國巨 (2327)-元大-北屯券商分點個股進出

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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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	0.1	669.00	0	0.00	669.00	0.1	2,854	0.00%
2024/05/27	0	662.05	5.6	672.55	667.00	-5.5	2,880	-0.19%
2024/05/24	0	639.00	0.1	649.56	651.00	-0.1	2,838	0.00%
2024/05/23	0	640.55	0	0.00	638.00	0	2,811	0.00%
2024/05/22	6	640.00	0.3	639.38	636.00	5.7	2,821	0.20%
2024/05/21	1.1	631.73	0.1	628.29	630.00	1.1	2,814	0.04%
2024/05/20	1.1	632.47	0	0.00	634.00	1.1	2,812	0.04%
2024/05/17	1.1	642.89	0.1	641.08	640.00	1	2,801	0.04%
2024/05/16	0.1	640.27	2.3	641.79	645.00	-2.2	2,800	-0.08%
2024/05/15	0.1	635.55	0.1	636.29	630.00	0	2,808	0.00%
2024/05/14	0.1	635.76	0.1	636.90	634.00	0	2,817	0.00%
2024/05/13	1	635.00	1	639.89	636.00	0	2,813	0.00%
2024/05/10	11.7	641.69	15.1	636.05	635.00	-3.3	2,809	-0.12%
2024/05/09	3.6	652.33	6	652.35	648.00	-2.4	2,781	-0.09%
2024/05/08	2.1	662.89	6	660.00	662.00	-4	2,748	-0.14%
2024/05/07	4.1	652.29	0.1	650.00	658.00	4.1	2,729	0.15%
2024/05/06	9.1	655.67	2.2	654.31	659.00	6.9	2,689	0.26%
2024/05/03	3	670.33	8.8	667.17	655.00	-5.8	2,641	-0.22%
2024/05/02	1.1	623.85	0	626.00	625.00	1.1	2,467	0.04%
2024/04/30	0.1	624.69	0.1	628.66	625.00	0	2,463	0.00%
2024/04/29	0.1	624.90	3.8	629.32	631.00	-3.7	2,447	-0.15%
2024/04/26	0.1	615.41	0	617.00	615.00	0.1	2,409	0.00%
2024/04/25	5	616.41	1	616.00	615.00	4	2,414	0.17%
2024/04/24	0.1	621.57	2.3	618.23	624.00	-2.2	2,408	-0.09%
2024/04/23	5	605.80	20	608.00	607.00	-15	2,442	-0.61%
2024/04/22	20	600.00	3	602.67	599.00	17	2,430	0.70%
2024/04/19	8.1	590.36	4	579.00	588.00	4.1	2,393	0.17%
2024/04/18	1	588.00	0.3	596.00	593.00	0.7	2,348	0.03%
2024/04/17	0	0.00	0	590.00	593.00	0	2,342	0.00%
2024/04/16	1.3	582.08	5	586.00	585.00	-3.7	2,348	-0.16%
2024/04/15	4.1	604.79	0.1	606.17	602.00	3.9	2,322	0.17%
2024/04/12	0	618.00	0	617.00	618.00	0	2,286	0.00%
2024/04/11	7.2	612.62	0	0.00	609.00	7.2	2,256	0.32%
2024/04/10	0.1	620.00	1	624.00	621.00	-0.9	2,230	-0.04%
2024/04/09	0.1	616.00	0	0.00	615.00	0.1	2,228	0.00%
2024/04/08	7	617.44	0	0.00	617.00	7	2,225	0.32%
2024/04/03	6.1	619.80	4.7	618.21	614.00	1.3	2,189	0.06%
2024/04/02	9.1	615.89	2	615.00	616.00	7.1	2,171	0.33%
2024/04/01	4.1	615.49	8.1	617.57	622.00	-4	2,135	-0.19%
2024/03/29	4.3	593.51	0	593.10	591.00	4.3	2,016	0.21%
2024/03/28	2	589.00	2.5	588.58	594.00	-0.5	2,012	-0.03%
2024/03/27	0	0.00	3	575.67	581.00	-3	2,001	-0.15%
2024/03/26	0.1	576.11	5	573.00	577.00	-4.9	2,007	-0.24%
2024/03/25	4.2	590.23	2	583.00	582.00	2.2	1,987	0.11%
2024/03/22	0	577.00	1	588.00	588.00	-1	1,970	-0.05%
2024/03/21	21.1	581.82	23.5	571.90	585.00	-2.4	1,958	-0.12%
2024/03/20	7	580.42	8	579.00	579.00	-1	1,938	-0.05%
2024/03/19	1	580.01	0	0.00	578.00	1	2,018	0.05%
2024/03/18	3	586.67	3	587.33	586.00	0	2,040	0.00%
2024/03/14	3.1	583.05	0	0.00	584.00	3.1	2,123	0.15%
2024/03/13	2	582.51	4	582.25	583.00	-2	2,121	-0.09%
2024/03/12	4	570.00	3	576.33	578.00	1	2,092	0.05%
2024/03/11	6.1	565.16	0	0.00	566.00	6.1	2,078	0.29%
2024/03/08	1	565.00	4.1	566.49	565.00	-3.1	2,087	-0.15%
2024/03/07	1	557.00	10	555.90	556.00	-9	2,034	-0.44%
2024/03/06	0	0.00	1	555.00	556.00	-1	2,040	-0.05%
2024/03/05	1.1	550.14	0	0.00	549.00	1.1	2,074	0.05%
2024/03/04	5.1	558.20	2	558.00	556.00	3.1	2,094	0.15%
2024/03/01	5.3	565.95	2	570.00	563.00	3.3	2,148	0.15%
2024/02/29	10	552.00	1.1	552.26	558.00	8.9	2,085	0.43%
2024/02/27	2.1	542.96	0	546.00	539.00	2	2,137	0.10%
2024/02/23	1.1	542.31	0	0.00	541.00	1.1	2,119	0.05%
2024/02/22	3	554.99	0	0.00	552.00	3	2,101	0.14%
2024/02/21	0	0.00	0.1	558.00	556.00	-0.1	2,096	0.00%
2024/02/19	0	0.00	1	546.00	551.00	-1	2,097	-0.05%
2024/02/16	6.2	541.35	0	0.00	543.00	6.2	2,094	0.30%
2024/02/15	1	550.90	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0.2	550.62	0	0.00	550.00	0.2	2,061	0.01%
2024/02/02	1	557.00	1	557.00	555.00	0	2,047	0.00%
2024/01/31	0.1	549.60	0	0.00	552.00	0.1	2,025	0.01%
2024/01/30	0	553.00	0	0.00	550.00	0	2,035	0.00%
2024/01/29	0	552.22	0	0.00	558.00	0	2,030	0.00%
2024/01/26	1.1	552.19	0	0.00	552.00	1.1	2,033	0.05%
2024/01/25	0	0.00	1	556.00	556.00	-1	2,054	-0.05%
2024/01/24	2	557.47	0	0.00	553.00	2	2,098	0.10%
2024/01/22	3	555.00	0	0.00	556.00	3	2,117	0.14%
2024/01/18	1	560.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	1	562.00	0	0.00	559.00	1	2,125	0.05%
2024/01/16	0	566.58	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0.1	575.00	0	575.00	576.00	0	2,039	0.00%
2024/01/12	0	560.00	1	562.00	560.00	-1	2,035	-0.05%
2024/01/11	0	554.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	2	554.06	5	556.80	555.00	-3	2,064	-0.14%
2024/01/09	2	568.46	0	0.00	565.00	2	2,090	0.10%
2024/01/08	1	572.00	1	580.00	572.00	0	2,080	0.00%
2024/01/05	0.1	575.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	3	578.33	1	587.00	577.00	2	2,125	0.09%
2024/01/03	0.2	579.64	0	0.00	578.00	0.2	2,127	0.01%
2024/01/02	1.1	590.04	0	0.00	587.00	1.1	2,110	0.05%
2023/12/28	1.1	594.23	0	0.00	597.00	1.1	2,110	0.05%
2023/12/27	2	605.00	0	0.00	601.00	2	2,114	0.09%
2023/12/26	2	595.00	0	597.00	600.00	2	2,124	0.09%
2023/12/25	1	592.01	0	0.00	594.00	1	2,137	0.05%
2023/12/22	7.5	604.73	0	0.00	596.00	7.5	2,130	0.35%
2023/12/21	0	607.69	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	613.00	0.1	613.00	614.00	-0.1	2,114	-0.01%
2023/12/19	0	613.17	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0.2	618.38	13.6	618.88	620.00	-13.5	2,095	-0.64%
2023/12/15	1	628.99	3.2	632.90	633.00	-2.1	2,091	-0.10%
2023/12/14	6	625.33	10	629.15	634.00	-4	2,058	-0.20%
2023/12/13	0.1	607.00	0	0.00	605.00	0.1	1,990	0.01%
2023/12/12	0.1	620.00	2.5	620.13	619.00	-2.4	1,991	-0.12%
2023/12/11	0	0.00	0.6	610.47	614.00	-0.6	1,943	-0.03%
2023/12/08	0	0.00	1.5	601.35	601.00	-1.5	1,894	-0.08%
2023/12/07	0.4	592.00	0.2	594.00	595.00	0.2	1,905	0.01%
2023/12/06	0	592.00	0	0.00	595.00	0	1,901	0.00%
2023/12/04	0	595.00	0	0.00	599.00	0	1,861	0.00%
2023/12/01	0	595.00	0.1	594.00	597.00	-0.1	1,862	0.00%
2023/11/30	0	596.00	0.1	599.00	601.00	-0.1	1,869	0.00%
2023/11/29	0.1	593.26	3	600.00	599.00	-2.9	1,847	-0.16%
2023/11/28	0.1	590.00	4.6	589.73	594.00	-4.5	1,921	-0.24%
2023/11/27	1.1	571.67	0	0.00	571.00	1.1	1,861	0.06%
2023/11/24	13	567.85	3.2	574.57	575.00	9.8	1,859	0.53%
2023/11/23	0	546.50	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0	0.00	0.2	550.00	550.00	-0.2	1,777	-0.01%
2023/11/20	0	0.00	8	541.50	543.00	-8	1,779	-0.45%
2023/11/17	0	543.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	0	540.50	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	546.00	0.1	548.46	548.00	-0.1	1,768	-0.01%
2023/11/14	0	549.78	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0.1	553.29	557.00	-0.1	1,781	0.00%
2023/11/10	0	0.00	0.1	545.00	545.00	-0.1	1,771	-0.01%
2023/11/09	0	544.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0.1	550.00	0	0.00	549.00	0.1	1,796	0.00%
2023/11/07	0	0.00	0.1	558.00	557.00	-0.1	1,799	-0.01%
2023/11/06	0	0.00	0.3	551.20	551.00	-0.3	1,789	-0.02%
2023/11/03	0	0.00	0.6	546.01	549.00	-0.6	1,785	-0.03%
2023/11/02	0	0.00	0.8	547.88	547.00	-0.8	1,778	-0.04%
2023/11/01	31	542.52	11	537.75	538.00	20	1,760	1.13%
2023/10/31	0	528.38	12	527.02	526.00	-12	1,721	-0.70%
2023/10/30	2	539.00	0	539.00	539.00	2	1,730	0.11%
2023/10/27	10	530.30	0.4	531.65	534.00	9.6	1,733	0.55%
2023/10/26	0.3	510.13	0	0.00	510.00	0.3	1,725	0.02%
2023/10/25	0	522.00	0	0.00	521.00	0	1,743	0.00%
2023/10/24	0.1	523.04	0	0.00	525.00	0.1	1,751	0.01%
2023/10/20	1	530.99	13	534.00	530.00	-12	1,796	-0.67%
2023/10/19	0	543.50	0	544.00	549.00	0	1,820	0.00%
2023/10/18	0.1	551.00	0.2	551.55	550.00	-0.1	1,839	0.00%
2023/10/17	13	553.54	0.2	550.60	547.00	12.8	1,808	0.71%
2023/10/16	0.1	535.00	0	0.00	536.00	0.1	1,782	0.00%
2023/10/13	0	536.00	0.8	540.02	542.00	-0.8	1,824	-0.04%
2023/10/12	0	539.00	1.1	538.31	543.00	-1.1	1,840	-0.06%
2023/10/11	0	0.00	2	529.50	527.00	-2	1,801	-0.11%
2023/10/06	0	523.00	0.2	527.00	525.00	-0.2	1,822	-0.01%
2023/10/05	0	0.00	3.1	526.01	530.00	-3.1	1,819	-0.17%
2023/10/04	0.1	512.93	0	0.00	521.00	0.1	1,828	0.00%
2023/10/03	0.1	520.58	23	523.00	520.00	-22.9	1,822	-1.26%
2023/09/28	0	521.00	0.1	526.00	525.00	-0.1	1,831	0.00%
2023/09/26	0.1	519.49	0.2	523.00	521.00	-0.1	1,874	0.00%
2023/09/25	0	0.00	8	521.50	521.00	-8	1,881	-0.43%
2023/09/22	0	518.00	0.1	516.74	521.00	0	1,870	0.00%
2023/09/21	0	0.00	0	516.38	518.00	0	1,882	0.00%
2023/09/20	0	520.00	0.2	518.13	520.00	-0.2	1,877	-0.01%
2023/09/18	0	0.00	0	523.00	525.00	0	1,903	0.00%
2023/09/15	0	514.00	0.2	515.14	522.00	-0.1	1,898	-0.01%
2023/09/13	0	505.00	0	0.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	2.3	508.98	514.00	-2.3	1,892	-0.12%
2023/09/11	0	0.00	0.2	507.00	500.00	-0.2	1,896	-0.01%
2023/09/08	0	0.00	2.2	500.18	502.00	-2.2	1,918	-0.11%
2023/09/07	0	501.00	0	0.00	502.00	0	1,945	0.00%
2023/09/06	0	502.33	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0.1	504.00	0	0.00	508.00	0.1	1,979	0.00%
2023/09/01	10	500.25	5.1	502.22	499.50	4.9	1,977	0.25%
2023/08/31	0	0.00	1.2	485.80	485.00	-1.2	1,904	-0.06%
2023/08/30	0	0.00	0.4	482.59	482.50	-0.4	1,928	-0.02%
2023/08/29	0	0.00	1.1	477.47	479.00	-1.1	1,976	-0.05%
2023/08/28	0	0.00	0.1	478.00	478.00	-0.1	2,013	0.00%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	1	466.00	2.1	464.98	466.00	-1.1	2,359	-0.05%
2023/08/21	0	457.50	2	455.00	456.50	-2	2,419	-0.08%
2023/08/18	5.1	461.90	0	0.00	461.50	5.1	2,467	0.21%
2023/08/17	10	457.25	1	442.50	457.00	9	2,495	0.36%
2023/08/15	1	461.00	0	0.00	453.00	1	2,548	0.04%
2023/08/11	2	469.50	1	468.00	470.00	1	2,588	0.04%
2023/08/10	3	467.50	6	467.17	467.00	-3	2,590	-0.12%
2023/08/08	1	464.50	0.1	464.50	463.50	1	2,598	0.04%
2023/08/07	0	0.00	0.2	466.00	468.00	-0.2	2,609	-0.01%
2023/08/04	3	462.33	3	464.83	464.00	0	2,621	0.00%
2023/08/02	6	461.25	12	463.38	463.00	-6	2,653	-0.23%
2023/08/01	6	460.50	5	462.00	461.50	1	2,637	0.04%
2023/07/31	9	464.00	2.8	461.92	459.50	6.3	2,652	0.24%
2023/07/28	2	466.50	17.1	464.10	471.50	-15.1	2,642	-0.57%
2023/07/27	8	455.63	0	0.00	456.00	8	2,603	0.31%
