國巨 (2327)-土銀券商分點個股進出

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
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	11	628.91	1.2	625.84	631.00	9.8	2,447	0.40%
2024/04/26	0.1	615.00	0	0.00	615.00	0.1	2,409	0.00%
2024/04/24	0	0.00	2	617.00	624.00	-2	2,408	-0.08%
2024/04/23	1	607.00	19	608.16	607.00	-18	2,442	-0.74%
2024/04/22	19	606.68	2	603.00	599.00	17	2,430	0.70%
2024/04/19	3	591.99	30	583.53	588.00	-27	2,393	-1.13%
2024/04/18	2	588.00	0	0.00	593.00	2	2,348	0.09%
2024/04/17	20	590.00	1	594.00	593.00	19	2,342	0.81%
2024/04/16	4	587.50	1	595.00	585.00	3	2,348	0.13%
2024/04/15	3.1	604.82	0	0.00	602.00	3.1	2,322	0.14%
2024/04/12	9	617.11	1	617.00	618.00	8	2,286	0.35%
2024/04/11	1	609.00	0	0.00	609.00	1	2,256	0.04%
2024/04/08	0.1	618.00	0	0.00	617.00	0.1	2,225	0.00%
2024/04/02	1	619.00	0	0.00	616.00	1	2,171	0.05%
2024/04/01	1	624.00	29	622.69	622.00	-28	2,135	-1.31%
2024/03/29	1	593.00	1	598.00	591.00	0	2,016	0.00%
2024/03/28	2	592.50	2	587.50	594.00	0	2,012	0.00%
2024/03/27	0	0.00	2	576.50	581.00	-2	2,001	-0.10%
2024/03/26	2.2	576.78	0	0.00	577.00	2.2	2,007	0.11%
2024/03/25	29	584.10	0	0.00	582.00	29	1,987	1.46%
2024/03/22	1	576.00	2	584.50	588.00	-1	1,970	-0.05%
2024/03/21	3	574.67	1	584.00	585.00	2	1,958	0.10%
2024/03/19	0	0.00	1	581.00	578.00	-1	2,018	-0.05%
2024/03/18	0	0.00	1	585.00	586.00	-1	2,040	-0.05%
2024/03/14	0.9	581.36	0	584.00	584.00	0.8	2,123	0.04%
2024/03/12	2	576.00	2.2	576.54	578.00	-0.2	2,092	-0.01%
2024/03/08	1	557.00	0.3	566.00	565.00	0.7	2,087	0.03%
2024/03/07	0	558.00	0	0.00	556.00	0	2,034	0.00%
2024/03/05	0.3	552.88	0	0.00	549.00	0.3	2,074	0.01%
2024/03/01	0	0.00	0.2	569.00	563.00	-0.2	2,148	-0.01%
2024/02/29	0	0.00	2	554.00	558.00	-2	2,085	-0.10%
2024/02/27	8	540.38	1	539.00	539.00	7	2,137	0.33%
2024/02/23	40.2	547.20	2.1	542.95	541.00	38.1	2,119	1.80%
2024/02/22	1.1	553.25	0	0.00	552.00	1.1	2,101	0.05%
2024/02/21	0.1	556.00	4	556.00	556.00	-3.9	2,096	-0.19%
2024/02/19	0.2	546.00	0.2	549.00	551.00	0	2,097	0.00%
2024/02/16	2	543.50	0	0.00	543.00	2	2,094	0.10%
2024/02/15	2.2	553.00	3.2	560.44	551.00	-1	2,067	-0.05%
2024/02/05	1	546.22	0	0.00	550.00	1	2,061	0.05%
2024/02/02	2	554.50	0	0.00	555.00	2	2,047	0.10%
2024/01/30	4	554.00	5	554.20	550.00	-1	2,035	-0.05%
2024/01/29	0	0.00	1	558.00	558.00	-1	2,030	-0.05%
2024/01/26	3	553.67	2	558.00	552.00	1	2,033	0.05%
2024/01/25	1	555.00	0	0.00	556.00	1	2,054	0.05%
2024/01/22	1	557.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	9	553.44	1	564.00	564.00	8	2,127	0.38%
2024/01/17	0	0.00	1	577.00	559.00	-1	2,125	-0.05%
2024/01/11	2	555.00	0.4	559.00	554.00	1.6	2,046	0.08%
2024/01/04	1	575.00	0	0.00	577.00	1	2,125	0.05%
2023/12/29	0	596.00	0	0.00	597.00	0	2,097	0.00%
2023/12/25	0	0.00	1	596.00	594.00	-1	2,137	-0.05%
2023/12/22	3	598.00	0	0.00	596.00	3	2,130	0.14%
2023/12/19	0.5	614.00	0	0.00	616.00	0.5	2,106	0.02%
2023/12/14	0	0.00	64	623.30	634.00	-64	2,058	-3.11%
2023/12/13	1	602.00	0	0.00	605.00	1	1,990	0.05%
2023/12/12	318	622.00	35	618.83	619.00	283	1,991	14.21%	大買/鉅額交易
2023/12/11	0	0.00	1.3	612.64	614.00	-1.3	1,943	-0.07%
2023/12/05	0	0.00	1	599.00	600.00	-1	1,877	-0.05%
2023/12/01	0	0.00	1	599.00	597.00	-1	1,862	-0.05%
2023/11/28	2	592.00	3.1	590.06	594.00	-1.1	1,921	-0.06%
2023/11/27	0	0.00	1	571.00	571.00	-1	1,861	-0.05%
2023/11/24	1	576.00	3.1	570.68	575.00	-2.1	1,859	-0.11%
2023/11/23	0.1	545.00	0	0.00	545.00	0.1	1,763	0.01%
2023/11/17	0	0.00	0	544.00	547.00	0	1,777	0.00%
2023/11/16	0.1	543.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/13	0	0.00	2.2	555.84	557.00	-2.2	1,781	-0.12%
2023/11/09	0	0.00	0	545.00	545.00	0	1,778	0.00%
2023/11/08	0	0.00	0.8	547.00	549.00	-0.8	1,796	-0.04%
2023/11/06	0	0.00	1	553.97	551.00	-1	1,789	-0.06%
2023/11/03	2	549.00	2	548.00	549.00	0	1,785	0.00%
2023/11/02	5	549.00	5	545.00	547.00	0	1,778	0.00%
2023/11/01	15	548.00	0	0.00	538.00	15	1,760	0.85%
2023/10/25	22	522.00	0	0.00	521.00	22	1,743	1.26%
2023/10/18	0	0.00	1	555.00	550.00	-1	1,839	-0.05%
2023/10/16	0	0.00	0.4	536.00	536.00	-0.4	1,782	-0.03%
2023/10/13	0	0.00	0	536.00	542.00	0	1,824	0.00%
2023/10/06	0	526.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1.2	528.23	530.00	-1.2	1,819	-0.07%
2023/10/02	1	533.00	1	530.00	533.00	0	1,829	0.00%
2023/09/19	0.1	517.00	0	0.00	520.00	0.1	1,880	0.01%
2023/09/18	0	0.00	2	520.50	525.00	-2	1,903	-0.11%
2023/09/15	0	0.00	2.3	519.57	522.00	-2.3	1,898	-0.12%
2023/09/13	1	512.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	1	513.00	514.00	-1	1,892	-0.05%
2023/09/11	0	0.00	1	505.00	500.00	-1	1,896	-0.05%
2023/09/01	5	504.40	7	502.36	499.50	-2	1,977	-0.10%
2023/08/31	2	487.00	8	485.38	485.00	-6	1,904	-0.32%
2023/08/30	2.2	483.09	0	0.00	482.50	2.2	1,928	0.11%
2023/08/29	2	477.50	0	0.00	479.00	2	1,976	0.10%
2023/08/18	2	461.25	0	0.00	461.50	2	2,467	0.08%
2023/08/10	0	0.00	1	466.50	467.00	-1	2,590	-0.04%
2023/08/09	2	467.50	1	470.00	465.50	1	2,594	0.04%
2023/08/08	0	0.00	2.8	466.71	463.50	-2.8	2,598	-0.11%
2023/08/04	0	463.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	1	464.00	463.00	-1	2,653	-0.04%
2023/07/31	3	463.50	2	461.00	459.50	1	2,652	0.04%
2023/07/28	4	470.00	2	469.75	471.50	2	2,642	0.08%
2023/07/27	4	453.26	0	0.00	456.00	4	2,603	0.15%
2023/07/26	13	450.65	0	0.00	449.50	13	2,598	0.50%
2023/07/24	9	463.50	1	457.50	457.50	8	2,572	0.31%
2023/07/21	2.2	474.00	1	475.00	473.50	1.2	2,539	0.05%
2023/07/20	2	485.00	2	488.50	485.00	0	2,540	0.00%
2023/07/19	1.2	487.29	0	0.00	486.00	1.2	2,551	0.05%
2023/07/18	1.1	489.05	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	10	502.00	2	502.00	503.00	8	2,606	0.31%
2023/07/11	0	0.00	2	494.25	496.50	-2	2,667	-0.07%
2023/07/10	1	489.00	1	490.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	2	490.25	491.50	-2	2,763	-0.07%
2023/07/06	0	0.00	1	490.02	489.00	-1	2,755	-0.04%
2023/07/05	8	492.44	1	496.00	487.50	7	2,786	0.25%
2023/07/04	0.1	495.00	0	0.00	497.50	0.1	2,763	0.00%
2023/06/30	1	491.50	0	0.00	491.50	1	2,748	0.04%
2023/06/29	0	0.00	1	492.00	495.00	-1	2,752	-0.04%
2023/06/28	1	488.00	0	0.00	488.00	1	2,753	0.04%
2023/06/27	4	487.25	0	0.00	487.00	4	2,787	0.14%
2023/06/26	4	489.25	0	0.00	486.00	4	2,801	0.14%
2023/06/20	2	498.00	0	0.00	496.00	2	2,833	0.07%
2023/06/19	1	500.00	1	502.00	498.00	0	2,844	0.00%
2023/06/16	0	0.00	2	511.00	506.00	-2	2,851	-0.07%
2023/06/13	2	495.50	0	0.00	495.00	2	2,851	0.07%
2023/06/12	8	488.81	0	0.00	488.00	8	2,910	0.27%
2023/06/09	2	494.00	0	0.00	492.50	2	2,944	0.07%
2023/06/08	0	0.00	0	495.50	494.00	0	2,967	0.00%
2023/06/07	4	505.50	1	502.00	504.00	3	3,005	0.10%
2023/06/06	9	508.11	2	519.00	502.00	7	3,017	0.23%
2023/06/05	0	0.00	3	520.00	519.00	-3	2,987	-0.10%
2023/06/01	1	500.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	1	502.00	2	504.00	508.00	-1	2,953	-0.03%
2023/05/29	0.1	505.00	1	509.00	508.00	-0.9	2,835	-0.03%
2023/05/26	5	500.60	1	511.00	502.00	4	2,797	0.14%
2023/05/25	2	491.50	0	0.00	507.00	2	2,742	0.07%
2023/05/24	18	487.92	0	0.00	492.50	18	2,711	0.66%
2023/05/23	1	493.00	0	0.00	493.50	1	2,689	0.04%
2023/05/22	27	488.48	0	0.00	493.00	27	2,684	1.01%
2023/05/19	0	0.00	0.1	496.00	495.50	-0.1	2,674	0.00%
2023/05/18	15	495.00	0	0.00	500.00	15	2,777	0.54%
2023/05/16	0	494.50	0	0.00	491.00	0	2,854	0.00%
2023/05/09	1	498.00	0	500.00	500.00	1	2,957	0.03%
2023/05/04	13.2	492.04	0	0.00	493.50	13.2	2,967	0.44%
2023/05/03	1	500.00	0	0.00	498.00	1	2,986	0.03%
2023/04/28	0.1	499.00	0	0.00	496.00	0.1	3,122	0.00%
2023/04/26	0	0.00	1	491.48	495.00	-1	3,150	-0.03%
2023/04/25	2	489.75	0	0.00	490.50	2	3,155	0.06%
2023/04/21	17	500.44	0	0.00	495.50	17	3,149	0.54%
2023/04/14	0	0.00	2.1	553.99	553.00	-2.1	3,301	-0.06%
2023/04/12	0	0.00	1.1	541.84	542.00	-1.1	3,214	-0.03%
2023/04/10	0	0.00	1	530.00	530.00	-1	3,136	-0.03%
2023/03/31	0.2	528.00	2	532.50	529.00	-1.8	3,095	-0.06%
2023/03/28	0.2	528.00	0	0.00	531.00	0.2	3,146	0.01%
2023/03/27	0	0.00	1	533.00	533.00	-1	3,138	-0.03%
2023/03/24	0	0.00	1	529.00	527.00	-1	3,153	-0.03%
2023/03/23	0	0.00	4	511.00	517.00	-4	3,147	-0.13%
2023/03/22	1	506.00	0	0.00	505.00	1	3,139	0.03%
2023/03/16	3	481.00	3	484.50	486.50	0	3,182	0.00%
2023/03/15	60	494.55	0	0.00	492.00	60	3,179	1.89%
2023/03/14	3	507.33	4.8	508.00	505.00	-1.8	3,132	-0.06%
2023/03/13	31	516.77	1	508.00	519.00	30	3,134	0.96%
2023/03/10	3	522.67	0	0.00	518.00	3	3,165	0.09%
2023/03/09	1	541.00	0	0.00	541.00	1	3,173	0.03%
2023/03/07	0	0.00	1	560.00	559.00	-1	3,204	-0.03%
2023/03/06	0	552.00	4	554.00	557.00	-4	3,199	-0.12%
2023/03/03	3	542.00	4	544.25	539.00	-1	3,168	-0.03%
2023/03/02	1	531.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	2	525.28	1	538.00	538.00	1	3,141	0.03%
2023/02/23	20	538.95	1	543.00	543.00	19	3,113	0.61%
2023/02/22	4	547.50	0	0.00	541.00	4	3,120	0.13%
2023/02/21	1	558.00	2	557.50	560.00	-1	3,121	-0.03%
