國巨 (2327)-元大-信義券商分點個股進出

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
634
漲跌
▼2
漲幅
-0.31%
成交量
1,723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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/05/14	0.2	632.95	0	0.00	634.00	0.2	2,817	0.01%
2024/05/13	1	636.00	0	0.00	636.00	1	2,813	0.04%
2024/05/10	3	637.00	0	0.00	635.00	3	2,809	0.11%
2024/05/09	9.3	653.35	0.1	652.00	648.00	9.3	2,781	0.33%
2024/05/08	2	664.00	1	663.00	662.00	1	2,748	0.04%
2024/05/07	9	650.11	0	651.00	658.00	9	2,729	0.33%
2024/05/06	2	656.00	2.2	656.21	659.00	-0.2	2,689	-0.01%
2024/05/03	12	646.25	21.6	668.95	655.00	-9.6	2,641	-0.36%
2024/05/02	1	620.00	0	0.00	625.00	1	2,467	0.04%
2024/04/30	4	627.00	0.9	630.00	625.00	3.1	2,463	0.13%
2024/04/29	0	0.00	4	629.00	631.00	-4	2,447	-0.16%
2024/04/26	4	616.00	0	0.00	615.00	4	2,409	0.17%
2024/04/24	0	0.00	5	618.20	624.00	-5	2,408	-0.21%
2024/04/17	0.2	591.00	0.9	593.00	593.00	-0.7	2,342	-0.03%
2024/04/16	0.5	585.89	0	587.00	585.00	0.4	2,348	0.02%
2024/04/15	0.4	604.71	0	0.00	602.00	0.4	2,322	0.02%
2024/04/12	1	619.00	4.1	617.92	618.00	-3.1	2,286	-0.14%
2024/04/11	1.2	613.63	2	611.00	609.00	-0.8	2,256	-0.04%
2024/04/10	1	622.78	1.2	620.87	621.00	-0.1	2,230	0.00%
2024/04/09	1	619.95	0	615.00	615.00	1	2,228	0.04%
2024/04/08	1	617.00	0.1	618.30	617.00	0.9	2,225	0.04%
2024/04/03	8.1	622.46	8.2	618.96	614.00	-0.1	2,189	0.00%
2024/04/02	1.1	613.18	25	618.44	616.00	-23.9	2,171	-1.10%
2024/04/01	41	619.56	19.4	620.57	622.00	21.6	2,135	1.01%
2024/03/28	0	0.00	4	594.00	594.00	-4	2,012	-0.20%
2024/03/26	0	0.00	0.2	582.00	577.00	-0.2	2,007	-0.01%
2024/03/21	1	580.00	0	0.00	585.00	1	1,958	0.05%
2024/03/19	1.1	579.73	0	0.00	578.00	1.1	2,018	0.05%
2024/03/18	4	585.00	1	584.00	586.00	3	2,040	0.15%
2024/03/14	1.2	587.48	0	0.00	584.00	1.2	2,123	0.05%
2024/03/13	1	586.91	0.1	579.00	583.00	0.9	2,121	0.04%
2024/03/12	2.1	576.76	5	574.00	578.00	-2.9	2,092	-0.14%
2024/03/08	1.1	567.54	0	0.00	565.00	1.1	2,087	0.05%
2024/03/06	0	0.00	1.8	555.56	556.00	-1.8	2,040	-0.09%
2024/03/05	2	553.00	0	0.00	549.00	2	2,074	0.10%
2024/03/04	1	556.00	5	558.00	556.00	-4	2,094	-0.19%
2024/03/01	1	568.00	1.3	570.08	563.00	-0.3	2,148	-0.01%
2024/02/29	5	555.00	0.1	553.00	558.00	5	2,085	0.24%
2024/02/26	1	541.00	1	548.00	547.00	0	2,124	0.00%
2024/02/23	0.1	545.00	0	0.00	541.00	0.1	2,119	0.00%
2024/02/22	2.1	553.00	0	0.00	552.00	2.1	2,101	0.10%
2024/02/19	0	0.00	1	546.00	551.00	-1	2,097	-0.05%
2024/02/16	0.1	545.00	1	542.00	543.00	-0.9	2,094	-0.04%
2024/02/05	0	0.00	0.1	550.00	550.00	-0.1	2,061	-0.01%
2024/02/02	1	555.00	0	0.00	555.00	1	2,047	0.05%
2024/01/31	2	550.00	2	552.00	552.00	0	2,025	0.00%
2024/01/30	3	551.00	0	0.00	550.00	3	2,035	0.15%
2024/01/26	0	0.00	2	552.00	552.00	-2	2,033	-0.10%
2024/01/25	2	557.00	0.1	559.00	556.00	2	2,054	0.09%
2024/01/24	1	558.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	561.00	0.1	560.00	560.00	0	2,114	0.00%
2024/01/17	0	0.00	1	588.00	559.00	-1	2,125	-0.05%
2024/01/15	0	0.00	0.2	569.57	576.00	-0.2	2,039	-0.01%
2024/01/11	4	555.00	4	557.00	554.00	0	2,046	0.00%
2024/01/08	0	0.00	0.3	573.00	572.00	-0.3	2,080	-0.01%
2024/01/03	1	585.00	0	0.00	578.00	1	2,127	0.05%
2023/12/22	0	0.00	0.1	594.00	596.00	-0.1	2,130	0.00%
2023/12/21	0	0.00	2	604.00	607.00	-2	2,113	-0.09%
2023/12/15	0	0.00	1	630.03	633.00	-1	2,091	-0.05%
2023/12/14	4	627.00	4	628.00	634.00	0	2,058	0.00%
2023/12/13	0	0.00	0	616.00	605.00	0	1,990	0.00%
2023/12/12	0.1	619.90	0.7	620.00	619.00	-0.6	1,991	-0.03%
2023/12/11	0	0.00	3.9	609.16	614.00	-3.9	1,943	-0.20%
2023/12/08	1	601.00	0	0.00	601.00	1	1,894	0.05%
2023/12/06	0.1	597.00	1	593.02	595.00	-1	1,901	-0.05%
2023/12/05	0	0.00	0.2	597.00	600.00	-0.2	1,877	-0.01%
2023/12/04	3	598.67	0	0.00	599.00	3	1,861	0.16%
2023/12/01	3	597.33	0	0.00	597.00	3	1,862	0.16%
2023/11/29	1	598.99	1	595.99	599.00	0	1,847	0.00%
2023/11/28	1	587.00	1	593.96	594.00	0	1,921	0.00%
2023/11/24	17	573.00	17	578.06	575.00	0	1,859	0.00%
2023/11/17	1	546.00	0	0.00	547.00	1	1,777	0.06%
2023/11/13	0	0.00	1	556.00	557.00	-1	1,781	-0.06%
2023/11/10	0	0.00	1	546.00	545.00	-1	1,771	-0.06%
2023/11/08	0	0.00	1.6	550.57	549.00	-1.6	1,796	-0.09%
2023/11/06	0	0.00	0.3	544.00	551.00	-0.3	1,789	-0.02%
2023/11/01	15	541.80	15	544.87	538.00	0	1,760	0.00%
2023/10/27	1	518.00	1	530.00	534.00	0	1,733	0.00%
2023/10/25	1	521.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	0.00	0	527.00	525.00	0	1,751	0.00%
2023/10/20	0	0.00	0	531.00	530.00	0	1,796	0.00%
2023/10/19	0	0.00	0	547.00	549.00	0	1,820	0.00%
2023/10/18	0.1	543.00	0.1	552.55	550.00	0	1,839	0.00%
2023/10/17	0.1	548.00	2	552.50	547.00	-1.9	1,808	-0.11%
2023/10/12	10	544.00	10	541.00	543.00	0	1,840	0.00%
2023/10/11	0	0.00	1.2	526.17	527.00	-1.2	1,801	-0.07%
2023/10/06	1	526.00	0	0.00	525.00	1	1,822	0.05%
2023/10/05	0	0.00	4	526.00	530.00	-4	1,819	-0.22%
2023/09/26	0	0.00	0.1	523.00	521.00	-0.1	1,874	-0.01%
2023/09/25	0.1	518.08	1	522.00	521.00	-0.9	1,881	-0.05%
2023/09/22	0	0.00	2	519.00	521.00	-2	1,870	-0.11%
2023/09/15	0	0.00	0.5	511.00	522.00	-0.5	1,898	-0.03%
2023/09/13	0.2	507.50	0	0.00	506.00	0.2	1,881	0.01%
2023/09/12	0.1	508.14	0	0.00	514.00	0.1	1,892	0.01%
2023/09/11	0	0.00	0.3	505.00	500.00	-0.3	1,896	-0.02%
2023/09/05	1	499.50	0	0.00	508.00	1	1,979	0.05%
2023/09/01	37.1	502.79	36	503.18	499.50	1.1	1,977	0.05%
2023/08/31	0	0.00	0.1	486.00	485.00	-0.1	1,904	-0.01%
2023/08/28	0.1	477.00	2.5	478.98	478.00	-2.4	2,013	-0.12%
2023/08/23	0.1	469.50	0	0.00	470.50	0.1	2,265	0.00%
2023/08/21	0	0.00	1	459.50	456.50	-1	2,419	-0.04%
2023/08/18	0	0.00	1	460.50	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	0	454.50	457.00	0	2,495	0.00%
2023/08/16	0	0.00	1	447.68	448.50	-1	2,520	-0.04%
2023/08/15	0	0.00	0	459.00	453.00	0	2,548	0.00%
2023/08/10	0	0.00	40	467.20	467.00	-40	2,590	-1.54%
2023/08/02	0	0.00	6	461.50	463.00	-6	2,653	-0.23%
2023/07/31	0.1	465.00	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	0	0.00	0.1	465.00	471.50	-0.1	2,642	0.00%
2023/07/27	0.1	454.00	0	455.75	456.00	0.1	2,603	0.00%
2023/07/26	2.2	449.68	0	451.50	449.50	2.2	2,598	0.08%
2023/07/25	1	462.50	0	462.50	461.50	1	2,565	0.04%
2023/07/24	0	0.00	1	457.50	457.50	-1	2,572	-0.04%
2023/07/20	1	485.50	0	0.00	485.00	1	2,540	0.04%
2023/07/19	0.1	488.50	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	0.2	492.75	0	0.00	489.00	0.2	2,621	0.01%
2023/07/17	0	0.00	2.1	502.90	503.00	-2.1	2,606	-0.08%
2023/07/13	1.1	495.09	0	0.00	491.00	1.1	2,614	0.04%
2023/07/12	44	495.49	0	0.00	497.00	44	2,614	1.68%
2023/07/11	0.5	495.50	0	0.00	496.50	0.5	2,667	0.02%
2023/07/10	0	486.50	0	489.00	485.00	0	2,705	0.00%
2023/07/06	0	490.00	0	491.00	489.00	0	2,755	0.00%
2023/07/05	0.5	492.00	0	492.00	487.50	0.5	2,786	0.02%
2023/07/04	0	0.00	0	498.25	497.50	0	2,763	0.00%
2023/07/03	0	0.00	0	498.00	499.50	0	2,747	0.00%
2023/06/30	0	0.00	0	493.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	0	494.50	495.00	0	2,752	0.00%
2023/06/26	0	0.00	0	489.00	486.00	0	2,801	0.00%
2023/06/21	1	491.50	0.1	493.00	491.00	0.9	2,822	0.03%
2023/06/20	0	0.00	0	498.50	496.00	0	2,833	0.00%
2023/06/19	0.1	500.00	0.1	501.00	498.00	0	2,844	0.00%
2023/06/15	0	0.00	0.2	507.48	510.00	-0.2	2,843	-0.01%
2023/06/14	0.1	502.00	0.1	502.00	499.50	-0.1	2,833	0.00%
2023/06/13	1	492.00	1	495.00	495.00	0	2,851	0.00%
2023/06/12	1	494.00	0	0.00	488.00	1	2,910	0.03%
2023/06/08	2.1	496.48	0	0.00	494.00	2.1	2,967	0.07%
2023/06/07	5.1	504.94	5	504.00	504.00	0.1	3,005	0.00%
2023/06/06	2.2	506.13	0.1	515.00	502.00	2.1	3,017	0.07%
2023/06/05	0.2	518.50	2	514.00	519.00	-1.8	2,987	-0.06%
2023/06/01	0.1	500.91	0	0.00	500.00	0.1	2,944	0.00%
2023/05/31	0	0.00	1	499.50	508.00	-1	2,953	-0.03%
2023/05/30	1.1	493.91	0	0.00	496.00	1.1	2,868	0.04%
2023/05/24	0.2	492.50	0	0.00	492.50	0.2	2,711	0.01%
2023/05/23	0	0.00	0	495.00	493.50	0	2,689	0.00%
2023/05/22	0	492.00	0	0.00	493.00	0	2,684	0.00%
2023/05/19	0	499.50	0	0.00	495.50	0	2,674	0.00%
2023/05/15	0	0.00	0	490.00	488.00	0	2,865	0.00%
2023/05/12	0	0.00	0.1	495.00	496.00	-0.1	2,884	0.00%
2023/05/11	0	0.00	0.1	495.00	490.00	-0.1	2,961	0.00%
2023/05/09	0	491.50	0	0.00	500.00	0	2,957	0.00%
2023/05/05	0	0.00	1	504.00	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	0.00	0	497.00	498.00	0	2,986	0.00%
2023/05/02	1	502.00	0	0.00	502.00	1	3,036	0.03%
2023/04/28	0	501.00	0	0.00	496.00	0	3,122	0.00%
2023/04/25	2.1	491.67	0	0.00	490.50	2.1	3,155	0.07%
2023/04/21	2.1	501.89	1	511.00	495.50	1.1	3,149	0.03%
2023/04/19	0	0.00	0.1	537.00	535.00	-0.1	3,233	0.00%
2023/04/17	0	0.00	0.5	541.00	542.00	-0.5	3,321	-0.02%
2023/04/14	0	0.00	1.2	553.47	553.00	-1.2	3,301	-0.04%
2023/04/13	0	0.00	0	541.25	542.00	0	3,262	0.00%
2023/04/12	0	538.00	1.2	544.00	542.00	-1.2	3,214	-0.04%
2023/04/11	0	0.00	0	526.00	527.00	0	3,148	0.00%
2023/03/27	0	0.00	1	533.00	533.00	-1	3,138	-0.03%
