國巨 (2327)-日盛券商分點個股進出

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2.1	518.02	1	516.00	516.00	1.1	3,105	0.03%
2023/04/06	12	520.00	1	520.00	520.00	11	3,098	0.36%
2023/03/31	1	529.00	14.5	532.83	529.00	-13.5	3,095	-0.44%
2023/03/30	1	520.00	1	522.00	520.00	0	3,086	0.00%
2023/03/29	2.1	519.56	1	519.99	520.00	1.1	3,103	0.04%
2023/03/28	2	529.01	7.2	531.63	531.00	-5.2	3,146	-0.17%
2023/03/27	1	527.00	3	532.97	533.00	-2	3,138	-0.06%
2023/03/24	3	522.00	6.2	527.06	527.00	-3.2	3,153	-0.10%
2023/03/23	10	516.00	7	515.43	517.00	3	3,147	0.10%
2023/03/22	0.1	507.00	2.1	507.52	505.00	-2	3,139	-0.07%
2023/03/21	14	502.57	18.1	505.23	505.00	-4.1	3,160	-0.13%
2023/03/20	8.1	497.07	13	501.58	500.00	-5	3,157	-0.16%
2023/03/17	11	489.28	9.1	492.95	496.00	1.9	3,177	0.06%
2023/03/16	1.2	483.52	6	486.00	486.50	-4.8	3,182	-0.15%
2023/03/15	9.1	498.49	64.4	502.41	492.00	-55.3	3,179	-1.74%
2023/03/14	15.9	507.57	0	0.00	505.00	15.9	3,132	0.51%
2023/03/13	6.1	514.31	1	511.00	519.00	5.1	3,134	0.16%
2023/03/10	10.5	517.75	50	516.52	518.00	-39.5	3,165	-1.25%
2023/03/09	11	543.45	1	544.00	541.00	10	3,173	0.32%
2023/03/08	5	550.00	1	551.00	550.00	4	3,208	0.13%
2023/03/07	4	557.75	2	558.50	559.00	2	3,204	0.06%
2023/03/06	0	550.00	41.1	550.40	557.00	-41.1	3,199	-1.28%
2023/03/03	12.1	540.50	44	542.27	539.00	-31.9	3,168	-1.01%
2023/03/02	0.3	533.80	0	0.00	531.00	0.3	3,150	0.01%
2023/03/01	5.3	527.11	46	534.72	538.00	-40.8	3,141	-1.30%
2023/02/24	7.2	540.42	1	542.00	538.00	6.2	3,104	0.20%
2023/02/23	4.1	540.03	24.4	539.11	543.00	-20.3	3,113	-0.65%
2023/02/22	6.3	552.57	3	542.33	541.00	3.3	3,120	0.11%
2023/02/21	2	556.04	3	560.00	560.00	-1	3,121	-0.03%
2023/02/20	2.5	569.81	3	566.00	561.00	-0.5	3,188	-0.02%
2023/02/17	4.1	569.24	5.2	570.34	569.00	-1.2	3,234	-0.04%
2023/02/16	41.1	573.52	25	570.91	575.00	16.1	3,252	0.50%
2023/02/15	7	541.27	8.1	541.81	545.00	-1.1	3,223	-0.03%
2023/02/14	5.1	537.33	8.1	539.00	540.00	-3	3,220	-0.09%
2023/02/13	1	513.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	62	512.40	8	513.63	516.00	54	3,293	1.64%
2023/02/09	12.7	515.22	38	508.90	511.00	-25.3	3,308	-0.76%
2023/02/08	3	530.67	0	0.00	531.00	3	3,286	0.09%
2023/02/07	2.5	530.60	2.1	533.90	529.00	0.4	3,329	0.01%
2023/02/06	6	534.17	6	533.67	533.00	0	3,371	0.00%
2023/02/03	1	540.00	53	539.06	540.00	-52	3,427	-1.52%
2023/02/02	2.1	538.98	10.2	545.98	541.00	-8.1	3,458	-0.23%
2023/02/01	100.5	538.06	2	537.04	540.00	98.5	3,470	2.84%
2023/01/31	2	540.50	7.1	537.30	540.00	-5.1	3,468	-0.15%
2023/01/30	3	528.67	18.1	539.80	532.00	-15.1	3,436	-0.44%
2023/01/17	9	513.33	12	518.92	519.00	-3	3,372	-0.09%
2023/01/16	1.1	513.91	2	512.49	513.00	-0.9	3,347	-0.03%
2023/01/13	10.1	517.74	3.1	518.24	514.00	7	3,380	0.21%
2023/01/12	7.5	523.98	1	521.00	520.00	6.5	3,399	0.19%
2023/01/11	8.1	527.98	3.2	528.06	528.00	4.9	3,430	0.14%
2023/01/10	0	531.00	14.9	530.45	535.00	-14.8	3,429	-0.43%
2023/01/09	3.1	517.06	6.3	518.76	525.00	-3.2	3,404	-0.09%
2023/01/06	2	493.50	24.1	492.57	496.00	-22.1	3,316	-0.67%
2023/01/05	30	481.60	7.7	480.48	485.50	22.4	3,296	0.68%
2023/01/04	1.1	465.86	80	465.50	465.00	-78.9	3,310	-2.38%
2023/01/03	1	462.00	3	456.33	465.50	-2	3,399	-0.06%
2022/12/30	2	458.75	1	458.50	451.00	1	3,420	0.03%
2022/12/28	2.1	460.20	3	457.83	458.00	-1	3,456	-0.03%
2022/12/27	1	472.00	1	464.50	464.50	0	3,470	0.00%
2022/12/26	2.3	464.38	0	0.00	462.50	2.3	3,473	0.06%
2022/12/23	1	458.00	0	0.00	460.00	1	3,489	0.03%
2022/12/22	5.1	465.13	8.1	465.06	466.50	-3	3,506	-0.09%
2022/12/21	0	0.00	44	458.03	454.50	-44	3,514	-1.25%
2022/12/20	2	464.25	0	0.00	455.50	2	3,547	0.06%
2022/12/19	0.3	477.73	0.2	472.00	472.00	0.1	3,539	0.00%
2022/12/16	8.1	487.71	0	0.00	480.50	8.1	3,536	0.23%
2022/12/15	1	488.50	3.2	493.03	495.00	-2.2	3,506	-0.06%
2022/12/14	1	485.00	0.1	482.50	486.00	1	3,532	0.03%
2022/12/13	23	475.11	7	475.00	474.00	16	3,606	0.44%
2022/12/12	0.1	477.50	0	0.00	485.50	0.1	3,583	0.00%
2022/12/09	2	491.25	14.4	484.98	479.00	-12.4	3,600	-0.35%
2022/12/08	0.2	480.67	43	479.59	478.50	-42.9	3,599	-1.19%
2022/12/07	163.1	480.95	42.1	487.00	484.50	121	3,592	3.37%	大買/鉅額交易
2022/12/06	2.1	490.57	1.2	489.91	491.00	0.9	3,580	0.03%
2022/12/05	9	499.61	10.3	502.04	502.00	-1.3	3,582	-0.03%
2022/12/02	2	491.00	8.2	487.13	489.50	-6.2	3,542	-0.18%
2022/12/01	29.2	479.72	4.3	472.10	473.00	24.9	3,544	0.70%
2022/11/30	53	458.14	12.4	453.59	463.00	40.6	3,479	1.17%
2022/11/29	5.1	435.52	5	440.49	438.00	0	3,419	0.00%
2022/11/28	1.2	438.73	1	440.44	437.50	0.2	3,412	0.01%
2022/11/25	3	448.00	0.1	449.00	445.00	3	3,397	0.09%
2022/11/24	0.1	451.00	51	448.26	452.00	-51	3,392	-1.50%
2022/11/23	20	454.00	0	0.00	449.00	20	3,382	0.59%
2022/11/22	0.1	456.50	3	455.00	458.00	-3	3,373	-0.09%
2022/11/21	0	0.00	6.8	460.51	454.00	-6.8	3,392	-0.20%
2022/11/18	15	458.17	0	0.00	453.50	15	3,373	0.44%
2022/11/17	61.4	462.47	1	462.00	466.00	60.4	3,349	1.80%
2022/11/16	2	460.25	43.1	454.57	461.00	-41.1	3,355	-1.23%
2022/11/15	2	451.50	10.2	450.65	455.00	-8.2	3,294	-0.25%
2022/11/14	15.2	440.23	1.1	439.48	439.50	14.1	3,241	0.43%
2022/11/11	6.1	444.95	12.6	450.61	445.50	-6.5	3,187	-0.20%
2022/11/10	50	420.74	0	0.00	421.50	50	3,081	1.62%
2022/11/09	0.1	416.92	4.5	419.63	424.00	-4.4	3,065	-0.14%
2022/11/08	31	394.98	8.4	393.04	393.50	22.6	3,012	0.75%
2022/11/07	5.7	385.16	0	0.00	382.00	5.7	2,984	0.19%
2022/11/04	4.1	386.85	4	389.74	389.50	0	2,986	0.00%
2022/11/03	44	390.59	3	389.21	389.50	41	2,937	1.39%
2022/11/02	85.1	381.16	4.2	382.33	381.50	80.8	2,891	2.80%
2022/11/01	12	366.83	6.6	373.60	379.00	5.4	2,863	0.19%
2022/10/31	3.1	356.00	4.5	360.53	367.00	-1.4	2,807	-0.05%
2022/10/19	1	268.00	4	272.38	268.00	-3	2,763	-0.11%
2022/10/17	1.1	270.36	0	0.00	278.50	1.1	2,718	0.04%
2022/10/14	0	0.00	2.2	275.16	277.50	-2.2	2,742	-0.08%
2022/10/13	1.1	264.09	1	264.00	264.00	0.1	2,756	0.00%
2022/10/12	5	269.80	3	269.50	270.50	2	2,754	0.07%
2022/10/11	3	275.67	2.3	274.61	272.50	0.8	2,742	0.03%
2022/10/07	2	288.50	2	289.00	287.00	0	2,735	0.00%
2022/10/05	1	296.00	4.2	300.04	297.50	-3.2	2,752	-0.12%
2022/10/04	14	288.39	153.3	287.23	287.50	-139.3	2,772	-5.03%	大賣/鉅額交易
2022/10/03	1	274.00	7.1	267.17	281.00	-6.1	2,786	-0.22%
2022/09/30	1	266.01	14	265.21	269.00	-13	2,830	-0.46%
2022/09/29	6.7	280.01	467	277.26	271.00	-460.3	2,818	-16.33%	大賣/鉅額交易
2022/09/28	1.1	296.95	2	292.00	285.00	-0.9	2,767	-0.03%
2022/09/27	1	298.50	37	299.46	300.00	-36	2,795	-1.29%
2022/09/26	1.1	297.45	1.3	298.49	297.00	-0.2	2,853	-0.01%
2022/09/23	1	315.50	0	0.00	315.50	1	2,928	0.03%
2022/09/22	1.1	323.91	9	321.17	322.50	-7.9	2,962	-0.27%
2022/09/21	1	332.50	1	327.50	327.50	0	2,977	0.00%
2022/09/20	2	336.00	2	333.50	333.50	0	2,976	0.00%
2022/09/19	1	336.00	1	335.50	335.50	0	2,983	0.00%
2022/09/16	94	334.30	2	333.75	332.00	92	2,991	3.08%
2022/09/15	6	337.42	4	338.25	338.00	2	2,977	0.07%
2022/09/14	8	323.06	0	0.00	325.00	8	2,956	0.27%
2022/09/13	1	333.00	2	333.75	333.00	-1	2,951	-0.03%
2022/09/12	0.1	333.25	0.5	333.67	333.00	-0.4	2,987	-0.01%
2022/09/08	7.1	332.85	20.1	326.74	335.00	-13	2,968	-0.44%
2022/09/07	1.2	316.57	3.2	317.31	316.00	-2.1	2,901	-0.07%
2022/09/06	0	0.00	21.2	307.38	316.00	-21.2	2,909	-0.73%
2022/09/05	3	312.00	3	308.50	308.50	0	2,920	0.00%
2022/09/02	3.1	316.29	0	0.00	312.50	3.1	2,913	0.11%
2022/09/01	6.3	320.15	3	321.00	317.00	3.3	2,885	0.11%
2022/08/31	5	325.20	7	325.36	328.50	-2	2,863	-0.07%
2022/08/30	3.2	318.61	12	317.58	317.50	-8.9	2,851	-0.31%
2022/08/29	3.6	314.06	1.5	317.15	317.50	2.1	2,832	0.07%
2022/08/26	0.5	331.70	1	332.00	332.00	-0.5	2,781	-0.02%
2022/08/25	0	0.00	0.2	326.00	326.00	-0.2	2,770	-0.01%
2022/08/24	0.3	323.83	3	325.50	324.00	-2.7	2,780	-0.10%
2022/08/23	0.1	324.00	0	0.00	324.00	0.1	2,838	0.00%
2022/08/22	1	327.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0	0.00	2	331.50	332.00	-2	2,847	-0.07%
2022/08/18	8	325.25	2	327.50	327.50	6	2,833	0.21%
2022/08/17	2	328.75	0	0.00	329.00	2	2,822	0.07%
2022/08/16	4.1	332.62	5	333.00	332.50	-0.9	2,801	-0.03%
2022/08/15	1	330.50	5	334.90	334.50	-4	2,800	-0.14%
2022/08/12	4.2	323.07	7	327.86	330.00	-2.8	2,799	-0.10%
2022/08/11	0.4	326.50	2	324.50	326.50	-1.6	2,769	-0.06%
2022/08/10	1	319.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	3	325.00	1	324.50	325.00	2	2,791	0.07%
2022/08/08	1.1	325.00	3	321.33	325.00	-1.9	2,811	-0.07%
2022/08/05	1	322.02	154	322.36	323.00	-153	2,818	-5.43%	大賣/鉅額交易
2022/08/04	0	0.00	181	315.10	317.00	-181	2,824	-6.41%	大賣/鉅額交易
2022/08/03	1	326.50	1	325.00	326.50	0	2,773	0.00%
2022/08/02	5	331.70	0	0.00	325.50	5	2,804	0.18%
2022/08/01	3	338.00	1.2	340.96	341.00	1.8	2,776	0.06%
2022/07/29	5	341.90	2	344.25	342.00	3	2,789	0.11%
2022/07/28	4	341.88	11.1	341.54	340.50	-7.1	2,792	-0.25%
2022/07/27	0.6	341.00	1	336.50	342.50	-0.4	2,786	-0.02%
2022/07/26	2	336.00	1	334.50	336.50	1	2,779	0.04%
2022/07/25	0.2	335.12	3	337.00	337.00	-2.8	2,806	-0.10%
2022/07/22	5	332.60	1.3	333.50	333.50	3.7	2,810	0.13%
2022/07/21	20.2	330.47	10.1	327.94	336.50	10.1	2,826	0.36%
2022/07/20	63	329.44	2	324.00	322.50	61	2,791	2.18%
2022/07/19	1	323.50	7.3	325.13	326.00	-6.3	2,770	-0.23%
2022/07/18	3	323.83	1.1	320.58	326.50	1.9	2,759	0.07%
