	1	598.00	594.00	9	13,714	0.07%
2021/01/19	9	606.67	4	609.25	608.00	5	13,633	0.04%
2021/01/18	4	599.50	1	602.00	602.00	3	13,587	0.02%
2021/01/15	7	607.43	6	610.17	602.00	1	13,422	0.01%
2021/01/14	23	599.91	11	604.27	608.00	12	13,162	0.09%
2021/01/13	4	594.50	18.2	596.98	604.00	-14.2	12,921	-0.11%
2021/01/12	11	579.36	21	576.05	575.00	-10	12,604	-0.08%
2021/01/11	6	586.50	14.2	589.66	592.00	-8.2	12,407	-0.07%
2021/01/08	34	556.12	18.1	558.49	572.00	16	12,221	0.13%
2021/01/07	1	521.00	2.1	522.52	529.00	-1.1	11,699	-0.01%
2021/01/06	5	522.40	6	516.33	513.00	-1	11,576	-0.01%
2021/01/05	1	528.00	5	529.80	528.00	-4	11,391	-0.04%
2021/01/04	2	518.00	0	0.00	520.00	2	11,327	0.02%
2020/12/31	8	515.25	15	517.40	518.00	-7	11,391	-0.06%
2020/12/30	21.1	513.37	3	517.00	521.00	18.1	11,285	0.16%
2020/12/29	8	505.88	17	507.65	506.00	-9	11,147	-0.08%
2020/12/28	0	502.00	0	0.00	502.00	0	11,076	0.00%
2020/12/25	8	501.13	2	505.00	500.00	6	11,117	0.05%
2020/12/24	34	506.56	14	510.07	504.00	20	11,211	0.18%
2020/12/23	1	485.50	6	489.17	492.00	-5	10,873	-0.05%
2020/12/22	2.1	481.18	4	483.25	477.50	-2	10,803	-0.02%
2020/12/21	7	480.57	4	480.38	482.00	3	10,763	0.03%
2020/12/18	10	486.60	21.1	488.49	485.50	-11.1	10,661	-0.10%
2020/12/17	14	481.96	20	489.75	495.00	-6	10,605	-0.06%
2020/12/16	14	498.50	6	496.08	495.50	8	10,384	0.08%
2020/12/15	11.1	501.74	5.1	497.02	488.50	6	10,241	0.06%
2020/12/14	2	515.50	2	520.00	520.00	0	9,964	0.00%
2020/12/11	8	511.25	10.1	512.27	518.00	-2.1	9,826	-0.02%
2020/12/10	3	507.00	12	511.58	509.00	-9	9,487	-0.09%
2020/12/09	4	496.13	10	482.50	499.00	-6	9,114	-0.07%
2020/12/08	0	0.00	2	467.75	466.50	-2	8,669	-0.02%
2020/12/07	3	462.50	1	459.00	458.50	2	8,607	0.02%
2020/12/04	2	458.00	13	456.85	459.00	-11	8,562	-0.13%
2020/12/03	12	466.00	9	462.00	460.50	3	8,610	0.03%
2020/12/02	15	450.13	12	449.71	450.00	3	8,368	0.04%
2020/12/01	7	446.36	15.1	450.48	454.00	-8.1	8,276	-0.10%
2020/11/30	9	442.33	10	443.90	442.00	-1	8,157	-0.01%
2020/11/27	1	434.00	18	431.67	436.00	-17	7,936	-0.21%
2020/11/26	4	425.63	8	426.88	428.50	-4	7,906	-0.05%
2020/11/25	24	431.54	11	439.60	423.00	13	7,934	0.16%
2020/11/24	21	431.26	28.1	433.04	437.50	-7.1	7,624	-0.09%
2020/11/23	0	0.00	5	416.70	418.50	-5	7,265	-0.07%
2020/11/20	4	412.88	10.1	414.59	412.00	-6.1	7,173	-0.08%
2020/11/19	1	406.00	5	404.80	404.00	-4	7,018	-0.06%
2020/11/18	2	399.25	4.6	398.90	399.50	-2.6	7,016	-0.04%
2020/11/17	4.1	398.99	1	400.00	398.50	3.1	7,138	0.04%
2020/11/16	1	397.00	2	399.75	396.50	-1	7,492	-0.01%
2020/11/13	6.1	397.84	15	399.23	397.00	-8.9	7,674	-0.12%
2020/11/12	0	0.00	7	395.07	395.50	-7	7,652	-0.09%
2020/11/11	6	389.50	10	394.20	392.50	-4	7,575	-0.05%
2020/11/10	2	388.00	4.1	391.06	388.00	-2.1	7,471	-0.03%
2020/11/09	4	387.00	2	388.50	388.00	2	7,478	0.03%
2020/11/06	8	386.06	3.2	384.23	381.50	4.9	7,575	0.06%
2020/11/05	0	0.00	12	383.63	386.50	-12	7,539	-0.16%
2020/11/04	5	381.90	4	382.50	381.50	1	7,496	0.01%
2020/11/03	2	378.25	10.3	373.59	377.50	-8.3	7,553	-0.11%
2020/11/02	1.1	352.79	1	355.00	352.50	0.1	7,342	0.00%
2020/10/30	1	348.50	5	355.50	355.50	-4	7,515	-0.05%
2020/10/29	4	349.88	0	0.00	351.00	4	7,518	0.05%
2020/10/28	1	359.00	0	0.00	357.00	1	7,623	0.01%
2020/10/27	0	0.00	1	357.50	359.00	-1	7,710	-0.01%
2020/10/26	0	0.00	4	358.88	363.00	-4	7,719	-0.05%
2020/10/23	1	354.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	6	355.08	3	353.50	354.50	3	8,411	0.04%
2020/10/21	1	358.00	1	361.00	356.50	0	8,727	0.00%
2020/10/20	1	358.00	1	358.50	360.00	0	8,885	0.00%
2020/10/19	1	362.00	0	0.00	360.00	1	9,021	0.01%
2020/10/16	1	357.00	5	359.40	359.50	-4	9,188	-0.04%
2020/10/15	1	353.00	2	353.50	354.00	-1	9,252	-0.01%
2020/10/14	4	354.75	1	356.50	354.00	3	9,294	0.03%
2020/10/13	4	353.25	1	358.00	356.50	3	9,387	0.03%
2020/10/12	8	355.25	0	0.00	353.00	8	9,402	0.09%
2020/10/08	6	361.50	7	361.57	363.00	-1	9,359	-0.01%
2020/10/06	3	355.83	6	356.08	355.50	-3	9,463	-0.03%
2020/10/05	2	351.00	0	0.00	354.50	2	9,610	0.02%
2020/09/30	0	0.00	20	348.50	351.50	-20	9,742	-0.21%
2020/09/29	26	348.19	9	347.22	348.00	17	9,854	0.17%
2020/09/28	2	325.75	2	328.00	331.50	0	10,005	0.00%
2020/09/24	3	332.00	5	333.40	331.00	-2	10,258	-0.02%
2020/09/23	2	341.50	2	342.75	341.50	0	10,305	0.00%
2020/09/22	3	344.83	1	346.00	344.00	2	10,435	0.02%
2020/09/21	4	351.13	2	350.00	348.00	2	10,815	0.02%
2020/09/18	1	357.50	2	357.50	357.00	-1	11,006	-0.01%
2020/09/17	0	0.00	2	357.50	357.50	-2	11,223	-0.02%
2020/09/16	9.1	354.21	1	353.00	353.00	8.1	11,480	0.07%
2020/09/15	9	355.72	1	356.00	355.50	8	11,677	0.07%
2020/09/14	4.1	353.87	5	356.10	358.50	-0.9	11,925	-0.01%
2020/09/11	14	345.32	0	0.00	349.50	14	12,114	0.12%
2020/09/10	2	349.00	2	350.25	345.00	0	12,332	0.00%
2020/09/09	6	346.33	7	349.36	350.50	-1	12,512	-0.01%
2020/09/08	5	345.70	5.1	347.45	350.00	-0.1	12,543	0.00%