2023/02/20	2.1	568.99	2.2	565.17	561.00	0	3,188	0.00%
2023/02/17	2	569.00	0	570.00	569.00	2	3,234	0.06%
2023/02/16	1.2	575.83	5	570.60	575.00	-3.8	3,252	-0.12%
2023/02/15	1	537.00	1	542.00	545.00	0	3,223	0.00%
2023/02/14	3	529.33	8	540.63	540.00	-5	3,220	-0.16%
2023/02/13	1	509.00	1	512.00	516.00	0	3,261	0.00%
2023/02/10	0	0.00	2	514.50	516.00	-2	3,293	-0.06%
2023/02/09	5	512.57	2	517.00	511.00	3	3,308	0.09%
2023/02/08	5	532.60	4	532.75	531.00	1	3,286	0.03%
2023/02/07	2	531.00	6	535.67	529.00	-4	3,329	-0.12%
2023/02/06	1	537.00	16	534.81	533.00	-15	3,371	-0.44%
2023/01/31	1	540.91	3	540.00	540.00	-2	3,468	-0.06%
2023/01/30	1	530.00	2	529.50	532.00	-1	3,436	-0.03%
2023/01/17	0	0.00	1	519.00	519.00	-1	3,372	-0.03%
2023/01/16	1	512.00	1	516.00	513.00	0	3,347	0.00%
2023/01/13	2	517.50	0	0.00	514.00	2	3,380	0.06%
2023/01/12	1	528.00	0.8	518.00	520.00	0.2	3,399	0.01%
2023/01/11	2	529.00	2	530.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	5.5	531.19	535.00	-5.5	3,429	-0.16%
2023/01/09	2	515.00	4.3	516.63	525.00	-2.3	3,404	-0.07%
2023/01/06	1.1	491.18	1	498.00	496.00	0.1	3,316	0.00%
2023/01/05	0	0.00	2.7	481.09	485.50	-2.7	3,296	-0.08%
2023/01/03	0	0.00	1	465.92	465.50	-1	3,399	-0.03%
2022/12/30	1.1	454.76	0	453.50	451.00	1.1	3,420	0.03%
2022/12/27	2.5	465.67	3.3	467.24	464.50	-0.9	3,470	-0.02%
2022/12/26	0	0.00	1	466.00	462.50	-1	3,473	-0.03%
2022/12/22	2	463.75	2	467.50	466.50	0	3,506	0.00%
2022/12/21	0.4	455.00	0	0.00	454.50	0.4	3,514	0.01%
2022/12/20	2	462.50	1	457.50	455.50	1	3,547	0.03%
2022/12/15	1	490.00	3	494.00	495.00	-2	3,506	-0.06%
2022/12/14	2	481.50	3	484.83	486.00	-1	3,532	-0.03%
2022/12/13	1.7	480.68	1	473.50	474.00	0.7	3,606	0.02%
2022/12/12	0	0.00	1	480.50	485.50	-1	3,583	-0.03%
2022/12/09	3	486.67	1	479.00	479.00	2	3,600	0.06%
2022/12/07	1	484.50	0	0.00	484.50	1	3,592	0.03%
2022/12/06	1.1	495.18	0	0.00	491.00	1.1	3,580	0.03%
2022/12/05	1	501.00	1	508.00	502.00	0	3,582	0.00%
2022/12/02	0	0.00	3.6	485.91	489.50	-3.6	3,542	-0.10%
2022/12/01	6	479.75	2	478.00	473.00	4	3,544	0.11%
2022/11/30	0	0.00	0.1	457.50	463.00	-0.1	3,479	0.00%
2022/11/29	0.1	438.00	0	0.00	438.00	0.1	3,419	0.00%
2022/11/28	1	436.00	0	0.00	437.50	1	3,412	0.03%
2022/11/24	0	0.00	1	451.00	452.00	-1	3,392	-0.03%
2022/11/23	2	450.00	0	0.00	449.00	2	3,382	0.06%
2022/11/22	0.1	454.00	0.1	454.00	458.00	0	3,373	0.00%
2022/11/21	0	0.00	1	460.00	454.00	-1	3,392	-0.03%
2022/11/18	1.4	460.75	1	466.00	453.50	0.4	3,373	0.01%
2022/11/17	0	0.00	2.5	463.66	466.00	-2.5	3,349	-0.08%
2022/11/16	2	458.25	1	456.00	461.00	1	3,355	0.03%
2022/11/15	1	458.50	0.7	451.53	455.00	0.3	3,294	0.01%
2022/11/14	0.6	439.00	2	439.20	439.50	-1.4	3,241	-0.04%
2022/11/11	0	0.00	1.4	440.42	445.50	-1.4	3,187	-0.05%
2022/11/10	0.5	419.00	1.1	420.90	421.50	-0.5	3,081	-0.02%
2022/11/09	0.1	419.00	0	0.00	424.00	0.1	3,065	0.00%
2022/11/08	2	389.50	3.1	392.33	393.50	-1.1	3,012	-0.04%
2022/11/07	0.2	382.00	0	0.00	382.00	0.2	2,984	0.01%
2022/11/03	0	0.00	1	383.11	389.50	-1	2,937	-0.03%
2022/11/01	2	365.75	2.6	375.04	379.00	-0.6	2,863	-0.02%
2022/10/31	1	338.38	3.6	356.82	367.00	-2.6	2,807	-0.09%
2022/10/19	26	271.33	3	271.50	268.00	23	2,763	0.83%
2022/10/18	1	282.50	1	282.00	278.50	0	2,727	0.00%
2022/10/17	0	0.00	1	271.00	278.50	-1	2,718	-0.04%
2022/10/14	3	276.33	3	277.50	277.50	0	2,742	0.00%
2022/10/13	42	267.90	0	0.00	264.00	42	2,756	1.52%
2022/10/12	36	267.19	1	274.50	270.50	35	2,754	1.27%
2022/10/11	27	278.00	0	0.00	272.50	27	2,742	0.98%
2022/10/07	5	289.90	2	289.25	287.00	3	2,735	0.11%
2022/10/06	0.1	294.00	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	1	300.50	2	298.25	297.50	-1	2,752	-0.04%
2022/10/04	1	287.00	1	288.50	287.50	0	2,772	0.00%
2022/10/03	0	0.00	3	274.50	281.00	-3	2,786	-0.11%
2022/09/30	4	263.88	3	267.33	269.00	1	2,830	0.04%
2022/09/29	5	278.30	0	0.00	271.00	5	2,818	0.18%
2022/09/28	1	293.50	0	0.00	285.00	1	2,767	0.04%
2022/09/23	1	320.00	1	315.50	315.50	0	2,928	0.00%
2022/09/22	2	321.75	1	324.50	322.50	1	2,962	0.03%
2022/09/20	0.1	333.00	0	0.00	333.50	0.1	2,976	0.00%
2022/09/15	0	0.00	1	333.00	338.00	-1	2,977	-0.03%
2022/09/14	0	0.00	2	323.50	325.00	-2	2,956	-0.07%
2022/09/08	1	331.50	2	336.75	335.00	-1	2,968	-0.03%
2022/09/07	6	317.33	1	317.00	316.00	5	2,901	0.17%
2022/09/06	0	0.00	2	312.50	316.00	-2	2,909	-0.07%
2022/09/05	3	310.33	1	308.50	308.50	2	2,920	0.07%
2022/09/02	12	316.88	10	314.75	312.50	2	2,913	0.07%
2022/09/01	1	319.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	320.50	328.50	-1	2,863	-0.03%
2022/08/29	2	314.00	1	317.50	317.50	1	2,832	0.04%
2022/08/26	0	0.00	2	332.00	332.00	-2	2,781	-0.07%
2022/08/25	0.2	327.00	0	0.00	326.00	0.2	2,770	0.01%
2022/08/23	0	0.00	1	324.00	324.00	-1	2,838	-0.04%
2022/08/22	1	330.00	1	329.00	327.00	0	2,845	0.00%
2022/08/19	0	0.00	1	330.50	332.00	-1	2,847	-0.04%
2022/08/17	1	329.50	1	327.50	329.00	0	2,822	0.00%
2022/08/15	0	0.00	0.1	335.00	334.50	-0.1	2,800	0.00%
2022/08/12	6	320.67	7.1	323.75	330.00	-1.1	2,799	-0.04%
2022/08/11	17	324.38	1.1	325.98	326.50	16	2,769	0.58%
2022/08/10	20	319.13	0	0.00	319.00	20	2,773	0.72%
2022/08/09	1	325.00	0	0.00	325.00	1	2,791	0.04%
2022/08/08	1	320.50	2	324.00	325.00	-1	2,811	-0.04%
2022/08/05	4	320.88	2	323.00	323.00	2	2,818	0.07%
2022/08/04	2.3	318.09	1	317.00	317.00	1.3	2,824	0.05%
2022/08/03	0	0.00	2	329.25	326.50	-2	2,773	-0.07%
2022/08/02	3	327.00	1	325.50	325.50	2	2,804	0.07%
2022/08/01	0	0.00	1.1	338.62	341.00	-1.1	2,776	-0.04%
2022/07/29	0	343.00	0.1	341.00	342.00	-0.1	2,789	0.00%
2022/07/27	0	0.00	2.1	338.07	342.50	-2.1	2,786	-0.07%
2022/07/26	0.2	334.50	0	0.00	336.50	0.2	2,779	0.01%
2022/07/22	6	333.33	5	332.40	333.50	1	2,810	0.04%
2022/07/21	8	326.56	20	329.75	336.50	-12	2,826	-0.42%
2022/07/20	1	328.50	20	329.25	322.50	-19	2,791	-0.68%
2022/07/18	30	320.90	1	326.50	326.50	29	2,759	1.05%
2022/07/15	1	319.00	2	319.75	318.50	-1	2,725	-0.04%
2022/07/14	3	321.67	3	320.00	320.00	0	2,711	0.00%
2022/07/13	2	317.50	1	321.50	318.00	1	2,698	0.04%
2022/07/12	15	310.90	1	313.00	309.00	14	2,648	0.53%
2022/07/11	1	301.00	1	303.50	304.00	0	2,589	0.00%
2022/07/08	30	310.58	2	310.25	308.50	28	2,561	1.09%
2022/07/07	6	289.58	6	287.42	291.00	0	2,477	0.00%
2022/07/06	12	282.83	3	285.00	280.00	9	2,465	0.37%
2022/07/05	9	278.94	7	285.93	284.50	2	2,455	0.08%
2022/07/04	13	280.92	8	280.81	278.00	5	2,403	0.21%
2022/07/01	4	290.25	156	291.23	282.00	-152	2,373	-6.41%	大賣/鉅額交易
2022/06/30	41	308.93	1	308.00	308.00	40	2,292	1.75%
2022/06/29	12	323.79	2	326.00	325.00	10	2,259	0.44%
2022/06/28	3	331.50	0	0.00	332.00	3	2,242	0.13%
2022/06/27	1	334.00	5	339.10	341.50	-4	2,254	-0.18%
2022/06/24	8	327.38	0	0.00	328.00	8	2,231	0.36%
2022/06/23	10	331.85	1	331.00	331.50	9	2,215	0.41%
2022/06/22	11	339.23	1	337.50	335.50	10	2,187	0.46%
2022/06/21	2	346.25	4	350.38	353.00	-2	2,166	-0.09%
2022/06/20	35	343.30	2	344.00	342.00	33	2,165	1.52%
2022/06/17	13	355.12	1	359.00	354.00	12	2,161	0.56%
2022/06/16	6	370.00	0	0.00	368.00	6	2,151	0.28%
2022/06/15	0	0.00	1	380.50	383.50	-1	2,264	-0.04%
2022/06/14	4.1	377.90	0	0.00	377.00	4.1	2,317	0.18%
2022/06/13	2.2	384.86	0	0.00	384.00	2.2	2,303	0.09%
2022/06/10	1	400.00	0	0.00	400.00	1	2,301	0.04%
2022/06/09	0.2	403.38	0	0.00	405.00	0.2	2,318	0.01%
2022/06/08	35	408.84	0	0.00	403.00	35	2,314	1.51%
2022/06/07	0	0.00	0.2	407.00	407.00	-0.2	2,320	-0.01%
2022/06/02	9	404.22	2	407.50	407.00	7	2,374	0.29%
2022/06/01	0	0.00	1	405.00	405.00	-1	2,432	-0.04%
2022/05/31	3	397.83	0	0.00	405.00	3	2,444	0.12%
2022/05/30	7	398.50	0	0.00	399.50	7	2,397	0.29%
2022/05/27	1	390.00	1	394.00	393.00	0	2,401	0.00%
2022/05/25	0	0.00	2	388.00	387.50	-2	2,482	-0.08%
2022/05/24	3	387.00	0	0.00	382.00	3	2,548	0.12%
2022/05/23	1	390.50	0	0.00	390.00	1	2,586	0.04%
2022/05/19	0	0.00	2	395.50	398.00	-2	2,634	-0.08%
2022/05/18	119	401.33	0.2	403.50	401.00	118.8	2,643	4.49%	大買/鉅額交易
2022/05/17	0	0.00	5	387.90	397.00	-5	2,639	-0.19%
2022/05/16	2	382.50	0	0.00	381.50	2	2,623	0.08%
2022/05/13	0	0.00	1	383.00	383.00	-1	2,612	-0.04%
2022/05/12	6.1	383.28	2	388.25	378.00	4.1	2,629	0.15%
2022/05/11	2	390.75	2	391.75	392.00	0	2,631	0.00%
2022/05/10	64	393.77	1	395.00	392.50	63	2,684	2.35%
2022/05/09	0.1	400.00	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	0.2	409.00	0	0.00	408.00	0.2	2,664	0.01%
2022/05/05	0	0.00	1.2	414.54	417.00	-1.2	2,680	-0.04%
2022/05/04	0	0.00	1	407.00	408.50	-1	2,693	-0.04%
2022/04/29	71	404.01	2	405.00	404.50	69	2,759	2.50%
2022/04/28	0	0.00	0.1	406.00	405.00	-0.1	2,788	0.00%
2022/04/27	1	395.50	3.2	400.44	407.00	-2.2	2,815	-0.08%
2022/04/26	50	401.01	5	398.70	399.00	45	2,847	1.58%
2022/04/25	3	394.33	1	395.00	393.50	2	2,931	0.07%
2022/04/22	1	406.50	0.1	405.00	405.50	0.9	2,949	0.03%
2022/04/21	1	410.50	2	413.25	412.50	-1	3,014	-0.03%
