國巨 (2327)-群益金鼎-忠孝券商分點個股進出

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
615
漲跌
--
漲幅
0.00%
成交量
1,669張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/26	0	0.00	1	620.00	615.00	-1	2,409	-0.04%
2024/04/25	0	615.00	0	0.00	615.00	0	2,414	0.00%
2024/04/24	0	0.00	1	624.00	624.00	-1	2,408	-0.04%
2024/04/23	1	602.00	1	608.00	607.00	0	2,442	0.00%
2024/04/22	0.1	600.80	3	600.00	599.00	-3	2,430	-0.12%
2024/04/19	1.1	586.29	2	593.00	588.00	-1	2,393	-0.04%
2024/04/18	1.1	588.18	0	0.00	593.00	1.1	2,348	0.05%
2024/04/17	0.2	593.00	0	0.00	593.00	0.2	2,342	0.01%
2024/04/16	1	580.00	0	0.00	585.00	1	2,348	0.04%
2024/04/15	1	604.99	0	0.00	602.00	1	2,322	0.04%
2024/04/11	3	613.00	0	0.00	609.00	3	2,256	0.13%
2024/04/09	1	615.02	0.1	616.00	615.00	1	2,228	0.04%
2024/04/08	1	616.00	0	0.00	617.00	1	2,225	0.04%
2024/04/03	0.3	615.33	0.7	614.00	614.00	-0.4	2,189	-0.02%
2024/04/02	1	618.96	1.3	617.60	616.00	-0.2	2,171	-0.01%
2024/04/01	0	0.00	6.6	614.50	622.00	-6.6	2,135	-0.31%
2024/03/29	1	594.00	0.1	594.00	591.00	0.9	2,016	0.04%
2024/03/28	0	0.00	2	591.00	594.00	-2	2,012	-0.10%
2024/03/26	2.1	572.67	0	0.00	577.00	2.1	2,007	0.11%
2024/03/25	1.2	582.48	0	0.00	582.00	1.2	1,987	0.06%
2024/03/22	0.4	577.37	0	0.00	588.00	0.4	1,970	0.02%
2024/03/21	0.1	573.43	0	0.00	585.00	0.1	1,958	0.01%
2024/03/20	1.6	578.38	0	0.00	579.00	1.6	1,938	0.08%
2024/03/19	1.1	578.00	1	575.00	578.00	0.1	2,018	0.00%
2024/03/18	1.1	585.95	1	588.00	586.00	0.1	2,040	0.00%
2024/03/15	0.1	577.00	0	0.00	583.00	0.1	2,079	0.00%
2024/03/14	1	576.04	1	582.00	584.00	0	2,123	0.00%
2024/03/13	1	584.95	2	583.00	583.00	-1	2,121	-0.05%
2024/03/12	1	576.00	0	0.00	578.00	1	2,092	0.05%
2024/03/11	0	0.00	6	565.00	566.00	-6	2,078	-0.29%
2024/03/08	3	562.33	1	569.00	565.00	2	2,087	0.10%
2024/03/07	0.1	559.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	1.2	556.74	0	0.00	556.00	1.2	2,040	0.06%
2024/03/05	2	550.00	0	0.00	549.00	2	2,074	0.10%
2024/03/04	2	556.00	0	0.00	556.00	2	2,094	0.10%
2024/03/01	1.1	562.73	0	0.00	563.00	1.1	2,148	0.05%
2024/02/29	3	552.00	0	0.00	558.00	3	2,085	0.14%
2024/02/27	1	540.17	0	0.00	539.00	1	2,137	0.05%
2024/02/22	1	552.00	0	0.00	552.00	1	2,101	0.05%
2024/02/20	5	553.00	0	0.00	554.00	5	2,090	0.24%
2024/02/19	1	549.83	0	0.00	551.00	1	2,097	0.05%
2024/02/16	1	544.00	1	542.00	543.00	0	2,094	0.00%
2024/02/15	2	549.00	0	0.00	551.00	2	2,067	0.10%
2024/01/31	0	551.00	0	0.00	552.00	0	2,025	0.00%
2024/01/26	1	551.00	0	0.00	552.00	1	2,033	0.05%
2024/01/25	1	555.02	0	0.00	556.00	1	2,054	0.05%
2024/01/23	3	560.00	0	0.00	560.00	3	2,114	0.14%
2024/01/22	3	558.67	0	0.00	556.00	3	2,117	0.14%
2024/01/18	0	562.00	0.3	560.00	557.00	-0.3	2,132	-0.01%
2024/01/17	3	563.33	2	582.50	559.00	1	2,125	0.05%
2024/01/16	2	565.50	0	0.00	564.00	2	2,054	0.10%
2024/01/15	0	0.00	3	572.00	576.00	-3	2,039	-0.15%
2024/01/11	1	551.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	2	559.00	0	0.00	555.00	2	2,064	0.10%
2024/01/08	0	0.00	2	579.00	572.00	-2	2,080	-0.10%
2024/01/04	1	575.03	0	0.00	577.00	1	2,125	0.05%
2023/12/25	3	594.00	3	594.33	594.00	0	2,137	0.00%
2023/12/20	11	616.00	0	0.00	614.00	11	2,114	0.52%
2023/12/18	5	622.60	3	621.00	620.00	2	2,095	0.10%
2023/12/15	0	0.00	3	631.00	633.00	-3	2,091	-0.14%
2023/12/14	0	0.00	1.6	627.27	634.00	-1.6	2,058	-0.08%
2023/12/13	1	614.00	1	616.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	1	619.09	619.00	-1	1,991	-0.05%
2023/12/06	1	595.00	0	0.00	595.00	1	1,901	0.05%
2023/12/05	0	0.00	1	602.00	600.00	-1	1,877	-0.05%
2023/12/04	0	595.00	0	0.00	599.00	0	1,861	0.00%
2023/12/01	0	0.00	5.3	600.72	597.00	-5.3	1,862	-0.28%
2023/11/30	0	0.00	0	597.00	601.00	0	1,869	0.00%
2023/11/29	1	594.00	1.2	594.50	599.00	-0.2	1,847	-0.01%
2023/11/28	0.2	592.00	1.9	590.94	594.00	-1.7	1,921	-0.09%
2023/11/27	1	568.00	0	0.00	571.00	1	1,861	0.05%
2023/11/24	0	0.00	2	571.50	575.00	-2	1,859	-0.11%
2023/11/22	1	548.00	1	550.00	550.00	0	1,777	0.00%
2023/11/20	1	540.00	0	0.00	543.00	1	1,779	0.06%
2023/11/08	0	0.00	0.1	553.00	549.00	-0.1	1,796	-0.01%
2023/11/02	0	0.00	1	548.00	547.00	-1	1,778	-0.06%
2023/11/01	1	540.00	1.2	547.50	538.00	-0.2	1,760	-0.01%
2023/10/25	1	528.00	1	522.00	521.00	0	1,743	0.00%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	2	541.50	0	0.00	530.00	2	1,796	0.11%
2023/10/17	1	551.00	3.1	554.24	547.00	-2.1	1,808	-0.12%
2023/10/16	0	0.00	0.1	535.00	536.00	-0.1	1,782	-0.01%
2023/10/13	0	0.00	2	541.50	542.00	-2	1,824	-0.11%
2023/10/04	0	0.00	1.1	509.46	521.00	-1.1	1,828	-0.06%
2023/10/03	0	0.00	0.1	528.00	520.00	-0.1	1,822	0.00%
2023/10/02	1	533.00	0	0.00	533.00	1	1,829	0.05%
2023/09/26	1	524.00	0	0.00	521.00	1	1,874	0.05%
2023/09/25	0	0.00	1	520.00	521.00	-1	1,881	-0.05%
2023/09/22	0.6	520.83	0	0.00	521.00	0.6	1,870	0.03%
2023/09/21	0.4	517.00	0	0.00	518.00	0.4	1,882	0.02%
2023/09/18	0	0.00	1	525.00	525.00	-1	1,903	-0.05%
2023/09/11	1	508.00	1	506.00	500.00	0	1,896	0.00%
2023/09/08	1	502.00	1	504.00	502.00	0	1,918	0.00%
2023/09/07	1	502.00	1	506.00	502.00	0	1,945	0.00%
2023/09/06	1	502.00	3	506.00	505.00	-2	1,973	-0.10%
2023/09/01	1	505.00	6	502.17	499.50	-5	1,977	-0.25%
2023/08/31	0.2	484.00	0	0.00	485.00	0.2	1,904	0.01%
2023/08/29	0	477.00	0	0.00	479.00	0	1,976	0.00%
2023/08/24	0	0.00	1	472.00	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/17	0	0.00	2	458.75	457.00	-2	2,495	-0.08%
2023/08/16	1	450.00	2	450.75	448.50	-1	2,520	-0.04%
2023/08/15	2	453.00	0	0.00	453.00	2	2,548	0.08%
2023/08/14	2	460.00	0	0.00	457.00	2	2,577	0.08%
2023/08/11	0	0.00	1	469.00	470.00	-1	2,588	-0.04%
2023/08/08	1	468.00	0	0.00	463.50	1	2,598	0.04%
2023/08/01	0	461.50	0	0.00	461.50	0	2,637	0.00%
2023/07/31	1	468.00	1	461.50	459.50	0	2,652	0.00%
2023/07/28	0	0.00	2	471.49	471.50	-2	2,642	-0.08%
2023/07/26	3	451.00	0	0.00	449.50	3	2,598	0.12%
2023/07/25	1	460.02	1	462.00	461.50	0	2,565	0.00%
2023/07/24	0	462.40	3	464.50	457.50	-3	2,572	-0.12%
2023/07/21	0	476.00	0	0.00	473.50	0	2,539	0.00%
2023/07/19	1	490.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	0	490.50	0	0.00	489.00	0	2,621	0.00%
2023/07/17	0	0.00	1	503.00	503.00	-1	2,606	-0.04%
2023/07/13	1	494.00	1	491.00	491.00	0	2,614	0.00%
2023/07/07	1	494.00	1	493.50	491.50	0	2,763	0.00%
2023/07/05	4	490.38	4	489.00	487.50	0	2,786	0.00%
2023/07/03	0	495.00	0	0.00	499.50	0	2,747	0.00%
2023/06/28	1	490.00	0	0.00	488.00	1	2,753	0.04%
2023/06/26	0	0.00	2	487.50	486.00	-2	2,801	-0.07%
2023/06/21	0	493.00	0	0.00	491.00	0	2,822	0.00%
2023/06/20	1	498.48	0	0.00	496.00	1	2,833	0.04%
2023/06/19	1	498.50	1	501.00	498.00	0	2,844	0.00%
2023/06/16	3	506.67	2	504.00	506.00	1	2,851	0.04%
2023/06/13	0	494.50	0.1	496.50	495.00	0	2,851	0.00%
2023/06/08	1	495.00	0	0.00	494.00	1	2,967	0.03%
2023/06/06	2	507.03	0.1	517.00	502.00	1.9	3,017	0.06%
2023/06/05	1.3	518.87	1	520.00	519.00	0.3	2,987	0.01%
2023/06/02	0	0.00	1.4	507.39	506.00	-1.4	2,963	-0.05%
2023/06/01	1	502.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	0	0.00	6	500.92	508.00	-6	2,953	-0.20%
2023/05/30	1	502.00	1	494.00	496.00	0	2,868	0.00%
2023/05/26	0	0.00	0.2	508.00	502.00	-0.2	2,797	-0.01%
2023/05/19	0	502.00	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%
2023/05/10	1	492.00	1	494.00	494.50	0	2,965	0.00%
2023/05/09	2.4	497.92	1	500.00	500.00	1.4	2,957	0.05%
2023/05/08	1	504.00	0	0.00	504.00	1	2,943	0.03%
2023/04/28	0	0.00	0.8	496.00	496.00	-0.8	3,122	-0.03%
2023/04/20	0	523.00	0	0.00	518.00	0	3,144	0.00%
2023/04/17	0	0.00	2	544.50	542.00	-2	3,321	-0.06%
2023/04/14	0	0.00	1	556.00	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	0.1	541.00	542.00	-0.1	3,262	0.00%
2023/04/12	0.1	541.00	1	546.00	542.00	-0.9	3,214	-0.03%
2023/04/10	0	0.00	1	534.00	530.00	-1	3,136	-0.03%
2023/04/06	0	0.00	0	522.00	520.00	0	3,098	0.00%
2023/03/31	2	531.00	0	0.00	529.00	2	3,095	0.06%
2023/03/28	0	0.00	5.5	534.27	531.00	-5.5	3,146	-0.17%
2023/03/24	5	528.00	0	0.00	527.00	5	3,153	0.16%
2023/03/23	1	504.00	4	509.75	517.00	-3	3,147	-0.10%
2023/03/21	0	503.00	0	0.00	505.00	0	3,160	0.00%
2023/03/16	1.2	486.08	0	0.00	486.50	1.2	3,182	0.04%
2023/03/15	1.3	502.36	1	495.00	492.00	0.3	3,179	0.01%
2023/03/14	3	506.00	0	0.00	505.00	3	3,132	0.10%
2023/03/10	0.2	520.00	0	0.00	518.00	0.2	3,165	0.01%
2023/03/09	1	542.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	1	552.00	0.2	553.00	550.00	0.8	3,208	0.02%
2023/03/07	0	0.00	4	559.50	559.00	-4	3,204	-0.12%
2023/03/06	4	557.00	0	0.00	557.00	4	3,199	0.13%
2023/03/03	0	0.00	1	544.00	539.00	-1	3,168	-0.03%
2023/03/02	1	531.00	1	534.00	531.00	0	3,150	0.00%
2023/02/23	1	543.00	0	0.00	543.00	1	3,113	0.03%
2023/02/22	0	0.00	0.1	545.00	541.00	-0.1	3,120	0.00%
2023/02/21	1	556.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	1	568.00	1.1	565.07	561.00	-0.1	3,188	0.00%