2023/07/26	1	451.99	0	0.00	449.50	1	2,598	0.04%
2023/07/25	7.4	460.75	1	460.50	461.50	6.4	2,565	0.25%
2023/07/24	3.1	462.85	3	459.50	457.50	0.1	2,572	0.00%
2023/07/21	5	474.10	0	0.00	473.50	5	2,539	0.20%
2023/07/20	0.1	486.50	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	3.6	487.93	3	490.83	486.00	0.6	2,551	0.02%
2023/07/18	0.5	492.59	6	490.58	489.00	-5.5	2,621	-0.21%
2023/07/17	5	501.00	3.1	502.29	503.00	2	2,606	0.07%
2023/07/14	1	493.00	1	496.50	495.50	0	2,601	0.00%
2023/07/13	0	0.00	0.1	499.50	491.00	-0.1	2,614	0.00%
2023/07/11	0	0.00	0.1	494.36	496.50	-0.1	2,667	-0.01%
2023/07/10	0.1	486.50	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	0	0.00	1	494.50	491.50	-1	2,763	-0.04%
2023/07/06	0.1	489.00	6.8	489.96	489.00	-6.7	2,755	-0.24%
2023/07/05	1.1	490.53	0	0.00	487.50	1.1	2,786	0.04%
2023/07/04	1.3	497.05	0	0.00	497.50	1.3	2,763	0.05%
2023/07/03	1	499.50	1	503.00	499.50	0	2,747	0.00%
2023/06/30	0	490.00	1	494.00	491.50	-1	2,748	-0.04%
2023/06/28	0	0.00	0.2	488.00	488.00	-0.2	2,753	-0.01%
2023/06/27	0.1	485.79	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	3	486.84	0	0.00	486.00	3	2,801	0.11%
2023/06/21	0.3	493.56	1	490.69	491.00	-0.8	2,822	-0.03%
2023/06/20	0.3	497.09	6	496.00	496.00	-5.7	2,833	-0.20%
2023/06/19	0	500.50	11	499.00	498.00	-11	2,844	-0.39%
2023/06/16	1	504.01	1	503.00	506.00	0	2,851	0.00%
2023/06/15	16	511.63	1	506.00	510.00	15	2,843	0.53%
2023/06/14	0	501.60	0	0.00	499.50	0	2,833	0.00%
2023/06/13	0.1	495.85	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	0	490.59	2	489.00	488.00	-2	2,910	-0.07%
2023/06/09	2	495.00	3	493.00	492.50	-1	2,944	-0.03%
2023/06/08	4.1	498.15	11	493.59	494.00	-6.9	2,967	-0.23%
2023/06/06	0	508.57	0	504.00	502.00	0	3,017	0.00%
2023/06/05	3	518.00	14.1	518.01	519.00	-11.1	2,987	-0.37%
2023/06/02	4	507.00	2	507.97	506.00	2	2,963	0.07%
2023/06/01	0	502.00	0	0.00	500.00	0	2,944	0.00%
2023/05/31	2	501.99	8	503.25	508.00	-6	2,953	-0.20%
2023/05/30	1.1	495.56	0	0.00	496.00	1.1	2,868	0.04%
2023/05/29	1	503.03	0	0.00	508.00	1	2,835	0.04%
2023/05/26	3	502.16	1	498.00	502.00	2	2,797	0.07%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/23	1	495.50	0	0.00	493.50	1	2,689	0.04%
2023/05/22	1	489.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	0	498.00	0	0.00	495.50	0	2,674	0.00%
2023/05/18	6	498.75	0	494.50	500.00	6	2,777	0.21%
2023/05/17	1	488.50	0	0.00	488.50	1	2,793	0.04%
2023/05/12	1	500.00	8	494.00	496.00	-7	2,884	-0.24%
2023/05/11	1	500.00	8	494.00	490.00	-7	2,961	-0.24%
2023/05/09	5	492.00	0	0.00	500.00	5	2,957	0.17%
2023/05/05	14	503.86	13.1	505.92	506.00	0.9	2,957	0.03%
2023/05/04	0	493.00	0	495.00	493.50	0	2,967	0.00%
2023/05/03	1	495.51	1	496.50	498.00	0	2,986	0.00%
2023/04/28	0	496.00	0	0.00	496.00	0	3,122	0.00%
2023/04/27	11	496.73	0	0.00	492.00	11	3,153	0.35%
2023/04/26	0	492.11	0	0.00	495.00	0	3,150	0.00%
2023/04/25	1.1	503.36	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	1	501.00	1	501.00	507.00	0	3,135	0.00%
2023/04/21	2.9	500.35	0	0.00	495.50	2.9	3,149	0.09%
2023/04/20	0	522.50	1	523.00	518.00	-1	3,144	-0.03%
2023/04/19	1.1	535.71	0	0.00	535.00	1.1	3,233	0.03%
2023/04/18	1	550.00	1	544.00	538.00	0	3,290	0.00%
2023/04/17	0.1	542.96	0	0.00	542.00	0.1	3,321	0.00%
2023/04/14	1	552.00	8.1	551.54	553.00	-7.1	3,301	-0.22%
2023/04/13	2	542.00	1.1	544.26	542.00	0.9	3,262	0.03%
2023/04/12	1	543.00	0.5	544.60	542.00	0.5	3,214	0.02%
2023/04/11	1	529.00	1	528.00	527.00	0	3,148	0.00%
2023/04/10	4	532.50	3.1	531.98	530.00	1	3,136	0.03%
2023/04/06	0	521.00	0	521.00	520.00	0	3,098	0.00%
2023/03/31	0	528.00	1.1	529.09	529.00	-1.1	3,095	-0.04%
2023/03/30	0	0.00	0.1	520.00	520.00	-0.1	3,086	0.00%
2023/03/29	0	520.00	0	0.00	520.00	0	3,103	0.00%
2023/03/27	0	0.00	2	530.00	533.00	-2	3,138	-0.06%
2023/03/24	0	0.00	19.1	525.61	527.00	-19.1	3,153	-0.61%
2023/03/23	1	518.00	7.1	517.17	517.00	-6.1	3,147	-0.19%
2023/03/22	1	507.00	1	505.00	505.00	0	3,139	0.00%
2023/03/21	3	508.00	11	504.91	505.00	-8	3,160	-0.25%
2023/03/20	0	499.25	4	496.00	500.00	-4	3,157	-0.13%
2023/03/17	15	491.73	1.1	489.68	496.00	13.9	3,177	0.44%
2023/03/16	0.2	485.50	2	486.00	486.50	-1.8	3,182	-0.06%
2023/03/15	3.7	499.82	1	505.00	492.00	2.7	3,179	0.08%
2023/03/14	13.3	508.07	2	510.49	505.00	11.3	3,132	0.36%
2023/03/13	4	514.46	10	509.01	519.00	-6	3,134	-0.19%
2023/03/10	5.1	522.05	29.4	526.49	518.00	-24.3	3,165	-0.77%
2023/03/09	2.1	545.41	0	0.00	541.00	2.1	3,173	0.07%
2023/03/08	0	0.00	1	551.00	550.00	-1	3,208	-0.03%
2023/03/07	0	0.00	1	560.00	559.00	-1	3,204	-0.03%
2023/03/06	2.6	549.57	3	550.67	557.00	-0.4	3,199	-0.01%
2023/03/03	1	546.00	1	538.00	539.00	0	3,168	0.00%
2023/03/01	20.1	538.15	20	527.00	538.00	0.1	3,141	0.00%
2023/02/24	0.2	539.00	1	540.00	538.00	-0.8	3,104	-0.03%
2023/02/23	0	0.00	0	543.00	543.00	0	3,113	0.00%
2023/02/22	13	541.01	2	543.00	541.00	11	3,120	0.35%
2023/02/20	10	562.00	3	565.79	561.00	7	3,188	0.22%
2023/02/17	1.3	570.05	11.1	568.08	569.00	-9.8	3,234	-0.30%
2023/02/16	6.1	568.39	35	565.22	575.00	-29	3,252	-0.89%
2023/02/15	10	538.60	27.2	543.72	545.00	-17.2	3,223	-0.53%
2023/02/14	42	535.29	15.7	539.73	540.00	26.3	3,220	0.82%
2023/02/13	0	513.00	0	0.00	516.00	0	3,261	0.00%
2023/02/10	2	514.50	2	516.00	516.00	0	3,293	0.00%
2023/02/09	0.4	512.19	38.4	515.54	511.00	-38	3,308	-1.15%
2023/02/08	0	0.00	0.8	530.00	531.00	-0.8	3,286	-0.02%
2023/02/07	0	0.00	3	532.67	529.00	-3	3,329	-0.09%
2023/02/06	0.1	529.00	0	534.00	533.00	0	3,371	0.00%
2023/02/03	0.2	538.00	0.1	542.00	540.00	0.1	3,427	0.00%
2023/02/02	0.1	535.00	10.5	546.78	541.00	-10.4	3,458	-0.30%
2023/02/01	0	0.00	11	540.73	540.00	-11	3,470	-0.32%
2023/01/31	0	540.00	40.2	539.24	540.00	-40.2	3,468	-1.16%
2023/01/30	0.1	523.00	2	524.02	532.00	-1.9	3,436	-0.06%
2023/01/17	9	517.00	2.1	519.76	519.00	6.9	3,372	0.20%
2023/01/16	0.8	514.00	1	515.00	513.00	-0.2	3,347	-0.01%
2023/01/13	7.2	525.48	8	514.75	514.00	-0.8	3,380	-0.02%
2023/01/12	1	527.86	3	521.00	520.00	-2	3,399	-0.06%
2023/01/11	5	528.40	7	523.86	528.00	-2	3,430	-0.06%
2023/01/10	0	0.00	2.9	525.37	535.00	-2.9	3,429	-0.08%
2023/01/09	3	517.33	11.1	517.51	525.00	-8.1	3,404	-0.24%
2023/01/06	2	495.00	5.9	492.93	496.00	-3.9	3,316	-0.12%
2023/01/05	2	484.77	6	482.08	485.50	-4	3,296	-0.12%
2023/01/03	13	457.00	4	455.38	465.50	9	3,399	0.26%
2022/12/30	1.1	451.39	0	0.00	451.00	1.1	3,420	0.03%
2022/12/29	0	0.00	0.1	453.64	455.50	-0.1	3,424	0.00%
2022/12/28	0	458.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0.2	464.00	0	0.00	464.50	0.2	3,470	0.01%
2022/12/26	0	0.00	3	464.00	462.50	-3	3,473	-0.09%
2022/12/23	2	458.25	6	455.75	460.00	-4	3,489	-0.11%
2022/12/22	2	466.75	3	466.66	466.50	-1	3,506	-0.03%
2022/12/21	8.1	456.93	1	460.50	454.50	7.1	3,514	0.20%
2022/12/20	1.1	455.79	0	0.00	455.50	1.1	3,547	0.03%
2022/12/19	0	477.00	4	478.50	472.00	-4	3,539	-0.11%
2022/12/16	1	482.50	8	484.44	480.50	-7	3,536	-0.20%
2022/12/15	1	489.00	4	494.99	495.00	-3	3,506	-0.09%
2022/12/14	0	0.00	14.3	481.03	486.00	-14.3	3,532	-0.40%
2022/12/13	4.4	472.83	0	0.00	474.00	4.4	3,606	0.12%
2022/12/12	0	484.00	0.8	477.55	485.50	-0.8	3,583	-0.02%
2022/12/09	1	492.84	1	478.69	479.00	0	3,600	0.00%
2022/12/08	0	480.63	0.1	480.00	478.50	0	3,599	0.00%
2022/12/07	19	479.97	6	479.51	484.50	13	3,592	0.36%
2022/12/06	0.1	496.63	2.2	493.92	491.00	-2.1	3,580	-0.06%
2022/12/05	4	505.75	8	507.50	502.00	-4	3,582	-0.11%
2022/12/02	2	482.75	4.4	487.53	489.50	-2.4	3,542	-0.07%
2022/12/01	14	472.57	4	475.83	473.00	10	3,544	0.28%
2022/11/30	9	456.06	7	456.64	463.00	2	3,479	0.06%
2022/11/29	0	437.94	0	0.00	438.00	0	3,419	0.00%
2022/11/28	2.2	439.50	17	440.24	437.50	-14.8	3,412	-0.43%
2022/11/25	4.1	446.51	0	0.00	445.00	4.1	3,397	0.12%
2022/11/24	10	453.00	0	0.00	452.00	10	3,392	0.29%
2022/11/23	26	456.52	22	456.91	449.00	4	3,382	0.12%
2022/11/22	1	459.35	0	0.00	458.00	1	3,373	0.03%
2022/11/21	1	460.50	4	458.50	454.00	-3	3,392	-0.09%
2022/11/18	0.5	455.64	1	465.00	453.50	-0.5	3,373	-0.02%
2022/11/17	1	462.50	0.8	461.50	466.00	0.2	3,349	0.01%
2022/11/16	0	0.00	3.1	457.37	461.00	-3.1	3,355	-0.09%
2022/11/15	1	449.50	7.2	451.23	455.00	-6.2	3,294	-0.19%
2022/11/14	3.2	440.40	0	0.00	439.50	3.2	3,241	0.10%
2022/11/11	13	445.69	3.2	440.42	445.50	9.8	3,187	0.31%
2022/11/10	14	421.71	1.1	420.00	421.50	12.9	3,081	0.42%
2022/11/09	5	417.30	20.2	417.62	424.00	-15.2	3,065	-0.50%
2022/11/08	3	394.17	8.1	393.30	393.50	-5.1	3,012	-0.17%
2022/11/07	5.6	387.46	0.1	387.50	382.00	5.5	2,984	0.18%
2022/11/04	2.1	388.16	13	388.85	389.50	-10.9	2,986	-0.37%
2022/11/03	2	380.00	0	0.00	389.50	2	2,937	0.07%
2022/11/02	0.1	377.00	32.8	377.36	381.50	-32.7	2,891	-1.13%
2022/11/01	5	370.30	6.4	371.55	379.00	-1.4	2,863	-0.05%
2022/10/31	3.1	358.93	6.2	359.51	367.00	-3.1	2,807	-0.11%
2022/10/19	6	269.83	0	0.00	268.00	6	2,763	0.22%
2022/10/17	0	0.00	1	278.00	278.50	-1	2,718	-0.04%
2022/10/14	0.1	276.50	0	0.00	277.50	0.1	2,742	0.00%
2022/10/12	0.1	268.50	2	269.50	270.50	-1.9	2,754	-0.07%
2022/10/11	2.1	272.95	8.3	279.32	272.50	-6.2	2,742	-0.22%
2022/10/07	3.1	287.49	1	291.00	287.00	2.1	2,735	0.08%
2022/10/06	3.2	295.18	11.1	294.67	294.50	-7.8	2,719	-0.29%
2022/10/05	1.1	299.60	1.1	299.68	297.50	-0.1	2,752	0.00%
2022/10/04	4.2	288.43	4.2	288.10	287.50	0	2,772	0.00%
2022/10/03	0.1	272.50	3	277.17	281.00	-2.9	2,786	-0.10%
2022/09/30	2	267.49	5	268.00	269.00	-3	2,830	-0.11%
2022/09/29	12.1	278.54	8	274.31	271.00	4.1	2,818	0.14%
2022/09/28	1.6	289.23	0	0.00	285.00	1.6	2,767	0.06%
2022/09/27	4	299.88	0	0.00	300.00	4	2,795	0.14%
2022/09/26	0.4	301.97	0	0.00	297.00	0.4	2,853	0.01%
2022/09/23	0.1	319.25	0	0.00	315.50	0.1	2,928	0.00%
2022/09/21	1	329.50	0	0.00	327.50	1	2,977	0.03%
2022/09/20	3	335.17	0	0.00	333.50	3	2,976	0.10%
2022/09/19	1	335.00	2	334.25	335.50	-1	2,983	-0.03%
2022/09/16	1	335.00	1	333.50	332.00	0	2,991	0.00%
2022/09/15	19	336.68	11	336.50	338.00	8	2,977	0.27%
2022/09/14	2.1	324.00	0	0.00	325.00	2.1	2,956	0.07%
2022/09/13	2	334.24	4	333.13	333.00	-2	2,951	-0.07%
2022/09/12	15	334.73	3.1	334.84	333.00	11.9	2,987	0.40%
2022/09/08	7.1	324.98	10	328.64	335.00	-3	2,968	-0.10%
