國巨 (2327)-國票-長城券商分點個股進出

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
645
漲跌
▲15
漲幅
+2.38%
成交量
2,417張
產業
上市電子零組件類股
1881人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/05/16	20	645.65	1	646.00	645.00	19	2,800	0.68%
2024/05/15	6.1	636.34	0	630.00	630.00	6.1	2,808	0.22%
2024/05/14	0	0.00	0.2	633.00	634.00	-0.2	2,817	-0.01%
2024/05/13	0	0.00	2	635.00	636.00	-2	2,813	-0.07%
2024/05/10	0	0.00	50	642.36	635.00	-50	2,809	-1.78%
2024/05/09	1	659.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0.3	661.00	10	657.30	662.00	-9.7	2,748	-0.35%
2024/05/07	26.1	654.79	2	653.00	658.00	24.1	2,729	0.88%
2024/05/06	11.1	654.00	20	653.00	659.00	-8.9	2,689	-0.33%
2024/05/03	16	649.69	4.1	664.20	655.00	11.9	2,641	0.45%
2024/05/02	0.3	624.00	0	0.00	625.00	0.3	2,467	0.01%
2024/04/30	12	632.00	3.1	627.74	625.00	8.9	2,463	0.36%
2024/04/29	0	0.00	3.2	628.31	631.00	-3.2	2,447	-0.13%
2024/04/26	0	0.00	1	617.00	615.00	-1	2,409	-0.04%
2024/04/25	23	620.00	0	0.00	615.00	23	2,414	0.95%
2024/04/24	7	621.00	0.8	619.94	624.00	6.3	2,408	0.26%
2024/04/23	20	605.50	0	0.00	607.00	20	2,442	0.82%
2024/04/22	1	607.00	0	0.00	599.00	1	2,430	0.04%
2024/04/19	1	584.20	0	0.00	588.00	1	2,393	0.04%
2024/04/18	0	0.00	1	590.00	593.00	-1	2,348	-0.04%
2024/04/15	0	0.00	6	606.00	602.00	-6	2,322	-0.26%
2024/04/12	0	0.00	1	618.00	618.00	-1	2,286	-0.04%
2024/04/10	0	622.00	1	619.00	621.00	-1	2,230	-0.04%
2024/04/09	5	622.20	0	0.00	615.00	5	2,228	0.22%
2024/04/08	10	621.90	59	619.22	617.00	-49	2,225	-2.20%
2024/04/03	15	614.00	37	620.03	614.00	-22	2,189	-1.00%
2024/04/02	22	615.91	0.1	617.00	616.00	21.9	2,171	1.01%
2024/04/01	16	622.00	4	614.75	622.00	12	2,135	0.56%
2024/03/28	0	592.00	0.8	591.00	594.00	-0.8	2,012	-0.04%
2024/03/26	0	0.00	45	580.13	577.00	-45	2,007	-2.24%
2024/03/25	4	585.00	25	594.08	582.00	-21	1,987	-1.06%
2024/03/22	9	585.11	0	0.00	588.00	9	1,970	0.46%
2024/03/21	15	577.67	5	572.00	585.00	10	1,958	0.51%
2024/03/20	5	580.20	10	577.00	579.00	-5	1,938	-0.26%
2024/03/18	2	585.00	0	0.00	586.00	2	2,040	0.10%
2024/03/14	3	589.33	1	590.00	584.00	2	2,123	0.09%
2024/03/13	0	0.00	1	580.00	583.00	-1	2,121	-0.05%
2024/03/12	0	0.00	11	570.64	578.00	-11	2,092	-0.53%
2024/03/11	1	563.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	3	566.33	0	0.00	565.00	3	2,087	0.14%
2024/03/07	1	556.00	2	555.00	556.00	-1	2,034	-0.05%
2024/03/04	2	557.50	0	0.00	556.00	2	2,094	0.10%
2024/03/01	67.2	565.89	2	567.00	563.00	65.2	2,148	3.03%
2024/02/29	0	0.00	2	554.00	558.00	-2	2,085	-0.10%
2024/02/23	2	546.00	0	0.00	541.00	2	2,119	0.09%
2024/02/21	1	555.00	1	556.00	556.00	0	2,096	0.00%
2024/02/20	0	0.00	1	554.00	554.00	-1	2,090	-0.05%
2024/02/19	1	544.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	1	542.00	0	0.00	543.00	1	2,094	0.05%
2024/02/15	1	548.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	2	546.00	0	0.00	550.00	2	2,061	0.10%
2024/01/19	4	560.75	0	0.00	564.00	4	2,127	0.19%
2024/01/18	0	0.00	5	558.00	557.00	-5	2,132	-0.23%
2024/01/17	5	587.20	0	0.00	559.00	5	2,125	0.24%
2023/12/29	0	0.00	1.2	594.43	597.00	-1.2	2,097	-0.06%
2023/12/25	0	0.00	1	593.00	594.00	-1	2,137	-0.05%
2023/12/21	0.2	607.00	0	0.00	607.00	0.2	2,113	0.01%
2023/12/19	0	0.00	6	612.83	616.00	-6	2,106	-0.28%
2023/12/14	1	623.00	1	629.00	634.00	0	2,058	0.00%
2023/12/13	1	604.00	57	615.68	605.00	-56	1,990	-2.81%
2023/12/12	1	620.00	2	622.00	619.00	-1	1,991	-0.05%
2023/12/11	58	614.69	36.3	614.02	614.00	21.7	1,943	1.11%
2023/12/06	1	594.00	1	593.00	595.00	0	1,901	0.00%
2023/12/05	1	601.00	0	0.00	600.00	1	1,877	0.05%
2023/12/01	0	0.00	0.6	599.00	597.00	-0.6	1,862	-0.03%
2023/11/28	0	0.00	22.4	584.87	594.00	-22.4	1,921	-1.17%
2023/11/27	0	0.00	0.1	570.00	571.00	-0.1	1,861	-0.01%
2023/11/24	0	0.00	0.2	579.00	575.00	-0.2	1,859	-0.01%
2023/11/21	1	551.00	1	549.00	550.00	0	1,781	0.00%
2023/11/16	0.1	543.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/15	10	546.00	0	0.00	548.00	10	1,768	0.57%
2023/11/10	0	0.00	1	541.00	545.00	-1	1,771	-0.06%
2023/11/08	10	550.00	0.1	550.00	549.00	9.9	1,796	0.55%
2023/11/07	0	0.00	12	556.17	557.00	-12	1,799	-0.67%
2023/11/03	1	545.00	0	0.00	549.00	1	1,785	0.06%
2023/11/02	0	0.00	1.8	545.00	547.00	-1.8	1,778	-0.10%
2023/11/01	2	541.00	1	548.00	538.00	1	1,760	0.06%
2023/10/27	0	0.00	3	530.00	534.00	-3	1,733	-0.17%
2023/10/25	0	0.00	0.2	521.00	521.00	-0.2	1,743	-0.01%
2023/10/24	0	0.00	0.3	525.00	525.00	-0.3	1,751	-0.02%
2023/10/23	0	0.00	2	532.00	530.00	-2	1,790	-0.11%
2023/10/20	0	0.00	4	533.00	530.00	-4	1,796	-0.22%
2023/10/19	0	0.00	3	545.67	549.00	-3	1,820	-0.16%
2023/10/18	0.2	546.00	0	0.00	550.00	0.2	1,839	0.01%
2023/10/17	0.3	543.00	5	551.20	547.00	-4.7	1,808	-0.26%
2023/10/13	0	0.00	2	543.00	542.00	-2	1,824	-0.11%
2023/10/12	2	539.00	30	532.00	543.00	-28	1,840	-1.52%
2023/10/11	0	0.00	20	527.00	527.00	-20	1,801	-1.11%
2023/10/06	0	0.00	1	527.00	525.00	-1	1,822	-0.05%
2023/10/03	2	527.00	0.3	518.00	520.00	1.7	1,822	0.09%
2023/10/02	10	530.00	0	0.00	533.00	10	1,829	0.55%
2023/09/28	0	0.00	0.1	523.00	525.00	-0.1	1,831	-0.01%
2023/09/27	0.1	520.00	0	0.00	523.00	0.1	1,852	0.01%
2023/09/26	1.2	521.50	3.2	520.94	521.00	-2	1,874	-0.11%
2023/09/25	2	525.00	0.3	520.67	521.00	1.7	1,881	0.09%
2023/09/22	0	0.00	0.2	517.50	521.00	-0.2	1,870	-0.01%
2023/09/21	0	0.00	1	518.00	518.00	-1	1,882	-0.05%
2023/09/18	0	0.00	1.1	527.45	525.00	-1.1	1,903	-0.06%
2023/09/15	0	0.00	0.1	514.00	522.00	-0.1	1,898	-0.01%
2023/09/13	0	0.00	4	507.50	506.00	-4	1,881	-0.21%
2023/09/12	0	0.00	0.2	510.92	514.00	-0.2	1,892	-0.01%
2023/09/11	0	0.00	4.2	500.57	500.00	-4.2	1,896	-0.22%
2023/09/06	2	507.00	0.1	504.05	505.00	1.9	1,973	0.10%
2023/09/05	0	0.00	1	506.00	508.00	-1	1,979	-0.05%
2023/09/04	0	0.00	0.2	502.00	497.50	-0.2	1,991	-0.01%
2023/09/01	7	496.57	2.3	502.78	499.50	4.7	1,977	0.24%
2023/08/29	0	0.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/28	0.9	477.00	1	477.00	478.00	-0.1	2,013	0.00%
2023/08/23	0.1	469.50	0	0.00	470.50	0.1	2,265	0.00%
2023/08/17	0	0.00	0.2	459.00	457.00	-0.2	2,495	-0.01%
2023/08/16	0.2	450.00	1	448.50	448.50	-0.8	2,520	-0.03%
2023/08/15	0.1	457.85	0	0.00	453.00	0.1	2,548	0.01%
2023/08/14	0	0.00	3.1	459.18	457.00	-3.1	2,577	-0.12%
2023/08/11	0.1	466.50	0	0.00	470.00	0.1	2,588	0.00%
2023/08/10	0.1	466.50	0	0.00	467.00	0.1	2,590	0.00%
2023/08/09	2.1	468.98	0	0.00	465.50	2.1	2,594	0.08%
2023/08/04	0	0.00	0.5	462.00	464.00	-0.5	2,621	-0.02%
2023/08/02	0.1	463.00	0.2	463.00	463.00	-0.1	2,653	0.00%
2023/07/28	0	0.00	11	468.55	471.50	-11	2,642	-0.42%
2023/07/27	0.1	458.00	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	10	450.50	0	0.00	449.50	10	2,598	0.38%
2023/07/24	0.2	464.00	145	457.92	457.50	-144.8	2,572	-5.63%	大賣/鉅額交易
2023/07/21	2	473.50	0.9	475.09	473.50	1.2	2,539	0.05%
2023/07/17	0	0.00	1	503.00	503.00	-1	2,606	-0.04%
2023/07/14	1	494.00	0	0.00	495.50	1	2,601	0.04%
2023/07/13	1	497.00	0	0.00	491.00	1	2,614	0.04%
2023/07/10	0.1	488.00	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	1	497.50	0	0.00	491.50	1	2,763	0.04%
2023/07/05	2	492.51	0	0.00	487.50	2	2,786	0.07%
2023/07/03	0	0.00	1	500.00	499.50	-1	2,747	-0.04%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	494.50	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	0.00	1	488.00	488.00	-1	2,753	-0.04%
2023/06/26	1	487.50	0	0.00	486.00	1	2,801	0.04%
2023/06/21	1.1	494.09	0	0.00	491.00	1.1	2,822	0.04%
2023/06/16	0.1	505.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	0	0.00	32	504.09	510.00	-32	2,843	-1.13%
2023/06/14	0	0.00	1	501.00	499.50	-1	2,833	-0.04%
2023/06/09	1.1	493.27	0	0.00	492.50	1.1	2,944	0.04%
2023/06/06	0	0.00	7	507.14	502.00	-7	3,017	-0.23%
2023/06/05	0	0.00	0.1	514.00	519.00	-0.1	2,987	0.00%
2023/06/02	1	501.00	0	507.00	506.00	1	2,963	0.03%
2023/06/01	1	500.00	0	0.00	500.00	1	2,944	0.03%
2023/05/26	6	505.67	0	0.00	502.00	6	2,797	0.21%
2023/05/25	3	495.50	0	0.00	507.00	3	2,742	0.11%
2023/05/22	0	0.00	3	489.50	493.00	-3	2,684	-0.11%
2023/05/15	0.1	492.00	0	0.00	488.00	0.1	2,865	0.00%
2023/05/09	10	498.00	0	0.00	500.00	10	2,957	0.34%
2023/05/08	15	506.00	0	0.00	504.00	15	2,943	0.51%
2023/05/05	0	0.00	1	505.00	506.00	-1	2,957	-0.03%
2023/05/04	1	491.00	0	0.00	493.50	1	2,967	0.03%
2023/05/02	0.1	502.00	0	0.00	502.00	0.1	3,036	0.00%
2023/04/26	0	493.00	0	0.00	495.00	0	3,150	0.00%
2023/04/25	0.1	490.16	0	0.00	490.50	0.1	3,155	0.00%
2023/04/24	1	507.00	5	507.00	507.00	-4	3,135	-0.13%
2023/04/21	49.2	506.18	2	500.00	495.50	47.2	3,149	1.50%
2023/04/20	2	525.50	0	0.00	518.00	2	3,144	0.06%
2023/04/17	0	0.00	4	543.00	542.00	-4	3,321	-0.12%
2023/04/14	0	0.00	3.2	552.46	553.00	-3.2	3,301	-0.10%
2023/04/13	1	544.00	0.1	542.00	542.00	0.9	3,262	0.03%
2023/04/12	0	0.00	11.2	535.69	542.00	-11.2	3,214	-0.35%
2023/04/11	0	0.00	0	527.00	527.00	0	3,148	0.00%
2023/04/10	1	534.00	21	529.52	530.00	-20	3,136	-0.64%
2023/03/31	15	530.67	0	531.00	529.00	15	3,095	0.48%
2023/03/29	6	524.16	0	0.00	520.00	6	3,103	0.19%
2023/03/28	25	531.80	5	534.00	531.00	20	3,146	0.64%
2023/03/27	20.1	527.02	1	528.01	533.00	19.1	3,138	0.61%
2023/03/24	5	520.00	5.2	521.15	527.00	-0.2	3,153	-0.01%
2023/03/23	10	514.00	3	516.33	517.00	7	3,147	0.22%
2023/03/22	10	505.50	1	507.00	505.00	9	3,139	0.29%