2023/02/17	0	567.00	0.1	567.00	569.00	-0.1	3,234	0.00%
2023/02/16	1.1	576.82	4.9	557.92	575.00	-3.8	3,252	-0.12%
2023/02/15	4	544.00	0	0.00	545.00	4	3,223	0.12%
2023/02/14	1.1	525.09	4	535.50	540.00	-2.9	3,220	-0.09%
2023/02/09	6	509.83	1	510.00	511.00	5	3,308	0.15%
2023/02/07	0	0.00	1	532.00	529.00	-1	3,329	-0.03%
2023/02/03	0	0.00	1	543.00	540.00	-1	3,427	-0.03%
2023/02/02	0.1	543.92	0.1	539.00	541.00	0	3,458	0.00%
2023/02/01	1	532.00	0.2	539.00	540.00	0.8	3,470	0.02%
2023/01/30	1	527.90	0	0.00	532.00	1	3,436	0.03%
2023/01/17	0	0.00	1	521.00	519.00	-1	3,372	-0.03%
2023/01/12	0	524.00	0	0.00	520.00	0	3,399	0.00%
2023/01/10	0	0.00	1	531.96	535.00	-1	3,429	-0.03%
2023/01/09	1	515.00	8.8	518.26	525.00	-7.8	3,404	-0.23%
2023/01/06	0	0.00	3	494.16	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	1.3	475.72	485.50	-1.3	3,296	-0.04%
2023/01/04	0	0.00	0.4	465.00	465.00	-0.4	3,310	-0.01%
2023/01/03	1	450.00	1.1	462.00	465.50	-0.1	3,399	0.00%
2022/12/27	0	0.00	1	472.00	464.50	-1	3,470	-0.03%
2022/12/23	1	457.58	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0	0.00	1	467.50	466.50	-1	3,506	-0.03%
2022/12/21	1	454.00	0	0.00	454.50	1	3,514	0.03%
2022/12/20	5	471.57	4	457.00	455.50	1	3,547	0.03%
2022/12/19	1	479.00	0	0.00	472.00	1	3,539	0.03%
2022/12/16	2	484.51	0	0.00	480.50	2	3,536	0.06%
2022/12/15	0	0.00	3	491.51	495.00	-3	3,506	-0.09%
2022/12/14	0	0.00	1.1	479.86	486.00	-1.1	3,532	-0.03%
2022/12/13	2	476.26	0	0.00	474.00	2	3,606	0.06%
2022/12/12	1	475.50	1	485.50	485.50	0	3,583	0.00%
2022/12/09	0.1	488.50	0	0.00	479.00	0.1	3,600	0.00%
2022/12/07	0	484.00	4	486.85	484.50	-4	3,592	-0.11%
2022/12/06	1.1	490.35	1	494.00	491.00	0.1	3,580	0.00%
2022/12/05	1	499.50	5	504.80	502.00	-4	3,582	-0.11%
2022/12/02	1	489.50	3.6	484.23	489.50	-2.6	3,542	-0.07%
2022/12/01	3	476.67	3	480.83	473.00	0	3,544	0.00%
2022/11/30	0	0.00	3	456.33	463.00	-3	3,479	-0.09%
2022/11/29	0	439.00	0	0.00	438.00	0	3,419	0.00%
2022/11/28	2	437.50	0	0.00	437.50	2	3,412	0.06%
2022/11/25	2	449.00	0	0.00	445.00	2	3,397	0.06%
2022/11/22	34	458.13	34	456.63	458.00	0	3,373	0.00%
2022/11/18	1	452.00	0	0.00	453.50	1	3,373	0.03%
2022/11/16	0	0.00	0.8	460.00	461.00	-0.8	3,355	-0.02%
2022/11/15	1	450.00	3	449.67	455.00	-2	3,294	-0.06%
2022/11/14	3.5	438.72	1	439.50	439.50	2.5	3,241	0.08%
2022/11/11	1	438.00	3	449.79	445.50	-2	3,187	-0.06%
2022/11/10	1.3	418.51	1	421.00	421.50	0.3	3,081	0.01%
2022/11/09	0	0.00	4.2	416.93	424.00	-4.2	3,065	-0.14%
2022/11/08	0	0.00	3	390.33	393.50	-3	3,012	-0.10%
2022/11/07	3	383.67	0	383.75	382.00	3	2,984	0.10%
2022/11/04	0	388.00	2	392.00	389.50	-2	2,986	-0.07%
2022/11/03	0.2	384.50	0	0.00	389.50	0.2	2,937	0.01%
2022/11/02	0.5	379.50	0.8	379.53	381.50	-0.3	2,891	-0.01%
2022/11/01	0.4	368.59	0	0.00	379.00	0.4	2,863	0.01%
2022/10/31	1.1	360.93	2	363.00	367.00	-1	2,807	-0.03%
2022/10/19	2	270.00	3	270.79	268.00	-1	2,763	-0.04%
2022/10/18	2.3	280.83	2	278.50	278.50	0.3	2,727	0.01%
2022/10/17	0	270.00	1	278.00	278.50	-1	2,718	-0.04%
2022/10/14	0	0.00	6	277.08	277.50	-6	2,742	-0.22%
2022/10/13	2	264.00	1	268.00	264.00	1	2,756	0.04%
2022/10/12	2	268.00	1	266.00	270.50	1	2,754	0.04%
2022/10/11	2	277.50	1	277.00	272.50	1	2,742	0.04%
2022/10/07	1	291.90	1	287.00	287.00	0	2,735	0.00%
2022/10/06	1	294.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	5	295.00	0	0.00	297.50	5	2,752	0.18%
2022/10/04	1	288.50	0	0.00	287.50	1	2,772	0.04%
2022/10/03	0	0.00	1	283.00	281.00	-1	2,786	-0.04%
2022/09/30	2	265.50	2	264.50	269.00	0	2,830	0.00%
2022/09/29	4.1	273.65	1	277.50	271.00	3.1	2,818	0.11%
2022/09/28	4	292.75	1	292.00	285.00	3	2,767	0.11%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	302.00	0	0.00	297.00	1	2,853	0.04%
2022/09/23	1	322.50	0	0.00	315.50	1	2,928	0.03%
2022/09/21	0	0.00	1	331.50	327.50	-1	2,977	-0.03%
2022/09/20	2	332.75	1	331.00	333.50	1	2,976	0.03%
2022/09/15	0	0.00	2	336.25	338.00	-2	2,977	-0.07%
2022/09/13	0	0.00	1	334.50	333.00	-1	2,951	-0.03%
2022/09/12	5	335.70	0	0.00	333.00	5	2,987	0.17%
2022/09/08	1	319.00	5	331.70	335.00	-4	2,968	-0.13%
2022/09/07	0	0.00	1	319.00	316.00	-1	2,901	-0.03%
2022/09/02	1	313.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3	320.67	0.4	318.36	317.00	2.7	2,885	0.09%
2022/08/31	0.3	327.00	1	327.00	328.50	-0.7	2,863	-0.02%
2022/08/30	0.1	318.00	0	0.00	317.50	0.1	2,851	0.00%
2022/08/29	4	316.25	3.1	319.92	317.50	1	2,832	0.03%
2022/08/26	0	0.00	2	330.75	332.00	-2	2,781	-0.07%
2022/08/25	0	0.00	1	325.50	326.00	-1	2,770	-0.04%
2022/08/22	0	0.00	0.1	329.00	327.00	-0.1	2,845	0.00%
2022/08/18	3	324.50	0	0.00	327.50	3	2,833	0.11%
2022/08/15	0	0.00	1	330.50	334.50	-1	2,800	-0.04%
2022/08/12	0	0.00	3	328.77	330.00	-3	2,799	-0.11%
2022/08/10	1	321.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	0	0.00	2	324.50	325.00	-2	2,791	-0.07%
2022/08/05	0.1	322.56	1	322.50	323.00	-0.9	2,818	-0.03%
2022/08/04	1	312.00	0	0.00	317.00	1	2,824	0.04%
2022/08/03	0	0.00	0.1	329.00	326.50	-0.1	2,773	0.00%
2022/08/02	1	325.00	0	0.00	325.50	1	2,804	0.04%
2022/08/01	1	341.00	2	339.24	341.00	-1	2,776	-0.04%
2022/07/22	0	336.00	1	335.00	333.50	-1	2,810	-0.03%
2022/07/21	0	0.00	2	331.00	336.50	-2	2,826	-0.07%
2022/07/12	2	309.00	0	0.00	309.00	2	2,648	0.08%
2022/07/08	0	0.00	3	311.50	308.50	-3	2,561	-0.12%
2022/07/07	0	282.00	1	290.00	291.00	-1	2,477	-0.04%
2022/07/06	0	0.00	2	283.50	280.00	-2	2,465	-0.08%
2022/07/05	0.1	280.50	0.3	284.17	284.50	-0.2	2,455	-0.01%
2022/07/04	0.4	281.39	1	281.00	278.00	-0.6	2,403	-0.03%
2022/07/01	5.1	288.92	0.2	290.17	282.00	5	2,373	0.21%
2022/06/30	1.1	310.86	0.1	307.00	308.00	1	2,292	0.04%
2022/06/29	1	325.53	0	0.00	325.00	1	2,259	0.05%
2022/06/28	0	332.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0.1	336.86	0	0.00	341.50	0.1	2,254	0.00%
2022/06/24	1	335.50	0	0.00	328.00	1	2,231	0.04%
2022/06/23	0	0.00	1	329.50	331.50	-1	2,215	-0.05%
2022/06/22	1	337.50	1	338.00	335.50	0	2,187	0.00%
2022/06/20	2	342.75	0	0.00	342.00	2	2,165	0.09%
2022/06/17	2	354.50	0.8	354.00	354.00	1.2	2,161	0.06%
2022/06/16	2	372.00	0	0.00	368.00	2	2,151	0.09%
2022/06/14	1	375.50	0	0.00	377.00	1	2,317	0.04%
2022/06/13	2.1	385.76	0	0.00	384.00	2.1	2,303	0.09%
2022/06/08	1	414.00	1	404.50	403.00	0	2,314	0.00%
2022/06/01	0	0.00	0.1	405.00	405.00	-0.1	2,432	0.00%
2022/05/30	0	0.00	1	398.00	399.50	-1	2,397	-0.04%
2022/05/23	1	391.00	1	397.04	390.00	0	2,586	0.00%
2022/05/20	0	0.00	0	398.00	395.00	0	2,622	0.00%
2022/05/18	0	0.00	1	405.50	401.00	-1	2,643	-0.04%
2022/05/13	1	383.00	0	0.00	383.00	1	2,612	0.04%
2022/05/12	0	0.00	0.1	384.50	378.00	-0.1	2,629	0.00%
2022/05/11	1	391.00	0	393.00	392.00	1	2,631	0.04%
2022/05/10	0	393.00	0	0.00	392.50	0	2,684	0.00%
2022/05/09	1	400.00	0	0.00	398.50	1	2,651	0.04%
2022/05/06	0.1	409.00	0	0.00	408.00	0.1	2,664	0.00%
2022/05/05	0	0.00	1	417.50	417.00	-1	2,680	-0.04%
2022/05/03	0	0.00	1	402.50	406.50	-1	2,731	-0.04%
2022/04/29	0	0.00	1.2	404.74	404.50	-1.2	2,759	-0.04%
2022/04/28	0	0.00	0.1	406.00	405.00	-0.1	2,788	0.00%
2022/04/27	3	404.00	2	397.00	407.00	1	2,815	0.04%
2022/04/26	0	397.00	0	0.00	399.00	0	2,847	0.00%
2022/04/25	0	396.00	0	0.00	393.50	0	2,931	0.00%
2022/04/20	1	413.00	0.1	412.50	409.50	0.9	3,062	0.03%
2022/04/18	0	0.00	0	404.00	405.00	0	3,145	0.00%
2022/04/15	1	400.00	1	406.00	405.00	0	3,190	0.00%
2022/04/12	0.2	392.77	1	389.00	393.00	-0.8	3,491	-0.02%
2022/04/11	0	400.00	0.1	401.00	398.00	-0.1	3,799	0.00%
2022/04/08	0	414.00	0	0.00	413.00	0	3,859	0.00%
2022/04/07	1	411.52	0	0.00	409.00	1	3,871	0.03%
2022/04/06	0.1	421.39	0	0.00	423.50	0.1	3,865	0.00%
2022/04/01	0	428.00	0	0.00	426.00	0	3,930	0.00%
2022/03/31	1.1	441.30	1	438.50	434.00	0.1	3,953	0.00%
2022/03/30	0	436.50	3	440.50	440.00	-3	3,984	-0.07%
2022/03/29	0	0.00	0	428.50	429.50	0	4,017	0.00%
2022/03/28	1.1	424.53	1	426.50	431.50	0.1	4,080	0.00%
2022/03/25	1	430.50	1	432.50	430.50	0	4,082	0.00%
2022/03/24	1	432.91	1	432.50	433.00	0	4,076	0.00%
2022/03/23	1.1	433.90	0	0.00	433.00	1.1	4,085	0.03%
2022/03/22	0.1	425.70	0	0.00	432.00	0.1	4,078	0.00%
2022/03/21	0	0.00	2	418.50	418.50	-2	4,040	-0.05%
2022/03/18	3.2	422.50	4.1	422.41	423.50	-0.9	4,022	-0.02%
2022/03/17	1.1	444.85	1.1	447.74	445.50	0	3,898	0.00%
2022/03/16	1	415.50	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1	430.00	1	420.50	420.00	0	3,842	0.00%
2022/03/14	0	0.00	1	437.00	436.00	-1	3,836	-0.03%
2022/03/11	0	433.50	1	432.00	434.00	-1	3,873	-0.03%
2022/03/10	0	436.00	0	0.00	436.00	0	3,901	0.00%
2022/03/09	1.1	426.55	4	423.75	423.50	-3	3,908	-0.08%
2022/03/08	2	417.00	0	419.00	414.50	2	3,907	0.05%
2022/03/07	0.1	435.00	0	0.00	427.00	0.1	3,897	0.00%
2022/03/04	1	456.00	0	0.00	450.50	1	3,893	0.03%
2022/03/03	3	462.33	0.2	467.00	459.50	2.9	3,924	0.07%