2022/09/07	1	313.00	7	316.43	316.00	-6	2,901	-0.21%
2022/09/06	10	308.30	7	314.64	316.00	3	2,909	0.10%
2022/09/05	0	0.00	5	309.00	308.50	-5	2,920	-0.17%
2022/09/02	5	312.52	0	0.00	312.50	5	2,913	0.17%
2022/09/01	10	319.10	0	0.00	317.00	10	2,885	0.35%
2022/08/31	0.1	322.50	2	323.50	328.50	-1.9	2,863	-0.07%
2022/08/30	0.2	318.50	0	0.00	317.50	0.2	2,851	0.01%
2022/08/29	8	314.31	9	313.67	317.50	-1	2,832	-0.04%
2022/08/26	0	0.00	14.1	330.41	332.00	-14.1	2,781	-0.51%
2022/08/25	0	325.50	0	0.00	326.00	0	2,770	0.00%
2022/08/24	4	323.00	0	0.00	324.00	4	2,780	0.14%
2022/08/22	3	327.00	0	0.00	327.00	3	2,845	0.11%
2022/08/19	1	330.00	1	332.00	332.00	0	2,847	0.00%
2022/08/17	7	327.57	0	0.00	329.00	7	2,822	0.25%
2022/08/16	0	0.00	2.5	334.50	332.50	-2.5	2,801	-0.09%
2022/08/15	0	333.50	1.6	330.38	334.50	-1.6	2,800	-0.06%
2022/08/12	6	325.00	6	330.00	330.00	0	2,799	0.00%
2022/08/11	0	0.00	14	326.18	326.50	-14	2,769	-0.51%
2022/08/10	5	319.50	0	0.00	319.00	5	2,773	0.18%
2022/08/09	0	0.00	19	324.50	325.00	-19	2,791	-0.68%
2022/08/08	2	323.50	0	0.00	325.00	2	2,811	0.07%
2022/08/05	8	320.56	9	321.78	323.00	-1	2,818	-0.04%
2022/08/04	14	319.32	13	318.65	317.00	1	2,824	0.03%
2022/08/03	2	325.25	1	325.00	326.50	1	2,773	0.04%
2022/08/02	1.1	331.50	1	329.50	325.50	0.1	2,804	0.00%
2022/08/01	0	0.00	2	338.50	341.00	-2	2,776	-0.07%
2022/07/29	0	0.00	38.2	342.72	342.00	-38.2	2,789	-1.37%
2022/07/26	1	337.00	0	0.00	336.50	1	2,779	0.04%
2022/07/25	7	332.93	0	0.00	337.00	7	2,806	0.25%
2022/07/22	9	333.94	0	0.00	333.50	9	2,810	0.32%
2022/07/21	0.1	331.67	6	328.17	336.50	-5.9	2,826	-0.21%
2022/07/20	6.1	326.89	4	328.63	322.50	2.1	2,791	0.08%
2022/07/19	1	322.50	3.1	324.30	326.00	-2.1	2,770	-0.08%
2022/07/18	4	321.38	6	324.50	326.50	-2	2,759	-0.07%
2022/07/15	0	0.00	1	317.00	318.50	-1	2,725	-0.04%
2022/07/14	10	320.85	2	321.00	320.00	8	2,711	0.30%
2022/07/13	9	322.61	11	318.00	318.00	-2	2,698	-0.07%
2022/07/12	6.1	311.25	16	309.78	309.00	-10	2,648	-0.38%
2022/07/11	1	303.50	5	305.00	304.00	-4	2,589	-0.15%
2022/07/08	28.1	307.52	23	307.37	308.50	5.1	2,561	0.20%
2022/07/07	11.1	289.45	32	289.42	291.00	-20.9	2,477	-0.84%
2022/07/06	3	282.67	3	282.50	280.00	0	2,465	0.00%
2022/07/05	13	282.19	13	288.19	284.50	0	2,455	0.00%
2022/07/04	1	282.49	27	279.04	278.00	-26	2,403	-1.08%
2022/07/01	10	293.24	4	291.50	282.00	6	2,373	0.25%
2022/06/30	3.1	311.29	1	317.00	308.00	2.1	2,292	0.09%
2022/06/29	0	0.00	0.1	323.50	325.00	-0.1	2,259	0.00%
2022/06/27	7	340.71	16	339.22	341.50	-9	2,254	-0.40%
2022/06/24	33	335.11	15	328.00	328.00	18	2,231	0.81%
2022/06/23	0.1	329.58	22.2	331.44	331.50	-22.1	2,215	-1.00%
2022/06/22	2.1	340.42	6	341.00	335.50	-3.9	2,187	-0.18%
2022/06/21	6.1	349.69	6.2	346.19	353.00	-0.1	2,166	0.00%
2022/06/20	6.2	343.29	4	343.25	342.00	2.2	2,165	0.10%
2022/06/17	2.1	355.36	0	0.00	354.00	2.1	2,161	0.10%
2022/06/16	12	384.73	0	0.00	368.00	12	2,151	0.56%
2022/06/14	0.6	377.79	0.2	377.00	377.00	0.4	2,317	0.02%
2022/06/13	2.3	386.94	5	386.00	384.00	-2.7	2,303	-0.12%
2022/06/10	1	399.00	1	401.50	400.00	0	2,301	0.00%
2022/06/08	0.1	412.83	0	0.00	403.00	0.1	2,314	0.00%
2022/06/06	10	403.00	0	0.00	410.50	10	2,346	0.43%
2022/06/02	4	402.63	0	0.00	407.00	4	2,374	0.17%
2022/06/01	40	406.25	1	405.50	405.00	39	2,432	1.60%
2022/05/31	5	399.00	3.5	400.71	405.00	1.5	2,444	0.06%
2022/05/30	0	0.00	1.5	398.50	399.50	-1.5	2,397	-0.06%
2022/05/27	0	0.00	3	392.00	393.00	-3	2,401	-0.12%
2022/05/26	3	388.00	0	0.00	385.50	3	2,443	0.12%
2022/05/25	1	382.50	0	0.00	387.50	1	2,482	0.04%
2022/05/24	0.2	384.00	0	0.00	382.00	0.2	2,548	0.01%
2022/05/23	12.2	398.87	0	0.00	390.00	12.2	2,586	0.47%
2022/05/20	125	404.84	0	397.50	395.00	125	2,622	4.77%	大買/鉅額交易
2022/05/18	1.1	401.45	0	0.00	401.00	1.1	2,643	0.04%
2022/05/17	0	0.00	7	390.00	397.00	-7	2,639	-0.27%
2022/05/16	0.1	387.00	5.3	383.19	381.50	-5.2	2,623	-0.20%
2022/05/13	5	383.00	8	383.56	383.00	-3	2,612	-0.11%
2022/05/12	8.5	385.68	1	378.00	378.00	7.5	2,629	0.29%
2022/05/11	4.1	390.90	0	0.00	392.00	4.1	2,631	0.15%
2022/05/10	6	390.75	3	393.50	392.50	3	2,684	0.11%
2022/05/09	0	400.50	32	400.59	398.50	-32	2,651	-1.21%
2022/05/06	2	408.00	0	408.50	408.00	2	2,664	0.07%
2022/05/05	0	0.00	1	417.00	417.00	-1	2,680	-0.04%
2022/05/03	0	404.00	0	0.00	406.50	0	2,731	0.00%
2022/04/29	1	406.48	5	402.50	404.50	-4	2,759	-0.14%
2022/04/28	0.1	404.50	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	1	401.50	0	0.00	407.00	1	2,815	0.04%
2022/04/26	1	397.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	0	394.50	0	0.00	393.50	0	2,931	0.00%
2022/04/20	0	411.50	0	0.00	409.50	0	3,062	0.00%
2022/04/19	2	410.75	2	413.25	413.00	0	3,081	0.00%
2022/04/15	0	0.00	1	403.50	405.00	-1	3,190	-0.03%
2022/04/13	1	395.50	0	0.00	401.00	1	3,356	0.03%
2022/04/12	4.2	391.00	2	393.25	393.00	2.2	3,491	0.06%
2022/04/11	0.1	400.10	5	398.50	398.00	-4.9	3,799	-0.13%
2022/04/08	0.1	413.14	0.3	414.00	413.00	-0.2	3,859	-0.01%
2022/04/07	0.3	415.35	50.5	418.07	409.00	-50.2	3,871	-1.30%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	4.1	425.81	1	427.00	426.00	3.1	3,930	0.08%
2022/03/31	5	434.00	11.2	436.71	434.00	-6.2	3,953	-0.16%
2022/03/30	4	441.00	21.5	439.71	440.00	-17.5	3,984	-0.44%
2022/03/29	2	429.99	2	433.00	429.50	0	4,017	0.00%
2022/03/28	0	429.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	2.3	432.78	2	432.25	430.50	0.3	4,082	0.01%
2022/03/24	1	433.00	2	430.25	433.00	-1	4,076	-0.02%
2022/03/23	3	432.00	2.1	432.99	433.00	1	4,085	0.02%
2022/03/22	3.1	431.89	6	427.17	432.00	-3	4,078	-0.07%
2022/03/21	2	421.74	3	421.17	418.50	-1	4,040	-0.02%
2022/03/18	48.1	421.52	3.3	423.50	423.50	44.8	4,022	1.11%
2022/03/17	4.1	444.95	5	433.10	445.50	-0.9	3,898	-0.02%
2022/03/16	1	423.00	4	423.00	417.50	-3	3,845	-0.08%
2022/03/15	3	427.64	6	420.00	420.00	-3	3,842	-0.08%
2022/03/14	3	435.17	1	436.50	436.00	2	3,836	0.05%
2022/03/11	2.3	431.71	2	434.00	434.00	0.3	3,873	0.01%
2022/03/10	56	434.86	1	434.50	436.00	55	3,901	1.41%
2022/03/09	5.7	423.75	7	423.71	423.50	-1.3	3,908	-0.03%
2022/03/08	4	420.29	2	422.23	414.50	2	3,907	0.05%
2022/03/07	0.3	430.35	0	436.00	427.00	0.3	3,897	0.01%
2022/03/04	2	453.00	1	451.05	450.50	1	3,893	0.03%
2022/03/03	0	464.00	2	462.75	459.50	-2	3,924	-0.05%
2022/03/02	30	457.00	5	462.00	462.50	25	3,956	0.63%
2022/03/01	0	0.00	1	465.00	465.00	-1	3,973	-0.03%
2022/02/25	6	451.33	0	450.00	451.50	6	3,971	0.15%
2022/02/24	2.2	452.47	0.2	453.50	448.00	2	3,958	0.05%
2022/02/23	1.5	465.00	1	471.50	463.50	0.5	3,927	0.01%
2022/02/22	1	467.51	0	0.00	469.50	1	3,930	0.03%
2022/02/21	0	0.00	2	477.50	479.50	-2	3,963	-0.05%
2022/02/18	0.3	470.00	0	0.00	473.00	0.3	4,013	0.01%
2022/02/17	1.2	470.78	0	0.00	467.50	1.2	4,028	0.03%
2022/02/16	20	470.00	0	471.02	472.50	20	4,053	0.49%
2022/02/15	0	0.00	0.1	469.00	464.50	-0.1	4,054	0.00%
2022/02/14	3	467.67	0	0.00	464.00	3	4,050	0.07%
2022/02/11	0.3	483.00	2	480.50	482.00	-1.8	4,043	-0.04%
2022/02/10	1.1	479.95	2	482.74	489.50	-0.9	4,046	-0.02%
2022/02/09	3	463.34	2	463.72	466.00	1	4,002	0.02%
2022/02/08	0	459.50	0	0.00	456.50	0	4,004	0.00%
2022/02/07	1	452.01	0	0.00	454.00	1	4,000	0.03%
2022/01/26	1.1	459.00	4	454.24	459.00	-3	4,047	-0.07%
2022/01/25	9	457.83	9.2	452.91	451.00	-0.2	4,146	0.00%
2022/01/24	3.3	460.54	3	464.00	463.00	0.3	4,130	0.01%
2022/01/21	3.3	470.57	3	470.67	469.50	0.3	4,123	0.01%
2022/01/20	0	486.10	0	0.00	481.50	0	4,162	0.00%
2022/01/19	6.1	494.30	3	488.33	487.50	3.1	4,149	0.08%
2022/01/18	1	510.95	3	505.33	502.00	-2	4,118	-0.05%
2022/01/14	11.1	491.58	5	486.40	492.00	6.1	4,047	0.15%
2022/01/13	2	502.48	0	0.00	498.00	2	4,035	0.05%
2022/01/12	3	506.99	4	506.50	510.00	-1	4,026	-0.02%
2022/01/11	5.1	505.79	1	511.00	501.00	4.1	4,009	0.10%
2022/01/10	1	520.00	1	518.00	519.00	0	3,956	0.00%
2022/01/07	6.1	517.78	1.2	515.83	515.00	4.9	3,941	0.12%
2022/01/06	1.6	523.62	0.2	526.00	523.00	1.4	3,850	0.04%
2022/01/05	0	527.00	3.4	532.65	535.00	-3.4	3,789	-0.09%
2022/01/04	2	518.68	48.5	522.77	533.00	-46.5	3,671	-1.27%
2022/01/03	1	494.47	3.2	488.70	491.00	-2.2	3,353	-0.06%
2021/12/30	0	0.00	1	482.00	479.50	-1	3,300	-0.03%
2021/12/29	1	473.00	5	475.98	474.00	-4	3,332	-0.12%
2021/12/28	0	481.00	0.2	478.00	478.00	-0.2	3,367	-0.01%
2021/12/27	0	0.00	10.4	481.01	481.50	-10.4	3,348	-0.31%
2021/12/23	1	475.00	8	475.56	476.00	-7	3,393	-0.21%
2021/12/22	0.3	465.33	11.6	466.31	469.50	-11.3	3,393	-0.33%
2021/12/20	0	0.00	1	447.50	448.00	-1	3,366	-0.03%
2021/12/17	1	452.46	0	0.00	447.00	1	3,378	0.03%
2021/12/15	0	0.00	20	455.00	450.50	-20	3,400	-0.59%
2021/12/14	0.2	451.95	0	0.00	448.50	0.2	3,425	0.01%
2021/12/13	6.1	447.57	1	457.50	456.50	5.1	3,448	0.15%
2021/12/10	1	448.05	0	0.00	447.50	1	3,480	0.03%
2021/12/09	8.2	451.13	1	455.00	453.50	7.2	3,497	0.21%
2021/12/08	2.1	456.86	0.2	457.37	454.50	1.9	3,501	0.05%
2021/12/07	8	454.63	1	454.50	456.00	7	3,505	0.20%
2021/12/06	0.1	468.15	0	468.50	465.00	0.1	3,491	0.00%
2021/12/03	0	0.00	4	471.00	472.50	-4	3,533	-0.11%
2021/12/02	1	464.00	1.2	466.08	465.00	-0.2	3,524	-0.01%
2021/12/01	0	462.00	0	0.00	465.00	0	3,536	0.00%
2021/11/30	3	463.83	2	466.26	456.50	1	3,534	0.03%
2021/11/29	0.1	457.36	3	450.83	459.50	-2.9	3,527	-0.08%
2021/11/26	1.1	457.08	1	456.50	452.00	0.1	3,537	0.00%
2021/11/25	0	468.93	2.1	470.24	465.00	-2.1	3,565	-0.06%
2021/11/24	0.1	466.00	0	0.00	468.00	0.1	3,593	0.00%
2021/11/23	1	458.56	0.1	460.00	463.00	1	3,634	0.03%
2021/11/22	7.2	463.06	1	465.94	466.00	6.2	3,701	0.17%
2021/11/19	6	459.32	1	457.06	463.00	5	3,720	0.13%
2021/11/18	2.1	452.30	1	454.03	456.00	1	3,746	0.03%
2021/11/17	2	444.96	4.1	443.31	448.00	-2.1	3,775	-0.06%
2021/11/16	7	437.57	0	0.00	436.50	7	3,871	0.18%
2021/11/15	1.1	436.05	5	439.59	442.00	-4	4,120	-0.10%
2021/11/12	6.1	434.98	1	434.89	429.50	5	4,155	0.12%
2021/11/11	0	0.00	10	426.50	429.50	-10	4,196	-0.24%
2021/11/10	2	428.50	2	431.00	430.00	0	4,274	0.00%
2021/11/09	6	428.59	0	0.00	429.00	6	4,380	0.14%
2021/11/08	17	421.00	0	0.00	419.00	17	4,358	0.39%
2021/11/05	0.1	425.00	0	0.00	425.50	0.1	4,396	0.00%
2021/11/04	20	426.00	1	427.50	423.00	19	4,430	0.43%
2021/11/03	0	0.00	2	421.25	422.50	-2	4,458	-0.04%