2023/03/24	0	0.00	0.2	524.00	527.00	-0.2	3,153	0.00%
2023/03/23	0	0.00	5	517.00	517.00	-5	3,147	-0.16%
2023/03/21	0	0.00	0.1	506.00	505.00	-0.1	3,160	0.00%
2023/03/20	0	0.00	0.1	500.51	500.00	-0.1	3,157	0.00%
2023/03/17	2	491.00	2	496.00	496.00	0	3,177	0.00%
2023/03/16	1	483.00	1	485.98	486.50	0	3,182	0.00%
2023/03/15	5	495.01	0	0.00	492.00	5	3,179	0.16%
2023/03/14	2	508.00	0	0.00	505.00	2	3,132	0.06%
2023/03/10	0.2	524.00	0.5	521.00	518.00	-0.3	3,165	-0.01%
2023/03/09	1	542.00	0	0.00	541.00	1	3,173	0.03%
2023/03/06	1	557.00	3	552.67	557.00	-2	3,199	-0.06%
2023/03/02	1	532.96	8	539.88	531.00	-7	3,150	-0.22%
2023/03/01	0	530.00	0.1	531.00	538.00	0	3,141	0.00%
2023/02/24	0	540.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	7.1	540.59	0	0.00	543.00	7.1	3,113	0.23%
2023/02/22	0.1	544.67	0	0.00	541.00	0.1	3,120	0.00%
2023/02/21	0	0.00	1.2	559.48	560.00	-1.2	3,121	-0.04%
2023/02/20	0	0.00	0	567.00	561.00	0	3,188	0.00%
2023/02/16	15	571.00	15.4	575.89	575.00	-0.4	3,252	-0.01%
2023/02/14	0	0.00	0.1	540.00	540.00	-0.1	3,220	0.00%
2023/02/13	0	0.00	1	516.00	516.00	-1	3,261	-0.03%
2023/02/10	1	508.00	1	516.00	516.00	0	3,293	0.00%
2023/02/09	0.3	513.30	0	0.00	511.00	0.3	3,308	0.01%
2023/02/06	0.1	533.00	0	0.00	533.00	0.1	3,371	0.00%
2023/02/01	1.1	541.36	0	0.00	540.00	1.1	3,470	0.03%
2023/01/31	0	0.00	13	540.23	540.00	-13	3,468	-0.37%
2023/01/30	0.1	522.00	0	0.00	532.00	0.1	3,436	0.00%
2023/01/17	1	513.00	1	518.00	519.00	0	3,372	0.00%
2023/01/13	1	519.00	0	0.00	514.00	1	3,380	0.03%
2023/01/12	0	0.00	0.1	524.00	520.00	-0.1	3,399	0.00%
2023/01/10	0	0.00	0.2	531.83	535.00	-0.2	3,429	-0.01%
2023/01/09	0	0.00	1.4	521.64	525.00	-1.4	3,404	-0.04%
2023/01/06	0	0.00	1	487.00	496.00	-1	3,316	-0.03%
2023/01/04	0	0.00	0	465.00	465.00	0	3,310	0.00%
2023/01/03	0	459.50	0.1	460.88	465.50	-0.1	3,399	0.00%
2022/12/30	1	451.00	0	453.70	451.00	1	3,420	0.03%
2022/12/20	0.1	459.50	0	0.00	455.50	0.1	3,547	0.00%
2022/12/14	0	0.00	1.6	484.44	486.00	-1.6	3,532	-0.05%
2022/12/13	0	475.00	0	0.00	474.00	0	3,606	0.00%
2022/12/08	0	476.07	0	0.00	478.50	0	3,599	0.00%
2022/12/07	0.2	480.50	0	0.00	484.50	0.2	3,592	0.01%
2022/12/06	1	488.00	0	0.00	491.00	1	3,580	0.03%
2022/12/05	0	0.00	1.1	495.82	502.00	-1.1	3,582	-0.03%
2022/12/02	1	491.00	4.1	479.06	489.50	-3.1	3,542	-0.09%
2022/12/01	4	469.00	0.8	470.00	473.00	3.2	3,544	0.09%
2022/11/30	1	455.50	5.7	454.73	463.00	-4.7	3,479	-0.13%
2022/11/28	0	0.00	2.8	440.64	437.50	-2.8	3,412	-0.08%
2022/11/25	0	0.00	1	451.00	445.00	-1	3,397	-0.03%
2022/11/24	0	0.00	1	451.50	452.00	-1	3,392	-0.03%
2022/11/23	0	454.00	0	0.00	449.00	0	3,382	0.00%
2022/11/22	0.2	454.00	0	0.00	458.00	0.2	3,373	0.01%
2022/11/21	0	462.00	0	0.00	454.00	0	3,392	0.00%
2022/11/18	2	457.00	0	0.00	453.50	2	3,373	0.06%
2022/11/17	0	0.00	1	466.00	466.00	-1	3,349	-0.03%
2022/11/16	0	0.00	0	460.00	461.00	0	3,355	0.00%
2022/11/15	0	447.50	1.7	453.13	455.00	-1.7	3,294	-0.05%
2022/11/14	0.2	439.00	0	0.00	439.50	0.2	3,241	0.01%
2022/11/11	0	0.00	2.1	445.29	445.50	-2.1	3,187	-0.07%
2022/11/10	0.1	419.14	0	0.00	421.50	0.1	3,081	0.00%
2022/11/09	0	0.00	1.6	415.75	424.00	-1.6	3,065	-0.05%
2022/11/08	0	386.00	1.1	387.38	393.50	-1	3,012	-0.03%
2022/11/07	1.3	383.55	0	0.00	382.00	1.3	2,984	0.04%
2022/11/04	0.1	386.00	0	0.00	389.50	0.1	2,986	0.00%
2022/11/03	0	0.00	1.1	386.72	389.50	-1.1	2,937	-0.04%
2022/11/01	0	0.00	2.4	373.43	379.00	-2.4	2,863	-0.08%
2022/10/31	0	0.00	0.4	359.50	367.00	-0.4	2,807	-0.01%
2022/10/19	8	270.75	1	271.50	268.00	7	2,763	0.25%
2022/10/18	0	0.00	1	280.00	278.50	-1	2,727	-0.04%
2022/10/14	1	273.00	0	0.00	277.50	1	2,742	0.04%
2022/10/12	0.2	267.00	1	270.00	270.50	-0.9	2,754	-0.03%
2022/10/11	1	273.00	4	276.00	272.50	-3	2,742	-0.11%
2022/10/07	3	289.17	2	290.00	287.00	1	2,735	0.04%
2022/10/05	0	0.00	2	300.00	297.50	-2	2,752	-0.07%
2022/10/03	0	0.00	0.2	281.50	281.00	-0.2	2,786	-0.01%
2022/09/30	0	265.00	0	0.00	269.00	0	2,830	0.00%
2022/09/29	1	273.50	0	0.00	271.00	1	2,818	0.04%
2022/09/28	1	287.50	1	290.00	285.00	0	2,767	0.00%
2022/09/26	1.1	301.60	0	0.00	297.00	1.1	2,853	0.04%
2022/09/23	0	315.00	1	315.00	315.50	-1	2,928	-0.03%
2022/09/21	0	0.00	1	328.00	327.50	-1	2,977	-0.03%
2022/09/20	0	335.00	0	0.00	333.50	0	2,976	0.00%
2022/09/19	0	0.00	1	337.94	335.50	-1	2,983	-0.03%
2022/09/16	1	335.00	2	334.25	332.00	-1	2,991	-0.03%
2022/09/15	0	333.00	7	335.43	338.00	-7	2,977	-0.24%
2022/09/14	1	321.50	2	323.75	325.00	-1	2,956	-0.03%
2022/09/12	1	340.79	0	0.00	333.00	1	2,987	0.03%
2022/09/08	1	332.97	0	332.13	335.00	1	2,968	0.03%
2022/09/06	1	305.00	1	311.50	316.00	0	2,909	0.00%
2022/09/05	1	308.00	1	308.00	308.50	0	2,920	0.00%
2022/09/02	1	316.00	0	0.00	312.50	1	2,913	0.03%
2022/08/31	0	0.00	3	325.67	328.50	-3	2,863	-0.10%
2022/08/30	0	0.00	1	317.00	317.50	-1	2,851	-0.04%
2022/08/29	1	312.50	0	0.00	317.50	1	2,832	0.04%
2022/08/26	0	0.00	1	333.50	332.00	-1	2,781	-0.04%
2022/08/19	0	0.00	0.3	331.00	332.00	-0.3	2,847	-0.01%
2022/08/17	2.3	327.85	0	0.00	329.00	2.3	2,822	0.08%
2022/08/02	0.2	331.50	0	0.00	325.50	0.2	2,804	0.01%
2022/07/29	0	0.00	1	344.50	342.00	-1	2,789	-0.04%
2022/07/27	0.1	335.50	10	341.99	342.50	-10	2,786	-0.36%
2022/07/26	1	335.50	1	336.00	336.50	0	2,779	0.00%
2022/07/25	0.2	335.50	0	0.00	337.00	0.2	2,806	0.01%
2022/07/22	1	332.00	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	3	334.33	336.50	-3	2,826	-0.11%
2022/07/20	1	329.50	0	0.00	322.50	1	2,791	0.04%
2022/07/18	0	0.00	1.1	323.48	326.50	-1.1	2,759	-0.04%
2022/07/14	2	320.01	0	0.00	320.00	2	2,711	0.07%
2022/07/13	0	0.00	0.1	317.75	318.00	-0.1	2,698	0.00%
2022/07/12	0	0.00	1	313.00	309.00	-1	2,648	-0.04%
2022/07/11	2	300.00	0	305.00	304.00	2	2,589	0.08%
2022/07/08	1.1	311.00	3	309.85	308.50	-1.9	2,561	-0.07%
2022/07/04	0.3	283.59	0	0.00	278.00	0.3	2,403	0.01%
2022/07/01	1	289.50	0	0.00	282.00	1	2,373	0.04%
2022/06/30	1	306.00	1	308.00	308.00	0	2,292	0.00%
2022/06/29	1	324.50	0.1	323.00	325.00	1	2,259	0.04%
2022/06/27	0.1	336.06	0	0.00	341.50	0.1	2,254	0.00%
2022/06/24	0	0.00	2	328.00	328.00	-2	2,231	-0.09%
2022/06/23	1.2	326.42	1.1	331.13	331.50	0.1	2,215	0.00%
2022/06/20	1	340.00	1.1	341.62	342.00	-0.1	2,165	0.00%
2022/06/15	0	382.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	0	0.00	0.1	378.75	377.00	-0.1	2,317	0.00%
2022/06/13	6.1	384.85	1	384.00	384.00	5.1	2,303	0.22%
2022/06/08	2	406.25	0	0.00	403.00	2	2,314	0.09%
2022/06/06	0	0.00	1	410.50	410.50	-1	2,346	-0.04%
2022/06/02	1	408.00	0	0.00	407.00	1	2,374	0.04%
2022/05/31	0	0.00	1	401.50	405.00	-1	2,444	-0.04%
2022/05/27	0.1	391.50	0	0.00	393.00	0.1	2,401	0.00%
2022/05/25	0	0.00	1	386.00	387.50	-1	2,482	-0.04%
2022/05/24	1	391.50	0	0.00	382.00	1	2,548	0.04%
2022/05/23	1	390.00	0	0.00	390.00	1	2,586	0.04%
2022/05/19	0	0.00	3	394.33	398.00	-3	2,634	-0.11%
2022/05/18	0	0.00	0.1	405.00	401.00	-0.1	2,643	0.00%
2022/05/17	0.1	385.00	0	0.00	397.00	0.1	2,639	0.00%
2022/05/16	0	0.00	1.2	388.00	381.50	-1.2	2,623	-0.04%
2022/05/13	1	383.00	0	0.00	383.00	1	2,612	0.04%
2022/05/12	0	0.00	2	385.25	378.00	-2	2,629	-0.08%
2022/05/10	0	391.00	0	0.00	392.50	0	2,684	0.00%
2022/05/09	0.3	401.50	0	0.00	398.50	0.3	2,651	0.01%
2022/05/06	0	0.00	1	409.00	408.00	-1	2,664	-0.04%
2022/05/04	0.1	406.00	0	0.00	408.50	0.1	2,693	0.00%
2022/04/29	0	0.00	1	403.50	404.50	-1	2,759	-0.04%
2022/04/28	0.1	407.50	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	0.1	396.50	0	0.00	407.00	0.1	2,815	0.00%
2022/04/25	1	395.00	1.1	395.47	393.50	-0.1	2,931	0.00%
2022/04/22	0.2	407.00	0	0.00	405.50	0.2	2,949	0.01%
2022/04/20	1	414.00	0	0.00	409.50	1	3,062	0.03%
2022/04/14	0	0.00	21	404.55	406.00	-21	3,274	-0.64%
2022/04/12	0	0.00	1	391.00	393.00	-1	3,491	-0.03%
2022/04/11	1	399.50	0	0.00	398.00	1	3,799	0.03%
2022/04/07	1	414.00	0.5	417.00	409.00	0.5	3,871	0.01%
2022/03/30	1	439.99	0	437.50	440.00	1	3,984	0.03%
2022/03/28	0	425.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	1	436.00	430.50	-1	4,082	-0.02%
2022/03/24	0.1	430.00	1	428.00	433.00	-0.9	4,076	-0.02%
2022/03/23	1	433.00	2	436.25	433.00	-1	4,085	-0.02%
2022/03/22	3	431.33	3.4	424.60	432.00	-0.4	4,078	-0.01%
2022/03/21	1.6	418.81	0	0.00	418.50	1.6	4,040	0.04%
2022/03/18	0	420.00	0	0.00	423.50	0	4,022	0.00%
2022/03/17	0	0.00	4	438.00	445.50	-4	3,898	-0.10%
2022/03/16	3	422.29	0	0.00	417.50	3	3,845	0.08%
2022/03/15	1	424.50	1	427.00	420.00	0	3,842	0.00%
2022/03/14	1	432.00	1	434.50	436.00	0	3,836	0.00%
2022/03/10	1	435.00	1	435.00	436.00	0	3,901	0.00%
2022/03/09	2	421.75	2	423.25	423.50	0	3,908	0.00%
2022/03/08	1	428.50	1.1	417.82	414.50	-0.1	3,907	0.00%
2022/03/07	0.1	430.00	0	0.00	427.00	0.1	3,897	0.00%
2022/03/04	0	0.00	5	450.80	450.50	-5	3,893	-0.13%
2022/03/03	0	0.00	1	467.50	459.50	-1	3,924	-0.03%
2022/03/01	0.1	464.00	0	0.00	465.00	0.1	3,973	0.00%
2022/02/25	1.1	447.95	1	451.50	451.50	0.1	3,971	0.00%