2022/03/02	0.1	461.00	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	0	463.50	1	460.50	465.00	-1	3,973	-0.02%
2022/02/25	1.1	449.12	1	448.50	451.50	0.1	3,971	0.00%
2022/02/24	0.1	455.20	0	0.00	448.00	0.1	3,958	0.00%
2022/02/23	0	465.00	0	0.00	463.50	0	3,927	0.00%
2022/02/22	0	469.50	0	0.00	469.50	0	3,930	0.00%
2022/02/18	0.2	464.16	1.1	473.73	473.00	-0.9	4,013	-0.02%
2022/02/17	0.1	468.50	0.1	474.00	467.50	0	4,028	0.00%
2022/02/16	0	0.00	1	471.00	472.50	-1	4,053	-0.02%
2022/02/15	0.2	470.25	0.1	469.00	464.50	0.1	4,054	0.00%
2022/02/14	3	466.83	0	0.00	464.00	3	4,050	0.07%
2022/02/11	1	482.00	0	0.00	482.00	1	4,043	0.02%
2022/02/10	1	472.01	7	476.00	489.50	-6	4,046	-0.15%
2022/02/09	0	0.00	1	464.00	466.00	-1	4,002	-0.02%
2022/02/08	0	0.00	0.2	458.00	456.50	-0.2	4,004	0.00%
2022/02/07	2	452.27	0	0.00	454.00	2	4,000	0.05%
2022/01/26	0	458.00	0	0.00	459.00	0	4,047	0.00%
2022/01/25	1	456.52	0	0.00	451.00	1	4,146	0.02%
2022/01/24	1	465.00	0	0.00	463.00	1	4,130	0.02%
2022/01/21	3.2	471.90	3	471.83	469.50	0.2	4,123	0.00%
2022/01/20	1	489.35	0	0.00	481.50	1	4,162	0.02%
2022/01/19	2.2	488.63	1	495.00	487.50	1.2	4,149	0.03%
2022/01/18	2	505.00	1	512.89	502.00	1	4,118	0.02%
2022/01/17	1.2	491.26	2	494.00	501.00	-0.8	4,049	-0.02%
2022/01/14	1	492.00	0.3	484.59	492.00	0.7	4,047	0.02%
2022/01/13	3	503.80	1.2	500.75	498.00	1.8	4,035	0.05%
2022/01/12	0.2	506.00	3	506.00	510.00	-2.8	4,026	-0.07%
2022/01/11	1.1	507.14	1	510.00	501.00	0.1	4,009	0.00%
2022/01/10	1	518.99	0	0.00	519.00	1	3,956	0.03%
2022/01/07	2	523.46	0	0.00	515.00	2	3,941	0.05%
2022/01/06	3	522.34	2.1	525.48	523.00	0.9	3,850	0.02%
2022/01/05	1	531.00	0.2	527.00	535.00	0.8	3,789	0.02%
2022/01/04	1.1	509.77	4	511.50	533.00	-2.9	3,671	-0.08%
2022/01/03	0	492.50	4	490.88	491.00	-4	3,353	-0.12%
2021/12/29	2	474.00	0	472.50	474.00	2	3,332	0.06%
2021/12/28	1	480.50	1	477.50	478.00	0	3,367	0.00%
2021/12/27	1	480.50	3	480.33	481.50	-2	3,348	-0.06%
2021/12/24	5	476.20	6.2	477.94	473.00	-1.2	3,395	-0.03%
2021/12/23	0	471.00	4	473.99	476.00	-4	3,393	-0.12%
2021/12/22	0	0.00	10	467.20	469.50	-10	3,393	-0.29%
2021/12/21	0	0.00	1	453.00	455.00	-1	3,368	-0.03%
2021/12/17	2	449.25	0	0.00	447.00	2	3,378	0.06%
2021/12/16	2	452.25	0	0.00	451.00	2	3,379	0.06%
2021/12/14	2	452.00	0	0.00	448.50	2	3,425	0.06%
2021/12/13	0	0.00	1.2	457.83	456.50	-1.2	3,448	-0.03%
2021/12/10	1	449.02	1	447.50	447.50	0	3,480	0.00%
2021/12/09	1	453.99	0	0.00	453.50	1	3,497	0.03%
2021/12/08	0	0.00	1	456.00	454.50	-1	3,501	-0.03%
2021/12/07	3	456.50	0	0.00	456.00	3	3,505	0.09%
2021/12/06	2	468.50	2	471.50	465.00	0	3,491	0.00%
2021/12/03	1	471.50	2	471.75	472.50	-1	3,533	-0.03%
2021/12/02	3	465.00	0	0.00	465.00	3	3,524	0.09%
2021/12/01	0	460.33	0	0.00	465.00	0	3,536	0.00%
2021/11/30	5.1	460.85	3	467.00	456.50	2.1	3,534	0.06%
2021/11/29	1.1	458.35	2	459.73	459.50	-0.9	3,527	-0.03%
2021/11/26	1.1	462.19	0	0.00	452.00	1.1	3,537	0.03%
2021/11/25	1.1	468.18	1	470.00	465.00	0.1	3,565	0.00%
2021/11/24	2	464.00	6	466.00	468.00	-4	3,593	-0.11%
2021/11/23	2	461.50	2	460.25	463.00	0	3,634	0.00%
2021/11/19	1	456.00	3	460.33	463.00	-2	3,720	-0.05%
2021/11/18	1	454.00	1	457.00	456.00	0	3,746	0.00%
2021/11/17	1	450.00	4	446.75	448.00	-3	3,775	-0.08%
2021/11/16	1	436.50	2	442.00	436.50	-1	3,871	-0.03%
2021/11/15	0	0.00	2	440.00	442.00	-2	4,120	-0.05%
2021/11/12	2	430.00	0	0.00	429.50	2	4,155	0.05%
2021/11/11	2	430.00	0	0.00	429.50	2	4,196	0.05%
2021/11/10	0	0.00	2	432.25	430.00	-2	4,274	-0.05%
2021/11/05	1	424.00	1	423.50	425.50	0	4,396	0.00%
2021/11/04	0	0.00	1	422.00	423.00	-1	4,430	-0.02%
2021/11/03	7	421.86	5	423.30	422.50	2	4,458	0.04%
2021/11/02	2	414.50	1	409.00	410.00	1	4,405	0.02%
2021/10/29	3	437.33	12	436.92	434.00	-9	4,311	-0.21%
2021/10/28	0.1	442.00	1	446.00	438.50	-0.9	4,310	-0.02%
2021/10/27	2	426.50	0	0.00	430.50	2	4,235	0.05%
2021/10/26	3	426.50	0	0.00	427.50	3	4,261	0.07%
2021/10/22	1	415.50	0	0.00	421.50	1	4,333	0.02%
2021/10/20	1	417.50	3	424.00	426.00	-2	4,495	-0.04%
2021/10/19	3	420.33	3	418.00	419.00	0	4,510	0.00%
2021/10/18	3	418.00	0	0.00	410.50	3	4,589	0.07%
2021/10/15	2	410.50	0	0.00	417.00	2	4,678	0.04%
2021/10/14	0.2	406.50	0	0.00	405.50	0.2	4,697	0.00%
2021/10/13	1	408.00	0	0.00	402.00	1	4,753	0.02%
2021/10/12	1	412.00	1	415.50	414.00	0	4,751	0.00%
2021/10/08	1	418.00	0	0.00	410.00	1	4,767	0.02%
2021/10/04	2	420.50	0	0.00	409.50	2	4,776	0.04%
2021/10/01	1.2	427.13	0	0.00	418.00	1.2	4,818	0.02%
2021/09/30	1	443.00	0	0.00	442.50	1	4,943	0.02%
2021/09/29	1	443.50	2.2	438.30	439.00	-1.2	5,106	-0.02%
2021/09/28	2	455.75	1	451.50	453.00	1	5,152	0.02%
2021/09/27	1	465.50	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	1	472.50	469.00	-1	5,315	-0.02%
2021/09/23	1	469.00	1	466.50	469.00	0	5,496	0.00%
2021/09/22	1	458.50	0	0.00	463.00	1	5,528	0.02%
2021/09/16	0	0.00	0	465.00	461.50	0	5,573	0.00%
2021/09/14	3	485.83	4	487.50	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	1.1	487.64	484.00	-1.1	5,671	-0.02%
2021/09/09	3	465.83	0	0.00	475.00	3	5,996	0.05%
2021/09/08	1	460.00	0	0.00	460.50	1	6,141	0.02%
2021/09/06	2	477.00	1	484.00	480.50	1	6,296	0.02%
2021/09/03	4	484.23	1	482.00	480.50	3	6,299	0.05%
2021/09/02	5	485.60	2	485.00	479.50	3	6,318	0.05%
2021/09/01	0	0.00	1	490.00	489.00	-1	6,367	-0.02%
2021/08/31	6	475.25	1	472.00	479.50	5	6,399	0.08%
2021/08/30	1	476.50	0.1	480.00	484.50	0.9	6,386	0.01%
2021/08/27	0	0.00	5	473.00	477.00	-5	6,368	-0.08%
2021/08/26	1	465.00	1	477.00	464.50	0	6,378	0.00%
2021/08/25	3	470.00	3	463.83	472.00	0	6,352	0.00%
2021/08/24	7	456.29	6	457.67	455.50	1	6,417	0.02%
2021/08/23	8	451.81	5	451.50	454.00	3	6,446	0.05%
2021/08/20	1.3	453.65	2.1	450.90	446.00	-0.8	6,412	-0.01%
2021/08/19	2	462.99	0.2	459.50	450.00	1.8	6,317	0.03%
2021/08/18	3.2	491.84	3	476.67	498.00	0.2	6,165	0.00%
2021/08/17	1	485.00	1	490.00	474.00	0	6,154	0.00%
2021/08/16	3	487.77	4	492.25	492.00	-1	6,266	-0.02%
2021/08/13	5.1	509.90	1	500.00	500.00	4.1	6,284	0.07%
2021/08/12	2	529.50	1	530.00	529.00	1	6,292	0.02%
2021/08/11	0	0.00	2	533.01	533.00	-2	6,487	-0.03%
2021/08/10	0	534.00	0	0.00	531.00	0	6,647	0.00%
2021/08/09	3	548.00	0	0.00	545.00	3	6,886	0.04%
2021/08/04	0.1	552.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	1	553.00	5	555.20	553.00	-4	7,734	-0.05%
2021/08/02	2	553.00	4	553.50	557.00	-2	7,840	-0.03%
2021/07/30	2	567.00	0	0.00	560.00	2	7,891	0.03%
2021/07/29	0	0.00	2	567.00	571.00	-2	7,918	-0.03%
2021/07/28	5.1	564.22	3	573.00	565.00	2.1	8,050	0.03%
2021/07/27	5	595.40	2	589.50	581.00	3	8,046	0.04%
2021/07/23	5	600.00	6	593.50	589.00	-1	7,938	-0.01%
2021/07/22	5	601.80	2	598.50	591.00	3	7,932	0.04%
2021/07/21	2	580.50	3	582.00	588.00	-1	7,887	-0.01%
2021/07/20	0	0.00	3	570.33	568.00	-3	7,901	-0.04%
2021/07/19	1	585.00	0	0.00	583.00	1	7,915	0.01%
2021/07/16	0	0.00	16	577.06	578.00	-16	7,949	-0.20%
2021/07/15	4	591.25	2	585.00	586.00	2	8,102	0.02%
2021/07/14	13	584.85	1	579.00	583.00	12	8,112	0.15%
2021/07/13	3	581.00	3	595.00	581.00	0	8,160	0.00%
2021/07/12	1.4	590.71	2	588.00	586.00	-0.6	8,159	-0.01%
2021/07/09	1	583.00	2	586.00	584.00	-1	8,206	-0.01%
2021/07/08	1	608.00	1.2	592.00	590.00	-0.2	8,194	0.00%
2021/07/07	6	606.17	3.1	607.68	603.00	2.9	8,163	0.04%
2021/07/06	4.2	590.18	8.3	589.07	597.00	-4	8,056	-0.05%
2021/07/05	0.1	567.00	1	570.00	571.00	-0.9	8,071	-0.01%
2021/07/02	0	0.00	1	560.00	556.00	-1	8,041	-0.01%
2021/07/01	6.3	562.38	4	561.25	557.00	2.3	8,044	0.03%
2021/06/29	2	558.00	14	563.14	555.00	-12	7,936	-0.15%
2021/06/28	1	545.00	4.1	540.74	545.00	-3.1	7,801	-0.04%
2021/06/25	11	538.55	3	541.00	535.00	8	7,826	0.10%
2021/06/24	1	536.00	1	530.00	530.00	0	7,803	0.00%
2021/06/23	0	0.00	10	531.00	534.00	-10	7,848	-0.13%
2021/06/22	0.1	525.00	0	0.00	525.00	0.1	7,888	0.00%
2021/06/21	0	0.00	2	534.00	527.00	-2	7,870	-0.03%
2021/06/18	2	548.50	43.2	542.45	540.00	-41.2	7,826	-0.53%
2021/06/17	26	537.32	16.2	546.60	545.00	9.8	7,778	0.13%
2021/06/16	1.1	520.32	4	526.52	531.00	-2.9	7,623	-0.04%
2021/06/15	8	524.00	3	516.00	523.00	5	7,543	0.07%
2021/06/11	2	495.75	1	502.00	494.00	1	7,392	0.01%
2021/06/10	3	497.00	1	500.00	500.00	2	7,461	0.03%
2021/06/09	0	0.00	1	498.00	496.00	-1	7,502	-0.01%
2021/06/08	1	487.00	3	495.00	497.50	-2	7,606	-0.03%
2021/06/07	1	483.50	2	487.75	477.50	-1	7,769	-0.01%
2021/06/03	29.1	493.99	1	493.00	494.50	28.1	7,907	0.36%
2021/06/02	3	494.27	3	491.17	486.00	0	8,012	0.00%
2021/06/01	4	504.75	19.9	500.08	500.00	-15.9	8,032	-0.20%
2021/05/31	3	506.66	0	0.00	505.00	3	8,075	0.04%
2021/05/28	0.1	491.00	0	0.00	490.00	0.1	8,049	0.00%
2021/05/27	2	477.25	8	479.69	478.50	-6	8,044	-0.07%
2021/05/26	1	476.00	2	482.25	481.00	-1	8,135	-0.01%