2021/11/02	6	412.92	3.1	412.97	410.00	2.9	4,405	0.07%
2021/11/01	5	429.60	2	432.50	427.00	3	4,322	0.07%
2021/10/29	23.1	440.38	1	435.00	434.00	22.1	4,311	0.51%
2021/10/28	5.1	439.65	5	440.40	438.50	0.1	4,310	0.00%
2021/10/27	1.1	427.45	1.1	424.36	430.50	0	4,235	0.00%
2021/10/26	0	0.00	1	425.50	427.50	-1	4,261	-0.02%
2021/10/25	1.1	420.18	0	0.00	427.00	1.1	4,254	0.03%
2021/10/21	1	426.88	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	425.50	2	423.00	426.00	-2	4,495	-0.04%
2021/10/19	1	412.00	1	419.50	419.00	0	4,510	0.00%
2021/10/18	7	411.36	0	0.00	410.50	7	4,589	0.15%
2021/10/15	1	411.98	0	0.00	417.00	1	4,678	0.02%
2021/10/13	1	401.00	1	400.50	402.00	0	4,753	0.00%
2021/10/12	1	416.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	4	420.74	2	410.50	410.00	2	4,767	0.04%
2021/10/07	0	0.00	29	408.45	415.50	-29	4,774	-0.61%
2021/10/06	1.1	404.00	0	0.00	403.00	1.1	4,785	0.02%
2021/10/05	1.1	411.00	0	0.00	417.00	1.1	4,777	0.02%
2021/10/04	0.1	414.00	1	411.00	409.50	-0.9	4,776	-0.02%
2021/10/01	5.6	426.41	17	418.00	418.00	-11.4	4,818	-0.24%
2021/09/30	2.5	442.31	3	442.00	442.50	-0.5	4,943	-0.01%
2021/09/29	3.3	439.46	1	445.00	439.00	2.3	5,106	0.04%
2021/09/28	2.4	454.40	1.2	453.17	453.00	1.2	5,152	0.02%
2021/09/27	0.1	466.00	0	0.00	466.00	0.1	5,162	0.00%
2021/09/24	0	472.50	0.1	472.00	469.00	0	5,315	0.00%
2021/09/23	0	0.00	1.1	467.91	469.00	-1.1	5,496	-0.02%
2021/09/22	0	459.50	0.2	461.00	463.00	-0.1	5,528	0.00%
2021/09/17	0.3	461.00	0.3	462.50	470.50	0	5,571	0.00%
2021/09/16	3	458.02	0	0.00	461.50	3	5,573	0.05%
2021/09/15	7.1	469.92	0.5	467.50	466.00	6.6	5,586	0.12%
2021/09/14	0.2	483.75	1	493.00	481.00	-0.8	5,612	-0.01%
2021/09/13	0	487.50	7.6	484.22	484.00	-7.5	5,671	-0.13%
2021/09/10	1.1	475.10	2	481.25	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	1	474.00	475.00	-1	5,996	-0.02%
2021/09/08	8	471.25	1.1	460.19	460.50	6.9	6,141	0.11%
2021/09/07	0.1	478.00	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	2	480.75	1	481.00	480.50	1	6,296	0.02%
2021/09/03	0.3	483.17	1	486.50	480.50	-0.7	6,299	-0.01%
2021/09/02	2	479.52	0.2	483.50	479.50	1.8	6,318	0.03%
2021/09/01	0.1	482.50	7.1	487.17	489.00	-7	6,367	-0.11%
2021/08/31	4.1	476.26	0.1	481.00	479.50	4.1	6,399	0.06%
2021/08/30	0.1	481.73	1	484.50	484.50	-0.9	6,386	-0.01%
2021/08/27	1.1	478.45	40	478.00	477.00	-38.9	6,368	-0.61%
2021/08/26	1	463.04	0	465.50	464.50	1	6,378	0.02%
2021/08/25	0.1	464.50	4.1	467.82	472.00	-4	6,352	-0.06%
2021/08/24	2.1	457.87	2.1	460.66	455.50	0	6,417	0.00%
2021/08/23	46.2	449.62	7.2	452.28	454.00	39	6,446	0.60%
2021/08/20	3.2	447.37	2	444.50	446.00	1.2	6,412	0.02%
2021/08/19	18.9	466.36	4	460.13	450.00	14.9	6,317	0.24%
2021/08/18	3	496.00	10	486.10	498.00	-7	6,165	-0.11%
2021/08/17	5.2	481.06	0.3	489.00	474.00	4.9	6,154	0.08%
2021/08/16	1.3	488.45	2.1	492.71	492.00	-0.8	6,266	-0.01%
2021/08/13	7.4	508.73	2	508.00	500.00	5.4	6,284	0.09%
2021/08/12	1	529.02	0	0.00	529.00	1	6,292	0.02%
2021/08/11	0	531.00	2	534.00	533.00	-2	6,487	-0.03%
2021/08/10	5.2	537.80	0.2	533.00	531.00	5	6,647	0.08%
2021/08/09	1.1	549.23	0	0.00	545.00	1.1	6,886	0.02%
2021/08/06	3	558.00	3	555.67	558.00	0	7,108	0.00%
2021/08/05	2	556.00	1	556.00	558.00	1	7,424	0.01%
2021/08/04	0	552.00	0	0.00	554.00	0	7,646	0.00%
2021/08/03	6.1	555.49	1	552.00	553.00	5.1	7,734	0.07%
2021/08/02	0.1	557.73	1	553.00	557.00	-0.9	7,840	-0.01%
2021/07/30	2	560.09	4	572.50	560.00	-2	7,891	-0.03%
2021/07/29	5	568.00	0.2	572.00	571.00	4.9	7,918	0.06%
2021/07/28	10	566.20	2	567.50	565.00	8	8,050	0.10%
2021/07/27	0.1	588.52	0	0.00	581.00	0.1	8,046	0.00%
2021/07/26	0.1	598.00	1.3	597.02	600.00	-1.2	7,969	-0.01%
2021/07/23	2.1	588.05	0	0.00	589.00	2.1	7,938	0.03%
2021/07/22	6	595.99	3.1	599.34	591.00	2.9	7,932	0.04%
2021/07/21	0	574.71	2.4	578.22	588.00	-2.3	7,887	-0.03%
2021/07/20	1.3	568.21	24	568.00	568.00	-22.7	7,901	-0.29%
2021/07/19	5	574.00	1	570.12	583.00	4	7,915	0.05%
2021/07/16	0.1	579.32	1	577.00	578.00	-0.9	7,949	-0.01%
2021/07/15	6	585.50	0	0.00	586.00	6	8,102	0.07%
2021/07/14	0.2	581.00	42.2	585.49	583.00	-42	8,112	-0.52%
2021/07/13	0.2	588.35	3	592.95	581.00	-2.9	8,160	-0.04%
2021/07/12	0.2	587.54	0	0.00	586.00	0.2	8,159	0.00%
2021/07/09	28.1	589.49	1	586.00	584.00	27.1	8,206	0.33%
2021/07/08	3.1	594.48	17	592.88	590.00	-13.9	8,194	-0.17%
2021/07/07	7.3	605.84	14	604.79	603.00	-6.7	8,163	-0.08%
2021/07/06	31.1	591.06	24.9	596.87	597.00	6.1	8,056	0.08%
2021/07/05	1.1	567.33	8.1	572.95	571.00	-7	8,071	-0.09%
2021/07/02	3	554.00	0	558.00	556.00	3	8,041	0.04%
2021/07/01	8	563.87	4.1	560.69	557.00	3.9	8,044	0.05%
2021/06/29	2	561.82	6	560.17	555.00	-4	7,936	-0.05%
2021/06/28	0	0.00	4	542.00	545.00	-4	7,801	-0.05%
2021/06/25	3	532.00	4	538.00	535.00	-1	7,826	-0.01%
2021/06/24	4	531.00	3	531.00	530.00	1	7,803	0.01%
2021/06/23	4	530.25	5	533.20	534.00	-1	7,848	-0.01%
2021/06/22	6	527.33	1	527.00	525.00	5	7,888	0.06%
2021/06/21	0	530.50	5.3	528.51	527.00	-5.2	7,870	-0.07%
2021/06/18	6	546.00	14.1	545.69	540.00	-8.1	7,826	-0.10%
2021/06/17	58.1	544.81	4.2	546.06	545.00	53.9	7,778	0.69%
2021/06/16	4	525.00	86	529.79	531.00	-82	7,623	-1.08%
2021/06/15	3	510.72	57.7	508.78	523.00	-54.7	7,543	-0.72%
2021/06/11	1	496.50	3	497.33	494.00	-2	7,392	-0.03%
2021/06/10	50.1	500.80	2	499.50	500.00	48.1	7,461	0.64%
2021/06/09	1	500.00	0	0.00	496.00	1	7,502	0.01%
2021/06/08	50	489.00	11	492.05	497.50	39	7,606	0.51%
2021/06/07	12.1	481.51	13	484.07	477.50	-0.9	7,769	-0.01%
2021/06/04	3.1	488.80	3	491.67	491.00	0.1	7,782	0.00%
2021/06/03	1.1	492.66	3	494.67	494.50	-1.9	7,907	-0.02%
2021/06/02	2.2	489.34	0	0.00	486.00	2.2	8,012	0.03%
2021/06/01	7.2	504.23	34	504.53	500.00	-26.8	8,032	-0.33%
2021/05/31	4	502.25	2.1	503.02	505.00	2	8,075	0.02%
2021/05/28	0.2	490.00	1	493.00	490.00	-0.8	8,049	-0.01%
2021/05/27	3	477.00	3	479.50	478.50	0	8,044	0.00%
2021/05/26	1	480.47	2	480.25	481.00	-1	8,135	-0.01%
2021/05/25	0	0.00	19	478.82	479.00	-19	8,138	-0.23%
2021/05/24	0	0.00	5	465.00	463.50	-5	8,191	-0.06%
2021/05/21	2.1	465.54	4.2	473.94	458.50	-2.1	8,350	-0.02%
2021/05/20	3	448.00	3	443.83	443.50	0	8,331	0.00%
2021/05/19	4	445.75	1	442.00	442.50	3	8,333	0.04%
2021/05/18	2.1	440.55	6	445.00	449.00	-3.9	8,340	-0.05%
2021/05/17	13	417.37	1	417.00	415.50	12	8,427	0.14%
2021/05/14	32	439.97	3	446.00	440.00	29	8,287	0.35%
2021/05/13	1.1	410.71	5	415.20	409.50	-3.9	8,073	-0.05%
2021/05/12	26.2	430.39	7.1	447.51	423.00	19.1	7,929	0.24%
2021/05/11	13.3	485.47	16	484.06	469.00	-2.7	7,730	-0.03%
2021/05/10	38.1	514.95	3	517.33	511.00	35.1	7,695	0.46%
2021/05/07	16	521.33	4	525.76	535.00	12	7,753	0.16%
2021/05/06	0.1	499.37	4	497.75	501.00	-3.9	7,796	-0.05%
2021/05/05	2.1	502.48	17	499.15	490.50	-14.9	7,881	-0.19%
2021/05/04	2	509.49	16.1	510.96	503.00	-14.1	8,049	-0.18%
2021/05/03	6.1	529.71	0	0.00	522.00	6.1	8,230	0.07%
2021/04/29	3	546.67	1	543.00	543.00	2	8,285	0.02%
2021/04/28	6	552.17	0	0.00	547.00	6	8,373	0.07%
2021/04/27	7	556.57	1	561.00	555.00	6	8,464	0.07%
2021/04/23	6	559.33	5.2	559.96	554.00	0.8	8,685	0.01%
2021/04/22	3	552.00	0	0.00	546.00	3	8,861	0.03%
2021/04/21	3.1	560.66	0	561.00	557.00	3	9,069	0.03%
2021/04/20	3	577.66	13	573.85	571.00	-10	9,320	-0.11%
2021/04/19	4	555.00	2.1	556.46	553.00	1.9	9,393	0.02%
2021/04/16	2	546.50	1	551.00	551.00	1	9,653	0.01%
2021/04/15	3.2	548.00	2	545.50	553.00	1.2	10,131	0.01%
2021/04/14	8.1	542.24	3	551.00	546.00	5.1	10,236	0.05%
2021/04/13	7.1	562.79	1	563.00	556.00	6.1	10,413	0.06%
2021/04/12	23.1	577.45	0	0.00	563.00	23.1	10,560	0.22%
2021/04/09	2	577.50	0.1	584.00	578.00	1.9	10,571	0.02%
2021/04/08	5	581.00	7.3	583.29	587.00	-2.3	10,609	-0.02%
2021/04/07	1	567.91	2.1	569.36	570.00	-1.1	10,587	-0.01%
2021/04/06	3	558.33	3.4	560.83	562.00	-0.4	10,645	0.00%
2021/04/01	3.2	551.79	2	552.00	553.00	1.2	10,672	0.01%
2021/03/31	2	556.96	1	554.00	553.00	1	10,747	0.01%
2021/03/30	0	564.20	3	563.33	563.00	-3	11,057	-0.03%
2021/03/29	1.2	564.97	0	0.00	554.00	1.2	11,140	0.01%
2021/03/26	2	559.00	3.4	557.06	559.00	-1.4	11,223	-0.01%
2021/03/25	5.1	545.40	1	542.00	542.00	4.1	11,290	0.04%
2021/03/24	2	549.00	0	0.00	552.00	2	11,327	0.02%
2021/03/23	5	556.00	3	564.00	554.00	2	11,551	0.02%
2021/03/22	1.4	553.57	1	555.99	563.00	0.4	11,668	0.00%
2021/03/19	2.2	547.22	3	550.67	552.00	-0.8	11,983	-0.01%
2021/03/18	3.2	563.11	3	562.68	559.00	0.1	12,076	0.00%
2021/03/17	4	572.23	0	0.00	568.00	4	12,371	0.03%
2021/03/16	7	580.88	3	583.64	579.00	4	12,758	0.03%
2021/03/15	0	0.00	2.1	574.33	580.00	-2.1	13,158	-0.02%
2021/03/12	1	579.83	1	581.00	572.00	0	13,230	0.00%
2021/03/11	7.1	559.92	11	557.36	565.00	-3.9	13,241	-0.03%
2021/03/10	5	538.02	1	535.00	534.00	4	13,112	0.03%
2021/03/09	9.1	535.69	7.1	543.28	535.00	2	13,284	0.01%
2021/03/08	12.2	557.65	7	550.43	547.00	5.2	13,266	0.04%
2021/03/05	15.3	567.22	3.2	568.63	564.00	12.1	13,334	0.09%
2021/03/04	5.4	578.06	2	579.56	575.00	3.4	13,528	0.02%
2021/03/03	2	577.00	2	587.00	592.00	0	13,543	0.00%
2021/03/02	7	593.43	5.1	589.24	583.00	1.9	13,585	0.01%
2021/02/26	6.6	597.21	12.1	597.56	593.00	-5.6	13,877	-0.04%
2021/02/25	21.1	627.33	41.1	614.58	614.00	-20	14,159	-0.14%
2021/02/24	11.4	622.96	46.1	628.03	612.00	-34.7	14,233	-0.24%
2021/02/23	7	626.57	9.9	631.41	637.00	-2.9	14,323	-0.02%
2021/02/22	43	620.79	20.1	618.41	620.00	22.9	14,226	0.16%
2021/02/19	4	604.50	22.2	607.83	609.00	-18.2	14,128	-0.13%
2021/02/18	4.2	616.19	21	623.52	612.00	-16.8	14,133	-0.12%
2021/02/17	1.5	621.57	9.2	612.25	623.00	-7.7	14,120	-0.05%
2021/02/05	34.1	589.50	3	591.00	588.00	31.1	13,936	0.22%
2021/02/04	2.2	584.75	0.1	586.00	583.00	2.2	13,989	0.02%
2021/02/03	9.6	592.76	8.1	590.53	593.00	1.5	14,107	0.01%
2021/02/02	4.1	584.85	18.2	593.26	596.00	-14.2	14,114	-0.10%
2021/02/01	21.2	566.77	12.1	566.26	573.00	9.1	14,079	0.06%
2021/01/29	4.1	582.34	8.1	584.22	574.00	-4	13,973	-0.03%
2021/01/28	5.2	580.64	0.1	583.00	577.00	5.1	13,970	0.04%
2021/01/27	25.8	594.14	8	598.50	597.00	17.8	14,095	0.13%
2021/01/26	33.2	609.06	8	609.88	597.00	25.2	14,352	0.18%
2021/01/25	23	629.00	12.1	631.15	626.00	11	14,157	0.08%