2022/04/20	2	410.75	2	413.25	409.50	0	3,062	0.00%
2022/04/19	1	412.00	1	413.00	413.00	0	3,081	0.00%
2022/04/18	0	0.00	1.1	405.41	405.00	-1.1	3,145	-0.03%
2022/04/15	1	399.50	2	404.25	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	0	0.00	1	401.00	401.00	-1	3,356	-0.03%
2022/04/12	15	386.50	1	393.00	393.00	14	3,491	0.40%
2022/04/11	4	401.13	0	0.00	398.00	4	3,799	0.11%
2022/04/08	1.2	413.24	2	415.25	413.00	-0.8	3,859	-0.02%
2022/04/07	5	413.40	2	415.25	409.00	3	3,871	0.08%
2022/04/06	14	420.21	1	422.00	423.50	13	3,865	0.34%
2022/04/01	3	426.00	0	0.00	426.00	3	3,930	0.08%
2022/03/31	0.3	434.00	0	0.00	434.00	0.3	3,953	0.01%
2022/03/30	0	0.00	1	441.00	440.00	-1	3,984	-0.03%
2022/03/29	0.1	429.00	0	0.00	429.50	0.1	4,017	0.00%
2022/03/28	2.1	423.48	2	426.25	431.50	0.1	4,080	0.00%
2022/03/25	0.7	433.80	1	433.50	430.50	-0.3	4,082	-0.01%
2022/03/24	1.1	429.29	0	0.00	433.00	1.1	4,076	0.03%
2022/03/23	13	432.81	0	0.00	433.00	13	4,085	0.32%
2022/03/22	0	0.00	6.2	425.53	432.00	-6.2	4,078	-0.15%
2022/03/21	13.1	418.35	3	419.83	418.50	10.1	4,040	0.25%
2022/03/18	6	420.17	7	422.93	423.50	-1	4,022	-0.02%
2022/03/17	1	439.50	7	435.71	445.50	-6	3,898	-0.15%
2022/03/16	4	421.25	0	0.00	417.50	4	3,845	0.10%
2022/03/15	3	423.83	0	0.00	420.00	3	3,842	0.08%
2022/03/14	0	0.00	3	432.50	436.00	-3	3,836	-0.08%
2022/03/11	0	0.00	1	433.00	434.00	-1	3,873	-0.03%
2022/03/10	0	0.00	2	435.75	436.00	-2	3,901	-0.05%
2022/03/09	2	423.00	3	424.50	423.50	-1	3,908	-0.03%
2022/03/08	9.1	418.21	3	419.17	414.50	6.1	3,907	0.16%
2022/03/07	6.2	433.37	1	427.00	427.00	5.2	3,897	0.13%
2022/03/04	3	451.33	0	0.00	450.50	3	3,893	0.08%
2022/03/03	3	461.33	2	462.00	459.50	1	3,924	0.03%
2022/03/02	0	0.00	1	459.50	462.50	-1	3,956	-0.03%
2022/03/01	1	459.00	6.1	461.97	465.00	-5.1	3,973	-0.13%
2022/02/25	2	447.00	2	451.00	451.50	0	3,971	0.00%
2022/02/24	5	448.40	1	448.00	448.00	4	3,958	0.10%
2022/02/23	3	465.33	1	464.50	463.50	2	3,927	0.05%
2022/02/22	1.1	468.59	3	469.67	469.50	-1.9	3,930	-0.05%
2022/02/21	1	476.00	2	477.25	479.50	-1	3,963	-0.03%
2022/02/18	1	465.00	0	0.00	473.00	1	4,013	0.02%
2022/02/17	1	475.96	0	0.00	467.50	1	4,028	0.03%
2022/02/16	0	0.00	1.2	470.83	472.50	-1.2	4,053	-0.03%
2022/02/15	1	468.00	0	0.00	464.50	1	4,054	0.02%
2022/02/14	2	465.50	2	468.50	464.00	0	4,050	0.00%
2022/02/11	2.1	478.57	2	481.00	482.00	0.1	4,043	0.00%
2022/02/10	4	476.00	2	485.75	489.50	2	4,046	0.05%
2022/02/09	0	467.00	4	463.63	466.00	-4	4,002	-0.10%
2022/02/08	97	457.01	2	458.25	456.50	95	4,004	2.37%
2022/02/07	2	456.00	0	0.00	454.00	2	4,000	0.05%
2022/01/26	1	453.00	48	456.75	459.00	-47	4,047	-1.16%
2022/01/25	8.2	452.52	3	455.17	451.00	5.2	4,146	0.13%
2022/01/24	5	462.80	0	0.00	463.00	5	4,130	0.12%
2022/01/21	12.2	470.43	0	0.00	469.50	12.2	4,123	0.30%
2022/01/20	71	484.43	1	490.00	481.50	70	4,162	1.68%
2022/01/19	4	490.13	0	0.00	487.50	4	4,149	0.10%
2022/01/18	4	509.50	2	508.50	502.00	2	4,118	0.05%
2022/01/14	2	485.50	1	489.00	492.00	1	4,047	0.02%
2022/01/12	1	505.00	1.2	507.13	510.00	-0.2	4,026	0.00%
2022/01/11	5.2	502.89	13	502.08	501.00	-7.8	4,009	-0.19%
2022/01/10	0	0.00	1	517.00	519.00	-1	3,956	-0.03%
2022/01/07	1.6	517.75	13	530.82	515.00	-11.4	3,941	-0.29%
2022/01/06	15.2	522.33	0	0.00	523.00	15.2	3,850	0.39%
2022/01/05	16.2	527.44	17	531.47	535.00	-0.8	3,789	-0.02%
2022/01/04	95	526.17	23.1	524.63	533.00	71.9	3,671	1.96%
2022/01/03	1	490.43	3	492.00	491.00	-2	3,353	-0.06%
2021/12/30	0	0.00	1	477.50	479.50	-1	3,300	-0.03%
2021/12/29	4.1	474.97	2	473.50	474.00	2.1	3,332	0.06%
2021/12/28	4	479.38	2	481.00	478.00	2	3,367	0.06%
2021/12/27	2	479.00	2	480.75	481.50	0	3,348	0.00%
2021/12/24	0	0.00	2	479.25	473.00	-2	3,395	-0.06%
2021/12/23	1	470.00	2	474.50	476.00	-1	3,393	-0.03%
2021/12/22	0	0.00	7	467.79	469.50	-7	3,393	-0.21%
2021/12/21	0	0.00	1	455.00	455.00	-1	3,368	-0.03%
2021/12/17	1	447.00	0	0.00	447.00	1	3,378	0.03%
2021/12/16	8	453.56	0	0.00	451.00	8	3,379	0.24%
2021/12/15	0	0.00	2	455.00	450.50	-2	3,400	-0.06%
2021/12/14	1	448.00	0	0.00	448.50	1	3,425	0.03%
2021/12/13	1	447.00	1	456.50	456.50	0	3,448	0.00%
2021/12/08	1	454.50	1	457.00	454.50	0	3,501	0.00%
2021/12/07	0	0.00	1	458.50	456.00	-1	3,505	-0.03%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	2	470.75	1	471.50	472.50	1	3,533	0.03%
2021/12/02	0.1	464.50	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	0	0.00	3	462.17	465.00	-3	3,536	-0.08%
2021/11/30	6	459.33	1	469.00	456.50	5	3,534	0.14%
2021/11/29	1	446.00	8.1	451.27	459.50	-7.1	3,527	-0.20%
2021/11/26	8	455.31	1	468.00	452.00	7	3,537	0.20%
2021/11/25	4	468.25	2	470.25	465.00	2	3,565	0.06%
2021/11/24	7	462.00	2.2	466.41	468.00	4.8	3,593	0.13%
2021/11/23	3.1	460.02	3	462.17	463.00	0.1	3,634	0.00%
2021/11/22	2	463.00	1	465.00	466.00	1	3,701	0.03%
2021/11/19	4	459.75	3	457.00	463.00	1	3,720	0.03%
2021/11/18	7	452.71	3	454.83	456.00	4	3,746	0.11%
2021/11/17	1.1	443.44	6	442.00	448.00	-4.9	3,775	-0.13%
2021/11/16	9	438.89	1	438.00	436.50	8	3,871	0.21%
2021/11/15	0	0.00	3	437.17	442.00	-3	4,120	-0.07%
2021/11/12	2.1	430.83	5	435.00	429.50	-3	4,155	-0.07%
2021/11/11	6	429.33	2	429.75	429.50	4	4,196	0.10%
2021/11/10	2	426.25	3	431.33	430.00	-1	4,274	-0.02%
2021/11/09	2	421.75	7	426.07	429.00	-5	4,380	-0.11%
2021/11/08	4	418.25	1	421.00	419.00	3	4,358	0.07%
2021/11/05	4	423.00	3.1	426.00	425.50	1	4,396	0.02%
2021/11/04	0	0.00	6	425.83	423.00	-6	4,430	-0.14%
2021/11/03	4	421.50	6.1	420.60	422.50	-2.1	4,458	-0.05%
2021/11/02	14	413.75	6	411.42	410.00	8	4,405	0.18%
2021/11/01	10	429.15	2	432.50	427.00	8	4,322	0.19%
2021/10/29	3	437.00	2	440.50	434.00	1	4,311	0.02%
2021/10/28	6	441.08	16	441.19	438.50	-10	4,310	-0.23%
2021/10/27	0	0.00	1	430.00	430.50	-1	4,235	-0.02%
2021/10/26	2	426.50	1	426.50	427.50	1	4,261	0.02%
2021/10/25	0	0.00	3	425.83	427.00	-3	4,254	-0.07%
2021/10/22	1	417.00	3	420.50	421.50	-2	4,333	-0.05%
2021/10/21	3	419.50	3	421.33	419.50	0	4,442	0.00%
2021/10/20	0	0.00	7	423.86	426.00	-7	4,495	-0.16%
2021/10/19	2	415.00	0	0.00	419.00	2	4,510	0.04%
2021/10/15	1	417.00	3	412.00	417.00	-2	4,678	-0.04%
2021/10/14	1	402.50	3	407.33	405.50	-2	4,697	-0.04%
2021/10/13	5	402.90	1	417.00	402.00	4	4,753	0.08%
2021/10/12	1	411.00	5	415.00	414.00	-4	4,751	-0.08%
2021/10/08	2	414.00	1	420.00	410.00	1	4,767	0.02%
2021/10/07	2.2	411.73	5	410.80	415.50	-2.8	4,774	-0.06%
2021/10/06	7	406.07	0	0.00	403.00	7	4,785	0.15%
2021/10/05	6	400.42	2	409.75	417.00	4	4,777	0.08%
2021/10/04	3	413.67	0.5	411.00	409.50	2.5	4,776	0.05%
2021/10/01	9	423.11	0	0.00	418.00	9	4,818	0.19%
2021/09/30	1	442.00	65	442.30	442.50	-64	4,943	-1.29%
2021/09/29	10	439.80	1	445.00	439.00	9	5,106	0.18%
2021/09/28	7	453.93	0	0.00	453.00	7	5,152	0.14%
2021/09/24	3	471.33	5	474.70	469.00	-2	5,315	-0.04%
2021/09/23	1	468.00	3	470.50	469.00	-2	5,496	-0.04%
2021/09/22	5	457.70	3	458.83	463.00	2	5,528	0.04%
2021/09/17	0	0.00	6	469.17	470.50	-6	5,571	-0.11%
2021/09/16	3	463.50	1	460.00	461.50	2	5,573	0.04%
2021/09/15	8	468.44	0	0.00	466.00	8	5,586	0.14%
2021/09/14	7	484.07	3	486.33	481.00	4	5,612	0.07%
2021/09/13	5	484.60	6	483.92	484.00	-1	5,671	-0.02%
2021/09/10	2	478.75	5	480.40	481.50	-3	5,759	-0.05%
2021/09/09	2	473.50	8	470.56	475.00	-6	5,996	-0.10%
2021/09/08	4	469.75	1	463.50	460.50	3	6,141	0.05%
2021/09/07	0	0.00	1	479.50	477.00	-1	6,297	-0.02%
2021/09/06	2	477.75	3	481.83	480.50	-1	6,296	-0.02%
2021/09/03	4	481.75	6	483.08	480.50	-2	6,299	-0.03%
2021/09/02	8	482.63	0	0.00	479.50	8	6,318	0.13%
2021/09/01	1	489.00	6	484.33	489.00	-5	6,367	-0.08%
2021/08/31	8	474.44	1	473.00	479.50	7	6,399	0.11%
2021/08/30	2	477.25	3	481.83	484.50	-1	6,386	-0.02%
2021/08/27	2	475.25	7	476.79	477.00	-5	6,368	-0.08%
2021/08/26	5	465.20	3	466.00	464.50	2	6,378	0.03%
2021/08/25	4	466.75	5	466.00	472.00	-1	6,352	-0.02%
2021/08/24	5	458.20	5	461.60	455.50	0	6,417	0.00%
2021/08/23	5	449.30	6	450.67	454.00	-1	6,446	-0.02%
2021/08/20	8	445.44	10	447.46	446.00	-2	6,412	-0.03%
2021/08/19	46	464.03	3.3	453.31	450.00	42.7	6,317	0.68%
2021/08/18	1	484.00	8	488.13	498.00	-7	6,165	-0.11%
2021/08/17	5.2	486.02	1	486.00	474.00	4.2	6,154	0.07%
2021/08/16	3	488.33	21	499.67	492.00	-18	6,266	-0.29%
2021/08/13	59.3	513.11	1	511.00	500.00	58.3	6,284	0.93%
2021/08/12	3	533.67	2	529.00	529.00	1	6,292	0.02%
2021/08/11	3	528.00	3	536.00	533.00	0	6,487	0.00%
2021/08/10	2	536.00	0.5	534.00	531.00	1.5	6,647	0.02%
2021/08/09	11	548.36	0	0.00	545.00	11	6,886	0.16%
2021/08/06	0	0.00	1	562.00	558.00	-1	7,108	-0.01%
2021/08/05	2	559.50	7	558.43	558.00	-5	7,424	-0.07%
2021/08/04	3	552.67	1	551.00	554.00	2	7,646	0.03%
2021/08/03	4.1	552.04	0	0.00	553.00	4.1	7,734	0.05%
2021/08/02	1	549.00	4	557.00	557.00	-3	7,840	-0.04%
2021/07/30	8.1	564.48	4	567.50	560.00	4.1	7,891	0.05%
2021/07/29	1	567.00	2	573.00	571.00	-1	7,918	-0.01%