2023/03/21	0	0.00	6	507.67	505.00	-6	3,160	-0.19%
2023/03/20	5	496.00	0	0.00	500.00	5	3,157	0.16%
2023/03/17	0	0.00	31	488.32	496.00	-31	3,177	-0.98%
2023/03/16	3.1	486.65	0	0.00	486.50	3.1	3,182	0.10%
2023/03/15	25.2	505.06	0	0.00	492.00	25.2	3,179	0.79%
2023/03/14	2	507.00	0	0.00	505.00	2	3,132	0.06%
2023/03/13	0	511.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	0.1	517.58	1.4	525.77	518.00	-1.3	3,165	-0.04%
2023/03/09	5	545.00	5	548.00	541.00	0	3,173	0.00%
2023/03/07	1	559.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	5	551.00	0	0.00	557.00	5	3,199	0.16%
2023/03/03	0	0.00	0	546.00	539.00	0	3,168	0.00%
2023/03/01	10	537.00	1	541.00	538.00	9	3,141	0.29%
2023/02/24	5	543.00	4	543.00	538.00	1	3,104	0.03%
2023/02/23	5	538.01	0	0.00	543.00	5	3,113	0.16%
2023/02/22	18.1	542.51	0	0.00	541.00	18.1	3,120	0.58%
2023/02/21	15	559.67	0	0.00	560.00	15	3,121	0.48%
2023/02/20	21	566.14	0	0.00	561.00	21	3,188	0.66%
2023/02/17	0.1	570.00	1.7	572.64	569.00	-1.6	3,234	-0.05%
2023/02/16	8	575.13	2.3	575.62	575.00	5.7	3,252	0.18%
2023/02/14	0	538.50	10	534.00	540.00	-10	3,220	-0.31%
2023/02/09	6	518.50	0	0.00	511.00	6	3,308	0.18%
2023/02/08	0	0.00	1	533.00	531.00	-1	3,286	-0.03%
2023/02/06	6	534.67	0	0.00	533.00	6	3,371	0.18%
2023/02/03	0	0.00	8	541.25	540.00	-8	3,427	-0.23%
2023/02/02	6.1	535.54	1	541.00	541.00	5.1	3,458	0.15%
2023/01/30	1	530.00	2	534.00	532.00	-1	3,436	-0.03%
2023/01/12	5.2	520.34	1	520.00	520.00	4.2	3,399	0.12%
2023/01/11	0	0.00	1.9	530.30	528.00	-1.9	3,430	-0.06%
2023/01/10	2	527.50	4.6	531.49	535.00	-2.6	3,429	-0.08%
2023/01/09	2	520.00	16.2	517.60	525.00	-14.2	3,404	-0.42%
2023/01/06	1	490.00	6	495.17	496.00	-5	3,316	-0.15%
2023/01/05	0	0.00	12	482.46	485.50	-12	3,296	-0.36%
2023/01/04	1	466.00	0	0.00	465.00	1	3,310	0.03%
2023/01/03	1	461.50	1	446.50	465.50	0	3,399	0.00%
2022/12/26	0	0.00	10	461.00	462.50	-10	3,473	-0.29%
2022/12/23	10	458.00	10	457.80	460.00	0	3,489	0.00%
2022/12/22	10	463.00	22	467.00	466.50	-12	3,506	-0.34%
2022/12/21	6	460.42	5	453.00	454.50	1	3,514	0.03%
2022/12/20	2.1	459.90	1	455.50	455.50	1.1	3,547	0.03%
2022/12/19	15	473.90	3	475.50	472.00	12	3,539	0.34%
2022/12/16	11	482.55	0	0.00	480.50	11	3,536	0.31%
2022/12/15	0	0.00	10.1	492.99	495.00	-10.1	3,506	-0.29%
2022/12/14	5	477.50	7	483.14	486.00	-2	3,532	-0.06%
2022/12/13	11	475.64	0	0.00	474.00	11	3,606	0.30%
2022/12/12	6	475.42	5	485.00	485.50	1	3,583	0.03%
2022/12/09	25.2	488.52	15	490.00	479.00	10.2	3,600	0.28%
2022/12/08	6	481.75	0	0.00	478.50	6	3,599	0.17%
2022/12/06	6	495.50	0	0.00	491.00	6	3,580	0.17%
2022/12/05	6	495.33	1	502.85	502.00	5	3,582	0.14%
2022/12/02	0	0.00	1.1	489.68	489.50	-1.1	3,542	-0.03%
2022/12/01	0	0.00	2.8	474.97	473.00	-2.8	3,544	-0.08%
2022/11/30	2	458.50	0	0.00	463.00	2	3,479	0.06%
2022/11/29	0.1	438.00	0	0.00	438.00	0.1	3,419	0.00%
2022/11/28	0.1	439.00	0	0.00	437.50	0.1	3,412	0.00%
2022/11/23	0	0.00	1.1	449.93	449.00	-1.1	3,382	-0.03%
2022/11/21	2	458.75	0.8	458.00	454.00	1.2	3,392	0.04%
2022/11/18	2	467.00	1.6	457.36	453.50	0.4	3,373	0.01%
2022/11/17	0	0.00	0.8	464.00	466.00	-0.8	3,349	-0.02%
2022/11/16	1	457.00	1.1	450.08	461.00	-0.1	3,355	0.00%
2022/11/15	2.1	443.71	0.3	451.82	455.00	1.7	3,294	0.05%
2022/11/14	4	444.75	0	0.00	439.50	4	3,241	0.12%
2022/11/11	17	449.00	0	449.00	445.50	17	3,187	0.53%
2022/11/10	2	418.50	2	420.25	421.50	0	3,081	0.00%
2022/11/08	3	386.17	0.4	390.71	393.50	2.6	3,012	0.09%
2022/11/07	4	387.50	0.2	382.50	382.00	3.8	2,984	0.13%
2022/11/04	5	387.01	2	385.50	389.50	3	2,986	0.10%
2022/11/03	3	373.83	7	389.86	389.50	-4	2,937	-0.14%
2022/11/02	2	375.00	0	0.00	381.50	2	2,891	0.07%
2022/11/01	7.2	366.88	0	0.00	379.00	7.2	2,863	0.25%
2022/10/31	2.8	358.53	4.8	353.81	367.00	-2	2,807	-0.07%
2022/10/19	6.2	276.23	1.1	271.07	268.00	5	2,763	0.18%
2022/10/18	3	279.67	0	0.00	278.50	3	2,727	0.11%
2022/10/17	7	273.07	2	276.50	278.50	5	2,718	0.18%
2022/10/13	6	269.50	0	0.00	264.00	6	2,756	0.22%
2022/10/12	5	271.20	0	0.00	270.50	5	2,754	0.18%
2022/10/11	6	276.42	2	272.50	272.50	4	2,742	0.15%
2022/10/07	5	292.30	0	0.00	287.00	5	2,735	0.18%
2022/10/06	6	297.33	0	0.00	294.50	6	2,719	0.22%
2022/10/05	1	302.00	1	297.00	297.50	0	2,752	0.00%
2022/10/04	1	284.00	0	0.00	287.50	1	2,772	0.04%
2022/10/03	4	265.00	3	276.52	281.00	1	2,786	0.04%
2022/09/30	4	264.25	1	265.00	269.00	3	2,830	0.11%
2022/09/29	7	284.00	1	290.00	271.00	6	2,818	0.21%
2022/09/28	7	297.75	0	0.00	285.00	7	2,767	0.25%
2022/09/27	2	298.25	0	300.00	300.00	2	2,795	0.07%
2022/09/26	7	305.71	1	300.99	297.00	6	2,853	0.21%
2022/09/23	8	321.56	0	0.00	315.50	8	2,928	0.27%
2022/09/22	6	323.00	0	0.00	322.50	6	2,962	0.20%
2022/09/21	8	328.94	0	0.00	327.50	8	2,977	0.27%
2022/09/20	6	335.58	2	333.50	333.50	4	2,976	0.13%
2022/09/19	3	333.00	15	333.00	335.50	-12	2,983	-0.40%
2022/09/16	5	334.00	0	0.00	332.00	5	2,991	0.17%
2022/09/15	5	326.20	3	337.00	338.00	2	2,977	0.07%
2022/09/14	2	321.50	0	0.00	325.00	2	2,956	0.07%
2022/09/13	4	335.13	0	0.00	333.00	4	2,951	0.14%
2022/09/12	8	336.56	2	338.00	333.00	6	2,987	0.20%
2022/09/08	4	326.13	3	332.83	335.00	1	2,968	0.03%
2022/09/07	4	311.50	0	0.00	316.00	4	2,901	0.14%
2022/09/06	4	307.75	0	0.00	316.00	4	2,909	0.14%
2022/09/05	7	311.36	0.1	311.00	308.50	6.9	2,920	0.23%
2022/09/02	6	318.17	1	313.50	312.50	5	2,913	0.17%
2022/09/01	6	321.67	0	0.00	317.00	6	2,885	0.21%
2022/08/31	4	316.38	0	0.00	328.50	4	2,863	0.14%
2022/08/30	4	317.38	1	319.46	317.50	3	2,851	0.10%
2022/08/29	9	319.72	2	313.75	317.50	7	2,832	0.25%
2022/08/26	3	330.83	1	333.00	332.00	2	2,781	0.07%
2022/08/25	2	325.50	0	0.00	326.00	2	2,770	0.07%
2022/08/24	5	324.40	1	322.00	324.00	4	2,780	0.14%
2022/08/23	5	323.70	0	0.00	324.00	5	2,838	0.18%
2022/08/22	5	327.80	1	328.00	327.00	4	2,845	0.14%
2022/08/19	4	326.00	0	0.00	332.00	4	2,847	0.14%
2022/08/18	6	325.08	0	0.00	327.50	6	2,833	0.21%
2022/08/17	7	329.07	0	0.00	329.00	7	2,822	0.25%
2022/08/16	5	334.10	0	0.00	332.50	5	2,801	0.18%
2022/08/15	4	330.13	72	329.79	334.50	-68	2,800	-2.43%
2022/08/12	6	323.25	0	0.00	330.00	6	2,799	0.21%
2022/08/11	3	324.67	0	0.00	326.50	3	2,769	0.11%
2022/08/10	5	320.40	1	318.00	319.00	4	2,773	0.14%
2022/08/09	5	323.50	0	0.00	325.00	5	2,791	0.18%
2022/08/08	5	320.20	0	0.00	325.00	5	2,811	0.18%
2022/08/05	12	320.83	0	0.00	323.00	12	2,818	0.43%
2022/08/04	7	321.36	0	0.00	317.00	7	2,824	0.25%
2022/08/03	4	325.50	1	327.00	326.50	3	2,773	0.11%
2022/08/02	9	333.89	0	0.00	325.50	9	2,804	0.32%
2022/08/01	5	338.50	1	340.98	341.00	4	2,776	0.14%
2022/07/29	3	343.17	0	0.00	342.00	3	2,789	0.11%
2022/07/28	8	342.94	0	0.00	340.50	8	2,792	0.29%
2022/07/27	3	335.67	0	0.00	342.50	3	2,786	0.11%
2022/07/26	4	335.63	0	0.00	336.50	4	2,779	0.14%
2022/07/25	5	330.50	1	331.50	337.00	4	2,806	0.14%
2022/07/22	4	336.38	0	332.50	333.50	4	2,810	0.14%
2022/07/21	2	323.00	2	328.50	336.50	0	2,826	0.00%
2022/07/20	5	326.50	0	0.00	322.50	5	2,791	0.18%
2022/07/19	4	322.75	0	0.00	326.00	4	2,770	0.14%
2022/07/18	3	318.33	1.1	324.52	326.50	1.9	2,759	0.07%
2022/07/15	6	319.58	0	0.00	318.50	6	2,725	0.22%
2022/07/14	5	313.00	0	0.00	320.00	5	2,711	0.18%
2022/07/13	0	0.00	1	320.50	318.00	-1	2,698	-0.04%
2022/07/12	2.2	309.61	2	313.00	309.00	0.2	2,648	0.01%
2022/07/11	20	305.83	1	302.50	304.00	19	2,589	0.73%
2022/07/08	3.1	305.83	1	308.50	308.50	2.1	2,561	0.08%
2022/07/07	4	282.00	1	292.00	291.00	3	2,477	0.12%
2022/07/06	5	284.40	1	281.50	280.00	4	2,465	0.16%
2022/07/05	11	281.36	1	285.00	284.50	10	2,455	0.41%
2022/07/04	0	0.00	1	282.00	278.00	-1	2,403	-0.04%
2022/07/01	14	299.39	5	286.10	282.00	9	2,373	0.38%
2022/06/30	10	315.15	2	308.00	308.00	8	2,292	0.35%
2022/06/29	9	324.94	4	326.25	325.00	5	2,259	0.22%
2022/06/28	14	335.07	1	330.50	332.00	13	2,242	0.58%
2022/06/27	1	334.50	1	337.50	341.50	0	2,254	0.00%
2022/06/24	15	330.07	0	0.00	328.00	15	2,231	0.67%
2022/06/23	17	334.06	3	328.50	331.50	14	2,215	0.63%
2022/06/22	21	348.19	1	338.01	335.50	20	2,187	0.91%
2022/06/21	4	343.38	200	345.44	353.00	-196	2,166	-9.05%	大賣/鉅額交易
2022/06/20	17	351.15	1	341.50	342.00	16	2,165	0.74%
2022/06/17	13	357.69	0	0.00	354.00	13	2,161	0.60%
2022/06/16	17	382.12	2	373.00	368.00	15	2,151	0.70%
2022/06/15	4	382.38	6	383.17	383.50	-2	2,264	-0.09%
2022/06/14	20	378.70	2	376.50	377.00	18	2,317	0.78%
2022/06/13	29	389.33	3	384.67	384.00	26	2,303	1.13%
2022/06/10	24	399.52	1	400.00	400.00	23	2,301	1.00%
2022/06/09	14	402.57	0	0.00	405.00	14	2,318	0.60%
2022/06/08	15	407.90	0.3	410.00	403.00	14.7	2,314	0.64%
2022/06/07	17	407.76	5	408.50	407.00	12	2,320	0.52%
2022/06/06	15.3	407.55	3.2	407.63	410.50	12.1	2,346	0.52%
2022/06/02	31	404.45	1	409.00	407.00	30	2,374	1.26%
2022/06/01	7	403.21	4.8	405.22	405.00	2.2	2,432	0.09%
2022/05/31	8.8	399.28	37	399.78	405.00	-28.2	2,444	-1.15%
2022/05/30	1	397.50	2	399.25	399.50	-1	2,397	-0.04%
2022/05/27	0.5	391.50	1	393.50	393.00	-0.5	2,401	-0.02%
2022/05/26	8	387.44	2	384.50	385.50	6	2,443	0.25%
2022/05/25	2.4	383.52	0	0.00	387.50	2.4	2,482	0.09%
2022/05/24	9	388.72	0	0.00	382.00	9	2,548	0.35%
2022/05/23	7	392.86	0	0.00	390.00	7	2,586	0.27%
2022/05/20	9	399.00	0	0.00	395.00	9	2,622	0.34%
2022/05/19	2.2	392.10	1	394.50	398.00	1.2	2,634	0.04%
2022/05/18	6	402.83	3	404.67	401.00	3	2,643	0.11%