2022/07/15	4	319.13	3	319.83	318.50	1	2,725	0.04%
2022/07/14	2	321.00	2	323.00	320.00	0	2,711	0.00%
2022/07/13	2.2	318.41	4.5	318.78	318.00	-2.4	2,698	-0.09%
2022/07/12	11.1	310.97	1.3	310.61	309.00	9.9	2,648	0.37%
2022/07/11	16	306.13	11	302.73	304.00	5	2,589	0.19%
2022/07/08	24.5	310.00	11	307.00	308.50	13.5	2,561	0.53%
2022/07/07	9	284.78	13	288.00	291.00	-4	2,477	-0.16%
2022/07/06	1	287.00	1	286.00	280.00	0	2,465	0.00%
2022/07/05	16	279.28	19	283.84	284.50	-3	2,455	-0.12%
2022/07/04	14.1	281.17	18	279.42	278.00	-3.9	2,403	-0.16%
2022/07/01	28.5	299.28	30	286.23	282.00	-1.5	2,373	-0.07%
2022/06/30	4.1	308.00	5	310.50	308.00	-0.9	2,292	-0.04%
2022/06/29	65.2	324.45	2	322.50	325.00	63.2	2,259	2.80%
2022/06/28	12	334.21	4	331.75	332.00	8	2,242	0.36%
2022/06/27	4	336.75	7	336.86	341.50	-3	2,254	-0.13%
2022/06/24	2	328.25	3	329.83	328.00	-1	2,231	-0.04%
2022/06/23	2	329.50	1.5	333.00	331.50	0.5	2,215	0.02%
2022/06/22	0	0.00	2	336.25	335.50	-2	2,187	-0.09%
2022/06/20	1.1	340.73	4	342.63	342.00	-2.9	2,165	-0.13%
2022/06/17	5.3	357.39	1	354.00	354.00	4.3	2,161	0.20%
2022/06/16	1	380.50	4	374.13	368.00	-3	2,151	-0.14%
2022/06/14	6	377.01	1	378.00	377.00	5	2,317	0.22%
2022/06/13	2	386.50	1	386.50	384.00	1	2,303	0.04%
2022/06/10	4	400.00	0	400.50	400.00	4	2,301	0.17%
2022/06/09	1	405.00	1	403.50	405.00	0	2,318	0.00%
2022/06/08	5.3	406.10	4	411.96	403.00	1.2	2,314	0.05%
2022/06/07	4	406.75	1	407.00	407.00	3	2,320	0.13%
2022/06/06	1	407.50	3	409.00	410.50	-2	2,346	-0.09%
2022/06/02	4	404.38	2	406.75	407.00	2	2,374	0.08%
2022/06/01	0	0.00	3	404.83	405.00	-3	2,432	-0.12%
2022/05/31	1	399.50	2.1	403.14	405.00	-1.1	2,444	-0.04%
2022/05/30	3	398.67	3	399.17	399.50	0	2,397	0.00%
2022/05/27	0.1	392.00	0	0.00	393.00	0.1	2,401	0.00%
2022/05/26	4.2	389.92	1	393.00	385.50	3.2	2,443	0.13%
2022/05/25	0	0.00	3	386.00	387.50	-3	2,482	-0.12%
2022/05/24	4.2	389.08	3	385.17	382.00	1.2	2,548	0.05%
2022/05/23	4	392.00	0.1	400.00	390.00	3.9	2,586	0.15%
2022/05/20	3.2	399.81	3	395.00	395.00	0.2	2,622	0.01%
2022/05/19	3	392.83	2	394.25	398.00	1	2,634	0.04%
2022/05/18	35	402.00	1.1	401.55	401.00	33.9	2,643	1.28%
2022/05/17	0	0.00	74	386.47	397.00	-74	2,639	-2.80%
2022/05/16	19	384.66	9	387.28	381.50	10	2,623	0.38%
2022/05/13	0	0.00	2	384.00	383.00	-2	2,612	-0.08%
2022/05/12	2.3	384.79	2.2	382.64	378.00	0.1	2,629	0.00%
2022/05/11	3	390.67	0	0.00	392.00	3	2,631	0.11%
2022/05/10	7	390.29	4	392.00	392.50	3	2,684	0.11%
2022/05/09	0	0.00	0.2	402.00	398.50	-0.2	2,651	-0.01%
2022/05/06	0	408.00	0	0.00	408.00	0	2,664	0.00%
2022/05/05	38	416.00	0	0.00	417.00	38	2,680	1.42%
2022/05/04	1	407.00	5	407.90	408.50	-4	2,693	-0.15%
2022/05/03	0	0.00	3	403.83	406.50	-3	2,731	-0.11%
2022/04/29	10	402.00	4	405.25	404.50	6	2,759	0.22%
2022/04/28	10	405.70	1	406.50	405.00	9	2,788	0.32%
2022/04/27	19.1	402.28	12.2	402.79	407.00	6.9	2,815	0.25%
2022/04/26	1	396.50	2.4	399.12	399.00	-1.4	2,847	-0.05%
2022/04/25	1.1	394.86	2	394.75	393.50	-0.9	2,931	-0.03%
2022/04/22	3	406.00	2	404.75	405.50	1	2,949	0.03%
2022/04/21	1	412.00	1.2	412.26	412.50	-0.2	3,014	-0.01%
2022/04/20	4.4	413.11	0	0.00	409.50	4.4	3,062	0.14%
2022/04/19	0.2	411.50	12	413.13	413.00	-11.8	3,081	-0.38%
2022/04/18	0	0.00	3	406.00	405.00	-3	3,145	-0.10%
2022/04/15	5.1	399.72	4.1	404.74	405.00	1	3,190	0.03%
2022/04/14	20	401.98	383	403.31	406.00	-363	3,274	-11.09%	大賣/鉅額交易
2022/04/13	6.1	396.57	11	400.77	401.00	-4.9	3,356	-0.15%
2022/04/12	18.1	392.11	10	393.05	393.00	8.1	3,491	0.23%
2022/04/11	7.1	401.13	6.7	400.91	398.00	0.4	3,799	0.01%
2022/04/08	201.1	413.17	4	414.13	413.00	197.1	3,859	5.11%	大買/鉅額交易
2022/04/07	4.3	413.97	10.2	413.01	409.00	-5.9	3,871	-0.15%
2022/04/06	3.2	420.25	4	421.00	423.50	-0.8	3,865	-0.02%
2022/04/01	4	425.75	0.1	427.00	426.00	3.9	3,930	0.10%
2022/03/31	5	437.40	0	0.00	434.00	5	3,953	0.13%
2022/03/30	1	441.50	8	438.25	440.00	-7	3,984	-0.18%
2022/03/29	2	430.50	3	430.17	429.50	-1	4,017	-0.02%
2022/03/28	3	428.00	1	429.00	431.50	2	4,080	0.05%
2022/03/25	2	432.75	4.1	432.50	430.50	-2.1	4,082	-0.05%
2022/03/24	5	428.80	3	432.00	433.00	2	4,076	0.05%
2022/03/23	2.1	434.90	6.9	435.01	433.00	-4.8	4,085	-0.12%
2022/03/22	2.7	429.37	20	426.48	432.00	-17.3	4,078	-0.42%
2022/03/21	11	419.68	2.3	418.83	418.50	8.7	4,040	0.22%
2022/03/18	3.6	422.73	319.2	423.48	423.50	-315.6	4,022	-7.85%	大賣/鉅額交易
2022/03/17	2	443.25	6	444.92	445.50	-4	3,898	-0.10%
2022/03/16	2.1	423.11	97	419.28	417.50	-95	3,845	-2.47%
2022/03/15	4	423.01	0.4	421.50	420.00	3.6	3,842	0.09%
2022/03/14	7	432.50	0	0.00	436.00	7	3,836	0.18%
2022/03/11	1	431.00	2	433.00	434.00	-1	3,873	-0.03%
2022/03/10	3	434.50	6	435.50	436.00	-3	3,901	-0.08%
2022/03/09	1	420.50	2	423.00	423.50	-1	3,908	-0.03%
2022/03/08	9.3	422.81	5	415.20	414.50	4.3	3,907	0.11%
2022/03/07	7.2	431.19	0	0.00	427.00	7.2	3,897	0.18%
2022/03/04	7	451.36	1	451.00	450.50	6	3,893	0.15%
2022/03/03	5.1	460.18	2	459.50	459.50	3.1	3,924	0.08%
2022/03/02	3	459.00	0	0.00	462.50	3	3,956	0.08%
2022/03/01	60	463.72	7	463.71	465.00	53	3,973	1.33%
2022/02/25	2	450.26	1.2	451.91	451.50	0.8	3,971	0.02%
2022/02/24	3.1	451.31	1	458.00	448.00	2.1	3,958	0.05%
2022/02/23	4.1	463.77	1	463.50	463.50	3.1	3,927	0.08%
2022/02/22	5.5	468.99	2.4	469.25	469.50	3.1	3,930	0.08%
2022/02/21	4	479.50	9.3	474.37	479.50	-5.3	3,963	-0.13%
2022/02/18	1	462.50	2	469.00	473.00	-1	4,013	-0.02%
2022/02/17	4.1	469.59	1.1	470.41	467.50	3	4,028	0.07%
2022/02/16	0	0.00	1	470.00	472.50	-1	4,053	-0.02%
2022/02/15	1.1	466.27	1	470.00	464.50	0.1	4,054	0.00%
2022/02/14	16	468.38	14	465.93	464.00	2	4,050	0.05%
2022/02/11	5.2	479.39	4	481.38	482.00	1.2	4,043	0.03%
2022/02/10	13.1	474.41	18	478.19	489.50	-4.9	4,046	-0.12%
2022/02/09	1.1	461.76	8	463.44	466.00	-7	4,002	-0.17%
2022/02/08	2.1	459.00	53	458.42	456.50	-50.9	4,004	-1.27%
2022/02/07	3	458.50	2	459.73	454.00	1	4,000	0.02%
2022/01/26	81	457.41	4	459.13	459.00	77	4,047	1.90%
2022/01/25	1.3	452.84	1	452.00	451.00	0.3	4,146	0.01%
2022/01/24	4	463.38	1	463.00	463.00	3	4,130	0.07%
2022/01/21	7.6	471.94	6.2	469.11	469.50	1.4	4,123	0.03%
2022/01/20	1.1	481.95	3	482.84	481.50	-1.9	4,162	-0.05%
2022/01/19	41.1	493.11	12	489.04	487.50	29.1	4,149	0.70%
2022/01/18	6	510.00	14.1	511.08	502.00	-8.1	4,118	-0.20%
2022/01/17	3	491.67	83.5	494.28	501.00	-80.5	4,049	-1.99%
2022/01/14	11.4	491.20	17	486.85	492.00	-5.6	4,047	-0.14%
2022/01/13	38.1	499.07	4	498.75	498.00	34.1	4,035	0.85%
2022/01/12	4.2	506.24	4.3	509.21	510.00	-0.2	4,026	0.00%
2022/01/11	226.5	507.30	25.1	505.32	501.00	201.4	4,009	5.02%	大買/鉅額交易
2022/01/10	12.4	518.65	6.1	516.67	519.00	6.3	3,956	0.16%
2022/01/07	4	512.80	7.8	516.54	515.00	-3.8	3,941	-0.10%
2022/01/06	16.5	524.27	32	525.47	523.00	-15.5	3,850	-0.40%
2022/01/05	30.2	530.26	36	531.12	535.00	-5.8	3,789	-0.15%
2022/01/04	185.9	524.66	54.2	519.79	533.00	131.6	3,671	3.58%	大買/鉅額交易
2022/01/03	11.3	490.95	28	486.16	491.00	-16.7	3,353	-0.50%
2021/12/30	6.6	478.14	5.1	479.75	479.50	1.5	3,300	0.05%
2021/12/29	26	474.38	10	475.65	474.00	16	3,332	0.48%
2021/12/28	33	479.14	3	478.00	478.00	30	3,367	0.89%
2021/12/27	30	481.40	3.1	480.32	481.50	26.9	3,348	0.80%
2021/12/24	91	476.58	4.1	476.95	473.00	87	3,395	2.56%
2021/12/23	54.9	472.99	4	472.88	476.00	50.9	3,393	1.50%
2021/12/22	36.7	469.30	13	465.42	469.50	23.7	3,393	0.70%
2021/12/21	1	454.00	1	455.50	455.00	0	3,368	0.00%
2021/12/20	3.1	447.68	2	448.00	448.00	1.1	3,366	0.03%
2021/12/17	5	449.60	10	446.80	447.00	-5	3,378	-0.15%
2021/12/16	2	452.75	3	452.67	451.00	-1	3,379	-0.03%
2021/12/15	91	451.68	2	450.50	450.50	89	3,400	2.62%
2021/12/14	3	451.67	0	0.00	448.50	3	3,425	0.09%
2021/12/13	3	454.83	11	454.36	456.50	-8	3,448	-0.23%
2021/12/10	3	448.17	20	449.50	447.50	-17	3,480	-0.49%
2021/12/09	34	452.82	13	454.65	453.50	21	3,497	0.60%
2021/12/08	2	455.77	10	458.50	454.50	-8	3,501	-0.23%
2021/12/07	17	455.85	10	458.55	456.00	7	3,505	0.20%
2021/12/06	12	466.76	6	469.08	465.00	6	3,491	0.17%
2021/12/03	2	470.25	6	471.00	472.50	-4	3,533	-0.11%
2021/12/02	41	464.60	1	465.00	465.00	40	3,524	1.13%
2021/12/01	6	462.92	11.3	463.71	465.00	-5.3	3,536	-0.15%
2021/11/30	3	463.33	11	463.36	456.50	-8	3,534	-0.23%
2021/11/29	9	448.11	12	451.54	459.50	-3	3,527	-0.09%
2021/11/26	2	466.00	3.1	453.31	452.00	-1.1	3,537	-0.03%
2021/11/25	1	469.00	0	0.00	465.00	1	3,565	0.03%
2021/11/24	5	463.70	6.2	464.39	468.00	-1.2	3,593	-0.03%
2021/11/23	4	459.63	5	460.30	463.00	-1	3,634	-0.03%
2021/11/22	7	460.29	7	462.79	466.00	0	3,701	0.00%
2021/11/19	25.2	457.67	7.1	459.15	463.00	18.1	3,720	0.49%
2021/11/18	53	454.60	133.1	454.23	456.00	-80.1	3,746	-2.14%	大賣/
2021/11/17	15	446.53	6.1	444.93	448.00	8.9	3,775	0.24%
2021/11/16	4.1	437.03	39	437.73	436.50	-34.9	3,871	-0.90%
2021/11/15	2	442.00	2.2	441.98	442.00	-0.2	4,120	0.00%
2021/11/12	81.2	433.50	3	434.00	429.50	78.2	4,155	1.88%
2021/11/11	1.1	430.00	2.8	429.47	429.50	-1.8	4,196	-0.04%
2021/11/10	4	430.00	5.2	430.25	430.00	-1.2	4,274	-0.03%
2021/11/09	0	0.00	9.1	426.54	429.00	-9.1	4,380	-0.21%
2021/11/08	9	417.83	10	418.85	419.00	-1	4,358	-0.02%
2021/11/05	2	424.00	5	423.00	425.50	-3	4,396	-0.07%
2021/11/03	78	422.92	12	421.83	422.50	66	4,458	1.48%
