國巨 (2327)-國泰-館前券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	625.99	0.4	623.53	625.00	2.6	2,467	0.11%
2024/04/30	6.1	627.18	3.8	631.87	625.00	2.3	2,463	0.09%
2024/04/29	3	629.66	9.8	628.06	631.00	-6.8	2,447	-0.28%
2024/04/26	11.2	616.07	4	618.00	615.00	7.2	2,409	0.30%
2024/04/25	4.4	615.30	2.1	615.99	615.00	2.3	2,414	0.09%
2024/04/24	2.1	619.40	9.5	619.52	624.00	-7.5	2,408	-0.31%
2024/04/23	1.1	599.82	7	604.01	607.00	-5.9	2,442	-0.24%
2024/04/22	7.1	601.47	8.7	601.62	599.00	-1.5	2,430	-0.06%
2024/04/19	8.2	588.84	7	589.16	588.00	1.2	2,393	0.05%
2024/04/18	6.7	590.10	0.1	589.00	593.00	6.6	2,348	0.28%
2024/04/17	3.2	591.02	5.3	591.00	593.00	-2.1	2,342	-0.09%
2024/04/16	10.4	587.33	31.3	585.61	585.00	-20.9	2,348	-0.89%
2024/04/15	14.2	605.66	3.3	605.77	602.00	10.8	2,322	0.47%
2024/04/12	5	616.40	11	616.28	618.00	-6	2,286	-0.26%
2024/04/11	11.4	614.34	2.1	612.52	609.00	9.3	2,256	0.41%
2024/04/10	4.1	619.98	9.3	623.22	621.00	-5.2	2,230	-0.23%
2024/04/09	5	618.12	14.1	621.18	615.00	-9.2	2,228	-0.41%
2024/04/08	8.8	622.26	6.2	622.59	617.00	2.6	2,225	0.12%
2024/04/03	4.1	616.52	2.7	617.94	614.00	1.4	2,189	0.06%
2024/04/02	6.9	616.02	10.4	617.56	616.00	-3.4	2,171	-0.16%
2024/04/01	33.8	604.79	23.5	617.08	622.00	10.3	2,135	0.48%
2024/03/29	0.2	592.30	0.1	597.00	591.00	0.1	2,016	0.01%
2024/03/28	2.2	591.85	15.8	591.53	594.00	-13.6	2,012	-0.68%
2024/03/27	6.1	576.32	3.1	578.09	581.00	3	2,001	0.15%
2024/03/26	2.1	575.05	2	580.39	577.00	0.1	2,007	0.00%
2024/03/25	4.2	582.56	4.2	585.54	582.00	0	1,987	0.00%
2024/03/22	2.2	576.86	5.1	581.27	588.00	-2.9	1,970	-0.15%
2024/03/21	3.2	574.29	1.2	585.81	585.00	2	1,958	0.10%
2024/03/20	2.1	579.96	3.2	580.54	579.00	-1.1	1,938	-0.06%
2024/03/19	2.2	577.12	1.1	580.02	578.00	1.1	2,018	0.05%
2024/03/18	10.1	585.87	8.1	584.63	586.00	2	2,040	0.10%
2024/03/15	5.2	579.80	0	0.00	583.00	5.2	2,079	0.25%
2024/03/14	3.3	585.37	3.3	581.25	584.00	0	2,123	0.00%
2024/03/13	4.2	581.94	9.2	584.26	583.00	-5	2,121	-0.23%
2024/03/12	5.4	572.62	5.5	575.70	578.00	-0.2	2,092	-0.01%
2024/03/11	1.1	565.05	1.1	566.03	566.00	0	2,078	0.00%
2024/03/08	3.7	562.51	5.9	564.11	565.00	-2.2	2,087	-0.11%
2024/03/07	2	557.00	6.1	558.23	556.00	-4.1	2,034	-0.20%
2024/03/06	6	553.84	7.1	555.00	556.00	-1.1	2,040	-0.05%
2024/03/05	10.3	550.63	4	551.99	549.00	6.3	2,074	0.30%
2024/03/04	5.4	560.43	3	556.67	556.00	2.4	2,094	0.11%
2024/03/01	14.6	569.22	17.4	569.41	563.00	-2.8	2,148	-0.13%
2024/02/29	2.1	550.18	5.2	555.44	558.00	-3.2	2,085	-0.15%
2024/02/27	2.1	539.54	0	0.00	539.00	2.1	2,137	0.10%
2024/02/26	0	545.05	3	547.00	547.00	-3	2,124	-0.14%
2024/02/23	12.8	544.96	2	547.50	541.00	10.8	2,119	0.51%
2024/02/22	2.1	554.95	0.1	554.00	552.00	2	2,101	0.10%
2024/02/21	1.6	555.06	1.8	556.35	556.00	-0.2	2,096	-0.01%
2024/02/20	0.1	552.00	2.1	553.33	554.00	-2	2,090	-0.10%
2024/02/19	3.8	547.07	0.7	547.43	551.00	3.1	2,097	0.15%
2024/02/16	2.6	539.69	2	541.00	543.00	0.6	2,094	0.03%