2021/05/25	0	0.00	4	477.38	479.00	-4	8,138	-0.05%
2021/05/24	1.9	462.62	0.1	465.50	463.50	1.9	8,191	0.02%
2021/05/21	19	460.24	3	470.67	458.50	16	8,350	0.19%
2021/05/20	0.1	445.50	8	445.94	443.50	-7.9	8,331	-0.10%
2021/05/19	9	441.22	17.5	442.60	442.50	-8.5	8,333	-0.10%
2021/05/18	9.5	443.41	7	436.07	449.00	2.5	8,340	0.03%
2021/05/17	25	415.42	2	415.25	415.50	23	8,427	0.27%
2021/05/14	5	444.60	8.4	440.90	440.00	-3.4	8,287	-0.04%
2021/05/13	15	418.00	6	417.42	409.50	9	8,073	0.11%
2021/05/12	4	441.62	8	434.88	423.00	-4	7,929	-0.05%
2021/05/11	9	478.24	9	482.22	469.00	0	7,730	0.00%
2021/05/10	6	521.87	5	520.20	511.00	1	7,695	0.01%
2021/05/07	2	513.00	8	522.88	535.00	-6	7,753	-0.08%
2021/05/06	2	499.50	1	503.00	501.00	1	7,796	0.01%
2021/05/05	1.1	506.67	1	510.00	490.50	0.1	7,881	0.00%
2021/05/04	14	509.36	10	507.95	503.00	4	8,049	0.05%
2021/05/03	6	530.00	3	526.00	522.00	3	8,230	0.04%
2021/04/29	2	545.51	0	0.00	543.00	2	8,285	0.02%
2021/04/28	2	551.00	1	550.00	547.00	1	8,373	0.01%
2021/04/27	2	555.50	2	559.50	555.00	0	8,464	0.00%
2021/04/26	1	563.00	0	0.00	560.00	1	8,557	0.01%
2021/04/23	7	558.14	4	557.00	554.00	3	8,685	0.03%
2021/04/22	1	546.00	0	0.00	546.00	1	8,861	0.01%
2021/04/21	2	562.00	1	559.00	557.00	1	9,069	0.01%
2021/04/20	3	562.67	12	571.50	571.00	-9	9,320	-0.10%
2021/04/19	6	557.83	5	555.00	553.00	1	9,393	0.01%
2021/04/16	3	548.00	2	548.50	551.00	1	9,653	0.01%
2021/04/15	1	548.00	2	548.00	553.00	-1	10,131	-0.01%
2021/04/14	4	546.00	1	541.00	546.00	3	10,236	0.03%
2021/04/13	6	561.67	9	566.00	556.00	-3	10,413	-0.03%
2021/04/12	4	565.75	1	569.00	563.00	3	10,560	0.03%
2021/04/09	4	582.25	2.1	580.05	578.00	1.9	10,571	0.02%
2021/04/08	4	581.29	9	584.11	587.00	-5	10,609	-0.05%
2021/04/07	2	568.00	6.1	566.23	570.00	-4.1	10,587	-0.04%
2021/04/06	2	559.00	2	559.00	562.00	0	10,645	0.00%
2021/04/01	5	549.20	3	557.33	553.00	2	10,672	0.02%
2021/03/31	1.1	553.18	0	0.00	553.00	1.1	10,747	0.01%
2021/03/30	1	561.00	4	561.75	563.00	-3	11,057	-0.03%
2021/03/26	2	554.00	6	558.83	559.00	-4	11,223	-0.04%
2021/03/25	3	543.33	1	542.00	542.00	2	11,290	0.02%
2021/03/24	2.2	550.09	1	551.00	552.00	1.2	11,327	0.01%
2021/03/23	6	557.00	4.1	558.22	554.00	1.9	11,551	0.02%
2021/03/22	3	559.67	4	554.25	563.00	-1	11,668	-0.01%
2021/03/19	1.1	549.11	2	547.54	552.00	-0.9	11,983	-0.01%
2021/03/18	7	567.57	4	562.00	559.00	3	12,076	0.02%
2021/03/17	4	572.75	3	568.00	568.00	1	12,371	0.01%
2021/03/16	9	585.33	7	582.00	579.00	2	12,758	0.02%
2021/03/15	4	569.50	4	576.00	580.00	0	13,158	0.00%
2021/03/12	9	572.67	11	573.36	572.00	-2	13,230	-0.02%
2021/03/11	3	554.78	6	561.33	565.00	-3	13,241	-0.02%
2021/03/10	6	538.50	5	537.20	534.00	1	13,112	0.01%
2021/03/09	8	539.25	3	535.00	535.00	5	13,284	0.04%
2021/03/08	8	559.25	7	554.57	547.00	1	13,266	0.01%
2021/03/05	2.3	567.44	403	567.91	564.00	-400.7	13,334	-3.01%	大賣/鉅額交易
2021/03/04	6.1	581.09	2	587.00	575.00	4.1	13,528	0.03%
2021/03/03	7	582.57	8	586.13	592.00	-1	13,543	-0.01%
2021/03/02	6	594.67	6	594.83	583.00	0	13,585	0.00%
2021/02/26	6	597.17	6	597.50	593.00	0	13,877	0.00%
2021/02/25	5	617.60	2	617.00	614.00	3	14,159	0.02%
2021/02/24	5	627.00	1.2	616.08	612.00	3.8	14,233	0.03%
2021/02/23	17	627.12	14.2	632.51	637.00	2.8	14,323	0.02%
2021/02/22	5.3	621.61	8	622.38	620.00	-2.7	14,226	-0.02%
2021/02/19	5	606.60	2	608.00	609.00	3	14,128	0.02%
2021/02/18	6	615.33	3	619.67	612.00	3	14,133	0.02%
2021/02/17	3.2	619.19	26.2	608.82	623.00	-23	14,120	-0.16%
2021/02/05	3	590.67	2.1	589.19	588.00	0.9	13,936	0.01%
2021/02/04	6.3	583.81	5	586.40	583.00	1.3	13,989	0.01%
2021/02/03	9	593.89	7	598.29	593.00	2	14,107	0.01%
2021/02/02	5.1	595.90	10.1	585.19	596.00	-5	14,114	-0.04%
2021/02/01	8.1	568.33	15	562.33	573.00	-6.9	14,079	-0.05%
2021/01/29	19	578.58	3.1	582.40	574.00	15.9	13,973	0.11%
2021/01/28	3	576.33	21	577.95	577.00	-18	13,970	-0.13%
2021/01/27	11	595.45	9	593.33	597.00	2	14,095	0.01%
2021/01/26	9.1	612.97	5	617.60	597.00	4.1	14,352	0.03%
2021/01/25	11	630.82	14	628.50	626.00	-3	14,157	-0.02%
2021/01/22	2	611.00	1	610.00	608.00	1	13,907	0.01%
2021/01/21	4	602.50	0	0.00	608.00	4	13,821	0.03%
2021/01/20	7	598.86	6	601.17	594.00	1	13,714	0.01%
2021/01/19	1	613.00	1	610.00	608.00	0	13,633	0.00%
2021/01/18	5	596.80	6	598.17	602.00	-1	13,587	-0.01%
2021/01/15	7	611.71	0	0.00	602.00	7	13,422	0.05%
2021/01/14	35	595.86	3.1	603.84	608.00	31.9	13,162	0.24%
2021/01/13	3	585.74	16	598.44	604.00	-13	12,921	-0.10%
2021/01/12	16	578.31	6	577.00	575.00	10	12,604	0.08%
2021/01/11	12	589.67	23	588.96	592.00	-11	12,407	-0.09%
2021/01/08	13	547.54	62	549.42	572.00	-49	12,221	-0.40%
2021/01/07	5	523.40	9	525.56	529.00	-4	11,699	-0.03%
2021/01/06	15	521.47	17	516.00	513.00	-2	11,576	-0.02%
2021/01/05	5	528.00	12	530.50	528.00	-7	11,391	-0.06%
2021/01/04	3	521.67	10	520.10	520.00	-7	11,327	-0.06%
2020/12/31	8	517.25	3	516.67	518.00	5	11,391	0.04%
2020/12/30	0.1	516.00	3	514.67	521.00	-2.9	11,285	-0.03%
2020/12/29	6	506.17	7	508.86	506.00	-1	11,147	-0.01%
2020/12/28	6	501.75	1	506.00	502.00	5	11,076	0.05%
2020/12/25	2	503.00	0	0.00	500.00	2	11,117	0.02%
2020/12/24	20	505.90	12	509.58	504.00	8	11,211	0.07%
2020/12/23	2	489.25	9	488.83	492.00	-7	10,873	-0.06%
2020/12/22	6	483.33	3	487.17	477.50	3	10,803	0.03%
2020/12/21	5	479.90	4	479.75	482.00	1	10,763	0.01%
2020/12/18	8	487.69	3	490.00	485.50	5	10,661	0.05%
2020/12/17	13	483.88	5.1	491.20	495.00	7.9	10,605	0.07%
2020/12/16	2	496.50	1	498.50	495.50	1	10,384	0.01%
2020/12/15	53.1	505.34	5	502.10	488.50	48.1	10,241	0.47%
2020/12/14	12	515.25	9	516.56	520.00	3	9,964	0.03%
2020/12/11	18	511.61	9.5	508.79	518.00	8.5	9,826	0.09%
2020/12/10	14	507.74	15.1	511.46	509.00	-1.1	9,487	-0.01%
2020/12/09	5	487.40	19	489.82	499.00	-14	9,114	-0.15%
2020/12/08	2.1	464.05	2	466.75	466.50	0.1	8,669	0.00%
2020/12/07	6.2	460.38	2	459.25	458.50	4.2	8,607	0.05%
2020/12/04	6	458.33	5	459.20	459.00	1	8,562	0.01%
2020/12/03	2	462.75	13	461.88	460.50	-11	8,610	-0.13%
2020/12/02	5	449.10	4	451.13	450.00	1	8,368	0.01%
2020/12/01	5	449.90	6	449.33	454.00	-1	8,276	-0.01%
2020/11/30	6	449.42	34.1	445.52	442.00	-28.1	8,157	-0.34%
2020/11/27	4	428.50	6	435.08	436.00	-2	7,936	-0.03%
2020/11/26	2	425.75	8	423.56	428.50	-6	7,906	-0.08%
2020/11/25	44.1	436.95	8.1	442.40	423.00	36	7,934	0.45%
2020/11/24	36	435.76	33	434.73	437.50	3	7,624	0.04%
2020/11/23	11	417.95	10	417.65	418.50	1	7,265	0.01%
2020/11/20	12	412.21	16	412.88	412.00	-4	7,173	-0.06%
2020/11/19	2	403.00	9	403.06	404.00	-7	7,018	-0.10%
2020/11/18	5	398.40	2	398.75	399.50	3	7,016	0.04%
2020/11/17	6	399.00	14	400.04	398.50	-8	7,138	-0.11%
2020/11/16	10.2	400.50	3	398.83	396.50	7.2	7,492	0.10%
2020/11/13	6	397.83	7	397.93	397.00	-1	7,674	-0.01%
2020/11/12	0	0.00	17	396.26	395.50	-17	7,652	-0.22%
2020/11/11	4	391.63	8	393.44	392.50	-4	7,575	-0.05%
2020/11/10	7	388.00	7	389.07	388.00	0	7,471	0.00%
2020/11/09	4	388.25	8	387.38	388.00	-4	7,478	-0.05%
2020/11/06	4	386.13	4	382.25	381.50	0	7,575	0.00%
2020/11/05	4	384.63	12	384.67	386.50	-8	7,539	-0.11%
2020/11/04	4	380.38	7	382.21	381.50	-3	7,496	-0.04%
2020/11/03	4	374.38	43	371.76	377.50	-39	7,553	-0.52%
2020/11/02	6	354.92	9	358.50	352.50	-3	7,342	-0.04%
2020/10/30	4	352.63	7	357.15	355.50	-3	7,515	-0.04%
2020/10/29	5	350.10	2	350.75	351.00	3	7,518	0.04%
2020/10/28	0	0.00	1	361.00	357.00	-1	7,623	-0.01%
2020/10/27	11	356.77	2	359.50	359.00	9	7,710	0.12%
2020/10/26	0	0.00	4	362.13	363.00	-4	7,719	-0.05%
2020/10/22	2	353.75	0	0.00	354.50	2	8,411	0.02%
2020/10/21	2	358.00	2	358.50	356.50	0	8,727	0.00%
2020/10/20	3	358.33	1	360.00	360.00	2	8,885	0.02%
2020/10/19	6	361.25	10	363.35	360.00	-4	9,021	-0.04%
2020/10/16	4	359.38	16	360.47	359.50	-12	9,188	-0.13%
2020/10/15	6	353.83	3	355.33	354.00	3	9,252	0.03%
2020/10/14	2	356.75	1	356.50	354.00	1	9,294	0.01%
2020/10/13	5	355.50	6	358.00	356.50	-1	9,387	-0.01%
2020/10/12	12	359.67	2	357.00	353.00	10	9,402	0.11%
2020/10/08	3	361.00	13	362.19	363.00	-10	9,359	-0.11%
2020/10/07	4	355.13	3	356.67	356.00	1	9,362	0.01%
2020/10/06	8	355.94	2	356.50	355.50	6	9,463	0.06%
2020/10/05	2	350.75	2	353.00	354.50	0	9,610	0.00%
2020/09/30	3	350.33	6	351.33	351.50	-3	9,742	-0.03%
2020/09/29	24	349.17	13	348.12	348.00	11	9,854	0.11%
2020/09/28	3	328.00	10	327.70	331.50	-7	10,005	-0.07%
2020/09/25	4	328.13	1	333.50	324.00	3	10,214	0.03%
2020/09/24	6	333.00	1	331.50	331.00	5	10,258	0.05%
2020/09/23	3	343.17	3	346.17	341.50	0	10,305	0.00%
2020/09/22	3	343.67	1	344.00	344.00	2	10,435	0.02%
2020/09/21	2	348.25	4	350.50	348.00	-2	10,815	-0.02%
2020/09/18	1	358.00	1	358.00	357.00	0	11,006	0.00%
2020/09/17	1	357.50	7	360.36	357.50	-6	11,223	-0.05%
2020/09/16	4	354.25	2	356.50	353.00	2	11,480	0.02%
2020/09/15	5	356.20	0	0.00	355.50	5	11,677	0.04%