2021/11/02	14.3	416.94	361	412.90	410.00	-346.7	4,405	-7.87%	大賣/鉅額交易
2021/11/01	8.1	431.00	9	430.72	427.00	-0.9	4,322	-0.02%
2021/10/29	19	437.47	10	436.35	434.00	9	4,311	0.21%
2021/10/28	25.1	440.95	9.2	441.48	438.50	16	4,310	0.37%
2021/10/27	13	426.35	6	428.50	430.50	7	4,235	0.17%
2021/10/26	5	427.10	0	0.00	427.50	5	4,261	0.12%
2021/10/25	8.1	422.43	15.2	424.23	427.00	-7.1	4,254	-0.17%
2021/10/22	13.1	417.93	11.1	419.85	421.50	2	4,333	0.04%
2021/10/21	16	419.07	17	422.82	419.50	-1	4,442	-0.02%
2021/10/20	8	420.44	21.1	423.36	426.00	-13.1	4,495	-0.29%
2021/10/19	2	414.75	9	419.39	419.00	-7	4,510	-0.16%
2021/10/18	104	417.99	7.1	416.32	410.50	96.9	4,589	2.11%	大買/
2021/10/15	34	415.85	6	415.83	417.00	28	4,678	0.60%
2021/10/14	5.1	403.69	5	405.70	405.50	0.1	4,697	0.00%
2021/10/13	9.1	406.42	3	402.00	402.00	6.1	4,753	0.13%
2021/10/12	2	408.75	4.1	414.35	414.00	-2.1	4,751	-0.04%
2021/10/08	13	414.04	5	410.30	410.00	8	4,767	0.17%
2021/10/07	6	411.83	4	415.00	415.50	2	4,774	0.04%
2021/10/06	6.2	407.28	14	404.71	403.00	-7.9	4,785	-0.16%
2021/10/05	14	408.38	4	410.50	417.00	10	4,777	0.21%
2021/10/04	9.6	414.51	9	410.67	409.50	0.6	4,776	0.01%
2021/10/01	9.5	427.99	7	423.79	418.00	2.5	4,818	0.05%
2021/09/30	9.1	439.63	68.1	438.45	442.50	-59	4,943	-1.19%
2021/09/29	28.2	440.10	29	442.95	439.00	-0.8	5,106	-0.02%
2021/09/28	18	455.25	6	453.00	453.00	12	5,152	0.23%
2021/09/27	15.1	465.67	10	466.90	466.00	5.1	5,162	0.10%
2021/09/24	5	471.30	7	471.00	469.00	-2	5,315	-0.04%
2021/09/23	3	468.17	2	468.50	469.00	1	5,496	0.02%
2021/09/22	10	457.60	11	459.27	463.00	-1	5,528	-0.02%
2021/09/17	1	464.50	5	469.30	470.50	-4	5,571	-0.07%
2021/09/16	10.2	460.99	7	461.57	461.50	3.2	5,573	0.06%
2021/09/15	11	472.32	222	469.18	466.00	-211	5,586	-3.78%	大賣/鉅額交易
2021/09/14	6.2	487.86	5.3	486.25	481.00	0.9	5,612	0.02%
2021/09/13	70	486.29	4	485.75	484.00	66	5,671	1.16%
2021/09/10	4	474.75	11	478.05	481.50	-7	5,759	-0.12%
2021/09/09	6	471.75	11	471.82	475.00	-5	5,996	-0.08%
2021/09/08	15.1	463.74	7	462.07	460.50	8.1	6,141	0.13%
2021/09/07	8	478.75	10	478.85	477.00	-2	6,297	-0.03%
2021/09/06	5	478.20	5.1	481.41	480.50	-0.1	6,296	0.00%
2021/09/03	4	484.63	3	481.33	480.50	1	6,299	0.02%
2021/09/02	11.1	484.68	16	481.85	479.50	-5	6,318	-0.08%
2021/09/01	10	483.10	7.1	479.55	489.00	2.9	6,367	0.05%
2021/08/31	42	475.58	128	476.54	479.50	-86	6,399	-1.34%	大賣/
2021/08/30	114	484.08	8.5	480.94	484.50	105.5	6,386	1.65%	大買/鉅額交易
2021/08/27	150.3	477.91	14.1	471.26	477.00	136.3	6,368	2.14%	大買/鉅額交易
2021/08/26	27.5	463.88	8.4	465.26	464.50	19.1	6,378	0.30%
2021/08/25	6.1	462.43	10.2	462.23	472.00	-4.1	6,352	-0.06%
2021/08/24	22	460.20	23	460.78	455.50	-1	6,417	-0.02%
2021/08/23	13.1	449.24	13	452.58	454.00	0.1	6,446	0.00%
2021/08/20	25.4	448.22	82.6	448.79	446.00	-57.3	6,412	-0.89%
2021/08/19	89	462.99	51	463.16	450.00	38	6,317	0.60%
2021/08/18	8.3	484.02	20.8	489.75	498.00	-12.5	6,165	-0.20%
2021/08/17	8	484.00	48	478.01	474.00	-40	6,154	-0.65%
2021/08/16	12.2	490.80	23.1	495.05	492.00	-10.9	6,266	-0.17%
2021/08/13	40.2	515.80	54	511.44	500.00	-13.8	6,284	-0.22%
2021/08/12	1.4	532.15	9.2	530.97	529.00	-7.9	6,292	-0.12%
2021/08/11	31.1	529.92	13.1	532.22	533.00	18.1	6,487	0.28%
2021/08/10	18.2	534.78	40.2	536.49	531.00	-22	6,647	-0.33%
2021/08/09	18.2	548.79	23	550.48	545.00	-4.9	6,886	-0.07%
2021/08/06	13	557.92	49	558.02	558.00	-36	7,108	-0.51%
2021/08/05	62.6	556.66	12	558.75	558.00	50.6	7,424	0.68%
2021/08/04	5.1	553.24	6	553.67	554.00	-0.9	7,646	-0.01%
2021/08/03	2.8	554.54	22	552.96	553.00	-19.2	7,734	-0.25%
2021/08/02	44	554.59	6.2	555.28	557.00	37.8	7,840	0.48%
2021/07/30	10	563.81	18	565.44	560.00	-8	7,891	-0.10%
2021/07/29	120	571.22	14.1	568.38	571.00	105.9	7,918	1.34%	大買/鉅額交易
2021/07/28	35	577.14	33	567.09	565.00	2	8,050	0.02%
2021/07/27	20.2	588.39	140.1	597.61	581.00	-119.9	8,046	-1.49%	大賣/鉅額交易
2021/07/26	15.2	593.78	25	590.52	600.00	-9.8	7,969	-0.12%
2021/07/23	4	592.50	7.1	589.70	589.00	-3.1	7,938	-0.04%
2021/07/22	5	596.60	30.4	597.76	591.00	-25.4	7,932	-0.32%
2021/07/21	136	588.48	27.3	582.54	588.00	108.7	7,887	1.38%	大買/鉅額交易
2021/07/20	14.2	570.90	233.1	572.93	568.00	-218.8	7,901	-2.77%	大賣/鉅額交易
2021/07/19	15	582.60	80.2	577.50	583.00	-65.2	7,915	-0.82%
2021/07/16	21.1	578.14	32	579.38	578.00	-10.9	7,949	-0.14%
2021/07/15	13.1	585.38	10	586.40	586.00	3.1	8,102	0.04%
2021/07/14	211.3	582.74	62.3	583.25	583.00	149	8,112	1.84%	大買/鉅額交易
2021/07/13	6	590.67	14.1	584.96	581.00	-8.1	8,160	-0.10%
2021/07/12	63	589.65	3	590.33	586.00	60	8,159	0.74%
2021/07/09	20.1	586.71	8	586.75	584.00	12.1	8,206	0.15%
2021/07/08	42.4	602.23	27	595.34	590.00	15.4	8,194	0.19%
2021/07/07	25	605.88	36.7	603.64	603.00	-11.7	8,163	-0.14%
2021/07/06	25	591.08	57.7	588.89	597.00	-32.7	8,056	-0.41%
2021/07/05	40.2	570.94	5.2	569.97	571.00	35	8,071	0.43%
2021/07/02	4	550.24	38	553.32	556.00	-34	8,041	-0.42%
2021/07/01	47.1	568.18	17.9	562.63	557.00	29.2	8,044	0.36%
2021/06/29	32.8	563.15	11.2	560.44	555.00	21.7	7,936	0.27%
2021/06/28	11	542.27	10.5	539.81	545.00	0.5	7,801	0.01%
2021/06/25	9	541.56	15	537.93	535.00	-6	7,826	-0.08%
2021/06/24	16	534.56	21	537.52	530.00	-5	7,803	-0.06%
2021/06/23	20	533.50	6.3	532.10	534.00	13.7	7,848	0.17%
2021/06/22	15.1	530.50	211	523.63	525.00	-195.9	7,888	-2.48%	大賣/鉅額交易
2021/06/21	14.1	527.28	33	527.18	527.00	-18.9	7,870	-0.24%
2021/06/18	11	547.00	5	544.00	540.00	6	7,826	0.08%
2021/06/17	579.5	543.60	29.1	543.69	545.00	550.4	7,778	7.08%	大買/鉅額交易
2021/06/16	243	528.52	215.1	525.77	531.00	27.9	7,623	0.37%	大買/大賣/
2021/06/15	231	515.51	31.6	515.78	523.00	199.4	7,543	2.64%	大買/鉅額交易
2021/06/11	210	499.57	7	498.99	494.00	203	7,392	2.75%	大買/鉅額交易
2021/06/10	11	498.14	4.3	500.03	500.00	6.7	7,461	0.09%
2021/06/09	32.1	493.72	17.1	496.34	496.00	15	7,502	0.20%
2021/06/08	13	492.35	9.2	492.45	497.50	3.8	7,606	0.05%
2021/06/07	10.1	482.60	134	475.96	477.50	-123.9	7,769	-1.60%	大賣/鉅額交易
2021/06/04	4	486.64	32	486.73	491.00	-28	7,782	-0.36%
2021/06/03	17	491.09	14	490.07	494.50	3	7,907	0.04%
2021/06/02	18	492.00	63	489.87	486.00	-45	8,012	-0.56%
2021/06/01	7.1	504.00	17.2	501.06	500.00	-10.1	8,032	-0.13%
2021/05/31	77.4	505.76	50.1	502.52	505.00	27.3	8,075	0.34%
2021/05/28	23	489.98	62.1	490.44	490.00	-39.1	8,049	-0.49%
2021/05/27	7.1	479.35	2	479.75	478.50	5.1	8,044	0.06%
2021/05/26	8	479.68	2.2	480.50	481.00	5.8	8,135	0.07%
2021/05/25	27	477.27	16.1	475.37	479.00	11	8,138	0.13%
2021/05/24	2.1	458.89	13.2	452.22	463.50	-11.1	8,191	-0.14%
2021/05/21	112.2	462.24	8	466.50	458.50	104.2	8,350	1.25%	大買/鉅額交易
2021/05/20	29.1	446.12	26	444.27	443.50	3.1	8,331	0.04%
2021/05/19	23.3	441.49	12	444.17	442.50	11.3	8,333	0.14%
2021/05/18	84.1	443.16	26	438.56	449.00	58.1	8,340	0.70%
2021/05/17	102	410.80	29	421.91	415.50	73	8,427	0.87%	大買/
2021/05/14	137.7	443.28	30	440.37	440.00	107.7	8,287	1.30%	大買/鉅額交易
2021/05/13	70.3	411.46	114	402.61	409.50	-43.7	8,073	-0.54%	大賣/
2021/05/12	27.4	444.71	61	437.21	423.00	-33.6	7,929	-0.42%
2021/05/11	60.1	471.13	74	475.22	469.00	-13.9	7,730	-0.18%
2021/05/10	14	525.21	30	519.30	511.00	-16	7,695	-0.21%
2021/05/07	47.2	524.67	6.2	528.32	535.00	41	7,753	0.53%
2021/05/06	28	501.29	8.1	499.57	501.00	19.9	7,796	0.26%
2021/05/05	10.8	504.91	16	494.63	490.50	-5.2	7,881	-0.07%
2021/05/04	50.5	506.03	46	506.20	503.00	4.5	8,049	0.06%
2021/05/03	33.9	530.86	52	529.27	522.00	-18.1	8,230	-0.22%
2021/04/29	7.3	546.69	26	544.38	543.00	-18.8	8,285	-0.23%
2021/04/28	15.2	549.61	123	548.80	547.00	-107.8	8,373	-1.29%	大賣/鉅額交易
2021/04/27	11	559.54	45	556.27	555.00	-34	8,464	-0.40%
2021/04/26	17.1	557.95	11	559.00	560.00	6.1	8,557	0.07%
2021/04/23	27.3	561.39	10	560.80	554.00	17.3	8,685	0.20%
2021/04/22	16.2	552.41	7	555.00	546.00	9.2	8,861	0.10%
2021/04/21	17.2	561.01	13	560.31	557.00	4.2	9,069	0.05%
2021/04/20	45	572.60	24	570.75	571.00	21	9,320	0.23%
2021/04/19	17	556.47	9	554.78	553.00	8	9,393	0.09%
2021/04/16	9.2	548.83	16	546.25	551.00	-6.8	9,653	-0.07%
2021/04/15	12.2	548.22	24.6	547.06	553.00	-12.5	10,131	-0.12%
2021/04/14	15.2	547.23	33	548.82	546.00	-17.8	10,236	-0.17%
2021/04/13	7.1	558.02	46.2	562.78	556.00	-39	10,413	-0.37%
2021/04/12	10.2	568.20	49.3	571.68	563.00	-39.1	10,560	-0.37%
2021/04/09	16.7	578.78	16.1	581.70	578.00	0.6	10,571	0.01%
2021/04/08	91.3	584.51	47.1	582.03	587.00	44.3	10,609	0.42%
2021/04/07	27.3	568.97	17.1	567.75	570.00	10.2	10,587	0.10%
2021/04/06	14.1	560.50	15	561.20	562.00	-0.9	10,645	-0.01%
2021/04/01	5	552.00	15	553.73	553.00	-10	10,672	-0.09%
2021/03/31	6.2	556.64	37	556.22	553.00	-30.8	10,747	-0.29%
2021/03/30	13	563.00	28	563.96	563.00	-15	11,057	-0.14%
2021/03/29	18.2	557.15	6	559.17	554.00	12.2	11,140	0.11%
2021/03/26	2	557.00	23	556.00	559.00	-21	11,223	-0.19%
2021/03/25	15.1	545.08	5	543.60	542.00	10.1	11,290	0.09%
2021/03/24	61	552.18	32.4	550.27	552.00	28.7	11,327	0.25%
2021/03/23	22.3	560.78	11	561.00	554.00	11.3	11,551	0.10%
2021/03/22	24	556.92	112	553.70	563.00	-88	11,668	-0.75%	大賣/
2021/03/19	113.1	551.50	83	548.33	552.00	30.1	11,983	0.25%	大買/
2021/03/18	11.3	563.36	41.2	561.17	559.00	-29.9	12,076	-0.25%
2021/03/17	13.3	571.97	32	571.09	568.00	-18.7	12,371	-0.15%