2020/09/07	3	340.67	1	341.50	335.50	2	12,587	0.02%
2020/09/04	2	338.00	0	0.00	340.00	2	12,801	0.02%
2020/09/03	0	0.00	1	341.00	344.00	-1	12,939	-0.01%
2020/09/02	5	337.00	0	0.00	335.00	5	13,002	0.04%
2020/09/01	2	330.00	49	327.99	337.00	-47	13,192	-0.36%
2020/08/31	5	331.90	0	0.00	333.00	5	13,528	0.04%
2020/08/28	1	340.50	1	339.00	340.50	0	13,726	0.00%
2020/08/26	1	334.50	7	334.36	337.00	-6	14,096	-0.04%
2020/08/25	1	335.00	23	334.59	333.00	-22	14,292	-0.15%
2020/08/24	8	337.69	0	0.00	333.50	8	14,375	0.06%
2020/08/21	14.1	334.80	2.5	337.80	344.00	11.6	14,441	0.08%
2020/08/20	21	330.40	24	327.44	330.00	-3	14,470	-0.02%
2020/08/19	39	368.09	40	356.55	354.50	-1	14,228	-0.01%
2020/08/18	17	374.15	3	374.67	373.00	14	14,298	0.10%
2020/08/17	0	0.00	2	380.75	379.00	-2	14,440	-0.01%
2020/08/14	9.5	374.82	0	0.00	375.00	9.5	14,667	0.06%
2020/08/13	3	379.17	3	380.83	376.50	0	15,105	0.00%
2020/08/12	8	382.31	4	388.50	380.50	4	15,219	0.03%
2020/08/11	10	387.10	3	389.67	385.50	7	15,357	0.05%
2020/08/10	4	384.75	3	385.17	384.50	1	15,642	0.01%
2020/08/07	35	398.29	16	397.75	390.00	19	15,917	0.12%
2020/08/06	10	393.10	4	394.25	391.50	6	15,909	0.04%
2020/08/05	33	398.98	21.5	398.08	397.50	11.5	15,991	0.07%
2020/08/04	2	390.00	2	389.50	391.00	0	16,000	0.00%
2020/08/03	3	394.17	9	394.33	390.00	-6	16,227	-0.04%
2020/07/30	5.2	383.02	0	0.00	381.50	5.2	16,727	0.03%
2020/07/29	6	382.34	0	0.00	382.50	6	17,464	0.03%
2020/07/28	25	397.12	30.1	402.94	384.00	-5.1	17,642	-0.03%
2020/07/27	2	402.25	32	404.39	406.00	-30	17,457	-0.17%
2020/07/24	2	388.25	3	389.83	389.50	-1	17,439	-0.01%
2020/07/23	185	392.96	5	392.80	389.50	180	17,949	1.00%	大買/鉅額交易
2020/07/22	143	393.78	12	393.75	396.00	131	18,359	0.71%	大買/鉅額交易
2020/07/21	15	388.20	15	389.40	388.00	0	18,441	0.00%
2020/07/20	2	379.75	1	382.00	382.00	1	18,646	0.01%
2020/07/17	3	377.33	29	378.00	379.00	-26	18,968	-0.14%
2020/07/16	2	379.25	3	378.67	377.00	-1	19,192	-0.01%
2020/07/15	1	375.00	3	379.17	374.50	-2	19,332	-0.01%
2020/07/14	18	378.17	3	380.33	374.00	15	19,688	0.08%
2020/07/13	27.1	378.12	10	378.25	380.50	17.1	19,916	0.09%
2020/07/10	7	373.64	6	373.58	370.50	1	20,835	0.00%
2020/07/09	4.1	381.37	4	380.50	379.50	0.1	20,941	0.00%
2020/07/08	37	391.93	28	388.54	387.00	9	21,081	0.04%
2020/07/07	19	389.95	41	391.33	392.50	-22	21,183	-0.10%
2020/07/06	29	375.52	28	378.27	378.50	1	21,407	0.00%
2020/07/03	20	377.10	3	378.17	377.00	17	21,730	0.08%
2020/07/02	11.1	377.47	0.2	380.00	377.00	10.9	21,947	0.05%
2020/07/01	8	383.63	4	382.00	379.50	4	22,053	0.02%
2020/06/30	50.2	380.25	42	380.27	381.00	8.2	22,017	0.04%
2020/06/29	6	396.16	6	396.67	391.00	0	21,701	0.00%
2020/06/24	3	409.67	13	409.81	407.50	-10	21,595	-0.05%
2020/06/23	18	408.25	18	406.22	406.00	0	21,573	0.00%
2020/06/22	10	395.70	11	400.32	396.50	-1	21,487	0.00%
2020/06/19	12	408.46	16	410.47	404.50	-4	21,565	-0.02%
2020/06/18	10	402.20	5	404.60	405.00	5	21,525	0.02%
2020/06/17	3	400.17	7	399.36	399.00	-4	21,523	-0.02%
2020/06/16	4	394.38	4	393.25	396.00	0	21,656	0.00%
2020/06/15	1	384.97	8	382.56	382.00	-7	21,862	-0.03%
2020/06/12	19	374.16	14	378.93	381.00	5	22,147	0.02%
2020/06/11	7	387.43	11	383.09	383.50	-4	22,548	-0.02%
2020/06/10	9	398.28	5	395.80	394.50	4	22,704	0.02%
2020/06/09	1	392.50	3	392.00	392.50	-2	22,883	-0.01%
2020/06/08	11	388.55	11	392.68	393.00	0	23,169	0.00%
2020/06/05	19	397.66	30	393.22	387.50	-11	23,158	-0.05%
2020/06/04	19	400.87	16	399.88	400.50	3	23,039	0.01%
2020/06/03	4	390.38	12	390.58	392.00	-8	22,971	-0.03%
2020/06/02	6	383.67	3	388.83	383.00	3	22,862	0.01%
2020/06/01	9	378.56	14	378.07	385.50	-5	22,847	-0.02%
2020/05/29	4	367.63	2	370.00	370.50	2	22,950	0.01%
2020/05/28	68	376.30	33	375.18	370.00	35	23,024	0.15%
2020/05/27	36	372.26	14	375.57	376.00	22	23,258	0.09%
2020/05/26	10	378.15	15	376.73	371.00	-5	23,586	-0.02%
2020/05/25	39	365.49	24	372.15	376.00	15	23,905	0.06%
2020/05/22	38	373.16	3	375.00	371.50	35	23,914	0.15%
2020/05/21	111	388.12	5	385.00	382.00	106	23,916	0.44%	大買/鉅額交易
2020/05/20	24	386.13	24	386.96	384.50	0	23,896	0.00%
2020/05/19	5	373.50	4	375.63	373.00	1	23,524	0.00%
2020/05/18	19	377.37	12	370.88	369.00	7	23,519	0.03%
2020/05/15	9	388.39	3	389.00	386.00	6	23,501	0.03%
2020/05/14	33	395.98	26	391.58	385.50	7	23,283	0.03%
2020/05/13	8	402.56	6	402.42	402.50	2	23,119	0.01%
2020/05/12	14	408.96	11	406.00	406.00	3	22,927	0.01%
2020/05/11	4	414.13	3	407.00	413.50	1	22,828	0.00%
2020/05/08	19	407.18	24	406.67	403.50	-5	22,859	-0.02%
2020/05/07	4	412.75	7	412.29	410.00	-3	22,707	-0.01%
2020/05/06	0	0.00	2	413.00	416.00	-2	22,443	-0.01%
2020/05/05	27	412.87	23	414.41	407.00	4	22,198	0.02%
2020/05/04	7	385.14	6	382.50	391.50	1	21,593	0.00%
2020/04/30	16	391.75	3	389.35	391.00	13	21,506	0.06%
2020/04/29	5	386.00	13	384.65	380.00	-8	21,313	-0.04%