2022/02/24	3	450.01	3.1	448.20	448.00	0	3,958	0.00%
2022/02/23	2	464.00	28	466.50	463.50	-26	3,927	-0.66%
2022/02/21	0	0.00	1.1	473.71	479.50	-1.1	3,963	-0.03%
2022/02/17	21	471.43	1	467.50	467.50	20	4,028	0.50%
2022/02/16	7	470.50	1	470.50	472.50	6	4,053	0.15%
2022/02/15	0	471.50	0	0.00	464.50	0	4,054	0.00%
2022/02/14	0	0.00	2	464.00	464.00	-2	4,050	-0.05%
2022/02/11	1	481.50	0	0.00	482.00	1	4,043	0.02%
2022/02/08	0	0.00	5	456.00	456.50	-5	4,004	-0.12%
2022/02/07	0	454.50	1	459.50	454.00	-1	4,000	-0.02%
2022/01/26	0	0.00	1	459.00	459.00	-1	4,047	-0.02%
2022/01/25	0.1	453.50	1	455.50	451.00	-1	4,146	-0.02%
2022/01/24	1	462.50	1	463.50	463.00	0	4,130	0.00%
2022/01/21	0.2	476.47	0	0.00	469.50	0.2	4,123	0.00%
2022/01/19	2.1	494.45	0	0.00	487.50	2.1	4,149	0.05%
2022/01/17	0	490.00	0	0.00	501.00	0	4,049	0.00%
2022/01/14	3	483.67	0	0.00	492.00	3	4,047	0.07%
2022/01/13	0	500.00	1	498.50	498.00	-1	4,035	-0.02%
2022/01/12	0	507.00	1	506.00	510.00	-1	4,026	-0.02%
2022/01/11	2	509.99	0	503.00	501.00	2	4,009	0.05%
2022/01/10	0	513.71	0.4	517.89	519.00	-0.4	3,956	-0.01%
2022/01/07	4	531.00	65	515.14	515.00	-61	3,941	-1.55%
2022/01/06	4	523.76	3	526.67	523.00	1	3,850	0.03%
2022/01/05	6.1	534.79	21	530.52	535.00	-14.9	3,789	-0.39%
2022/01/04	40.1	526.09	51	526.53	533.00	-10.9	3,671	-0.30%
2022/01/03	0	488.00	3	488.67	491.00	-3	3,353	-0.09%
2021/12/30	0	477.50	0	0.00	479.50	0	3,300	0.00%
2021/12/29	0.1	473.75	0	473.00	474.00	0.1	3,332	0.00%
2021/12/27	0	0.00	0.6	479.99	481.50	-0.6	3,348	-0.02%
2021/12/22	41	468.12	48	468.05	469.50	-7	3,393	-0.21%
2021/12/21	0	454.00	5	455.10	455.00	-5	3,368	-0.15%
2021/12/20	3	448.33	2	448.00	448.00	1	3,366	0.03%
2021/12/15	0.1	451.64	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	1	448.00	1.1	448.27	448.50	-0.1	3,425	0.00%
2021/12/13	2	447.50	2	453.00	456.50	0	3,448	0.00%
2021/12/10	6	448.83	2	449.50	447.50	4	3,480	0.11%
2021/12/09	2	452.00	2.1	455.33	453.50	-0.1	3,497	0.00%
2021/12/08	0	0.00	0	457.50	454.50	0	3,501	0.00%
2021/12/07	4	457.00	1.1	457.91	456.00	2.9	3,505	0.08%
2021/12/06	0	469.00	1	472.00	465.00	-1	3,491	-0.03%
2021/12/03	0.1	469.60	3	471.33	472.50	-3	3,533	-0.08%
2021/12/02	0	466.00	0	0.00	465.00	0	3,524	0.00%
2021/12/01	0	461.17	0	0.00	465.00	0	3,536	0.00%
2021/11/30	1	464.98	0	0.00	456.50	1	3,534	0.03%
2021/11/29	3	445.00	2.4	456.17	459.50	0.6	3,527	0.02%
2021/11/26	2	458.50	0.1	462.50	452.00	1.9	3,537	0.05%
2021/11/25	1.3	466.27	1	466.54	465.00	0.3	3,565	0.01%
2021/11/24	0	468.00	0	0.00	468.00	0	3,593	0.00%
2021/11/23	0	0.00	1	459.02	463.00	-1	3,634	-0.03%
2021/11/22	1	463.01	1	464.00	466.00	0	3,701	0.00%
2021/11/19	3	458.33	2	461.23	463.00	1	3,720	0.03%
2021/11/18	0	454.50	1	455.97	456.00	-1	3,746	-0.03%
2021/11/17	2.1	438.54	0	445.00	448.00	2.1	3,775	0.05%
2021/11/16	0.1	438.00	0	0.00	436.50	0.1	3,871	0.00%
2021/11/15	0	441.00	0	0.00	442.00	0	4,120	0.00%
2021/11/12	2	432.75	1	436.00	429.50	1	4,155	0.02%
2021/11/10	0	0.00	2	429.03	430.00	-2	4,274	-0.05%
2021/11/09	1	429.00	2.1	425.95	429.00	-1.1	4,380	-0.02%
2021/11/08	0	0.00	0.2	419.00	419.00	-0.2	4,358	0.00%
2021/11/05	0	425.50	0.1	426.00	425.50	0	4,396	0.00%
2021/11/04	0.1	426.00	2	423.00	423.00	-1.9	4,430	-0.04%
2021/11/03	1	422.50	2	421.25	422.50	-1	4,458	-0.02%
2021/11/02	8	417.06	0.1	420.75	410.00	7.9	4,405	0.18%
2021/11/01	2	431.00	0	0.00	427.00	2	4,322	0.05%
2021/10/29	0	0.00	3.1	436.07	434.00	-3.1	4,311	-0.07%
2021/10/28	2	438.02	3	439.17	438.50	-1	4,310	-0.02%
2021/10/27	5	426.30	4.1	429.69	430.50	0.9	4,235	0.02%
2021/10/26	0.1	429.50	1	427.00	427.50	-0.9	4,261	-0.02%
2021/10/25	0	0.00	0	423.50	427.00	0	4,254	0.00%
2021/10/22	1	419.99	0	0.00	421.50	1	4,333	0.02%
2021/10/21	2	419.52	2	426.00	419.50	0	4,442	0.00%
2021/10/19	2	412.00	2	416.00	419.00	0	4,510	0.00%
2021/10/18	0	0.00	0.1	412.50	410.50	-0.1	4,589	0.00%
2021/10/15	0	412.00	0.1	412.00	417.00	0	4,678	0.00%
2021/10/13	0.1	406.80	0	0.00	402.00	0.1	4,753	0.00%
2021/10/08	0.1	419.27	2.1	415.54	410.00	-2	4,767	-0.04%
2021/10/07	2	407.50	3	414.83	415.50	-1	4,774	-0.02%
2021/10/06	0.1	407.00	3.1	403.52	403.00	-3	4,785	-0.06%
2021/10/05	0	411.40	0	0.00	417.00	0	4,777	0.00%
2021/10/04	0	416.55	5.2	411.84	409.50	-5.1	4,776	-0.11%
2021/10/01	2	428.00	3.1	423.19	418.00	-1	4,818	-0.02%
2021/09/30	0	440.25	2	442.50	442.50	-2	4,943	-0.04%
2021/09/29	4	441.15	1	439.50	439.00	3	5,106	0.06%
2021/09/28	4	453.26	0	455.00	453.00	4	5,152	0.08%
2021/09/27	3	464.17	0	0.00	466.00	3	5,162	0.06%
2021/09/23	0	0.00	2	469.00	469.00	-2	5,496	-0.04%
2021/09/22	1	460.50	2	458.00	463.00	-1	5,528	-0.02%
2021/09/17	2	461.00	6	464.50	470.50	-4	5,571	-0.07%
2021/09/16	3	465.14	1	467.50	461.50	2	5,573	0.04%
2021/09/15	0	467.50	0	0.00	466.00	0	5,586	0.00%
2021/09/13	0	483.50	0	0.00	484.00	0	5,671	0.00%
2021/09/10	0.1	480.50	0	0.00	481.50	0.1	5,759	0.00%
2021/09/09	0	0.00	1	473.00	475.00	-1	5,996	-0.02%
2021/09/08	3	473.73	1	478.00	460.50	2	6,141	0.03%
2021/09/07	4	477.00	4	478.75	477.00	0	6,297	0.00%
2021/09/06	0	482.25	0	0.00	480.50	0	6,296	0.00%
2021/09/03	2	484.00	3.1	482.01	480.50	-1.1	6,299	-0.02%
2021/09/02	3	483.83	1	481.50	479.50	2	6,318	0.03%
2021/09/01	0.1	488.21	0	490.00	489.00	0.1	6,367	0.00%
2021/08/31	1	470.00	0	0.00	479.50	1	6,399	0.02%
2021/08/30	2.1	479.93	2.1	484.38	484.50	0	6,386	0.00%
2021/08/27	5	478.70	1	480.00	477.00	4	6,368	0.06%
2021/08/26	0	463.50	2.1	463.23	464.50	-2	6,378	-0.03%
2021/08/25	0	0.00	3.1	463.84	472.00	-3.1	6,352	-0.05%
2021/08/24	5.1	459.90	2	466.00	455.50	3.1	6,417	0.05%
2021/08/23	2	450.97	0	0.00	454.00	2	6,446	0.03%
2021/08/20	11	446.36	15.4	444.27	446.00	-4.4	6,412	-0.07%
2021/08/19	12.4	463.28	9.1	466.91	450.00	3.4	6,317	0.05%
2021/08/18	0.1	494.00	2	497.37	498.00	-2	6,165	-0.03%
2021/08/17	5.2	485.31	4.5	474.88	474.00	0.8	6,154	0.01%
2021/08/16	8.1	488.11	4	492.25	492.00	4.1	6,266	0.07%
2021/08/13	1	504.09	2	513.00	500.00	-1	6,284	-0.02%
2021/08/12	1.1	535.82	0	0.00	529.00	1.1	6,292	0.02%
2021/08/11	6	527.34	4	533.00	533.00	2	6,487	0.03%
2021/08/10	2.1	544.66	0	540.00	531.00	2.1	6,647	0.03%
2021/08/09	4	552.24	0	0.00	545.00	4	6,886	0.06%
2021/08/06	3	559.67	3	557.00	558.00	0	7,108	0.00%
2021/08/05	2	558.00	0	0.00	558.00	2	7,424	0.03%
2021/08/04	0	554.50	0	0.00	554.00	0	7,646	0.00%
2021/08/03	15	552.00	0.1	557.00	553.00	15	7,734	0.19%
2021/08/02	0	0.00	1	552.00	557.00	-1	7,840	-0.01%
2021/07/30	3	568.00	14.2	561.13	560.00	-11.2	7,891	-0.14%
2021/07/29	2	570.00	2	572.00	571.00	0	7,918	0.00%
2021/07/28	13	570.62	2.5	566.30	565.00	10.5	8,050	0.13%
2021/07/27	2.3	595.03	1	590.00	581.00	1.3	8,046	0.02%
2021/07/26	1.2	593.33	3	596.00	600.00	-1.8	7,969	-0.02%
2021/07/23	1	590.00	0	0.00	589.00	1	7,938	0.01%
2021/07/22	23	600.78	26	596.96	591.00	-3	7,932	-0.04%
2021/07/21	0	0.00	4.1	587.76	588.00	-4.1	7,887	-0.05%
2021/07/20	4.1	571.81	3	566.67	568.00	1.1	7,901	0.01%
2021/07/19	4.2	571.04	3.1	584.23	583.00	1.1	7,915	0.01%
2021/07/16	31.3	577.06	30	578.67	578.00	1.3	7,949	0.02%
2021/07/15	3	585.33	3	588.00	586.00	0	8,102	0.00%
2021/07/14	2.2	583.75	3	585.00	583.00	-0.8	8,112	-0.01%
2021/07/13	0.1	589.83	0.1	590.00	581.00	0	8,160	0.00%
2021/07/12	3.2	592.84	0	0.00	586.00	3.2	8,159	0.04%
2021/07/09	1.4	585.75	0	0.00	584.00	1.4	8,206	0.02%
2021/07/08	4.3	601.81	3.4	594.06	590.00	0.9	8,194	0.01%
2021/07/07	4.1	603.41	4.1	605.41	603.00	0	8,163	0.00%
2021/07/06	2.1	589.41	6.4	592.02	597.00	-4.3	8,056	-0.05%
2021/07/05	1	568.00	21.1	569.67	571.00	-20.1	8,071	-0.25%
2021/07/02	1	550.00	2	556.50	556.00	-1	8,041	-0.01%
2021/07/01	7.2	564.43	2	566.50	557.00	5.2	8,044	0.06%
2021/06/29	5.1	559.75	11.1	558.47	555.00	-6.1	7,936	-0.08%
2021/06/28	1.1	539.05	3	542.67	545.00	-1.9	7,801	-0.02%
2021/06/25	1	535.00	6.2	537.48	535.00	-5.2	7,826	-0.07%
2021/06/24	0.1	530.00	0.2	533.40	530.00	-0.1	7,803	0.00%
2021/06/23	27.1	530.01	25	534.00	534.00	2.1	7,848	0.03%
2021/06/22	0	0.00	2	526.00	525.00	-2	7,888	-0.03%
2021/06/21	3	527.00	4.2	527.24	527.00	-1.2	7,870	-0.02%
2021/06/18	32.2	544.37	88	548.31	540.00	-55.8	7,826	-0.71%
2021/06/17	79.1	543.38	15.6	546.58	545.00	63.5	7,778	0.82%
2021/06/16	4.1	524.57	2	528.00	531.00	2.1	7,623	0.03%
2021/06/15	8	519.12	17	518.06	523.00	-9	7,543	-0.12%
2021/06/11	1	499.94	0	0.00	494.00	1	7,392	0.01%
2021/06/10	10	499.00	0	0.00	500.00	10	7,461	0.13%
2021/06/09	2	494.75	0	496.75	496.00	2	7,502	0.03%
2021/06/08	3	486.58	24	495.62	497.50	-21	7,606	-0.28%
2021/06/07	1	473.57	4.1	476.04	477.50	-3	7,769	-0.04%
2021/06/04	1.1	486.30	2	488.00	491.00	-0.9	7,782	-0.01%
2021/06/03	0	491.00	1	492.00	494.50	-1	7,907	-0.01%
2021/06/02	8.2	492.59	1	495.50	486.00	7.2	8,012	0.09%
2021/06/01	35.2	500.32	51	504.31	500.00	-15.8	8,032	-0.20%
2021/05/31	0	502.00	0	0.00	505.00	0	8,075	0.00%
2021/05/28	0	0.00	10.2	491.51	490.00	-10.2	8,049	-0.13%