2021/03/16	13.1	584.31	36.2	583.05	579.00	-23.1	12,758	-0.18%
2021/03/15	15	580.07	14.1	576.03	580.00	0.9	13,158	0.01%
2021/03/12	25.2	574.68	68.1	576.54	572.00	-42.9	13,230	-0.32%
2021/03/11	100.4	562.12	24.9	561.81	565.00	75.5	13,241	0.57%
2021/03/10	66	534.44	36	535.44	534.00	30	13,112	0.23%
2021/03/09	52.2	536.60	101	536.23	535.00	-48.8	13,284	-0.37%	大賣/
2021/03/08	17.1	555.95	70	555.84	547.00	-52.9	13,266	-0.40%
2021/03/05	14.1	567.44	10.2	567.54	564.00	3.9	13,334	0.03%
2021/03/04	16.3	582.26	85	586.46	575.00	-68.7	13,528	-0.51%
2021/03/03	17	587.76	16.5	585.97	592.00	0.5	13,543	0.00%
2021/03/02	25	596.31	119	595.40	583.00	-94	13,585	-0.69%	大賣/
2021/02/26	20	597.10	19	597.68	593.00	1	13,877	0.01%
2021/02/25	14.1	618.28	96	616.82	614.00	-81.9	14,159	-0.58%
2021/02/24	40.2	618.46	18	620.11	612.00	22.2	14,233	0.16%
2021/02/23	71.2	631.77	44	629.70	637.00	27.2	14,323	0.19%
2021/02/22	36	622.03	35.4	621.80	620.00	0.7	14,226	0.00%
2021/02/19	29.2	606.75	16.4	606.82	609.00	12.8	14,128	0.09%
2021/02/18	80.2	616.27	20.7	618.33	612.00	59.5	14,133	0.42%
2021/02/17	224	624.83	48.3	614.65	623.00	175.7	14,120	1.24%	大買/鉅額交易
2021/02/05	29	592.24	13	592.46	588.00	16	13,936	0.11%
2021/02/04	22	586.27	65	584.29	583.00	-43	13,989	-0.31%
2021/02/03	64.4	593.20	18.2	592.73	593.00	46.2	14,107	0.33%
2021/02/02	14.1	590.71	19.3	588.78	596.00	-5.2	14,114	-0.04%
2021/02/01	28.3	559.69	222	564.52	573.00	-193.7	14,079	-1.38%	大賣/鉅額交易
2021/01/29	10.2	583.94	14.5	582.17	574.00	-4.3	13,973	-0.03%
2021/01/28	26.4	578.34	17.1	578.25	577.00	9.3	13,970	0.07%
2021/01/27	23.2	591.55	156	592.56	597.00	-132.8	14,095	-0.94%	大賣/鉅額交易
2021/01/26	40.2	615.83	35.9	605.83	597.00	4.3	14,352	0.03%
2021/01/25	118	629.00	44.1	628.73	626.00	73.9	14,157	0.52%	大買/
2021/01/22	30.1	610.39	59.3	609.84	608.00	-29.2	13,907	-0.21%
2021/01/21	22.2	603.27	37.1	601.74	608.00	-14.9	13,821	-0.11%
2021/01/20	24.3	597.37	40	597.25	594.00	-15.7	13,714	-0.11%
2021/01/19	29	609.14	17.6	610.23	608.00	11.4	13,633	0.08%
2021/01/18	14.5	596.36	101	596.47	602.00	-86.5	13,587	-0.64%	大賣/
2021/01/15	76.1	613.85	38	611.05	602.00	38	13,422	0.28%
2021/01/14	45.3	598.86	56	598.14	608.00	-10.8	13,162	-0.08%
2021/01/13	331	598.07	59.2	598.21	604.00	271.8	12,921	2.10%	大買/鉅額交易
2021/01/12	38.1	581.96	38	576.87	575.00	0.1	12,604	0.00%
2021/01/11	87.1	589.22	45.1	589.31	592.00	42	12,407	0.34%
2021/01/08	108	555.98	153.4	556.84	572.00	-45.4	12,221	-0.37%	大買/大賣/
2021/01/07	123.1	522.71	44	525.11	529.00	79.1	11,699	0.68%	大買/
2021/01/06	450.4	520.56	162.2	517.21	513.00	288.2	11,576	2.49%	大買/大賣/鉅額交易
2021/01/05	41	528.44	31	527.10	528.00	10	11,391	0.09%
2021/01/04	14	520.00	51	519.59	520.00	-37	11,327	-0.33%
2020/12/31	26.1	517.57	122	515.67	518.00	-95.9	11,391	-0.84%	大賣/
2020/12/30	34.1	514.46	228.1	513.71	521.00	-194	11,285	-1.72%	大賣/鉅額交易
2020/12/29	44	507.52	24.2	509.69	506.00	19.9	11,147	0.18%
2020/12/28	26.7	500.09	101.2	500.34	502.00	-74.5	11,076	-0.67%	大賣/
2020/12/25	28	502.54	31.2	504.05	500.00	-3.2	11,117	-0.03%
2020/12/24	85	510.36	64	510.12	504.00	21	11,211	0.19%
2020/12/23	65	485.18	16.4	488.85	492.00	48.7	10,873	0.45%
2020/12/22	37.3	486.01	22.2	485.21	477.50	15.1	10,803	0.14%
2020/12/21	29.3	481.96	20.1	481.56	482.00	9.2	10,763	0.09%
2020/12/18	16	488.28	13	489.03	485.50	3	10,661	0.03%
2020/12/17	39	488.38	58	486.19	495.00	-19	10,605	-0.18%
2020/12/16	48	498.13	26	497.35	495.50	22	10,384	0.21%
2020/12/15	84.2	504.71	199.2	494.95	488.50	-115	10,241	-1.12%	大賣/鉅額交易
2020/12/14	330	518.53	20.2	517.78	520.00	309.8	9,964	3.11%	大買/鉅額交易
2020/12/11	58.4	514.42	51	517.39	518.00	7.4	9,826	0.08%
2020/12/10	72.5	508.14	65.4	508.79	509.00	7.1	9,487	0.07%
2020/12/09	218.1	495.95	81	490.44	499.00	137	9,114	1.50%	大買/鉅額交易
2020/12/08	60.2	465.99	36	466.14	466.50	24.2	8,669	0.28%
2020/12/07	88	461.49	57	459.41	458.50	31	8,607	0.36%
2020/12/04	15	458.47	34.5	458.23	459.00	-19.5	8,562	-0.23%
2020/12/03	75.4	460.72	51.2	460.17	460.50	24.2	8,610	0.28%
2020/12/02	51	450.44	33	450.50	450.00	18	8,368	0.22%
2020/12/01	47	450.15	37.5	449.45	454.00	9.5	8,276	0.11%
2020/11/30	130	446.92	141	447.19	442.00	-11	8,157	-0.13%	大買/大賣/
2020/11/27	31	433.66	32.1	431.45	436.00	-1.1	7,936	-0.01%
2020/11/26	113	427.09	52.5	426.42	428.50	60.5	7,906	0.77%	大買/
2020/11/25	69.1	433.93	68.1	432.64	423.00	1.1	7,934	0.01%
2020/11/24	136.1	434.17	109	434.38	437.50	27	7,624	0.35%	大買/大賣/
2020/11/23	20	416.83	31.4	416.41	418.50	-11.4	7,265	-0.16%
2020/11/20	124.1	409.62	51.1	413.25	412.00	73.1	7,173	1.02%	大買/
2020/11/19	50.1	404.43	19	404.26	404.00	31.1	7,018	0.44%
2020/11/18	9	399.22	6	399.75	399.50	3	7,016	0.04%
2020/11/17	20	399.45	15	399.36	398.50	5	7,138	0.07%
2020/11/16	14	398.61	8	399.00	396.50	6	7,492	0.08%
2020/11/13	23	397.96	17	397.35	397.00	6	7,674	0.08%
2020/11/12	18	396.25	19	394.92	395.50	-1	7,652	-0.01%
2020/11/11	113	392.41	37	391.68	392.50	76	7,575	1.00%	大買/
2020/11/10	10	389.80	21	387.79	388.00	-11	7,471	-0.15%
2020/11/09	41.9	386.82	10	387.80	388.00	31.9	7,478	0.43%
2020/11/06	31.1	383.97	5.2	384.28	381.50	25.9	7,575	0.34%
2020/11/05	4	384.00	10.1	383.50	386.50	-6.1	7,539	-0.08%
2020/11/04	31.1	381.71	26.2	381.98	381.50	4.9	7,496	0.07%
2020/11/03	183.8	367.47	98.1	372.45	377.50	85.7	7,553	1.14%	大買/
2020/11/02	7.2	354.36	3	357.83	352.50	4.2	7,342	0.06%
2020/10/30	10	351.25	14	354.32	355.50	-4	7,515	-0.05%
2020/10/29	13	349.96	23	350.39	351.00	-10	7,518	-0.13%
2020/10/28	4	358.61	6	360.25	357.00	-2	7,623	-0.03%
2020/10/27	16	357.59	8	358.38	359.00	8	7,710	0.10%
2020/10/26	3.1	360.72	13	360.38	363.00	-9.9	7,719	-0.13%
2020/10/23	3	353.17	4	354.50	354.00	-1	7,812	-0.01%
2020/10/22	6	353.83	17	356.59	354.50	-11	8,411	-0.13%
2020/10/21	10	358.45	12	357.42	356.50	-2	8,727	-0.02%
2020/10/20	15	359.27	4	360.00	360.00	11	8,885	0.12%
2020/10/19	35	361.93	6.2	361.05	360.00	28.8	9,021	0.32%
2020/10/16	32	358.25	29	360.53	359.50	3	9,188	0.03%
2020/10/15	4	353.13	7	354.93	354.00	-3	9,252	-0.03%
2020/10/14	3	355.83	5	355.80	354.00	-2	9,294	-0.02%
2020/10/13	14	356.61	11.1	356.41	356.50	2.9	9,387	0.03%
2020/10/12	24	358.79	13	355.73	353.00	11	9,402	0.12%
2020/10/08	26	361.62	20	362.15	363.00	6	9,359	0.06%
2020/10/07	5	356.10	8	356.31	356.00	-3	9,362	-0.03%
2020/10/06	27	357.44	49.8	355.81	355.50	-22.8	9,463	-0.24%
2020/10/05	36	353.40	16	353.81	354.50	20	9,610	0.21%
2020/09/30	18	349.94	73.1	349.54	351.50	-55.1	9,742	-0.57%
2020/09/29	55	348.98	76.1	350.41	348.00	-21.1	9,854	-0.21%
2020/09/28	55	327.47	3	328.33	331.50	52	10,005	0.52%
2020/09/25	6.3	327.86	15.7	325.61	324.00	-9.4	10,214	-0.09%
2020/09/24	11.1	333.03	1	333.50	331.00	10.1	10,258	0.10%
2020/09/23	2.5	343.66	4	343.00	341.50	-1.5	10,305	-0.01%
2020/09/22	5	344.30	13.3	344.00	344.00	-8.3	10,435	-0.08%
2020/09/21	13	352.42	1	349.00	348.00	12	10,815	0.11%
2020/09/18	1	359.45	2.4	358.33	357.00	-1.4	11,006	-0.01%
2020/09/17	3	358.83	64	359.58	357.50	-61	11,223	-0.54%
2020/09/16	1	352.01	3	355.33	353.00	-2	11,480	-0.02%
2020/09/15	54	357.83	8	354.69	355.50	46	11,677	0.39%
2020/09/14	9	355.00	12	356.50	358.50	-3	11,925	-0.03%
2020/09/11	5.1	346.49	7	347.21	349.50	-1.9	12,114	-0.02%
2020/09/10	5	349.30	4	351.50	345.00	1	12,332	0.01%
2020/09/09	24	347.67	11	347.55	350.50	13	12,512	0.10%
2020/09/08	42.1	347.67	37	346.96	350.00	5.1	12,543	0.04%
2020/09/07	2	339.25	1	339.00	335.50	1	12,587	0.01%
2020/09/04	9	338.78	22	339.52	340.00	-13	12,801	-0.10%
2020/09/03	6	340.58	11	340.59	344.00	-5	12,939	-0.04%
2020/09/02	13.2	338.64	17	336.74	335.00	-3.8	13,002	-0.03%
2020/09/01	5.5	333.73	5	333.10	337.00	0.5	13,192	0.00%
2020/08/31	12.1	333.64	19	332.16	333.00	-6.9	13,528	-0.05%
2020/08/28	12.1	339.72	24.4	338.27	340.50	-12.3	13,726	-0.09%
2020/08/27	14	335.21	4.1	337.12	336.50	9.9	13,928	0.07%
2020/08/26	11	335.23	3	334.67	337.00	8	14,096	0.06%
2020/08/25	41.3	335.52	6	334.50	333.00	35.3	14,292	0.25%
2020/08/24	23	339.04	34	340.79	333.50	-11	14,375	-0.08%
2020/08/21	45.2	339.55	15.1	340.23	344.00	30.1	14,441	0.21%
2020/08/20	44.2	333.00	529.6	327.31	330.00	-485.4	14,470	-3.35%	大賣/鉅額交易
2020/08/19	64	362.84	97	364.56	354.50	-33	14,228	-0.23%
2020/08/18	9.4	374.10	44	376.33	373.00	-34.6	14,298	-0.24%
2020/08/17	11	380.23	36	379.04	379.00	-25	14,440	-0.17%
2020/08/14	42	375.10	15	375.67	375.00	27	14,667	0.18%
2020/08/13	41	379.98	36	376.26	376.50	5	15,105	0.03%
2020/08/12	48	384.94	68	384.16	380.50	-20	15,219	-0.13%
2020/08/11	52	388.45	12	386.92	385.50	40	15,357	0.26%
2020/08/10	26	385.17	64	384.83	384.50	-38	15,642	-0.24%
2020/08/07	60	396.98	52	396.95	390.00	8	15,917	0.05%
2020/08/06	68	393.57	23	394.11	391.50	45	15,909	0.28%
2020/08/05	130	398.76	81	395.77	397.50	49	15,991	0.31%	大買/
2020/08/04	45	390.72	18	392.50	391.00	27	16,000	0.17%
2020/08/03	40	394.50	36	394.29	390.00	4	16,227	0.02%
2020/07/31	13	385.54	11	387.09	389.00	2	16,468	0.01%
2020/07/30	25	383.08	113	381.45	381.50	-88	16,727	-0.53%	大賣/
2020/07/29	168	382.75	49	381.17	382.50	119	17,464	0.68%	大買/鉅額交易
2020/07/28	87	406.77	123	396.57	384.00	-36	17,642	-0.20%	大賣/
2020/07/27	71	403.99	114	397.14	406.00	-43	17,457	-0.25%	大賣/
2020/07/24	16	388.44	35	390.61	389.50	-19	17,439	-0.11%