2022/05/17	2	382.25	1	392.00	397.00	1	2,639	0.04%
2022/05/16	3	383.33	0	0.00	381.50	3	2,623	0.11%
2022/05/13	0.7	383.14	0	0.00	383.00	0.7	2,612	0.03%
2022/05/12	5	386.00	0.1	381.00	378.00	5	2,629	0.19%
2022/05/11	6	395.67	0	0.00	392.00	6	2,631	0.23%
2022/05/10	1.1	390.18	0.1	390.00	392.50	1	2,684	0.04%
2022/05/09	4	401.50	0	0.00	398.50	4	2,651	0.15%
2022/05/05	0	0.00	1	417.50	417.00	-1	2,680	-0.04%
2022/05/04	5.1	405.80	0	0.00	408.50	5.1	2,693	0.19%
2022/05/03	3	405.17	0	0.00	406.50	3	2,731	0.11%
2022/04/29	2.1	403.12	1	407.50	404.50	1.1	2,759	0.04%
2022/04/28	23	404.02	0	0.00	405.00	23	2,788	0.82%
2022/04/27	91	403.91	0	0.00	407.00	91	2,815	3.23%
2022/04/26	2	395.50	0	0.00	399.00	2	2,847	0.07%
2022/04/25	4	395.50	1	393.50	393.50	3	2,931	0.10%
2022/04/22	22	406.36	0	0.00	405.50	22	2,949	0.75%
2022/04/20	7	410.57	1	412.50	409.50	6	3,062	0.20%
2022/04/19	1	408.50	1	414.50	413.00	0	3,081	0.00%
2022/04/18	0.1	404.50	0	404.50	405.00	0.1	3,145	0.00%
2022/04/15	0	0.00	1	405.50	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	3	402.68	406.00	-3	3,274	-0.09%
2022/04/13	1	397.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	5.1	391.99	0	0.00	393.00	5.1	3,491	0.15%
2022/04/11	1	399.01	0.2	400.75	398.00	0.8	3,799	0.02%
2022/04/08	0.1	414.00	1	414.00	413.00	-0.9	3,859	-0.02%
2022/04/07	1	414.00	0.2	412.00	409.00	0.8	3,871	0.02%
2022/03/31	1	440.00	0	0.00	434.00	1	3,953	0.03%
2022/03/30	1	441.00	14	439.50	440.00	-13	3,984	-0.33%
2022/03/28	2	425.50	0	0.00	431.50	2	4,080	0.05%
2022/03/25	2	432.50	2	434.25	430.50	0	4,082	0.00%
2022/03/24	2.2	427.77	0.2	428.00	433.00	2	4,076	0.05%
2022/03/23	2	434.75	1	436.00	433.00	1	4,085	0.02%
2022/03/22	3	424.67	2	426.50	432.00	1	4,078	0.02%
2022/03/21	2	421.50	0	0.00	418.50	2	4,040	0.05%
2022/03/18	4.2	423.38	3	424.00	423.50	1.2	4,022	0.03%
2022/03/17	0	0.00	16	441.59	445.50	-16	3,898	-0.41%
2022/03/16	7.2	423.18	1	427.00	417.50	6.2	3,845	0.16%
2022/03/15	6	426.50	0	0.00	420.00	6	3,842	0.16%
2022/03/14	5	433.40	0	0.00	436.00	5	3,836	0.13%
2022/03/11	6	431.92	1	433.50	434.00	5	3,873	0.13%
2022/03/10	0.1	436.01	1	436.00	436.00	-0.9	3,901	-0.02%
2022/03/09	2.1	421.64	1	425.00	423.50	1.1	3,908	0.03%
2022/03/08	3	419.31	0	0.00	414.50	3	3,907	0.08%
2022/03/07	11	430.32	15	440.00	427.00	-4	3,897	-0.10%
2022/03/04	4	454.50	0	0.00	450.50	4	3,893	0.10%
2022/03/03	82	462.51	0	0.00	459.50	82	3,924	2.09%
2022/03/02	1	458.00	0	0.00	462.50	1	3,956	0.03%
2022/02/25	1	446.00	22	451.11	451.50	-21	3,971	-0.53%
2022/02/24	8	454.06	2	456.00	448.00	6	3,958	0.15%
2022/02/23	6.1	467.54	0	0.00	463.50	6.1	3,927	0.16%
2022/02/22	4	470.38	2	468.25	469.50	2	3,930	0.05%
2022/02/21	2	467.00	1	478.00	479.50	1	3,963	0.03%
2022/02/18	2	464.50	3	469.00	473.00	-1	4,013	-0.02%
2022/02/17	39	472.41	1	467.50	467.50	38	4,028	0.94%
2022/02/16	0	0.00	1	471.50	472.50	-1	4,053	-0.02%
2022/02/15	2	465.75	1.1	468.63	464.50	0.9	4,054	0.02%
2022/02/14	6	468.50	3	467.50	464.00	3	4,050	0.07%
2022/02/11	2	479.50	2	478.75	482.00	0	4,043	0.00%
2022/02/10	3	476.00	7	477.64	489.50	-4	4,046	-0.10%
2022/02/09	1	462.00	1	464.50	466.00	0	4,002	0.00%
2022/02/08	3	457.00	0	0.00	456.50	3	4,004	0.07%
2022/02/07	8	457.38	1	462.00	454.00	7	4,000	0.17%
2022/01/26	1	455.50	0	0.00	459.00	1	4,047	0.02%
2022/01/25	23	459.17	1	459.50	451.00	22	4,146	0.53%
2022/01/24	18	460.83	2	463.00	463.00	16	4,130	0.39%
2022/01/21	12	471.54	2	469.25	469.50	10	4,123	0.24%
2022/01/20	3	482.83	2	484.75	481.50	1	4,162	0.02%
2022/01/19	9	491.78	3	491.17	487.50	6	4,149	0.14%
2022/01/18	3	509.33	9	512.11	502.00	-6	4,118	-0.15%
2022/01/17	1	490.50	1	495.50	501.00	0	4,049	0.00%
2022/01/14	2	487.00	2	487.00	492.00	0	4,047	0.00%
2022/01/13	1	496.00	0	0.00	498.00	1	4,035	0.02%
2022/01/12	0	0.00	1	504.00	510.00	-1	4,026	-0.02%
2022/01/11	49	510.27	3.6	504.61	501.00	45.4	4,009	1.13%
2022/01/10	2	517.50	1	518.00	519.00	1	3,956	0.03%
2022/01/07	9	518.67	5	522.56	515.00	4	3,941	0.10%
2022/01/06	3	522.00	3.3	524.84	523.00	-0.3	3,850	-0.01%
2022/01/05	3	528.00	4	530.00	535.00	-1	3,789	-0.03%
2022/01/04	6	522.17	11	518.91	533.00	-5	3,671	-0.14%
2022/01/03	3	491.67	2	488.76	491.00	1	3,353	0.03%
2021/12/30	15	477.37	5	478.80	479.50	10	3,300	0.30%
2021/12/29	10	474.00	2	472.75	474.00	8	3,332	0.24%
2021/12/28	3	479.51	1	478.00	478.00	2	3,367	0.06%
2021/12/27	3	479.17	5	481.59	481.50	-2	3,348	-0.06%
2021/12/24	12	474.80	2	474.25	473.00	10	3,395	0.29%
2021/12/23	6	474.74	0	0.00	476.00	6	3,393	0.18%
2021/12/22	8	467.19	6	466.17	469.50	2	3,393	0.06%
2021/12/20	1	447.00	0	448.00	448.00	1	3,366	0.03%
2021/12/16	2	451.50	1	451.00	451.00	1	3,379	0.03%
2021/12/15	1	451.50	1	452.04	450.50	0	3,400	0.00%
2021/12/14	5	450.00	0	0.00	448.50	5	3,425	0.15%
2021/12/13	0	0.00	1	459.00	456.50	-1	3,448	-0.03%
2021/12/10	6	448.75	1	450.98	447.50	5	3,480	0.14%
2021/12/09	2	450.00	0	0.00	453.50	2	3,497	0.06%
2021/12/08	9	456.11	1	454.50	454.50	8	3,501	0.23%
2021/12/07	13	460.27	2	455.75	456.00	11	3,505	0.31%
2021/12/06	6	468.08	4	468.88	465.00	2	3,491	0.06%
2021/12/03	3	471.49	0	0.00	472.50	3	3,533	0.09%
2021/12/02	0	0.00	0.4	465.75	465.00	-0.4	3,524	-0.01%
2021/12/01	0	460.50	0	0.00	465.00	0	3,536	0.00%
2021/11/30	4	456.66	0	468.00	456.50	4	3,534	0.11%
2021/11/29	10	445.86	8	456.13	459.50	2	3,527	0.06%
2021/11/26	15	462.80	1	452.00	452.00	14	3,537	0.40%
2021/11/25	17	467.06	0.1	470.50	465.00	16.9	3,565	0.48%
2021/11/24	4	459.75	0	0.00	468.00	4	3,593	0.11%
2021/11/23	9	459.28	0	0.00	463.00	9	3,634	0.25%
2021/11/22	4	458.25	1	463.00	466.00	3	3,701	0.08%
2021/11/19	6	455.25	2	459.24	463.00	4	3,720	0.11%
2021/11/18	8	453.13	0	0.00	456.00	8	3,746	0.21%
2021/11/17	5	438.70	15	444.70	448.00	-10	3,775	-0.26%
2021/11/16	21	438.76	0	0.00	436.50	21	3,871	0.54%
2021/11/15	1	441.50	12.1	442.49	442.00	-11.1	4,120	-0.27%
2021/11/12	4	432.00	1.1	431.83	429.50	2.9	4,155	0.07%
2021/11/11	9	428.94	0	0.00	429.50	9	4,196	0.21%
2021/11/10	8	430.00	1	430.50	430.00	7	4,274	0.16%
2021/11/08	142	419.27	1	419.00	419.00	141	4,358	3.24%	大買/鉅額交易
2021/11/05	6	422.75	1	424.00	425.50	5	4,396	0.11%
2021/11/04	3	422.50	1	424.50	423.00	2	4,430	0.05%
2021/11/03	1	418.00	1	426.00	422.50	0	4,458	0.00%
2021/11/02	15	416.57	141	417.17	410.00	-126	4,405	-2.86%	大賣/鉅額交易
2021/11/01	8	430.06	1	430.00	427.00	7	4,322	0.16%
2021/10/29	16	435.84	0	0.00	434.00	16	4,311	0.37%
2021/10/28	6	435.00	3	441.67	438.50	3	4,310	0.07%
2021/10/27	0	0.00	1	428.50	430.50	-1	4,235	-0.02%
2021/10/26	5	426.90	2	430.00	427.50	3	4,261	0.07%
2021/10/22	143	419.04	0	0.00	421.50	143	4,333	3.30%	大買/鉅額交易
2021/10/21	8	417.63	2	416.50	419.50	6	4,442	0.14%
2021/10/20	1	417.50	1	425.00	426.00	0	4,495	0.00%
2021/10/18	7	410.93	0	0.00	410.50	7	4,589	0.15%
2021/10/15	1	410.00	1	415.50	417.00	0	4,678	0.00%
2021/10/13	9	407.72	0	0.00	402.00	9	4,753	0.19%
2021/10/08	3	415.50	0	0.00	410.00	3	4,767	0.06%
2021/10/07	3	407.33	0	0.00	415.50	3	4,774	0.06%
2021/10/06	12.1	406.12	1	413.00	403.00	11.1	4,785	0.23%
2021/10/05	4	398.00	2	406.00	417.00	2	4,777	0.04%
2021/10/04	4	413.25	0	0.00	409.50	4	4,776	0.08%
2021/10/01	2	421.00	141	431.55	418.00	-139	4,818	-2.88%	大賣/鉅額交易
2021/09/30	1	442.00	1	446.00	442.50	0	4,943	0.00%
2021/09/29	14.1	439.33	0.2	442.50	439.00	13.9	5,106	0.27%
2021/09/28	2.1	458.36	1	453.00	453.00	1.1	5,152	0.02%
2021/09/27	0.2	466.00	0	0.00	466.00	0.2	5,162	0.00%
2021/09/23	1	466.50	1	467.50	469.00	0	5,496	0.00%
2021/09/22	8	455.31	7	458.64	463.00	1	5,528	0.02%
2021/09/17	0	0.00	1	468.00	470.50	-1	5,571	-0.02%
2021/09/16	10	461.50	0	0.00	461.50	10	5,573	0.18%
2021/09/15	1	466.00	0	0.00	466.00	1	5,586	0.02%
2021/09/10	0	0.00	2	481.00	481.50	-2	5,759	-0.03%
2021/09/09	1	472.50	1	469.00	475.00	0	5,996	0.00%
2021/09/07	0	0.00	1	477.50	477.00	-1	6,297	-0.02%
2021/09/06	2	479.50	2	480.75	480.50	0	6,296	0.00%
2021/09/03	1	479.50	2	486.50	480.50	-1	6,299	-0.02%
2021/09/02	3	481.50	2	479.50	479.50	1	6,318	0.02%
2021/09/01	1	491.00	3	480.83	489.00	-2	6,367	-0.03%
2021/08/31	2	473.50	0	0.00	479.50	2	6,399	0.03%
2021/08/30	121	476.78	1	479.50	484.50	120	6,386	1.88%	大買/鉅額交易
2021/08/27	7	482.50	124.1	474.86	477.00	-117.1	6,368	-1.84%	大賣/鉅額交易
2021/08/26	1	461.00	1	465.02	464.50	0	6,378	0.00%
2021/08/25	2	465.25	3.1	468.65	472.00	-1.1	6,352	-0.02%
2021/08/24	3	457.33	0	0.00	455.50	3	6,417	0.05%
2021/08/23	202	451.71	7.1	454.23	454.00	194.9	6,446	3.02%	大買/鉅額交易
2021/08/20	3.2	451.03	0	0.00	446.00	3.2	6,412	0.05%
2021/08/19	2	465.00	206	469.54	450.00	-204	6,317	-3.23%	大賣/鉅額交易
2021/08/18	1	492.50	0	495.50	498.00	1	6,165	0.02%
2021/08/17	1	485.50	1	474.00	474.00	0	6,154	0.00%
2021/08/16	1	495.00	1	498.00	492.00	0	6,266	0.00%
2021/08/13	4	514.00	3	512.67	500.00	1	6,284	0.02%
2021/08/12	0	0.00	0	534.00	529.00	0	6,292	0.00%
2021/08/11	3	529.67	3	531.33	533.00	0	6,487	0.00%
2021/08/10	1	540.00	2	533.50	531.00	-1	6,647	-0.02%
2021/08/09	3.3	551.94	1	545.00	545.00	2.3	6,886	0.03%
2021/08/06	11	555.91	1	559.00	558.00	10	7,108	0.14%
2021/08/03	1	552.00	2	556.50	553.00	-1	7,734	-0.01%
2021/08/02	4	554.75	5	553.00	557.00	-1	7,840	-0.01%
2021/07/30	0	0.00	17	561.06	560.00	-17	7,891	-0.22%
2021/07/29	1	571.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	7	567.43	3	569.00	565.00	4	8,050	0.05%
2021/07/27	3	587.67	1	581.00	581.00	2	8,046	0.02%