2020/09/14	6	353.00	6	357.00	358.50	0	11,925	0.00%
2020/09/11	1	347.00	1	346.00	349.50	0	12,114	0.00%
2020/09/10	2	345.00	0	0.00	345.00	2	12,332	0.02%
2020/09/09	2	345.50	2	350.75	350.50	0	12,512	0.00%
2020/09/08	7	348.36	7	347.00	350.00	0	12,543	0.00%
2020/09/07	3	338.67	0	0.00	335.50	3	12,587	0.02%
2020/09/04	2	338.00	5	339.80	340.00	-3	12,801	-0.02%
2020/09/03	3	341.17	0	0.00	344.00	3	12,939	0.02%
2020/09/02	2	334.75	1	339.50	335.00	1	13,002	0.01%
2020/09/01	3	330.17	1	335.50	337.00	2	13,192	0.02%
2020/08/31	3	331.33	2	332.00	333.00	1	13,528	0.01%
2020/08/28	2	335.00	3	338.17	340.50	-1	13,726	-0.01%
2020/08/27	1	336.50	1	335.00	336.50	0	13,928	0.00%
2020/08/26	2	334.50	5	335.50	337.00	-3	14,096	-0.02%
2020/08/25	7	333.71	1	336.50	333.00	6	14,292	0.04%
2020/08/24	4	336.50	1	333.00	333.50	3	14,375	0.02%
2020/08/21	4	335.25	6	336.67	344.00	-2	14,441	-0.01%
2020/08/20	16	337.25	6	334.92	330.00	10	14,470	0.07%
2020/08/19	24	361.06	7	360.64	354.50	17	14,228	0.12%
2020/08/18	7	375.43	3	373.00	373.00	4	14,298	0.03%
2020/08/14	8	375.06	3	374.50	375.00	5	14,667	0.03%
2020/08/13	4	378.00	0	0.00	376.50	4	15,105	0.03%
2020/08/12	9	384.83	4	383.00	380.50	5	15,219	0.03%
2020/08/11	3	389.50	2	387.25	385.50	1	15,357	0.01%
2020/08/10	5	385.60	1	387.00	384.50	4	15,642	0.03%
2020/08/07	24	394.38	14	399.93	390.00	10	15,917	0.06%
2020/08/06	5	393.50	1	396.00	391.50	4	15,909	0.03%
2020/08/05	1	396.50	3	396.33	397.50	-2	15,991	-0.01%
2020/08/04	5	390.90	12	390.88	391.00	-7	16,000	-0.04%
2020/08/03	7	390.50	8	393.94	390.00	-1	16,227	-0.01%
2020/07/31	1	385.50	18	387.00	389.00	-17	16,468	-0.10%
2020/07/30	12	381.79	1	379.50	381.50	11	16,727	0.07%
2020/07/29	3	381.50	3	382.50	382.50	0	17,464	0.00%
2020/07/28	21	397.67	24	400.15	384.00	-3	17,642	-0.02%
2020/07/27	4	404.00	23.2	401.90	406.00	-19.2	17,457	-0.11%
2020/07/24	5	387.20	4	391.38	389.50	1	17,439	0.01%
2020/07/23	5	393.00	3	395.17	389.50	2	17,949	0.01%
2020/07/22	1	391.00	4	395.63	396.00	-3	18,359	-0.02%
2020/07/21	4	388.00	12	388.25	388.00	-8	18,441	-0.04%
2020/07/20	3	381.33	3	381.00	382.00	0	18,646	0.00%
2020/07/16	1	377.50	1	379.50	377.00	0	19,192	0.00%
2020/07/15	1	375.00	2	376.25	374.50	-1	19,332	-0.01%
2020/07/14	1	385.00	3	381.83	374.00	-2	19,688	-0.01%
2020/07/13	3	380.17	3.4	376.73	380.50	-0.4	19,916	0.00%
2020/07/10	12	374.46	4	370.50	370.50	8	20,835	0.04%
2020/07/09	6	382.58	1	382.50	379.50	5	20,941	0.02%
2020/07/08	3	389.67	6	389.75	387.00	-3	21,081	-0.01%
2020/07/07	5	390.90	13	390.15	392.50	-8	21,183	-0.04%
2020/07/06	27	373.76	24	376.58	378.50	3	21,407	0.01%
2020/07/03	1	376.50	0	0.00	377.00	1	21,730	0.00%
2020/07/02	7	377.64	2	377.75	377.00	5	21,947	0.02%
2020/07/01	4.1	382.10	2	381.50	379.50	2.1	22,053	0.01%
2020/06/30	151	377.42	3.1	384.45	381.00	147.9	22,017	0.67%	大買/鉅額交易
2020/06/29	14	397.71	9	393.06	391.00	5	21,701	0.02%
2020/06/24	19	408.47	6	411.33	407.50	13	21,595	0.06%
2020/06/23	4.1	404.41	20.1	404.80	406.00	-16	21,573	-0.07%
2020/06/22	5	395.60	9	398.72	396.50	-4	21,487	-0.02%
2020/06/19	7	408.57	1	416.00	404.50	6	21,565	0.03%
2020/06/18	1	404.00	9	402.67	405.00	-8	21,525	-0.04%
2020/06/17	4	399.63	5	399.90	399.00	-1	21,523	0.00%
2020/06/16	6	393.17	20	391.00	396.00	-14	21,656	-0.06%
2020/06/15	5	382.10	5	383.10	382.00	0	21,862	0.00%
2020/06/12	13	373.50	6	375.17	381.00	7	22,147	0.03%
2020/06/11	11	389.14	4	386.50	383.50	7	22,548	0.03%
2020/06/10	10	397.25	10	397.00	394.50	0	22,704	0.00%
2020/06/09	6	393.67	6	393.33	392.50	0	22,883	0.00%
2020/06/08	8	393.63	8	391.00	393.00	0	23,169	0.00%
2020/06/05	28	395.36	15	399.90	387.50	13	23,158	0.06%
2020/06/04	6	400.17	70	398.64	400.50	-64	23,039	-0.28%
2020/06/03	6	390.92	17.1	390.80	392.00	-11.1	22,971	-0.05%
2020/06/02	18	388.47	19	385.47	383.00	-1	22,862	0.00%
2020/06/01	83	378.52	11	380.14	385.50	72	22,847	0.32%
2020/05/29	5	369.40	5	367.60	370.50	0	22,950	0.00%
2020/05/28	11	375.77	8	377.44	370.00	3	23,024	0.01%
2020/05/27	7	373.14	3	372.17	376.00	4	23,258	0.02%
2020/05/26	6	379.17	7	378.21	371.00	-1	23,586	0.00%
2020/05/25	22	364.18	4	362.25	376.00	18	23,905	0.08%
2020/05/22	31	372.27	6	372.83	371.50	25	23,914	0.10%
2020/05/21	24	383.81	5	384.60	382.00	19	23,916	0.08%
2020/05/20	23	387.70	15	388.63	384.50	8	23,896	0.03%
2020/05/19	11	375.23	9	374.33	373.00	2	23,524	0.01%
2020/05/18	120	378.54	6	374.33	369.00	114	23,519	0.48%	大買/鉅額交易
2020/05/15	15	389.50	8	390.50	386.00	7	23,501	0.03%
2020/05/14	17.1	390.90	70	398.02	385.50	-53	23,283	-0.23%
2020/05/13	17	401.76	9	402.33	402.50	8	23,119	0.03%
2020/05/12	28	408.96	13	411.35	406.00	15	22,927	0.07%
2020/05/11	10	410.10	18	411.53	413.50	-8	22,828	-0.04%
2020/05/08	19.1	405.68	10	406.20	403.50	9.1	22,859	0.04%
2020/05/07	68	414.03	8	414.06	410.00	60	22,707	0.26%
2020/05/06	20	415.50	11.1	415.10	416.00	9	22,443	0.04%
2020/05/05	89	413.82	44	412.66	407.00	45	22,198	0.20%
2020/05/04	25.1	386.37	163	388.40	391.50	-138	21,593	-0.64%	大賣/鉅額交易
2020/04/30	18	390.33	19	390.82	391.00	-1	21,506	0.00%
2020/04/29	15	385.73	5	383.80	380.00	10	21,313	0.05%
2020/04/28	13	387.85	6.1	392.44	383.50	7	21,175	0.03%
2020/04/27	25	363.96	36	366.25	379.50	-11	20,727	-0.05%
2020/04/24	9	344.33	8	342.50	345.00	1	20,206	0.00%
2020/04/23	17	347.15	22	347.18	344.00	-5	19,998	-0.03%
2020/04/22	13	332.31	12	333.67	344.00	1	19,743	0.01%
2020/04/21	19	331.32	19	332.79	326.00	0	19,557	0.00%
2020/04/20	16.1	341.51	11	341.68	343.00	5.1	19,488	0.03%
2020/04/17	19	343.42	16	344.25	339.50	3	19,382	0.02%
2020/04/16	11	339.14	11	338.45	341.50	0	19,076	0.00%
2020/04/15	28	347.86	32	349.41	343.50	-4	18,908	-0.02%
2020/04/14	6	339.67	8	338.13	338.00	-2	18,422	-0.01%
2020/04/13	18	335.44	7	334.21	332.50	11	18,450	0.06%
2020/04/10	9	340.83	6	339.92	343.00	3	18,307	0.02%
2020/04/09	26	339.10	19	338.74	335.00	7	18,420	0.04%
2020/04/08	67	322.87	28	315.86	329.00	39	17,944	0.22%
2020/04/07	112	298.62	11	298.64	299.50	101	17,628	0.57%	大買/鉅額交易
2020/04/06	5	278.70	10	282.35	288.00	-5	17,532	-0.03%
2020/04/01	14	272.68	11	272.95	272.50	3	17,404	0.02%
2020/03/31	12	280.92	8	282.63	274.50	4	17,453	0.02%
2020/03/30	16	271.91	15	274.23	278.00	1	17,502	0.01%
2020/03/27	8	291.63	16.2	292.79	280.50	-8.2	17,595	-0.05%
2020/03/26	14	284.54	11	287.05	291.50	3	17,504	0.02%
2020/03/25	11	288.36	18	289.03	292.00	-7	17,609	-0.04%
2020/03/24	7	270.71	11	271.59	274.00	-4	17,409	-0.02%
2020/03/23	4	241.00	6	244.08	252.00	-2	17,266	-0.01%
2020/03/20	7	248.64	4	246.88	252.00	3	17,066	0.02%
2020/03/19	23	238.33	6	234.42	229.50	17	16,768	0.10%
2020/03/18	17	270.53	9	267.00	254.50	8	16,462	0.05%
2020/03/17	18	279.69	8	272.25	265.00	10	16,208	0.06%
2020/03/16	10	315.55	12	306.00	290.50	-2	15,777	-0.01%
2020/03/13	16	312.88	6	313.58	320.00	10	15,477	0.06%
2020/03/12	37	348.04	35	366.56	345.50	2	15,311	0.01%
2020/03/11	40	387.33	16	396.47	383.50	24	14,998	0.16%
2020/03/10	16	381.94	19	382.26	394.50	-3	14,881	-0.02%
2020/03/09	11	395.00	17	387.82	386.00	-6	14,982	-0.04%
2020/03/06	11	404.55	12	405.79	406.50	-1	15,083	-0.01%
2020/03/05	7	408.43	10.1	406.64	410.50	-3.1	15,072	-0.02%
2020/03/04	15	405.00	4	407.50	400.50	11	14,924	0.07%
2020/03/03	20	428.15	30	432.58	417.00	-10	14,662	-0.07%
2020/03/02	11	413.86	15	417.17	418.50	-4	14,572	-0.03%
2020/02/27	20	426.53	4	431.63	410.00	16	14,332	0.11%
2020/02/26	20	457.10	2	456.00	441.00	18	13,904	0.13%
2020/02/25	8.1	484.42	10	487.00	485.00	-1.9	13,410	-0.01%
2020/02/24	11	469.86	7	477.93	484.50	4	13,110	0.03%
2020/02/21	7	464.71	8.8	465.86	472.00	-1.8	12,946	-0.01%
2020/02/20	4	461.75	3	462.00	457.50	1	12,798	0.01%
2020/02/19	4	451.50	5	457.30	460.00	-1	12,707	-0.01%
2020/02/18	13	457.69	9	466.06	450.00	4	12,599	0.03%
2020/02/17	7	452.43	7	454.29	453.00	0	12,764	0.00%
2020/02/14	7	450.29	10	450.90	457.00	-3	12,670	-0.02%
2020/02/13	4	448.63	2	444.75	439.00	2	12,738	0.02%
2020/02/12	3	443.83	5	446.30	448.00	-2	12,673	-0.02%
2020/02/11	32	434.47	8	434.56	437.00	24	12,601	0.19%
2020/02/10	3	418.33	2	411.50	418.50	1	12,441	0.01%
2020/02/07	0	0.00	5	420.80	416.50	-5	12,358	-0.04%
2020/02/06	5	419.80	4	422.25	417.00	1	12,329	0.01%
2020/02/05	7	424.21	9	418.61	413.00	-2	12,417	-0.02%
2020/02/04	1	415.50	3.8	410.27	418.50	-2.8	12,328	-0.02%
2020/02/03	2	380.50	2	376.25	392.00	0	12,189	0.00%
2020/01/31	10	384.35	9	382.22	386.50	1	12,084	0.01%
2020/01/30	5	381.10	2	380.75	374.00	3	11,931	0.03%
2020/01/20	1	415.50	1	416.50	415.50	0	11,795	0.00%
2020/01/17	3	419.17	4	423.00	413.00	-1	11,912	-0.01%
2020/01/16	4	420.00	5	420.40	417.00	-1	11,948	-0.01%
2020/01/15	4	423.50	7.6	420.29	413.00	-3.6	11,920	-0.03%
2020/01/14	6	412.33	11	409.95	419.00	-5	11,961	-0.04%
2020/01/13	1	387.00	0	0.00	390.00	1	11,852	0.01%