2020/07/23	62	393.58	34	391.84	389.50	28	17,949	0.16%
2020/07/22	114	394.46	147.1	394.12	396.00	-33.1	18,359	-0.18%	大買/大賣/
2020/07/21	21	388.48	22	388.41	388.00	-1	18,441	-0.01%
2020/07/20	20	381.13	13.2	380.09	382.00	6.8	18,646	0.04%
2020/07/17	10	380.25	18	380.92	379.00	-8	18,968	-0.04%
2020/07/16	167	378.21	27	377.07	377.00	140	19,192	0.73%	大買/鉅額交易
2020/07/15	4.2	376.12	5	378.30	374.50	-0.8	19,332	0.00%
2020/07/14	18	380.28	52.3	382.07	374.00	-34.3	19,688	-0.17%
2020/07/13	43	377.76	78.3	377.98	380.50	-35.3	19,916	-0.18%
2020/07/10	34.2	375.95	72	375.45	370.50	-37.8	20,835	-0.18%
2020/07/09	73.3	381.61	154	383.59	379.50	-80.8	20,941	-0.39%	大賣/
2020/07/08	30	390.35	55	388.92	387.00	-25	21,081	-0.12%
2020/07/07	180.1	391.87	74.2	390.76	392.50	105.9	21,183	0.50%	大買/鉅額交易
2020/07/06	124.1	375.87	65	374.92	378.50	59.1	21,407	0.28%	大買/
2020/07/03	21	378.26	32	379.64	377.00	-11	21,730	-0.05%
2020/07/02	39.3	378.69	23.3	379.40	377.00	16	21,947	0.07%
2020/07/01	58.3	383.12	150	382.95	379.50	-91.8	22,053	-0.42%	大賣/
2020/06/30	88.4	379.24	170	377.20	381.00	-81.6	22,017	-0.37%	大賣/
2020/06/29	126.3	394.03	69	395.86	391.00	57.3	21,701	0.26%	大買/
2020/06/24	68	409.87	72.1	410.70	407.50	-4.1	21,595	-0.02%
2020/06/23	55	405.69	69.3	404.81	406.00	-14.3	21,573	-0.07%
2020/06/22	54	399.88	64	397.80	396.50	-10	21,487	-0.05%
2020/06/19	59	409.56	29	409.59	404.50	30	21,565	0.14%
2020/06/18	19	403.21	33	402.88	405.00	-14	21,525	-0.07%
2020/06/17	41	400.06	89	399.93	399.00	-48	21,523	-0.22%
2020/06/16	127	393.34	191	390.67	396.00	-64	21,656	-0.30%	大買/大賣/
2020/06/15	207	382.62	76	382.14	382.00	131	21,862	0.60%	大買/鉅額交易
2020/06/12	34	374.99	41	373.74	381.00	-7	22,147	-0.03%
2020/06/11	40	389.24	63	386.50	383.50	-23	22,548	-0.10%
2020/06/10	66.1	396.94	59	396.25	394.50	7.1	22,704	0.03%
2020/06/09	82	393.18	61	393.71	392.50	21	22,883	0.09%
2020/06/08	70	392.52	36	392.92	393.00	34	23,169	0.15%
2020/06/05	96.1	392.47	369	399.19	387.50	-272.9	23,158	-1.18%	大賣/鉅額交易
2020/06/04	233.1	401.29	102	400.02	400.50	131.1	23,039	0.57%	大買/大賣/鉅額交易
2020/06/03	113	390.43	36	389.64	392.00	77	22,971	0.34%	大買/
2020/06/02	73	386.07	230	385.45	383.00	-157	22,862	-0.69%	大賣/鉅額交易
2020/06/01	76	380.15	29	379.64	385.50	47	22,847	0.21%
2020/05/29	15	368.50	16	369.69	370.50	-1	22,950	0.00%
2020/05/28	68	377.96	10	376.55	370.00	58	23,024	0.25%
2020/05/27	24.1	374.27	121	373.26	376.00	-96.9	23,258	-0.42%	大賣/
2020/05/26	33	377.50	44	377.88	371.00	-11	23,586	-0.05%
2020/05/25	184.2	367.13	99	365.28	376.00	85.2	23,905	0.36%	大買/
2020/05/22	44	373.16	69	372.92	371.50	-25	23,914	-0.10%
2020/05/21	35	385.11	30	386.72	382.00	5	23,916	0.02%
2020/05/20	123.1	386.86	156	386.26	384.50	-32.9	23,896	-0.14%	大買/大賣/
2020/05/19	71.2	375.07	29	374.50	373.00	42.2	23,524	0.18%
2020/05/18	112	375.67	355	377.06	369.00	-243	23,519	-1.03%	大買/大賣/鉅額交易
2020/05/15	70	390.79	56	387.56	386.00	14	23,501	0.06%
2020/05/14	78	392.98	74	394.68	385.50	4	23,283	0.02%
2020/05/13	98	402.43	112	402.13	402.50	-14	23,119	-0.06%	大賣/
2020/05/12	65	407.46	96	408.24	406.00	-31	22,927	-0.14%
2020/05/11	44	411.31	96	411.29	413.50	-52	22,828	-0.23%
2020/05/08	60.1	408.41	50	409.85	403.50	10.1	22,859	0.04%
2020/05/07	103	416.53	167	415.29	410.00	-64	22,707	-0.28%	大買/大賣/
2020/05/06	225	415.08	86	415.31	416.00	139	22,443	0.62%	大買/鉅額交易
2020/05/05	151	413.33	106	412.84	407.00	45	22,198	0.20%	大買/大賣/
2020/05/04	57	386.09	76	378.88	391.50	-19	21,593	-0.09%
2020/04/30	330	389.79	81	389.53	391.00	249	21,506	1.16%	大買/鉅額交易
2020/04/29	82	384.73	67	384.81	380.00	15	21,313	0.07%
2020/04/28	215	391.35	117	388.37	383.50	98	21,175	0.46%	大買/大賣/
2020/04/27	174	361.65	134	365.23	379.50	40	20,727	0.19%	大買/大賣/
2020/04/24	89	344.53	58	345.06	345.00	31	20,206	0.15%
2020/04/23	266	346.47	63	346.09	344.00	203	19,998	1.02%	大買/鉅額交易
2020/04/22	143	335.88	145	334.18	344.00	-2	19,743	-0.01%	大買/大賣/
2020/04/21	105.1	332.90	101	332.78	326.00	4.1	19,557	0.02%	大買/大賣/
2020/04/20	77	341.95	136	339.77	343.00	-59	19,488	-0.30%	大賣/
2020/04/17	88	344.16	90	344.58	339.50	-2	19,382	-0.01%
2020/04/16	200	339.58	117.2	340.04	341.50	82.8	19,076	0.43%	大買/大賣/
2020/04/15	365	347.13	243	346.32	343.50	122	18,908	0.65%	大買/大賣/鉅額交易
2020/04/14	88	338.56	62	338.68	338.00	26	18,422	0.14%
2020/04/13	55	335.52	174	335.44	332.50	-119	18,450	-0.64%	大賣/鉅額交易
2020/04/10	123	340.47	82	341.40	343.00	41	18,307	0.22%	大買/
2020/04/09	216	339.06	147	338.30	335.00	69	18,420	0.37%	大買/大賣/
2020/04/08	165	318.39	606.1	320.57	329.00	-441.1	17,944	-2.46%	大買/大賣/鉅額交易
2020/04/07	76	298.57	291	297.53	299.50	-215	17,628	-1.22%	大賣/鉅額交易
2020/04/06	120	284.56	40	283.30	288.00	80	17,532	0.46%	大買/
2020/04/01	18	272.61	32	272.64	272.50	-14	17,404	-0.08%
2020/03/31	12	279.71	27	284.65	274.50	-15	17,453	-0.09%
2020/03/30	27	276.72	10	274.85	278.00	17	17,502	0.10%
2020/03/27	27	295.61	25	299.10	280.50	2	17,595	0.01%
2020/03/26	56	288.71	67	285.31	291.50	-11	17,504	-0.06%
2020/03/25	108	292.15	113	290.33	292.00	-5	17,609	-0.03%	大買/大賣/
2020/03/24	153	271.08	106	272.65	274.00	47	17,409	0.27%	大買/大賣/
2020/03/23	73.1	240.27	69	243.96	252.00	4.1	17,266	0.02%
2020/03/20	119	247.38	92	246.69	252.00	27	17,066	0.16%	大買/
2020/03/19	118	241.61	891.8	236.28	229.50	-773.8	16,768	-4.61%	大買/大賣/鉅額交易
2020/03/18	142	269.58	111	266.09	254.50	31	16,462	0.19%	大買/大賣/
2020/03/17	169.1	279.69	158	274.09	265.00	11.1	16,208	0.07%	大買/大賣/
2020/03/16	89	315.25	183	309.73	290.50	-94	15,777	-0.60%	大賣/
2020/03/13	97	314.93	299	312.86	320.00	-202	15,477	-1.31%	大賣/鉅額交易
2020/03/12	159	359.95	279	357.06	345.50	-120	15,311	-0.78%	大買/大賣/鉅額交易
2020/03/11	55.1	394.88	181	390.98	383.50	-125.9	14,998	-0.84%	大賣/鉅額交易
2020/03/10	83	380.65	133	380.14	394.50	-50	14,881	-0.34%	大賣/
2020/03/09	113	394.86	260	393.24	386.00	-147	14,982	-0.98%	大買/大賣/鉅額交易
2020/03/06	66	404.64	66	404.47	406.50	0	15,083	0.00%
2020/03/05	164	408.28	135	405.30	410.50	29	15,072	0.19%	大買/大賣/
2020/03/04	82	405.65	161	402.48	400.50	-79	14,924	-0.53%	大賣/
2020/03/03	73	429.82	110	429.04	417.00	-37	14,662	-0.25%	大賣/
2020/03/02	330	415.91	141	413.98	418.50	189	14,572	1.30%	大買/大賣/鉅額交易
2020/02/27	250	426.55	126	426.42	410.00	124	14,332	0.87%	大買/大賣/鉅額交易
2020/02/26	211	458.08	302	466.22	441.00	-91	13,904	-0.65%	大買/大賣/
2020/02/25	157.2	487.78	141	490.30	485.00	16.2	13,410	0.12%	大買/大賣/
2020/02/24	146	471.78	105.2	469.53	484.50	40.8	13,110	0.31%	大買/大賣/
2020/02/21	65	467.12	73	468.94	472.00	-8	12,946	-0.06%
2020/02/20	104	462.57	94	461.52	457.50	10	12,798	0.08%	大買/
2020/02/19	199	455.77	255	452.13	460.00	-56	12,707	-0.44%	大買/大賣/
2020/02/18	132	462.14	143	459.64	450.00	-11	12,599	-0.09%	大買/大賣/
2020/02/17	370	454.96	73.1	453.73	453.00	296.9	12,764	2.33%	大買/鉅額交易
2020/02/14	189	451.21	198	453.81	457.00	-9	12,670	-0.07%	大買/大賣/
2020/02/13	50.1	447.10	23	447.02	439.00	27.1	12,738	0.21%
2020/02/12	14	445.86	76	444.98	448.00	-62	12,673	-0.49%
2020/02/11	94	436.44	83	433.95	437.00	11	12,601	0.09%
2020/02/10	61	417.30	23	417.57	418.50	38	12,441	0.31%
2020/02/07	17	419.59	45	417.96	416.50	-28	12,358	-0.23%
2020/02/06	89	420.94	38	418.91	417.00	51	12,329	0.41%
2020/02/05	98	421.84	65	417.82	413.00	33	12,417	0.27%
2020/02/04	202	414.99	98.2	415.05	418.50	103.8	12,328	0.84%	大買/鉅額交易
2020/02/03	45	385.78	47	381.18	392.00	-2	12,189	-0.02%
2020/01/31	33	385.70	94	384.15	386.50	-61	12,084	-0.50%
2020/01/30	83.1	379.27	96.1	380.30	374.00	-13	11,931	-0.11%
2020/01/20	102	416.73	15	416.13	415.50	87	11,795	0.74%	大買/
2020/01/17	28	418.96	8	417.00	413.00	20	11,912	0.17%
2020/01/16	59	421.73	49	419.57	417.00	10	11,948	0.08%
2020/01/15	61	421.80	59	418.59	413.00	2	11,920	0.02%
2020/01/14	67	410.87	60	409.71	419.00	7	11,961	0.06%
2020/01/13	29	386.55	23	390.00	390.00	6	11,852	0.05%
2020/01/10	49	396.48	64	395.17	392.50	-15	11,859	-0.13%
2020/01/09	42	396.79	46.2	394.27	392.00	-4.2	11,944	-0.04%
2020/01/08	116.1	389.56	119.1	390.43	387.00	-2.9	11,937	-0.02%	大買/大賣/
2020/01/07	246	419.88	142.2	416.14	414.00	103.8	11,645	0.89%	大買/大賣/鉅額交易
2020/01/06	66	463.76	88	464.06	460.00	-22	11,658	-0.19%
2020/01/03	844.1	462.72	240	463.44	468.00	604.1	11,967	5.05%	大買/大賣/鉅額交易
2020/01/02	41	435.27	150	435.97	436.00	-109	11,787	-0.92%	大賣/鉅額交易
2019/12/31	102	436.97	54	437.79	437.00	48	11,843	0.41%	大買/
2019/12/30	155	426.56	54.6	429.27	436.00	100.4	11,735	0.86%	大買/
2019/12/27	16	409.03	26	407.33	411.00	-10	11,692	-0.09%
2019/12/26	79	406.59	79	407.02	402.00	0	12,023	0.00%
2019/12/25	48	401.34	55	402.43	403.50	-7	12,124	-0.06%
2019/12/24	63	393.41	66	394.12	395.00	-3	12,256	-0.02%
2019/12/23	191	386.61	29	383.79	383.00	162	12,052	1.34%	大買/鉅額交易
2019/12/20	77	395.25	58	395.00	389.50	19	11,942	0.16%
2019/12/19	13	382.19	13	381.62	383.00	0	11,581	0.00%
2019/12/18	45	379.59	25	379.48	376.50	20	11,516	0.17%
2019/12/17	12	378.08	8	378.31	377.00	4	11,409	0.04%
2019/12/16	126	375.20	13	378.73	379.00	113	11,374	0.99%	大買/鉅額交易
2019/12/13	6	381.75	10	380.10	376.50	-4	11,419	-0.04%
2019/12/12	90	378.27	54	378.28	381.50	36	11,277	0.32%
2019/12/11	96	375.53	21	377.24	378.50	75	11,125	0.67%
2019/12/10	79	371.04	154	370.39	368.00	-75	10,969	-0.68%	大賣/
2019/12/09	438	377.74	36	375.44	372.50	402	10,944	3.67%	大買/鉅額交易