2021/07/26	0	0.00	5.1	583.09	600.00	-5.1	7,969	-0.06%
2021/07/23	0	0.00	15.1	587.07	589.00	-15.1	7,938	-0.19%
2021/07/22	2	595.00	4.2	597.12	591.00	-2.2	7,932	-0.03%
2021/07/21	39	590.05	4	581.50	588.00	35	7,887	0.44%
2021/07/20	5	571.40	2	572.00	568.00	3	7,901	0.04%
2021/07/19	4	577.75	24	582.83	583.00	-20	7,915	-0.25%
2021/07/16	3	577.00	2	578.50	578.00	1	7,949	0.01%
2021/07/15	1	582.00	2	588.00	586.00	-1	8,102	-0.01%
2021/07/14	1	577.00	1	581.00	583.00	0	8,112	0.00%
2021/07/13	2	585.50	1	596.00	581.00	1	8,160	0.01%
2021/07/12	1	586.00	3	594.33	586.00	-2	8,159	-0.02%
2021/07/09	3.1	584.84	10	590.00	584.00	-6.9	8,206	-0.08%
2021/07/08	3	595.67	256	605.98	590.00	-253	8,194	-3.09%	大賣/鉅額交易
2021/07/07	55	609.55	43	605.28	603.00	12	8,163	0.15%
2021/07/06	47.1	589.08	34	594.62	597.00	13.1	8,056	0.16%
2021/07/05	251	568.47	55	571.87	571.00	196	8,071	2.43%	大買/鉅額交易
2021/07/02	2	553.50	2	549.50	556.00	0	8,041	0.00%
2021/07/01	4	566.25	36	568.39	557.00	-32	8,044	-0.40%
2021/06/29	69.1	560.20	17.1	561.54	555.00	52	7,936	0.66%
2021/06/28	1	540.00	3	540.67	545.00	-2	7,801	-0.03%
2021/06/24	16	533.38	33	534.76	530.00	-17	7,803	-0.22%
2021/06/22	4	531.00	6.1	525.39	525.00	-2.1	7,888	-0.03%
2021/06/21	1	528.00	4	527.75	527.00	-3	7,870	-0.04%
2021/06/18	2	546.50	21	550.05	540.00	-19	7,826	-0.24%
2021/06/17	10	542.90	12	540.42	545.00	-2	7,778	-0.03%
2021/06/16	4.1	523.07	129	527.05	531.00	-124.9	7,623	-1.64%	大賣/鉅額交易
2021/06/15	5	510.00	106.1	522.11	523.00	-101.1	7,543	-1.34%	大賣/鉅額交易
2021/06/11	2	501.00	2	494.00	494.00	0	7,392	0.00%
2021/06/10	8	501.00	2	499.25	500.00	6	7,461	0.08%
2021/06/09	4	495.13	2	492.00	496.00	2	7,502	0.03%
2021/06/08	2	485.50	3	491.00	497.50	-1	7,606	-0.01%
2021/06/07	0	0.00	21	475.81	477.50	-21	7,769	-0.27%
2021/06/04	0	0.00	3	488.83	491.00	-3	7,782	-0.04%
2021/06/03	1	495.50	7	491.14	494.50	-6	7,907	-0.08%
2021/06/02	15	489.50	2	494.25	486.00	13	8,012	0.16%
2021/06/01	4	502.88	5	503.00	500.00	-1	8,032	-0.01%
2021/05/31	14	503.07	8	505.00	505.00	6	8,075	0.07%
2021/05/28	7	490.43	16	490.03	490.00	-9	8,049	-0.11%
2021/05/27	5	476.00	0	0.00	478.50	5	8,044	0.06%
2021/05/26	8	479.25	5.1	480.55	481.00	2.9	8,135	0.04%
2021/05/25	3	475.17	17.1	476.86	479.00	-14.1	8,138	-0.17%
2021/05/24	5	461.60	3	465.00	463.50	2	8,191	0.02%
2021/05/21	8	464.00	3	477.33	458.50	5	8,350	0.06%
2021/05/20	5	445.00	6	443.92	443.50	-1	8,331	-0.01%
2021/05/19	23.1	439.37	3	442.33	442.50	20.1	8,333	0.24%
2021/05/18	161	443.83	155	443.06	449.00	6	8,340	0.07%	大買/大賣/
2021/05/17	17	418.71	15	418.50	415.50	2	8,427	0.02%
2021/05/14	18	444.25	13	444.38	440.00	5	8,287	0.06%
2021/05/13	4.1	405.12	13	420.54	409.50	-8.9	8,073	-0.11%
2021/05/12	10	431.45	10	442.25	423.00	0	7,929	0.00%
2021/05/11	6.1	480.94	4	465.63	469.00	2.1	7,730	0.03%
2021/05/10	77	536.86	2	523.00	511.00	75	7,695	0.97%
2021/05/07	3	531.33	25	528.72	535.00	-22	7,753	-0.28%
2021/05/06	71	500.73	3	497.67	501.00	68	7,796	0.87%
2021/05/05	1	512.00	1	490.50	490.50	0	7,881	0.00%
2021/05/04	6.1	510.00	3	506.83	503.00	3.1	8,049	0.04%
2021/05/03	41	530.34	2	529.00	522.00	39	8,230	0.47%
2021/04/29	21.1	549.70	3	553.00	543.00	18.1	8,285	0.22%
2021/04/28	44	550.84	1	547.00	547.00	43	8,373	0.51%
2021/04/27	4	553.50	0	0.00	555.00	4	8,464	0.05%
2021/04/26	20	556.50	5	560.20	560.00	15	8,557	0.18%
2021/04/23	8.1	558.73	6.2	564.46	554.00	1.9	8,685	0.02%
2021/04/22	7	558.00	3	557.67	546.00	4	8,861	0.05%
2021/04/21	9	567.22	10	565.00	557.00	-1	9,069	-0.01%
2021/04/20	16	572.31	28	571.07	571.00	-12	9,320	-0.13%
2021/04/19	4.1	555.90	12	555.83	553.00	-7.9	9,393	-0.08%
2021/04/16	4	549.50	3	551.67	551.00	1	9,653	0.01%
2021/04/15	13.1	551.80	1	546.00	553.00	12.1	10,131	0.12%
2021/04/14	9	546.89	1	551.00	546.00	8	10,236	0.08%
2021/04/13	8	562.75	3	565.67	556.00	5	10,413	0.05%
2021/04/12	9	572.67	4	567.00	563.00	5	10,560	0.05%
2021/04/09	12	579.75	4	579.50	578.00	8	10,571	0.08%
2021/04/08	10.1	583.23	11	586.00	587.00	-0.9	10,609	-0.01%
2021/04/07	1	570.00	4	567.50	570.00	-3	10,587	-0.03%
2021/04/06	2	561.50	3	559.33	562.00	-1	10,645	-0.01%
2021/04/01	0	0.00	1	553.00	553.00	-1	10,672	-0.01%
2021/03/31	4	558.50	1	554.00	553.00	3	10,747	0.03%
2021/03/30	4	561.00	3	566.33	563.00	1	11,057	0.01%
2021/03/29	0	0.00	1	558.00	554.00	-1	11,140	-0.01%
2021/03/26	1	559.00	11	560.91	559.00	-10	11,223	-0.09%
2021/03/25	1	545.00	0	0.00	542.00	1	11,290	0.01%
2021/03/23	1	561.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	2	557.00	1	562.00	563.00	1	11,668	0.01%
2021/03/19	4	550.50	65	550.72	552.00	-61	11,983	-0.51%
2021/03/18	4	567.50	20	573.00	559.00	-16	12,076	-0.13%
2021/03/17	12	571.17	31	567.81	568.00	-19	12,371	-0.15%
2021/03/16	4	586.75	1	589.00	579.00	3	12,758	0.02%
2021/03/15	1	568.00	2	578.00	580.00	-1	13,158	-0.01%
2021/03/12	1	580.00	0	0.00	572.00	1	13,230	0.01%
2021/03/11	23	559.04	15	561.33	565.00	8	13,241	0.06%
2021/03/10	3	535.33	3	540.33	534.00	0	13,112	0.00%
2021/03/09	37	537.70	5	534.20	535.00	32	13,284	0.24%
2021/03/08	6	556.17	102	548.08	547.00	-96	13,266	-0.72%	大賣/
2021/03/05	16	567.00	0	0.00	564.00	16	13,334	0.12%
2021/03/04	3	582.33	79	579.34	575.00	-76	13,528	-0.56%
2021/03/03	3	578.33	4	587.25	592.00	-1	13,543	-0.01%
2021/03/02	3	593.33	0	0.00	583.00	3	13,585	0.02%
2021/02/26	6	596.00	2	603.50	593.00	4	13,877	0.03%
2021/02/25	3	616.00	2	613.00	614.00	1	14,159	0.01%
2021/02/24	4.1	627.20	16	629.63	612.00	-11.9	14,233	-0.08%
2021/02/23	18	634.72	1	629.00	637.00	17	14,323	0.12%
2021/02/22	5.2	625.15	4	624.50	620.00	1.2	14,226	0.01%
2021/02/19	3	606.00	2	603.00	609.00	1	14,128	0.01%
2021/02/18	15	619.53	0	0.00	612.00	15	14,133	0.11%
2021/02/17	11	613.64	61	605.28	623.00	-50	14,120	-0.35%
2021/02/05	2	589.50	0	0.00	588.00	2	13,936	0.01%
2021/02/04	20	585.00	0	0.00	583.00	20	13,989	0.14%
2021/02/03	23	592.57	0	0.00	593.00	23	14,107	0.16%
2021/02/02	2	584.00	11	594.09	596.00	-9	14,114	-0.06%
2021/02/01	3	560.00	6	569.17	573.00	-3	14,079	-0.02%
2021/01/29	3	580.00	9	588.78	574.00	-6	13,973	-0.04%
2021/01/28	18	583.50	4	579.25	577.00	14	13,970	0.10%
2021/01/27	5	593.80	4	596.50	597.00	1	14,095	0.01%
2021/01/26	6	606.33	22	627.59	597.00	-16	14,352	-0.11%
2021/01/25	39	627.56	45.2	626.95	626.00	-6.2	14,157	-0.04%
2021/01/22	3	609.00	11	616.00	608.00	-8	13,907	-0.06%
2021/01/21	5	600.00	15	605.00	608.00	-10	13,821	-0.07%
2021/01/20	2	600.00	2	601.00	594.00	0	13,714	0.00%
2021/01/19	15	605.73	29	611.90	608.00	-14	13,633	-0.10%
2021/01/18	38	590.74	30	598.63	602.00	8	13,587	0.06%
2021/01/15	141	613.33	42.1	606.94	602.00	98.9	13,422	0.74%	大買/
2021/01/14	103.2	600.57	21.1	605.13	608.00	82.1	13,162	0.62%	大買/
2021/01/13	50	593.52	58	603.19	604.00	-8	12,921	-0.06%
2021/01/12	8	579.88	35	582.14	575.00	-27	12,604	-0.21%
2021/01/11	48.3	588.86	69	591.03	592.00	-20.7	12,407	-0.17%
2021/01/08	23	551.30	115	545.89	572.00	-92	12,221	-0.75%	大賣/
2021/01/07	3	521.00	5	524.80	529.00	-2	11,699	-0.02%
2021/01/06	5	521.80	7	522.00	513.00	-2	11,576	-0.02%
2021/01/05	9	528.11	15	528.53	528.00	-6	11,391	-0.05%
2021/01/04	3	520.33	32	521.25	520.00	-29	11,327	-0.26%
2020/12/31	10	520.80	13	520.00	518.00	-3	11,391	-0.03%
2020/12/30	3	512.33	10	515.80	521.00	-7	11,285	-0.06%
2020/12/29	4	506.00	2	511.00	506.00	2	11,147	0.02%
2020/12/28	10	503.25	23	501.15	502.00	-13	11,076	-0.12%
2020/12/25	4	505.50	11	506.36	500.00	-7	11,117	-0.06%
2020/12/24	38	512.29	26	509.23	504.00	12	11,211	0.11%
2020/12/23	6	488.92	5	486.00	492.00	1	10,873	0.01%
2020/12/22	17	482.41	10	481.25	477.50	7	10,803	0.06%
2020/12/21	1	485.00	0	0.00	482.00	1	10,763	0.01%
2020/12/18	2	487.25	12	489.04	485.50	-10	10,661	-0.09%
2020/12/17	39	491.63	17	481.41	495.00	22	10,605	0.21%
2020/12/16	1	497.00	9	497.89	495.50	-8	10,384	-0.08%
2020/12/15	20	501.15	182	502.13	488.50	-162	10,241	-1.58%	大賣/鉅額交易
2020/12/14	4	515.50	4	515.00	520.00	0	9,964	0.00%
2020/12/11	84	514.42	9	516.89	518.00	75	9,826	0.76%
2020/12/10	25	505.72	16.1	511.75	509.00	8.9	9,487	0.09%
2020/12/09	159	498.66	11	495.14	499.00	148	9,114	1.62%	大買/鉅額交易
2020/12/08	8	465.06	11	467.14	466.50	-3	8,669	-0.03%
2020/12/07	5	459.40	122	458.98	458.50	-117	8,607	-1.36%	大賣/鉅額交易
2020/12/04	3	457.50	4	459.25	459.00	-1	8,562	-0.01%
2020/12/03	102	464.34	14	459.46	460.50	88	8,610	1.02%	大買/
2020/12/02	2	447.50	20	448.75	450.00	-18	8,368	-0.22%
2020/12/01	2	452.00	57	446.25	454.00	-55	8,276	-0.66%
2020/11/30	46	448.87	68	443.34	442.00	-22	8,157	-0.27%
2020/11/27	69	435.97	152	432.97	436.00	-83	7,936	-1.05%	大賣/
2020/11/26	4	424.38	4.1	424.36	428.50	-0.1	7,906	0.00%
2020/11/25	20	427.25	93	431.73	423.00	-73	7,934	-0.92%
2020/11/24	23	441.07	14	438.96	437.50	9	7,624	0.12%
2020/11/23	3	417.00	11	415.64	418.50	-8	7,265	-0.11%
2020/11/20	4	415.00	9.1	411.90	412.00	-5.1	7,173	-0.07%
2020/11/19	1	405.00	3	405.50	404.00	-2	7,018	-0.03%
2020/11/18	1	398.50	26	398.81	399.50	-25	7,016	-0.36%
2020/11/17	2	398.50	1	398.00	398.50	1	7,138	0.01%
2020/11/16	17	397.00	15	402.67	396.50	2	7,492	0.03%
2020/11/13	0	0.00	2	397.00	397.00	-2	7,674	-0.03%
2020/11/12	36.1	395.07	4	396.75	395.50	32.1	7,652	0.42%
2020/11/11	2	387.50	1	392.00	392.50	1	7,575	0.01%
2020/11/10	14	391.00	2	392.00	388.00	12	7,471	0.16%
2020/11/09	2	388.00	0	0.00	388.00	2	7,478	0.03%