2021/07/28	10	568.20	7	574.29	565.00	3	8,050	0.04%
2021/07/27	115	582.83	3	591.00	581.00	112	8,046	1.39%	大買/鉅額交易
2021/07/26	2	588.00	7	597.00	600.00	-5	7,969	-0.06%
2021/07/23	4	595.25	6	594.50	589.00	-2	7,938	-0.03%
2021/07/22	7	597.71	3	599.00	591.00	4	7,932	0.05%
2021/07/21	3	583.00	9	583.22	588.00	-6	7,887	-0.08%
2021/07/20	5	570.20	0	0.00	568.00	5	7,901	0.06%
2021/07/19	1	570.00	3	585.00	583.00	-2	7,915	-0.03%
2021/07/16	1	577.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	2	583.50	1	594.00	586.00	1	8,102	0.01%
2021/07/14	0	0.00	1	587.00	583.00	-1	8,112	-0.01%
2021/07/13	5	587.60	3	586.67	581.00	2	8,160	0.02%
2021/07/12	1	586.00	3	587.00	586.00	-2	8,159	-0.02%
2021/07/09	4	585.50	1	590.00	584.00	3	8,206	0.04%
2021/07/08	16	599.19	7	591.71	590.00	9	8,194	0.11%
2021/07/07	9	602.44	13	607.77	603.00	-4	8,163	-0.05%
2021/07/06	11	587.36	20	591.70	597.00	-9	8,056	-0.11%
2021/07/05	6	568.67	7	569.86	571.00	-1	8,071	-0.01%
2021/07/02	6	551.17	3	556.67	556.00	3	8,041	0.04%
2021/07/01	7	564.43	5.4	567.63	557.00	1.6	8,044	0.02%
2021/06/29	12	558.83	13	564.31	555.00	-1	7,936	-0.01%
2021/06/28	3	539.67	3	542.67	545.00	0	7,801	0.00%
2021/06/25	7	537.00	9	541.56	535.00	-2	7,826	-0.03%
2021/06/24	3	534.28	3	534.33	530.00	0	7,803	0.00%
2021/06/23	3	533.00	4	532.50	534.00	-1	7,848	-0.01%
2021/06/22	4	526.50	4	528.50	525.00	0	7,888	0.00%
2021/06/21	7	529.57	4	529.75	527.00	3	7,870	0.04%
2021/06/18	4	543.00	3	543.00	540.00	1	7,826	0.01%
2021/06/17	6	541.03	9.1	543.03	545.00	-3.1	7,778	-0.04%
2021/06/16	4	525.50	6	529.33	531.00	-2	7,623	-0.03%
2021/06/15	4	519.00	8	515.00	523.00	-4	7,543	-0.05%
2021/06/11	0	0.00	2	500.00	494.00	-2	7,392	-0.03%
2021/06/10	4	499.88	9	500.06	500.00	-5	7,461	-0.07%
2021/06/09	3	494.83	4	495.25	496.00	-1	7,502	-0.01%
2021/06/08	1	488.00	11	490.05	497.50	-10	7,606	-0.13%
2021/06/07	8	477.56	3	483.00	477.50	5	7,769	0.06%
2021/06/04	0	492.00	0	0.00	491.00	0	7,782	0.00%
2021/06/03	2	489.75	3	492.83	494.50	-1	7,907	-0.01%
2021/06/02	17	493.74	0	0.00	486.00	17	8,012	0.21%
2021/06/01	2	503.50	1	509.00	500.00	1	8,032	0.01%
2021/05/31	5	503.21	2	505.00	505.00	3	8,075	0.04%
2021/05/28	2	490.25	6	490.83	490.00	-4	8,049	-0.05%
2021/05/27	1	477.50	0	0.00	478.50	1	8,044	0.01%
2021/05/26	1	474.50	5	483.10	481.00	-4	8,135	-0.05%
2021/05/25	3	476.83	10.5	477.52	479.00	-7.5	8,138	-0.09%
2021/05/24	2	455.75	1	465.00	463.50	1	8,191	0.01%
2021/05/21	9.1	463.57	9	476.39	458.50	0.1	8,350	0.00%
2021/05/20	3	444.50	2	445.75	443.50	1	8,331	0.01%
2021/05/19	1	439.00	5	443.70	442.50	-4	8,333	-0.05%
2021/05/18	1	447.00	3	439.00	449.00	-2	8,340	-0.02%
2021/05/17	5	426.90	10	422.85	415.50	-5	8,427	-0.06%
2021/05/14	3	441.00	10	445.75	440.00	-7	8,287	-0.08%
2021/05/13	9	418.17	6	416.75	409.50	3	8,073	0.04%
2021/05/12	59	424.43	9	427.56	423.00	50	7,929	0.63%
2021/05/11	138	473.24	7	468.50	469.00	131	7,730	1.69%	大買/鉅額交易
2021/05/10	9	522.67	1	539.00	511.00	8	7,695	0.10%
2021/05/07	8	526.88	17	523.24	535.00	-9	7,753	-0.12%
2021/05/06	6	499.67	6.1	501.33	501.00	-0.1	7,796	0.00%
2021/05/05	5	494.50	2	508.00	490.50	3	7,881	0.04%
2021/05/04	60	504.54	5.1	507.78	503.00	55	8,049	0.68%
2021/05/03	11.1	528.96	1	532.00	522.00	10.1	8,230	0.12%
2021/04/29	4	546.50	1	544.00	543.00	3	8,285	0.04%
2021/04/28	4.1	548.78	1	552.00	547.00	3.1	8,373	0.04%
2021/04/27	5	556.00	1	554.00	555.00	4	8,464	0.05%
2021/04/26	5	557.80	4	561.25	560.00	1	8,557	0.01%
2021/04/23	4	556.00	5	562.60	554.00	-1	8,685	-0.01%
2021/04/22	4	547.00	0	0.00	546.00	4	8,861	0.05%
2021/04/21	5	562.40	3	559.67	557.00	2	9,069	0.02%
2021/04/20	4	573.00	8	572.38	571.00	-4	9,320	-0.04%
2021/04/19	4	554.25	4	555.75	553.00	0	9,393	0.00%
2021/04/16	1	546.00	0	0.00	551.00	1	9,653	0.01%
2021/04/15	2	543.50	6	546.67	553.00	-4	10,131	-0.04%
2021/04/14	10	544.90	3	549.67	546.00	7	10,236	0.07%
2021/04/13	6	560.67	4	560.50	556.00	2	10,413	0.02%
2021/04/12	6	569.67	1	573.00	563.00	5	10,560	0.05%
2021/04/09	0	0.00	7	580.00	578.00	-7	10,571	-0.07%
2021/04/08	3	583.33	5.2	584.31	587.00	-2.2	10,609	-0.02%
2021/04/07	2	566.00	2	565.00	570.00	0	10,587	0.00%
2021/04/06	1	556.00	6	560.50	562.00	-5	10,645	-0.05%
2021/04/01	2	551.50	1	550.00	553.00	1	10,672	0.01%
2021/03/31	5	554.60	0	0.00	553.00	5	10,747	0.05%
2021/03/30	1.1	561.14	3	566.33	563.00	-2	11,057	-0.02%
2021/03/29	5	556.60	5.2	559.08	554.00	-0.2	11,140	0.00%
2021/03/26	1	553.00	7	557.00	559.00	-6	11,223	-0.05%
2021/03/25	7	543.29	9	545.78	542.00	-2	11,290	-0.02%
2021/03/23	2	559.00	0	0.00	554.00	2	11,551	0.02%
2021/03/22	2	555.00	8	557.38	563.00	-6	11,668	-0.05%
2021/03/19	5	547.80	8	549.25	552.00	-3	11,983	-0.03%
2021/03/18	3	561.00	0	0.00	559.00	3	12,076	0.02%
2021/03/17	5	565.80	0	0.00	568.00	5	12,371	0.04%
2021/03/16	6	584.83	1	592.00	579.00	5	12,758	0.04%
2021/03/15	2	580.00	5	576.80	580.00	-3	13,158	-0.02%
2021/03/12	6	577.83	0	0.00	572.00	6	13,230	0.05%
2021/03/11	3	558.33	7	557.71	565.00	-4	13,241	-0.03%
2021/03/10	1	536.00	4	538.75	534.00	-3	13,112	-0.02%
2021/03/09	8.1	534.54	40	535.30	535.00	-31.9	13,284	-0.24%
2021/03/08	22.1	555.61	0	0.00	547.00	22.1	13,266	0.17%
2021/03/05	4	565.50	0	0.00	564.00	4	13,334	0.03%
2021/03/04	1	576.00	0	0.00	575.00	1	13,528	0.01%
2021/03/03	0	0.00	6	585.50	592.00	-6	13,543	-0.04%
2021/03/02	7	592.86	2	606.50	583.00	5	13,585	0.04%
2021/02/26	7	597.14	5	596.80	593.00	2	13,877	0.01%
2021/02/25	14	617.71	4	621.25	614.00	10	14,159	0.07%
2021/02/24	8	614.13	3.3	624.20	612.00	4.7	14,233	0.03%
2021/02/23	24.1	629.35	5	630.20	637.00	19.1	14,323	0.13%
2021/02/22	1	628.00	2	623.00	620.00	-1	14,226	-0.01%
2021/02/19	16	607.88	5	607.40	609.00	11	14,128	0.08%
2021/02/18	2	609.00	3	616.67	612.00	-1	14,133	-0.01%
2021/02/17	8	615.38	14	614.64	623.00	-6	14,120	-0.04%
2021/02/05	4	592.50	4	591.00	588.00	0	13,936	0.00%
2021/02/04	2	586.00	0	0.00	583.00	2	13,989	0.01%
2021/02/03	1	591.00	0	0.00	593.00	1	14,107	0.01%
2021/02/02	5	589.40	10	591.90	596.00	-5	14,114	-0.04%
2021/02/01	21	556.86	5	570.40	573.00	16	14,079	0.11%
2021/01/29	6	585.67	4.1	586.11	574.00	2	13,973	0.01%
2021/01/28	5	576.40	3	579.33	577.00	2	13,970	0.01%
2021/01/27	7	587.57	3	601.00	597.00	4	14,095	0.03%
2021/01/26	10	611.10	1	614.56	597.00	9	14,352	0.06%
2021/01/25	3	631.67	8.1	625.13	626.00	-5.1	14,157	-0.04%
2021/01/22	7	608.14	6	612.17	608.00	1	13,907	0.01%
2021/01/21	4	598.25	8	601.38	608.00	-4	13,821	-0.03%
2021/01/20	11.1	598.79	6	602.49	594.00	5.1	13,714	0.04%
2021/01/19	2	607.00	4	609.50	608.00	-2	13,633	-0.01%
2021/01/18	4	593.50	7	596.00	602.00	-3	13,587	-0.02%
2021/01/15	8	605.00	8	606.75	602.00	0	13,422	0.00%
2021/01/14	3	600.00	22	603.18	608.00	-19	13,162	-0.14%
2021/01/13	20	594.80	40	591.08	604.00	-20	12,921	-0.15%
2021/01/12	10	578.80	5	575.80	575.00	5	12,604	0.04%
2021/01/11	7	585.00	3	587.33	592.00	4	12,407	0.03%
2021/01/08	20.1	555.24	16.1	559.34	572.00	3.9	12,221	0.03%
2021/01/07	2	518.50	8	521.88	529.00	-6	11,699	-0.05%
2021/01/06	11	517.73	5	524.20	513.00	6	11,576	0.05%
2021/01/05	1	528.00	4	528.50	528.00	-3	11,391	-0.03%
2021/01/04	1	520.00	0	0.00	520.00	1	11,327	0.01%
2020/12/31	2	514.50	3	518.67	518.00	-1	11,391	-0.01%
2020/12/30	2	514.50	6	516.50	521.00	-4	11,285	-0.04%
2020/12/29	2	504.50	4	508.75	506.00	-2	11,147	-0.02%
2020/12/28	4	499.25	0	0.00	502.00	4	11,076	0.04%
2020/12/25	4	503.73	1	501.00	500.00	3	11,117	0.03%
2020/12/24	6	505.67	10	511.70	504.00	-4	11,211	-0.04%
2020/12/23	2.1	484.82	64.1	487.73	492.00	-62	10,873	-0.57%
2020/12/22	6	480.33	88	486.08	477.50	-82	10,803	-0.76%
2020/12/21	7	480.86	4	482.25	482.00	3	10,763	0.03%
2020/12/18	3	486.33	46	486.89	485.50	-43	10,661	-0.40%
2020/12/17	6	480.43	19	487.21	495.00	-13	10,605	-0.12%
2020/12/16	6	496.83	11	501.91	495.50	-5	10,384	-0.05%
2020/12/15	13	499.18	4.1	495.00	488.50	8.9	10,241	0.09%
2020/12/14	16	519.25	3	520.00	520.00	13	9,964	0.13%
2020/12/11	2	510.00	3	514.00	518.00	-1	9,826	-0.01%
2020/12/10	6	505.11	13	506.54	509.00	-7	9,487	-0.07%
2020/12/09	5.1	491.57	241	491.02	499.00	-236	9,114	-2.59%	大賣/鉅額交易
2020/12/08	5	464.60	12	467.21	466.50	-7	8,669	-0.08%
2020/12/07	9	460.39	3.1	462.60	458.50	5.9	8,607	0.07%
2020/12/04	1	457.00	7	459.29	459.00	-6	8,562	-0.07%
2020/12/03	4	456.50	7	459.29	460.50	-3	8,610	-0.03%
2020/12/02	9	451.06	5	450.00	450.00	4	8,368	0.05%
2020/12/01	34	448.88	10.1	450.62	454.00	23.9	8,276	0.29%
2020/11/30	3	447.17	4	444.75	442.00	-1	8,157	-0.01%
2020/11/27	1	436.00	2	434.75	436.00	-1	7,936	-0.01%
2020/11/26	4	426.25	4	427.88	428.50	0	7,906	0.00%
2020/11/25	16	432.97	4	435.75	423.00	12	7,934	0.15%
2020/11/24	7.1	434.10	13	431.23	437.50	-6	7,624	-0.08%
2020/11/23	3.5	416.79	8	416.44	418.50	-4.5	7,265	-0.06%
2020/11/20	37	414.41	5	411.20	412.00	32	7,173	0.45%
2020/11/19	20	404.63	6.1	403.52	404.00	13.9	7,018	0.20%