2019/12/06	29	365.91	20	368.25	369.00	9	10,805	0.08%
2019/12/05	131	363.07	47	365.15	362.00	84	10,769	0.78%	大買/
2019/12/04	121	367.48	106	364.98	361.00	15	10,820	0.14%	大買/大賣/
2019/12/03	244	355.93	126	361.07	363.00	118	10,523	1.12%	大買/大賣/鉅額交易
2019/12/02	10	334.00	9	336.22	338.00	1	10,264	0.01%
2019/11/29	1	330.00	4	330.50	330.00	-3	10,445	-0.03%
2019/11/28	173	336.79	11	336.55	335.00	162	10,723	1.51%	大買/鉅額交易
2019/11/27	165	331.99	32.1	334.33	336.50	132.9	10,677	1.24%	大買/鉅額交易
2019/11/26	111	330.06	40	329.96	326.50	71	10,604	0.67%	大買/
2019/11/25	13	321.15	24	322.15	322.50	-11	10,538	-0.10%
2019/11/22	2	316.75	3	316.67	317.00	-1	10,642	-0.01%
2019/11/21	11	316.32	17	313.94	318.50	-6	10,783	-0.06%
2019/11/20	211	320.03	11	319.95	320.00	200	10,782	1.85%	大買/鉅額交易
2019/11/19	176	322.26	8	321.81	323.50	168	10,827	1.55%	大買/鉅額交易
2019/11/18	16	321.19	12	319.08	317.50	4	10,776	0.04%
2019/11/15	45	324.13	15.8	321.95	321.00	29.2	10,764	0.27%
2019/11/14	70	329.61	78	329.04	326.50	-8	10,669	-0.07%
2019/11/13	1	310.50	4	310.50	310.50	-3	10,231	-0.03%
2019/11/11	30.1	287.83	183	287.26	282.50	-152.9	10,261	-1.49%	大賣/鉅額交易
2019/11/08	20.1	309.03	4	307.50	307.00	16.1	10,018	0.16%
2019/11/07	81.1	308.08	17	306.88	306.00	64.1	10,047	0.64%
2019/11/06	11	309.86	108	312.42	307.00	-97	9,990	-0.97%	大賣/
2019/11/05	6	314.25	5	312.40	312.00	1	9,972	0.01%
2019/11/04	7	316.36	45.1	314.81	312.50	-38.1	9,989	-0.38%
2019/11/01	34	308.63	42	309.30	316.00	-8	10,092	-0.08%
2019/10/31	7	318.93	6	318.50	314.00	1	9,931	0.01%
2019/10/30	13	321.19	18	320.53	320.50	-5	9,866	-0.05%
2019/10/29	13	317.92	16	319.19	318.00	-3	9,798	-0.03%
2019/10/28	5	317.40	17	317.21	316.50	-12	9,828	-0.12%
2019/10/25	34	318.85	25.5	316.65	316.00	8.5	9,810	0.09%
2019/10/24	151	319.86	50	318.45	317.00	101	9,735	1.04%	大買/鉅額交易
2019/10/23	15	311.10	210	312.41	312.50	-195	9,601	-2.03%	大賣/鉅額交易
2019/10/22	14	314.46	248	313.59	311.50	-234	9,502	-2.46%	大賣/鉅額交易
2019/10/21	69	318.13	66	317.48	313.50	3	9,444	0.03%
2019/10/18	16	310.84	17	311.62	312.50	-1	9,240	-0.01%
2019/10/17	110	307.18	21	306.98	310.50	89	9,121	0.98%	大買/
2019/10/16	113	306.27	167	302.55	302.00	-54	9,068	-0.60%	大買/大賣/
2019/10/15	49	309.82	178	308.80	306.00	-129	8,890	-1.45%	大賣/鉅額交易
2019/10/14	149	312.41	100	311.52	314.50	49	8,738	0.56%	大買/
2019/10/09	177	299.16	59	298.44	301.50	118	8,561	1.38%	大買/鉅額交易
2019/10/08	170	285.18	131	283.98	298.50	39	8,237	0.47%	大買/大賣/
2019/10/07	56	270.96	183	271.52	276.00	-127	7,784	-1.63%	大賣/鉅額交易
2019/10/04	15	264.83	10	262.70	261.00	5	7,557	0.07%
2019/10/03	26	265.69	22	266.11	265.50	4	7,488	0.05%
2019/10/02	51	268.70	34	268.47	269.00	17	7,398	0.23%
2019/10/01	67	263.57	91	263.56	268.00	-24	7,267	-0.33%
2019/09/27	56	245.08	108	244.99	246.50	-52	6,985	-0.74%	大賣/
2019/09/26	71	238.92	18	238.03	238.50	53	6,770	0.78%
2019/09/25	24	229.48	4	229.50	229.50	20	6,527	0.31%
2019/09/24	3	233.50	4	231.50	231.50	-1	6,602	-0.02%
2019/09/23	3	233.50	8	233.19	233.00	-5	6,636	-0.08%
2019/09/20	4	233.50	2	235.25	233.50	2	6,677	0.03%
2019/09/19	0	0.00	39	233.00	232.00	-39	6,633	-0.59%
2019/09/18	3	234.83	4	233.62	232.50	-1	6,690	-0.02%
2019/09/17	9	236.33	7	239.14	233.50	2	6,698	0.03%
2019/09/16	14	231.00	13.2	229.12	231.50	0.8	6,647	0.01%
2019/09/12	1	232.50	2	231.75	231.00	-1	6,833	-0.01%
2019/09/11	3	230.17	7.3	230.12	230.00	-4.3	6,911	-0.06%
2019/09/10	49	229.90	21.5	231.42	228.50	27.5	6,957	0.40%
2019/09/09	27	233.68	37	233.70	233.00	-10	7,005	-0.14%
2019/09/06	3	238.49	36	239.00	237.00	-33	6,985	-0.47%
2019/09/05	41	239.32	44	238.08	238.00	-3	6,921	-0.04%
2019/09/04	33	235.14	40	235.39	234.50	-7	6,792	-0.10%
2019/09/03	26	235.67	35	234.71	235.50	-9	6,765	-0.13%
2019/09/02	120	233.49	107.4	235.74	236.00	12.6	6,703	0.19%	大買/大賣/
2019/08/30	7	219.57	26	220.75	227.00	-19	6,498	-0.29%
2019/08/29	4	205.75	26.6	204.75	206.50	-22.6	6,338	-0.36%
2019/08/28	77	206.37	22	204.30	204.50	55	6,369	0.86%
2019/08/27	17	210.62	11	207.55	203.00	6	6,348	0.09%
2019/08/26	93	212.91	90	211.48	209.00	3	6,334	0.05%
2019/08/23	56	257.88	35	258.86	258.00	21	6,231	0.34%
2019/08/22	5	256.00	3	255.50	253.00	2	6,180	0.03%
2019/08/21	36	261.29	11	259.27	257.50	25	6,140	0.41%
2019/08/20	5	266.50	11	266.59	265.50	-6	6,076	-0.10%
2019/08/19	8	264.69	2	264.50	264.50	6	6,067	0.10%
2019/08/16	2	265.25	2	264.25	263.50	0	6,169	0.00%
2019/08/15	7	264.36	3	263.83	264.50	4	6,197	0.06%
2019/08/14	25	272.50	26	270.04	268.50	-1	6,242	-0.02%
2019/08/13	6	266.67	3.1	266.05	266.50	2.9	6,223	0.05%
2019/08/12	5	264.00	5	266.50	268.50	0	6,311	0.00%
2019/08/08	12	255.79	14	255.14	257.00	-2	6,341	-0.03%
2019/08/07	9	255.56	5.6	255.07	250.50	3.4	6,380	0.05%
2019/08/06	51	253.81	37	254.58	258.50	14	6,530	0.21%
2019/08/05	38.3	262.57	115	260.40	260.00	-76.8	6,653	-1.15%	大賣/
2019/08/02	73	258.96	63	260.99	257.50	10	6,659	0.15%
2019/08/01	42.1	265.70	1	269.00	266.00	41.1	6,678	0.61%
2019/07/31	48.1	263.37	43	261.41	266.00	5.1	6,735	0.08%
2019/07/30	35.2	264.97	81	262.75	264.50	-45.8	6,751	-0.68%
2019/07/29	12	258.13	201	257.82	258.50	-189	6,693	-2.82%	大賣/鉅額交易
2019/07/26	3	257.17	7	258.07	259.50	-4	6,791	-0.06%
2019/07/25	6	254.17	11	254.82	258.00	-5	6,811	-0.07%
2019/07/24	1	258.50	1	255.50	255.50	0	6,857	0.00%
2019/07/23	3	255.00	7	256.57	255.00	-4	7,072	-0.06%
2019/07/22	8	254.69	9	254.94	253.00	-1	7,114	-0.01%
2019/07/19	8	257.56	60	257.67	257.50	-52	7,278	-0.71%
2019/07/18	79	263.41	15	260.47	259.00	64	7,308	0.88%
2019/07/17	1.1	269.27	1	267.50	267.00	0.1	7,339	0.00%
2019/07/16	1.3	270.15	1	271.00	269.50	0.3	7,398	0.00%
2019/07/15	21	266.43	14	267.43	267.50	7	7,462	0.09%
2019/07/12	2	271.25	5	272.00	273.50	-3	7,635	-0.04%
2019/07/11	7.1	272.14	13	272.08	271.50	-5.9	7,939	-0.07%
2019/07/10	5	266.30	4	266.75	269.00	1	7,981	0.01%
2019/07/09	42	266.74	136	266.69	264.00	-94	7,998	-1.18%	大賣/
2019/07/08	16	275.84	3	275.83	275.00	13	7,963	0.16%
2019/07/05	66	278.68	12	278.25	278.00	54	8,066	0.67%
2019/07/04	60	277.69	51	277.20	277.00	9	8,069	0.11%
2019/07/03	14	272.14	28	270.75	270.00	-14	8,107	-0.17%
2019/07/02	284	273.06	17	271.68	271.50	267	8,194	3.26%	大買/鉅額交易
2019/07/01	100	271.30	6	271.92	272.50	94	8,287	1.13%
2019/06/28	6	263.75	12	267.71	264.00	-6	8,235	-0.07%
2019/06/27	0	0.00	2	268.75	267.50	-2	8,232	-0.02%
2019/06/26	1	263.00	2	265.50	266.00	-1	8,216	-0.01%
2019/06/25	6	263.50	7	264.86	263.50	-1	8,208	-0.01%
2019/06/24	1	266.00	0	0.00	271.00	1	8,203	0.01%
2019/06/21	20	268.60	8	267.81	267.50	12	8,223	0.15%
2019/06/20	25.1	272.37	27	271.26	270.00	-1.9	8,264	-0.02%
2019/06/19	13	262.65	30	262.85	264.00	-17	8,166	-0.21%
2019/06/18	12	258.13	6	259.42	258.00	6	8,118	0.07%
2019/06/17	5.8	255.60	10	259.45	261.00	-4.2	8,121	-0.05%
2019/06/14	2	251.50	19	249.92	251.00	-17	8,100	-0.21%
2019/06/13	22	246.93	10	248.50	247.00	12	8,139	0.15%
2019/06/12	1	248.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	3	247.83	23	249.39	251.50	-20	8,450	-0.24%
2019/06/10	26	249.90	42.3	250.12	251.00	-16.3	8,413	-0.19%
2019/06/06	38	248.89	27	250.59	245.00	11	8,470	0.13%
2019/06/05	26	262.81	32	261.14	256.00	-6	8,406	-0.07%
2019/06/04	13	264.58	18	264.06	263.50	-5	8,298	-0.06%
2019/06/03	59	261.20	8.2	262.52	262.00	50.8	8,309	0.61%
2019/05/31	11.2	259.30	22	258.32	261.00	-10.8	8,295	-0.13%
2019/05/30	12.1	253.87	27	254.91	251.00	-14.9	8,268	-0.18%
2019/05/29	53	249.11	17	252.18	255.00	36	8,300	0.43%
2019/05/28	5	245.60	6	246.67	245.50	-1	8,516	-0.01%
2019/05/27	0	0.00	1	243.00	245.00	-1	8,683	-0.01%
2019/05/24	18	245.03	6	245.92	242.00	12	8,740	0.14%
2019/05/23	7	245.00	16	244.47	244.50	-9	8,862	-0.10%
2019/05/22	13	258.85	19	254.45	253.50	-6	8,826	-0.07%
2019/05/21	35	254.29	41	256.48	258.00	-6	8,950	-0.07%
2019/05/20	12	251.79	13	252.77	251.50	-1	8,962	-0.01%
2019/05/17	12	250.75	30	249.82	249.50	-18	9,055	-0.20%
2019/05/16	27	249.78	31	252.77	249.00	-4	9,151	-0.04%
2019/05/15	14	260.39	5	259.20	259.00	9	9,247	0.10%
2019/05/14	11	256.00	15	256.47	258.00	-4	9,619	-0.04%
2019/05/13	50	265.50	60	270.33	259.50	-10	9,767	-0.10%
2019/05/10	46	287.37	144.6	281.53	280.50	-98.6	9,627	-1.02%	大賣/
2019/05/09	37	288.62	2	286.75	286.00	35	9,500	0.37%
2019/05/08	39	289.84	35.1	291.06	294.50	3.9	9,514	0.04%
2019/05/07	22	297.06	30.3	295.10	293.00	-8.3	9,594	-0.09%
2019/05/06	16	293.16	14	293.46	293.50	2	9,807	0.02%
2019/05/03	5	299.40	9	298.67	300.00	-4	9,747	-0.04%
2019/05/02	4	301.00	40	301.28	303.50	-36	9,674	-0.37%
2019/04/30	88	303.87	41.6	302.37	304.50	46.4	9,690	0.48%
2019/04/29	60	312.22	67	304.66	300.50	-7	9,725	-0.07%
2019/04/26	27	319.00	45	318.30	319.00	-18	9,583	-0.19%
2019/04/25	19	312.63	33	311.12	321.50	-14	9,624	-0.15%
2019/04/24	12	320.25	12	320.29	319.50	0	9,552	0.00%
2019/04/23	26	323.29	25	321.98	321.50	1	9,640	0.01%
2019/04/22	1	328.50	6	330.33	327.50	-5	9,626	-0.05%
2019/04/19	18	333.39	20	329.95	333.50	-2	9,748	-0.02%
2019/04/18	48	341.33	36	341.76	331.00	12	9,862	0.12%
2019/04/17	58.1	341.52	44.2	342.07	345.00	13.9	9,990	0.14%
2019/04/16	5	333.70	2	333.25	332.50	3	9,759	0.03%
2019/04/15	1	331.50	9	330.11	330.50	-8	9,814	-0.08%
2019/04/12	16	327.72	14	326.54	326.00	2	10,131	0.02%
2019/04/11	32	332.84	37	330.99	329.00	-5	10,283	-0.05%