2024/02/15	6.8	550.78	3	547.09	551.00	3.7	2,067	0.18%
2024/02/05	1.2	550.08	0	551.41	550.00	1.2	2,061	0.06%
2024/02/02	2.7	555.44	4.2	554.10	555.00	-1.5	2,047	-0.07%
2024/02/01	1.1	554.50	2.1	553.91	552.00	-1	2,039	-0.05%
2024/01/31	0.4	547.41	2	551.96	552.00	-1.6	2,025	-0.08%
2024/01/30	0.2	553.06	2	557.00	550.00	-1.8	2,035	-0.09%
2024/01/29	0	557.00	2	557.50	558.00	-2	2,030	-0.10%
2024/01/26	0.1	554.00	0	0.00	552.00	0.1	2,033	0.01%
2024/01/25	0	556.10	0.4	557.30	556.00	-0.4	2,054	-0.02%
2024/01/24	5.1	556.00	1	560.00	553.00	4.1	2,098	0.20%
2024/01/23	0.1	561.00	4	560.00	560.00	-4	2,114	-0.19%
2024/01/22	7.1	557.84	0.2	559.00	556.00	6.9	2,117	0.33%
2024/01/19	1.1	558.39	3	561.01	564.00	-1.9	2,127	-0.09%
2024/01/18	3.3	561.60	4	560.75	557.00	-0.7	2,132	-0.03%
2024/01/17	21.2	575.31	22.1	574.37	559.00	-0.9	2,125	-0.04%
2024/01/16	1.1	570.63	2	567.00	564.00	-0.9	2,054	-0.04%
2024/01/15	2.1	574.79	3	566.36	576.00	-0.9	2,039	-0.04%
2024/01/12	0	559.14	2	557.00	560.00	-2	2,035	-0.10%
2024/01/11	4.3	552.86	2	558.50	554.00	2.3	2,046	0.11%
2024/01/10	5.6	555.70	1	555.05	555.00	4.6	2,064	0.22%
2024/01/09	6.8	570.08	4.1	567.51	565.00	2.7	2,090	0.13%
2024/01/08	7.6	571.55	4	573.51	572.00	3.6	2,080	0.17%
2024/01/05	2.2	574.14	2.1	574.12	572.00	0.1	2,086	0.01%
2024/01/04	4.5	582.00	3	586.34	577.00	1.5	2,125	0.07%
2024/01/03	5.5	577.56	2	580.99	578.00	3.5	2,127	0.16%
2024/01/02	6.3	592.98	0	592.00	587.00	6.3	2,110	0.30%
2023/12/29	0.1	595.17	0	596.00	597.00	0.1	2,097	0.00%
2023/12/28	0.2	596.13	2	598.00	597.00	-1.9	2,110	-0.09%
2023/12/27	0.4	601.48	1	601.00	601.00	-0.6	2,114	-0.03%
2023/12/26	2	600.00	0.6	598.95	600.00	1.4	2,124	0.07%
2023/12/25	0.2	593.49	0.2	592.83	594.00	-0.1	2,137	0.00%
2023/12/22	5.5	601.61	4.1	596.05	596.00	1.4	2,130	0.07%
2023/12/21	2.1	609.92	1.5	606.57	607.00	0.7	2,113	0.03%
2023/12/20	2.1	614.95	4	616.00	614.00	-1.9	2,114	-0.09%
2023/12/19	3.9	615.07	2.5	622.78	616.00	1.5	2,106	0.07%
2023/12/18	6.4	619.25	5	621.40	620.00	1.4	2,095	0.07%
2023/12/15	3.2	629.76	3.3	629.48	633.00	-0.1	2,091	0.00%
2023/12/14	8.5	631.13	21.4	627.58	634.00	-12.9	2,058	-0.63%
2023/12/13	10.1	608.52	4.1	614.43	605.00	6	1,990	0.30%
2023/12/12	4	621.25	5.9	620.20	619.00	-1.9	1,991	-0.10%
2023/12/11	4.1	615.15	15.5	614.14	614.00	-11.4	1,943	-0.59%
2023/12/08	0	601.00	12.3	600.39	601.00	-12.3	1,894	-0.65%
2023/12/07	0	593.00	0	596.77	595.00	0	1,905	0.00%
2023/12/06	2	596.50	1.1	590.48	595.00	0.9	1,901	0.05%
2023/12/05	0	0.00	2.8	599.96	600.00	-2.8	1,877	-0.15%
2023/12/04	1	599.00	4	598.49	599.00	-3	1,861	-0.16%
2023/12/01	0	0.00	0.5	598.12	597.00	-0.5	1,862	-0.03%
2023/11/30	1.2	602.00	4.1	600.17	601.00	-2.9	1,869	-0.16%
2023/11/29	6.2	593.86	5.5	595.89	599.00	0.8	1,847	0.04%
2023/11/28	6.3	589.25	11.5	587.32	594.00	-5.2	1,921	-0.27%
2023/11/27	1.4	570.47	1.9	573.39	571.00	-0.5	1,861	-0.02%
2023/11/24	22.7	571.51	32.5	573.24	575.00	-9.9	1,859	-0.53%