2020/11/18	4	398.00	3	399.67	399.50	1	7,016	0.01%
2020/11/17	0	398.50	1	400.00	398.50	-1	7,138	-0.01%
2020/11/16	4	396.25	0	0.00	396.50	4	7,492	0.05%
2020/11/13	5	398.00	3	398.33	397.00	2	7,674	0.03%
2020/11/12	0	0.00	14	395.82	395.50	-14	7,652	-0.18%
2020/11/11	2	393.50	4	393.75	392.50	-2	7,575	-0.03%
2020/11/10	0.1	388.00	2	388.00	388.00	-1.9	7,471	-0.03%
2020/11/09	0	0.00	4	387.75	388.00	-4	7,478	-0.05%
2020/11/06	4.1	383.22	1.2	384.93	381.50	2.9	7,575	0.04%
2020/11/05	4.1	383.78	3	383.67	386.50	1.1	7,539	0.01%
2020/11/04	2	381.25	12.2	384.49	381.50	-10.2	7,496	-0.14%
2020/11/03	3	378.67	14.2	377.04	377.50	-11.2	7,553	-0.15%
2020/11/02	4	353.00	1	360.00	352.50	3	7,342	0.04%
2020/10/30	10	349.50	3	357.50	355.50	7	7,515	0.09%
2020/10/29	1	351.50	4	351.27	351.00	-3	7,518	-0.04%
2020/10/28	2	356.75	1	362.00	357.00	1	7,623	0.01%
2020/10/27	0	0.00	3	359.17	359.00	-3	7,710	-0.04%
2020/10/26	2	359.25	13	358.23	363.00	-11	7,719	-0.14%
2020/10/23	4	353.00	0	0.00	354.00	4	7,812	0.05%
2020/10/22	0.1	355.00	1	353.50	354.50	-0.9	8,411	-0.01%
2020/10/21	2.1	356.98	0	0.00	356.50	2.1	8,727	0.02%
2020/10/20	0.1	359.50	0	0.00	360.00	0.1	8,885	0.00%
2020/10/19	3	361.15	1	364.00	360.00	2	9,021	0.02%
2020/10/16	1	358.50	8	360.38	359.50	-7	9,188	-0.08%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	2	355.25	0	0.00	354.00	2	9,294	0.02%
2020/10/13	0.1	356.00	4	358.25	356.50	-3.9	9,387	-0.04%
2020/10/12	6	357.58	0	0.00	353.00	6	9,402	0.06%
2020/10/08	1.1	362.50	3	363.00	363.00	-1.9	9,359	-0.02%
2020/10/06	1	356.50	0	0.00	355.50	1	9,463	0.01%
2020/10/05	1.1	349.97	4	351.75	354.50	-2.9	9,610	-0.03%
2020/09/30	2.1	349.54	1	350.00	351.50	1.1	9,742	0.01%
2020/09/29	16.1	346.93	5	346.10	348.00	11.1	9,854	0.11%
2020/09/28	3	325.50	2	329.50	331.50	1	10,005	0.01%
2020/09/25	4.1	328.90	1	331.50	324.00	3.1	10,214	0.03%
2020/09/24	1.1	331.95	1	332.50	331.00	0.1	10,258	0.00%
2020/09/23	2	342.75	0	0.00	341.50	2	10,305	0.02%
2020/09/22	0	0.00	16	342.94	344.00	-16	10,435	-0.15%
2020/09/21	5	350.59	0	0.00	348.00	5	10,815	0.05%
2020/09/18	0	0.00	6	358.00	357.00	-6	11,006	-0.05%
2020/09/17	3	357.67	2	358.50	357.50	1	11,223	0.01%
2020/09/16	1	353.00	0	0.00	353.00	1	11,480	0.01%
2020/09/14	0	0.00	12	357.63	358.50	-12	11,925	-0.10%
2020/09/10	4	348.50	1	350.00	345.00	3	12,332	0.02%
2020/09/09	0	0.00	1	342.50	350.50	-1	12,512	-0.01%
2020/09/08	5	346.50	2	350.00	350.00	3	12,543	0.02%
2020/09/04	0	0.00	2	338.00	340.00	-2	12,801	-0.02%
2020/09/03	0	0.00	1	344.00	344.00	-1	12,939	-0.01%
2020/09/02	10	336.00	0	0.00	335.00	10	13,002	0.08%
2020/09/01	0	0.00	3	334.33	337.00	-3	13,192	-0.02%
2020/08/31	3	333.34	2	336.75	333.00	1	13,528	0.01%
2020/08/28	1	340.51	1	336.00	340.50	0	13,726	0.00%
2020/08/26	1	333.00	1	337.00	337.00	0	14,096	0.00%
2020/08/25	4	335.00	10	334.50	333.00	-6	14,292	-0.04%
2020/08/24	1.1	333.79	1	334.00	333.50	0.1	14,375	0.00%
2020/08/21	12	333.63	0	0.00	344.00	12	14,441	0.08%
2020/08/20	112.1	328.37	29	331.90	330.00	83.1	14,470	0.57%	大買/
2020/08/19	8	362.56	2	367.50	354.50	6	14,228	0.04%
2020/08/18	2	373.00	0	0.00	373.00	2	14,298	0.01%
2020/08/14	2.1	377.07	0	0.00	375.00	2.1	14,667	0.01%
2020/08/13	4	378.38	1	375.00	376.50	3	15,105	0.02%
2020/08/12	58	385.15	3	387.83	380.50	55	15,219	0.36%
2020/08/11	1	386.50	1	384.50	385.50	0	15,357	0.00%
2020/08/10	10	385.90	1	384.00	384.50	9	15,642	0.06%
2020/08/07	204	393.30	13	397.15	390.00	191	15,917	1.20%	大買/鉅額交易
2020/08/06	3	392.33	0	0.00	391.50	3	15,909	0.02%
2020/08/05	1	393.50	4	397.88	397.50	-3	15,991	-0.02%
2020/08/04	2	389.25	0	0.00	391.00	2	16,000	0.01%
2020/08/03	2	392.25	5	396.90	390.00	-3	16,227	-0.02%
2020/07/31	0	0.00	2	387.50	389.00	-2	16,468	-0.01%
2020/07/30	2	381.75	0	0.00	381.50	2	16,727	0.01%
2020/07/28	22	406.43	11	405.77	384.00	11	17,642	0.06%
2020/07/27	22	398.16	8	401.19	406.00	14	17,457	0.08%
2020/07/24	1	393.00	4	391.50	389.50	-3	17,439	-0.02%
2020/07/23	1	390.00	3	392.33	389.50	-2	17,949	-0.01%
2020/07/22	4	395.00	10	393.70	396.00	-6	18,359	-0.03%
2020/07/21	4	388.63	5	388.30	388.00	-1	18,441	-0.01%
2020/07/20	0	0.00	2	382.25	382.00	-2	18,646	-0.01%
2020/07/17	3	379.33	5	379.30	379.00	-2	18,968	-0.01%
2020/07/16	5	377.10	2	380.25	377.00	3	19,192	0.02%
2020/07/15	2	377.00	0	0.00	374.50	2	19,332	0.01%
2020/07/14	5	379.80	0	0.00	374.00	5	19,688	0.03%
2020/07/13	2	377.00	1.1	380.07	380.50	0.9	19,916	0.00%
2020/07/10	2	372.75	0	0.00	370.50	2	20,835	0.01%
2020/07/09	0	0.00	1	382.50	379.50	-1	20,941	0.00%
2020/07/08	9	387.22	4	390.75	387.00	5	21,081	0.02%
2020/07/07	5	389.20	11.1	390.52	392.50	-6.1	21,183	-0.03%
2020/07/06	7	375.57	1	380.00	378.50	6	21,407	0.03%
2020/07/03	5	379.10	10	378.10	377.00	-5	21,730	-0.02%
2020/07/02	3	378.50	3	377.17	377.00	0	21,947	0.00%
2020/07/01	4.1	383.07	6	380.75	379.50	-1.9	22,053	-0.01%
2020/06/30	19	378.42	57	376.59	381.00	-38	22,017	-0.17%
2020/06/29	7	393.64	1	393.00	391.00	6	21,701	0.03%
2020/06/24	4	411.13	2	409.50	407.50	2	21,595	0.01%
2020/06/23	3.1	404.38	4.1	403.93	406.00	-1	21,573	0.00%
2020/06/22	3	398.67	6	400.08	396.50	-3	21,487	-0.01%
2020/06/19	2	407.50	2	407.00	404.50	0	21,565	0.00%
2020/06/18	1	401.50	4	404.38	405.00	-3	21,525	-0.01%
2020/06/17	6	401.33	7	399.86	399.00	-1	21,523	0.00%
2020/06/16	0	0.00	8	392.13	396.00	-8	21,656	-0.04%
2020/06/15	1	382.00	105	382.08	382.00	-104	21,862	-0.48%	大賣/鉅額交易
2020/06/12	1	376.00	183	374.40	381.00	-182	22,147	-0.82%	大賣/鉅額交易
2020/06/11	4	387.00	0	0.00	383.50	4	22,548	0.02%
2020/06/10	1	394.50	1	398.00	394.50	0	22,704	0.00%
2020/06/09	0	0.00	6	394.17	392.50	-6	22,883	-0.03%
2020/06/08	3	389.83	9	393.39	393.00	-6	23,169	-0.03%
2020/06/05	10	392.90	206	392.01	387.50	-196	23,158	-0.85%	大賣/鉅額交易
2020/06/04	7	399.57	13	399.19	400.50	-6	23,039	-0.03%
2020/06/03	2	386.50	5	391.70	392.00	-3	22,971	-0.01%
2020/06/02	5	384.50	14	383.57	383.00	-9	22,862	-0.04%
2020/06/01	0	0.00	6	381.58	385.50	-6	22,847	-0.03%
2020/05/29	1	370.50	3	370.50	370.50	-2	22,950	-0.01%
2020/05/28	1	370.50	1	379.50	370.00	0	23,024	0.00%
2020/05/27	2	374.75	32	373.28	376.00	-30	23,258	-0.13%
2020/05/26	1	379.00	4	378.25	371.00	-3	23,586	-0.01%
2020/05/25	11	365.45	38	364.13	376.00	-27	23,905	-0.11%
2020/05/22	7	372.71	9	372.22	371.50	-2	23,914	-0.01%
2020/05/21	15	383.47	5	384.40	382.00	10	23,916	0.04%
2020/05/20	9	386.61	7	389.79	384.50	2	23,896	0.01%
2020/05/19	3	375.83	4	375.00	373.00	-1	23,524	0.00%
2020/05/18	4	378.36	0	0.00	369.00	4	23,519	0.02%
2020/05/15	15.5	388.42	1	386.50	386.00	14.5	23,501	0.06%
2020/05/14	7	391.86	13	386.15	385.50	-6	23,283	-0.03%
2020/05/13	3.1	401.29	0	0.00	402.50	3.1	23,119	0.01%
2020/05/12	16	405.34	0	0.00	406.00	16	22,927	0.07%
2020/05/11	4.3	411.17	4	412.50	413.50	0.3	22,828	0.00%
2020/05/08	3	408.83	1	405.00	403.50	2	22,859	0.01%
2020/05/07	8	413.13	11	413.55	410.00	-3	22,707	-0.01%
2020/05/06	3	415.00	5	412.50	416.00	-2	22,443	-0.01%
2020/05/05	13	416.23	7	415.36	407.00	6	22,198	0.03%
2020/05/04	0	0.00	3	377.83	391.50	-3	21,593	-0.01%
2020/04/30	18	388.97	1	393.00	391.00	17	21,506	0.08%
2020/04/29	5	386.40	5	383.30	380.00	0	21,313	0.00%
2020/04/28	10	387.70	20	388.40	383.50	-10	21,175	-0.05%
2020/04/27	2	368.50	12	367.79	379.50	-10	20,727	-0.05%
2020/04/24	2	342.00	3	345.17	345.00	-1	20,206	0.00%
2020/04/23	6	347.25	8	346.56	344.00	-2	19,998	-0.01%
2020/04/22	9	338.39	5	329.80	344.00	4	19,743	0.02%
2020/04/21	10	328.55	16	329.16	326.00	-6	19,557	-0.03%
2020/04/20	2	340.25	0	0.00	343.00	2	19,488	0.01%
2020/04/17	20	346.60	2	348.25	339.50	18	19,382	0.09%
2020/04/16	2	338.00	4	338.50	341.50	-2	19,076	-0.01%
2020/04/15	14	348.96	17	352.79	343.50	-3	18,908	-0.02%
2020/04/14	6	338.83	20	337.50	338.00	-14	18,422	-0.08%
2020/04/13	2	334.50	7	336.64	332.50	-5	18,450	-0.03%
2020/04/10	5	338.80	1	341.50	343.00	4	18,307	0.02%
2020/04/09	5	341.10	91	337.02	335.00	-86	18,420	-0.47%
2020/04/08	22	318.55	146	323.51	329.00	-124	17,944	-0.69%	大賣/鉅額交易
2020/04/07	8	297.13	4	298.00	299.50	4	17,628	0.02%
2020/04/06	3	279.50	4	280.50	288.00	-1	17,532	-0.01%
2020/04/01	2	273.75	1	272.00	272.50	1	17,404	0.01%
2020/03/31	2	279.25	2	284.25	274.50	0	17,453	0.00%
2020/03/30	2	274.00	0	0.00	278.00	2	17,502	0.01%
2020/03/27	158	302.88	5	296.40	280.50	153	17,595	0.87%	大買/鉅額交易
2020/03/26	5	285.00	6	287.25	291.50	-1	17,504	-0.01%
2020/03/25	5	289.20	5	289.20	292.00	0	17,609	0.00%
2020/03/24	5.1	272.92	1	270.00	274.00	4.1	17,409	0.02%
2020/03/23	5	236.50	2	246.75	252.00	3	17,266	0.02%
2020/03/20	3	243.33	5	251.40	252.00	-2	17,066	-0.01%
2020/03/19	134	231.11	13	238.35	229.50	121	16,768	0.72%	大買/鉅額交易
2020/03/18	8	259.38	10	267.00	254.50	-2	16,462	-0.01%
2020/03/17	165	263.48	11	276.36	265.00	154	16,208	0.95%	大買/鉅額交易
2020/03/16	12	310.16	9	311.39	290.50	3	15,777	0.02%
2020/03/13	92	311.02	1	311.00	320.00	91	15,477	0.59%