2019/04/10	2	328.00	2	328.50	329.00	0	10,265	0.00%
2019/04/09	26	328.88	119	330.19	330.00	-93	10,321	-0.90%	大賣/
2019/04/08	33	331.47	19	332.00	324.50	14	10,433	0.13%
2019/04/03	103	330.49	65.1	329.73	330.00	37.9	10,555	0.36%	大買/
2019/04/02	6	322.67	33	320.11	320.00	-27	10,591	-0.25%
2019/04/01	12	324.50	15	325.90	321.00	-3	10,685	-0.03%
2019/03/29	10	326.75	12	325.42	323.00	-2	10,728	-0.02%
2019/03/28	1	322.50	20	322.50	322.00	-19	10,981	-0.17%
2019/03/27	5	323.80	15	323.83	324.00	-10	11,222	-0.09%
2019/03/26	12	322.50	21	321.95	323.00	-9	11,369	-0.08%
2019/03/25	18	318.86	28	319.91	318.00	-10	11,539	-0.09%
2019/03/22	12	334.67	7	334.29	331.00	5	11,684	0.04%
2019/03/21	4	334.00	19	333.21	334.50	-15	11,979	-0.13%
2019/03/20	19	335.63	92	334.33	334.50	-73	12,400	-0.59%
2019/03/19	13.1	334.89	251	338.54	333.50	-237.9	12,527	-1.90%	大賣/鉅額交易
2019/03/18	18	345.28	22	345.36	341.00	-4	12,700	-0.03%
2019/03/15	42.1	350.17	32	347.91	345.50	10.1	12,962	0.08%
2019/03/14	17	336.82	18	336.58	339.00	-1	12,989	-0.01%
2019/03/13	45	335.50	16	333.63	338.00	29	13,305	0.22%
2019/03/12	32	338.08	8.4	339.38	332.00	23.6	13,549	0.17%
2019/03/11	19	335.92	10	333.25	339.50	9	13,804	0.07%
2019/03/08	6	332.83	6.5	333.46	336.50	-0.5	14,058	0.00%
2019/03/07	7	337.00	9	335.17	336.00	-2	14,258	-0.01%
2019/03/06	13	340.38	36	343.36	339.50	-23	14,670	-0.16%
2019/03/05	5	342.10	4	342.25	340.00	1	15,102	0.01%
2019/03/04	17	344.65	37	343.69	349.50	-20	15,341	-0.13%
2019/02/27	67	353.53	91	353.42	346.00	-24	15,421	-0.16%
2019/02/26	28	382.82	41	379.41	372.00	-13	15,363	-0.08%
2019/02/25	13	378.12	18	377.03	375.00	-5	15,588	-0.03%
2019/02/22	59	380.51	29	381.14	375.50	30	15,898	0.19%
2019/02/21	17	376.53	20.2	374.08	381.00	-3.1	15,977	-0.02%
2019/02/20	22	378.84	35	377.07	373.00	-13	16,022	-0.08%
2019/02/19	6	371.17	11	370.36	368.00	-5	16,155	-0.03%
2019/02/18	25	370.42	34	370.50	371.50	-9	16,227	-0.06%
2019/02/15	280	363.38	58	364.87	360.00	222	16,313	1.36%	大買/鉅額交易
2019/02/14	45	378.38	44	379.07	375.50	1	16,411	0.01%
2019/02/13	87	372.92	114	375.15	382.50	-27	16,498	-0.16%	大賣/
2019/02/12	131	347.38	99	346.09	352.00	32	16,465	0.19%	大買/
2019/02/11	8	326.19	14	324.96	328.00	-6	16,537	-0.04%
2019/01/30	11.1	324.26	5	323.50	321.50	6.1	17,013	0.04%
2019/01/29	21	320.88	8	320.25	321.00	13	17,472	0.07%
2019/01/28	76	335.33	45	332.09	328.00	31	17,718	0.17%
2019/01/25	114	325.26	71	325.83	328.50	43	18,290	0.24%	大買/
2019/01/24	10	316.30	13	317.31	315.00	-3	18,538	-0.02%
2019/01/23	62	315.06	23	313.61	316.50	39	19,031	0.20%
2019/01/22	27	316.46	30	318.08	316.50	-3	19,435	-0.02%
2019/01/21	71	323.91	110	322.99	320.00	-39	19,803	-0.20%	大賣/
2019/01/18	17	316.32	33	316.88	318.50	-16	20,210	-0.08%
2019/01/17	36	318.82	58	318.52	313.50	-22	20,494	-0.11%
2019/01/16	58	318.80	63	316.80	317.50	-5	20,815	-0.02%
2019/01/15	220	313.56	61	312.07	314.00	159	21,044	0.76%	大買/鉅額交易
2019/01/14	33	306.36	9	306.00	307.00	24	21,175	0.11%
2019/01/11	389	308.46	73	308.50	306.00	316	21,492	1.47%	大買/鉅額交易
2019/01/10	66.4	306.43	53	305.41	304.50	13.4	21,530	0.06%
2019/01/09	73	308.27	75	311.99	303.50	-2	21,682	-0.01%
2019/01/08	30	294.33	30	295.08	294.00	0	21,582	0.00%
2019/01/07	53	298.05	90	297.49	296.50	-37	21,821	-0.17%
2019/01/04	92	291.80	89	289.75	289.50	3	22,086	0.01%
2019/01/03	125	306.04	101	308.03	303.00	24	22,148	0.11%	大買/大賣/
2019/01/02	46	318.20	35	318.19	314.00	11	22,326	0.05%
2018/12/28	48	320.18	79	321.20	319.00	-31	22,743	-0.14%
2018/12/27	99	325.86	112	324.32	321.00	-13	23,057	-0.06%	大賣/
2018/12/26	189	320.78	129	327.14	314.00	60	23,010	0.26%	大買/大賣/
2018/12/25	41	322.74	79.2	321.91	328.50	-38.2	22,973	-0.17%
2018/12/24	112	325.55	94	324.62	331.00	18	23,045	0.08%	大買/
2018/12/22	49	324.27	27	323.65	322.50	22	23,071	0.10%
2018/12/21	38	315.78	52	319.40	328.00	-14	23,401	-0.06%
2018/12/20	116	312.93	105	313.89	314.00	11	23,379	0.05%	大買/大賣/
2018/12/19	133	325.71	138	323.48	320.00	-5	23,332	-0.02%	大買/大賣/
2018/12/18	91	317.60	103	315.50	320.00	-12	23,364	-0.05%	大賣/
2018/12/17	197	318.29	205	320.02	321.50	-8	23,451	-0.03%	大買/大賣/
2018/12/14	205	311.13	171	307.74	320.00	34	23,654	0.14%	大買/大賣/
2018/12/13	162	317.51	199	322.19	314.50	-37	23,631	-0.16%	大買/大賣/
2018/12/12	40	341.11	40	341.19	338.50	0	23,390	0.00%
2018/12/11	51	327.01	74	326.46	332.00	-23	23,313	-0.10%
2018/12/10	114	329.63	234	331.92	323.50	-120	23,451	-0.51%	大買/大賣/鉅額交易
2018/12/07	123	353.29	122	353.40	356.50	1	23,309	0.00%	大買/大賣/
2018/12/06	123	363.36	99	369.26	349.50	24	23,214	0.10%	大買/
2018/12/05	95	388.36	79	387.91	388.00	16	23,066	0.07%
2018/12/04	190	409.56	107	407.63	401.50	83	23,116	0.36%	大買/大賣/
2018/12/03	114	397.21	93.1	401.30	407.00	20.9	23,138	0.09%	大買/
2018/11/30	158	366.11	126	365.63	370.00	32	23,150	0.14%	大買/大賣/
2018/11/29	345	369.49	127.1	366.15	359.50	218	23,039	0.95%	大買/大賣/鉅額交易
2018/11/28	108	349.99	76.1	348.91	357.50	31.9	22,901	0.14%	大買/
2018/11/27	51	333.32	49	336.00	340.00	2	22,647	0.01%
2018/11/26	49	325.82	51	322.27	327.00	-2	22,440	-0.01%
2018/11/23	43	330.14	57	322.93	319.00	-14	22,378	-0.06%
2018/11/22	130	343.95	99	340.57	332.00	31	22,313	0.14%	大買/
2018/11/21	213	330.99	124.3	332.97	340.00	88.7	22,117	0.40%	大買/大賣/
2018/11/20	62	318.47	72	319.43	321.00	-10	21,995	-0.05%
2018/11/19	12	315.71	14	315.18	317.50	-2	21,950	-0.01%
2018/11/16	74	317.87	79	318.73	310.00	-5	21,979	-0.02%
2018/11/15	57	309.25	60	309.55	312.00	-3	21,801	-0.01%
2018/11/14	82	310.67	84	310.88	306.00	-2	21,837	-0.01%
2018/11/13	80	300.78	48	301.70	311.00	32	21,884	0.15%
2018/11/12	106.2	308.49	87	308.93	310.00	19.2	21,928	0.09%	大買/
2018/11/09	113	324.21	77	323.39	329.00	36	21,966	0.16%	大買/
2018/11/08	87	337.36	101	339.95	324.00	-14	21,832	-0.06%	大賣/
2018/11/07	138	323.34	139	314.13	331.00	-1	21,787	0.00%	大買/大賣/
2018/11/06	175	322.28	374	323.72	308.00	-199	21,693	-0.92%	大買/大賣/鉅額交易
2018/11/05	70	337.91	39	337.32	340.00	31	21,585	0.14%
2018/11/02	331	368.01	172	358.34	345.50	159	21,659	0.73%	大買/大賣/鉅額交易
2018/11/01	92	333.85	133	333.46	347.00	-41	21,253	-0.19%	大賣/
2018/10/31	208.1	316.06	173	316.38	315.50	35.1	20,947	0.17%	大買/大賣/
2018/10/30	155	305.17	139.4	305.45	298.00	15.6	20,601	0.08%	大買/大賣/
2018/10/29	148	324.76	143	321.46	320.00	5	20,523	0.02%	大買/大賣/
2018/10/26	129	322.40	122	323.58	324.00	7	20,366	0.03%	大買/大賣/
2018/10/25	119	324.89	254	319.47	315.50	-135	20,022	-0.67%	大買/大賣/鉅額交易
2018/10/24	125.1	361.03	149	360.59	349.00	-23.9	19,958	-0.12%	大買/大賣/
2018/10/23	98.1	379.87	206	381.15	366.00	-107.9	19,663	-0.55%	大賣/鉅額交易
2018/10/22	111	385.29	127	388.86	390.00	-16	19,377	-0.08%	大買/大賣/
2018/10/19	166.1	396.92	150	394.37	394.00	16.1	19,227	0.08%	大買/大賣/
2018/10/18	102.2	425.01	94	423.32	421.50	8.2	18,942	0.04%	大買/
2018/10/17	89	427.04	90	431.51	418.00	-1	18,861	-0.01%
2018/10/16	76	418.30	98	418.23	419.00	-22	18,685	-0.12%
2018/10/15	123	415.97	103	417.75	410.00	20	18,626	0.11%	大買/大賣/
2018/10/12	148	408.86	148	409.33	415.00	0	18,516	0.00%	大買/大賣/
2018/10/11	130.2	392.72	149	392.34	388.00	-18.8	18,424	-0.10%	大買/大賣/
2018/10/09	96	417.35	93	420.81	423.50	3	18,235	0.02%
2018/10/08	110	397.24	120	394.19	404.00	-10	17,981	-0.06%	大買/大賣/
2018/10/05	114.1	415.58	108.5	424.11	403.00	5.6	17,564	0.03%	大買/大賣/
2018/10/04	65	454.73	115	453.32	446.00	-50	17,277	-0.29%	大賣/
2018/10/03	83	451.30	77.1	453.37	451.00	5.9	17,402	0.03%
2018/10/02	94	464.98	265	472.25	458.00	-171	17,240	-0.99%	大賣/鉅額交易
2018/10/01	115	460.94	54	463.51	470.00	61	17,144	0.36%	大買/
2018/09/28	79.2	463.23	262.9	462.19	459.00	-183.6	17,136	-1.07%	大賣/鉅額交易
2018/09/27	66.1	476.93	109	476.89	466.00	-42.9	16,819	-0.25%	大賣/
2018/09/26	41.2	506.14	45	502.58	490.00	-3.8	16,641	-0.02%
2018/09/25	46	518.98	32	518.72	506.00	14	16,651	0.08%
2018/09/21	48	505.86	52.1	504.70	514.00	-4.1	16,571	-0.02%
2018/09/20	119	481.93	200	477.82	490.00	-81	16,382	-0.49%	大買/大賣/
2018/09/19	73.3	509.88	142	500.11	479.00	-68.7	15,986	-0.43%	大賣/
2018/09/18	62.1	511.73	151	512.13	501.00	-88.9	15,768	-0.56%	大賣/
2018/09/17	44	531.23	39	531.36	533.00	5	15,646	0.03%
2018/09/14	70	526.04	84	529.96	534.00	-14	15,608	-0.09%
2018/09/13	29.2	532.58	53	515.98	508.00	-23.8	15,358	-0.15%
2018/09/12	54	530.63	51	529.88	528.00	3	15,240	0.02%
2018/09/11	39.1	549.27	64.9	552.75	546.00	-25.8	15,244	-0.17%
2018/09/10	93.2	535.33	134	528.37	532.00	-40.8	15,046	-0.27%	大賣/
2018/09/07	90	569.00	223.1	560.22	545.00	-133.1	14,799	-0.90%	大賣/鉅額交易
2018/09/06	57	605.24	105	603.34	595.00	-48	14,466	-0.33%	大賣/
2018/09/05	31	625.13	35	621.03	611.00	-4	14,238	-0.03%
2018/09/04	68	618.56	100.4	622.10	630.00	-32.4	14,222	-0.23%
2018/09/03	62.1	646.85	42.2	663.10	629.00	19.9	13,956	0.14%
2018/08/31	11	697.91	12	696.00	698.00	-1	13,827	-0.01%
2018/08/30	31.8	700.91	23.1	699.81	696.00	8.7	13,859	0.06%
2018/08/29	22	697.41	30	698.27	705.00	-8	13,851	-0.06%
2018/08/28	54.5	690.28	55	693.84	675.00	-0.5	13,739	0.00%
2018/08/27	51	677.73	56	690.64	695.00	-5	13,582	-0.04%
2018/08/24	23	641.65	26	639.35	643.00	-3	13,402	-0.02%
2018/08/23	51	637.15	53	634.53	628.00	-2	13,317	-0.01%
2018/08/22	25	661.04	15	659.20	650.00	10	13,214	0.08%
2018/08/21	29	665.18	31	665.42	673.00	-2	13,070	-0.02%