2020/01/10	2	392.50	6	396.58	392.50	-4	11,859	-0.03%
2020/01/09	9	395.94	8	398.81	392.00	1	11,944	0.01%
2020/01/08	16	389.00	13	395.08	387.00	3	11,937	0.03%
2020/01/07	14	419.18	8	422.63	414.00	6	11,645	0.05%
2020/01/06	3	462.50	8	465.06	460.00	-5	11,658	-0.04%
2020/01/03	22	458.55	97	460.36	468.00	-75	11,967	-0.63%
2020/01/02	2	436.50	21	436.02	436.00	-19	11,787	-0.16%
2019/12/31	9	435.67	14	437.32	437.00	-5	11,843	-0.04%
2019/12/30	21	428.36	21	425.02	436.00	0	11,735	0.00%
2019/12/27	1	408.00	3.1	407.47	411.00	-2.1	11,692	-0.02%
2019/12/26	7	406.86	2	410.50	402.00	5	12,023	0.04%
2019/12/25	6	399.08	4	402.25	403.50	2	12,124	0.02%
2019/12/24	3	393.17	13	393.62	395.00	-10	12,256	-0.08%
2019/12/23	9	384.67	4	386.13	383.00	5	12,052	0.04%
2019/12/20	10	393.95	10	393.45	389.50	0	11,942	0.00%
2019/12/19	1	382.50	4	381.50	383.00	-3	11,581	-0.03%
2019/12/18	4	378.38	6	381.58	376.50	-2	11,516	-0.02%
2019/12/17	1	377.00	2	378.50	377.00	-1	11,409	-0.01%
2019/12/16	2	377.50	1	379.00	379.00	1	11,374	0.01%
2019/12/13	7	378.79	5	382.30	376.50	2	11,419	0.02%
2019/12/12	6	377.67	9	380.28	381.50	-3	11,277	-0.03%
2019/12/11	4	377.25	7	377.71	378.50	-3	11,125	-0.03%
2019/12/10	0	0.00	1	372.50	368.00	-1	10,969	-0.01%
2019/12/09	27	376.35	9	375.72	372.50	18	10,944	0.16%
2019/12/06	1	369.50	6	366.67	369.00	-5	10,805	-0.05%
2019/12/05	7	364.50	4	365.88	362.00	3	10,769	0.03%
2019/12/04	13	363.81	4	363.75	361.00	9	10,820	0.08%
2019/12/03	1	363.50	4	351.13	363.00	-3	10,523	-0.03%
2019/12/02	1	333.00	3	337.17	338.00	-2	10,264	-0.02%
2019/11/29	8	332.13	10	334.40	330.00	-2	10,445	-0.02%
2019/11/28	3	336.83	2.1	336.94	335.00	0.9	10,723	0.01%
2019/11/27	1	330.50	4	333.88	336.50	-3	10,677	-0.03%
2019/11/26	3	330.33	4	329.63	326.50	-1	10,604	-0.01%
2019/11/25	4	320.88	5	321.20	322.50	-1	10,538	-0.01%
2019/11/22	4	316.63	1	317.50	317.00	3	10,642	0.03%
2019/11/21	1	313.00	1	316.00	318.50	0	10,783	0.00%
2019/11/20	0	0.00	2	322.25	320.00	-2	10,782	-0.02%
2019/11/19	2	320.50	4	322.75	323.50	-2	10,827	-0.02%
2019/11/18	1	320.50	1	320.00	317.50	0	10,776	0.00%
2019/11/15	4	323.13	1	329.50	321.00	3	10,764	0.03%
2019/11/14	4	329.25	507.1	330.18	326.50	-503.1	10,669	-4.72%	大賣/鉅額交易
2019/11/13	4	310.50	3	310.50	310.50	1	10,231	0.01%
2019/11/11	10	288.90	6	285.25	282.50	4	10,261	0.04%
2019/11/08	3	307.67	4	308.63	307.00	-1	10,018	-0.01%
2019/11/07	2	306.50	3	306.33	306.00	-1	10,047	-0.01%
2019/11/06	4	309.88	0	0.00	307.00	4	9,990	0.04%
2019/11/05	4.1	313.12	5	312.80	312.00	-1	9,972	-0.01%
2019/11/04	5	315.70	2	318.00	312.50	3	9,989	0.03%
2019/11/01	3	309.36	5	310.20	316.00	-2	10,092	-0.02%
2019/10/31	9	320.83	7	319.79	314.00	2	9,931	0.02%
2019/10/30	1	321.00	2.1	320.26	320.50	-1.1	9,866	-0.01%
2019/10/29	0	0.00	1	320.00	318.00	-1	9,798	-0.01%
2019/10/28	4	316.38	3	317.50	316.50	1	9,828	0.01%
2019/10/25	8	317.50	4	317.00	316.00	4	9,810	0.04%
2019/10/24	4	318.38	11.1	318.58	317.00	-7.1	9,735	-0.07%
2019/10/23	6	311.00	8	312.13	312.50	-2	9,601	-0.02%
2019/10/22	3	312.50	3	316.67	311.50	0	9,502	0.00%
2019/10/21	9	318.17	9.1	315.82	313.50	-0.1	9,444	0.00%
2019/10/18	5	311.00	9	311.56	312.50	-4	9,240	-0.04%
2019/10/17	6	304.67	5	306.23	310.50	1	9,121	0.01%
2019/10/16	10	305.10	12	301.83	302.00	-2	9,068	-0.02%
2019/10/15	17	309.67	22	312.23	306.00	-5	8,890	-0.06%
2019/10/14	10	310.40	24.1	312.73	314.50	-14.1	8,738	-0.16%
2019/10/09	12	295.83	16.1	297.48	301.50	-4.1	8,561	-0.05%
2019/10/08	15	283.03	18	285.33	298.50	-3	8,237	-0.04%
2019/10/07	2	272.50	20	272.15	276.00	-18	7,784	-0.23%
2019/10/04	14	262.14	2	262.75	261.00	12	7,557	0.16%
2019/10/03	3	265.50	1	266.50	265.50	2	7,488	0.03%
2019/10/02	3	267.33	3	268.17	269.00	0	7,398	0.00%
2019/10/01	4	262.25	19	264.03	268.00	-15	7,267	-0.21%
2019/09/27	2	244.50	4	244.63	246.50	-2	6,985	-0.03%
2019/09/26	0	0.00	9	238.61	238.50	-9	6,770	-0.13%
2019/09/25	1	229.00	0	0.00	229.50	1	6,527	0.02%
2019/09/24	1	232.00	1	231.50	231.50	0	6,602	0.00%
2019/09/23	1	233.00	1	233.00	233.00	0	6,636	0.00%
2019/09/20	3	232.67	1	233.50	233.50	2	6,677	0.03%
2019/09/19	1	233.00	1	233.50	232.00	0	6,633	0.00%
2019/09/18	2	234.00	1	234.00	232.50	1	6,690	0.01%
2019/09/17	4	237.50	6	237.67	233.50	-2	6,698	-0.03%
2019/09/12	2	232.75	1	233.00	231.00	1	6,833	0.01%
2019/09/11	3	229.83	1	229.50	230.00	2	6,911	0.03%
2019/09/10	5	229.40	0	0.00	228.50	5	6,957	0.07%
2019/09/09	6	233.83	1	237.50	233.00	5	7,005	0.07%
2019/09/06	32	238.56	0	0.00	237.00	32	6,985	0.46%
2019/09/05	3	240.83	2	239.75	238.00	1	6,921	0.01%
2019/09/04	46	234.85	2	234.25	234.50	44	6,792	0.65%
2019/09/03	4	235.50	5	236.00	235.50	-1	6,765	-0.01%
2019/09/02	12	234.83	12	235.08	236.00	0	6,703	0.00%
2019/08/30	3	220.17	8	221.88	227.00	-5	6,498	-0.08%
2019/08/29	2	205.00	1	206.00	206.50	1	6,338	0.02%
2019/08/28	1	205.50	1	205.50	204.50	0	6,369	0.00%
2019/08/27	4	206.13	2	212.25	203.00	2	6,348	0.03%
2019/08/26	15	212.10	0	0.00	209.00	15	6,334	0.24%
2019/08/23	161	258.22	6	258.50	258.00	155	6,231	2.49%	大買/鉅額交易
2019/08/22	153	253.49	3	256.17	253.00	150	6,180	2.43%	大買/鉅額交易
2019/08/21	4	260.63	1	261.00	257.50	3	6,140	0.05%
2019/08/19	3	265.33	1	264.50	264.50	2	6,067	0.03%
2019/08/16	2	265.50	0	0.00	263.50	2	6,169	0.03%
2019/08/14	1	272.50	164	270.62	268.50	-163	6,242	-2.61%	大賣/鉅額交易
2019/08/13	0	0.00	2	266.50	266.50	-2	6,223	-0.03%
2019/08/12	1	265.50	1	265.50	268.50	0	6,311	0.00%
2019/08/08	0.1	257.00	1	255.00	257.00	-1	6,341	-0.01%
2019/08/07	12.1	252.74	1	258.00	250.50	11.1	6,380	0.17%
2019/08/06	2	256.25	29	258.38	258.50	-27	6,530	-0.41%
2019/08/05	4	262.25	1	270.50	260.00	3	6,653	0.05%
2019/08/02	117	258.84	1	259.50	257.50	116	6,659	1.74%	大買/鉅額交易
2019/08/01	1	267.00	1	266.00	266.00	0	6,678	0.00%
2019/07/31	1	262.50	0	0.00	266.00	1	6,735	0.01%
2019/07/30	1	265.00	3	264.50	264.50	-2	6,751	-0.03%
2019/07/26	21	258.48	0	0.00	259.50	21	6,791	0.31%
2019/07/25	1	257.50	0	0.00	258.00	1	6,811	0.01%
2019/07/22	0.1	253.50	0	0.00	253.00	0.1	7,114	0.00%
2019/07/18	2	266.50	0	0.00	259.00	2	7,308	0.03%
2019/07/17	35.1	267.36	2	268.00	267.00	33.1	7,339	0.45%
2019/07/15	3	266.00	2	267.50	267.50	1	7,462	0.01%
2019/07/12	10	273.00	0	0.00	273.50	10	7,635	0.13%
2019/07/10	3	269.00	0	0.00	269.00	3	7,981	0.04%
2019/07/09	8	265.13	0	0.00	264.00	8	7,998	0.10%
2019/07/08	1	277.00	1	275.50	275.00	0	7,963	0.00%
2019/07/05	3	278.83	1	278.00	278.00	2	8,066	0.02%
2019/07/04	0.1	278.00	6	278.92	277.00	-6	8,069	-0.07%
2019/07/03	67	270.18	0	0.00	270.00	67	8,107	0.83%
2019/07/02	41	270.68	2	273.75	271.50	39	8,194	0.48%
2019/07/01	21	270.67	1	271.00	272.50	20	8,287	0.24%
2019/06/28	55	264.22	0	0.00	264.00	55	8,235	0.67%
2019/06/27	0.1	268.50	0	0.00	267.50	0.1	8,232	0.00%
2019/06/25	2	263.75	1	265.00	263.50	1	8,208	0.01%
2019/06/24	0	0.00	6	268.42	271.00	-6	8,203	-0.07%
2019/06/21	5	270.50	1	270.50	267.50	4	8,223	0.05%
2019/06/20	3	272.33	5	271.50	270.00	-2	8,264	-0.02%
2019/06/19	2	263.00	1	263.50	264.00	1	8,166	0.01%
2019/06/18	5	263.50	1	257.50	258.00	4	8,118	0.05%
2019/06/17	1	256.00	2	258.00	261.00	-1	8,121	-0.01%
2019/06/14	2	251.00	3.2	250.37	251.00	-1.2	8,100	-0.01%
2019/06/13	3	247.00	2	247.00	247.00	1	8,139	0.01%
2019/06/12	5	251.70	3	248.33	249.00	2	8,412	0.02%
2019/06/11	1	251.00	20	249.50	251.50	-19	8,450	-0.22%
2019/06/10	3	251.00	3	250.00	251.00	0	8,413	0.00%
2019/06/06	6	246.92	4	247.63	245.00	2	8,470	0.02%
2019/06/05	2	266.50	5	261.10	256.00	-3	8,406	-0.04%
2019/06/04	1	263.50	3	263.67	263.50	-2	8,298	-0.02%
2019/06/03	1	262.00	3	261.50	262.00	-2	8,309	-0.02%
2019/05/31	2	256.75	25	259.20	261.00	-23	8,295	-0.28%
2019/05/30	6	256.33	7	255.43	251.00	-1	8,268	-0.01%
2019/05/29	3	252.00	5	248.80	255.00	-2	8,300	-0.02%
2019/05/27	0	0.00	2	246.00	245.00	-2	8,683	-0.02%
2019/05/24	24	245.13	0	0.00	242.00	24	8,740	0.27%
2019/05/23	9	243.44	0	0.00	244.50	9	8,862	0.10%
2019/05/22	0	0.00	2	258.00	253.50	-2	8,826	-0.02%
2019/05/21	1	253.00	3	255.00	258.00	-2	8,950	-0.02%
2019/05/20	1	250.50	0	0.00	251.50	1	8,962	0.01%
2019/05/17	22	249.45	0	0.00	249.50	22	9,055	0.24%
2019/05/16	8	250.31	15	252.60	249.00	-7	9,151	-0.08%
2019/05/15	1	258.50	2.4	261.50	259.00	-1.4	9,247	-0.02%
2019/05/14	1	258.00	3	252.83	258.00	-2	9,619	-0.02%
2019/05/13	8	271.81	9	262.94	259.50	-1	9,767	-0.01%
2019/05/10	4	281.88	9	282.11	280.50	-5	9,627	-0.05%
2019/05/09	2	290.75	2	290.50	286.00	0	9,500	0.00%
2019/05/08	5	288.40	2	293.25	294.50	3	9,514	0.03%
2019/05/07	0	0.00	2	294.25	293.00	-2	9,594	-0.02%
2019/05/06	5	293.00	1	294.50	293.50	4	9,807	0.04%
2019/05/03	6	298.33	2	299.25	300.00	4	9,747	0.04%
2019/05/02	2	302.00	1	303.00	303.50	1	9,674	0.01%
2019/04/29	11	308.64	2	304.75	300.50	9	9,725	0.09%
2019/04/26	1	315.00	0	0.00	319.00	1	9,583	0.01%