2020/04/28	10	388.25	12	388.46	383.50	-2	21,175	-0.01%
2020/04/27	11	361.90	13.2	364.80	379.50	-2.2	20,727	-0.01%
2020/04/24	4	343.63	3	343.50	345.00	1	20,206	0.00%
2020/04/23	18	346.28	13	346.00	344.00	5	19,998	0.03%
2020/04/22	14	329.25	20	334.65	344.00	-6	19,743	-0.03%
2020/04/21	17	334.38	24	331.92	326.00	-7	19,557	-0.04%
2020/04/20	23	341.52	5	343.00	343.00	18	19,488	0.09%
2020/04/17	19	345.53	13	347.31	339.50	6	19,382	0.03%
2020/04/16	13	338.50	14	341.00	341.50	-1	19,076	-0.01%
2020/04/15	30	342.93	35	345.44	343.50	-5	18,908	-0.03%
2020/04/14	2	337.75	3	338.67	338.00	-1	18,422	-0.01%
2020/04/13	4	334.38	5	334.80	332.50	-1	18,450	-0.01%
2020/04/10	16	340.50	12	340.79	343.00	4	18,307	0.02%
2020/04/09	11	340.18	15	339.10	335.00	-4	18,420	-0.02%
2020/04/08	8	317.94	13.1	316.60	329.00	-5.1	17,944	-0.03%
2020/04/07	2	296.25	1	300.00	299.50	1	17,628	0.01%
2020/04/06	11	282.36	6	282.50	288.00	5	17,532	0.03%
2020/04/01	1	271.50	0	0.00	272.50	1	17,404	0.01%
2020/03/31	1	274.00	2	282.50	274.50	-1	17,453	-0.01%
2020/03/27	10	294.70	9	294.06	280.50	1	17,595	0.01%
2020/03/26	8	289.31	8	290.00	291.50	0	17,504	0.00%
2020/03/25	5	289.60	3	290.50	292.00	2	17,609	0.01%
2020/03/24	7	269.57	8.3	272.47	274.00	-1.3	17,409	-0.01%
2020/03/23	3	242.17	28	241.27	252.00	-25	17,266	-0.14%
2020/03/20	16	250.06	19	249.71	252.00	-3	17,066	-0.02%
2020/03/19	16	234.66	10	238.15	229.50	6	16,768	0.04%
2020/03/18	19	269.26	13	268.35	254.50	6	16,462	0.04%
2020/03/17	23.1	277.26	19	288.18	265.00	4.1	16,208	0.03%
2020/03/16	10	310.40	17	315.24	290.50	-7	15,777	-0.04%
2020/03/13	63.2	318.48	5	313.70	320.00	58.2	15,477	0.38%
2020/03/12	71	349.22	16	368.94	345.50	55	15,311	0.36%
2020/03/11	60	397.89	8	394.56	383.50	52	14,998	0.35%
2020/03/10	9	385.11	7	383.86	394.50	2	14,881	0.01%
2020/03/09	6.5	392.46	3	392.50	386.00	3.5	14,982	0.02%
2020/03/06	0	0.00	2	403.75	406.50	-2	15,083	-0.01%
2020/03/05	6	408.00	5	405.40	410.50	1	15,072	0.01%
2020/03/04	8	402.19	4	405.25	400.50	4	14,924	0.03%
2020/03/03	12	424.46	2	431.00	417.00	10	14,662	0.07%
2020/03/02	12	412.08	12	416.33	418.50	0	14,572	0.00%
2020/02/27	13	424.69	10	426.90	410.00	3	14,332	0.02%
2020/02/26	16	460.50	36	465.19	441.00	-20	13,904	-0.14%
2020/02/25	29	490.00	55	488.35	485.00	-26	13,410	-0.19%
2020/02/24	18	474.67	8	474.63	484.50	10	13,110	0.08%
2020/02/21	6	469.75	13	469.31	472.00	-7	12,946	-0.05%
2020/02/20	6	462.50	5	464.00	457.50	1	12,798	0.01%
2020/02/19	25	448.12	25	454.46	460.00	0	12,707	0.00%
2020/02/18	24	464.02	14	458.96	450.00	10	12,599	0.08%
2020/02/17	6	452.75	2	453.00	453.00	4	12,764	0.03%
2020/02/14	5	450.70	6	450.50	457.00	-1	12,670	-0.01%
2020/02/13	6	444.58	4	452.50	439.00	2	12,738	0.02%
2020/02/12	12	445.17	13	443.85	448.00	-1	12,673	-0.01%
2020/02/11	7	435.29	10	435.05	437.00	-3	12,601	-0.02%
2020/02/10	1	418.50	9	418.56	418.50	-8	12,441	-0.06%
2020/02/07	6	417.92	3	419.50	416.50	3	12,358	0.02%
2020/02/06	5	420.60	3	422.33	417.00	2	12,329	0.02%
2020/02/05	2	424.50	5	424.00	413.00	-3	12,417	-0.02%
2020/02/04	4	413.50	1	402.00	418.50	3	12,328	0.02%
2020/02/03	10	380.00	8	381.50	392.00	2	12,189	0.02%
2020/01/31	11	386.55	4	385.38	386.50	7	12,084	0.06%
2020/01/30	5.1	380.93	7	379.93	374.00	-2	11,931	-0.02%
2020/01/20	1	416.50	1	415.50	415.50	0	11,795	0.00%
2020/01/17	7	415.79	2	424.50	413.00	5	11,912	0.04%
2020/01/16	5	421.20	1	420.00	417.00	4	11,948	0.03%
2020/01/15	3	423.67	4	422.88	413.00	-1	11,920	-0.01%
2020/01/14	5	405.00	10	411.75	419.00	-5	11,961	-0.04%
2020/01/10	2	397.00	3	399.17	392.50	-1	11,859	-0.01%
2020/01/09	16	395.84	50	397.32	392.00	-34	11,944	-0.28%
2020/01/08	23	388.70	20	388.43	387.00	3	11,937	0.03%
2020/01/07	15	427.73	23	420.70	414.00	-8	11,645	-0.07%
2020/01/06	12	463.04	6	465.75	460.00	6	11,658	0.05%
2020/01/03	10	460.45	14	463.57	468.00	-4	11,967	-0.03%
2020/01/02	12	437.00	12	435.75	436.00	0	11,787	0.00%
2019/12/31	4	437.75	5	437.50	437.00	-1	11,843	-0.01%
2019/12/30	3	427.67	10	429.42	436.00	-7	11,735	-0.06%
2019/12/27	11	410.45	14	408.04	411.00	-3	11,692	-0.03%
2019/12/26	2	405.25	3	406.50	402.00	-1	12,023	-0.01%
2019/12/25	4.3	398.88	6	401.08	403.50	-1.7	12,124	-0.01%
2019/12/24	24	394.58	21	391.48	395.00	3	12,256	0.02%
2019/12/23	29	385.53	50	384.50	383.00	-21	12,052	-0.17%
2019/12/20	40	397.10	26	399.12	389.50	14	11,942	0.12%
2019/12/19	21	383.17	9	382.50	383.00	12	11,581	0.10%
2019/12/18	10	383.50	12	377.42	376.50	-2	11,516	-0.02%
2019/12/17	3	378.67	2	377.50	377.00	1	11,409	0.01%
2019/12/16	7	377.43	6	380.17	379.00	1	11,374	0.01%
2019/12/13	11	381.32	7	378.36	376.50	4	11,419	0.04%
2019/12/12	24	379.10	33	380.29	381.50	-9	11,277	-0.08%
2019/12/11	2	376.50	2	377.00	378.50	0	11,125	0.00%
2019/12/10	14	369.43	11	368.18	368.00	3	10,969	0.03%
2019/12/09	4	377.88	3	378.33	372.50	1	10,944	0.01%