2021/01/22	15.2	614.84	4	609.75	608.00	11.2	13,907	0.08%
2021/01/21	3.2	602.34	12	605.33	608.00	-8.9	13,821	-0.06%
2021/01/20	10.2	596.78	20	597.15	594.00	-9.8	13,714	-0.07%
2021/01/19	6	609.50	4.2	606.87	608.00	1.9	13,633	0.01%
2021/01/18	21.1	600.08	24.1	590.18	602.00	-3.1	13,587	-0.02%
2021/01/15	17	605.41	15.6	607.57	602.00	1.4	13,422	0.01%
2021/01/14	5.1	597.41	2.1	604.27	608.00	3	13,162	0.02%
2021/01/13	8.1	597.68	95.6	587.43	604.00	-87.6	12,921	-0.68%
2021/01/12	10.1	574.81	4.2	583.55	575.00	5.9	12,604	0.05%
2021/01/11	68.1	584.49	13.2	590.39	592.00	54.8	12,407	0.44%
2021/01/08	39.3	571.21	49.2	550.40	572.00	-9.9	12,221	-0.08%
2021/01/07	23	524.21	3	524.33	529.00	20	11,699	0.17%
2021/01/06	14.6	518.86	39.1	514.57	513.00	-24.6	11,576	-0.21%
2021/01/05	4.1	528.28	25.1	525.35	528.00	-21	11,391	-0.18%
2021/01/04	5.1	519.39	7.1	520.44	520.00	-2	11,327	-0.02%
2020/12/31	5.1	517.02	5	515.80	518.00	0.1	11,391	0.00%
2020/12/30	6.1	513.89	11.6	515.74	521.00	-5.6	11,285	-0.05%
2020/12/29	7.2	508.10	8	507.25	506.00	-0.9	11,147	-0.01%
2020/12/28	7	500.57	5.3	500.24	502.00	1.8	11,076	0.02%
2020/12/25	8	504.38	5	500.80	500.00	3	11,117	0.03%
2020/12/24	28.4	511.48	14.2	509.03	504.00	14.2	11,211	0.13%
2020/12/23	1	481.50	7	490.29	492.00	-6	10,873	-0.06%
2020/12/22	5.2	482.70	4	487.50	477.50	1.1	10,803	0.01%
2020/12/21	6	480.33	10	480.30	482.00	-4	10,763	-0.04%
2020/12/18	14.5	488.77	16	488.97	485.50	-1.5	10,661	-0.01%
2020/12/17	42.2	480.60	31	485.08	495.00	11.2	10,605	0.11%
2020/12/16	13	496.12	56	496.83	495.50	-43	10,384	-0.41%
2020/12/15	52.2	500.36	13	492.15	488.50	39.2	10,241	0.38%
2020/12/14	23	517.22	33	513.58	520.00	-10	9,964	-0.10%
2020/12/11	60.3	512.34	36	504.39	518.00	24.3	9,826	0.25%
2020/12/10	34.2	506.90	31.4	510.69	509.00	2.8	9,487	0.03%
2020/12/09	12	483.79	38.5	495.51	499.00	-26.5	9,114	-0.29%
2020/12/08	8	465.75	25	467.52	466.50	-17	8,669	-0.20%
2020/12/07	22	461.52	7	461.43	458.50	15	8,607	0.17%
2020/12/04	5	458.02	26	456.62	459.00	-21	8,562	-0.24%
2020/12/03	36.2	460.19	17.5	459.27	460.50	18.7	8,610	0.22%
2020/12/02	24.6	451.70	48.1	448.88	450.00	-23.5	8,368	-0.28%
2020/12/01	33.1	450.22	10	449.20	454.00	23.1	8,276	0.28%
2020/11/30	33	444.70	20.1	446.47	442.00	12.9	8,157	0.16%
2020/11/27	24	434.54	9	434.44	436.00	15	7,936	0.19%
2020/11/26	9	427.56	9	425.56	428.50	0	7,906	0.00%
2020/11/25	22	432.57	29.2	433.61	423.00	-7.2	7,934	-0.09%
2020/11/24	15.2	434.48	35	432.85	437.50	-19.8	7,624	-0.26%
2020/11/23	10	417.25	10.1	415.89	418.50	-0.1	7,265	0.00%
2020/11/20	19	413.18	10	413.20	412.00	9	7,173	0.13%
2020/11/19	7.1	404.57	6.1	404.18	404.00	1.1	7,018	0.01%
2020/11/18	11.1	399.50	237	398.67	399.50	-225.9	7,016	-3.22%	大賣/鉅額交易
2020/11/17	7	400.29	1	399.00	398.50	6	7,138	0.08%
2020/11/16	13	399.04	12.1	398.50	396.50	0.9	7,492	0.01%
2020/11/13	2	396.75	2	397.75	397.00	0	7,674	0.00%
2020/11/12	1	395.50	3	394.83	395.50	-2	7,652	-0.03%
2020/11/11	9	392.34	6	393.67	392.50	3	7,575	0.04%
2020/11/10	3	389.50	4	388.75	388.00	-1	7,471	-0.01%
2020/11/09	100	386.74	5	387.90	388.00	95	7,478	1.27%
2020/11/06	5	383.00	8	383.44	381.50	-3	7,575	-0.04%
2020/11/05	0	0.00	9	382.61	386.50	-9	7,539	-0.12%
2020/11/04	144	380.99	7	383.21	381.50	137	7,496	1.83%	大買/鉅額交易
2020/11/03	6	374.84	25	373.58	377.50	-19	7,553	-0.25%
2020/11/02	4	356.00	1	357.00	352.50	3	7,342	0.04%
2020/10/30	1	356.50	3	356.33	355.50	-2	7,515	-0.03%
2020/10/29	3	349.17	1	351.00	351.00	2	7,518	0.03%
2020/10/28	3	357.00	3	359.67	357.00	0	7,623	0.00%
2020/10/27	2	355.50	0	0.00	359.00	2	7,710	0.03%
2020/10/26	1	360.50	5	361.00	363.00	-4	7,719	-0.05%
2020/10/22	2	353.25	1	354.50	354.50	1	8,411	0.01%
2020/10/21	1	358.00	1	361.00	356.50	0	8,727	0.00%
2020/10/20	0	0.00	1	359.00	360.00	-1	8,885	-0.01%
2020/10/19	1	362.50	3	362.83	360.00	-2	9,021	-0.02%
2020/10/16	7	358.64	10	360.55	359.50	-3	9,188	-0.03%
2020/10/15	0	0.00	3	353.50	354.00	-3	9,252	-0.03%
2020/10/14	1	354.50	0	0.00	354.00	1	9,294	0.01%
2020/10/13	1	356.00	177	357.95	356.50	-176	9,387	-1.87%	大賣/鉅額交易
2020/10/12	34	354.84	3	355.00	353.00	31	9,402	0.33%
2020/10/08	8	361.38	1	360.50	363.00	7	9,359	0.07%
2020/10/07	0	0.00	1	358.00	356.00	-1	9,362	-0.01%
2020/10/06	2	356.75	1	357.00	355.50	1	9,463	0.01%
2020/10/05	61	351.25	6	353.42	354.50	55	9,610	0.57%
2020/09/30	90	349.51	5	350.90	351.50	85	9,742	0.87%
2020/09/29	7	348.14	8	349.38	348.00	-1	9,854	-0.01%
2020/09/28	0	0.00	1	329.50	331.50	-1	10,005	-0.01%
2020/09/25	0	0.00	1	325.00	324.00	-1	10,214	-0.01%
2020/09/24	1	331.50	0	0.00	331.00	1	10,258	0.01%
2020/09/23	2	346.00	240	344.98	341.50	-238	10,305	-2.31%	大賣/鉅額交易
2020/09/22	4	343.63	1	345.00	344.00	3	10,435	0.03%
2020/09/21	3	353.67	3	349.50	348.00	0	10,815	0.00%
2020/09/18	1	357.00	1	357.50	357.00	0	11,006	0.00%
2020/09/17	2	358.75	7	360.00	357.50	-5	11,223	-0.04%
2020/09/16	2	352.75	85	355.00	353.00	-83	11,480	-0.72%
2020/09/15	142	358.48	1	355.50	355.50	141	11,677	1.21%	大買/鉅額交易
2020/09/14	126	356.06	3	356.33	358.50	123	11,925	1.03%	大買/鉅額交易
2020/09/11	1	347.00	0	0.00	349.50	1	12,114	0.01%
2020/09/10	7	349.64	7	349.93	345.00	0	12,332	0.00%
2020/09/09	7	344.71	7	348.43	350.50	0	12,512	0.00%
2020/09/08	95	347.61	45	346.86	350.00	50	12,543	0.40%
2020/09/07	2	341.75	2	340.75	335.50	0	12,587	0.00%
2020/09/04	1	340.00	5	339.60	340.00	-4	12,801	-0.03%
2020/09/03	0	0.00	6.1	339.90	344.00	-6.1	12,939	-0.05%
2020/09/02	4	334.63	2	339.25	335.00	2	13,002	0.02%
2020/09/01	2	332.75	1	336.00	337.00	1	13,192	0.01%
2020/08/31	6	333.50	1	332.50	333.00	5	13,528	0.04%
2020/08/28	4	340.63	1	337.50	340.50	3	13,726	0.02%
2020/08/27	5	336.10	2	337.50	336.50	3	13,928	0.02%
2020/08/26	2	334.00	1	335.50	337.00	1	14,096	0.01%
2020/08/25	5	332.60	4	333.00	333.00	1	14,292	0.01%
2020/08/24	3	334.67	3	335.00	333.50	0	14,375	0.00%
2020/08/21	4	333.50	6	344.08	344.00	-2	14,441	-0.01%
2020/08/20	11	336.68	67	342.41	330.00	-56	14,470	-0.39%
2020/08/19	15	361.57	65	369.05	354.50	-50	14,228	-0.35%
2020/08/18	1	374.50	0	0.00	373.00	1	14,298	0.01%
2020/08/17	2	377.50	5	379.70	379.00	-3	14,440	-0.02%
2020/08/14	7	375.71	1	375.00	375.00	6	14,667	0.04%
2020/08/13	1	379.50	0	0.00	376.50	1	15,105	0.01%
2020/08/12	15.1	383.73	3	384.00	380.50	12.1	15,219	0.08%
2020/08/11	1	391.00	1	386.50	385.50	0	15,357	0.00%
2020/08/10	6	385.58	2	386.00	384.50	4	15,642	0.03%
2020/08/07	17	396.56	5	398.40	390.00	12	15,917	0.08%
2020/08/06	6	391.58	3	392.00	391.50	3	15,909	0.02%
2020/08/05	8	397.56	13	397.58	397.50	-5	15,991	-0.03%
2020/08/04	5	390.40	9	389.56	391.00	-4	16,000	-0.02%
2020/08/03	2	393.50	8	394.50	390.00	-6	16,227	-0.04%
2020/07/31	4	384.50	5	387.30	389.00	-1	16,468	-0.01%
2020/07/30	3	383.67	2	385.25	381.50	1	16,727	0.01%
2020/07/29	16	381.53	17	379.71	382.50	-1	17,464	-0.01%
2020/07/28	37	397.91	28	400.61	384.00	9	17,642	0.05%
2020/07/27	17.1	401.88	26	401.38	406.00	-8.9	17,457	-0.05%
2020/07/24	11	391.23	4	392.88	389.50	7	17,439	0.04%
2020/07/23	15	392.43	14	391.04	389.50	1	17,949	0.01%
2020/07/22	7	395.50	7	394.21	396.00	0	18,359	0.00%
2020/07/21	103	388.01	17	388.12	388.00	86	18,441	0.47%	大買/
2020/07/20	2	380.50	2	380.50	382.00	0	18,646	0.00%
2020/07/17	8	380.13	9	381.22	379.00	-1	18,968	-0.01%
2020/07/16	4	377.38	4	379.13	377.00	0	19,192	0.00%
2020/07/15	6	375.50	2	378.75	374.50	4	19,332	0.02%
2020/07/14	8	377.25	3	384.17	374.00	5	19,688	0.03%
2020/07/13	7.1	379.31	5.1	376.00	380.50	2	19,916	0.01%
2020/07/10	7.1	376.17	5	377.40	370.50	2.1	20,835	0.01%
2020/07/09	8	381.63	4	383.50	379.50	4	20,941	0.02%
2020/07/08	3	387.83	14	389.18	387.00	-11	21,081	-0.05%
2020/07/07	20.5	388.61	21.1	390.63	392.50	-0.6	21,183	0.00%
2020/07/06	6	378.33	7	377.86	378.50	-1	21,407	0.00%
2020/07/03	4	379.38	4	381.50	377.00	0	21,730	0.00%
2020/07/02	37	377.46	2.1	377.84	377.00	34.9	21,947	0.16%
2020/07/01	4	380.50	3	383.50	379.50	1	22,053	0.00%
2020/06/30	18.1	378.75	2	377.25	381.00	16.1	22,017	0.07%
2020/06/29	25	395.80	15	393.93	391.00	10	21,701	0.05%
2020/06/24	4	408.13	9	412.44	407.50	-5	21,595	-0.02%
2020/06/23	5	406.40	14	405.18	406.00	-9	21,573	-0.04%
2020/06/22	5	395.40	3	398.33	396.50	2	21,487	0.01%
2020/06/19	7	409.21	14	410.11	404.50	-7	21,565	-0.03%
2020/06/18	3	402.00	18.2	401.51	405.00	-15.2	21,525	-0.07%
2020/06/17	13	400.31	32	399.67	399.00	-19	21,523	-0.09%
2020/06/16	13	390.23	9	393.28	396.00	4	21,656	0.02%
2020/06/15	4	382.00	2	382.25	382.00	2	21,862	0.01%
2020/06/12	7	373.79	76	371.91	381.00	-69	22,147	-0.31%
2020/06/11	7	387.43	9	384.00	383.50	-2	22,548	-0.01%
2020/06/10	13	396.00	59	398.97	394.50	-46	22,704	-0.20%
2020/06/09	0	0.00	8	393.88	392.50	-8	22,883	-0.03%
2020/06/08	52	392.99	11.1	394.09	393.00	40.9	23,169	0.18%
2020/06/05	42	392.39	3	395.67	387.50	39	23,158	0.17%
2020/06/04	9	398.22	169	398.60	400.50	-160	23,039	-0.69%	大賣/鉅額交易
2020/06/03	13	391.77	19	389.45	392.00	-6	22,971	-0.03%
2020/06/02	149	388.20	1	382.50	383.00	148	22,862	0.65%	大買/鉅額交易
2020/06/01	6	378.25	6	380.75	385.50	0	22,847	0.00%
2020/05/29	68.1	368.62	1	367.00	370.50	67.1	22,950	0.29%
2020/05/28	10	377.80	83	370.57	370.00	-73	23,024	-0.32%
2020/05/27	8	374.81	9	375.22	376.00	-1	23,258	0.00%
2020/05/26	15	373.90	13	377.31	371.00	2	23,586	0.01%
2020/05/25	7	368.21	5	370.90	376.00	2	23,905	0.01%
2020/05/22	9	374.28	6	374.00	371.50	3	23,914	0.01%
2020/05/21	6	385.42	7	384.43	382.00	-1	23,916	0.00%
2020/05/20	21.2	386.55	22	385.05	384.50	-0.8	23,896	0.00%
2020/05/19	13	375.58	8	375.50	373.00	5	23,524	0.02%
2020/05/18	19	377.13	4	381.75	369.00	15	23,519	0.06%
2020/05/15	13	387.62	9	389.94	386.00	4	23,501	0.02%
2020/05/14	28	391.50	10	395.55	385.50	18	23,283	0.08%
2020/05/13	17	401.47	14	400.79	402.50	3	23,119	0.01%
2020/05/12	17	405.56	17	403.97	406.00	0	22,927	0.00%
2020/05/11	1	413.50	1	410.00	413.50	0	22,828	0.00%
2020/05/08	80	405.97	9	405.83	403.50	71	22,859	0.31%
2020/05/07	14	414.54	5	414.90	410.00	9	22,707	0.04%
2020/05/06	17	415.15	10	416.70	416.00	7	22,443	0.03%
2020/05/05	23	414.59	28	415.13	407.00	-5	22,198	-0.02%
2020/05/04	16	383.22	16	384.81	391.50	0	21,593	0.00%
2020/04/30	13	390.12	231	389.20	391.00	-218	21,506	-1.01%	大賣/鉅額交易