2021/05/27	0	479.50	1	477.50	478.50	-1	8,044	-0.01%
2021/05/26	1.1	479.30	2.2	481.86	481.00	-1.1	8,135	-0.01%
2021/05/25	1	471.00	49	479.15	479.00	-48	8,138	-0.59%
2021/05/24	4	451.02	2	459.75	463.50	2	8,191	0.02%
2021/05/21	111	472.70	6	472.42	458.50	105	8,350	1.26%	大買/鉅額交易
2021/05/20	0.1	444.62	13.3	444.55	443.50	-13.1	8,331	-0.16%
2021/05/19	8	441.69	55	441.44	442.50	-47	8,333	-0.56%
2021/05/18	2	442.00	8	442.25	449.00	-6	8,340	-0.07%
2021/05/17	15.1	422.40	5	429.00	415.50	10.1	8,427	0.12%
2021/05/14	15	439.77	10.1	444.86	440.00	4.9	8,287	0.06%
2021/05/13	3	406.01	1	420.00	409.50	2	8,073	0.02%
2021/05/12	17.1	439.69	5.1	424.21	423.00	12.1	7,929	0.15%
2021/05/11	40.2	472.74	20.1	463.09	469.00	20.1	7,730	0.26%
2021/05/10	1.1	517.25	0	0.00	511.00	1.1	7,695	0.01%
2021/05/07	2.2	523.03	3.4	531.08	535.00	-1.2	7,753	-0.02%
2021/05/06	1	498.96	0	0.00	501.00	1	7,796	0.01%
2021/05/05	7.1	505.00	1	490.50	490.50	6.1	7,881	0.08%
2021/05/04	2.1	507.38	3	512.33	503.00	-0.9	8,049	-0.01%
2021/05/03	47.2	527.94	10	529.41	522.00	37.2	8,230	0.45%
2021/04/29	21.1	544.10	1	543.00	543.00	20.1	8,285	0.24%
2021/04/28	89	547.30	0	0.00	547.00	89	8,373	1.06%
2021/04/27	0.2	556.67	20	556.00	555.00	-19.9	8,464	-0.23%
2021/04/26	0	0.00	26	560.27	560.00	-26	8,557	-0.30%
2021/04/23	1.1	557.14	25	556.60	554.00	-24	8,685	-0.28%
2021/04/22	0.1	554.42	21	547.10	546.00	-20.9	8,861	-0.24%
2021/04/21	3.2	561.74	4	560.25	557.00	-0.9	9,069	-0.01%
2021/04/20	13.1	576.50	11.3	580.32	571.00	1.9	9,320	0.02%
2021/04/19	1	556.00	30.1	555.67	553.00	-29.1	9,393	-0.31%
2021/04/16	51	543.67	98	550.08	551.00	-47	9,653	-0.49%
2021/04/15	5	548.80	1	545.00	553.00	4	10,131	0.04%
2021/04/14	0.1	550.00	3.1	546.09	546.00	-3	10,236	-0.03%
2021/04/13	4	563.00	8	555.63	556.00	-4	10,413	-0.04%
2021/04/12	4	568.00	69	569.48	563.00	-65	10,560	-0.62%
2021/04/09	37	582.22	5.1	581.45	578.00	31.9	10,571	0.30%
2021/04/08	35.2	586.74	6	583.17	587.00	29.2	10,609	0.28%
2021/04/07	7	570.71	2.3	565.83	570.00	4.7	10,587	0.04%
2021/04/06	3	561.00	2.1	560.46	562.00	1	10,645	0.01%
2021/04/01	2.1	551.43	2	548.50	553.00	0.1	10,672	0.00%
2021/03/31	1.2	555.33	0	560.00	553.00	1.2	10,747	0.01%
2021/03/30	3	562.00	3	564.33	563.00	0	11,057	0.00%
2021/03/29	3.1	557.35	1	564.00	554.00	2.1	11,140	0.02%
2021/03/26	3	558.66	2.1	555.17	559.00	1	11,223	0.01%
2021/03/25	3	549.00	0	0.00	542.00	3	11,290	0.03%
2021/03/24	2	549.01	6	551.33	552.00	-4	11,327	-0.04%
2021/03/23	0	557.00	1.1	555.18	554.00	-1.1	11,551	-0.01%
2021/03/22	3	553.34	3	560.00	563.00	0	11,668	0.00%
2021/03/19	4.2	545.68	3	551.00	552.00	1.2	11,983	0.01%
2021/03/18	3	565.65	0.1	560.00	559.00	3	12,076	0.02%
2021/03/17	0	566.00	2	573.00	568.00	-2	12,371	-0.02%
2021/03/16	22.2	581.28	8	582.88	579.00	14.2	12,758	0.11%
2021/03/15	5	575.00	3	574.33	580.00	2	13,158	0.02%
2021/03/12	1	581.00	0.1	574.50	572.00	0.9	13,230	0.01%
2021/03/11	5	560.00	4	562.75	565.00	1	13,241	0.01%
2021/03/10	3	539.00	1	534.00	534.00	2	13,112	0.02%
2021/03/09	4.1	542.14	1	551.00	535.00	3.1	13,284	0.02%
2021/03/08	11	555.64	8	558.13	547.00	3	13,266	0.02%
2021/03/05	7.1	570.37	3.1	566.36	564.00	4.1	13,334	0.03%
2021/03/04	7.1	581.72	0	0.00	575.00	7.1	13,528	0.05%
2021/03/03	2.1	586.95	4	586.75	592.00	-1.9	13,543	-0.01%
2021/03/02	4.1	590.46	2.2	606.42	583.00	1.9	13,585	0.01%
2021/02/26	13	597.31	2	598.00	593.00	11	13,877	0.08%
2021/02/25	4	619.75	3	622.67	614.00	1	14,159	0.01%
2021/02/24	6.2	622.21	5.1	621.98	612.00	1.1	14,233	0.01%
2021/02/23	34	634.00	38.2	623.18	637.00	-4.2	14,323	-0.03%
2021/02/22	0	0.00	3.1	624.27	620.00	-3.1	14,226	-0.02%
2021/02/19	4.1	607.73	3	610.00	609.00	1.1	14,128	0.01%
2021/02/18	32	614.38	25	620.00	612.00	7	14,133	0.05%
2021/02/17	7	609.43	10.3	616.96	623.00	-3.3	14,120	-0.02%
2021/02/05	13.1	589.39	7	590.00	588.00	6.1	13,936	0.04%
2021/02/04	45	585.00	7	583.00	583.00	38	13,989	0.27%
2021/02/03	10	595.59	41	590.68	593.00	-31	14,107	-0.22%
2021/02/02	67	593.45	38	589.34	596.00	29	14,114	0.21%
2021/02/01	9.1	561.80	61	568.21	573.00	-51.9	14,079	-0.37%
2021/01/29	30	576.27	74	579.26	574.00	-44	13,973	-0.31%
2021/01/28	100.2	576.62	89	579.28	577.00	11.2	13,970	0.08%
2021/01/27	32.1	595.00	19	597.58	597.00	13.1	14,095	0.09%
2021/01/26	63.1	604.11	20.1	600.58	597.00	43.1	14,352	0.30%
2021/01/25	45	627.58	24.6	629.35	626.00	20.4	14,157	0.14%
2021/01/22	68	608.72	32	609.94	608.00	36	13,907	0.26%
2021/01/21	5.6	600.86	40.1	605.56	608.00	-34.5	13,821	-0.25%
2021/01/20	40.1	594.20	3.1	594.26	594.00	37	13,714	0.27%
2021/01/19	8	609.50	39.1	607.52	608.00	-31.1	13,633	-0.23%
2021/01/18	11.2	593.77	10.1	599.65	602.00	1.1	13,587	0.01%
2021/01/15	35	619.14	12.1	609.55	602.00	22.9	13,422	0.17%
2021/01/14	44	604.77	16	602.44	608.00	28	13,162	0.21%
2021/01/13	26	602.85	88.3	597.69	604.00	-62.3	12,921	-0.48%
2021/01/12	75.3	574.54	74	578.96	575.00	1.2	12,604	0.01%
2021/01/11	24	589.58	17	589.71	592.00	7	12,407	0.06%
2021/01/08	129.2	558.03	148.3	559.92	572.00	-19.2	12,221	-0.16%	大買/大賣/
2021/01/07	7.1	525.72	15	523.47	529.00	-8	11,699	-0.07%
2021/01/06	9.1	526.03	7	514.57	513.00	2.1	11,576	0.02%
2021/01/05	2	527.50	4.1	530.74	528.00	-2.1	11,391	-0.02%
2021/01/04	3	520.33	1	520.00	520.00	2	11,327	0.02%
2020/12/31	61.3	515.60	2.8	516.14	518.00	58.5	11,391	0.51%
2020/12/30	2	515.00	11.1	514.77	521.00	-9.1	11,285	-0.08%
2020/12/29	3.1	510.84	4.1	508.26	506.00	-1	11,147	-0.01%
2020/12/28	7.1	502.44	8.2	501.20	502.00	-1.2	11,076	-0.01%
2020/12/25	5	506.60	5	502.40	500.00	0	11,117	0.00%
2020/12/24	25.1	509.39	67.1	507.66	504.00	-42.1	11,211	-0.38%
2020/12/23	13	487.38	6	490.75	492.00	7	10,873	0.06%
2020/12/22	13	479.54	37	488.54	477.50	-24	10,803	-0.22%
2020/12/21	47	483.41	1	479.50	482.00	46	10,763	0.43%
2020/12/18	17.1	487.22	39	487.41	485.50	-21.9	10,661	-0.21%
2020/12/17	52	487.80	15	487.07	495.00	37	10,605	0.35%
2020/12/16	23	496.02	3.5	498.09	495.50	19.5	10,384	0.19%
2020/12/15	26.1	499.48	13	492.00	488.50	13.1	10,241	0.13%
2020/12/14	10.4	513.81	12.1	519.17	520.00	-1.7	9,964	-0.02%
2020/12/11	14	513.50	3	512.00	518.00	11	9,826	0.11%
2020/12/10	22	506.07	49.1	508.10	509.00	-27.1	9,487	-0.29%
2020/12/09	145	496.72	86.1	490.75	499.00	58.9	9,114	0.65%	大買/
2020/12/08	2	466.25	27.1	467.27	466.50	-25.1	8,669	-0.29%
2020/12/07	3.6	458.49	21	457.12	458.50	-17.4	8,607	-0.20%
2020/12/04	1.1	462.66	37	458.00	459.00	-35.9	8,562	-0.42%
2020/12/03	19	458.32	23	462.00	460.50	-4	8,610	-0.05%
2020/12/02	10	450.85	18.4	449.63	450.00	-8.4	8,368	-0.10%
2020/12/01	5.1	448.76	8	450.81	454.00	-2.9	8,276	-0.04%
2020/11/30	27	449.61	28.3	448.61	442.00	-1.3	8,157	-0.02%
2020/11/27	12	435.17	31	435.82	436.00	-19	7,936	-0.24%
2020/11/26	13.1	427.66	8	427.38	428.50	5.1	7,906	0.06%
2020/11/25	10.2	434.87	5	434.10	423.00	5.2	7,934	0.07%
2020/11/24	103	436.58	145.1	436.96	437.50	-42.1	7,624	-0.55%	大買/大賣/
2020/11/23	21.1	418.27	11	415.64	418.50	10.1	7,265	0.14%
2020/11/20	100.1	413.38	44	410.41	412.00	56.1	7,173	0.78%
2020/11/19	3.2	406.41	1	405.00	404.00	2.2	7,018	0.03%
2020/11/18	3	399.50	0	400.00	399.50	3	7,016	0.04%
2020/11/17	21.3	401.47	49	398.96	398.50	-27.7	7,138	-0.39%
2020/11/16	4	399.75	6	399.92	396.50	-2	7,492	-0.03%
2020/11/13	5.1	397.70	3	397.67	397.00	2.1	7,674	0.03%
2020/11/12	5.2	395.59	5.1	396.01	395.50	0.1	7,652	0.00%
2020/11/11	3	390.33	6	394.00	392.50	-3	7,575	-0.04%
2020/11/10	34.1	387.87	4.1	390.51	388.00	30	7,471	0.40%
2020/11/09	2	387.25	0	0.00	388.00	2	7,478	0.03%
2020/11/06	6.1	385.82	32	383.84	381.50	-26	7,575	-0.34%
2020/11/05	2	382.25	5	381.10	386.50	-3	7,539	-0.04%
2020/11/04	10	382.00	36	381.93	381.50	-26	7,496	-0.35%
2020/11/03	64.1	378.00	41.1	376.93	377.50	23	7,553	0.30%
2020/11/02	4	353.00	1	357.50	352.50	3	7,342	0.04%
2020/10/30	3	353.67	5	356.50	355.50	-2	7,515	-0.03%
2020/10/29	2.1	350.26	1	347.50	351.00	1.1	7,518	0.01%
2020/10/28	1	359.00	0	0.00	357.00	1	7,623	0.01%
2020/10/26	2	359.00	7.2	359.19	363.00	-5.2	7,719	-0.07%
2020/10/23	2	353.25	0	0.00	354.00	2	7,812	0.03%
2020/10/22	0	0.00	1	358.00	354.50	-1	8,411	-0.01%
2020/10/21	2	361.50	0	0.00	356.50	2	8,727	0.02%
2020/10/19	3	361.67	1	360.00	360.00	2	9,021	0.02%
2020/10/16	0	0.00	6	361.08	359.50	-6	9,188	-0.07%
2020/10/15	0	0.00	2	355.00	354.00	-2	9,252	-0.02%
2020/10/14	2	355.75	1	356.00	354.00	1	9,294	0.01%
2020/10/13	6	352.33	3	356.33	356.50	3	9,387	0.03%
2020/10/12	4	358.00	1	363.50	353.00	3	9,402	0.03%
2020/10/08	2	361.00	4	362.13	363.00	-2	9,359	-0.02%
2020/10/07	0	0.00	4	355.25	356.00	-4	9,362	-0.04%
2020/10/06	0.2	355.00	34	356.57	355.50	-33.8	9,463	-0.36%
2020/10/05	32	353.80	3	352.83	354.50	29	9,610	0.30%
2020/09/30	2	350.00	0	0.00	351.50	2	9,742	0.02%
2020/09/29	4	350.50	7	348.21	348.00	-3	9,854	-0.03%
2020/09/28	1	329.50	4	326.00	331.50	-3	10,005	-0.03%
2020/09/25	5	327.40	1	334.00	324.00	4	10,214	0.04%
2020/09/24	5	334.70	3	333.67	331.00	2	10,258	0.02%