2020/11/05	1	383.00	3	381.50	386.50	-2	7,539	-0.03%
2020/11/04	103	383.34	6	380.83	381.50	97	7,496	1.29%	大買/
2020/11/03	19	371.84	14	375.57	377.50	5	7,553	0.07%
2020/11/02	2	357.50	3	353.33	352.50	-1	7,342	-0.01%
2020/10/30	0	0.00	1	359.00	355.50	-1	7,515	-0.01%
2020/10/29	9	351.00	8	349.88	351.00	1	7,518	0.01%
2020/10/28	1	361.00	1	360.00	357.00	0	7,623	0.00%
2020/10/27	5	357.10	16	358.69	359.00	-11	7,710	-0.14%
2020/10/26	2	359.25	0	0.00	363.00	2	7,719	0.03%
2020/10/21	1	361.00	11	360.86	356.50	-10	8,727	-0.11%
2020/10/19	12	362.42	0	360.00	360.00	12	9,021	0.13%
2020/10/16	2	357.00	3	360.83	359.50	-1	9,188	-0.01%
2020/10/15	0	0.00	1	353.50	354.00	-1	9,252	-0.01%
2020/10/13	3	352.83	9	355.61	356.50	-6	9,387	-0.06%
2020/10/12	15	363.40	15	354.27	353.00	0	9,402	0.00%
2020/10/08	17	362.00	6	362.75	363.00	11	9,359	0.12%
2020/10/05	2	351.00	2	354.50	354.50	0	9,610	0.00%
2020/09/30	2	350.00	2	351.75	351.50	0	9,742	0.00%
2020/09/29	34	349.15	39	347.10	348.00	-5	9,854	-0.05%
2020/09/28	0	0.00	2	327.25	331.50	-2	10,005	-0.02%
2020/09/25	25	324.54	26	326.65	324.00	-1	10,214	-0.01%
2020/09/24	23	332.28	21	332.05	331.00	2	10,258	0.02%
2020/09/23	1	341.50	0	0.00	341.50	1	10,305	0.01%
2020/09/22	0	0.00	1	345.50	344.00	-1	10,435	-0.01%
2020/09/21	3	355.83	3	352.50	348.00	0	10,815	0.00%
2020/09/18	9	357.89	9	358.06	357.00	0	11,006	0.00%
2020/09/17	3	360.17	5	359.30	357.50	-2	11,223	-0.02%
2020/09/16	1	355.50	2	355.50	353.00	-1	11,480	-0.01%
2020/09/15	1	356.00	0	0.00	355.50	1	11,677	0.01%
2020/09/14	2	357.00	8	353.81	358.50	-6	11,925	-0.05%
2020/09/11	1	347.50	0	0.00	349.50	1	12,114	0.01%
2020/09/10	3	351.50	4	347.00	345.00	-1	12,332	-0.01%
2020/09/09	9	347.56	4	346.88	350.50	5	12,512	0.04%
2020/09/08	9	347.17	1	344.50	350.00	8	12,543	0.06%
2020/09/07	0	0.00	3	335.67	335.50	-3	12,587	-0.02%
2020/09/04	0	0.00	1	340.50	340.00	-1	12,801	-0.01%
2020/09/03	1	343.00	0	0.00	344.00	1	12,939	0.01%
2020/09/02	2	336.25	7	338.21	335.00	-5	13,002	-0.04%
2020/09/01	3	331.33	2	334.75	337.00	1	13,192	0.01%
2020/08/31	23	333.02	21	333.71	333.00	2	13,528	0.01%
2020/08/28	1	341.00	0	0.00	340.50	1	13,726	0.01%
2020/08/27	3	336.50	10	337.60	336.50	-7	13,928	-0.05%
2020/08/26	6	333.25	3	335.67	337.00	3	14,096	0.02%
2020/08/25	4	336.75	1	333.00	333.00	3	14,292	0.02%
2020/08/24	5	337.50	2	337.50	333.50	3	14,375	0.02%
2020/08/21	8	339.38	12	342.21	344.00	-4	14,441	-0.03%
2020/08/20	37	325.42	31	334.89	330.00	6	14,470	0.04%
2020/08/19	15	356.93	16	361.03	354.50	-1	14,228	-0.01%
2020/08/18	202	379.19	1	375.00	373.00	201	14,298	1.41%	大買/鉅額交易
2020/08/17	2	379.50	0	0.00	379.00	2	14,440	0.01%
2020/08/14	1	373.00	3	372.67	375.00	-2	14,667	-0.01%
2020/08/13	6	377.08	0	0.00	376.50	6	15,105	0.04%
2020/08/12	7	386.64	9	383.78	380.50	-2	15,219	-0.01%
2020/08/11	150	386.70	1	387.00	385.50	149	15,357	0.97%	大買/鉅額交易
2020/08/10	1	386.50	351	385.35	384.50	-350	15,642	-2.24%	大賣/鉅額交易
2020/08/07	19	396.82	63	398.23	390.00	-44	15,917	-0.28%
2020/08/06	4	395.00	15	391.97	391.50	-11	15,909	-0.07%
2020/08/05	2	398.50	3	396.00	397.50	-1	15,991	-0.01%
2020/08/04	6	390.00	1	391.00	391.00	5	16,000	0.03%
2020/08/03	2	396.00	6	389.75	390.00	-4	16,227	-0.02%
2020/07/31	12	387.46	10	389.00	389.00	2	16,468	0.01%
2020/07/30	11	381.50	2	382.00	381.50	9	16,727	0.05%
2020/07/29	27	384.30	2	381.75	382.50	25	17,464	0.14%
2020/07/28	41	397.74	19	396.95	384.00	22	17,642	0.12%
2020/07/27	9	402.67	15	403.60	406.00	-6	17,457	-0.03%
2020/07/24	38	388.50	12	392.75	389.50	26	17,439	0.15%
2020/07/23	15	389.83	4	393.00	389.50	11	17,949	0.06%
2020/07/22	41	394.79	13	394.65	396.00	28	18,359	0.15%
2020/07/21	1	387.50	18	387.78	388.00	-17	18,441	-0.09%
2020/07/20	2	381.25	2	379.25	382.00	0	18,646	0.00%
2020/07/17	13	381.73	3	383.50	379.00	10	18,968	0.05%
2020/07/16	6	378.83	0	0.00	377.00	6	19,192	0.03%
2020/07/15	14	376.00	2	374.50	374.50	12	19,332	0.06%
2020/07/14	16	377.16	38	378.53	374.00	-22	19,688	-0.11%
2020/07/13	8	375.63	2	373.50	380.50	6	19,916	0.03%
2020/07/10	27	376.46	15	374.10	370.50	12	20,835	0.06%
2020/07/09	5	381.80	45	382.16	379.50	-40	20,941	-0.19%
2020/07/08	14	392.50	36	388.07	387.00	-22	21,081	-0.10%
2020/07/07	16	389.56	13	390.08	392.50	3	21,183	0.01%
2020/07/06	21	376.12	10	374.40	378.50	11	21,407	0.05%
2020/07/03	5	378.60	9	378.28	377.00	-4	21,730	-0.02%
2020/07/02	2	379.25	1	377.50	377.00	1	21,947	0.00%
2020/07/01	63	384.76	18	379.61	379.50	45	22,053	0.20%
2020/06/30	22	378.02	32	379.31	381.00	-10	22,017	-0.05%
2020/06/29	26	398.77	14	397.79	391.00	12	21,701	0.06%
2020/06/24	144	411.81	99	410.03	407.50	45	21,595	0.21%	大買/
2020/06/23	85	404.04	31	406.89	406.00	54	21,573	0.25%
2020/06/22	17	398.41	70	398.08	396.50	-53	21,487	-0.25%
2020/06/19	94	408.70	40	408.30	404.50	54	21,565	0.25%
2020/06/18	26	401.90	6	404.17	405.00	20	21,525	0.09%
2020/06/17	17	400.85	16	401.00	399.00	1	21,523	0.00%
2020/06/16	12	392.00	12	393.25	396.00	0	21,656	0.00%
2020/06/15	5	381.50	6	382.75	382.00	-1	21,862	0.00%
2020/06/12	5	374.70	52	375.28	381.00	-47	22,147	-0.21%
2020/06/11	18	385.28	13	384.50	383.50	5	22,548	0.02%
2020/06/10	13	396.38	14	395.68	394.50	-1	22,704	0.00%
2020/06/09	6	393.33	22	393.09	392.50	-16	22,883	-0.07%
2020/06/08	9	391.22	12	393.29	393.00	-3	23,169	-0.01%
2020/06/05	28	394.96	18	392.06	387.50	10	23,158	0.04%
2020/06/04	20	398.95	10	401.10	400.50	10	23,039	0.04%
2020/06/03	17	388.65	34	390.91	392.00	-17	22,971	-0.07%
2020/06/02	3	384.50	2	383.00	383.00	1	22,862	0.00%
2020/06/01	16	379.16	22	381.57	385.50	-6	22,847	-0.03%
2020/05/29	7	367.07	6	367.67	370.50	1	22,950	0.00%
2020/05/28	22	372.64	6	374.92	370.00	16	23,024	0.07%
2020/05/27	14	373.21	17	374.56	376.00	-3	23,258	-0.01%
2020/05/26	22	378.36	22	378.18	371.00	0	23,586	0.00%
2020/05/25	37	369.38	35	363.60	376.00	2	23,905	0.01%
2020/05/22	37	374.78	18	373.42	371.50	19	23,914	0.08%
2020/05/21	17	384.68	2	386.50	382.00	15	23,916	0.06%
2020/05/20	73	390.05	21	385.36	384.50	52	23,896	0.22%
2020/05/19	27	374.07	29	375.29	373.00	-2	23,524	-0.01%
2020/05/18	49	375.62	25	376.92	369.00	24	23,519	0.10%
2020/05/15	19	387.53	18	391.64	386.00	1	23,501	0.00%
2020/05/14	12	394.29	25	393.40	385.50	-13	23,283	-0.06%
2020/05/13	36	401.65	4	402.63	402.50	32	23,119	0.14%
2020/05/12	30	407.73	21	410.79	406.00	9	22,927	0.04%
2020/05/11	9	410.83	19	410.97	413.50	-10	22,828	-0.04%
2020/05/08	25	408.68	15	411.43	403.50	10	22,859	0.04%
2020/05/07	24	414.40	102	414.20	410.00	-78	22,707	-0.34%	大賣/
2020/05/06	23	414.48	18	415.94	416.00	5	22,443	0.02%
2020/05/05	79	411.19	290	412.11	407.00	-211	22,198	-0.95%	大賣/鉅額交易
2020/05/04	34	383.78	25	381.04	391.50	9	21,593	0.04%
2020/04/30	18	390.42	18	389.92	391.00	0	21,506	0.00%
2020/04/29	36	384.67	19	382.89	380.00	17	21,313	0.08%
2020/04/28	61	392.25	39	386.47	383.50	22	21,175	0.10%
2020/04/27	25	360.92	32	370.08	379.50	-7	20,727	-0.03%
2020/04/24	23	343.04	27	345.82	345.00	-4	20,206	-0.02%
2020/04/23	17	345.88	19	348.61	344.00	-2	19,998	-0.01%
2020/04/22	39	334.40	4	341.88	344.00	35	19,743	0.18%
2020/04/21	35	336.61	13	336.85	326.00	22	19,557	0.11%
2020/04/20	85	341.96	2	343.00	343.00	83	19,488	0.43%
2020/04/17	60	348.99	25	342.98	339.50	35	19,382	0.18%
2020/04/16	23	340.26	6	341.00	341.50	17	19,076	0.09%
2020/04/15	101	342.76	56	350.93	343.50	45	18,908	0.24%	大買/
2020/04/14	84	339.51	1	338.00	338.00	83	18,422	0.45%
2020/04/13	16	334.75	5	332.20	332.50	11	18,450	0.06%
2020/04/10	17	341.26	40	339.71	343.00	-23	18,307	-0.13%
2020/04/09	152	342.85	132	340.53	335.00	20	18,420	0.11%	大買/大賣/
2020/04/08	17	311.53	36	315.11	329.00	-19	17,944	-0.11%
2020/04/07	49	298.04	30	298.68	299.50	19	17,628	0.11%
2020/04/06	11	284.41	36	280.06	288.00	-25	17,532	-0.14%
2020/04/01	3	271.83	2	274.00	272.50	1	17,404	0.01%
2020/03/31	11	283.09	42	281.11	274.50	-31	17,453	-0.18%
2020/03/30	29	272.67	5	278.10	278.00	24	17,502	0.14%
2020/03/27	39	296.21	4	299.75	280.50	35	17,595	0.20%
2020/03/26	11	285.36	34	289.90	291.50	-23	17,504	-0.13%
2020/03/25	35	284.93	103	290.87	292.00	-68	17,609	-0.39%	大賣/
2020/03/24	5	271.30	12	272.54	274.00	-7	17,409	-0.04%
2020/03/23	15	242.20	24	242.17	252.00	-9	17,266	-0.05%
2020/03/20	24	247.52	61	247.00	252.00	-37	17,066	-0.22%
2020/03/19	101	245.03	45	233.87	229.50	56	16,768	0.33%	大買/
2020/03/18	53	266.70	72	260.03	254.50	-19	16,462	-0.12%
2020/03/17	68	275.93	81	277.23	265.00	-13	16,208	-0.08%
2020/03/16	40	298.66	34	306.34	290.50	6	15,777	0.04%
2020/03/13	44	314.97	24	315.06	320.00	20	15,477	0.13%
2020/03/12	25	350.08	119	368.70	345.50	-94	15,311	-0.61%	大賣/
2020/03/11	32	393.73	26	392.40	383.50	6	14,998	0.04%
2020/03/10	51	379.16	7	382.36	394.50	44	14,881	0.30%
2020/03/09	45	396.02	24	392.60	386.00	21	14,982	0.14%
2020/03/06	20	404.73	31	404.16	406.50	-11	15,083	-0.07%
2020/03/05	24	406.81	26	407.17	410.50	-2	15,072	-0.01%
2020/03/04	41	404.71	19	407.37	400.50	22	14,924	0.15%
2020/03/03	23	428.00	53	424.41	417.00	-30	14,662	-0.20%
2020/03/02	25	413.26	105	408.95	418.50	-80	14,572	-0.55%	大賣/
2020/02/27	50	420.83	48.5	430.31	410.00	1.5	14,332	0.01%
2020/02/26	61	452.81	74	461.34	441.00	-13	13,904	-0.09%
2020/02/25	68	486.87	95	491.59	485.00	-27	13,410	-0.20%
2020/02/24	15	469.70	75	470.06	484.50	-60	13,110	-0.46%