2019/04/25	7	316.29	12	313.13	321.50	-5	9,624	-0.05%
2019/04/24	7	321.14	4	321.00	319.50	3	9,552	0.03%
2019/04/23	1	319.00	0	0.00	321.50	1	9,640	0.01%
2019/04/22	7	327.64	0	0.00	327.50	7	9,626	0.07%
2019/04/19	7	332.21	5	331.90	333.50	2	9,748	0.02%
2019/04/18	4	336.50	2	337.00	331.00	2	9,862	0.02%
2019/04/17	2	339.00	19	340.58	345.00	-17	9,990	-0.17%
2019/04/16	0	0.00	1	333.00	332.50	-1	9,759	-0.01%
2019/04/15	2	329.75	1	330.50	330.50	1	9,814	0.01%
2019/04/12	0	0.00	1	334.00	326.00	-1	10,131	-0.01%
2019/04/11	9	330.67	8	332.06	329.00	1	10,283	0.01%
2019/04/10	1	328.00	0	0.00	329.00	1	10,265	0.01%
2019/04/09	16	330.84	14	331.07	330.00	2	10,321	0.02%
2019/04/08	16	332.03	2	332.75	324.50	14	10,433	0.13%
2019/04/03	2	332.00	2	326.25	330.00	0	10,555	0.00%
2019/04/02	2	321.00	2	321.00	320.00	0	10,591	0.00%
2019/04/01	2	324.00	3	323.00	321.00	-1	10,685	-0.01%
2019/03/29	1	326.00	1	325.50	323.00	0	10,728	0.00%
2019/03/28	1	322.50	0	0.00	322.00	1	10,981	0.01%
2019/03/27	1	324.00	0	0.00	324.00	1	11,222	0.01%
2019/03/26	2	322.50	1	322.00	323.00	1	11,369	0.01%
2019/03/25	4	320.00	5.8	319.74	318.00	-1.8	11,539	-0.02%
2019/03/22	1	338.50	0	0.00	331.00	1	11,684	0.01%
2019/03/21	6	334.17	0	0.00	334.50	6	11,979	0.05%
2019/03/20	7	334.43	1	334.00	334.50	6	12,400	0.05%
2019/03/19	1	339.00	2	336.75	333.50	-1	12,527	-0.01%
2019/03/18	1	345.50	0	0.00	341.00	1	12,700	0.01%
2019/03/15	5	348.50	2	349.75	345.50	3	12,962	0.02%
2019/03/12	4	338.38	2	337.50	332.00	2	13,549	0.01%
2019/03/11	1	334.00	1	338.50	339.50	0	13,804	0.00%
2019/03/08	1	330.00	0	0.00	336.50	1	14,058	0.01%
2019/03/07	0	0.00	1	340.00	336.00	-1	14,258	-0.01%
2019/03/05	1	340.00	0	0.00	340.00	1	15,102	0.01%
2019/03/04	0	0.00	4	343.13	349.50	-4	15,341	-0.03%
2019/02/27	58	360.97	1	362.00	346.00	57	15,421	0.37%
2019/02/26	2	377.00	53	375.74	372.00	-51	15,363	-0.33%
2019/02/25	6	377.83	0	0.00	375.00	6	15,588	0.04%
2019/02/22	6	378.75	3	377.83	375.50	3	15,898	0.02%
2019/02/21	1	375.50	2	375.50	381.00	-1	15,977	-0.01%
2019/02/20	2	377.25	1	380.50	373.00	1	16,022	0.01%
2019/02/19	1	371.50	63	370.17	368.00	-62	16,155	-0.38%
2019/02/18	92	372.45	33	372.80	371.50	59	16,227	0.36%
2019/02/15	4	364.50	1	363.50	360.00	3	16,313	0.02%
2019/02/14	6	377.17	4	379.63	375.50	2	16,411	0.01%
2019/02/13	17	375.35	8	373.63	382.50	9	16,498	0.05%
2019/02/12	53	338.19	69	346.12	352.00	-16	16,465	-0.10%
2019/02/11	1	325.50	0	0.00	328.00	1	16,537	0.01%
2019/01/30	10	324.00	14	322.96	321.50	-4	17,013	-0.02%
2019/01/29	7	321.21	4	320.00	321.00	3	17,472	0.02%
2019/01/28	6	331.58	8	335.50	328.00	-2	17,718	-0.01%
2019/01/25	13	322.69	24	324.33	328.50	-11	18,290	-0.06%
2019/01/24	1	315.00	1	316.00	315.00	0	18,538	0.00%
2019/01/23	3	314.17	1	316.50	316.50	2	19,031	0.01%
2019/01/22	7	317.00	8	319.75	316.50	-1	19,435	-0.01%
2019/01/21	2	325.00	2	324.25	320.00	0	19,803	0.00%
2019/01/18	2	316.00	1	318.00	318.50	1	20,210	0.00%
2019/01/17	123	318.75	121	322.49	313.50	2	20,494	0.01%	大買/大賣/
2019/01/16	3	318.17	7	317.43	317.50	-4	20,815	-0.02%
2019/01/15	61	309.57	70	310.60	314.00	-9	21,044	-0.04%
2019/01/11	183	308.79	121	311.35	306.00	62	21,492	0.29%	大買/大賣/
2019/01/10	38	304.08	100	306.51	304.50	-62	21,530	-0.29%
2019/01/09	72	299.99	76	303.63	303.50	-4	21,682	-0.02%
2019/01/08	32	294.84	32	295.52	294.00	0	21,582	0.00%
2019/01/07	71	296.63	72	298.02	296.50	-1	21,821	0.00%
2019/01/04	68	293.35	3	293.50	289.50	65	22,086	0.29%
2019/01/03	51	306.12	104	312.56	303.00	-53	22,148	-0.24%	大賣/
2019/01/02	36	315.78	38	318.92	314.00	-2	22,326	-0.01%
2018/12/28	6	320.42	1	322.50	319.00	5	22,743	0.02%
2018/12/27	6	326.17	7	327.29	321.00	-1	23,057	0.00%
2018/12/26	157	325.81	156	328.73	314.00	1	23,010	0.00%	大買/大賣/
2018/12/25	41	324.72	40	326.50	328.50	1	22,973	0.00%
2018/12/24	4	323.88	3	325.67	331.00	1	23,045	0.00%
2018/12/22	48	324.20	48	322.55	322.50	0	23,071	0.00%
2018/12/21	106	312.50	40	325.31	328.00	66	23,401	0.28%	大買/
2018/12/20	180	316.40	147	316.01	314.00	33	23,379	0.14%	大買/大賣/
2018/12/19	10	324.75	111	325.77	320.00	-101	23,332	-0.43%	大賣/鉅額交易
2018/12/18	5	316.30	2	315.00	320.00	3	23,364	0.01%
2018/12/17	14	320.79	15	316.80	321.50	-1	23,451	0.00%
2018/12/14	25	304.48	5	309.55	320.00	20	23,654	0.08%
2018/12/13	14	318.75	19	317.13	314.50	-5	23,631	-0.02%
2018/12/12	6	341.42	6	340.83	338.50	0	23,390	0.00%
2018/12/11	110	323.22	109	323.84	332.00	1	23,313	0.00%	大買/大賣/
2018/12/10	15	330.57	9	334.06	323.50	6	23,451	0.03%
2018/12/07	19	354.03	9	353.00	356.50	10	23,309	0.04%
2018/12/06	250	367.03	335	375.04	349.50	-85	23,214	-0.37%	大買/大賣/
2018/12/05	114	388.82	121	389.86	388.00	-7	23,066	-0.03%	大買/大賣/
2018/12/04	15	412.40	18	411.89	401.50	-3	23,116	-0.01%
2018/12/03	213	406.53	114	400.72	407.00	99	23,138	0.43%	大買/大賣/
2018/11/30	14	366.46	15	365.17	370.00	-1	23,150	0.00%
2018/11/29	32	367.42	121	372.02	359.50	-89	23,039	-0.39%	大賣/
2018/11/28	62	344.02	62	345.04	357.50	0	22,901	0.00%
2018/11/27	495	333.16	298	332.13	340.00	197	22,647	0.87%	大買/大賣/鉅額交易
2018/11/26	47	320.44	46	321.60	327.00	1	22,440	0.00%
2018/11/23	104	329.73	303	327.86	319.00	-199	22,378	-0.89%	大買/大賣/鉅額交易
2018/11/22	16	342.66	21	335.45	332.00	-5	22,313	-0.02%
2018/11/21	116	320.22	19	326.53	340.00	97	22,117	0.44%	大買/
2018/11/20	58	318.81	60	318.44	321.00	-2	21,995	-0.01%
2018/11/19	3	314.67	3	315.67	317.50	0	21,950	0.00%
2018/11/16	45	315.78	50	316.78	310.00	-5	21,979	-0.02%
2018/11/15	30	306.28	33	307.33	312.00	-3	21,801	-0.01%
2018/11/14	9	310.67	18	311.81	306.00	-9	21,837	-0.04%
2018/11/13	13	295.69	5	296.50	311.00	8	21,884	0.04%
2018/11/12	19	309.82	15	308.87	310.00	4	21,928	0.02%
2018/11/09	247	322.16	375	321.20	329.00	-128	21,966	-0.58%	大買/大賣/鉅額交易
2018/11/08	22	338.48	21	338.31	324.00	1	21,832	0.00%
2018/11/07	155	319.65	35	316.71	331.00	120	21,787	0.55%	大買/鉅額交易
2018/11/06	277	327.39	272	321.61	308.00	5	21,693	0.02%	大買/大賣/
2018/11/05	13	338.81	11	342.05	340.00	2	21,585	0.01%
2018/11/02	196	364.17	129	372.20	345.50	67	21,659	0.31%	大買/大賣/
2018/11/01	210	327.85	284	328.12	347.00	-74	21,253	-0.35%	大買/大賣/
2018/10/31	499	316.62	397	318.65	315.50	102	20,947	0.49%	大買/大賣/鉅額交易
2018/10/30	98	310.82	93	311.45	298.00	5	20,601	0.02%
2018/10/29	24	322.67	190	323.07	320.00	-166	20,523	-0.81%	大賣/鉅額交易
2018/10/26	64	319.89	89	323.87	324.00	-25	20,366	-0.12%
2018/10/25	109	327.14	9	322.17	315.50	100	20,022	0.50%	大買/
2018/10/24	645	360.82	543	360.67	349.00	102	19,958	0.51%	大買/大賣/鉅額交易
2018/10/23	417	378.43	418	378.56	366.00	-1	19,663	-0.01%	大買/大賣/
2018/10/22	9	382.89	110	378.44	390.00	-101	19,377	-0.52%	大賣/鉅額交易
2018/10/19	115	402.73	182	400.69	394.00	-67	19,227	-0.35%	大買/大賣/
2018/10/18	411	422.71	252	423.61	421.50	159	18,942	0.84%	大買/大賣/鉅額交易
2018/10/17	114	438.00	103	440.64	418.00	11	18,861	0.06%	大買/大賣/
2018/10/16	20	417.93	99	420.50	419.00	-79	18,685	-0.42%
2018/10/15	126	412.76	204	417.68	410.00	-78	18,626	-0.42%	大買/大賣/
2018/10/12	114	404.40	112	406.03	415.00	2	18,516	0.01%	大買/大賣/
2018/10/11	102	393.63	118	392.77	388.00	-16	18,424	-0.09%	大買/大賣/
2018/10/09	22	416.05	24	415.60	423.50	-2	18,235	-0.01%
2018/10/08	457	394.41	296	395.38	404.00	161	17,981	0.90%	大買/大賣/鉅額交易
2018/10/05	61	431.98	61	433.93	403.00	0	17,564	0.00%
2018/10/04	297	457.44	298	453.60	446.00	-1	17,277	-0.01%	大買/大賣/
2018/10/03	56	457.93	55	457.89	451.00	1	17,402	0.01%
2018/10/02	162	474.44	166	475.42	458.00	-4	17,240	-0.02%	大買/大賣/
2018/10/01	67	466.53	200	461.46	470.00	-133	17,144	-0.78%	大賣/鉅額交易
2018/09/28	271	464.64	153	467.98	459.00	118	17,136	0.69%	大買/大賣/鉅額交易
2018/09/27	7	483.57	8	476.75	466.00	-1	16,819	-0.01%
2018/09/26	12	502.75	10.2	501.08	490.00	1.8	16,641	0.01%
2018/09/25	57	504.30	112	505.88	506.00	-55	16,651	-0.33%	大賣/
2018/09/21	10	507.70	62	508.28	514.00	-52	16,571	-0.31%
2018/09/20	105	485.42	61	482.91	490.00	44	16,382	0.27%	大買/
2018/09/19	103	494.98	97	495.89	479.00	6	15,986	0.04%	大買/
2018/09/18	108	508.02	105	508.77	501.00	3	15,768	0.02%	大買/大賣/
2018/09/17	53	527.87	54	525.46	533.00	-1	15,646	-0.01%
2018/09/14	51	525.59	11	517.73	534.00	40	15,608	0.26%
2018/09/13	11	528.55	30	528.03	508.00	-19	15,358	-0.12%
2018/09/12	66	531.26	61	529.64	528.00	5	15,240	0.03%
2018/09/11	8	550.88	9	547.33	546.00	-1	15,244	-0.01%
2018/09/10	23	541.17	23	548.13	532.00	0	15,046	0.00%
2018/09/07	81	542.53	56	545.32	545.00	25	14,799	0.17%
2018/09/06	18	609.78	66	614.70	595.00	-48	14,466	-0.33%
2018/09/05	11	618.91	13	622.46	611.00	-2	14,238	-0.01%
2018/09/04	75	630.44	44	632.61	630.00	31	14,222	0.22%
2018/09/03	16.3	654.77	39	632.23	629.00	-22.7	13,956	-0.16%
2018/08/31	2	695.00	6	696.83	698.00	-4	13,827	-0.03%
2018/08/30	46	706.00	45	702.80	696.00	1	13,859	0.01%
2018/08/29	9	697.67	9.1	691.56	705.00	-0.1	13,851	0.00%
2018/08/28	41	690.41	33	685.27	675.00	8	13,739	0.06%