2019/12/06	2	368.50	2.1	366.57	369.00	-0.1	10,805	0.00%
2019/12/05	3	363.83	1	361.00	362.00	2	10,769	0.02%
2019/12/04	13	367.88	9	367.11	361.00	4	10,820	0.04%
2019/12/03	11	358.18	14	357.68	363.00	-3	10,523	-0.03%
2019/12/02	0	0.00	3	333.33	338.00	-3	10,264	-0.03%
2019/11/29	3	336.17	0	0.00	330.00	3	10,445	0.03%
2019/11/28	1	337.00	2	336.50	335.00	-1	10,723	-0.01%
2019/11/27	2	334.25	5	334.20	336.50	-3	10,677	-0.03%
2019/11/26	3	330.00	9	329.33	326.50	-6	10,604	-0.06%
2019/11/25	0	0.00	2	321.00	322.50	-2	10,538	-0.02%
2019/11/22	0	0.00	1	317.00	317.00	-1	10,642	-0.01%
2019/11/21	15	313.50	15	313.50	318.50	0	10,783	0.00%
2019/11/19	1	321.50	3	322.50	323.50	-2	10,827	-0.02%
2019/11/18	1	321.50	6	319.00	317.50	-5	10,776	-0.05%
2019/11/15	5	324.00	2	326.00	321.00	3	10,764	0.03%
2019/11/14	24	328.77	18	328.81	326.50	6	10,669	0.06%
2019/11/13	3	310.50	3	310.50	310.50	0	10,231	0.00%
2019/11/11	40	287.23	13	289.77	282.50	27	10,261	0.26%
2019/11/08	2	307.75	2	309.75	307.00	0	10,018	0.00%
2019/11/07	1	306.50	0	0.00	306.00	1	10,047	0.01%
2019/11/05	3	314.67	0	0.00	312.00	3	9,972	0.03%
2019/11/04	11	314.91	11	313.09	312.50	0	9,989	0.00%
2019/11/01	7	308.64	9	309.50	316.00	-2	10,092	-0.02%
2019/10/31	6	317.50	3	318.17	314.00	3	9,931	0.03%
2019/10/30	3	320.67	2	320.00	320.50	1	9,866	0.01%
2019/10/29	1	320.00	4	319.25	318.00	-3	9,798	-0.03%
2019/10/28	2	317.25	3	317.50	316.50	-1	9,828	-0.01%
2019/10/25	2	319.25	1	315.00	316.00	1	9,810	0.01%
2019/10/24	4	318.75	5	318.00	317.00	-1	9,735	-0.01%
2019/10/23	2	312.75	7	312.43	312.50	-5	9,601	-0.05%
2019/10/22	4	313.38	8	315.69	311.50	-4	9,502	-0.04%
2019/10/21	9	318.11	16	318.78	313.50	-7	9,444	-0.07%
2019/10/18	0	0.00	1	312.50	312.50	-1	9,240	-0.01%
2019/10/17	9	308.17	1	304.00	310.50	8	9,121	0.09%
2019/10/16	3	304.17	2	305.75	302.00	1	9,068	0.01%
2019/10/15	9	309.78	11	312.77	306.00	-2	8,890	-0.02%
2019/10/14	7	311.50	15	311.60	314.50	-8	8,738	-0.09%
2019/10/09	8	299.25	8	300.13	301.50	0	8,561	0.00%
2019/10/08	13	291.58	20	285.70	298.50	-7	8,237	-0.08%
2019/10/07	8	270.88	11	272.23	276.00	-3	7,784	-0.04%
2019/10/04	0	0.00	1	263.50	261.00	-1	7,557	-0.01%
2019/10/03	12	267.79	10	265.50	265.50	2	7,488	0.03%
2019/10/02	4	269.88	1	269.00	269.00	3	7,398	0.04%
2019/10/01	2	267.00	5	257.70	268.00	-3	7,267	-0.04%
2019/09/27	4	243.25	8	244.00	246.50	-4	6,985	-0.06%
2019/09/26	4	238.75	4	240.00	238.50	0	6,770	0.00%
2019/09/20	3	235.17	2	234.00	233.50	1	6,677	0.01%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	3	234.00	0	0.00	232.50	3	6,690	0.04%
2019/09/17	4	239.13	2	236.25	233.50	2	6,698	0.03%
2019/09/12	1	232.00	0	0.00	231.00	1	6,833	0.01%
2019/09/10	0	0.00	6	229.50	228.50	-6	6,957	-0.09%
2019/09/09	0	0.00	1	234.00	233.00	-1	7,005	-0.01%
2019/09/06	13	239.50	15	239.13	237.00	-2	6,985	-0.03%
2019/09/05	0	0.00	1	242.00	238.00	-1	6,921	-0.01%
2019/09/04	1	235.00	1	234.50	234.50	0	6,792	0.00%
2019/09/03	1	236.00	6	235.50	235.50	-5	6,765	-0.07%
2019/09/02	24	235.13	14	235.18	236.00	10	6,703	0.15%
2019/08/30	212	220.00	3	226.67	227.00	209	6,498	3.22%	大買/鉅額交易
2019/08/29	4	205.01	4	205.75	206.50	0	6,338	0.00%
2019/08/28	3	204.67	2	205.75	204.50	1	6,369	0.02%
2019/08/27	32	209.70	26	204.90	203.00	6	6,348	0.09%
2019/08/26	5	210.60	5	210.40	209.00	0	6,334	0.00%
2019/08/23	4	257.00	4	258.38	258.00	0	6,231	0.00%
2019/08/22	3	255.83	0	0.00	253.00	3	6,180	0.05%
2019/08/21	1	263.00	0	0.00	257.50	1	6,140	0.02%
2019/08/20	1	267.50	0	0.00	265.50	1	6,076	0.02%
2019/08/19	1	266.00	0	0.00	264.50	1	6,067	0.02%
2019/08/16	2	264.75	1	263.50	263.50	1	6,169	0.02%
2019/08/15	1	263.50	1	263.50	264.50	0	6,197	0.00%
2019/08/14	0	0.00	2	271.25	268.50	-2	6,242	-0.03%
2019/08/13	1	266.50	1	266.50	266.50	0	6,223	0.00%
2019/08/12	1	261.00	1	266.00	268.50	0	6,311	0.00%
2019/08/07	4	255.38	2	254.49	250.50	2	6,380	0.03%
2019/08/06	9	253.56	0	0.00	258.50	9	6,530	0.14%
2019/08/05	9	266.94	2	259.75	260.00	7	6,653	0.11%
2019/08/02	5	259.30	2	260.00	257.50	3	6,659	0.05%
2019/08/01	5	265.90	2	268.50	266.00	3	6,678	0.04%
2019/07/30	2	264.00	2	262.75	264.50	0	6,751	0.00%
2019/07/29	1	259.50	1	258.50	258.50	0	6,693	0.00%
2019/07/26	1	257.00	1	259.50	259.50	0	6,791	0.00%
2019/07/25	2	257.00	5	255.20	258.00	-3	6,811	-0.04%
2019/07/24	2	258.25	2	257.50	255.50	0	6,857	0.00%
2019/07/23	2	255.50	0	0.00	255.00	2	7,072	0.03%
2019/07/22	0	0.00	1	253.50	253.00	-1	7,114	-0.01%
2019/07/18	3	260.50	0	0.00	259.00	3	7,308	0.04%
2019/07/16	1	271.50	1	270.50	269.50	0	7,398	0.00%
2019/07/15	2	268.00	3	269.33	267.50	-1	7,462	-0.01%
2019/07/12	1	272.00	2	272.25	273.50	-1	7,635	-0.01%
2019/07/10	2	267.75	6	268.75	269.00	-4	7,981	-0.05%
2019/07/09	3.8	267.60	21	264.79	264.00	-17.2	7,998	-0.22%
2019/07/08	1	275.50	6	275.50	275.00	-5	7,963	-0.06%
2019/07/05	3	275.83	3	277.50	278.00	0	8,066	0.00%