2020/02/21	54	467.02	51.2	468.49	472.00	2.8	12,946	0.02%
2020/02/20	73	462.06	26	461.87	457.50	47	12,798	0.37%
2020/02/19	65	449.12	72	450.47	460.00	-7	12,707	-0.06%
2020/02/18	73	464.45	71	456.77	450.00	2	12,599	0.02%
2020/02/17	8	453.88	5	453.00	453.00	3	12,764	0.02%
2020/02/14	30	448.33	36.6	450.37	457.00	-6.6	12,670	-0.05%
2020/02/13	16	442.47	11	447.73	439.00	5	12,738	0.04%
2020/02/12	25	444.98	11	446.50	448.00	14	12,673	0.11%
2020/02/11	7	436.57	12	435.83	437.00	-5	12,601	-0.04%
2020/02/10	11	417.64	10	418.15	418.50	1	12,441	0.01%
2020/02/07	11	419.00	7	416.50	416.50	4	12,358	0.03%
2020/02/06	14	420.11	11	419.64	417.00	3	12,329	0.02%
2020/02/05	34	421.53	22	421.75	413.00	12	12,417	0.10%
2020/02/04	29	412.97	16	408.94	418.50	13	12,328	0.11%
2020/02/03	38	373.18	26	373.69	392.00	12	12,189	0.10%
2020/01/31	19	380.95	37	383.32	386.50	-18	12,084	-0.15%
2020/01/30	42	382.04	26	381.48	374.00	16	11,931	0.13%
2020/01/20	9	416.56	10	416.00	415.50	-1	11,795	-0.01%
2020/01/17	12	418.71	25	418.94	413.00	-13	11,912	-0.11%
2020/01/16	2	418.00	25	422.56	417.00	-23	11,948	-0.19%
2020/01/15	9	423.06	8	417.81	413.00	1	11,920	0.01%
2020/01/14	12	412.33	39	410.56	419.00	-27	11,961	-0.23%
2020/01/13	7	387.21	4	389.00	390.00	3	11,852	0.03%
2020/01/10	18	394.86	8	396.81	392.50	10	11,859	0.08%
2020/01/09	17	398.21	4	400.00	392.00	13	11,944	0.11%
2020/01/08	28	386.66	16	392.88	387.00	12	11,937	0.10%
2020/01/07	114	423.52	194	417.82	414.00	-80	11,645	-0.69%	大買/大賣/
2020/01/06	19	465.68	5	462.80	460.00	14	11,658	0.12%
2020/01/03	68	456.02	96	454.95	468.00	-28	11,967	-0.23%
2020/01/02	15	437.17	16	440.22	436.00	-1	11,787	-0.01%
2019/12/31	72.2	435.81	10	435.10	437.00	62.2	11,843	0.53%
2019/12/30	61	426.52	21	426.50	436.00	40	11,735	0.34%
2019/12/27	26.4	409.81	54	409.12	411.00	-27.6	11,692	-0.24%
2019/12/26	27.2	407.22	29	409.69	402.00	-1.8	12,023	-0.01%
2019/12/25	8	399.69	10	402.00	403.50	-2	12,124	-0.02%
2019/12/24	11	392.27	13	393.77	395.00	-2	12,256	-0.02%
2019/12/23	10	386.25	5	388.80	383.00	5	12,052	0.04%
2019/12/20	21	395.07	25	395.20	389.50	-4	11,942	-0.03%
2019/12/19	6	382.42	13	381.81	383.00	-7	11,581	-0.06%
2019/12/18	24	380.17	25	380.28	376.50	-1	11,516	-0.01%
2019/12/17	8	377.81	6	378.83	377.00	2	11,409	0.02%
2019/12/16	14	377.86	4	379.50	379.00	10	11,374	0.09%
2019/12/13	131	381.70	97	380.89	376.50	34	11,419	0.30%	大買/
2019/12/12	24	377.83	17	378.26	381.50	7	11,277	0.06%
2019/12/11	10	376.75	4	376.13	378.50	6	11,125	0.05%
2019/12/10	55	371.21	6	368.50	368.00	49	10,969	0.45%
2019/12/09	28	375.82	10	376.70	372.50	18	10,944	0.16%
2019/12/06	17	364.09	6	365.58	369.00	11	10,805	0.10%
2019/12/05	12.2	363.84	5	365.70	362.00	7.2	10,769	0.07%
2019/12/04	126.1	367.79	86	362.62	361.00	40.1	10,820	0.37%	大買/
2019/12/03	64	351.40	37	353.23	363.00	27	10,523	0.26%
2019/12/02	14	333.93	5	333.40	338.00	9	10,264	0.09%
2019/11/29	22	330.02	20	333.25	330.00	2	10,445	0.02%
2019/11/28	0	0.00	2	335.50	335.00	-2	10,723	-0.02%
2019/11/27	7	331.29	5	333.20	336.50	2	10,677	0.02%
2019/11/26	3	329.50	3	330.50	326.50	0	10,604	0.00%
2019/11/22	1	316.50	1	316.50	317.00	0	10,642	0.00%
2019/11/21	5	313.90	5	317.60	318.50	0	10,783	0.00%
2019/11/20	7	322.57	9	320.22	320.00	-2	10,782	-0.02%
2019/11/19	4	321.13	7	322.57	323.50	-3	10,827	-0.03%
2019/11/18	1	319.50	2	320.00	317.50	-1	10,776	-0.01%
2019/11/15	2	323.00	31	328.39	321.00	-29	10,764	-0.27%
2019/11/14	27	326.46	126	328.54	326.50	-99	10,669	-0.93%	大賣/
2019/11/13	0	0.00	4	310.50	310.50	-4	10,231	-0.04%
2019/11/11	38	291.57	27	286.11	282.50	11	10,261	0.11%
2019/11/08	21	307.10	22	309.07	307.00	-1	10,018	-0.01%
2019/11/07	18	305.67	19	307.26	306.00	-1	10,047	-0.01%
2019/11/06	3	309.67	1	307.00	307.00	2	9,990	0.02%
2019/11/05	4	313.50	4	312.00	312.00	0	9,972	0.00%
2019/11/04	7	316.00	1	315.00	312.50	6	9,989	0.06%
2019/11/01	20	305.20	27	307.22	316.00	-7	10,092	-0.07%
2019/10/31	5	319.70	5	321.29	314.00	0	9,931	0.00%
2019/10/30	9	320.61	9	321.17	320.50	0	9,866	0.00%
2019/10/29	3	317.50	21	319.52	318.00	-18	9,798	-0.18%
2019/10/28	1	319.00	16	317.28	316.50	-15	9,828	-0.15%
2019/10/25	1	318.50	28	315.96	316.00	-27	9,810	-0.28%
2019/10/24	51	320.37	26	317.13	317.00	25	9,735	0.26%
2019/10/23	9	312.39	6	310.92	312.50	3	9,601	0.03%
2019/10/22	3	314.67	2	312.25	311.50	1	9,502	0.01%
2019/10/21	11	318.32	9	318.83	313.50	2	9,444	0.02%
2019/10/18	23	312.50	19	312.55	312.50	4	9,240	0.04%
2019/10/17	3	304.83	1	306.00	310.50	2	9,121	0.02%
2019/10/16	46	309.90	44	307.70	302.00	2	9,068	0.02%
2019/10/15	12	311.21	6	314.08	306.00	6	8,890	0.07%
2019/10/14	10	313.20	27	307.43	314.50	-17	8,738	-0.19%
2019/10/09	62	296.77	76	296.47	301.50	-14	8,561	-0.16%
2019/10/08	83	286.42	253	283.41	298.50	-170	8,237	-2.06%	大賣/鉅額交易
2019/10/07	18	271.92	7	272.07	276.00	11	7,784	0.14%
2019/10/04	53	266.13	166	263.97	261.00	-113	7,557	-1.50%	大賣/鉅額交易
2019/10/03	13	267.92	7	266.07	265.50	6	7,488	0.08%
2019/10/02	68	268.14	175	266.50	269.00	-107	7,398	-1.45%	大賣/鉅額交易
2019/10/01	34	266.75	533	261.34	268.00	-499	7,267	-6.87%	大賣/鉅額交易
2019/09/27	85	243.74	215	244.95	246.50	-130	6,985	-1.86%	大賣/鉅額交易
2019/09/26	1,013	236.23	44	238.63	238.50	969	6,770	14.31%	大買/鉅額交易
2019/09/25	1	228.00	5	228.00	229.50	-4	6,527	-0.06%
2019/09/24	1	232.00	1	233.00	231.50	0	6,602	0.00%
2019/09/23	0	0.00	1	234.00	233.00	-1	6,636	-0.02%
2019/09/20	10	233.55	9	235.89	233.50	1	6,677	0.01%
2019/09/19	12	234.21	0	0.00	232.00	12	6,633	0.18%
2019/09/18	11	232.50	12	234.00	232.50	-1	6,690	-0.01%
2019/09/17	21	236.57	9	236.00	233.50	12	6,698	0.18%
2019/09/16	4	229.25	2	230.25	231.50	2	6,647	0.03%
2019/09/12	1	232.50	4	232.75	231.00	-3	6,833	-0.04%
2019/09/11	1	231.00	1	230.50	230.00	0	6,911	0.00%
2019/09/10	4	229.88	2	229.50	228.50	2	6,957	0.03%
2019/09/09	3	235.00	9	233.33	233.00	-6	7,005	-0.09%
2019/09/06	22	240.95	4	242.00	237.00	18	6,985	0.26%
2019/09/05	10	237.70	7	237.07	238.00	3	6,921	0.04%
2019/09/04	8	236.44	2	234.50	234.50	6	6,792	0.09%
2019/09/03	4	235.13	8	235.81	235.50	-4	6,765	-0.06%
2019/09/02	70	234.06	48	234.57	236.00	22	6,703	0.33%
2019/08/30	68	220.17	66	217.33	227.00	2	6,498	0.03%
2019/08/29	0	0.00	1	204.50	206.50	-1	6,338	-0.02%
2019/08/28	8	205.69	8	205.44	204.50	0	6,369	0.00%
2019/08/27	6	208.67	3	204.00	203.00	3	6,348	0.05%
2019/08/26	19	211.87	44	210.66	209.00	-25	6,334	-0.39%
2019/08/23	2	258.75	9	258.39	258.00	-7	6,231	-0.11%
2019/08/22	2	255.25	2	255.00	253.00	0	6,180	0.00%
2019/08/21	6	263.67	4	257.50	257.50	2	6,140	0.03%
2019/08/20	21	265.74	20	267.00	265.50	1	6,076	0.02%
2019/08/19	22	264.59	31	264.32	264.50	-9	6,067	-0.15%
2019/08/16	21	263.50	20	264.50	263.50	1	6,169	0.02%
2019/08/15	41	264.20	39	263.35	264.50	2	6,197	0.03%
2019/08/14	23	268.91	24	272.21	268.50	-1	6,242	-0.02%
2019/08/13	28	265.75	28	265.68	266.50	0	6,223	0.00%
2019/08/12	2	262.50	4	265.75	268.50	-2	6,311	-0.03%
2019/08/08	2	257.00	3	255.50	257.00	-1	6,341	-0.02%
2019/08/07	5	251.60	1	250.50	250.50	4	6,380	0.06%
2019/08/06	14	253.43	12	254.88	258.50	2	6,530	0.03%
2019/08/05	2	260.00	5	267.20	260.00	-3	6,653	-0.05%
2019/08/02	8	261.00	2	257.50	257.50	6	6,659	0.09%
2019/08/01	3	267.00	5	267.40	266.00	-2	6,678	-0.03%
2019/07/30	1	262.50	5	263.90	264.50	-4	6,751	-0.06%
2019/07/29	0	0.00	3	258.50	258.50	-3	6,693	-0.04%
2019/07/26	32	257.89	0	0.00	259.50	32	6,791	0.47%
2019/07/24	0	0.00	4	257.00	255.50	-4	6,857	-0.06%
2019/07/23	0	0.00	1	257.96	255.00	-1	7,072	-0.01%
2019/07/22	2	253.50	1	255.00	253.00	1	7,114	0.01%
2019/07/19	11	257.41	13	259.81	257.50	-2	7,278	-0.03%
2019/07/18	3	263.00	16	264.00	259.00	-13	7,308	-0.18%
2019/07/16	0	0.00	3	269.67	269.50	-3	7,398	-0.04%
2019/07/15	4	265.63	2	268.00	267.50	2	7,462	0.03%
2019/07/12	2	273.00	2	272.50	273.50	0	7,635	0.00%
2019/07/11	15	270.50	19	272.55	271.50	-4	7,939	-0.05%
2019/07/10	1	267.00	1	268.00	269.00	0	7,981	0.00%
2019/07/09	45	267.90	2	266.50	264.00	43	7,998	0.54%
2019/07/08	0	0.00	1	275.50	275.00	-1	7,963	-0.01%
2019/07/05	3	278.00	9	276.61	278.00	-6	8,066	-0.07%
2019/07/04	100	280.04	85	277.02	277.00	15	8,069	0.19%
2019/07/03	26	270.02	25	270.00	270.00	1	8,107	0.01%
2019/07/02	1	273.50	2	271.50	271.50	-1	8,194	-0.01%
2019/07/01	53	272.43	67	270.75	272.50	-14	8,287	-0.17%
2019/06/28	31	264.00	31	263.10	264.00	0	8,235	0.00%
2019/06/27	40	270.00	40	267.50	267.50	0	8,232	0.00%
2019/06/26	4	264.00	4	265.75	266.00	0	8,216	0.00%
2019/06/25	41	269.91	40	263.50	263.50	1	8,208	0.01%
2019/06/24	2	268.75	20	268.00	271.00	-18	8,203	-0.22%
2019/06/21	46	270.86	24	267.60	267.50	22	8,223	0.27%
2019/06/20	35	271.81	40	270.38	270.00	-5	8,264	-0.06%
2019/06/19	82	263.04	19	262.84	264.00	63	8,166	0.77%
2019/06/18	1	263.00	1	259.00	258.00	0	8,118	0.00%
2019/06/17	1	259.50	9	255.67	261.00	-8	8,121	-0.10%
2019/06/14	12	250.25	12	251.88	251.00	0	8,100	0.00%
2019/06/13	1	246.50	1	247.00	247.00	0	8,139	0.00%
2019/06/12	33	252.45	67	249.50	249.00	-34	8,412	-0.40%
2019/06/11	125	250.05	125	249.98	251.50	0	8,450	0.00%	大買/大賣/
2019/06/10	39	249.44	0	0.00	251.00	39	8,413	0.46%
2019/06/06	14	253.25	2	248.50	245.00	12	8,470	0.14%
2019/06/05	3	260.67	115	260.63	256.00	-112	8,406	-1.33%	大賣/鉅額交易
2019/06/04	0	0.00	14	264.46	263.50	-14	8,298	-0.17%