2018/08/27	53	683.36	54	686.00	695.00	-1	13,582	-0.01%
2018/08/24	10	640.50	11	640.01	643.00	-1	13,402	-0.01%
2018/08/23	18	643.06	22	640.05	628.00	-4	13,317	-0.03%
2018/08/22	18	662.11	13	662.08	650.00	5	13,214	0.04%
2018/08/21	6	659.50	8	670.50	673.00	-2	13,070	-0.02%
2018/08/20	40	639.45	42	641.36	662.00	-2	12,901	-0.02%
2018/08/17	46.1	674.58	41	672.59	630.00	5.1	12,641	0.04%
2018/08/16	104	623.34	58	643.97	663.00	46	12,302	0.37%	大買/
2018/08/15	7	616.00	55	618.93	610.00	-48	12,018	-0.40%
2018/08/14	39	624.49	30	622.60	637.00	9	11,792	0.08%
2018/08/13	23.2	609.70	13	622.62	597.00	10.2	11,467	0.09%
2018/08/10	36	678.72	20.2	697.44	651.00	15.8	11,084	0.14%
2018/08/09	12.2	729.59	6	724.00	720.00	6.2	10,698	0.06%
2018/08/08	6	747.67	9	784.44	742.00	-3	10,347	-0.03%
2018/08/07	27	747.67	26	750.19	788.00	1	10,030	0.01%
2018/08/06	6	739.83	4	739.75	724.00	2	10,095	0.02%
2018/08/03	7	732.14	15	715.67	730.00	-8	10,156	-0.08%
2018/08/02	9	753.89	6	721.00	716.00	3	9,950	0.03%
2018/08/01	4	790.05	5	794.00	795.00	-1	9,883	-0.01%
2018/07/31	15	793.07	20	805.80	781.00	-5	9,829	-0.05%
2018/07/30	1	894.00	1	844.00	840.00	0	9,636	0.00%
2018/07/27	4	919.50	2	934.00	933.00	2	9,581	0.02%
2018/07/26	16	932.19	12	923.08	915.00	4	9,643	0.04%
2018/07/25	10	908.10	11	907.91	925.00	-1	9,619	-0.01%
2018/07/24	16	869.00	17	866.06	893.00	-1	9,720	-0.01%
2018/07/23	44	820.43	40	822.75	843.00	4	9,844	0.04%
2018/07/20	34	885.15	33	879.97	812.00	1	9,892	0.01%
2018/07/19	7	878.00	7.2	878.54	892.00	-0.2	9,848	0.00%
2018/07/18	5	888.40	3	890.00	860.00	2	9,781	0.02%
2018/07/17	17	943.47	18	934.67	904.00	-1	9,682	-0.01%
2018/07/16	4	988.50	3	982.00	962.00	1	9,580	0.01%
2018/07/13	5	1014.00	5	1011.20	998.00	0	9,632	0.00%
2018/07/12	38	982.87	37	986.30	1005.00	1	9,608	0.01%
2018/07/11	23	994.39	26	992.69	965.00	-3	9,508	-0.03%
2018/07/10	5	1042.00	4	1047.50	1045.00	1	9,173	0.01%
2018/07/09	65	1030.31	59	1034.07	1020.00	6	9,168	0.07%
2018/07/06	6	1141.67	4	1146.25	1175.00	2	9,120	0.02%
2018/07/05	14	1118.93	11	1108.18	1115.00	3	9,021	0.03%
2018/07/04	2	1185.00	6	1177.50	1180.00	-4	8,974	-0.04%
2018/07/03	99	1231.92	115	1240.00	1165.00	-16	8,943	-0.18%	大賣/
2018/07/02	103	1200.87	95	1187.47	1230.00	8	8,742	0.09%	大買/
2018/06/29	102	1105.98	84	1114.23	1125.00	18	8,658	0.21%	大買/
2018/06/28	1	1035.00	1	1055.00	1055.00	0	8,572	0.00%
2018/06/27	80	1045.38	81	1049.88	1020.00	-1	8,554	-0.01%
2018/06/26	2	995.00	2	1020.00	1035.00	0	8,482	0.00%
2018/06/25	7	960.29	8	963.63	949.00	-1	8,446	-0.01%
2018/06/22	30	974.83	28	976.93	942.00	2	8,464	0.02%
2018/06/21	3	1026.67	3	1036.67	987.00	0	8,456	0.00%
2018/06/20	40	999.10	40	1003.18	1010.00	0	8,485	0.00%
2018/06/19	16	1035.00	15	1060.00	1035.00	1	8,404	0.01%
2018/06/15	6	1103.33	7	1108.57	1135.00	-1	8,410	-0.01%
2018/06/14	3	1120.00	7	1123.57	1080.00	-4	8,400	-0.05%
2018/06/13	9	1100.00	4	1105.00	1130.00	5	8,377	0.06%
2018/06/12	13	1165.77	5	1136.00	1135.00	8	8,374	0.10%
2018/06/11	13	1216.15	8.1	1227.81	1210.00	4.9	8,254	0.06%
2018/06/08	6	1218.33	5	1199.00	1180.00	1	8,214	0.01%
2018/06/07	4	1156.25	7	1205.71	1230.00	-3	8,254	-0.04%
2018/06/06	6	1109.17	12	1100.42	1125.00	-6	8,199	-0.07%
2018/06/05	11	1045.46	3	1025.00	1025.00	8	8,160	0.10%
2018/06/04	26	1045.39	39	1052.82	1070.00	-13	8,132	-0.16%
2018/06/01	9	974.00	10.1	974.04	982.00	-1.1	8,189	-0.01%
2018/05/31	5	1006.80	3.1	1013.65	951.00	1.9	8,259	0.02%
2018/05/30	98	1017.19	85	1019.00	1035.00	13	8,238	0.16%
2018/05/29	32	1066.88	48	1031.98	1090.00	-16	8,203	-0.20%
2018/05/28	18	1055.56	22	1014.18	1065.00	-4	8,265	-0.05%
2018/05/25	22	965.27	9	959.22	969.00	13	8,376	0.16%
2018/05/24	37	882.89	31	868.13	913.00	6	8,482	0.07%
2018/05/23	30.1	951.55	36	923.97	883.00	-6	8,545	-0.07%
2018/05/21	30	938.17	29	943.00	974.00	1	8,574	0.01%
2018/05/18	29	844.45	31	868.19	886.00	-2	8,598	-0.02%
2018/05/17	2	844.00	1.2	835.91	844.00	0.8	8,572	0.01%
2018/05/16	22	967.41	14	958.00	926.00	8	8,565	0.09%
2018/05/15	2	985.00	3	995.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	5	913.00	913.00	-5	8,578	-0.06%
2018/05/11	11	869.73	3	878.00	830.00	8	8,639	0.09%
2018/05/10	85	813.84	92	818.28	845.00	-7	8,382	-0.08%
2018/05/09	9	765.44	9	753.78	769.00	0	8,193	0.00%
2018/05/08	9	739.33	8	742.38	718.00	1	8,066	0.01%
2018/05/07	6	726.67	9	721.00	741.00	-3	7,911	-0.04%
2018/05/04	6	669.83	16	671.19	674.00	-10	7,867	-0.13%
2018/05/03	6	652.00	5	645.40	653.00	1	7,785	0.01%
2018/05/02	5	649.20	7.3	651.45	655.00	-2.3	7,734	-0.03%
2018/04/30	65	624.77	65	622.66	627.00	0	7,707	0.00%
2018/04/26	2	610.00	2	609.50	593.00	0	7,738	0.00%
2018/04/25	48	599.92	45	613.22	584.00	3	7,584	0.04%
2018/04/24	13	666.15	7	633.43	639.00	6	7,374	0.08%
2018/04/23	12	660.58	8	662.63	684.00	4	7,193	0.06%
2018/04/20	6	647.50	3.4	639.49	622.00	2.6	7,192	0.04%
2018/04/19	12	668.42	7	678.00	650.00	5	7,135	0.07%
2018/04/18	7	620.71	31	632.19	664.00	-24	6,969	-0.34%
2018/04/17	29	625.21	6	610.83	604.00	23	6,938	0.33%
2018/04/16	2	614.00	15	605.60	616.00	-13	6,791	-0.19%
2018/04/13	5	561.00	4	563.50	560.00	1	6,736	0.01%
2018/04/12	0	0.00	1	553.00	552.00	-1	6,707	-0.01%
2018/04/11	13	544.69	2	560.00	544.00	11	6,723	0.16%
2018/04/10	3	539.00	7	550.00	545.00	-4	6,796	-0.06%
2018/04/09	1	512.00	2	524.00	532.00	-1	6,716	-0.01%
2018/04/03	3	506.67	2	513.00	511.00	1	6,666	0.02%
2018/04/02	3	521.67	0	0.00	503.00	3	6,673	0.04%
2018/03/31	2	544.50	2	528.00	522.00	0	6,625	0.00%
2018/03/30	6	546.00	5	547.80	522.00	1	6,663	0.02%
2018/03/29	1	504.00	14	511.36	520.00	-13	6,608	-0.20%
2018/03/28	1	499.00	4	498.00	495.00	-3	6,563	-0.05%
2018/03/27	1	504.00	1.7	501.77	503.00	-0.7	6,542	-0.01%
2018/03/26	9	473.61	3	489.00	475.00	6	6,466	0.09%
2018/03/23	9	495.94	3	483.00	484.00	6	6,424	0.09%
2018/03/22	13	506.46	20	507.70	507.00	-7	6,438	-0.11%
2018/03/21	6	480.00	8	483.06	488.00	-2	6,366	-0.03%
2018/03/20	13	451.38	21.8	457.07	467.00	-8.8	6,256	-0.14%
2018/03/19	11	433.59	9	433.83	441.00	2	6,150	0.03%
2018/03/16	1	418.50	1	419.00	425.00	0	6,091	0.00%
2018/03/15	0	0.00	3	414.83	417.50	-3	6,030	-0.05%
2018/03/14	7	416.07	22	417.32	405.50	-15	6,045	-0.25%
2018/03/13	26	415.81	7	416.50	419.00	19	6,009	0.32%
2018/03/12	10	412.80	16	414.19	410.00	-6	5,998	-0.10%
2018/03/09	5	403.40	8	406.88	405.50	-3	5,986	-0.05%
2018/03/08	4	399.38	5	399.00	400.50	-1	5,903	-0.02%
2018/03/07	7	387.07	9	388.33	393.50	-2	5,856	-0.03%
2018/03/06	2	381.25	7	383.71	383.50	-5	5,819	-0.09%
2018/03/05	13	376.27	14	374.89	377.00	-1	6,084	-0.02%
2018/03/02	12	361.13	9.1	361.83	365.50	2.9	6,006	0.05%
2018/03/01	4	344.00	8	340.19	346.00	-4	5,882	-0.07%
2018/02/27	3	330.83	3	329.67	330.50	0	5,833	0.00%
2018/02/26	11	326.14	4	325.63	325.00	7	5,824	0.12%
2018/02/23	19	346.13	2	340.50	325.00	17	5,726	0.30%
2018/02/22	5	325.10	2	329.25	327.00	3	5,606	0.05%
2018/02/21	23	328.59	6	323.58	326.00	17	5,491	0.31%
2018/02/12	0	0.00	1	340.00	312.00	-1	5,437	-0.02%
2018/02/09	2	328.50	11	324.68	331.50	-9	5,426	-0.17%
2018/02/08	1	350.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	11	370.32	4	370.75	357.50	7	5,364	0.13%
2018/02/06	12	364.54	9	347.78	354.00	3	5,307	0.06%
2018/02/05	1	387.00	1	385.00	385.00	0	5,207	0.00%
2018/02/02	2	403.00	2	407.75	400.00	0	5,176	0.00%
2018/02/01	2	385.25	2	388.00	386.00	0	5,070	0.00%
2018/01/31	0	0.00	1	370.00	387.00	-1	5,049	-0.02%
2018/01/30	1	378.00	1	373.00	373.00	0	5,001	0.00%
2018/01/29	5	376.20	1	382.50	382.50	4	4,960	0.08%
2018/01/26	4	383.38	1	373.00	373.00	3	4,892	0.06%
2018/01/25	1	390.00	0	0.00	395.50	1	4,805	0.02%
2018/01/24	4	396.88	1	397.00	397.00	3	4,794	0.06%
2018/01/23	2	411.25	7	413.71	395.00	-5	4,728	-0.11%
2018/01/22	0	0.00	12	404.79	415.00	-12	4,613	-0.26%
2018/01/19	10	378.40	1	389.00	389.00	9	4,490	0.20%
2018/01/18	4	361.63	3	363.83	362.00	1	4,482	0.02%
2018/01/17	2	352.50	4	353.50	355.00	-2	4,397	-0.05%
2018/01/16	20	345.30	17	348.24	360.50	3	4,332	0.07%
2018/01/15	1	368.50	6	365.08	354.00	-5	4,165	-0.12%
2018/01/12	1	382.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	3	387.00	2	398.00	386.50	1	4,022	0.02%
2018/01/10	11	384.23	1	398.50	379.50	10	3,929	0.25%
2018/01/09	0	0.00	2	397.50	394.00	-2	3,907	-0.05%
2018/01/08	5	401.10	0	0.00	400.00	5	3,857	0.13%
2018/01/05	2	400.25	2	404.75	404.00	0	3,856	0.00%
2018/01/04	13	402.42	6	408.83	398.50	7	3,820	0.18%
2018/01/03	1	381.00	6	385.00	389.00	-5	3,730	-0.13%
2018/01/02	2	349.00	3	352.50	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－11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－16天前

...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－17天前

...詳全文

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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