2019/07/04	8	279.63	7	278.64	277.00	1	8,069	0.01%
2019/07/03	3	270.00	3	271.17	270.00	0	8,107	0.00%
2019/07/02	9	271.67	0	0.00	271.50	9	8,194	0.11%
2019/07/01	0	0.00	1	272.50	272.50	-1	8,287	-0.01%
2019/06/28	3	264.00	0	0.00	264.00	3	8,235	0.04%
2019/06/27	6	266.75	0	0.00	267.50	6	8,232	0.07%
2019/06/26	2	263.50	0	0.00	266.00	2	8,216	0.02%
2019/06/25	1	269.50	1	266.50	263.50	0	8,208	0.00%
2019/06/24	2	268.50	20	268.15	271.00	-18	8,203	-0.22%
2019/06/21	5	271.20	3	269.50	267.50	2	8,223	0.02%
2019/06/20	24	273.17	4.1	271.23	270.00	20	8,264	0.24%
2019/06/19	8	262.25	2	264.00	264.00	6	8,166	0.07%
2019/06/18	0	0.00	1	263.00	258.00	-1	8,118	-0.01%
2019/06/17	7	257.14	8	257.13	261.00	-1	8,121	-0.01%
2019/06/14	0	0.00	2	250.25	251.00	-2	8,100	-0.02%
2019/06/13	1	249.00	5	246.00	247.00	-4	8,139	-0.05%
2019/06/12	2	251.75	2	249.75	249.00	0	8,412	0.00%
2019/06/11	12	248.00	19	249.66	251.50	-7	8,450	-0.08%
2019/06/10	1	249.00	0	0.00	251.00	1	8,413	0.01%
2019/06/06	11	248.27	3	251.33	245.00	8	8,470	0.09%
2019/06/05	13	259.58	15	262.80	256.00	-2	8,406	-0.02%
2019/06/04	0	0.00	3	266.00	263.50	-3	8,298	-0.04%
2019/06/03	3	262.00	8	257.94	262.00	-5	8,309	-0.06%
2019/05/31	4	259.50	4	260.50	261.00	0	8,295	0.00%
2019/05/30	5	255.30	2	256.75	251.00	3	8,268	0.04%
2019/05/28	1	244.00	1	245.00	245.50	0	8,516	0.00%
2019/05/27	1	244.00	2	243.00	245.00	-1	8,683	-0.01%
2019/05/24	5	243.50	1	245.50	242.00	4	8,740	0.05%
2019/05/23	9	245.61	4	243.88	244.50	5	8,862	0.06%
2019/05/22	5	259.09	4	259.13	253.50	1	8,826	0.01%
2019/05/21	4.1	253.57	4	255.13	258.00	0.1	8,950	0.00%
2019/05/17	1	251.00	2	252.25	249.50	-1	9,055	-0.01%
2019/05/16	1	255.50	2	256.75	249.00	-1	9,151	-0.01%
2019/05/15	5	261.30	9	259.94	259.00	-4	9,247	-0.04%
2019/05/14	12	250.83	8	251.69	258.00	4	9,619	0.04%
2019/05/13	9	270.67	13	268.77	259.50	-4	9,767	-0.04%
2019/05/10	10	281.05	15	281.53	280.50	-5	9,627	-0.05%
2019/05/09	1	286.50	1	288.00	286.00	0	9,500	0.00%
2019/05/08	16	288.47	14	289.75	294.50	2	9,514	0.02%
2019/05/07	7	295.36	1	296.00	293.00	6	9,594	0.06%
2019/05/06	2	292.25	4	295.13	293.50	-2	9,807	-0.02%
2019/05/03	1	299.50	4	299.25	300.00	-3	9,747	-0.03%
2019/05/02	1	300.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	1	303.00	1	302.00	304.50	0	9,690	0.00%
2019/04/29	8	306.13	5	308.80	300.50	3	9,725	0.03%
2019/04/26	2	320.25	0	321.00	319.00	2	9,583	0.02%
2019/04/25	1	309.00	1	309.00	321.50	0	9,624	0.00%
2019/04/24	0	0.00	1	319.50	319.50	-1	9,552	-0.01%
2019/04/23	3	322.83	11	322.77	321.50	-8	9,640	-0.08%
2019/04/22	10	334.60	1	330.50	327.50	9	9,626	0.09%
2019/04/19	1	327.00	2	332.50	333.50	-1	9,748	-0.01%
2019/04/18	22	341.00	20	337.20	331.00	2	9,862	0.02%
2019/04/17	5	338.50	8	343.13	345.00	-3	9,990	-0.03%
2019/04/16	1	334.00	1	332.50	332.50	0	9,759	0.00%
2019/04/15	2	331.00	0	0.00	330.50	2	9,814	0.02%
2019/04/12	0	0.00	1.1	333.67	326.00	-1.1	10,131	-0.01%
2019/04/11	6	334.00	6	331.42	329.00	0	10,283	0.00%
2019/04/10	1	328.50	1	329.50	329.00	0	10,265	0.00%
2019/04/09	2	330.50	4	330.00	330.00	-2	10,321	-0.02%
2019/04/08	1	325.50	1	324.50	324.50	0	10,433	0.00%
2019/04/03	4	327.75	2	331.00	330.00	2	10,555	0.02%
2019/04/02	1	323.00	2	321.50	320.00	-1	10,591	-0.01%
2019/04/01	2	326.25	3	324.50	321.00	-1	10,685	-0.01%
2019/03/29	0	0.00	2	326.00	323.00	-2	10,728	-0.02%
2019/03/28	1	325.00	0	0.00	322.00	1	10,981	0.01%
2019/03/26	5	321.00	10	322.65	323.00	-5	11,369	-0.04%
2019/03/25	9	319.06	4	318.50	318.00	5	11,539	0.04%
2019/03/22	12	336.38	2	334.25	331.00	10	11,684	0.09%
2019/03/21	1	334.00	1	334.00	334.50	0	11,979	0.00%
2019/03/20	1	334.50	0	0.00	334.50	1	12,400	0.01%
2019/03/19	2	333.00	13	338.42	333.50	-11	12,527	-0.09%
2019/03/18	1	343.50	2	344.00	341.00	-1	12,700	-0.01%
2019/03/15	11	346.23	5	349.50	345.50	6	12,962	0.05%
2019/03/14	0	0.00	1	334.00	339.00	-1	12,989	-0.01%
2019/03/13	2	334.75	3	334.17	338.00	-1	13,305	-0.01%
2019/03/12	1	334.50	7	340.43	332.00	-6	13,549	-0.04%
2019/03/11	2	336.50	4	334.00	339.50	-2	13,804	-0.01%
2019/03/08	3	333.83	14	329.96	336.50	-11	14,058	-0.08%
2019/03/07	0	0.00	3	338.50	336.00	-3	14,258	-0.02%
2019/03/06	1	342.00	0	0.00	339.50	1	14,670	0.01%
2019/03/05	2	342.00	13	342.92	340.00	-11	15,102	-0.07%
2019/03/04	3	343.67	5	343.40	349.50	-2	15,341	-0.01%
2019/02/27	8	351.56	1	346.50	346.00	7	15,421	0.05%
2019/02/26	10	379.25	5	382.50	372.00	5	15,363	0.03%
2019/02/25	11	378.09	2	379.25	375.00	9	15,588	0.06%
2019/02/22	28	380.89	7	379.86	375.50	21	15,898	0.13%
2019/02/21	6	374.58	0	0.00	381.00	6	15,977	0.04%
2019/02/20	6	379.67	10	379.80	373.00	-4	16,022	-0.02%
2019/02/19	16	369.72	12	368.58	368.00	4	16,155	0.02%
2019/02/18	5	367.80	2	371.00	371.50	3	16,227	0.02%
2019/02/15	9	365.50	6	365.83	360.00	3	16,313	0.02%
2019/02/14	33	378.47	32	378.58	375.50	1	16,411	0.01%
2019/02/13	23	376.26	25	370.28	382.50	-2	16,498	-0.01%