2020/09/23	1	343.00	0	0.00	341.50	1	10,305	0.01%
2020/09/21	9	351.83	3	353.00	348.00	6	10,815	0.06%
2020/09/18	3	357.67	3	357.50	357.00	0	11,006	0.00%
2020/09/17	2	359.75	4	359.25	357.50	-2	11,223	-0.02%
2020/09/16	1	355.50	2	352.00	353.00	-1	11,480	-0.01%
2020/09/15	3	355.50	0	0.00	355.50	3	11,677	0.03%
2020/09/14	2	356.75	10	354.70	358.50	-8	11,925	-0.07%
2020/09/11	27	348.30	1.2	347.08	349.50	25.8	12,114	0.21%
2020/09/10	6	349.83	26	350.40	345.00	-20	12,332	-0.16%
2020/09/09	8	345.25	7	349.21	350.50	1	12,512	0.01%
2020/09/08	32	345.31	39	347.27	350.00	-7	12,543	-0.06%
2020/09/04	1	341.50	2	341.00	340.00	-1	12,801	-0.01%
2020/09/03	0.2	344.00	5	340.00	344.00	-4.8	12,939	-0.04%
2020/09/02	3	339.17	1	340.00	335.00	2	13,002	0.02%
2020/09/01	54	332.74	3	335.83	337.00	51	13,192	0.39%
2020/08/31	56	341.73	1	330.50	333.00	55	13,528	0.41%
2020/08/28	0	0.00	27	340.87	340.50	-27	13,726	-0.20%
2020/08/27	3	337.83	21	336.88	336.50	-18	13,928	-0.13%
2020/08/26	1	336.00	21	332.24	337.00	-20	14,096	-0.14%
2020/08/25	3	332.33	21	337.10	333.00	-18	14,292	-0.13%
2020/08/24	4	336.00	21	334.45	333.50	-17	14,375	-0.12%
2020/08/21	3	343.83	6	339.00	344.00	-3	14,441	-0.02%
2020/08/20	11	333.05	20.1	336.37	330.00	-9.1	14,470	-0.06%
2020/08/19	16	360.59	6	363.00	354.50	10	14,228	0.07%
2020/08/18	1	373.00	95	375.03	373.00	-94	14,298	-0.66%
2020/08/17	28	380.91	3	380.17	379.00	25	14,440	0.17%
2020/08/14	4	376.25	1	375.00	375.00	3	14,667	0.02%
2020/08/13	3	378.17	6	376.75	376.50	-3	15,105	-0.02%
2020/08/12	19	388.68	19	381.34	380.50	0	15,219	0.00%
2020/08/11	2	387.75	4	388.00	385.50	-2	15,357	-0.01%
2020/08/10	11	385.05	4	385.00	384.50	7	15,642	0.04%
2020/08/07	85	398.68	8	394.63	390.00	77	15,917	0.48%
2020/08/06	3	392.00	2	392.00	391.50	1	15,909	0.01%
2020/08/05	4	397.00	13	396.31	397.50	-9	15,991	-0.06%
2020/08/04	7	389.36	0	0.00	391.00	7	16,000	0.04%
2020/08/03	4	392.00	9	395.61	390.00	-5	16,227	-0.03%
2020/07/31	0	0.00	3	384.50	389.00	-3	16,468	-0.02%
2020/07/30	3	381.83	1	381.00	381.50	2	16,727	0.01%
2020/07/29	9	380.17	2	381.25	382.50	7	17,464	0.04%
2020/07/28	209	409.82	72	415.49	384.00	137	17,642	0.78%	大買/鉅額交易
2020/07/27	47	405.29	74	402.44	406.00	-27	17,457	-0.15%
2020/07/24	4	388.00	9	391.50	389.50	-5	17,439	-0.03%
2020/07/23	18	392.06	8	390.75	389.50	10	17,949	0.06%
2020/07/22	9	393.67	2	395.00	396.00	7	18,359	0.04%
2020/07/21	3	389.50	9	387.67	388.00	-6	18,441	-0.03%
2020/07/20	3	381.50	9	381.39	382.00	-6	18,646	-0.03%
2020/07/17	4	378.13	3	381.83	379.00	1	18,968	0.01%
2020/07/16	4	378.00	3	379.50	377.00	1	19,192	0.01%
2020/07/15	1	374.50	2	376.75	374.50	-1	19,332	-0.01%
2020/07/14	12	378.75	5	381.40	374.00	7	19,688	0.04%
2020/07/13	2	378.25	2	379.75	380.50	0	19,916	0.00%
2020/07/10	6	375.83	6	378.83	370.50	0	20,835	0.00%
2020/07/09	47	380.53	56	382.52	379.50	-9	20,941	-0.04%
2020/07/08	6	390.67	1	389.00	387.00	5	21,081	0.02%
2020/07/07	5	391.00	7	391.07	392.50	-2	21,183	-0.01%
2020/07/06	9	376.22	4	378.75	378.50	5	21,407	0.02%
2020/07/03	8	380.69	78	377.88	377.00	-70	21,730	-0.32%
2020/07/02	3	377.50	53	377.86	377.00	-50	21,947	-0.23%
2020/07/01	65	384.18	37	382.65	379.50	28	22,053	0.13%
2020/06/30	17	377.47	40	377.70	381.00	-23	22,017	-0.10%
2020/06/29	16	394.66	0	0.00	391.00	16	21,701	0.07%
2020/06/24	10	412.50	6	409.25	407.50	4	21,595	0.02%
2020/06/23	49	406.02	64	405.60	406.00	-15	21,573	-0.07%
2020/06/22	16	396.81	3	397.50	396.50	13	21,487	0.06%
2020/06/19	4	412.38	9	409.89	404.50	-5	21,565	-0.02%
2020/06/18	5	401.70	9	403.67	405.00	-4	21,525	-0.02%
2020/06/17	8	402.06	7	399.71	399.00	1	21,523	0.00%
2020/06/16	3	390.00	10	392.15	396.00	-7	21,656	-0.03%
2020/06/15	3	383.00	6	382.67	382.00	-3	21,862	-0.01%
2020/06/12	10	371.00	17	375.85	381.00	-7	22,147	-0.03%
2020/06/11	7	386.57	3	388.83	383.50	4	22,548	0.02%
2020/06/10	15	397.77	17	395.97	394.50	-2	22,704	-0.01%
2020/06/09	3	393.00	1	396.00	392.50	2	22,883	0.01%
2020/06/08	17	390.21	20	394.13	393.00	-3	23,169	-0.01%
2020/06/05	59	393.32	46	399.07	387.50	13	23,158	0.06%
2020/06/04	2	399.00	3	399.18	400.50	-1	23,039	0.00%
2020/06/03	5	389.60	6	391.25	392.00	-1	22,971	0.00%
2020/06/02	14	385.18	6	388.33	383.00	8	22,862	0.03%
2020/06/01	2	382.25	10	380.30	385.50	-8	22,847	-0.04%
2020/05/29	1	367.00	0	0.00	370.50	1	22,950	0.00%
2020/05/28	4	377.63	2	370.75	370.00	2	23,024	0.01%
2020/05/27	5	372.70	13	374.19	376.00	-8	23,258	-0.03%
2020/05/26	19.1	378.01	9	376.61	371.00	10.1	23,586	0.04%
2020/05/25	18	367.28	11	370.59	376.00	7	23,905	0.03%
2020/05/22	11	373.14	4	372.38	371.50	7	23,914	0.03%
2020/05/21	8	385.50	3	385.33	382.00	5	23,916	0.02%
2020/05/20	27	387.13	25	387.82	384.50	2	23,896	0.01%
2020/05/19	7	374.50	12	374.00	373.00	-5	23,524	-0.02%
2020/05/18	5	375.40	1	370.50	369.00	4	23,519	0.02%
2020/05/15	24	393.92	6	386.58	386.00	18	23,501	0.08%
2020/05/14	8.1	391.83	0	0.00	385.50	8.1	23,283	0.03%
2020/05/13	22	401.07	4	400.63	402.50	18	23,119	0.08%
2020/05/12	16	413.56	24	410.50	406.00	-8	22,927	-0.03%
2020/05/11	3	409.50	10	411.50	413.50	-7	22,828	-0.03%
2020/05/08	6	410.08	6	405.83	403.50	0	22,859	0.00%
2020/05/07	11	417.14	5	417.30	410.00	6	22,707	0.03%
2020/05/06	19	415.03	18	415.33	416.00	1	22,443	0.00%
2020/05/05	46	416.71	48.1	420.13	407.00	-2.1	22,198	-0.01%
2020/05/04	6	379.33	9	381.67	391.50	-3	21,593	-0.01%
2020/04/30	20	387.75	8	389.31	391.00	12	21,506	0.06%
2020/04/29	8	384.31	6	383.83	380.00	2	21,313	0.01%
2020/04/28	40	388.23	23.1	387.34	383.50	16.9	21,175	0.08%
2020/04/27	130	373.53	76	362.16	379.50	54	20,727	0.26%	大買/
2020/04/24	7	341.86	69	343.48	345.00	-62	20,206	-0.31%
2020/04/23	10	345.40	17	348.06	344.00	-7	19,998	-0.04%
2020/04/22	17	334.35	19	332.03	344.00	-2	19,743	-0.01%
2020/04/21	66	330.36	1	330.00	326.00	65	19,557	0.33%
2020/04/20	4.1	342.56	4	342.13	343.00	0.1	19,488	0.00%
2020/04/17	52	346.91	113	342.10	339.50	-61	19,382	-0.31%	大賣/
2020/04/16	21	340.00	6	339.42	341.50	15	19,076	0.08%
2020/04/15	62	348.61	63	350.80	343.50	-1	18,908	-0.01%
2020/04/14	4.1	337.28	5	337.50	338.00	-0.9	18,422	0.00%
2020/04/13	11	335.64	8	334.56	332.50	3	18,450	0.02%
2020/04/10	9	340.89	11	340.64	343.00	-2	18,307	-0.01%
2020/04/09	27	339.63	65.1	338.34	335.00	-38.1	18,420	-0.21%
2020/04/08	56	324.23	19.1	319.13	329.00	36.9	17,944	0.21%
2020/04/07	8	296.69	7	298.43	299.50	1	17,628	0.01%
2020/04/06	5	281.20	13	282.92	288.00	-8	17,532	-0.05%
2020/04/01	2.1	274.02	3	271.83	272.50	-0.9	17,404	-0.01%
2020/03/31	6	279.42	3	280.50	274.50	3	17,453	0.02%
2020/03/30	7	272.36	6	276.42	278.00	1	17,502	0.01%
2020/03/27	10	291.85	6	297.58	280.50	4	17,595	0.02%
2020/03/26	7	287.43	7	289.00	291.50	0	17,504	0.00%
2020/03/25	14	288.61	41.1	292.13	292.00	-27.1	17,609	-0.15%
2020/03/24	32	275.05	10	271.70	274.00	22	17,409	0.13%
2020/03/23	23.2	240.45	21	242.05	252.00	2.2	17,266	0.01%
2020/03/20	48	244.38	147	251.09	252.00	-99	17,066	-0.58%	大賣/
2020/03/19	70	231.26	10	237.55	229.50	60	16,768	0.36%
2020/03/18	49	269.84	8	262.80	254.50	41	16,462	0.25%
2020/03/17	8	279.06	6	284.00	265.00	2	16,208	0.01%
2020/03/16	13	311.42	7	298.00	290.50	6	15,777	0.04%
2020/03/13	13.1	314.98	41	312.63	320.00	-27.9	15,477	-0.18%
2020/03/12	9	348.72	9.1	350.80	345.50	-0.1	15,311	0.00%
2020/03/11	33	396.88	5	398.00	383.50	28	14,998	0.19%
2020/03/10	1	383.00	3	379.00	394.50	-2	14,881	-0.01%
2020/03/09	6	394.08	2	385.00	386.00	4	14,982	0.03%
2020/03/06	2	407.00	5	406.30	406.50	-3	15,083	-0.02%
2020/03/05	5	404.60	5	408.00	410.50	0	15,072	0.00%
2020/03/04	48	405.95	35	408.74	400.50	13	14,924	0.09%
2020/03/03	71	432.42	69	422.94	417.00	2	14,662	0.01%
2020/03/02	15.1	406.44	12	406.58	418.50	3.1	14,572	0.02%
2020/02/27	27	424.70	43.1	428.78	410.00	-16.1	14,332	-0.11%
2020/02/26	122	452.61	19	456.16	441.00	103	13,904	0.74%	大買/鉅額交易
2020/02/25	34	485.69	6	488.50	485.00	28	13,410	0.21%
2020/02/24	4	468.25	34	469.38	484.50	-30	13,110	-0.23%
2020/02/21	3	462.83	19.4	468.01	472.00	-16.4	12,946	-0.13%
2020/02/20	4	463.63	2	461.00	457.50	2	12,798	0.02%
2020/02/19	7	451.64	7	454.07	460.00	0	12,707	0.00%
2020/02/18	5	454.60	25	466.50	450.00	-20	12,599	-0.16%
2020/02/17	4	454.13	29	456.02	453.00	-25	12,764	-0.20%
2020/02/14	5	447.70	26	455.21	457.00	-21	12,670	-0.17%
2020/02/13	6	448.92	42	450.20	439.00	-36	12,738	-0.28%
2020/02/12	6	443.42	10	446.00	448.00	-4	12,673	-0.03%
2020/02/11	10	435.15	13.2	436.02	437.00	-3.2	12,601	-0.03%
2020/02/10	14	416.82	14	419.32	418.50	0	12,441	0.00%
2020/02/07	4.5	416.94	2	418.00	416.50	2.5	12,358	0.02%
2020/02/06	6	420.25	5	419.30	417.00	1	12,329	0.01%
2020/02/05	43	420.12	16	415.72	413.00	27	12,417	0.22%
2020/02/04	14	410.82	15.8	413.89	418.50	-1.8	12,328	-0.01%
2020/02/03	16	380.78	12	380.21	392.00	4	12,189	0.03%
2020/01/31	3	384.17	85	386.72	386.50	-82	12,084	-0.68%