2020/04/29	12	384.00	15	384.33	380.00	-3	21,313	-0.01%
2020/04/28	241	387.10	21	390.71	383.50	220	21,175	1.04%	大買/鉅額交易
2020/04/27	3	364.67	24	361.50	379.50	-21	20,727	-0.10%
2020/04/24	34	345.41	17	343.15	345.00	17	20,206	0.08%
2020/04/23	26	345.25	49	347.77	344.00	-23	19,998	-0.12%
2020/04/22	11	333.86	10	333.20	344.00	1	19,743	0.01%
2020/04/21	41	336.68	81	327.36	326.00	-40	19,557	-0.20%
2020/04/20	31	339.31	24	341.94	343.00	7	19,488	0.04%
2020/04/17	17	347.24	9	342.50	339.50	8	19,382	0.04%
2020/04/16	9	340.61	15	338.30	341.50	-6	19,076	-0.03%
2020/04/15	123	343.87	66.1	350.10	343.50	56.9	18,908	0.30%	大買/
2020/04/14	4	336.38	4	338.63	338.00	0	18,422	0.00%
2020/04/13	16	334.16	14	335.64	332.50	2	18,450	0.01%
2020/04/10	17	341.53	13	340.04	343.00	4	18,307	0.02%
2020/04/09	13	341.65	8	338.38	335.00	5	18,420	0.03%
2020/04/08	12	315.33	20	319.58	329.00	-8	17,944	-0.04%
2020/04/07	9	297.56	8	298.38	299.50	1	17,628	0.01%
2020/04/06	2	284.75	3	287.00	288.00	-1	17,532	-0.01%
2020/04/01	2	270.00	2	272.00	272.50	0	17,404	0.00%
2020/03/31	2	282.00	2	277.50	274.50	0	17,453	0.00%
2020/03/30	4	272.13	10	272.60	278.00	-6	17,502	-0.03%
2020/03/27	11.1	287.87	4	290.88	280.50	7.1	17,595	0.04%
2020/03/26	9	285.94	8	288.81	291.50	1	17,504	0.01%
2020/03/25	13	290.23	11	289.41	292.00	2	17,609	0.01%
2020/03/24	38	273.83	7	271.64	274.00	31	17,409	0.18%
2020/03/23	3	242.67	4	242.25	252.00	-1	17,266	-0.01%
2020/03/20	8	249.94	20	247.28	252.00	-12	17,066	-0.07%
2020/03/19	13	231.96	8	245.06	229.50	5	16,768	0.03%
2020/03/18	30	264.73	17	268.65	254.50	13	16,462	0.08%
2020/03/17	15	278.30	17	275.26	265.00	-2	16,208	-0.01%
2020/03/16	25	301.10	34	299.68	290.50	-9	15,777	-0.06%
2020/03/13	14	312.83	48	313.91	320.00	-34	15,477	-0.22%
2020/03/12	31	357.92	28	348.86	345.50	3	15,311	0.02%
2020/03/11	19	400.05	13	387.31	383.50	6	14,998	0.04%
2020/03/10	12	380.88	11	383.09	394.50	1	14,881	0.01%
2020/03/09	18	394.78	4	394.25	386.00	14	14,982	0.09%
2020/03/06	7	405.86	6	406.42	406.50	1	15,083	0.01%
2020/03/05	22	408.61	10	408.40	410.50	12	15,072	0.08%
2020/03/04	20	405.00	9	404.44	400.50	11	14,924	0.07%
2020/03/03	11	428.45	3	424.33	417.00	8	14,662	0.05%
2020/03/02	43	420.47	20	408.20	418.50	23	14,572	0.16%
2020/02/27	21	424.17	27	430.85	410.00	-6	14,332	-0.04%
2020/02/26	58.1	466.18	41	449.68	441.00	17.1	13,904	0.12%
2020/02/25	36	487.39	36	492.18	485.00	0	13,410	0.00%
2020/02/24	19	474.11	61.1	479.49	484.50	-42.1	13,110	-0.32%
2020/02/21	4	469.13	11	469.45	472.00	-7	12,946	-0.05%
2020/02/20	16	463.09	13	457.77	457.50	3	12,798	0.02%
2020/02/19	14	450.58	19	450.45	460.00	-5	12,707	-0.04%
2020/02/18	11.1	462.82	8	454.94	450.00	3.1	12,599	0.02%
2020/02/17	6	453.92	41	456.44	453.00	-35	12,764	-0.27%
2020/02/14	8	448.06	15	450.52	457.00	-7	12,670	-0.06%
2020/02/13	19	446.76	17	441.09	439.00	2	12,738	0.02%
2020/02/12	12	444.50	6	446.33	448.00	6	12,673	0.05%
2020/02/11	40	438.61	21.1	436.10	437.00	18.9	12,601	0.15%
2020/02/10	1	420.50	0	0.00	418.50	1	12,441	0.01%
2020/02/07	6	418.75	9	418.22	416.50	-3	12,358	-0.02%
2020/02/06	4.1	421.68	3	418.00	417.00	1.1	12,329	0.01%
2020/02/05	4.2	416.98	8	418.13	413.00	-3.8	12,417	-0.03%
2020/02/04	7	412.36	11.1	411.97	418.50	-4.1	12,328	-0.03%
2020/02/03	6.1	376.30	6	387.00	392.00	0.1	12,189	0.00%
2020/01/31	9	385.33	9	384.28	386.50	0	12,084	0.00%
2020/01/30	19	382.61	11.5	374.52	374.00	7.5	11,931	0.06%
2020/01/20	0.3	417.00	5	416.40	415.50	-4.7	11,795	-0.04%
2020/01/17	5	418.00	2	419.75	413.00	3	11,912	0.03%
2020/01/16	3	423.17	9	421.17	417.00	-6	11,948	-0.05%
2020/01/15	18	424.00	19	420.29	413.00	-1	11,920	-0.01%
2020/01/14	9	412.22	17.2	408.28	419.00	-8.2	11,961	-0.07%
2020/01/13	6	390.08	1	388.00	390.00	5	11,852	0.04%
2020/01/10	5	396.60	3	397.00	392.50	2	11,859	0.02%
2020/01/09	8	396.38	8	399.50	392.00	0	11,944	0.00%
2020/01/08	50.5	389.29	55	398.06	387.00	-4.5	11,937	-0.04%
2020/01/07	28.1	423.98	2	428.50	414.00	26.1	11,645	0.22%
2020/01/06	12	461.50	4	464.13	460.00	8	11,658	0.07%
2020/01/03	16.2	460.74	36	461.17	468.00	-19.8	11,967	-0.17%
2020/01/02	22	439.82	10	436.55	436.00	12	11,787	0.10%
2019/12/31	12	434.71	6	438.58	437.00	6	11,843	0.05%
2019/12/30	7	430.29	16	426.06	436.00	-9	11,735	-0.08%
2019/12/27	5	411.00	3.2	409.77	411.00	1.8	11,692	0.02%
2019/12/26	19	407.58	16	404.78	402.00	3	12,023	0.03%
2019/12/25	4	399.63	11	400.95	403.50	-7	12,124	-0.06%
2019/12/24	11	394.28	15.1	390.94	395.00	-4.1	12,256	-0.03%
2019/12/23	3	385.17	1	386.00	383.00	2	12,052	0.02%
2019/12/20	13	395.14	14	394.57	389.50	-1	11,942	-0.01%
2019/12/19	3	382.17	7	382.29	383.00	-4	11,581	-0.03%
2019/12/18	1	376.50	5	376.10	376.50	-4	11,516	-0.03%
2019/12/17	2	379.48	1	381.00	377.00	1	11,409	0.01%
2019/12/16	5	377.51	11	379.36	379.00	-6	11,374	-0.05%
2019/12/13	9	383.22	1	388.00	376.50	8	11,419	0.07%
2019/12/12	9	379.11	8	378.19	381.50	1	11,277	0.01%
2019/12/11	1	374.65	10	376.85	378.50	-9	11,125	-0.08%
2019/12/10	5	368.60	1	372.50	368.00	4	10,969	0.04%
2019/12/09	7	377.00	5	378.80	372.50	2	10,944	0.02%
2019/12/06	1	363.00	9	365.56	369.00	-8	10,805	-0.07%
2019/12/05	5	362.70	4	363.63	362.00	1	10,769	0.01%
2019/12/04	15	365.63	10	362.30	361.00	5	10,820	0.05%
2019/12/03	21	354.42	33.1	355.00	363.00	-12.1	10,523	-0.11%
2019/12/02	2	335.25	7	335.50	338.00	-5	10,264	-0.05%
2019/11/29	2	333.75	0	0.00	330.00	2	10,445	0.02%
2019/11/28	3	335.33	8	336.31	335.00	-5	10,723	-0.05%
2019/11/27	5	333.00	11.1	333.62	336.50	-6.1	10,677	-0.06%
2019/11/26	7	329.64	12	330.00	326.50	-5	10,604	-0.05%
2019/11/25	3	321.00	8	321.69	322.50	-5	10,538	-0.05%
2019/11/22	3	317.50	4	317.00	317.00	-1	10,642	-0.01%
2019/11/21	6	317.08	3	315.17	318.50	3	10,783	0.03%
2019/11/20	5	321.10	4	321.88	320.00	1	10,782	0.01%
2019/11/19	4	321.88	6.1	322.84	323.50	-2.1	10,827	-0.02%
2019/11/18	5	322.50	6	319.42	317.50	-1	10,776	-0.01%
2019/11/15	6	324.08	9	323.78	321.00	-3	10,764	-0.03%
2019/11/14	21.2	329.08	33	330.47	326.50	-11.9	10,669	-0.11%
2019/11/13	1	310.50	5	310.50	310.50	-4	10,231	-0.04%
2019/11/11	25	290.64	40	296.05	282.50	-15	10,261	-0.15%
2019/11/08	4	308.25	7	309.00	307.00	-3	10,018	-0.03%
2019/11/07	12	306.75	8	307.31	306.00	4	10,047	0.04%
2019/11/06	9	310.83	5	310.70	307.00	4	9,990	0.04%
2019/11/05	6	313.42	2	312.50	312.00	4	9,972	0.04%
2019/11/04	5	315.70	3	312.83	312.50	2	9,989	0.02%
2019/11/01	10	308.80	10	311.80	316.00	0	10,092	0.00%
2019/10/31	13	318.92	4	316.75	314.00	9	9,931	0.09%
2019/10/30	3	321.33	11.3	320.54	320.50	-8.3	9,866	-0.08%
2019/10/29	7	319.64	11	319.82	318.00	-4	9,798	-0.04%
2019/10/28	5	317.40	4	316.13	316.50	1	9,828	0.01%
2019/10/25	8	317.31	7	316.79	316.00	1	9,810	0.01%
2019/10/24	2	318.50	9	318.83	317.00	-7	9,735	-0.07%
2019/10/23	6	310.50	10	312.20	312.50	-4	9,601	-0.04%
2019/10/22	11	314.50	10	312.70	311.50	1	9,502	0.01%
2019/10/21	6	315.50	4	318.00	313.50	2	9,444	0.02%
2019/10/18	9	311.56	12	311.42	312.50	-3	9,240	-0.03%
2019/10/17	3	301.33	3	307.83	310.50	0	9,121	0.00%
2019/10/16	19	303.16	11	302.45	302.00	8	9,068	0.09%
2019/10/15	5	309.70	4.1	308.47	306.00	1	8,890	0.01%
2019/10/14	11	312.18	12.2	312.49	314.50	-1.2	8,738	-0.01%
2019/10/09	16	295.38	21	297.12	301.50	-5	8,561	-0.06%
2019/10/08	7	282.64	13	286.46	298.50	-6	8,237	-0.07%
2019/10/07	12	270.83	23.1	272.92	276.00	-11.1	7,784	-0.14%
2019/10/04	11.1	266.77	8	261.31	261.00	3.1	7,557	0.04%
2019/10/03	2	265.50	5	265.60	265.50	-3	7,488	-0.04%
2019/10/02	10	268.85	7	268.07	269.00	3	7,398	0.04%
2019/10/01	5	264.20	15	261.53	268.00	-10	7,267	-0.14%
2019/09/27	19	243.18	35.1	244.22	246.50	-16.1	6,985	-0.23%
2019/09/26	10	236.90	24.1	238.98	238.50	-14.1	6,770	-0.21%
2019/09/25	2	228.75	1	228.00	229.50	1	6,527	0.02%
2019/09/24	23	233.61	1	232.00	231.50	22	6,602	0.33%
2019/09/23	2	233.75	1	233.50	233.00	1	6,636	0.02%
2019/09/20	4	233.25	2	234.25	233.50	2	6,677	0.03%
2019/09/19	1	234.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	1	234.00	2	235.00	232.50	-1	6,690	-0.01%
2019/09/17	5	235.30	8	238.88	233.50	-3	6,698	-0.04%
2019/09/16	1	228.50	2	229.75	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	1	232.50	231.00	-1	6,833	-0.01%
2019/09/11	7	229.79	5	231.50	230.00	2	6,911	0.03%
2019/09/10	3	230.00	3	230.33	228.50	0	6,957	0.00%
2019/09/09	8	233.44	3	236.17	233.00	5	7,005	0.07%
2019/09/06	2	238.50	3	238.50	237.00	-1	6,985	-0.01%
2019/09/05	3	238.67	4.1	238.98	238.00	-1.1	6,921	-0.02%
2019/09/04	6	235.17	5	236.00	234.50	1	6,792	0.01%
2019/09/03	2	236.25	12	235.75	235.50	-10	6,765	-0.15%
2019/09/02	24	234.50	11	235.68	236.00	13	6,703	0.19%
2019/08/30	9	217.44	20	223.08	227.00	-11	6,498	-0.17%
2019/08/29	3	205.67	0	0.00	206.50	3	6,338	0.05%
2019/08/28	6	204.58	7	205.08	204.50	-1	6,369	-0.02%
2019/08/27	13	208.23	3	207.17	203.00	10	6,348	0.16%
2019/08/26	15	212.43	6	211.42	209.00	9	6,334	0.14%
2019/08/23	9	255.44	13	258.54	258.00	-4	6,231	-0.06%
2019/08/22	3	257.33	0	0.00	253.00	3	6,180	0.05%
2019/08/21	6	261.75	3	259.50	257.50	3	6,140	0.05%
2019/08/20	3	266.83	2	266.75	265.50	1	6,076	0.02%
2019/08/19	3	265.83	2	264.75	264.50	1	6,067	0.02%
2019/08/16	7	264.07	1	263.50	263.50	6	6,169	0.10%
2019/08/15	2	263.00	0	0.00	264.50	2	6,197	0.03%
2019/08/14	0	0.00	15	269.00	268.50	-15	6,242	-0.24%
2019/08/13	2	267.00	3.1	267.33	266.50	-1.1	6,223	-0.02%
2019/08/12	4	264.00	10	263.70	268.50	-6	6,311	-0.10%
2019/08/08	4	255.13	1	256.50	257.00	3	6,341	0.05%
2019/08/07	3	254.67	0	0.00	250.50	3	6,380	0.05%
2019/08/06	6	253.75	4	256.38	258.50	2	6,530	0.03%
2019/08/05	4	265.00	24	266.21	260.00	-20	6,653	-0.30%
2019/08/02	6	260.00	8	259.13	257.50	-2	6,659	-0.03%
2019/08/01	5	267.80	2	266.00	266.00	3	6,678	0.04%
2019/07/31	6	263.75	2	266.00	266.00	4	6,735	0.06%
2019/07/30	7	262.71	13	264.12	264.50	-6	6,751	-0.09%
2019/07/29	1	258.00	43	256.56	258.50	-42	6,693	-0.63%
2019/07/26	2	257.50	5	258.10	259.50	-3	6,791	-0.04%
2019/07/25	11	255.36	138	253.78	258.00	-127	6,811	-1.86%	大賣/鉅額交易
2019/07/24	2.2	258.55	2	255.50	255.50	0.2	6,857	0.00%
2019/07/23	7	256.79	7	255.29	255.00	0	7,072	0.00%
2019/07/22	7.1	252.59	0	0.00	253.00	7.1	7,114	0.10%
2019/07/19	1	257.50	3	258.83	257.50	-2	7,278	-0.03%