2020/03/12	273	348.15	13	358.04	345.50	260	15,311	1.70%	大買/鉅額交易
2020/03/11	8	388.63	10	391.25	383.50	-2	14,998	-0.01%
2020/03/10	1	392.00	6	384.08	394.50	-5	14,881	-0.03%
2020/03/09	3	393.50	1	402.00	386.00	2	14,982	0.01%
2020/03/06	3	403.83	4	405.13	406.50	-1	15,083	-0.01%
2020/03/05	1	409.00	0	0.00	410.50	1	15,072	0.01%
2020/03/04	8	401.06	0	0.00	400.50	8	14,924	0.05%
2020/03/03	1	420.00	2	429.50	417.00	-1	14,662	-0.01%
2020/03/02	3	407.17	16	411.81	418.50	-13	14,572	-0.09%
2020/02/27	3	415.00	1	425.50	410.00	2	14,332	0.01%
2020/02/26	18.1	456.98	5	465.70	441.00	13.1	13,904	0.09%
2020/02/25	6	486.08	3	477.33	485.00	3	13,410	0.02%
2020/02/24	14	469.96	4	468.38	484.50	10	13,110	0.08%
2020/02/21	4.1	467.00	28	464.95	472.00	-23.9	12,946	-0.18%
2020/02/20	12	465.33	26	460.90	457.50	-14	12,798	-0.11%
2020/02/19	4	449.13	5	444.70	460.00	-1	12,707	-0.01%
2020/02/18	27	456.96	4	461.63	450.00	23	12,599	0.18%
2020/02/17	4	456.75	11	455.86	453.00	-7	12,764	-0.05%
2020/02/14	0	0.00	151	452.94	457.00	-151	12,670	-1.19%	大賣/鉅額交易
2020/02/13	3	441.83	1	449.50	439.00	2	12,738	0.02%
2020/02/12	2	443.00	31	444.73	448.00	-29	12,673	-0.23%
2020/02/11	0	0.00	11	433.14	437.00	-11	12,601	-0.09%
2020/02/10	2	418.50	5	420.20	418.50	-3	12,441	-0.02%
2020/02/07	2	414.50	5	418.50	416.50	-3	12,358	-0.02%
2020/02/06	1	419.00	1	425.00	417.00	0	12,329	0.00%
2020/02/05	1	419.50	2	419.75	413.00	-1	12,417	-0.01%
2020/02/04	4	411.13	54	413.93	418.50	-50	12,328	-0.41%
2020/02/03	0	0.00	2	369.75	392.00	-2	12,189	-0.02%
2020/01/31	2	386.25	28	386.36	386.50	-26	12,084	-0.22%
2020/01/30	14	379.50	188	389.30	374.00	-174	11,931	-1.46%	大賣/鉅額交易
2020/01/20	2	416.25	4	416.88	415.50	-2	11,795	-0.02%
2020/01/17	5	416.90	2	422.00	413.00	3	11,912	0.03%
2020/01/16	2	418.75	3	421.50	417.00	-1	11,948	-0.01%
2020/01/15	3	417.50	3	421.00	413.00	0	11,920	0.00%
2020/01/14	6	413.67	18	411.08	419.00	-12	11,961	-0.10%
2020/01/13	2	388.50	0	0.00	390.00	2	11,852	0.02%
2020/01/10	2	394.25	3	395.83	392.50	-1	11,859	-0.01%
2020/01/09	3	399.33	5	396.80	392.00	-2	11,944	-0.02%
2020/01/08	7	386.21	6	386.58	387.00	1	11,937	0.01%
2020/01/07	9	421.72	4	419.50	414.00	5	11,645	0.04%
2020/01/06	3	462.17	5	465.00	460.00	-2	11,658	-0.02%
2020/01/03	1.1	455.62	3	456.67	468.00	-2	11,967	-0.02%
2020/01/02	2	435.25	0	0.00	436.00	2	11,787	0.02%
2019/12/31	6	438.58	2	440.99	437.00	4	11,843	0.03%
2019/12/30	10	423.90	3	431.67	436.00	7	11,735	0.06%
2019/12/27	0	0.00	5	408.40	411.00	-5	11,692	-0.04%
2019/12/26	3	405.33	1	410.00	402.00	2	12,023	0.02%
2019/12/25	0	0.00	5	401.40	403.50	-5	12,124	-0.04%
2019/12/24	4	394.75	9	393.44	395.00	-5	12,256	-0.04%
2019/12/23	10	384.90	1	389.50	383.00	9	12,052	0.07%
2019/12/20	11	396.05	10	396.55	389.50	1	11,942	0.01%
2019/12/19	0	0.00	4	381.63	383.00	-4	11,581	-0.03%
2019/12/18	3	378.00	7	380.86	376.50	-4	11,516	-0.03%
2019/12/17	5	377.60	0	0.00	377.00	5	11,409	0.04%
2019/12/16	1	377.50	3	379.33	379.00	-2	11,374	-0.02%
2019/12/13	8	378.75	0	0.00	376.50	8	11,419	0.07%
2019/12/12	4	378.75	5	379.40	381.50	-1	11,277	-0.01%
2019/12/11	3	378.00	11	374.45	378.50	-8	11,125	-0.07%
2019/12/10	6	368.08	0	0.00	368.00	6	10,969	0.05%
2019/12/09	11	375.23	3	378.00	372.50	8	10,944	0.07%
2019/12/06	1	365.00	7	367.71	369.00	-6	10,805	-0.06%
2019/12/05	6	364.42	3	366.67	362.00	3	10,769	0.03%
2019/12/04	12	365.29	13	367.08	361.00	-1	10,820	-0.01%
2019/12/03	33	355.94	9	355.89	363.00	24	10,523	0.23%
2019/12/02	4	333.88	6	332.92	338.00	-2	10,264	-0.02%
2019/11/29	2	331.00	4	333.00	330.00	-2	10,445	-0.02%
2019/11/28	2	337.75	2	335.75	335.00	0	10,723	0.00%
2019/11/27	2	331.00	7	333.43	336.50	-5	10,677	-0.05%
2019/11/26	3	329.00	8	330.25	326.50	-5	10,604	-0.05%
2019/11/25	0	0.00	4	321.38	322.50	-4	10,538	-0.04%
2019/11/22	1	316.50	0	0.00	317.00	1	10,642	0.01%
2019/11/21	2	316.25	4	315.13	318.50	-2	10,783	-0.02%
2019/11/19	0	0.00	10	322.55	323.50	-10	10,827	-0.09%
2019/11/18	0	0.00	1	317.50	317.50	-1	10,776	-0.01%
2019/11/15	9	322.67	5	323.20	321.00	4	10,764	0.04%
2019/11/14	3	328.33	8.4	328.29	326.50	-5.4	10,669	-0.05%
2019/11/13	0	0.00	6	310.50	310.50	-6	10,231	-0.06%
2019/11/11	207	287.62	2.1	289.74	282.50	204.9	10,261	2.00%	大買/鉅額交易
2019/11/08	3	309.33	1	307.00	307.00	2	10,018	0.02%
2019/11/07	2	309.00	2	304.75	306.00	0	10,047	0.00%
2019/11/06	1	310.00	0	307.50	307.00	1	9,990	0.01%
2019/11/05	2	312.25	4	313.13	312.00	-2	9,972	-0.02%
2019/11/04	4	313.63	2	314.00	312.50	2	9,989	0.02%
2019/11/01	0	0.00	3	310.33	316.00	-3	10,092	-0.03%
2019/10/31	4	319.00	5	315.00	314.00	-1	9,931	-0.01%
2019/10/30	1	318.50	1	322.00	320.50	0	9,866	0.00%
2019/10/29	2	319.25	3	318.50	318.00	-1	9,798	-0.01%
2019/10/28	0	0.00	223	316.72	316.50	-223	9,828	-2.27%	大賣/鉅額交易
2019/10/25	1	316.00	1	320.00	316.00	0	9,810	0.00%
2019/10/24	4	317.75	115	319.12	317.00	-111	9,735	-1.14%	大賣/鉅額交易
2019/10/23	6	311.25	2	311.50	312.50	4	9,601	0.04%
2019/10/22	2	312.25	3	312.50	311.50	-1	9,502	-0.01%
2019/10/21	4	317.13	2	319.25	313.50	2	9,444	0.02%
2019/10/18	3	310.67	4	311.25	312.50	-1	9,240	-0.01%
2019/10/17	2	308.25	6	309.50	310.50	-4	9,121	-0.04%
2019/10/16	0	0.00	3	305.50	302.00	-3	9,068	-0.03%
2019/10/15	6	308.92	10	312.05	306.00	-4	8,890	-0.04%
2019/10/14	9	310.44	2	310.75	314.50	7	8,738	0.08%
2019/10/09	2	298.00	5	295.20	301.50	-3	8,561	-0.04%
2019/10/08	5	284.90	66	295.11	298.50	-61	8,237	-0.74%
2019/10/07	3	270.67	2	270.50	276.00	1	7,784	0.01%
2019/10/04	3	264.50	2	260.75	261.00	1	7,557	0.01%
2019/10/03	2	265.50	0	0.00	265.50	2	7,488	0.03%
2019/10/02	7	270.21	1	268.00	269.00	6	7,398	0.08%
2019/10/01	5	261.00	16	261.31	268.00	-11	7,267	-0.15%
2019/09/27	61.1	245.72	11	243.55	246.50	50.1	6,985	0.72%
2019/09/26	8	237.50	12	238.71	238.50	-4	6,770	-0.06%
2019/09/25	3	228.67	2	228.75	229.50	1	6,527	0.02%
2019/09/24	0	0.00	1	231.50	231.50	-1	6,602	-0.02%
2019/09/23	2	233.00	1	234.50	233.00	1	6,636	0.02%
2019/09/20	6	233.42	4	234.75	233.50	2	6,677	0.03%
2019/09/19	6	232.25	1	233.00	232.00	5	6,633	0.08%
2019/09/18	12	233.25	1	234.50	232.50	11	6,690	0.16%
2019/09/17	4	235.63	2	241.25	233.50	2	6,698	0.03%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	1	233.50	1	232.50	231.00	0	6,833	0.00%
2019/09/11	2	230.25	0	0.00	230.00	2	6,911	0.03%
2019/09/10	1	229.50	0	0.00	228.50	1	6,957	0.01%
2019/09/09	0	0.00	4	235.00	233.00	-4	7,005	-0.06%
2019/09/06	2	239.00	1	242.50	237.00	1	6,985	0.01%
2019/09/05	4	238.25	3	239.00	238.00	1	6,921	0.01%
2019/09/04	4	235.38	3	235.50	234.50	1	6,792	0.01%
2019/09/03	3	236.50	7	234.93	235.50	-4	6,765	-0.06%
2019/09/02	15	233.97	11	235.91	236.00	4	6,703	0.06%
2019/08/30	13	221.62	11	221.50	227.00	2	6,498	0.03%
2019/08/29	2	204.75	1	205.00	206.50	1	6,338	0.02%
2019/08/28	114	204.08	2	205.50	204.50	112	6,369	1.76%	大買/鉅額交易
2019/08/27	3	208.33	3	209.83	203.00	0	6,348	0.00%
2019/08/26	5	210.50	9	212.06	209.00	-4	6,334	-0.06%
2019/08/23	3	257.83	130	257.81	258.00	-127	6,231	-2.04%	大賣/鉅額交易
2019/08/22	4	257.63	2	254.25	253.00	2	6,180	0.03%
2019/08/21	2	259.25	5	260.20	257.50	-3	6,140	-0.05%
2019/08/20	0	0.00	1	266.50	265.50	-1	6,076	-0.02%
2019/08/16	3	264.00	1	263.50	263.50	2	6,169	0.03%
2019/08/15	3	263.67	2	264.00	264.50	1	6,197	0.02%
2019/08/14	1	268.50	6	271.00	268.50	-5	6,242	-0.08%
2019/08/13	4	266.38	5	266.90	266.50	-1	6,223	-0.02%
2019/08/12	4	262.00	3	261.50	268.50	1	6,311	0.02%
2019/08/08	2	256.25	2	256.00	257.00	0	6,341	0.00%
2019/08/07	1	251.50	1	256.50	250.50	0	6,380	0.00%
2019/08/06	6	255.83	8	253.44	258.50	-2	6,530	-0.03%
2019/08/05	3	264.33	1	267.50	260.00	2	6,653	0.03%
2019/08/02	1	260.00	0	0.00	257.50	1	6,659	0.02%
2019/08/01	1	266.00	0	0.00	266.00	1	6,678	0.01%
2019/07/30	3	264.17	1	264.00	264.50	2	6,751	0.03%
2019/07/29	2	259.00	2	259.00	258.50	0	6,693	0.00%
2019/07/25	1	256.00	1	253.50	258.00	0	6,811	0.00%
2019/07/24	1	255.50	1	257.00	255.50	0	6,857	0.00%
2019/07/23	4	255.50	2	256.75	255.00	2	7,072	0.03%
2019/07/22	3	252.83	3	254.67	253.00	0	7,114	0.00%
2019/07/19	5	258.60	6	258.08	257.50	-1	7,278	-0.01%
2019/07/18	3	263.00	4	265.75	259.00	-1	7,308	-0.01%
2019/07/16	0	0.00	1	271.50	269.50	-1	7,398	-0.01%
2019/07/15	5	266.70	3	270.17	267.50	2	7,462	0.03%
2019/07/12	1	273.00	3	272.00	273.50	-2	7,635	-0.03%
2019/07/11	1	272.00	1	271.00	271.50	0	7,939	0.00%
2019/07/10	3	267.50	4	268.13	269.00	-1	7,981	-0.01%
2019/07/09	4	266.88	3	266.67	264.00	1	7,998	0.01%
2019/07/08	0	0.00	6.2	276.00	275.00	-6.2	7,963	-0.08%
2019/07/04	1	277.00	3	275.17	277.00	-2	8,069	-0.02%
2019/07/03	4	272.38	1	270.50	270.00	3	8,107	0.04%
2019/07/02	7	273.71	0	0.00	271.50	7	8,194	0.09%
2019/07/01	0	0.00	1	270.00	272.50	-1	8,287	-0.01%
2019/06/28	2	264.00	0	0.00	264.00	2	8,235	0.02%
2019/06/27	0	0.00	1	268.50	267.50	-1	8,232	-0.01%
2019/06/26	1	264.50	1	265.50	266.00	0	8,216	0.00%
2019/06/25	2	265.50	0	0.00	263.50	2	8,208	0.02%