2019/02/12	7	345.64	14.1	345.38	352.00	-7.1	16,465	-0.04%
2019/02/11	2	324.50	0	0.00	328.00	2	16,537	0.01%
2019/01/30	1	323.00	2	324.50	321.50	-1	17,013	-0.01%
2019/01/29	9	321.61	5	320.40	321.00	4	17,472	0.02%
2019/01/28	14	335.54	4	336.63	328.00	10	17,718	0.06%
2019/01/25	15	323.53	26	326.23	328.50	-11	18,290	-0.06%
2019/01/24	0	0.00	1	315.00	315.00	-1	18,538	-0.01%
2019/01/23	1	312.00	1	314.50	316.50	0	19,031	0.00%
2019/01/22	1	318.00	1	316.50	316.50	0	19,435	0.00%
2019/01/21	1	323.00	0	0.00	320.00	1	19,803	0.01%
2019/01/18	5	317.00	10	315.80	318.50	-5	20,210	-0.02%
2019/01/17	10	317.40	20	319.55	313.50	-10	20,494	-0.05%
2019/01/16	13	317.04	65	317.32	317.50	-52	20,815	-0.25%
2019/01/15	44	314.84	12	312.33	314.00	32	21,044	0.15%
2019/01/14	12	306.29	9	304.61	307.00	3	21,175	0.01%
2019/01/11	11	308.95	18	308.69	306.00	-7	21,492	-0.03%
2019/01/10	27	305.56	31	305.73	304.50	-4	21,530	-0.02%
2019/01/09	10	306.75	20	310.78	303.50	-10	21,682	-0.05%
2019/01/08	27	295.46	5	294.40	294.00	22	21,582	0.10%
2019/01/07	6	298.92	9	297.72	296.50	-3	21,821	-0.01%
2019/01/04	26	290.15	17	291.35	289.50	9	22,086	0.04%
2019/01/03	1	311.00	4	310.75	303.00	-3	22,148	-0.01%
2019/01/02	5	320.00	4	318.88	314.00	1	22,326	0.00%
2018/12/28	20	321.48	14	319.11	319.00	6	22,743	0.03%
2018/12/27	7	326.07	20	323.45	321.00	-13	23,057	-0.06%
2018/12/26	23	324.91	7	328.07	314.00	16	23,010	0.07%
2018/12/25	29	319.66	24	323.73	328.50	5	22,973	0.02%
2018/12/24	6	323.25	9	325.13	331.00	-3	23,045	-0.01%
2018/12/22	36	323.38	13	324.15	322.50	23	23,071	0.10%
2018/12/21	14	312.32	23	319.50	328.00	-9	23,401	-0.04%
2018/12/20	40	314.78	20	313.73	314.00	20	23,379	0.09%
2018/12/19	17	325.24	30	324.58	320.00	-13	23,332	-0.06%
2018/12/18	33	316.24	25	318.28	320.00	8	23,364	0.03%
2018/12/17	22	317.98	23	322.89	321.50	-1	23,451	0.00%
2018/12/14	35	302.41	50	310.49	320.00	-15	23,654	-0.06%
2018/12/13	31.1	324.02	50	322.22	314.50	-18.9	23,631	-0.08%
2018/12/12	23	340.11	2	339.75	338.50	21	23,390	0.09%
2018/12/11	3	327.50	4	329.50	332.00	-1	23,313	0.00%
2018/12/10	27	332.72	42	333.54	323.50	-15	23,451	-0.06%
2018/12/07	20	351.88	20	348.23	356.50	0	23,309	0.00%
2018/12/06	52	370.14	46	360.50	349.50	6	23,214	0.03%
2018/12/05	51	387.50	53	387.31	388.00	-2	23,066	-0.01%
2018/12/04	15	410.33	6	409.00	401.50	9	23,116	0.04%
2018/12/03	23	400.39	40	402.40	407.00	-17	23,138	-0.07%
2018/11/30	10	366.25	17	366.97	370.00	-7	23,150	-0.03%
2018/11/29	35	366.64	30	371.53	359.50	5	23,039	0.02%
2018/11/28	52	355.48	52	360.31	357.50	0	22,901	0.00%
2018/11/27	23	329.07	16	335.78	340.00	7	22,647	0.03%
2018/11/26	4	322.50	5	323.70	327.00	-1	22,440	0.00%
2018/11/23	15	328.33	11	325.73	319.00	4	22,378	0.02%
2018/11/22	34	342.78	23	342.87	332.00	11	22,313	0.05%
2018/11/21	113	325.29	27	326.98	340.00	86	22,117	0.39%	大買/
2018/11/20	567	318.23	22	319.23	321.00	545	21,995	2.48%	大買/鉅額交易
2018/11/19	32	314.55	11	315.42	317.50	21	21,950	0.10%
2018/11/16	20	317.50	19	318.92	310.00	1	21,979	0.00%
2018/11/15	11	308.09	12	307.71	312.00	-1	21,801	0.00%
2018/11/14	22	311.25	26.1	310.70	306.00	-4.1	21,837	-0.02%
2018/11/13	9	304.90	13	302.69	311.00	-4	21,884	-0.02%
2018/11/12	20	309.60	14	309.71	310.00	6	21,928	0.03%
2018/11/09	18	323.47	12.2	323.73	329.00	5.8	21,966	0.03%
2018/11/08	29	338.59	31	335.61	324.00	-2	21,832	-0.01%
2018/11/07	18	317.92	31	314.16	331.00	-13	21,787	-0.06%
2018/11/06	29	333.14	26	327.27	308.00	3	21,693	0.01%
2018/11/05	31	339.55	21	338.29	340.00	10	21,585	0.05%
2018/11/02	43	363.28	29	361.52	345.50	14	21,659	0.06%
2018/11/01	19	337.50	20.3	338.93	347.00	-1.3	21,253	-0.01%
2018/10/31	20	314.15	32	315.67	315.50	-12	20,947	-0.06%
2018/10/30	19	309.50	22	303.11	298.00	-3	20,601	-0.01%
2018/10/29	16	322.38	10	322.60	320.00	6	20,523	0.03%
2018/10/26	36	319.76	26	322.27	324.00	10	20,366	0.05%
2018/10/25	13.2	326.40	20	327.03	315.50	-6.8	20,022	-0.03%
2018/10/24	12.1	361.20	13	363.42	349.00	-1	19,958	0.00%
2018/10/23	39	382.76	35	372.39	366.00	4	19,663	0.02%
2018/10/22	22	385.84	14	387.89	390.00	8	19,377	0.04%
2018/10/19	7	396.64	14	394.54	394.00	-7	19,227	-0.04%
2018/10/18	5	425.00	5	423.40	421.50	0	18,942	0.00%
2018/10/17	20	441.05	8	432.81	418.00	12	18,861	0.06%
2018/10/16	9	422.06	7	419.93	419.00	2	18,685	0.01%
2018/10/15	13	416.73	11	415.59	410.00	2	18,626	0.01%
2018/10/12	10	405.01	6	409.83	415.00	4	18,516	0.02%
2018/10/11	20	391.75	17	391.15	388.00	3	18,424	0.02%
2018/10/09	12	413.83	9	414.17	423.50	3	18,235	0.02%
2018/10/08	22	396.89	20	401.63	404.00	2	17,981	0.01%
2018/10/05	19.1	422.61	20	408.88	403.00	-1	17,564	-0.01%
2018/10/04	13	455.69	9	452.72	446.00	4	17,277	0.02%
2018/10/03	11	458.27	8	455.81	451.00	3	17,402	0.02%
2018/10/02	4	474.13	4.2	466.10	458.00	-0.2	17,240	0.00%
2018/10/01	2	466.50	4	461.75	470.00	-2	17,144	-0.01%