2019/07/18	6	260.42	207	260.76	259.00	-201	7,308	-2.75%	大賣/鉅額交易
2019/07/17	6	267.42	0	0.00	267.00	6	7,339	0.08%
2019/07/16	1	271.00	9	269.50	269.50	-8	7,398	-0.11%
2019/07/15	13	266.54	3	267.00	267.50	10	7,462	0.13%
2019/07/12	15	271.50	2	272.75	273.50	13	7,635	0.17%
2019/07/11	65	271.10	2	271.50	271.50	63	7,939	0.79%
2019/07/10	1	268.00	3	267.00	269.00	-2	7,981	-0.03%
2019/07/09	8	266.69	4	267.75	264.00	4	7,998	0.05%
2019/07/08	120	275.77	1	275.00	275.00	119	7,963	1.49%	大買/鉅額交易
2019/07/05	3	277.67	11	278.18	278.00	-8	8,066	-0.10%
2019/07/04	15	279.33	9.1	277.56	277.00	5.9	8,069	0.07%
2019/07/03	3	271.00	2	270.25	270.00	1	8,107	0.01%
2019/07/02	12	272.33	5	271.90	271.50	7	8,194	0.09%
2019/07/01	55	271.47	2	271.25	272.50	53	8,287	0.64%
2019/06/28	5	266.50	4	264.25	264.00	1	8,235	0.01%
2019/06/27	1	268.00	3	268.50	267.50	-2	8,232	-0.02%
2019/06/26	1	264.00	2.1	265.05	266.00	-1.1	8,216	-0.01%
2019/06/25	7	264.21	1	270.00	263.50	6	8,208	0.07%
2019/06/24	2.1	268.14	0	0.00	271.00	2.1	8,203	0.03%
2019/06/21	12	265.63	5	269.20	267.50	7	8,223	0.09%
2019/06/20	18	271.94	17	270.44	270.00	1	8,264	0.01%
2019/06/19	3	263.00	6	263.33	264.00	-3	8,166	-0.04%
2019/06/18	9	260.78	87	257.99	258.00	-78	8,118	-0.96%
2019/06/17	2	256.75	6	256.83	261.00	-4	8,121	-0.05%
2019/06/14	7	251.07	9	251.17	251.00	-2	8,100	-0.02%
2019/06/13	3	247.00	2	247.75	247.00	1	8,139	0.01%
2019/06/12	8	248.56	5	248.40	249.00	3	8,412	0.04%
2019/06/11	42	250.26	17	251.03	251.50	25	8,450	0.30%
2019/06/10	3	251.50	8	251.00	251.00	-5	8,413	-0.06%
2019/06/06	23	249.22	17	252.29	245.00	6	8,470	0.07%
2019/06/05	12	269.21	16	262.69	256.00	-4	8,406	-0.05%
2019/06/04	13	266.69	13	264.31	263.50	0	8,298	0.00%
2019/06/03	5	260.90	9	259.78	262.00	-4	8,309	-0.05%
2019/05/31	7	255.79	7	258.36	261.00	0	8,295	0.00%
2019/05/30	5	252.70	0	0.00	251.00	5	8,268	0.06%
2019/05/29	8	246.63	14	253.82	255.00	-6	8,300	-0.07%
2019/05/28	16	246.25	3	245.33	245.50	13	8,516	0.15%
2019/05/27	4	243.50	2	243.50	245.00	2	8,683	0.02%
2019/05/24	5	244.40	6	245.25	242.00	-1	8,740	-0.01%
2019/05/23	13	243.85	16	244.94	244.50	-3	8,862	-0.03%
2019/05/22	4	256.50	4	260.38	253.50	0	8,826	0.00%
2019/05/21	9	251.72	11	252.41	258.00	-2	8,950	-0.02%
2019/05/20	4	249.75	2	250.50	251.50	2	8,962	0.02%
2019/05/17	3	248.00	2	249.75	249.50	1	9,055	0.01%
2019/05/16	17.1	250.56	9	254.11	249.00	8.1	9,151	0.09%
2019/05/15	4	261.00	5	260.80	259.00	-1	9,247	-0.01%
2019/05/14	22.1	256.56	18	253.03	258.00	4.1	9,619	0.04%
2019/05/13	12.1	272.06	148	268.77	259.50	-135.9	9,767	-1.39%	大賣/鉅額交易
2019/05/10	10.2	283.62	12	280.17	280.50	-1.8	9,627	-0.02%
2019/05/09	1.1	292.31	2	289.00	286.00	-0.9	9,500	-0.01%
2019/05/08	38	289.11	14	289.39	294.50	24	9,514	0.25%
2019/05/07	43	296.62	4	298.00	293.00	39	9,594	0.41%
2019/05/06	234	292.55	30	291.67	293.50	204	9,807	2.08%	大買/鉅額交易
2019/05/03	6	300.17	4.1	299.43	300.00	1.9	9,747	0.02%
2019/05/02	5	301.90	2	302.50	303.50	3	9,674	0.03%
2019/04/30	5	300.90	14	303.21	304.50	-9	9,690	-0.09%
2019/04/29	29	302.86	8	306.19	300.50	21	9,725	0.22%
2019/04/26	14	317.96	4	319.51	319.00	10	9,583	0.10%
2019/04/25	13	308.46	10	314.80	321.50	3	9,624	0.03%
2019/04/24	15	319.60	0	0.00	319.50	15	9,552	0.16%
2019/04/23	20	322.83	3	323.33	321.50	17	9,640	0.18%
2019/04/22	13	328.15	14	329.21	327.50	-1	9,626	-0.01%
2019/04/19	3	332.17	1	332.00	333.50	2	9,748	0.02%
2019/04/18	23	344.37	6	336.42	331.00	17	9,862	0.17%
2019/04/17	18	340.19	23.1	343.74	345.00	-5.1	9,990	-0.05%
2019/04/16	4	332.75	2	332.25	332.50	2	9,759	0.02%
2019/04/15	12	331.42	10	330.50	330.50	2	9,814	0.02%
2019/04/12	2	329.50	1	327.00	326.00	1	10,131	0.01%
2019/04/11	2	335.00	2	329.00	329.00	0	10,283	0.00%
2019/04/10	1	327.50	1	329.00	329.00	0	10,265	0.00%
2019/04/09	12	330.29	5	329.70	330.00	7	10,321	0.07%
2019/04/08	5	330.10	4	330.25	324.50	1	10,433	0.01%
2019/04/03	4	328.00	3	329.33	330.00	1	10,555	0.01%
2019/04/02	3	322.67	1	320.00	320.00	2	10,591	0.02%
2019/04/01	1	323.50	0	0.00	321.00	1	10,685	0.01%
2019/03/28	13	324.73	1	322.50	322.00	12	10,981	0.11%
2019/03/26	4	322.00	0	0.00	323.00	4	11,369	0.04%
2019/03/25	24	319.69	152.6	316.06	318.00	-128.6	11,539	-1.11%	大賣/鉅額交易
2019/03/22	6	334.17	2	337.50	331.00	4	11,684	0.03%
2019/03/21	21.1	334.45	0	0.00	334.50	21.1	11,979	0.18%
2019/03/20	34	333.85	4	333.50	334.50	30	12,400	0.24%
2019/03/19	33	339.67	4	338.50	333.50	29	12,527	0.23%
2019/03/18	63	345.42	15	342.17	341.00	48	12,700	0.38%
2019/03/15	32	349.94	16	345.59	345.50	16	12,962	0.12%
2019/03/14	6	338.58	4	337.13	339.00	2	12,989	0.02%
2019/03/13	1	331.50	10	332.15	338.00	-9	13,305	-0.07%
2019/03/12	2	338.50	2	339.50	332.00	0	13,549	0.00%
2019/03/11	7	334.71	12	339.08	339.50	-5	13,804	-0.04%
2019/03/08	3	331.67	2	334.50	336.50	1	14,058	0.01%
2019/03/07	2	335.75	1	340.50	336.00	1	14,258	0.01%
2019/03/06	2	343.00	4	341.38	339.50	-2	14,670	-0.01%
2019/03/05	2	342.25	2.2	341.36	340.00	-0.2	15,102	0.00%
2019/03/04	2	343.75	2	345.50	349.50	0	15,341	0.00%
2019/02/27	33.1	351.99	16	350.97	346.00	17.1	15,421	0.11%
2019/02/26	15	381.10	6.1	382.09	372.00	9	15,363	0.06%
2019/02/25	3	380.67	4	376.88	375.00	-1	15,588	-0.01%
2019/02/22	4	378.88	10	378.20	375.50	-6	15,898	-0.04%
2019/02/21	2	378.25	13	375.77	381.00	-11	15,977	-0.07%
2019/02/20	12	375.50	33	378.30	373.00	-21	16,022	-0.13%
2019/02/19	6	369.42	3	371.83	368.00	3	16,155	0.02%
2019/02/18	12	369.88	8	370.63	371.50	4	16,227	0.02%
2019/02/15	22.2	366.72	10	362.50	360.00	12.2	16,313	0.07%
2019/02/14	5	380.50	6	377.75	375.50	-1	16,411	-0.01%
2019/02/13	20	370.63	30	377.72	382.50	-10	16,498	-0.06%
2019/02/12	18	345.56	23	350.13	352.00	-5	16,465	-0.03%
2019/02/11	2	326.00	2	328.00	328.00	0	16,537	0.00%
2019/01/30	1	324.50	0	0.00	321.50	1	17,013	0.01%
2019/01/29	10	321.85	2	321.00	321.00	8	17,472	0.05%
2019/01/28	12	333.83	10	336.05	328.00	2	17,718	0.01%
2019/01/25	1	319.00	21	320.57	328.50	-20	18,290	-0.11%
2019/01/24	1	318.00	1	317.50	315.00	0	18,538	0.00%
2019/01/23	10	315.70	3	315.17	316.50	7	19,031	0.04%
2019/01/22	2	316.25	1	316.50	316.50	1	19,435	0.01%
2019/01/21	0	0.00	1.1	322.68	320.00	-1.1	19,803	-0.01%
2019/01/18	1	316.50	2	317.25	318.50	-1	20,210	0.00%
2019/01/17	0	0.00	2	318.00	313.50	-2	20,494	-0.01%
2019/01/16	4	316.75	8	316.88	317.50	-4	20,815	-0.02%
2019/01/15	4	312.13	13	314.85	314.00	-9	21,044	-0.04%
2019/01/14	1	308.00	0	0.00	307.00	1	21,175	0.00%
2019/01/11	3	309.17	5	310.70	306.00	-2	21,492	-0.01%
2019/01/10	28	306.36	4	305.63	304.50	24	21,530	0.11%
2019/01/09	14	309.89	36.1	306.34	303.50	-22.1	21,682	-0.10%
2019/01/08	6	295.00	3	295.17	294.00	3	21,582	0.01%
2019/01/07	8	297.31	10	298.45	296.50	-2	21,821	-0.01%
2019/01/04	48.1	289.96	28	291.07	289.50	20.1	22,086	0.09%
2019/01/03	30	306.77	3	303.00	303.00	27	22,148	0.12%
2019/01/02	9	316.17	2	317.00	314.00	7	22,326	0.03%
2018/12/28	5	321.40	3	320.17	319.00	2	22,743	0.01%
2018/12/27	3	326.50	9	325.28	321.00	-6	23,057	-0.03%
2018/12/26	2	335.25	3	333.50	314.00	-1	23,010	0.00%
2018/12/25	6	319.17	11	325.36	328.50	-5	22,973	-0.02%
2018/12/24	7	323.00	8	324.94	331.00	-1	23,045	0.00%
2018/12/22	4	322.88	4	322.75	322.50	0	23,071	0.00%
2018/12/21	7	314.14	7.1	321.70	328.00	-0.1	23,401	0.00%
2018/12/20	8	314.13	7	313.21	314.00	1	23,379	0.00%
2018/12/19	2	322.00	13	325.73	320.00	-11	23,332	-0.05%
2018/12/18	5	317.70	4	317.38	320.00	1	23,364	0.00%
2018/12/17	10	319.20	9	318.17	321.50	1	23,451	0.00%
2018/12/14	17	304.97	28	307.48	320.00	-11	23,654	-0.05%
2018/12/13	22.1	323.51	30	316.07	314.50	-7.9	23,631	-0.03%
2018/12/12	15	341.40	16	342.06	338.50	-1	23,390	0.00%
2018/12/11	9	325.44	4	333.00	332.00	5	23,313	0.02%
2018/12/10	15.1	331.24	5	327.80	323.50	10.1	23,451	0.04%
2018/12/07	7	349.44	7	349.43	356.50	0	23,309	0.00%
2018/12/06	28	361.39	22	353.95	349.50	6	23,214	0.03%
2018/12/05	20	385.58	17	386.18	388.00	3	23,066	0.01%
2018/12/04	15	410.60	12	412.92	401.50	3	23,116	0.01%
2018/12/03	10	401.50	19.1	406.32	407.00	-9.1	23,138	-0.04%
2018/11/30	9	365.89	8	364.81	370.00	1	23,150	0.00%
2018/11/29	7.1	367.09	18	363.47	359.50	-10.9	23,039	-0.05%
2018/11/28	30	347.07	23	363.02	357.50	7	22,901	0.03%
2018/11/27	14	334.04	22.1	340.05	340.00	-8.1	22,647	-0.04%
2018/11/23	11	321.14	2	318.75	319.00	9	22,378	0.04%
2018/11/22	17	340.44	5	336.40	332.00	12	22,313	0.05%
2018/11/21	14	327.21	5.1	336.86	340.00	8.9	22,117	0.04%
2018/11/20	6	319.33	6	319.50	321.00	0	21,995	0.00%
2018/11/19	3	315.50	4	315.88	317.50	-1	21,950	0.00%
2018/11/16	17	316.59	16	311.13	310.00	1	21,979	0.00%
2018/11/15	6	307.42	6	309.58	312.00	0	21,801	0.00%
2018/11/14	5	312.50	7	309.00	306.00	-2	21,837	-0.01%
2018/11/13	16	300.19	16	308.03	311.00	0	21,884	0.00%
2018/11/12	17.1	309.10	24	307.33	310.00	-6.9	21,928	-0.03%
2018/11/09	16	323.34	11	325.32	329.00	5	21,966	0.02%
2018/11/08	10	338.75	9	335.94	324.00	1	21,832	0.00%
2018/11/07	22	321.12	15.1	318.68	331.00	6.9	21,787	0.03%
2018/11/06	16.1	323.26	4	316.63	308.00	12.1	21,693	0.06%
2018/11/05	15	338.13	21	338.14	340.00	-6	21,585	-0.03%
2018/11/02	64	358.48	23	362.61	345.50	41	21,659	0.19%
2018/11/01	21	329.97	40.1	338.51	347.00	-19.1	21,253	-0.09%
2018/10/31	5	312.70	30	318.58	315.50	-25	20,947	-0.12%
2018/10/30	29.6	306.74	5	307.90	298.00	24.6	20,601	0.12%
2018/10/29	19	321.42	12	320.29	320.00	7	20,523	0.03%
2018/10/26	46	321.99	17	320.06	324.00	29	20,366	0.14%
2018/10/25	6.3	322.96	8	320.38	315.50	-1.7	20,022	-0.01%
2018/10/24	8.2	357.48	22	361.59	349.00	-13.8	19,958	-0.07%
2018/10/23	15	379.07	5	376.10	366.00	10	19,663	0.05%
2018/10/22	5	384.70	11	379.77	390.00	-6	19,377	-0.03%
2018/10/19	7	398.86	8	398.06	394.00	-1	19,227	-0.01%
2018/10/18	9	424.78	9	422.22	421.50	0	18,942	0.00%
2018/10/17	7	428.43	11	430.55	418.00	-4	18,861	-0.02%
2018/10/16	17	419.53	17	419.97	419.00	0	18,685	0.00%
2018/10/15	15	416.90	12	413.50	410.00	3	18,626	0.02%
2018/10/12	4	397.51	8.2	413.48	415.00	-4.2	18,516	-0.02%
2018/10/11	27	392.26	26.1	390.91	388.00	0.9	18,424	0.00%
2018/10/09	13.1	414.64	11	413.86	423.50	2.1	18,235	0.01%
2018/10/08	22.2	396.35	25	396.36	404.00	-2.9	17,981	-0.02%