2018/08/20	36	638.78	45	636.39	662.00	-9	12,901	-0.07%
2018/08/17	60	666.82	80	660.25	630.00	-20	12,641	-0.16%
2018/08/16	114	649.73	220.1	644.91	663.00	-106	12,302	-0.86%	大買/大賣/鉅額交易
2018/08/15	92.1	617.42	93.4	615.37	610.00	-1.3	12,018	-0.01%
2018/08/14	104	625.03	130.1	617.78	637.00	-26.1	11,792	-0.22%	大買/大賣/
2018/08/13	100.6	613.49	123	617.37	597.00	-22.4	11,467	-0.20%	大賣/
2018/08/10	118.2	686.93	244	687.44	651.00	-125.8	11,084	-1.14%	大買/大賣/鉅額交易
2018/08/09	129	733.52	245	725.94	720.00	-116	10,698	-1.08%	大買/大賣/鉅額交易
2018/08/08	109.7	765.42	461.2	771.86	742.00	-351.5	10,347	-3.40%	大買/大賣/鉅額交易
2018/08/07	75	758.51	36	756.25	788.00	39	10,030	0.39%
2018/08/06	37	740.97	29	741.21	724.00	8	10,095	0.08%
2018/08/03	146	723.55	38	717.26	730.00	108	10,156	1.06%	大買/鉅額交易
2018/08/02	84	727.13	128	728.39	716.00	-44	9,950	-0.44%	大賣/
2018/08/01	38	789.97	45	788.64	795.00	-7	9,883	-0.07%
2018/07/31	111	819.32	80.5	803.97	781.00	30.5	9,829	0.31%	大買/
2018/07/30	20.1	898.96	57	882.19	840.00	-36.9	9,636	-0.38%
2018/07/27	41	921.98	10	921.43	933.00	31	9,581	0.32%
2018/07/26	38	926.74	21	922.38	915.00	17	9,643	0.18%
2018/07/25	34	903.68	19	909.37	925.00	15	9,619	0.16%
2018/07/24	44.1	866.46	33	876.00	893.00	11.1	9,720	0.11%
2018/07/23	35.1	825.62	51	824.18	843.00	-15.9	9,844	-0.16%
2018/07/20	47	855.51	38	846.34	812.00	9	9,892	0.09%
2018/07/19	35.2	874.95	85	875.16	892.00	-49.8	9,848	-0.51%
2018/07/18	40	907.53	264	891.95	860.00	-224	9,781	-2.29%	大賣/鉅額交易
2018/07/17	146.1	925.41	128	923.94	904.00	18.1	9,682	0.19%	大買/大賣/
2018/07/16	21	991.24	32	984.19	962.00	-11	9,580	-0.11%
2018/07/13	6	1006.32	19	1011.58	998.00	-13	9,632	-0.13%
2018/07/12	96	994.43	49	993.96	1005.00	47	9,608	0.49%
2018/07/11	57	984.84	15	981.80	965.00	42	9,508	0.44%
2018/07/10	12	1034.58	13	1037.31	1045.00	-1	9,173	-0.01%
2018/07/09	46.2	1027.43	45	1047.44	1020.00	1.2	9,168	0.01%
2018/07/06	25	1145.40	119	1118.45	1175.00	-94	9,120	-1.03%	大賣/
2018/07/05	52	1176.06	26	1181.35	1115.00	26	9,021	0.29%
2018/07/04	13	1175.39	38	1186.05	1180.00	-25	8,974	-0.28%
2018/07/03	66	1257.64	163	1230.77	1165.00	-97	8,943	-1.08%	大賣/
2018/07/02	13	1190.39	24	1188.75	1230.00	-11	8,742	-0.13%
2018/06/29	10	1096.00	15.4	1109.60	1125.00	-5.4	8,658	-0.06%
2018/06/28	12	1030.83	64	1040.31	1055.00	-52	8,572	-0.61%
2018/06/27	28	1066.61	20	1069.25	1020.00	8	8,554	0.09%
2018/06/26	16	968.25	18	974.33	1035.00	-2	8,482	-0.02%
2018/06/25	9	964.11	16	957.44	949.00	-7	8,446	-0.08%
2018/06/22	15	959.60	26	963.31	942.00	-11	8,464	-0.13%
2018/06/21	158	1001.54	18.1	1027.67	987.00	140	8,456	1.65%	大買/鉅額交易
2018/06/20	28	973.36	167	993.78	1010.00	-139	8,485	-1.64%	大賣/鉅額交易
2018/06/19	18.1	1072.40	4	1105.00	1035.00	14.1	8,404	0.17%
2018/06/15	9	1108.33	7	1107.14	1135.00	2	8,410	0.02%
2018/06/14	10	1139.94	14	1118.57	1080.00	-4	8,400	-0.05%
2018/06/13	26	1086.38	65	1097.00	1130.00	-39	8,377	-0.47%
2018/06/12	40	1142.12	111	1154.37	1135.00	-71	8,374	-0.85%	大賣/
2018/06/11	35	1218.28	28	1229.82	1210.00	7	8,254	0.09%
2018/06/08	26	1224.23	24	1220.83	1180.00	2	8,214	0.02%
2018/06/07	59	1147.75	61.9	1159.04	1230.00	-2.9	8,254	-0.04%
2018/06/06	55	1100.37	91.4	1099.84	1125.00	-36.4	8,199	-0.44%
2018/06/05	106	1018.05	48	1048.23	1025.00	58	8,160	0.71%	大買/
2018/06/04	56	1032.50	4	1062.50	1070.00	52	8,132	0.64%
2018/06/01	92	979.72	15	964.80	982.00	77	8,189	0.94%
2018/05/31	56	1030.63	4.1	1038.85	951.00	51.9	8,259	0.63%
2018/05/30	55	1035.73	7	1034.29	1035.00	48	8,238	0.58%
2018/05/29	9	1037.87	7	1055.74	1090.00	2	8,203	0.02%
2018/05/28	3	1043.15	26.2	1044.81	1065.00	-23.2	8,265	-0.28%
2018/05/25	0	0.00	19	963.53	969.00	-19	8,376	-0.23%
2018/05/24	12	907.67	41	910.61	913.00	-29	8,482	-0.34%
2018/05/23	67	1039.65	15.2	916.80	883.00	51.8	8,545	0.61%
2018/05/21	22	947.59	69.3	939.41	974.00	-47.3	8,574	-0.55%
2018/05/18	42.1	894.39	166	884.20	886.00	-123.9	8,598	-1.44%	大賣/鉅額交易
2018/05/17	52	881.37	52.2	850.78	844.00	-0.2	8,572	0.00%
2018/05/16	48.1	940.62	16.1	954.03	926.00	32.1	8,565	0.37%
2018/05/15	34.1	973.67	52.1	987.09	1000.00	-17.9	8,607	-0.21%
2018/05/14	8	913.00	13.2	912.24	913.00	-5.2	8,578	-0.06%
2018/05/11	48	857.67	127.7	879.70	830.00	-79.6	8,639	-0.92%	大賣/
2018/05/10	22	803.50	25.3	804.56	845.00	-3.3	8,382	-0.04%
2018/05/09	23.1	756.13	24	762.54	769.00	-0.9	8,193	-0.01%
2018/05/08	40.1	744.64	23	735.64	718.00	17.1	8,066	0.21%
2018/05/07	92	726.19	18	728.67	741.00	74	7,911	0.94%
2018/05/04	39	672.38	23	672.39	674.00	16	7,867	0.20%
2018/05/03	16.4	649.88	35	648.29	653.00	-18.6	7,785	-0.24%
2018/05/02	19	652.47	24	652.17	655.00	-5	7,734	-0.06%
2018/04/30	6.1	630.28	11	632.00	627.00	-4.9	7,707	-0.06%
2018/04/26	32	605.66	47	603.91	593.00	-15	7,738	-0.19%
2018/04/25	77	620.94	68	624.85	584.00	9	7,584	0.12%
2018/04/24	58.1	643.47	65	656.94	639.00	-6.9	7,374	-0.09%
2018/04/23	61	650.03	14	644.36	684.00	47	7,193	0.65%
2018/04/20	124	636.54	92	634.57	622.00	32	7,192	0.44%	大買/
2018/04/19	159	666.94	20	679.05	650.00	139	7,135	1.95%	大買/鉅額交易
2018/04/18	138	626.13	30.1	623.70	664.00	107.9	6,969	1.55%	大買/鉅額交易
2018/04/17	202	610.75	36	618.39	604.00	166	6,938	2.39%	大買/鉅額交易
2018/04/16	91	604.04	18.1	595.72	616.00	73	6,791	1.07%
2018/04/13	8	561.63	7	560.71	560.00	1	6,736	0.01%
2018/04/12	0	0.00	2.1	548.10	552.00	-2.1	6,707	-0.03%
2018/04/11	30	555.67	8	547.25	544.00	22	6,723	0.33%
2018/04/10	29	545.14	30	544.87	545.00	-1	6,796	-0.01%
2018/04/09	7	510.14	2	520.50	532.00	5	6,716	0.07%
2018/04/03	6	502.63	5	503.80	511.00	1	6,666	0.02%
2018/04/02	22	505.32	21	527.00	503.00	1	6,673	0.01%
2018/03/31	2	540.50	2	534.00	522.00	0	6,625	0.00%
2018/03/30	7	546.35	11	542.82	522.00	-4	6,663	-0.06%
2018/03/29	20	508.15	23	514.43	520.00	-3	6,608	-0.05%
2018/03/28	7	496.86	5	496.40	495.00	2	6,563	0.03%
2018/03/27	10	500.20	18	498.97	503.00	-8	6,542	-0.12%
2018/03/26	18	489.39	25.8	472.96	475.00	-7.8	6,466	-0.12%
2018/03/23	18	491.39	11	495.27	484.00	7	6,424	0.11%
2018/03/22	40	506.20	40.1	506.15	507.00	-0.1	6,438	0.00%
2018/03/21	40	479.50	10	480.85	488.00	30	6,366	0.47%
2018/03/20	30	448.17	43.3	447.84	467.00	-13.3	6,256	-0.21%
2018/03/19	47	430.89	14	435.00	441.00	33	6,150	0.54%
2018/03/16	141	417.75	19.2	419.59	425.00	121.8	6,091	2.00%	大買/鉅額交易
2018/03/15	23	410.35	14	411.57	417.50	9	6,030	0.15%
2018/03/14	28	410.89	6	413.58	405.50	22	6,045	0.36%
2018/03/13	12	413.63	8.6	414.95	419.00	3.4	6,009	0.06%
2018/03/12	11	412.95	14	411.18	410.00	-3	5,998	-0.05%
2018/03/09	33	403.61	33	408.18	405.50	0	5,986	0.00%
2018/03/08	11	399.73	15.3	400.53	400.50	-4.3	5,903	-0.07%
2018/03/07	23	385.78	25	388.12	393.50	-2	5,856	-0.03%
2018/03/06	39	384.12	38	383.61	383.50	1	5,819	0.02%
2018/03/05	65	374.84	28	376.68	377.00	37	6,084	0.61%
2018/03/02	35.1	350.87	29	358.86	365.50	6.1	6,006	0.10%
2018/03/01	25	337.18	25	342.26	346.00	0	5,882	0.00%
2018/02/27	9	329.67	12	330.58	330.50	-3	5,833	-0.05%
2018/02/26	187	326.23	35	325.87	325.00	152	5,824	2.61%	大買/鉅額交易
2018/02/23	76	337.34	79	338.08	325.00	-3	5,726	-0.05%
2018/02/22	78	324.16	51	324.62	327.00	27	5,606	0.48%
2018/02/21	18	325.33	50	323.46	326.00	-32	5,491	-0.58%
2018/02/12	268	323.59	66	319.11	312.00	202	5,437	3.71%	大買/鉅額交易
2018/02/09	48	329.63	56	330.22	331.50	-8	5,426	-0.15%
2018/02/08	31	353.23	31	352.56	348.00	0	5,406	0.00%
2018/02/07	19	367.32	17	363.91	357.50	2	5,364	0.04%
2018/02/06	60	352.88	27	356.67	354.00	33	5,307	0.62%
2018/02/05	15	386.97	34	388.81	385.00	-19	5,207	-0.36%
2018/02/02	32	403.59	36	403.69	400.00	-4	5,176	-0.08%
2018/02/01	19	385.29	19	385.11	386.00	0	5,070	0.00%
2018/01/31	16	372.44	24	377.50	387.00	-8	5,049	-0.16%
2018/01/30	13	374.00	14	373.64	373.00	-1	5,001	-0.02%
2018/01/29	112	376.77	45	376.73	382.50	67	4,960	1.35%	大買/
2018/01/26	34	385.18	33	381.21	373.00	1	4,892	0.02%
2018/01/25	23	394.30	27	397.56	395.50	-4	4,805	-0.08%
2018/01/24	26	399.83	19	398.29	397.00	7	4,794	0.15%
2018/01/23	70	415.11	70	404.94	395.00	0	4,728	0.00%
2018/01/22	78	401.55	53.1	408.95	415.00	24.9	4,613	0.54%
2018/01/19	45	368.97	44	376.53	389.00	1	4,490	0.02%
2018/01/18	86	361.27	56	361.73	362.00	30	4,482	0.67%
2018/01/17	39	354.19	24	354.33	355.00	15	4,397	0.34%
2018/01/16	67	348.62	173	354.28	360.50	-106	4,332	-2.45%	大賣/鉅額交易
2018/01/15	32	357.63	23	356.46	354.00	9	4,165	0.22%
2018/01/12	8	383.63	10	381.40	375.00	-2	4,073	-0.05%
2018/01/11	46	392.77	81.1	391.78	386.50	-35.1	4,022	-0.87%
2018/01/10	15	385.97	13	389.73	379.50	2	3,929	0.05%
2018/01/09	63	399.64	6	398.17	394.00	57	3,907	1.46%
2018/01/08	168	399.91	8	398.25	400.00	160	3,857	4.15%	大買/鉅額交易
2018/01/05	17	402.38	14	402.00	404.00	3	3,856	0.08%
2018/01/04	40	404.63	15	406.47	398.50	25	3,820	0.65%
2018/01/03	4	381.13	8.2	377.59	389.00	-4.2	3,730	-0.11%
2018/01/02	8	347.44	11	350.59	354.00	-3	3,684	-0.08%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－12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－17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－18天前

...詳全文

國巨

券商分點績效/獲利分析

日盛券商分點個股進出
日盛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

日盛 券商分點個股進出 日盛 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

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析