2019/06/03	8	261.31	21	259.17	262.00	-13	8,309	-0.16%
2019/05/31	25	257.30	1	261.00	261.00	24	8,295	0.29%
2019/05/30	121	254.97	21	251.14	251.00	100	8,268	1.21%	大買/
2019/05/29	73	252.99	123	249.44	255.00	-50	8,300	-0.60%	大賣/
2019/05/28	27	245.28	23	245.67	245.50	4	8,516	0.05%
2019/05/27	15	245.00	15	242.00	245.00	0	8,683	0.00%
2019/05/24	25	244.98	12	245.71	242.00	13	8,740	0.15%
2019/05/23	64	245.62	12	244.79	244.50	52	8,862	0.59%
2019/05/22	20	257.20	17	259.09	253.50	3	8,826	0.03%
2019/05/21	111	254.45	19	256.03	258.00	92	8,950	1.03%	大買/
2019/05/20	31	251.52	21	250.02	251.50	10	8,962	0.11%
2019/05/17	7	250.00	1	253.00	249.50	6	9,055	0.07%
2019/05/16	21	254.71	28	252.30	249.00	-7	9,151	-0.08%
2019/05/15	1	259.00	0	0.00	259.00	1	9,247	0.01%
2019/05/14	96	251.11	28	254.18	258.00	68	9,619	0.71%
2019/05/13	7	270.43	7	268.93	259.50	0	9,767	0.00%
2019/05/10	46	281.63	38	285.36	280.50	8	9,627	0.08%
2019/05/09	4	288.00	3	289.00	286.00	1	9,500	0.01%
2019/05/08	1	288.50	0	0.00	294.50	1	9,514	0.01%
2019/05/07	10	293.45	8	296.50	293.00	2	9,594	0.02%
2019/05/06	1	292.50	4	292.00	293.50	-3	9,807	-0.03%
2019/05/03	4	299.50	3	299.67	300.00	1	9,747	0.01%
2019/05/02	3	301.83	5	302.00	303.50	-2	9,674	-0.02%
2019/04/30	3	303.50	20	302.00	304.50	-17	9,690	-0.18%
2019/04/29	18	305.97	16	301.66	300.50	2	9,725	0.02%
2019/04/26	4	317.50	4	318.50	319.00	0	9,583	0.00%
2019/04/25	32	317.52	36	312.86	321.50	-4	9,624	-0.04%
2019/04/24	2	319.75	92	319.54	319.50	-90	9,552	-0.94%
2019/04/23	3	321.33	126	321.05	321.50	-123	9,640	-1.28%	大賣/鉅額交易
2019/04/22	6	329.08	4	332.75	327.50	2	9,626	0.02%
2019/04/19	3	334.17	0.1	335.00	333.50	2.9	9,748	0.03%
2019/04/18	23	342.24	21	346.33	331.00	2	9,862	0.02%
2019/04/17	135	342.56	16	341.22	345.00	119	9,990	1.19%	大買/鉅額交易
2019/04/16	6	332.75	2	333.50	332.50	4	9,759	0.04%
2019/04/15	0	0.00	1	329.00	330.50	-1	9,814	-0.01%
2019/04/12	5	328.50	8	326.50	326.00	-3	10,131	-0.03%
2019/04/11	3	333.00	3	333.83	329.00	0	10,283	0.00%
2019/04/10	3	329.67	2	329.00	329.00	1	10,265	0.01%
2019/04/09	9	329.67	7	334.36	330.00	2	10,321	0.02%
2019/04/08	2	331.00	2	330.25	324.50	0	10,433	0.00%
2019/04/03	8	331.25	4	331.13	330.00	4	10,555	0.04%
2019/04/02	1	319.50	126	322.93	320.00	-125	10,591	-1.18%	大賣/鉅額交易
2019/04/01	0	0.00	1	322.00	321.00	-1	10,685	-0.01%
2019/03/29	0	0.00	5	324.80	323.00	-5	10,728	-0.05%
2019/03/28	3	324.33	0	0.00	322.00	3	10,981	0.03%
2019/03/27	1	324.00	0	0.00	324.00	1	11,222	0.01%
2019/03/26	1	323.00	2	322.00	323.00	-1	11,369	-0.01%
2019/03/25	7	317.71	1	318.00	318.00	6	11,539	0.05%
2019/03/22	4	334.88	1	338.00	331.00	3	11,684	0.03%
2019/03/21	1	334.50	1	334.50	334.50	0	11,979	0.00%
2019/03/20	2	336.00	1	334.50	334.50	1	12,400	0.01%
2019/03/19	6	336.17	0	0.00	333.50	6	12,527	0.05%
2019/03/18	13	347.65	3	346.33	341.00	10	12,700	0.08%
2019/03/15	22.1	345.69	30	348.00	345.50	-7.9	12,962	-0.06%
2019/03/14	19	339.63	14	337.36	339.00	5	12,989	0.04%
2019/03/13	3	330.50	4	334.63	338.00	-1	13,305	-0.01%
2019/03/12	3	336.50	5	335.40	332.00	-2	13,549	-0.01%
2019/03/11	11	332.45	14	335.29	339.50	-3	13,804	-0.02%
2019/03/08	23	329.96	23	333.76	336.50	0	14,058	0.00%
2019/03/07	29	334.16	28	337.86	336.00	1	14,258	0.01%
2019/03/06	1	343.00	1	341.00	339.50	0	14,670	0.00%
2019/03/04	1	342.00	0	0.00	349.50	1	15,341	0.01%
2019/02/27	46	351.62	43	348.56	346.00	3	15,421	0.02%
2019/02/26	15	372.00	20	380.73	372.00	-5	15,363	-0.03%
2019/02/25	2	375.00	0	0.00	375.00	2	15,588	0.01%
2019/02/22	2	377.00	3	379.33	375.50	-1	15,898	-0.01%
2019/02/21	5	378.00	7	379.00	381.00	-2	15,977	-0.01%
2019/02/20	4	377.25	2	377.50	373.00	2	16,022	0.01%
2019/02/18	1	372.00	4	369.50	371.50	-3	16,227	-0.02%
2019/02/15	9	364.89	8	360.56	360.00	1	16,313	0.01%
2019/02/14	9	378.61	6	378.67	375.50	3	16,411	0.02%
2019/02/13	9	373.17	13	372.62	382.50	-4	16,498	-0.02%
2019/02/12	5	350.10	15	347.23	352.00	-10	16,465	-0.06%
2019/02/11	1	325.50	2	326.25	328.00	-1	16,537	-0.01%
2019/01/29	7	320.00	0	0.00	321.00	7	17,472	0.04%
2019/01/28	9	333.22	10	335.00	328.00	-1	17,718	-0.01%
2019/01/25	3	324.17	6	323.25	328.50	-3	18,290	-0.02%
2019/01/24	6	316.25	0	0.00	315.00	6	18,538	0.03%
2019/01/22	2	316.75	1	318.50	316.50	1	19,435	0.01%
2019/01/21	2	321.75	6	324.83	320.00	-4	19,803	-0.02%
2019/01/18	2	317.50	26	317.00	318.50	-24	20,210	-0.12%
2019/01/17	26	320.10	24	323.06	313.50	2	20,494	0.01%
2019/01/16	7	317.86	7	316.43	317.50	0	20,815	0.00%
2019/01/15	4	313.13	4	314.00	314.00	0	21,044	0.00%
2019/01/14	5	307.20	2	307.00	307.00	3	21,175	0.01%
2019/01/11	3	307.83	6	309.42	306.00	-3	21,492	-0.01%
2019/01/10	5	305.90	5	308.90	304.50	0	21,530	0.00%
2019/01/09	14	308.54	15	308.77	303.50	-1	21,682	0.00%
2019/01/08	1	295.00	1	294.00	294.00	0	21,582	0.00%
2019/01/07	3	298.00	6	298.92	296.50	-3	21,821	-0.01%
2019/01/04	23	292.11	24	291.65	289.50	-1	22,086	0.00%
2019/01/03	10	308.35	9	311.33	303.00	1	22,148	0.00%
2019/01/02	9	316.94	3	321.67	314.00	6	22,326	0.03%
2018/12/28	3	320.67	5	322.60	319.00	-2	22,743	-0.01%
2018/12/27	12	323.17	15	325.67	321.00	-3	23,057	-0.01%
2018/12/26	21	330.62	17	327.38	314.00	4	23,010	0.02%
2018/12/25	13	319.31	13	321.65	328.50	0	22,973	0.00%
2018/12/24	1	325.50	3	324.50	331.00	-2	23,045	-0.01%
2018/12/22	3	324.33	1	324.00	322.50	2	23,071	0.01%
2018/12/21	35	319.51	33	311.59	328.00	2	23,401	0.01%
2018/12/20	19	314.76	16	312.03	314.00	3	23,379	0.01%
2018/12/19	16	325.53	21	324.52	320.00	-5	23,332	-0.02%
2018/12/18	5	316.80	12	316.17	320.00	-7	23,364	-0.03%
2018/12/17	12	318.46	14	319.79	321.50	-2	23,451	-0.01%
2018/12/14	8	307.25	19	312.24	320.00	-11	23,654	-0.05%
2018/12/13	30	318.35	12	322.25	314.50	18	23,631	0.08%
2018/12/12	9	341.22	11	340.64	338.50	-2	23,390	-0.01%
2018/12/11	6	327.08	5	327.80	332.00	1	23,313	0.00%
2018/12/10	16	339.75	10	325.95	323.50	6	23,451	0.03%
2018/12/07	15	350.80	21	351.90	356.50	-6	23,309	-0.03%
2018/12/06	10	358.40	2	356.25	349.50	8	23,214	0.03%
2018/12/05	21	386.21	14	386.86	388.00	7	23,066	0.03%
2018/12/04	21	409.29	24	410.04	401.50	-3	23,116	-0.01%
2018/12/03	12	402.42	26	397.58	407.00	-14	23,138	-0.06%
2018/11/30	7	366.00	10	365.35	370.00	-3	23,150	-0.01%
2018/11/29	38	366.74	37	370.41	359.50	1	23,039	0.00%
2018/11/28	34	355.65	27	359.39	357.50	7	22,901	0.03%
2018/11/27	1	336.00	9	335.33	340.00	-8	22,647	-0.04%
2018/11/26	5	324.20	7	324.36	327.00	-2	22,440	-0.01%
2018/11/23	35	331.01	30	332.50	319.00	5	22,378	0.02%
2018/11/22	10	344.65	6	342.58	332.00	4	22,313	0.02%
2018/11/21	19	325.68	25	328.74	340.00	-6	22,117	-0.03%
2018/11/20	18	316.67	19	318.79	321.00	-1	21,995	0.00%
2018/11/19	3	314.00	7	314.64	317.50	-4	21,950	-0.02%
2018/11/16	21	316.76	29	317.16	310.00	-8	21,979	-0.04%
2018/11/15	33	309.38	25	309.58	312.00	8	21,801	0.04%
2018/11/14	24	311.92	24	313.04	306.00	0	21,837	0.00%
2018/11/13	32	296.70	34	300.06	311.00	-2	21,884	-0.01%
2018/11/12	45	309.06	45	307.39	310.00	0	21,928	0.00%
2018/11/09	33	322.12	28	323.20	329.00	5	21,966	0.02%
2018/11/08	69	342.48	66	346.84	324.00	3	21,832	0.01%
2018/11/07	23	319.72	29	318.41	331.00	-6	21,787	-0.03%
2018/11/06	77	332.10	19	321.37	308.00	58	21,693	0.27%
2018/11/05	35	336.81	29	339.41	340.00	6	21,585	0.03%
2018/11/02	42	354.73	51	363.85	345.50	-9	21,659	-0.04%
2018/11/01	37	341.84	54	337.36	347.00	-17	21,253	-0.08%
2018/10/31	18	313.58	24	315.83	315.50	-6	20,947	-0.03%
2018/10/30	36	306.94	52.5	302.83	298.00	-16.5	20,601	-0.08%
2018/10/29	29	320.52	41	321.57	320.00	-12	20,523	-0.06%
2018/10/26	94	319.19	129.2	320.23	324.00	-35.2	20,366	-0.17%	大賣/
2018/10/25	150	319.42	154	320.29	315.50	-4	20,022	-0.02%	大買/大賣/
2018/10/24	46	360.17	620	356.53	349.00	-574	19,958	-2.88%	大賣/鉅額交易
2018/10/23	16	375.25	38	376.41	366.00	-22	19,663	-0.11%
2018/10/22	49	385.95	76	387.16	390.00	-27	19,377	-0.14%
2018/10/19	58	399.91	25	396.30	394.00	33	19,227	0.17%
2018/10/18	39	421.82	31	425.44	421.50	8	18,942	0.04%
2018/10/17	45	433.64	41	438.17	418.00	4	18,861	0.02%
2018/10/16	19	416.84	9	417.22	419.00	10	18,685	0.05%
2018/10/15	12	414.79	11	422.59	410.00	1	18,626	0.01%
2018/10/12	89	402.73	123	408.48	415.00	-34	18,516	-0.18%	大賣/
2018/10/11	159	389.24	113	393.32	388.00	46	18,424	0.25%	大買/大賣/
2018/10/09	80	415.18	71	416.10	423.50	9	18,235	0.05%
2018/10/08	78	398.24	81	398.83	404.00	-3	17,981	-0.02%
2018/10/05	39	415.60	78	421.80	403.00	-39	17,564	-0.22%
2018/10/04	67	448.50	17	453.44	446.00	50	17,277	0.29%
2018/10/03	108	456.57	41.2	458.38	451.00	66.8	17,402	0.38%	大買/
2018/10/02	54	473.85	51	463.17	458.00	3	17,240	0.02%
2018/10/01	43	461.05	43	465.92	470.00	0	17,144	0.00%
2018/09/28	62	460.35	61	463.84	459.00	1	17,136	0.01%
2018/09/27	32	477.52	7	472.07	466.00	25	16,819	0.15%
2018/09/26	30	501.50	15	492.20	490.00	15	16,641	0.09%
2018/09/25	24	508.08	21	512.57	506.00	3	16,651	0.02%
2018/09/21	28	508.00	20	504.80	514.00	8	16,571	0.05%
2018/09/20	92.1	478.39	238	478.46	490.00	-145.9	16,382	-0.89%	大賣/鉅額交易
2018/09/19	70	500.00	87	486.48	479.00	-17	15,986	-0.11%
2018/09/18	84	513.46	69	512.90	501.00	15	15,768	0.10%
2018/09/17	31	530.32	7	533.00	533.00	24	15,646	0.15%
2018/09/14	33	521.64	46	520.72	534.00	-13	15,608	-0.08%
2018/09/13	32.4	533.61	24	510.92	508.00	8.4	15,358	0.05%
2018/09/12	131	533.52	75	530.00	528.00	56	15,240	0.37%	大買/