2020/01/30	81	380.92	6	386.33	374.00	75	11,931	0.63%
2020/01/20	63	415.52	4	415.88	415.50	59	11,795	0.50%
2020/01/17	2	413.00	3	417.00	413.00	-1	11,912	-0.01%
2020/01/16	7	421.07	9	424.83	417.00	-2	11,948	-0.02%
2020/01/15	13	422.77	13	416.04	413.00	0	11,920	0.00%
2020/01/14	54	412.50	7	409.00	419.00	47	11,961	0.39%
2020/01/13	3	386.33	3	392.17	390.00	0	11,852	0.00%
2020/01/10	1	394.00	1	395.50	392.50	0	11,859	0.00%
2020/01/09	8	396.31	11	397.59	392.00	-3	11,944	-0.03%
2020/01/08	13.1	392.73	12	391.08	387.00	1.1	11,937	0.01%
2020/01/07	23.2	423.42	12	428.38	414.00	11.2	11,645	0.10%
2020/01/06	10	463.50	9	462.11	460.00	1	11,658	0.01%
2020/01/03	6	454.17	51	460.06	468.00	-45	11,967	-0.38%
2020/01/02	6	436.25	35	434.54	436.00	-29	11,787	-0.25%
2019/12/31	33	435.20	22	438.61	437.00	11	11,843	0.09%
2019/12/30	7.2	425.86	14.1	428.87	436.00	-6.9	11,735	-0.06%
2019/12/27	5	407.70	7	409.50	411.00	-2	11,692	-0.02%
2019/12/26	8	407.13	23	409.78	402.00	-15	12,023	-0.12%
2019/12/25	3	396.17	14	402.25	403.50	-11	12,124	-0.09%
2019/12/24	6	390.17	28	395.80	395.00	-22	12,256	-0.18%
2019/12/23	2	388.00	2	383.00	383.00	0	12,052	0.00%
2019/12/20	151	394.88	17	397.32	389.50	134	11,942	1.12%	大買/鉅額交易
2019/12/19	36	382.47	36	382.24	383.00	0	11,581	0.00%
2019/12/18	25	377.18	35	380.71	376.50	-10	11,516	-0.09%
2019/12/17	1	381.50	0	0.00	377.00	1	11,409	0.01%
2019/12/16	3	377.50	5	378.30	379.00	-2	11,374	-0.02%
2019/12/13	13	383.46	4	377.13	376.50	9	11,419	0.08%
2019/12/12	8.1	377.98	11	380.77	381.50	-2.9	11,277	-0.03%
2019/12/11	61	378.12	116	377.85	378.50	-55	11,125	-0.49%	大賣/
2019/12/10	3.1	369.00	22	371.09	368.00	-18.9	10,969	-0.17%
2019/12/09	8	376.19	36	374.76	372.50	-28	10,944	-0.26%
2019/12/06	3	365.33	48	365.74	369.00	-45	10,805	-0.42%
2019/12/05	4	363.50	28	362.27	362.00	-24	10,769	-0.22%
2019/12/04	35	362.96	16.1	367.75	361.00	18.9	10,820	0.17%
2019/12/03	92	355.11	97	359.55	363.00	-5	10,523	-0.05%
2019/11/28	4	336.50	3	335.33	335.00	1	10,723	0.01%
2019/11/27	31	335.26	35	335.24	336.50	-4	10,677	-0.04%
2019/11/26	4	329.50	6	330.00	326.50	-2	10,604	-0.02%
2019/11/25	0	0.00	2	321.25	322.50	-2	10,538	-0.02%
2019/11/22	1	318.00	2	318.75	317.00	-1	10,642	-0.01%
2019/11/21	2.1	317.86	1	314.00	318.50	1.1	10,783	0.01%
2019/11/20	1	318.50	2	320.00	320.00	-1	10,782	-0.01%
2019/11/19	2	321.75	1	321.50	323.50	1	10,827	0.01%
2019/11/18	4	320.50	1	321.50	317.50	3	10,776	0.03%
2019/11/15	4	324.38	4	323.75	321.00	0	10,764	0.00%
2019/11/14	13	329.00	7.1	329.04	326.50	5.9	10,669	0.06%
2019/11/13	60	310.50	2	310.50	310.50	58	10,231	0.57%
2019/11/11	14	291.54	11	286.36	282.50	3	10,261	0.03%
2019/11/08	4	308.25	4	308.75	307.00	0	10,018	0.00%
2019/11/06	4	311.25	4	307.75	307.00	0	9,990	0.00%
2019/11/05	2	312.50	0	0.00	312.00	2	9,972	0.02%
2019/11/04	4	316.75	2	312.50	312.50	2	9,989	0.02%
2019/11/01	0	0.00	1	316.00	316.00	-1	10,092	-0.01%
2019/10/31	66	317.30	36	321.71	314.00	30	9,931	0.30%
2019/10/30	0.1	320.50	1	320.50	320.50	-0.9	9,866	-0.01%
2019/10/29	1	321.00	0	0.00	318.00	1	9,798	0.01%
2019/10/28	1.1	316.50	0	0.00	316.50	1.1	9,828	0.01%
2019/10/25	2	318.00	30	318.50	316.00	-28	9,810	-0.29%
2019/10/24	1.2	317.42	2	318.25	317.00	-0.8	9,735	-0.01%
2019/10/23	12	309.75	12	310.96	312.50	0	9,601	0.00%
2019/10/21	4	317.50	5	317.10	313.50	-1	9,444	-0.01%
2019/10/18	3	311.33	3	311.50	312.50	0	9,240	0.00%
2019/10/17	1	310.50	2.3	303.98	310.50	-1.3	9,121	-0.01%
2019/10/16	3.3	305.48	11	305.82	302.00	-7.7	9,068	-0.08%
2019/10/15	36.3	308.31	4	310.63	306.00	32.3	8,890	0.36%
2019/10/14	7	311.43	41	313.55	314.50	-34	8,738	-0.39%
2019/10/09	14	295.64	6	297.00	301.50	8	8,561	0.09%
2019/10/08	11	283.41	34	291.74	298.50	-23	8,237	-0.28%
2019/10/07	1	270.00	5	271.01	276.00	-4	7,784	-0.05%
2019/10/04	2	262.00	1	262.50	261.00	1	7,557	0.01%
2019/10/03	1	268.50	1	265.50	265.50	0	7,488	0.00%
2019/10/02	8	267.44	6	268.42	269.00	2	7,398	0.03%
2019/10/01	44	264.17	71	264.06	268.00	-27	7,267	-0.37%
2019/09/27	35	245.69	47	245.93	246.50	-12	6,985	-0.17%
2019/09/26	40	239.41	42	240.12	238.50	-2	6,770	-0.03%
2019/09/25	3	228.83	0	0.00	229.50	3	6,527	0.05%
2019/09/24	1	232.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	1	232.50	4	234.00	233.00	-3	6,636	-0.05%
2019/09/20	1	232.50	1	234.00	233.50	0	6,677	0.00%
2019/09/19	2	232.50	1	234.50	232.00	1	6,633	0.02%
2019/09/18	1	233.50	1	234.50	232.50	0	6,690	0.00%
2019/09/17	12	236.71	7	237.07	233.50	5	6,698	0.07%
2019/09/16	1	228.50	1	230.50	231.50	0	6,647	0.00%
2019/09/12	2	232.25	4	232.25	231.00	-2	6,833	-0.03%
2019/09/11	3	229.50	65	229.95	230.00	-62	6,911	-0.90%
2019/09/10	99	229.10	35	230.86	228.50	64	6,957	0.92%
2019/09/09	33	233.23	34	234.96	233.00	-1	7,005	-0.01%
2019/09/06	165	238.27	7	238.14	237.00	158	6,985	2.26%	大買/鉅額交易
2019/09/05	26	239.35	48	238.27	238.00	-22	6,921	-0.32%
2019/09/04	4	235.38	1	234.50	234.50	3	6,792	0.04%
2019/09/03	5	235.00	80	235.64	235.50	-75	6,765	-1.11%
2019/09/02	96	234.94	50	234.88	236.00	46	6,703	0.69%
2019/08/30	162	220.68	300	222.96	227.00	-138	6,498	-2.12%	大買/大賣/鉅額交易
2019/08/29	3	204.67	23.1	205.17	206.50	-20.1	6,338	-0.32%
2019/08/28	15	205.00	41	204.79	204.50	-26	6,369	-0.41%
2019/08/27	22	208.39	17	203.47	203.00	5	6,348	0.08%
2019/08/26	8	212.44	5	212.30	209.00	3	6,334	0.05%
2019/08/23	8	258.44	8	258.13	258.00	0	6,231	0.00%
2019/08/22	8	254.94	2	253.50	253.00	6	6,180	0.10%
2019/08/21	6	259.00	3	258.00	257.50	3	6,140	0.05%
2019/08/20	1	266.00	0	0.00	265.50	1	6,076	0.02%
2019/08/19	0	0.00	1	266.00	264.50	-1	6,067	-0.02%
2019/08/16	0	0.00	3	264.83	263.50	-3	6,169	-0.05%
2019/08/15	2	264.50	0	0.00	264.50	2	6,197	0.03%
2019/08/14	10	270.75	4	269.25	268.50	6	6,242	0.10%
2019/08/13	1	267.50	0	0.00	266.50	1	6,223	0.02%
2019/08/12	1	267.00	10	265.25	268.50	-9	6,311	-0.14%
2019/08/08	0	0.00	4	256.38	257.00	-4	6,341	-0.06%
2019/08/07	6	251.67	5	254.00	250.50	1	6,380	0.02%
2019/08/06	5	252.50	6	258.67	258.50	-1	6,530	-0.02%
2019/08/05	7	261.86	7	264.57	260.00	0	6,653	0.00%
2019/08/02	8	259.69	6	258.75	257.50	2	6,659	0.03%
2019/08/01	7	267.00	6	266.50	266.00	1	6,678	0.01%
2019/07/31	5	263.00	0	0.00	266.00	5	6,735	0.07%
2019/07/30	7	263.86	8.1	264.75	264.50	-1.1	6,751	-0.02%
2019/07/29	1	260.50	0	0.00	258.50	1	6,693	0.01%
2019/07/26	1	257.00	1	258.50	259.50	0	6,791	0.00%
2019/07/25	2	256.50	0	0.00	258.00	2	6,811	0.03%
2019/07/24	9	257.67	8	255.50	255.50	1	6,857	0.01%
2019/07/19	1	257.50	0	0.00	257.50	1	7,278	0.01%
2019/07/18	1	260.00	0	0.00	259.00	1	7,308	0.01%
2019/07/16	34	270.88	36	270.40	269.50	-2	7,398	-0.03%
2019/07/15	7	266.50	7	269.43	267.50	0	7,462	0.00%
2019/07/12	1	271.50	2	272.75	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	3	272.67	271.50	-3	7,939	-0.04%
2019/07/10	27	268.35	6	268.25	269.00	21	7,981	0.26%
2019/07/09	4	267.13	7.1	267.11	264.00	-3.1	7,998	-0.04%
2019/07/08	4	277.75	2	277.25	275.00	2	7,963	0.03%
2019/07/05	2	277.75	27	278.06	278.00	-25	8,066	-0.31%
2019/07/04	8	278.25	9	277.39	277.00	-1	8,069	-0.01%
2019/07/03	187	270.04	27	271.67	270.00	160	8,107	1.97%	大買/鉅額交易
2019/07/02	1	272.00	36	271.71	271.50	-35	8,194	-0.43%
2019/07/01	7	270.57	39	270.83	272.50	-32	8,287	-0.39%
2019/06/28	101	264.84	1	264.50	264.00	100	8,235	1.21%	大買/
2019/06/27	4	267.88	39.2	269.48	267.50	-35.2	8,232	-0.43%
2019/06/26	0	0.00	1	265.00	266.00	-1	8,216	-0.01%
2019/06/25	32	263.55	20	267.50	263.50	12	8,208	0.15%
2019/06/24	2	269.75	5	268.60	271.00	-3	8,203	-0.04%
2019/06/21	7	265.79	1	272.00	267.50	6	8,223	0.07%
2019/06/20	53	272.74	62	272.24	270.00	-9	8,264	-0.11%
2019/06/19	99	263.50	115	263.35	264.00	-16	8,166	-0.20%	大賣/
2019/06/18	5	257.80	3	263.33	258.00	2	8,118	0.02%
2019/06/17	0	0.00	133	258.35	261.00	-133	8,121	-1.64%	大賣/鉅額交易
2019/06/14	3	250.33	23	251.43	251.00	-20	8,100	-0.25%
2019/06/13	2	249.00	2	247.00	247.00	0	8,139	0.00%
2019/06/12	1	249.00	6	248.00	249.00	-5	8,412	-0.06%
2019/06/11	5	249.00	3	251.33	251.50	2	8,450	0.02%
2019/06/06	43	252.95	0	0.00	245.00	43	8,470	0.51%
2019/06/05	9	260.22	15	264.13	256.00	-6	8,406	-0.07%
2019/06/04	3	264.17	3	264.00	263.50	0	8,298	0.00%
2019/06/03	7	260.79	7	261.57	262.00	0	8,309	0.00%
2019/05/31	4	260.50	13	257.85	261.00	-9	8,295	-0.11%
2019/05/30	4	252.63	13.2	253.30	251.00	-9.2	8,268	-0.11%
2019/05/29	35	247.50	32	251.00	255.00	3	8,300	0.04%
2019/05/27	5	244.00	45	242.56	245.00	-40	8,683	-0.46%
2019/05/24	3	244.50	23	245.00	242.00	-20	8,740	-0.23%
2019/05/23	75	244.45	32	243.95	244.50	43	8,862	0.49%
2019/05/22	33	258.52	27	256.76	253.50	6	8,826	0.07%
2019/05/21	13	254.62	6	253.00	258.00	7	8,950	0.08%
2019/05/20	9	250.83	10	252.35	251.50	-1	8,962	-0.01%
2019/05/17	20	249.83	9	250.11	249.50	11	9,055	0.12%
2019/05/16	36	249.81	66	251.18	249.00	-30	9,151	-0.33%
2019/05/15	16	262.06	36	261.06	259.00	-20	9,247	-0.22%
2019/05/14	13	250.81	12	259.42	258.00	1	9,619	0.01%