2019/06/24	2	268.25	1	269.50	271.00	1	8,203	0.01%
2019/06/21	2	265.50	0	0.00	267.50	2	8,223	0.02%
2019/06/20	2	274.00	0	0.00	270.00	2	8,264	0.02%
2019/06/19	1	264.50	3	261.83	264.00	-2	8,166	-0.02%
2019/06/18	3	261.00	5	260.60	258.00	-2	8,118	-0.02%
2019/06/17	2	255.75	2	257.00	261.00	0	8,121	0.00%
2019/06/14	0	0.00	2	251.00	251.00	-2	8,100	-0.02%
2019/06/13	1	247.00	1	248.00	247.00	0	8,139	0.00%
2019/06/12	3	248.67	0	0.00	249.00	3	8,412	0.04%
2019/06/11	1	250.00	1	252.00	251.50	0	8,450	0.00%
2019/06/06	5	248.90	0	0.00	245.00	5	8,470	0.06%
2019/06/05	1	270.50	1	261.50	256.00	0	8,406	0.00%
2019/06/04	1	264.00	0	0.00	263.50	1	8,298	0.01%
2019/06/03	0	0.00	3	258.67	262.00	-3	8,309	-0.04%
2019/05/31	0	0.00	5	258.00	261.00	-5	8,295	-0.06%
2019/05/30	4	254.25	2	256.00	251.00	2	8,268	0.02%
2019/05/29	4	250.25	5	250.90	255.00	-1	8,300	-0.01%
2019/05/28	1	246.50	1	246.50	245.50	0	8,516	0.00%
2019/05/27	2	245.00	4	242.88	245.00	-2	8,683	-0.02%
2019/05/24	6	245.08	4	245.25	242.00	2	8,740	0.02%
2019/05/23	3	244.33	5	243.50	244.50	-2	8,862	-0.02%
2019/05/22	2.1	258.79	2	257.00	253.50	0.1	8,826	0.00%
2019/05/21	6	252.67	8	253.25	258.00	-2	8,950	-0.02%
2019/05/20	4	252.50	0	0.00	251.50	4	8,962	0.04%
2019/05/17	4	251.00	9	250.67	249.50	-5	9,055	-0.06%
2019/05/16	4	253.88	4	253.13	249.00	0	9,151	0.00%
2019/05/15	8	260.50	3	260.17	259.00	5	9,247	0.05%
2019/05/14	7	256.86	3	251.50	258.00	4	9,619	0.04%
2019/05/13	5	271.90	10	273.90	259.50	-5	9,767	-0.05%
2019/05/10	9	286.89	5	283.70	280.50	4	9,627	0.04%
2019/05/09	3	289.67	3	288.83	286.00	0	9,500	0.00%
2019/05/08	7	291.43	5	290.20	294.50	2	9,514	0.02%
2019/05/07	16	296.31	1	296.00	293.00	15	9,594	0.16%
2019/05/06	3	294.17	3	293.00	293.50	0	9,807	0.00%
2019/05/03	13	300.85	2	297.25	300.00	11	9,747	0.11%
2019/05/02	0	0.00	2	303.00	303.50	-2	9,674	-0.02%
2019/04/30	4	302.00	1	301.50	304.50	3	9,690	0.03%
2019/04/29	7.1	306.68	7	305.29	300.50	0.1	9,725	0.00%
2019/04/26	3	318.00	5	317.70	319.00	-2	9,583	-0.02%
2019/04/25	6	313.50	5	310.70	321.50	1	9,624	0.01%
2019/04/24	6	320.33	1	322.00	319.50	5	9,552	0.05%
2019/04/23	2	320.75	2	322.75	321.50	0	9,640	0.00%
2019/04/22	4	330.00	0	0.00	327.50	4	9,626	0.04%
2019/04/19	4.1	331.81	6	332.08	333.50	-1.9	9,748	-0.02%
2019/04/18	8	342.06	4	347.75	331.00	4	9,862	0.04%
2019/04/17	7	341.36	7	342.36	345.00	0	9,990	0.00%
2019/04/16	3	333.33	4	332.38	332.50	-1	9,759	-0.01%
2019/04/15	1	330.00	2	331.50	330.50	-1	9,814	-0.01%
2019/04/12	3	328.83	2	330.25	326.00	1	10,131	0.01%
2019/04/11	3	330.67	1	335.00	329.00	2	10,283	0.02%
2019/04/09	5	328.60	6	331.92	330.00	-1	10,321	-0.01%
2019/04/08	5	328.00	1	335.00	324.50	4	10,433	0.04%
2019/04/03	3	325.00	3	329.67	330.00	0	10,555	0.00%
2019/04/02	2	319.50	0	0.00	320.00	2	10,591	0.02%
2019/04/01	1	324.00	0	0.00	321.00	1	10,685	0.01%
2019/03/29	2	325.50	0	0.00	323.00	2	10,728	0.02%
2019/03/28	2	322.50	0	0.00	322.00	2	10,981	0.02%
2019/03/27	0	0.00	1	325.00	324.00	-1	11,222	-0.01%
2019/03/26	0	0.00	1	322.50	323.00	-1	11,369	-0.01%
2019/03/25	5	318.50	0	0.00	318.00	5	11,539	0.04%
2019/03/22	4	336.13	0	0.00	331.00	4	11,684	0.03%
2019/03/21	1	335.50	0	0.00	334.50	1	11,979	0.01%
2019/03/20	1	333.00	0	0.00	334.50	1	12,400	0.01%
2019/03/19	6	336.33	2	336.50	333.50	4	12,527	0.03%
2019/03/18	3	347.67	1	351.00	341.00	2	12,700	0.02%
2019/03/15	8	346.81	9	348.28	345.50	-1	12,962	-0.01%
2019/03/14	2	340.50	3	338.67	339.00	-1	12,989	-0.01%
2019/03/13	1	333.00	2	334.00	338.00	-1	13,305	-0.01%
2019/03/12	2	339.50	1	342.50	332.00	1	13,549	0.01%
2019/03/11	0	0.00	1	337.00	339.50	-1	13,804	-0.01%
2019/03/08	2	330.50	2	330.50	336.50	0	14,058	0.00%
2019/03/07	1	341.00	0	0.00	336.00	1	14,258	0.01%
2019/03/06	3	340.33	2	345.50	339.50	1	14,670	0.01%
2019/03/05	6	341.42	1	343.50	340.00	5	15,102	0.03%
2019/03/04	1	345.00	1	347.00	349.50	0	15,341	0.00%
2019/02/27	12	355.04	2	346.50	346.00	10	15,421	0.06%
2019/02/26	2	375.50	2	381.25	372.00	0	15,363	0.00%
2019/02/25	4	379.25	3	375.67	375.00	1	15,588	0.01%
2019/02/22	3	378.67	2	378.75	375.50	1	15,898	0.01%
2019/02/21	1	376.00	4	376.88	381.00	-3	15,977	-0.02%
2019/02/20	2	377.00	3	377.67	373.00	-1	16,022	-0.01%
2019/02/18	4	369.88	1	371.00	371.50	3	16,227	0.02%
2019/02/15	7	363.86	3	361.67	360.00	4	16,313	0.02%
2019/02/14	1	379.00	5	376.20	375.50	-4	16,411	-0.02%
2019/02/13	4	378.75	5	372.60	382.50	-1	16,498	-0.01%
2019/02/12	6	347.00	0	0.00	352.00	6	16,465	0.04%
2019/02/11	0	0.00	2	327.50	328.00	-2	16,537	-0.01%
2019/01/30	2	324.00	2	322.00	321.50	0	17,013	0.00%
2019/01/29	1	320.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	2	336.00	0	0.00	328.00	2	17,718	0.01%
2019/01/25	1	319.50	8	324.44	328.50	-7	18,290	-0.04%
2019/01/24	1	319.00	0	0.00	315.00	1	18,538	0.01%
2019/01/23	2	315.50	0	0.00	316.50	2	19,031	0.01%
2019/01/22	1	315.00	0	0.00	316.50	1	19,435	0.01%
2019/01/21	1	323.00	0	0.00	320.00	1	19,803	0.01%
2019/01/18	0	0.00	4	317.38	318.50	-4	20,210	-0.02%
2019/01/17	2	317.75	1	319.00	313.50	1	20,494	0.00%
2019/01/16	3	316.50	5	316.90	317.50	-2	20,815	-0.01%
2019/01/15	3	311.00	6	313.67	314.00	-3	21,044	-0.01%
2019/01/14	2	309.00	1	308.00	307.00	1	21,175	0.00%
2019/01/11	3	309.17	2	307.25	306.00	1	21,492	0.00%
2019/01/10	1	306.00	0	0.00	304.50	1	21,530	0.00%
2019/01/09	2	311.46	2	313.00	303.50	0	21,682	0.00%
2019/01/08	4	295.13	0	0.00	294.00	4	21,582	0.02%
2019/01/07	0	0.00	2	297.25	296.50	-2	21,821	-0.01%
2019/01/04	13	289.54	2	290.00	289.50	11	22,086	0.05%
2019/01/03	3	308.50	1	312.00	303.00	2	22,148	0.01%
2019/01/02	4	321.75	2	321.75	314.00	2	22,326	0.01%
2018/12/28	0	0.00	2	322.75	319.00	-2	22,743	-0.01%
2018/12/27	5	326.90	2	326.00	321.00	3	23,057	0.01%
2018/12/26	2	325.25	3	335.33	314.00	-1	23,010	0.00%
2018/12/25	1	322.00	1	326.00	328.50	0	22,973	0.00%
2018/12/24	0	0.00	1	327.50	331.00	-1	23,045	0.00%
2018/12/22	3	324.50	1	324.50	322.50	2	23,071	0.01%
2018/12/21	2	318.25	1	328.00	328.00	1	23,401	0.00%
2018/12/20	2	309.00	0	0.00	314.00	2	23,379	0.01%
2018/12/19	1	324.00	3	326.00	320.00	-2	23,332	-0.01%
2018/12/18	3	315.17	2	316.75	320.00	1	23,364	0.00%
2018/12/17	0	0.00	1	323.00	321.50	-1	23,451	0.00%
2018/12/14	1	298.00	6	300.50	320.00	-5	23,654	-0.02%
2018/12/13	10	321.10	2	319.00	314.50	8	23,631	0.03%
2018/12/12	0	0.00	3	340.50	338.50	-3	23,390	-0.01%
2018/12/11	1	326.00	1	322.50	332.00	0	23,313	0.00%
2018/12/10	12	331.17	26	326.94	323.50	-14	23,451	-0.06%
2018/12/07	9	356.50	9	347.72	356.50	0	23,309	0.00%
2018/12/06	7	355.57	2	377.25	349.50	5	23,214	0.02%
2018/12/05	2	389.50	6	387.25	388.00	-4	23,066	-0.02%
2018/12/04	8	411.44	4	407.88	401.50	4	23,116	0.02%
2018/12/03	0	0.00	3	401.00	407.00	-3	23,138	-0.01%
2018/11/30	1	365.00	120	362.89	370.00	-119	23,150	-0.51%	大賣/鉅額交易
2018/11/29	19	372.45	15	361.30	359.50	4	23,039	0.02%
2018/11/28	73	345.76	4	356.25	357.50	69	22,901	0.30%
2018/11/27	32	337.75	4	333.38	340.00	28	22,647	0.12%
2018/11/26	23	326.41	1	322.00	327.00	22	22,440	0.10%
2018/11/23	1	320.00	3	326.50	319.00	-2	22,378	-0.01%
2018/11/22	12	345.96	10	335.00	332.00	2	22,313	0.01%
2018/11/21	1	322.50	5	323.90	340.00	-4	22,117	-0.02%
2018/11/20	0	0.00	3	317.83	321.00	-3	21,995	-0.01%
2018/11/19	2	312.75	0	0.00	317.50	2	21,950	0.01%
2018/11/16	2	316.50	3	316.83	310.00	-1	21,979	0.00%
2018/11/15	2	308.00	0	0.00	312.00	2	21,801	0.01%
2018/11/14	2	314.00	3	310.67	306.00	-1	21,837	0.00%
2018/11/13	1.1	296.50	2	297.00	311.00	-0.9	21,884	0.00%
2018/11/12	5	307.40	6	309.83	310.00	-1	21,928	0.00%
2018/11/09	4	320.63	1	325.00	329.00	3	21,966	0.01%
2018/11/08	13	339.73	21	334.14	324.00	-8	21,832	-0.04%
2018/11/07	15	322.37	2	334.50	331.00	13	21,787	0.06%
2018/11/06	0	0.00	4	333.88	308.00	-4	21,693	-0.02%
2018/11/05	11	344.23	13	334.77	340.00	-2	21,585	-0.01%
2018/11/02	18	367.89	20	368.80	345.50	-2	21,659	-0.01%
2018/11/01	16	332.47	19	340.95	347.00	-3	21,253	-0.01%
2018/10/31	9	313.17	9	320.61	315.50	0	20,947	0.00%
2018/10/30	2	304.50	2	305.25	298.00	0	20,601	0.00%
2018/10/29	15	323.03	10	322.90	320.00	5	20,523	0.02%
2018/10/26	6	320.00	6	323.67	324.00	0	20,366	0.00%
2018/10/25	6	319.33	1	323.00	315.50	5	20,022	0.02%
2018/10/24	6	357.75	0	0.00	349.00	6	19,958	0.03%
2018/10/23	1	385.00	0	0.00	366.00	1	19,663	0.01%
2018/10/22	12	386.88	0	0.00	390.00	12	19,377	0.06%
2018/10/19	4	395.13	3	395.50	394.00	1	19,227	0.01%
2018/10/18	7	426.64	8	423.31	421.50	-1	18,942	-0.01%
2018/10/17	10	435.28	13	428.27	418.00	-3	18,861	-0.02%
2018/10/16	2	420.50	3	421.67	419.00	-1	18,685	-0.01%
2018/10/15	9	423.39	8	412.94	410.00	1	18,626	0.01%
2018/10/12	10	407.45	8	417.88	415.00	2	18,516	0.01%
2018/10/11	14	385.75	3	397.17	388.00	11	18,424	0.06%
2018/10/09	9	411.78	5	425.50	423.50	4	18,235	0.02%
2018/10/08	3	395.33	5	387.90	404.00	-2	17,981	-0.01%
2018/10/05	41	403.22	5	431.30	403.00	36	17,564	0.20%