2018/10/05	16.1	421.39	25	423.36	403.00	-8.9	17,564	-0.05%
2018/10/04	25	457.44	13	448.77	446.00	12	17,277	0.07%
2018/10/03	9	452.39	10	456.65	451.00	-1	17,402	-0.01%
2018/10/02	19	474.89	17	458.74	458.00	2	17,240	0.01%
2018/10/01	26.1	463.81	8	465.06	470.00	18.1	17,144	0.11%
2018/09/28	19.1	461.81	18	463.38	459.00	1	17,136	0.01%
2018/09/27	13.1	477.64	13	475.65	466.00	0.1	16,819	0.00%
2018/09/26	9.1	501.93	7	500.14	490.00	2.1	16,641	0.01%
2018/09/25	18	514.00	18	511.22	506.00	0	16,651	0.00%
2018/09/21	15.1	506.17	12	506.50	514.00	3.1	16,571	0.02%
2018/09/20	22	483.73	21	483.12	490.00	1	16,382	0.01%
2018/09/19	15.2	497.30	13	500.81	479.00	2.2	15,986	0.01%
2018/09/18	11	516.09	11	507.63	501.00	0	15,768	0.00%
2018/09/17	7	530.43	9	531.11	533.00	-2	15,646	-0.01%
2018/09/14	17	526.88	16	527.31	534.00	1	15,608	0.01%
2018/09/13	11	535.18	15	532.67	508.00	-4	15,358	-0.03%
2018/09/12	11	527.09	14	529.36	528.00	-3	15,240	-0.02%
2018/09/11	21	553.00	27	547.89	546.00	-6	15,244	-0.04%
2018/09/10	18.2	531.73	14	541.71	532.00	4.2	15,046	0.03%
2018/09/07	20	563.75	15	580.13	545.00	5	14,799	0.03%
2018/09/06	19	608.11	11	610.55	595.00	8	14,466	0.06%
2018/09/05	13.1	623.29	5	619.00	611.00	8.1	14,238	0.06%
2018/09/04	17	615.29	8	627.00	630.00	9	14,222	0.06%
2018/09/03	15	640.87	6	658.00	629.00	9	13,956	0.06%
2018/08/31	6.5	697.08	5	695.80	698.00	1.5	13,827	0.01%
2018/08/30	13.1	702.18	13	704.38	696.00	0.1	13,859	0.00%
2018/08/29	7	695.73	8	696.38	705.00	-1	13,851	-0.01%
2018/08/28	14	691.29	12	692.00	675.00	2	13,739	0.01%
2018/08/27	8	687.13	13	686.31	695.00	-5	13,582	-0.04%
2018/08/24	6	642.33	7	639.00	643.00	-1	13,402	-0.01%
2018/08/23	13.2	635.88	12	640.75	628.00	1.2	13,317	0.01%
2018/08/22	4	660.48	3	661.67	650.00	1	13,214	0.01%
2018/08/21	5	666.80	5	662.60	673.00	0	13,070	0.00%
2018/08/20	6	650.17	6	634.17	662.00	0	12,901	0.00%
2018/08/17	28	675.82	18	651.39	630.00	10	12,641	0.08%
2018/08/16	17	639.00	12	653.75	663.00	5	12,302	0.04%
2018/08/15	7	614.43	7	615.14	610.00	0	12,018	0.00%
2018/08/14	7.1	627.70	13	613.46	637.00	-5.9	11,792	-0.05%
2018/08/13	9.1	607.87	27	613.74	597.00	-17.9	11,467	-0.16%
2018/08/10	15.1	687.11	13.2	676.83	651.00	1.9	11,084	0.02%
2018/08/09	18	727.89	8.2	721.95	720.00	9.8	10,698	0.09%
2018/08/08	23	759.26	8	765.13	742.00	15	10,347	0.14%
2018/08/07	9	748.89	8	758.50	788.00	1	10,030	0.01%
2018/08/06	9	745.89	7	740.00	724.00	2	10,095	0.02%
2018/08/03	10	726.40	9	721.44	730.00	1	10,156	0.01%
2018/08/02	6	739.60	4	746.00	716.00	2	9,950	0.02%
2018/08/01	5.1	798.04	6	790.50	795.00	-0.9	9,883	-0.01%
2018/07/31	9	790.22	5	830.81	781.00	4	9,829	0.04%
2018/07/30	4	854.43	4	904.00	840.00	0	9,636	0.00%
2018/07/27	2	933.00	2	922.00	933.00	0	9,581	0.00%
2018/07/26	4	925.25	4	925.00	915.00	0	9,643	0.00%
2018/07/25	1	913.24	8	910.38	925.00	-7	9,619	-0.07%
2018/07/24	6	878.17	6	883.33	893.00	0	9,720	0.00%
2018/07/23	3	832.00	3	820.67	843.00	0	9,844	0.00%
2018/07/20	10	859.80	5	865.00	812.00	5	9,892	0.05%
2018/07/19	3	884.67	3	872.00	892.00	0	9,848	0.00%
2018/07/18	8.2	887.34	7	871.57	860.00	1.2	9,781	0.01%
2018/07/17	5	916.00	35	915.69	904.00	-30	9,682	-0.31%
2018/07/16	1	962.00	1	999.00	962.00	0	9,580	0.00%
2018/07/13	2	1012.50	1	1025.00	998.00	1	9,632	0.01%
2018/07/12	6	983.67	7	996.57	1005.00	-1	9,608	-0.01%
2018/07/11	5	989.00	3	976.33	965.00	2	9,508	0.02%
2018/07/10	31	1049.84	2	1042.50	1045.00	29	9,173	0.32%
2018/07/09	6	1037.50	4	1050.00	1020.00	2	9,168	0.02%
2018/07/06	0	0.00	2	1105.00	1175.00	-2	9,120	-0.02%
2018/07/05	1	1208.24	2	1197.50	1115.00	-1	9,021	-0.01%
2018/07/04	2	1175.00	0	0.00	1180.00	2	8,974	0.02%
2018/07/03	5	1266.00	8	1281.25	1165.00	-3	8,943	-0.03%
2018/07/02	16	1215.31	4	1196.25	1230.00	12	8,742	0.14%
2018/06/29	2	1115.00	3	1108.33	1125.00	-1	8,658	-0.01%
2018/06/28	4	1045.00	4	1037.50	1055.00	0	8,572	0.00%
2018/06/27	7	1047.86	4	1056.25	1020.00	3	8,554	0.04%
2018/06/26	4	995.85	5.1	954.84	1035.00	-1.1	8,482	-0.01%
2018/06/25	2	961.99	2	960.00	949.00	0	8,446	0.00%
2018/06/22	7	959.86	6	947.98	942.00	1	8,464	0.01%
2018/06/21	2	1027.50	2	1014.94	987.00	0	8,456	0.00%
2018/06/20	9	981.89	12	972.33	1010.00	-3	8,485	-0.04%
2018/06/19	1	1055.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	2	1100.00	2	1107.50	1135.00	0	8,410	0.00%
2018/06/14	1	1160.00	3	1125.00	1080.00	-2	8,400	-0.02%
2018/06/13	7	1099.29	3	1115.00	1130.00	4	8,377	0.05%
2018/06/12	5	1134.00	6	1175.83	1135.00	-1	8,374	-0.01%
2018/06/11	4	1216.25	1	1230.00	1210.00	3	8,254	0.04%
2018/06/08	7	1214.29	7	1208.57	1180.00	0	8,214	0.00%
2018/06/07	9	1163.40	7	1187.86	1230.00	2	8,254	0.02%
2018/06/06	1	1110.01	6	1080.00	1125.00	-5	8,199	-0.06%
2018/06/05	6	1033.33	3	1028.00	1025.00	3	8,160	0.04%
2018/06/04	2	1050.00	4.5	1040.14	1070.00	-2.5	8,132	-0.03%
2018/06/01	4	968.00	5	976.40	982.00	-1	8,189	-0.01%
2018/05/31	4	1017.00	0.3	953.00	951.00	3.7	8,259	0.04%
2018/05/30	5	1025.00	4	1036.25	1035.00	1	8,238	0.01%
2018/05/29	2	1047.50	3	1061.67	1090.00	-1	8,203	-0.01%
2018/05/28	2	1007.50	2	1015.00	1065.00	0	8,265	0.00%
2018/05/25	0	0.00	1	972.00	969.00	-1	8,376	-0.01%
2018/05/23	1	975.00	2.2	912.60	883.00	-1.2	8,545	-0.01%
2018/05/21	2	942.00	2	919.00	974.00	0	8,574	0.00%
2018/05/18	2	883.00	0	0.00	886.00	2	8,598	0.02%
2018/05/17	0	0.00	3	842.00	844.00	-3	8,572	-0.03%
2018/05/16	2	974.50	0	0.00	926.00	2	8,565	0.02%
2018/05/15	0	0.00	0.8	1000.00	1000.00	-0.8	8,607	-0.01%
2018/05/14	4	911.50	11.1	912.28	913.00	-7.1	8,578	-0.08%
2018/05/11	38	857.87	28.2	861.08	830.00	9.8	8,639	0.11%
2018/05/10	20	806.15	20.6	800.64	845.00	-0.6	8,382	-0.01%
2018/05/09	6	751.17	13.1	748.36	769.00	-7.1	8,193	-0.09%
2018/05/08	17	727.41	14.1	739.13	718.00	2.9	8,066	0.04%
2018/05/07	3	726.67	9.4	714.39	741.00	-6.4	7,911	-0.08%
2018/05/04	2	674.50	6	675.50	674.00	-4	7,867	-0.05%
2018/05/03	20	651.10	11	651.91	653.00	9	7,785	0.12%
2018/05/02	9.2	651.57	9.2	656.35	655.00	0	7,734	0.00%
2018/04/30	15.1	635.24	15.1	624.02	627.00	-0.1	7,707	0.00%
2018/04/26	27	600.44	23	606.17	593.00	4	7,738	0.05%
2018/04/25	40.3	611.30	27	620.89	584.00	13.3	7,584	0.17%
2018/04/24	38	639.08	38	655.39	639.00	0	7,374	0.00%
2018/04/23	15	666.20	18	648.44	684.00	-3	7,193	-0.04%
2018/04/20	22	629.59	19	649.00	622.00	3	7,192	0.04%
2018/04/19	18	670.06	17	676.06	650.00	1	7,135	0.01%
2018/04/18	29	635.86	48	620.39	664.00	-19	6,969	-0.27%
2018/04/17	10	617.70	5	622.20	604.00	5	6,938	0.07%
2018/04/16	0	0.00	8	583.63	616.00	-8	6,791	-0.12%
2018/04/13	8	560.25	4	566.00	560.00	4	6,736	0.06%
2018/04/12	6	549.17	8	548.00	552.00	-2	6,707	-0.03%
2018/04/11	9	548.78	4	553.75	544.00	5	6,723	0.07%
2018/04/10	2	535.00	8	547.13	545.00	-6	6,796	-0.09%
2018/04/09	2	521.00	1	519.00	532.00	1	6,716	0.01%
2018/04/03	6	502.58	7	506.21	511.00	-1	6,666	-0.02%
2018/04/02	4	513.50	4.1	518.12	503.00	-0.1	6,673	0.00%
2018/03/31	5	525.00	0	0.00	522.00	5	6,625	0.08%
2018/03/30	2	537.00	3	541.33	522.00	-1	6,663	-0.02%
2018/03/29	1	512.00	3	516.33	520.00	-2	6,608	-0.03%
2018/03/28	8	497.94	1	498.00	495.00	7	6,563	0.11%
2018/03/27	2.1	487.14	4	492.88	503.00	-1.9	6,542	-0.03%
2018/03/26	2	489.50	1	496.00	475.00	1	6,466	0.02%
2018/03/23	5	491.80	6	492.25	484.00	-1	6,424	-0.02%
2018/03/22	5	506.00	2	504.47	507.00	3	6,438	0.05%
2018/03/21	3	472.67	4	479.50	488.00	-1	6,366	-0.02%
2018/03/20	8	451.50	24	442.44	467.00	-16	6,256	-0.26%
2018/03/19	2	424.25	5	427.60	441.00	-3	6,150	-0.05%
2018/03/16	16	418.59	6	419.25	425.00	10	6,091	0.16%
2018/03/15	0	0.00	1	408.00	417.50	-1	6,030	-0.02%
2018/03/14	5	416.00	1	423.50	405.50	4	6,045	0.07%
2018/03/13	0	0.00	2	416.25	419.00	-2	6,009	-0.03%
2018/03/12	3	413.17	5	411.30	410.00	-2	5,998	-0.03%
2018/03/09	18	409.53	14	407.43	405.50	4	5,986	0.07%
2018/03/08	10	399.65	11	399.82	400.50	-1	5,903	-0.02%
2018/03/07	7	386.00	10	388.95	393.50	-3	5,856	-0.05%
2018/03/06	4	383.88	6	382.67	383.50	-2	5,819	-0.03%
2018/03/05	8	376.88	8	376.50	377.00	0	6,084	0.00%
2018/03/02	7	356.86	12	356.42	365.50	-5	6,006	-0.08%
2018/03/01	1	339.50	8	337.63	346.00	-7	5,882	-0.12%
2018/02/27	6	330.42	0	0.00	330.50	6	5,833	0.10%
2018/02/26	3	323.00	2	326.50	325.00	1	5,824	0.02%
2018/02/23	13	339.46	7	347.50	325.00	6	5,726	0.10%
2018/02/22	5	320.30	5	322.20	327.00	0	5,606	0.00%
2018/02/21	3	324.83	3	325.50	326.00	0	5,491	0.00%
2018/02/12	5	326.10	10	320.80	312.00	-5	5,437	-0.09%
2018/02/09	4	328.38	4	329.50	331.50	0	5,426	0.00%
2018/02/08	6	350.33	3	360.33	348.00	3	5,406	0.06%
2018/02/07	7	368.57	4	364.13	357.50	3	5,364	0.06%
2018/02/06	6	365.67	3	365.50	354.00	3	5,307	0.06%
2018/02/05	2	386.00	2	385.50	385.00	0	5,207	0.00%
2018/02/02	24	400.48	24	403.31	400.00	0	5,176	0.00%
2018/02/01	2	387.75	4	387.38	386.00	-2	5,070	-0.04%
2018/01/31	5	370.90	5	370.50	387.00	0	5,049	0.00%
2018/01/30	4	376.00	2	378.25	373.00	2	5,001	0.04%
2018/01/29	1	375.00	2	376.00	382.50	-1	4,960	-0.02%
2018/01/26	7	378.00	6	381.92	373.00	1	4,892	0.02%
2018/01/25	2	395.50	2	388.00	395.50	0	4,805	0.00%
2018/01/24	2	402.00	1	400.50	397.00	1	4,794	0.02%
2018/01/23	8	404.44	3	411.33	395.00	5	4,728	0.11%
2018/01/22	5	402.70	11	400.77	415.00	-6	4,613	-0.13%
2018/01/19	6	370.25	8	377.19	389.00	-2	4,490	-0.04%
2018/01/18	9	361.28	13	363.54	362.00	-4	4,482	-0.09%
2018/01/17	5	352.20	3	352.50	355.00	2	4,397	0.05%
2018/01/16	4	348.50	3	347.33	360.50	1	4,332	0.02%
2018/01/15	8	355.94	6	363.08	354.00	2	4,165	0.05%
2018/01/12	9	375.67	7	384.21	375.00	2	4,073	0.05%
2018/01/11	5	388.00	6	396.08	386.50	-1	4,022	-0.02%
2018/01/10	12	381.29	10	386.60	379.50	2	3,929	0.05%
2018/01/09	6	395.42	5	396.70	394.00	1	3,907	0.03%
2018/01/08	3	400.00	3	397.67	400.00	0	3,857	0.00%
2018/01/05	2	401.25	2	394.75	404.00	0	3,856	0.00%
2018/01/04	13	402.12	5	407.30	398.50	8	3,820	0.21%
2018/01/03	2	372.25	3	379.00	389.00	-1	3,730	-0.03%
2018/01/02	1	353.00	1	352.00	354.00	0	3,684	0.00%

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

元大-北屯券商分點個股進出
元大-北屯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

元大-北屯 券商分點個股進出 元大-北屯 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

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析