2018/09/28	7	459.14	6	459.17	459.00	1	17,136	0.01%
2018/09/27	18	481.77	18	473.06	466.00	0	16,819	0.00%
2018/09/26	18	503.28	17	495.62	490.00	1	16,641	0.01%
2018/09/25	18	507.56	12.1	517.07	506.00	5.9	16,651	0.04%
2018/09/21	31	507.06	29	508.83	514.00	2	16,571	0.01%
2018/09/20	5	484.80	6	479.92	490.00	-1	16,382	-0.01%
2018/09/19	7	505.93	25	507.82	479.00	-18	15,986	-0.11%
2018/09/18	29	512.28	18	508.33	501.00	11	15,768	0.07%
2018/09/17	16	530.31	17	532.18	533.00	-1	15,646	-0.01%
2018/09/14	8	522.00	25	514.28	534.00	-17	15,608	-0.11%
2018/09/13	3	518.00	3	530.33	508.00	0	15,358	0.00%
2018/09/12	26	531.73	26	528.54	528.00	0	15,240	0.00%
2018/09/11	12	549.83	13	546.38	546.00	-1	15,244	-0.01%
2018/09/10	9.1	530.45	9	537.22	532.00	0.1	15,046	0.00%
2018/09/07	17	562.18	13	563.54	545.00	4	14,799	0.03%
2018/09/06	19	603.42	18	601.56	595.00	1	14,466	0.01%
2018/09/05	14.1	617.83	12	613.50	611.00	2.1	14,238	0.01%
2018/09/04	12	609.58	27	618.37	630.00	-15	14,222	-0.11%
2018/09/03	31	662.94	33	643.97	629.00	-2	13,956	-0.01%
2018/08/31	6	698.17	129	696.81	698.00	-123	13,827	-0.89%	大賣/鉅額交易
2018/08/30	16	700.38	17	697.47	696.00	-1	13,859	-0.01%
2018/08/29	3	697.67	5	697.24	705.00	-2	13,851	-0.01%
2018/08/28	22	697.32	22	677.32	675.00	0	13,739	0.00%
2018/08/27	7	676.43	3	680.83	695.00	4	13,582	0.03%
2018/08/24	13	639.46	32	642.28	643.00	-19	13,402	-0.14%
2018/08/23	17	639.23	10	628.00	628.00	7	13,317	0.05%
2018/08/22	24	662.36	11	651.45	650.00	13	13,214	0.10%
2018/08/21	28	660.68	28	666.40	673.00	0	13,070	0.00%
2018/08/20	28	638.57	11	638.82	662.00	17	12,901	0.13%
2018/08/17	11.1	666.56	11	672.27	630.00	0.1	12,641	0.00%
2018/08/16	11	646.91	10	655.30	663.00	1	12,302	0.01%
2018/08/15	29.1	614.20	29	614.17	610.00	0.1	12,018	0.00%
2018/08/14	9	619.56	9	611.67	637.00	0	11,792	0.00%
2018/08/13	8.2	612.33	14.1	609.00	597.00	-5.9	11,467	-0.05%
2018/08/10	30.1	696.36	16.1	676.03	651.00	14	11,084	0.13%
2018/08/09	27.1	730.35	20.1	725.62	720.00	7	10,698	0.06%
2018/08/08	31	774.13	31	775.48	742.00	0	10,347	0.00%
2018/08/07	25	742.92	30	746.03	788.00	-5	10,030	-0.05%
2018/08/06	9	746.42	1.7	736.82	724.00	7.3	10,095	0.07%
2018/08/03	21	715.76	27	719.67	730.00	-6	10,156	-0.06%
2018/08/02	40.1	738.39	33	722.70	716.00	7.1	9,950	0.07%
2018/08/01	20	786.90	17	792.24	795.00	3	9,883	0.03%
2018/07/31	37	801.74	39	810.38	781.00	-2	9,829	-0.02%
2018/07/30	16	866.75	4	869.00	840.00	12	9,636	0.12%
2018/07/27	8	919.25	9	924.44	933.00	-1	9,581	-0.01%
2018/07/26	8	925.25	7	921.43	915.00	1	9,643	0.01%
2018/07/25	5	910.80	5	913.20	925.00	0	9,619	0.00%
2018/07/24	7	861.00	9	872.78	893.00	-2	9,720	-0.02%
2018/07/23	24	822.34	13	826.85	843.00	11	9,844	0.11%
2018/07/20	111	864.68	13	878.46	812.00	98	9,892	0.99%	大買/
2018/07/19	173	873.12	12	893.84	892.00	161	9,848	1.63%	大買/鉅額交易
2018/07/18	29	873.20	12	870.75	860.00	17	9,781	0.17%
2018/07/17	24	925.50	17	908.12	904.00	7	9,682	0.07%
2018/07/16	5	996.80	1	1000.00	962.00	4	9,580	0.04%
2018/07/13	11	1025.00	1	1005.00	998.00	10	9,632	0.10%
2018/07/12	21	996.05	3	989.67	1005.00	18	9,608	0.19%
2018/07/11	7	995.20	3	974.00	965.00	4	9,508	0.04%
2018/07/10	4	1030.00	4	1040.00	1045.00	0	9,173	0.00%
2018/07/09	9	1033.89	6	1033.33	1020.00	3	9,168	0.03%
2018/07/06	13	1121.72	11	1142.27	1175.00	2	9,120	0.02%
2018/07/05	9	1193.29	10	1188.50	1115.00	-1	9,021	-0.01%
2018/07/04	8	1168.75	8	1191.88	1180.00	0	8,974	0.00%
2018/07/03	10	1210.00	1	1165.00	1165.00	9	8,943	0.10%
2018/07/02	2	1197.50	2	1185.00	1230.00	0	8,742	0.00%
2018/06/29	1	1125.00	9	1102.78	1125.00	-8	8,658	-0.09%
2018/06/28	4	1041.25	0	1045.00	1055.00	4	8,572	0.05%
2018/06/27	2	1062.50	15	1075.00	1020.00	-13	8,554	-0.15%
2018/06/26	0	0.00	3	970.00	1035.00	-3	8,482	-0.04%
2018/06/25	0	0.00	4	968.00	949.00	-4	8,446	-0.05%
2018/06/22	20	947.90	14	948.21	942.00	6	8,464	0.07%
2018/06/21	4	1000.50	3	1030.00	987.00	1	8,456	0.01%
2018/06/20	16	1000.89	14	976.19	1010.00	2	8,485	0.02%
2018/06/19	9	1098.33	5	1035.00	1035.00	4	8,404	0.05%
2018/06/15	6	1059.17	6	1105.17	1135.00	0	8,410	0.00%
2018/06/13	4	1077.50	1	1125.00	1130.00	3	8,377	0.04%
2018/06/12	9	1126.70	1	1105.00	1135.00	8	8,374	0.10%
2018/06/11	0	0.00	0.1	1210.00	1210.00	-0.1	8,254	0.00%
2018/06/08	2	1222.50	13	1193.08	1180.00	-11	8,214	-0.13%
2018/06/07	3	1156.67	6	1157.50	1230.00	-3	8,254	-0.04%
2018/06/06	1	1120.00	0	0.00	1125.00	1	8,199	0.01%
2018/06/05	15	1027.67	9	1037.22	1025.00	6	8,160	0.07%
2018/06/04	0	0.00	2	1020.00	1070.00	-2	8,132	-0.02%
2018/06/01	3	979.67	2	972.50	982.00	1	8,189	0.01%
2018/05/31	6	1026.21	1	1035.00	951.00	5	8,259	0.06%
2018/05/30	5	1019.00	3	1050.00	1035.00	2	8,238	0.02%
2018/05/29	0	0.00	0.2	1080.00	1090.00	-0.2	8,203	0.00%
2018/05/25	0	0.00	1	950.00	969.00	-1	8,376	-0.01%
2018/05/24	2	885.14	1.3	865.88	913.00	0.7	8,482	0.01%