2018/09/11	15	550.20	9	550.56	546.00	6	15,244	0.04%
2018/09/10	55	530.13	56	538.07	532.00	-1	15,046	-0.01%
2018/09/07	36	556.44	68	555.49	545.00	-32	14,799	-0.22%
2018/09/06	35	603.46	31	601.45	595.00	4	14,466	0.03%
2018/09/05	48	626.77	62	614.82	611.00	-14	14,238	-0.10%
2018/09/04	67	619.24	43	630.23	630.00	24	14,222	0.17%
2018/09/03	32	653.94	113	661.58	629.00	-81	13,956	-0.58%	大賣/
2018/08/31	9	698.67	7	696.71	698.00	2	13,827	0.01%
2018/08/30	5	698.60	0	0.00	696.00	5	13,859	0.04%
2018/08/29	41	695.41	11.1	697.86	705.00	29.9	13,851	0.22%
2018/08/28	43	696.56	57	686.77	675.00	-14	13,739	-0.10%
2018/08/27	55.3	677.49	22	677.45	695.00	33.3	13,582	0.25%
2018/08/24	22	643.09	9	640.11	643.00	13	13,402	0.10%
2018/08/23	76	635.92	70	645.09	628.00	6	13,317	0.05%
2018/08/22	9	658.89	2	657.50	650.00	7	13,214	0.05%
2018/08/21	7.3	665.19	2	667.50	673.00	5.3	13,070	0.04%
2018/08/20	36	638.81	44	643.45	662.00	-8	12,901	-0.06%
2018/08/17	37	654.05	34	666.15	630.00	3	12,641	0.02%
2018/08/16	57	648.65	38	647.32	663.00	19	12,302	0.15%
2018/08/15	21	616.43	20	615.90	610.00	1	12,018	0.01%
2018/08/14	37.3	622.87	53	613.77	637.00	-15.7	11,792	-0.13%
2018/08/13	77	603.88	94	611.04	597.00	-17	11,467	-0.15%
2018/08/10	21	690.71	74	680.96	651.00	-53	11,084	-0.48%
2018/08/09	49	731.55	17	729.59	720.00	32	10,698	0.30%
2018/08/08	32	758.29	58.4	745.18	742.00	-26.4	10,347	-0.25%
2018/08/07	2	764.50	5	754.40	788.00	-3	10,030	-0.03%
2018/08/06	21	732.29	36	741.53	724.00	-15	10,095	-0.15%
2018/08/03	40	717.05	54	723.44	730.00	-14	10,156	-0.14%
2018/08/02	29	727.55	52	727.33	716.00	-23	9,950	-0.23%
2018/08/01	14	797.79	26	784.38	795.00	-12	9,883	-0.12%
2018/07/31	71	795.07	39	816.64	781.00	32	9,829	0.33%
2018/07/30	3	854.00	10	863.00	840.00	-7	9,636	-0.07%
2018/07/27	16	920.19	6	921.67	933.00	10	9,581	0.10%
2018/07/26	21	926.90	10	926.40	915.00	11	9,643	0.11%
2018/07/25	5	904.60	7	908.43	925.00	-2	9,619	-0.02%
2018/07/24	14	863.79	28	873.14	893.00	-14	9,720	-0.14%
2018/07/23	80	827.80	30	820.00	843.00	50	9,844	0.51%
2018/07/20	7	852.00	42	832.12	812.00	-35	9,892	-0.35%
2018/07/19	159	880.57	27	880.44	892.00	132	9,848	1.34%	大買/鉅額交易
2018/07/18	55	890.75	12	880.42	860.00	43	9,781	0.44%
2018/07/17	11	916.36	35	909.97	904.00	-24	9,682	-0.25%
2018/07/16	5	959.60	6	983.83	962.00	-1	9,580	-0.01%
2018/07/13	2.5	1003.98	16	1010.00	998.00	-13.5	9,632	-0.14%
2018/07/12	11	996.45	8	988.10	1005.00	3	9,608	0.03%
2018/07/11	13.1	982.67	2	992.50	965.00	11.1	9,508	0.12%
2018/07/10	9	1032.78	6	1031.67	1045.00	3	9,173	0.03%
2018/07/09	6.1	1041.52	8	1041.88	1020.00	-1.9	9,168	-0.02%
2018/07/06	2	1162.50	15	1143.00	1175.00	-13	9,120	-0.14%
2018/07/05	5	1152.00	16	1190.00	1115.00	-11	9,021	-0.12%
2018/07/04	11	1193.18	3	1165.00	1180.00	8	8,974	0.09%
2018/07/03	21	1253.33	33	1230.00	1165.00	-12	8,943	-0.13%
2018/07/02	42	1180.48	24	1203.33	1230.00	18	8,742	0.21%
2018/06/29	5	1102.00	5	1084.00	1125.00	0	8,658	0.00%
2018/06/28	25	1034.80	5	1040.00	1055.00	20	8,572	0.23%
2018/06/27	5	1041.00	7	1073.57	1020.00	-2	8,554	-0.02%
2018/06/26	7	985.71	2	957.00	1035.00	5	8,482	0.06%
2018/06/25	6	953.17	2	953.00	949.00	4	8,446	0.05%
2018/06/22	29	970.07	23	960.00	942.00	6	8,464	0.07%
2018/06/21	7	1023.57	8	1016.50	987.00	-1	8,456	-0.01%
2018/06/20	31	989.77	21	994.38	1010.00	10	8,485	0.12%
2018/06/19	24	1119.79	16	1086.88	1035.00	8	8,404	0.10%
2018/06/15	3	1125.00	5	1113.00	1135.00	-2	8,410	-0.02%
2018/06/14	5	1116.00	11	1138.18	1080.00	-6	8,400	-0.07%
2018/06/13	13	1133.46	1	1135.00	1130.00	12	8,377	0.14%
2018/06/12	28	1144.64	3	1161.67	1135.00	25	8,374	0.30%
2018/06/11	55	1230.36	3	1233.33	1210.00	52	8,254	0.63%
2018/06/08	42	1221.31	17	1219.71	1180.00	25	8,214	0.30%
2018/06/07	20	1201.00	6	1183.33	1230.00	14	8,254	0.17%
2018/06/06	8	1101.25	11	1107.30	1125.00	-3	8,199	-0.04%
2018/06/05	15	1050.67	2	1060.00	1025.00	13	8,160	0.16%
2018/06/04	7	1051.43	9.9	1056.48	1070.00	-2.9	8,132	-0.04%
2018/06/01	3	971.00	30	960.77	982.00	-27	8,189	-0.33%
2018/05/31	17	992.78	9	1030.56	951.00	8	8,259	0.10%
2018/05/30	9	1029.45	1	1050.00	1035.00	8	8,238	0.10%
2018/05/29	2	1042.50	1	1030.00	1090.00	1	8,203	0.01%
2018/05/28	18	1021.67	2	1052.50	1065.00	16	8,265	0.19%
2018/05/25	6	955.50	5	962.80	969.00	1	8,376	0.01%
2018/05/24	0	0.00	1	905.00	913.00	-1	8,482	-0.01%
2018/05/23	39	930.95	0	883.00	883.00	39	8,545	0.46%
2018/05/21	8	957.50	5.1	955.88	974.00	2.9	8,574	0.03%
2018/05/18	23	866.22	6	895.00	886.00	17	8,598	0.20%
2018/05/17	16	846.93	2	834.00	844.00	14	8,572	0.16%
2018/05/16	36	945.96	0	0.00	926.00	36	8,565	0.42%
2018/05/15	37	992.30	15	998.00	1000.00	22	8,607	0.26%
2018/05/14	42	912.02	11.2	911.75	913.00	30.8	8,578	0.36%
2018/05/11	51	855.55	36	863.69	830.00	15	8,639	0.17%
2018/05/10	108	809.56	90	801.81	845.00	18	8,382	0.21%	大買/
2018/05/09	31	755.45	31	763.35	769.00	0	8,193	0.00%
2018/05/08	43	741.93	45	756.31	718.00	-2	8,066	-0.02%
2018/05/07	40	733.18	36	715.64	741.00	4	7,911	0.05%
2018/05/04	53	672.21	15	672.87	674.00	38	7,867	0.48%
2018/05/03	12	650.67	4	648.75	653.00	8	7,785	0.10%
2018/05/02	69	659.01	32	646.16	655.00	37	7,734	0.48%
2018/04/30	18	634.50	42	625.93	627.00	-24	7,707	-0.31%
2018/04/26	89	605.36	68	600.24	593.00	21	7,738	0.27%
2018/04/25	99	611.36	120	620.06	584.00	-21	7,584	-0.28%	大賣/
2018/04/24	137	659.15	47	653.32	639.00	90	7,374	1.22%	大買/
2018/04/23	46	648.11	19	650.84	684.00	27	7,193	0.38%
2018/04/20	54	643.35	43.1	649.10	622.00	10.9	7,192	0.15%
2018/04/19	119	679.08	113	679.00	650.00	6	7,135	0.08%	大買/大賣/
2018/04/18	18	621.83	20	629.95	664.00	-2	6,969	-0.03%
2018/04/17	19	624.42	16.1	624.09	604.00	2.9	6,938	0.04%
2018/04/16	11	591.64	11	602.55	616.00	0	6,791	0.00%
2018/04/13	9	561.33	12.2	561.23	560.00	-3.2	6,736	-0.05%
2018/04/12	8	548.75	6	552.00	552.00	2	6,707	0.03%
2018/04/11	7	556.86	6	554.83	544.00	1	6,723	0.01%
2018/04/10	13	541.31	25.6	540.19	545.00	-12.6	6,796	-0.19%
2018/04/09	2	518.00	2.2	522.34	532.00	-0.2	6,716	0.00%
2018/04/03	10	501.40	10	503.00	511.00	0	6,666	0.00%
2018/04/02	3	520.33	3	523.00	503.00	0	6,673	0.00%
2018/03/31	8	548.00	8	531.00	522.00	0	6,625	0.00%
2018/03/30	3	542.67	4	551.00	522.00	-1	6,663	-0.02%
2018/03/29	2	509.50	2.1	508.67	520.00	-0.1	6,608	0.00%
2018/03/28	30	490.12	1	503.00	495.00	29	6,563	0.44%
2018/03/27	3	503.00	1	500.00	503.00	2	6,542	0.03%
2018/03/26	2	486.25	5	486.10	475.00	-3	6,466	-0.05%
2018/03/23	34	490.57	21	497.57	484.00	13	6,424	0.20%
2018/03/22	10	501.45	24.2	503.54	507.00	-14.2	6,438	-0.22%
2018/03/21	10	475.35	15	475.50	488.00	-5	6,366	-0.08%
2018/03/20	33	451.11	60	447.27	467.00	-27	6,256	-0.43%
2018/03/19	3	435.00	3	441.00	441.00	0	6,150	0.00%
2018/03/16	4	416.00	3	419.67	425.00	1	6,091	0.02%
2018/03/15	8	412.25	8	408.19	417.50	0	6,030	0.00%
2018/03/14	11	419.77	12	416.50	405.50	-1	6,045	-0.02%
2018/03/13	6	412.58	6	413.50	419.00	0	6,009	0.00%
2018/03/12	5	411.20	7	415.36	410.00	-2	5,998	-0.03%
2018/03/09	19	409.61	10.2	408.21	405.50	8.8	5,986	0.15%
2018/03/08	3	397.50	4	400.38	400.50	-1	5,903	-0.02%
2018/03/07	4	386.13	6	385.25	393.50	-2	5,856	-0.03%
2018/03/06	12	381.17	13	383.54	383.50	-1	5,819	-0.02%
2018/03/05	10	378.45	8	375.19	377.00	2	6,084	0.03%
2018/03/02	12	353.54	11	360.82	365.50	1	6,006	0.02%
2018/03/01	3	346.00	4	332.63	346.00	-1	5,882	-0.02%
2018/02/27	8	329.38	6	329.58	330.50	2	5,833	0.03%
2018/02/26	12	324.50	14	326.93	325.00	-2	5,824	-0.03%
2018/02/23	10	338.40	45	345.74	325.00	-35	5,726	-0.61%
2018/02/22	42	323.63	8	324.88	327.00	34	5,606	0.61%
2018/02/21	2	326.00	1	326.00	326.00	1	5,491	0.02%
2018/02/12	2	321.25	3	324.00	312.00	-1	5,437	-0.02%
2018/02/09	10	327.55	13	327.50	331.50	-3	5,426	-0.06%
2018/02/08	3	358.83	2	357.50	348.00	1	5,406	0.02%
2018/02/07	7	368.64	7	366.64	357.50	0	5,364	0.00%
2018/02/06	5	364.90	4	364.25	354.00	1	5,307	0.02%
2018/02/05	3	388.67	3	386.00	385.00	0	5,207	0.00%
2018/02/02	12	405.08	13	403.58	400.00	-1	5,176	-0.02%
2018/02/01	1	387.50	0	0.00	386.00	1	5,070	0.02%
2018/01/31	4	375.50	4	375.88	387.00	0	5,049	0.00%
2018/01/29	2	374.50	4	379.13	382.50	-2	4,960	-0.04%
2018/01/26	2	382.00	0	0.00	373.00	2	4,892	0.04%
2018/01/25	2	397.75	1	393.00	395.50	1	4,805	0.02%
2018/01/24	4	398.38	2.2	398.74	397.00	1.8	4,794	0.04%
2018/01/23	5	416.10	6	414.58	395.00	-1	4,728	-0.02%
2018/01/22	4	402.88	3	404.83	415.00	1	4,613	0.02%
2018/01/19	3	373.67	2	373.25	389.00	1	4,490	0.02%
2018/01/18	2	359.00	2	364.75	362.00	0	4,482	0.00%
2018/01/17	2	351.75	3	355.67	355.00	-1	4,397	-0.02%
2018/01/16	4	351.00	2	346.75	360.50	2	4,332	0.05%
2018/01/15	2	354.00	0	0.00	354.00	2	4,165	0.05%
2018/01/11	5	393.50	4	393.00	386.50	1	4,022	0.02%
2018/01/09	2	401.50	3	405.67	394.00	-1	3,907	-0.03%
2018/01/08	5	393.80	5	399.00	400.00	0	3,857	0.00%
2018/01/05	4	409.63	0	0.00	404.00	4	3,856	0.10%
2018/01/04	15	405.13	15	411.40	398.50	0	3,820	0.00%
2018/01/03	0	0.00	3	377.00	389.00	-3	3,730	-0.08%
2018/01/02	0	0.00	1	344.50	354.00	-1	3,684	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

國票-長城券商分點個股進出
國票-長城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

國票-長城 券商分點個股進出 國票-長城 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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析