2019/05/13	28	267.38	20	263.98	259.50	8	9,767	0.08%
2019/05/10	34	285.01	30	286.50	280.50	4	9,627	0.04%
2019/05/09	1	293.00	1	286.00	286.00	0	9,500	0.00%
2019/05/08	8	289.69	15	291.00	294.50	-7	9,514	-0.07%
2019/05/07	5	295.00	6	293.33	293.00	-1	9,594	-0.01%
2019/05/06	43	292.58	6	293.00	293.50	37	9,807	0.38%
2019/05/03	37	298.70	16	298.81	300.00	21	9,747	0.22%
2019/05/02	8	301.25	58	302.15	303.50	-50	9,674	-0.52%
2019/04/30	30	303.65	1	302.00	304.50	29	9,690	0.30%
2019/04/29	86	304.73	97.2	307.17	300.50	-11.2	9,725	-0.11%
2019/04/26	9	317.39	22	317.43	319.00	-13	9,583	-0.14%
2019/04/25	201	311.84	123	315.00	321.50	78	9,624	0.81%	大買/大賣/
2019/04/24	1	322.50	0	0.00	319.50	1	9,552	0.01%
2019/04/23	8	323.81	5	322.10	321.50	3	9,640	0.03%
2019/04/22	96	328.38	1	331.00	327.50	95	9,626	0.99%
2019/04/19	6	331.08	34	333.03	333.50	-28	9,748	-0.29%
2019/04/18	23	339.28	4	337.75	331.00	19	9,862	0.19%
2019/04/17	66	342.25	150.2	340.48	345.00	-84.2	9,990	-0.84%	大賣/
2019/04/16	52	332.90	122	331.67	332.50	-70	9,759	-0.72%	大賣/
2019/04/15	32	330.50	37	330.62	330.50	-5	9,814	-0.05%
2019/04/12	2	326.00	5	326.60	326.00	-3	10,131	-0.03%
2019/04/11	49	332.69	44	331.41	329.00	5	10,283	0.05%
2019/04/10	3	329.17	0	0.00	329.00	3	10,265	0.03%
2019/04/09	40	331.48	37	332.78	330.00	3	10,321	0.03%
2019/04/08	25	332.86	34	332.97	324.50	-9	10,433	-0.09%
2019/04/03	54	331.45	44	331.72	330.00	10	10,555	0.09%
2019/04/02	1	320.00	1	323.50	320.00	0	10,591	0.00%
2019/04/01	4	322.00	4	323.63	321.00	0	10,685	0.00%
2019/03/29	0	0.00	5	326.00	323.00	-5	10,728	-0.05%
2019/03/28	8	322.00	0	0.00	322.00	8	10,981	0.07%
2019/03/27	1	323.00	8	324.19	324.00	-7	11,222	-0.06%
2019/03/26	4	322.00	54.1	322.15	323.00	-50.1	11,369	-0.44%
2019/03/25	19	316.82	56	317.29	318.00	-37	11,539	-0.32%
2019/03/22	45	334.61	6	333.33	331.00	39	11,684	0.33%
2019/03/21	7	335.21	10	334.85	334.50	-3	11,979	-0.03%
2019/03/20	5	334.10	5	334.60	334.50	0	12,400	0.00%
2019/03/19	24	335.50	8	341.31	333.50	16	12,527	0.13%
2019/03/18	38	345.25	11	346.36	341.00	27	12,700	0.21%
2019/03/15	172	351.40	62	349.13	345.50	110	12,962	0.85%	大買/鉅額交易
2019/03/14	0	0.00	60	339.00	339.00	-60	12,989	-0.46%
2019/03/13	0	0.00	3	338.00	338.00	-3	13,305	-0.02%
2019/03/12	3	334.00	100	335.76	332.00	-97	13,549	-0.72%
2019/03/11	0	0.00	6	338.25	339.50	-6	13,804	-0.04%
2019/03/08	28	331.18	5	334.61	336.50	23	14,058	0.16%
2019/03/07	29	332.19	4	333.50	336.00	25	14,258	0.18%
2019/03/06	33	343.56	1	342.00	339.50	32	14,670	0.22%
2019/02/27	88	349.23	31	353.85	346.00	57	15,421	0.37%
2019/02/26	16	377.75	4	377.00	372.00	12	15,363	0.08%
2019/02/25	0	0.00	16	377.72	375.00	-16	15,588	-0.10%
2019/02/22	21	377.05	11	377.05	375.50	10	15,898	0.06%
2019/02/21	5	372.40	26	372.17	381.00	-21	15,977	-0.13%
2019/02/20	13	375.62	10	376.20	373.00	3	16,022	0.02%
2019/02/19	7	370.43	40	369.83	368.00	-33	16,155	-0.20%
2019/02/18	22	369.86	24	373.02	371.50	-2	16,227	-0.01%
2019/02/15	14	367.54	3	360.00	360.00	11	16,313	0.07%
2019/02/14	3	381.33	5	375.00	375.50	-2	16,411	-0.01%
2019/02/13	49	366.70	59	376.84	382.50	-10	16,498	-0.06%
2019/02/12	7	347.50	17	347.79	352.00	-10	16,465	-0.06%
2019/02/11	1	324.00	16	325.16	328.00	-15	16,537	-0.09%
2019/01/30	0	0.00	105	323.33	321.50	-105	17,013	-0.62%	大賣/鉅額交易
2019/01/29	60	321.18	3	320.67	321.00	57	17,472	0.33%
2019/01/28	73	333.12	6	336.92	328.00	67	17,718	0.38%
2019/01/25	2	328.50	14	325.75	328.50	-12	18,290	-0.07%
2019/01/24	1	315.50	0	0.00	315.00	1	18,538	0.01%
2019/01/23	1	314.00	2	315.00	316.50	-1	19,031	-0.01%
2019/01/22	43	317.38	0	0.00	316.50	43	19,435	0.22%
2019/01/21	3	322.67	3	321.33	320.00	0	19,803	0.00%
2019/01/18	1	314.50	14	316.25	318.50	-13	20,210	-0.06%
2019/01/17	10	317.50	57	319.25	313.50	-47	20,494	-0.23%
2019/01/16	24	317.29	5	318.80	317.50	19	20,815	0.09%
2019/01/15	7	313.07	11	312.23	314.00	-4	21,044	-0.02%
2019/01/14	6	306.58	4	308.00	307.00	2	21,175	0.01%
2019/01/11	6	306.08	5	309.30	306.00	1	21,492	0.00%
2019/01/10	17	305.53	15	304.80	304.50	2	21,530	0.01%
2019/01/09	57	309.26	64	314.09	303.50	-7	21,682	-0.03%
2019/01/08	3	295.83	21	297.81	294.00	-18	21,582	-0.08%
2019/01/07	2	298.00	12	297.00	296.50	-10	21,821	-0.05%
2019/01/04	39	290.28	11	292.36	289.50	28	22,086	0.13%
2019/01/03	18	311.06	5	314.70	303.00	13	22,148	0.06%
2019/01/02	9	318.50	5	316.30	314.00	4	22,326	0.02%
2018/12/28	5	322.60	3	319.17	319.00	2	22,743	0.01%
2018/12/27	60	325.41	58	330.35	321.00	2	23,057	0.01%
2018/12/26	102	329.22	29	331.40	314.00	73	23,010	0.32%	大買/
2018/12/25	9	322.67	79	322.63	328.50	-70	22,973	-0.30%
2018/12/24	6	323.08	48	323.53	331.00	-42	23,045	-0.18%
2018/12/22	6	323.67	7	324.07	322.50	-1	23,071	0.00%
2018/12/21	25	315.54	9	313.83	328.00	16	23,401	0.07%
2018/12/20	36	312.26	12	316.21	314.00	24	23,379	0.10%
2018/12/19	4	324.13	4	324.00	320.00	0	23,332	0.00%
2018/12/18	91	317.74	8	316.94	320.00	83	23,364	0.36%
2018/12/17	19	320.95	8	321.88	321.50	11	23,451	0.05%
2018/12/14	16	307.59	18	309.19	320.00	-2	23,654	-0.01%
2018/12/13	14.2	320.15	11	317.00	314.50	3.2	23,631	0.01%
2018/12/12	17	339.74	26	340.35	338.50	-9	23,390	-0.04%
2018/12/11	10	326.95	72	330.60	332.00	-62	23,313	-0.27%
2018/12/10	8	329.75	41	326.65	323.50	-33	23,451	-0.14%
2018/12/07	8	352.13	10	354.95	356.50	-2	23,309	-0.01%
2018/12/06	21	364.33	10	357.15	349.50	11	23,214	0.05%
2018/12/05	23	386.65	6	388.75	388.00	17	23,066	0.07%
2018/12/04	70	404.43	57	410.54	401.50	13	23,116	0.06%
2018/12/03	81	402.98	47	405.90	407.00	34	23,138	0.15%
2018/11/30	6	364.17	44	365.42	370.00	-38	23,150	-0.16%
2018/11/29	22	368.43	14	368.11	359.50	8	23,039	0.03%
2018/11/28	141	366.35	28	353.45	357.50	113	22,901	0.49%	大買/鉅額交易
2018/11/27	9	333.44	76	336.34	340.00	-67	22,647	-0.30%
2018/11/26	5	323.10	53	326.20	327.00	-48	22,440	-0.21%
2018/11/23	19	327.47	24	323.29	319.00	-5	22,378	-0.02%
2018/11/22	19	336.45	44	344.82	332.00	-25	22,313	-0.11%
2018/11/21	106	329.03	55	327.57	340.00	51	22,117	0.23%	大買/
2018/11/20	5	316.40	36	320.44	321.00	-31	21,995	-0.14%
2018/11/19	2	315.00	6	315.75	317.50	-4	21,950	-0.02%
2018/11/16	16	316.78	10	319.35	310.00	6	21,979	0.03%
2018/11/15	9	310.28	9	310.06	312.00	0	21,801	0.00%
2018/11/14	9	312.44	5	311.60	306.00	4	21,837	0.02%
2018/11/13	8	295.75	6	303.83	311.00	2	21,884	0.01%
2018/11/12	59	308.29	3	311.00	310.00	56	21,928	0.26%
2018/11/09	30	319.55	30	318.43	329.00	0	21,966	0.00%
2018/11/08	39	340.53	59	341.22	324.00	-20	21,832	-0.09%
2018/11/07	40	310.95	45	315.74	331.00	-5	21,787	-0.02%
2018/11/06	44	326.02	64	323.51	308.00	-20	21,693	-0.09%
2018/11/05	39	337.51	38	337.63	340.00	1	21,585	0.00%
2018/11/02	33	358.58	108	373.57	345.50	-75	21,659	-0.35%	大賣/
2018/11/01	30	340.18	47	337.90	347.00	-17	21,253	-0.08%
2018/10/31	60	321.43	37.2	316.83	315.50	22.8	20,947	0.11%
2018/10/30	71	308.67	26	310.42	298.00	45	20,601	0.22%
2018/10/29	45.1	324.69	35	321.20	320.00	10.1	20,523	0.05%
2018/10/26	53	324.70	6	326.00	324.00	47	20,366	0.23%
2018/10/25	7	321.29	93	326.31	315.50	-86	20,022	-0.43%
2018/10/24	77	357.21	42	361.98	349.00	35	19,958	0.18%
2018/10/23	37	376.20	36	383.19	366.00	1	19,663	0.01%
2018/10/22	39	385.82	37	386.16	390.00	2	19,377	0.01%
2018/10/19	29	397.36	14	396.04	394.00	15	19,227	0.08%
2018/10/18	13	422.35	13	423.96	421.50	0	18,942	0.00%
2018/10/17	16	431.38	18	437.22	418.00	-2	18,861	-0.01%
2018/10/16	11	418.68	9	421.11	419.00	2	18,685	0.01%
2018/10/15	43	413.76	36	422.78	410.00	7	18,626	0.04%
2018/10/12	17	407.35	74	406.57	415.00	-57	18,516	-0.31%
2018/10/11	33	389.20	9	391.94	388.00	24	18,424	0.13%
2018/10/09	19	413.76	18	412.50	423.50	1	18,235	0.01%
2018/10/08	54	395.61	23	392.48	404.00	31	17,981	0.17%
2018/10/05	21.3	427.62	18	422.08	403.00	3.3	17,564	0.02%
2018/10/04	5	451.10	5	450.60	446.00	0	17,277	0.00%
2018/10/03	12	455.79	10	453.40	451.00	2	17,402	0.01%
2018/10/02	47	463.53	46	473.66	458.00	1	17,240	0.01%
2018/10/01	1	470.00	21.1	462.80	470.00	-20.1	17,144	-0.12%
2018/09/28	27	468.72	8	464.06	459.00	19	17,136	0.11%
2018/09/27	7	474.79	7	473.93	466.00	0	16,819	0.00%
2018/09/26	14	501.32	13	492.77	490.00	1	16,641	0.01%
2018/09/25	2	510.50	2	512.50	506.00	0	16,651	0.00%
2018/09/21	9	511.56	2	509.50	514.00	7	16,571	0.04%
2018/09/20	7	474.86	11.4	478.33	490.00	-4.4	16,382	-0.03%
2018/09/19	5.3	494.85	9	490.44	479.00	-3.7	15,986	-0.02%
2018/09/18	64	506.63	10	525.00	501.00	54	15,768	0.34%
2018/09/17	1	525.00	6	528.00	533.00	-5	15,646	-0.03%
2018/09/14	4	514.50	73	515.97	534.00	-69	15,608	-0.44%
2018/09/13	16.1	511.66	1	547.00	508.00	15.1	15,358	0.10%
2018/09/12	41	528.05	1	535.00	528.00	40	15,240	0.26%
2018/09/11	6.3	547.43	13	544.92	546.00	-6.7	15,244	-0.04%
2018/09/10	2.1	542.95	32	532.91	532.00	-29.9	15,046	-0.20%
2018/09/07	41.1	564.47	39	556.90	545.00	2.1	14,799	0.01%
2018/09/06	43	597.98	6	608.50	595.00	37	14,466	0.26%