2018/05/23	1	877.00	8	904.38	883.00	-7	8,545	-0.08%
2018/05/21	2	932.50	0	0.00	974.00	2	8,574	0.02%
2018/05/18	3	900.00	0	0.00	886.00	3	8,598	0.03%
2018/05/17	11	867.27	0.1	844.00	844.00	11	8,572	0.13%
2018/05/16	14	942.14	6	971.83	926.00	8	8,565	0.09%
2018/05/15	34	995.12	5.2	998.84	1000.00	28.8	8,607	0.33%
2018/05/14	0	0.00	2	912.00	913.00	-2	8,578	-0.02%
2018/05/11	10	843.20	13	843.23	830.00	-3	8,639	-0.03%
2018/05/10	9	808.89	15	806.15	845.00	-6	8,382	-0.07%
2018/05/09	0	765.00	0	0.00	769.00	0	8,193	0.00%
2018/05/08	10	755.70	3	743.33	718.00	7	8,066	0.09%
2018/05/07	0	0.00	7	707.29	741.00	-7	7,911	-0.09%
2018/05/04	3	670.01	10	673.30	674.00	-7	7,867	-0.09%
2018/05/03	16	649.13	10	653.00	653.00	6	7,785	0.08%
2018/05/02	2	656.00	2	652.00	655.00	0	7,734	0.00%
2018/04/30	1	636.00	2	636.50	627.00	-1	7,707	-0.01%
2018/04/26	10	602.60	11.1	611.54	593.00	-1.1	7,738	-0.01%
2018/04/25	27	616.81	23	595.26	584.00	4	7,584	0.05%
2018/04/24	21	665.08	39	627.62	639.00	-18	7,374	-0.24%
2018/04/23	14	646.50	16	654.14	684.00	-2	7,193	-0.03%
2018/04/20	17	628.76	44	640.89	622.00	-27	7,192	-0.38%
2018/04/19	7	675.21	6.6	676.10	650.00	0.4	7,135	0.01%
2018/04/18	36	638.67	8	617.63	664.00	28	6,969	0.40%
2018/04/17	35	627.43	15	615.87	604.00	20	6,938	0.29%
2018/04/16	0	0.00	3	616.00	616.00	-3	6,791	-0.04%
2018/04/13	8	558.13	8	561.63	560.00	0	6,736	0.00%
2018/04/12	11.1	543.57	11	552.36	552.00	0.1	6,707	0.00%
2018/04/11	7	553.00	5	558.20	544.00	2	6,723	0.03%
2018/04/10	10	534.00	13	548.08	545.00	-3	6,796	-0.04%
2018/04/09	0	0.00	2	529.00	532.00	-2	6,716	-0.03%
2018/04/03	2	500.00	1	497.00	511.00	1	6,666	0.02%
2018/04/02	6	514.98	3	519.67	503.00	3	6,673	0.05%
2018/03/31	7	530.14	5	522.00	522.00	2	6,625	0.03%
2018/03/30	5	544.98	4.7	537.27	522.00	0.4	6,663	0.01%
2018/03/29	0	0.00	1	509.00	520.00	-1	6,608	-0.02%
2018/03/28	8	496.69	7	497.07	495.00	1	6,563	0.02%
2018/03/27	5	496.60	8	498.69	503.00	-3	6,542	-0.05%
2018/03/26	4	486.75	2	491.25	475.00	2	6,466	0.03%
2018/03/23	7	487.57	6	496.50	484.00	1	6,424	0.02%
2018/03/22	2	504.50	5.8	505.93	507.00	-3.8	6,438	-0.06%
2018/03/21	4	473.75	5	479.00	488.00	-1	6,366	-0.02%
2018/03/20	8	448.56	6	454.25	467.00	2	6,256	0.03%
2018/03/19	7	426.50	11	433.05	441.00	-4	6,150	-0.07%
2018/03/16	5	417.50	8	423.69	425.00	-3	6,091	-0.05%
2018/03/15	4	415.38	4	412.88	417.50	0	6,030	0.00%
2018/03/14	11.1	415.67	8	411.06	405.50	3.1	6,045	0.05%
2018/03/13	4	417.63	3	410.00	419.00	1	6,009	0.02%
2018/03/12	4	410.13	7	415.07	410.00	-3	5,998	-0.05%
2018/03/09	4	400.25	7	406.93	405.50	-3	5,986	-0.05%
2018/03/08	5	400.40	4	401.13	400.50	1	5,903	0.02%
2018/03/07	0	0.00	9	386.72	393.50	-9	5,856	-0.15%
2018/03/06	3	382.17	2	381.50	383.50	1	5,819	0.02%
2018/03/05	6	381.00	8	375.31	377.00	-2	6,084	-0.03%
2018/03/02	13	367.50	19.1	356.60	365.50	-6.1	6,006	-0.10%
2018/03/01	0	0.00	3	342.00	346.00	-3	5,882	-0.05%
2018/02/26	1	329.50	1	325.50	325.00	0	5,824	0.00%
2018/02/23	14	335.39	9	331.17	325.00	5	5,726	0.09%
2018/02/22	3	318.67	3	321.83	327.00	0	5,606	0.00%
2018/02/21	4	326.25	3	323.50	326.00	1	5,491	0.02%
2018/02/12	9	319.22	4	321.38	312.00	5	5,437	0.09%
2018/02/09	1	320.00	0	0.00	331.50	1	5,426	0.02%
2018/02/07	6	372.75	1	369.00	357.50	5	5,364	0.09%
2018/02/06	3	361.50	5	357.50	354.00	-2	5,307	-0.04%
2018/02/05	1	389.50	0	0.00	385.00	1	5,207	0.02%
2018/02/02	1	399.00	4	407.38	400.00	-3	5,176	-0.06%
2018/02/01	2	384.00	1	385.50	386.00	1	5,070	0.02%
2018/01/31	0	0.00	1	378.00	387.00	-1	5,049	-0.02%
2018/01/30	2	368.75	1	371.00	373.00	1	5,001	0.02%
2018/01/29	1	371.00	0	0.00	382.50	1	4,960	0.02%
2018/01/26	9	380.89	6	378.17	373.00	3	4,892	0.06%
2018/01/25	2	392.75	1	403.00	395.50	1	4,805	0.02%
2018/01/24	3	394.83	3	397.33	397.00	0	4,794	0.00%
2018/01/23	21	411.26	11	416.36	395.00	10	4,728	0.21%
2018/01/22	22	404.41	29	401.57	415.00	-7	4,613	-0.15%
2018/01/19	10	369.10	19	371.97	389.00	-9	4,490	-0.20%
2018/01/18	9	361.50	10	360.00	362.00	-1	4,482	-0.02%
2018/01/17	5	355.90	8	354.38	355.00	-3	4,397	-0.07%
2018/01/16	5	352.70	5	351.20	360.50	0	4,332	0.00%
2018/01/15	2	357.00	1	364.00	354.00	1	4,165	0.02%
2018/01/12	7	379.00	0	0.00	375.00	7	4,073	0.17%
2018/01/11	3	386.50	4	400.38	386.50	-1	4,022	-0.02%
2018/01/10	3	389.67	2	391.00	379.50	1	3,929	0.03%
2018/01/09	0	0.00	2	391.00	394.00	-2	3,907	-0.05%
2018/01/05	2	394.50	0	0.00	404.00	2	3,856	0.05%
2018/01/04	9	400.50	3	404.33	398.50	6	3,820	0.16%
2018/01/03	0	0.00	2	375.25	389.00	-2	3,730	-0.05%
2018/01/02	1	345.00	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－2024/04/15

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

群益金鼎-中山券商分點個股進出
群益金鼎-中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

群益金鼎-中山 券商分點個股進出 群益金鼎-中山 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

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析