2018/10/04	4	447.50	1	452.50	446.00	3	17,277	0.02%
2018/10/02	8	476.19	7	464.71	458.00	1	17,240	0.01%
2018/10/01	2	463.25	0	0.00	470.00	2	17,144	0.01%
2018/09/28	0	0.00	4	455.88	459.00	-4	17,136	-0.02%
2018/09/27	2	470.00	4.1	468.19	466.00	-2.1	16,819	-0.01%
2018/09/26	1	490.00	1	510.00	490.00	0	16,641	0.00%
2018/09/25	13	509.77	2	508.00	506.00	11	16,651	0.07%
2018/09/21	8	507.63	6	508.33	514.00	2	16,571	0.01%
2018/09/20	6	485.42	9	484.89	490.00	-3	16,382	-0.02%
2018/09/19	0	0.00	2	484.00	479.00	-2	15,986	-0.01%
2018/09/18	0	0.00	0.1	504.00	501.00	-0.1	15,768	0.00%
2018/09/14	4	534.00	4	523.25	534.00	0	15,608	0.00%
2018/09/13	5.1	544.27	4	536.00	508.00	1.1	15,358	0.01%
2018/09/12	1	526.00	2	531.00	528.00	-1	15,240	-0.01%
2018/09/11	5	541.60	7	551.86	546.00	-2	15,244	-0.01%
2018/09/10	0	0.00	5	549.00	532.00	-5	15,046	-0.03%
2018/09/07	30	537.20	1	546.00	545.00	29	14,799	0.20%
2018/09/06	2	602.00	4.8	611.49	595.00	-2.8	14,466	-0.02%
2018/09/05	4	624.68	3	618.00	611.00	1	14,238	0.01%
2018/09/04	2	624.00	1	613.00	630.00	1	14,222	0.01%
2018/09/03	99	632.06	5	634.40	629.00	94	13,956	0.67%
2018/08/31	2	700.00	1	699.00	698.00	1	13,827	0.01%
2018/08/30	7	703.14	5	697.60	696.00	2	13,859	0.01%
2018/08/29	6	692.67	6	698.33	705.00	0	13,851	0.00%
2018/08/28	7	691.57	5	686.40	675.00	2	13,739	0.01%
2018/08/27	8	670.25	8	680.13	695.00	0	13,582	0.00%
2018/08/24	7	641.43	7	646.00	643.00	0	13,402	0.00%
2018/08/23	2	648.50	2	631.50	628.00	0	13,317	0.00%
2018/08/22	8	662.75	7	660.29	650.00	1	13,214	0.01%
2018/08/20	6	645.00	7	664.00	662.00	-1	12,901	-0.01%
2018/08/17	29	648.97	7	641.86	630.00	22	12,641	0.17%
2018/08/16	6	647.67	8	654.13	663.00	-2	12,302	-0.02%
2018/08/15	4	618.50	2	617.00	610.00	2	12,018	0.02%
2018/08/14	8	619.63	8	633.63	637.00	0	11,792	0.00%
2018/08/13	26	610.23	8	628.88	597.00	18	11,467	0.16%
2018/08/10	17	680.35	3	675.00	651.00	14	11,084	0.13%
2018/08/09	17.1	716.36	5	722.80	720.00	12.1	10,698	0.11%
2018/08/08	113	794.53	4	761.00	742.00	109	10,347	1.05%	大買/鉅額交易
2018/08/07	4	750.75	4	761.00	788.00	0	10,030	0.00%
2018/08/06	6	746.17	5	728.00	724.00	1	10,095	0.01%
2018/08/03	57	721.86	7	726.43	730.00	50	10,156	0.49%
2018/08/02	77	719.43	2	722.00	716.00	75	9,950	0.75%
2018/08/01	1	790.00	1	790.00	795.00	0	9,883	0.00%
2018/07/31	28	759.79	0	0.00	781.00	28	9,829	0.28%
2018/07/30	2	874.00	1	886.00	840.00	1	9,636	0.01%
2018/07/27	0	0.00	1	921.00	933.00	-1	9,581	-0.01%
2018/07/26	4	932.50	3	936.00	915.00	1	9,643	0.01%
2018/07/25	0	929.00	1	912.00	925.00	-1	9,619	-0.01%
2018/07/24	1	869.00	1	845.00	893.00	0	9,720	0.00%
2018/07/23	14	809.29	2	814.50	843.00	12	9,844	0.12%
2018/07/20	4	839.25	3	839.00	812.00	1	9,892	0.01%
2018/07/18	9	881.11	7	845.86	860.00	2	9,781	0.02%
2018/07/17	3	919.33	3	915.33	904.00	0	9,682	0.00%
2018/07/16	2	961.00	4	986.25	962.00	-2	9,580	-0.02%
2018/07/13	0	0.00	1	1010.00	998.00	-1	9,632	-0.01%
2018/07/12	1	987.00	3	992.67	1005.00	-2	9,608	-0.02%
2018/07/11	9	987.00	3	972.33	965.00	6	9,508	0.06%
2018/07/09	0	0.00	1	1030.00	1020.00	-1	9,168	-0.01%
2018/07/06	0	0.00	2	1130.00	1175.00	-2	9,120	-0.02%
2018/07/05	4	1168.75	3	1156.67	1115.00	1	9,021	0.01%
2018/07/04	2	1195.00	0	0.00	1180.00	2	8,974	0.02%
2018/07/03	1	1210.00	3	1211.67	1165.00	-2	8,943	-0.02%
2018/06/29	2	1095.00	1	1085.00	1125.00	1	8,658	0.01%
2018/06/28	0	0.00	3	1045.00	1055.00	-3	8,572	-0.03%
2018/06/27	3	1046.67	0	0.00	1020.00	3	8,554	0.04%
2018/06/26	1	995.00	1	960.00	1035.00	0	8,482	0.00%
2018/06/25	1	954.00	2	959.00	949.00	-1	8,446	-0.01%
2018/06/22	7	972.71	6	967.15	942.00	1	8,464	0.01%
2018/06/21	1	1045.00	0	0.00	987.00	1	8,456	0.01%
2018/06/20	5	950.20	7	1018.14	1010.00	-2	8,485	-0.02%
2018/06/19	1	1054.90	0	0.00	1035.00	1	8,404	0.01%
2018/06/12	2	1150.00	23	1156.52	1135.00	-21	8,374	-0.25%
2018/06/11	1	1240.00	2.1	1214.84	1210.00	-1.1	8,254	-0.01%
2018/06/08	5.1	1212.42	2	1185.00	1180.00	3.1	8,214	0.04%
2018/06/07	3	1158.74	1	1175.00	1230.00	2	8,254	0.02%
2018/06/06	3	1068.33	3	1090.00	1125.00	0	8,199	0.00%
2018/06/05	28	1034.64	1	1015.00	1025.00	27	8,160	0.33%
2018/06/04	0	0.00	3	1043.33	1070.00	-3	8,132	-0.04%
2018/06/01	2	990.00	2	964.00	982.00	0	8,189	0.00%
2018/05/30	1	1025.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/25	0	0.00	2	961.00	969.00	-2	8,376	-0.02%
2018/05/23	3	977.67	0	0.00	883.00	3	8,545	0.04%
2018/05/21	0	0.00	2	898.00	974.00	-2	8,574	-0.02%
2018/05/18	1	900.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	1	834.00	4.2	838.70	844.00	-3.2	8,572	-0.04%
2018/05/16	1	922.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	950.00	4.2	1000.00	1000.00	-3.2	8,607	-0.04%
2018/05/14	1	913.00	6	913.00	913.00	-5	8,578	-0.06%
2018/05/11	5	837.40	22	886.77	830.00	-17	8,639	-0.20%
2018/05/10	5	789.60	8	802.50	845.00	-3	8,382	-0.04%
2018/05/09	11	761.82	10	762.20	769.00	1	8,193	0.01%
2018/05/08	9	746.78	1	735.00	718.00	8	8,066	0.10%
2018/05/07	2	703.00	13	732.85	741.00	-11	7,911	-0.14%
2018/05/04	4.1	670.04	4	672.50	674.00	0.1	7,867	0.00%
2018/05/03	0	0.00	1	652.00	653.00	-1	7,785	-0.01%
2018/05/02	4	647.50	4	643.25	655.00	0	7,734	0.00%
2018/04/30	1	633.00	2	631.50	627.00	-1	7,707	-0.01%
2018/04/26	7	598.57	6	598.83	593.00	1	7,738	0.01%
2018/04/25	3	631.67	3.1	598.29	584.00	-0.1	7,584	0.00%
2018/04/24	4	647.25	15	657.67	639.00	-11	7,374	-0.15%
2018/04/23	0	0.00	19.2	667.83	684.00	-19.2	7,193	-0.27%
2018/04/20	3	641.00	3	651.00	622.00	0	7,192	0.00%
2018/04/19	5	676.00	0	0.00	650.00	5	7,135	0.07%
2018/04/18	0	0.00	11	641.64	664.00	-11	6,969	-0.16%
2018/04/17	14	637.29	3	629.67	604.00	11	6,938	0.16%
2018/04/16	2	594.50	52	602.19	616.00	-50	6,791	-0.74%
2018/04/13	1	557.00	2	560.50	560.00	-1	6,736	-0.01%
2018/04/11	3	550.00	0	0.00	544.00	3	6,723	0.04%
2018/04/10	1.1	538.45	20	542.50	545.00	-18.9	6,796	-0.28%
2018/04/09	0	0.00	16	528.38	532.00	-16	6,716	-0.24%
2018/04/03	0	0.00	2	504.50	511.00	-2	6,666	-0.03%
2018/04/02	12	503.58	0	0.00	503.00	12	6,673	0.18%
2018/03/31	0	0.00	7.1	538.31	522.00	-7.1	6,625	-0.11%
2018/03/30	2	557.00	12	552.58	522.00	-10	6,663	-0.15%
2018/03/29	0	0.00	26	515.27	520.00	-26	6,608	-0.39%
2018/03/28	1	498.00	2	505.00	495.00	-1	6,563	-0.02%
2018/03/27	2	494.50	4	503.50	503.00	-2	6,542	-0.03%
2018/03/26	1	471.00	16.1	494.52	475.00	-15.1	6,466	-0.23%
2018/03/22	25	499.60	27	506.70	507.00	-2	6,438	-0.03%
2018/03/21	4	478.88	16	482.84	488.00	-12	6,366	-0.19%
2018/03/20	2	459.75	35.3	457.11	467.00	-33.3	6,256	-0.53%
2018/03/19	0	0.00	1	438.00	441.00	-1	6,150	-0.02%
2018/03/16	2	417.00	2	422.50	425.00	0	6,091	0.00%
2018/03/15	0	0.00	2.5	414.38	417.50	-2.5	6,030	-0.04%
2018/03/14	2	406.75	2	422.00	405.50	0	6,045	0.00%
2018/03/12	3	413.50	1	417.50	410.00	2	5,998	0.03%
2018/03/09	2	409.00	5	412.60	405.50	-3	5,986	-0.05%
2018/03/07	0	0.00	1	392.50	393.50	-1	5,856	-0.02%
2018/03/06	2	383.25	1	380.50	383.50	1	5,819	0.02%
2018/03/02	1.1	372.32	7	363.57	365.50	-5.9	6,006	-0.10%
2018/03/01	1	340.50	1	342.50	346.00	0	5,882	0.00%
2018/02/26	0	0.00	1	329.00	325.00	-1	5,824	-0.02%
2018/02/23	9	341.61	4	339.75	325.00	5	5,726	0.09%
2018/02/12	22	318.00	0	0.00	312.00	22	5,437	0.40%
2018/02/07	1	364.00	1	364.00	357.50	0	5,364	0.00%
2018/02/06	80	346.90	0	0.00	354.00	80	5,307	1.51%
2018/02/05	1	387.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	3	403.67	2	404.25	400.00	1	5,176	0.02%
2018/02/01	0	0.00	2	386.00	386.00	-2	5,070	-0.04%
2018/01/29	1	380.00	2	381.25	382.50	-1	4,960	-0.02%
2018/01/26	3	381.00	2	383.00	373.00	1	4,892	0.02%
2018/01/25	1	394.00	3	395.83	395.50	-2	4,805	-0.04%
2018/01/24	2	397.25	0	0.00	397.00	2	4,794	0.04%
2018/01/23	4	413.50	2	417.00	395.00	2	4,728	0.04%
2018/01/22	1	406.00	101	417.26	415.00	-100	4,613	-2.17%	大賣/
2018/01/19	0	0.00	5	373.90	389.00	-5	4,490	-0.11%
2018/01/18	1	363.00	1	362.00	362.00	0	4,482	0.00%
2018/01/17	5	354.20	6	352.33	355.00	-1	4,397	-0.02%
2018/01/16	3	342.83	2	355.00	360.50	1	4,332	0.02%
2018/01/15	2	358.00	2	360.25	354.00	0	4,165	0.00%
2018/01/12	1	379.50	0	0.00	375.00	1	4,073	0.02%
2018/01/11	3	390.00	3	397.33	386.50	0	4,022	0.00%
2018/01/10	1	390.00	0	0.00	379.50	1	3,929	0.03%
2018/01/09	4	399.75	1	400.00	394.00	3	3,907	0.08%
2018/01/08	1	395.00	1	400.00	400.00	0	3,857	0.00%
2018/01/05	2	392.25	1.1	389.47	404.00	0.9	3,856	0.02%
2018/01/04	2.1	413.19	1	410.00	398.50	1.1	3,820	0.03%
2018/01/03	1	381.00	201.6	388.37	389.00	-200.6	3,730	-5.38%	大賣/鉅額交易

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－14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－19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－20天前

...詳全文

國巨

券商分點績效/獲利分析

土銀券商分點個股進出
土銀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

土銀 券商分點個股進出 土銀 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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析