2018/09/05	3	611.00	0	0.00	611.00	3	14,238	0.02%
2018/09/04	1	637.00	2	626.00	630.00	-1	14,222	-0.01%
2018/09/03	15.2	642.68	13	643.54	629.00	2.2	13,956	0.02%
2018/08/31	2	699.00	20	693.00	698.00	-18	13,827	-0.13%
2018/08/30	19	698.79	4	706.00	696.00	15	13,859	0.11%
2018/08/29	5	696.40	26	695.31	705.00	-21	13,851	-0.15%
2018/08/28	5	696.60	5	694.00	675.00	0	13,739	0.00%
2018/08/27	25	683.68	21	683.52	695.00	4	13,582	0.03%
2018/08/24	5	642.20	63	634.46	643.00	-58	13,402	-0.43%
2018/08/23	1.2	643.83	10	630.00	628.00	-8.8	13,317	-0.07%
2018/08/22	17	653.00	2	667.50	650.00	15	13,214	0.11%
2018/08/21	3	659.67	22	667.64	673.00	-19	13,070	-0.15%
2018/08/20	15	624.40	7	645.71	662.00	8	12,901	0.06%
2018/08/17	49.2	651.71	26	667.65	630.00	23.2	12,641	0.18%
2018/08/16	2	661.50	6	646.00	663.00	-4	12,302	-0.03%
2018/08/15	9	612.22	11	615.27	610.00	-2	12,018	-0.02%
2018/08/14	28	620.96	23	623.70	637.00	5	11,792	0.04%
2018/08/13	29.1	621.64	27	620.52	597.00	2.1	11,467	0.02%
2018/08/10	30.4	679.30	31	698.10	651.00	-0.6	11,084	-0.01%
2018/08/09	35.2	721.25	36.1	727.81	720.00	-0.9	10,698	-0.01%
2018/08/08	29	736.93	15.4	748.85	742.00	13.6	10,347	0.13%
2018/08/07	11	778.18	13	753.46	788.00	-2	10,030	-0.02%
2018/08/06	3	736.67	4.1	743.61	724.00	-1.1	10,095	-0.01%
2018/08/03	9	726.33	12	714.86	730.00	-3	10,156	-0.03%
2018/08/02	11.1	732.51	8	727.50	716.00	3.1	9,950	0.03%
2018/08/01	61	791.44	6	788.83	795.00	55	9,883	0.56%
2018/07/31	6	808.00	6	778.00	781.00	0	9,829	0.00%
2018/07/30	7.1	857.85	0	0.00	840.00	7.1	9,636	0.07%
2018/07/27	0	0.00	1	916.00	933.00	-1	9,581	-0.01%
2018/07/26	3	923.33	2	932.50	915.00	1	9,643	0.01%
2018/07/25	1	913.00	21	908.81	925.00	-20	9,619	-0.21%
2018/07/24	22	875.27	4	861.50	893.00	18	9,720	0.19%
2018/07/23	7.1	825.69	12	825.17	843.00	-4.9	9,844	-0.05%
2018/07/20	21	841.33	118	857.47	812.00	-97	9,892	-0.98%	大賣/
2018/07/19	7	871.86	18	879.40	892.00	-11	9,848	-0.11%
2018/07/18	16	914.13	8	857.50	860.00	8	9,781	0.08%
2018/07/17	9	923.78	8	927.88	904.00	1	9,682	0.01%
2018/07/16	2	982.50	0	0.00	962.00	2	9,580	0.02%
2018/07/13	2	1025.00	22	1008.64	998.00	-20	9,632	-0.21%
2018/07/12	1	994.00	3	992.33	1005.00	-2	9,608	-0.02%
2018/07/11	6	985.67	3	984.67	965.00	3	9,508	0.03%
2018/07/10	5	1036.00	5	1042.00	1045.00	0	9,173	0.00%
2018/07/09	5	1033.00	7	1032.86	1020.00	-2	9,168	-0.02%
2018/07/06	8	1106.88	47	1166.06	1175.00	-39	9,120	-0.43%
2018/07/05	59	1132.12	2	1162.50	1115.00	57	9,021	0.63%
2018/07/04	20	1171.50	0	0.00	1180.00	20	8,974	0.22%
2018/07/03	1	1285.00	6.4	1234.05	1165.00	-5.4	8,943	-0.06%
2018/07/02	3	1165.11	36	1199.58	1230.00	-33	8,742	-0.38%
2018/06/29	4	1103.77	4	1098.75	1125.00	0	8,658	0.00%
2018/06/28	5	1042.00	5	1049.00	1055.00	0	8,572	0.00%
2018/06/27	7	1066.43	7	1073.57	1020.00	0	8,554	0.00%
2018/06/26	1	998.00	3	987.33	1035.00	-2	8,482	-0.02%
2018/06/25	40	954.60	13	959.00	949.00	27	8,446	0.32%
2018/06/22	49	953.33	23	949.70	942.00	26	8,464	0.31%
2018/06/21	4	1020.00	3	1012.00	987.00	1	8,456	0.01%
2018/06/20	14	989.50	26	986.04	1010.00	-12	8,485	-0.14%
2018/06/19	6	1090.83	4	1096.25	1035.00	2	8,404	0.02%
2018/06/15	24	1065.63	4.1	1097.07	1135.00	19.9	8,410	0.24%
2018/06/14	21	1103.57	1	1140.00	1080.00	20	8,400	0.24%
2018/06/13	3	1106.77	3	1083.33	1130.00	0	8,377	0.00%
2018/06/12	5	1117.00	4	1140.00	1135.00	1	8,374	0.01%
2018/06/11	2	1217.49	2	1242.50	1210.00	0	8,254	0.00%
2018/06/08	4.2	1210.95	1	1215.00	1180.00	3.2	8,214	0.04%
2018/06/07	4	1182.50	3	1163.33	1230.00	1	8,254	0.01%
2018/06/06	2	1107.50	69	1103.99	1125.00	-67	8,199	-0.82%
2018/06/05	13	1039.23	14	1033.21	1025.00	-1	8,160	-0.01%
2018/06/04	0	0.00	13	1038.46	1070.00	-13	8,132	-0.16%
2018/06/01	2	963.00	2	983.00	982.00	0	8,189	0.00%
2018/05/31	4	1008.06	1.1	988.98	951.00	3	8,259	0.04%
2018/05/30	27	1020.00	1	1050.00	1035.00	26	8,238	0.32%
2018/05/29	0.1	1080.00	0	0.00	1090.00	0.1	8,203	0.00%
2018/05/28	0	0.00	19	1029.74	1065.00	-19	8,265	-0.23%
2018/05/25	0	0.00	2	965.00	969.00	-2	8,376	-0.02%
2018/05/24	2	850.00	2.1	886.08	913.00	-0.1	8,482	0.00%
2018/05/23	31	933.71	0	0.00	883.00	31	8,545	0.36%
2018/05/21	1	893.08	1	915.00	974.00	0	8,574	0.00%
2018/05/18	33	895.55	3	883.00	886.00	30	8,598	0.35%
2018/05/17	32	834.19	0	0.00	844.00	32	8,572	0.37%
2018/05/16	35	930.03	0	925.00	926.00	35	8,565	0.41%
2018/05/15	1	995.00	1	999.00	1000.00	0	8,607	0.00%
2018/05/14	1	908.00	0.1	913.00	913.00	0.9	8,578	0.01%
2018/05/11	7	872.14	6	846.17	830.00	1	8,639	0.01%
2018/05/10	4	799.25	4	806.00	845.00	0	8,382	0.00%
2018/05/09	6	754.50	7	758.86	769.00	-1	8,193	-0.01%
2018/05/08	4	746.25	188	749.59	718.00	-184	8,066	-2.28%	大賣/鉅額交易
2018/05/07	6	732.83	3	729.67	741.00	3	7,911	0.04%
2018/05/04	3	666.33	6	673.00	674.00	-3	7,867	-0.04%
2018/05/03	6	647.83	41	651.22	653.00	-35	7,785	-0.45%
2018/05/02	0	0.00	5	642.80	655.00	-5	7,734	-0.06%
2018/04/30	1	637.00	3	631.00	627.00	-2	7,707	-0.03%
2018/04/26	104	599.64	24	596.88	593.00	80	7,738	1.03%	大買/
2018/04/25	15	612.72	1	638.00	584.00	14	7,584	0.18%
2018/04/24	7	639.71	2	626.50	639.00	5	7,374	0.07%
2018/04/23	3	647.33	4	654.25	684.00	-1	7,193	-0.01%
2018/04/20	8	641.49	6	648.67	622.00	2	7,192	0.03%
2018/04/19	14	684.69	14	673.21	650.00	0	7,135	0.00%
2018/04/18	11	643.00	58	638.76	664.00	-47	6,969	-0.67%
2018/04/17	7	618.14	61	618.08	604.00	-54	6,938	-0.78%
2018/04/16	5	586.00	2	608.00	616.00	3	6,791	0.04%
2018/04/13	5	564.00	5	567.00	560.00	0	6,736	0.00%
2018/04/12	2	541.50	2	557.00	552.00	0	6,707	0.00%
2018/04/10	27	540.85	31	548.68	545.00	-4	6,796	-0.06%
2018/04/09	0	0.00	12	525.17	532.00	-12	6,716	-0.18%
2018/04/03	2	505.50	12	498.17	511.00	-10	6,666	-0.15%
2018/04/02	7	523.57	5	523.40	503.00	2	6,673	0.03%
2018/03/31	1	541.00	1	521.00	522.00	0	6,625	0.00%
2018/03/30	2	544.00	1	527.00	522.00	1	6,663	0.02%
2018/03/29	1	507.00	2	512.50	520.00	-1	6,608	-0.02%
2018/03/28	2	498.75	61	498.32	495.00	-59	6,563	-0.90%
2018/03/27	8	501.06	37	500.53	503.00	-29	6,542	-0.44%
2018/03/26	7	485.21	6	480.08	475.00	1	6,466	0.02%
2018/03/23	5	493.20	5	492.40	484.00	0	6,424	0.00%
2018/03/22	43	508.88	2	505.00	507.00	41	6,438	0.64%
2018/03/21	8	481.69	8	480.06	488.00	0	6,366	0.00%
2018/03/20	14	447.89	63.3	454.71	467.00	-49.3	6,256	-0.79%
2018/03/19	3	431.67	54	425.93	441.00	-51	6,150	-0.83%
2018/03/16	11	419.68	12.4	423.87	425.00	-1.4	6,091	-0.02%
2018/03/15	5	411.70	5	411.50	417.50	0	6,030	0.00%
2018/03/14	3	420.39	3	412.33	405.50	0	6,045	0.00%
2018/03/13	0	0.00	10	413.00	419.00	-10	6,009	-0.17%
2018/03/12	1	409.00	1	418.00	410.00	0	5,998	0.00%
2018/03/08	11	399.95	81	400.07	400.50	-70	5,903	-1.19%
2018/03/07	1	381.50	2	390.00	393.50	-1	5,856	-0.02%
2018/03/06	8	381.13	9	384.33	383.50	-1	5,819	-0.02%
2018/03/05	45	374.59	16	375.94	377.00	29	6,084	0.48%
2018/03/02	21	367.50	102	363.21	365.50	-81	6,006	-1.35%	大賣/
2018/03/01	19	341.95	12	341.63	346.00	7	5,882	0.12%
2018/02/27	11	329.95	12	331.17	330.50	-1	5,833	-0.02%
2018/02/26	31	325.06	10	325.80	325.00	21	5,824	0.36%
2018/02/23	32	336.06	128	342.93	325.00	-96	5,726	-1.68%	大賣/
2018/02/22	6	324.00	7	326.71	327.00	-1	5,606	-0.02%
2018/02/21	3	322.17	2	324.25	326.00	1	5,491	0.02%
2018/02/12	75	317.99	6	321.33	312.00	69	5,437	1.27%
2018/02/09	1	324.00	1.2	331.93	331.50	-0.2	5,426	0.00%
2018/02/08	1	359.00	1	366.00	348.00	0	5,406	0.00%
2018/02/07	9	369.17	9	374.83	357.50	0	5,364	0.00%
2018/02/06	266	360.63	6	370.75	354.00	260	5,307	4.90%	大買/鉅額交易
2018/02/05	54	385.16	3	389.17	385.00	51	5,207	0.98%
2018/02/02	8	405.25	88	405.05	400.00	-80	5,176	-1.55%
2018/02/01	1	390.00	2	388.25	386.00	-1	5,070	-0.02%
2018/01/31	2	377.75	3	371.00	387.00	-1	5,049	-0.02%
2018/01/30	2	377.48	1	379.50	373.00	1	5,001	0.02%
2018/01/29	4	377.13	5	379.80	382.50	-1	4,960	-0.02%
2018/01/26	3	386.12	0	0.00	373.00	3	4,892	0.06%
2018/01/25	3	396.83	3	394.67	395.50	0	4,805	0.00%
2018/01/24	5	401.60	4	396.25	397.00	1	4,794	0.02%
2018/01/22	0	0.00	1	415.00	415.00	-1	4,613	-0.02%
2018/01/18	62	362.79	2	360.50	362.00	60	4,482	1.34%
2018/01/17	43	351.28	3	354.33	355.00	40	4,397	0.91%
2018/01/16	22	346.42	3	343.17	360.50	19	4,332	0.44%
2018/01/15	61	356.74	0	0.00	354.00	61	4,165	1.46%
2018/01/12	2	378.45	0	0.00	375.00	2	4,073	0.05%
2018/01/11	3	386.33	3	391.67	386.50	0	4,022	0.00%
2018/01/10	2	392.25	1	394.00	379.50	1	3,929	0.03%
2018/01/09	2	398.44	2	400.50	394.00	0	3,907	0.00%
2018/01/05	5	391.30	4.3	397.47	404.00	0.7	3,856	0.02%
2018/01/04	1	403.00	1	396.50	398.50	0	3,820	0.00%
2018/01/03	10	388.75	11.1	386.19	389.00	-1.1	3,730	-0.03%
2018/01/02	1	351.50	31	350.16	354.00	-30	3,684	-0.81%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

元大-信義券商分點個股進出
元大-信義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-信義 券商分點個股進出 元大-信義 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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析