2023/11/23	1	547.00	0	0.00	545.00	1	1,763	0.06%
2023/11/22	1	547.00	0	547.00	550.00	1	1,777	0.06%
2023/11/21	2	552.00	5.5	551.31	550.00	-3.5	1,781	-0.19%
2023/11/20	2	541.51	0	0.00	543.00	2	1,779	0.11%
2023/11/17	0	545.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	4.1	543.73	1.8	540.89	545.00	2.3	1,780	0.13%
2023/11/15	3.2	552.34	5.2	552.56	548.00	-2	1,768	-0.11%
2023/11/14	2.3	547.56	1.2	549.08	546.00	1.1	1,764	0.06%
2023/11/13	5.5	552.65	5	556.01	557.00	0.5	1,781	0.03%
2023/11/10	0	0.00	0.3	540.64	545.00	-0.3	1,771	-0.02%
2023/11/09	3.1	545.57	0	546.00	545.00	3.1	1,778	0.18%
2023/11/08	1.2	550.98	1	552.02	549.00	0.2	1,796	0.01%
2023/11/07	2	557.50	3.4	555.80	557.00	-1.4	1,799	-0.08%
2023/11/06	1	548.00	3.1	552.61	551.00	-2.1	1,789	-0.12%
2023/11/03	3	550.99	2.3	548.73	549.00	0.7	1,785	0.04%
2023/11/02	4	547.75	8.3	547.94	547.00	-4.3	1,778	-0.24%
2023/11/01	8	540.63	8.6	544.20	538.00	-0.6	1,760	-0.03%
2023/10/31	1	527.02	1.2	529.48	526.00	-0.1	1,721	-0.01%
2023/10/30	2.5	537.80	3.3	539.90	539.00	-0.8	1,730	-0.04%
2023/10/27	4	527.75	9.2	532.22	534.00	-5.2	1,733	-0.30%
2023/10/26	2	509.98	0.2	512.90	510.00	1.9	1,725	0.11%
2023/10/25	0.2	524.00	0.1	524.11	521.00	0.1	1,743	0.01%
2023/10/24	1	528.81	2	531.45	525.00	-0.9	1,751	-0.05%
2023/10/23	2.1	535.36	1	528.25	530.00	1.1	1,790	0.06%
2023/10/20	4.2	534.74	6.7	534.85	530.00	-2.4	1,796	-0.14%
2023/10/19	6	546.00	2.2	549.45	549.00	3.8	1,820	0.21%
2023/10/18	2.7	552.99	5	549.77	550.00	-2.4	1,839	-0.13%
2023/10/17	0	551.00	8.2	549.33	547.00	-8.2	1,808	-0.45%
2023/10/16	1	542.00	2	538.97	536.00	-1	1,782	-0.06%
2023/10/13	5	541.20	0.8	541.14	542.00	4.2	1,824	0.23%
2023/10/12	1.9	527.69	17.1	538.76	543.00	-15.1	1,840	-0.82%
2023/10/11	0	0.00	2.1	527.46	527.00	-2.1	1,801	-0.12%
2023/10/06	0	0.00	0.5	527.00	525.00	-0.5	1,822	-0.03%
2023/10/05	0.1	528.00	5.9	525.92	530.00	-5.8	1,819	-0.32%
2023/10/04	0.1	519.96	0.1	510.00	521.00	0.1	1,828	0.00%
2023/10/03	8	524.49	2.1	523.07	520.00	6	1,822	0.33%
2023/10/02	1.8	532.93	3	533.63	533.00	-1.2	1,829	-0.07%
2023/09/28	0	522.00	1.1	526.56	525.00	-1	1,831	-0.06%
2023/09/27	0	0.00	1	518.46	523.00	-1	1,852	-0.05%
2023/09/26	1	521.00	5.3	522.16	521.00	-4.3	1,874	-0.23%
2023/09/25	3	522.00	12.5	522.32	521.00	-9.5	1,881	-0.51%
2023/09/22	0.1	518.71	2.2	517.27	521.00	-2.1	1,870	-0.11%
2023/09/21	4	518.74	6.1	518.08	518.00	-2.1	1,882	-0.11%
2023/09/20	2	517.00	0.3	516.88	520.00	1.7	1,877	0.09%
2023/09/19	0.8	518.71	1.1	520.86	520.00	-0.3	1,880	-0.02%
2023/09/18	1.2	527.30	0.5	520.23	525.00	0.6	1,903	0.03%
2023/09/15	2.3	518.21	4.7	517.07	522.00	-2.5	1,898	-0.13%
2023/09/14	31.1	509.89	1.3	509.52	512.00	29.9	1,870	1.60%
2023/09/13	2.2	505.48	1	511.85	506.00	1.2	1,881	0.06%
2023/09/12	1.3	511.61	10.8	508.68	514.00	-9.5	1,892	-0.50%
2023/09/11	1.4	503.63	1.2	506.88	500.00	0.2	1,896	0.01%
2023/09/08	0	0.00	0	501.00	502.00	0	1,918	0.00%
2023/09/07	0	0.00	0.3	501.86	502.00	-0.3	1,945	-0.01%
2023/09/06	0.3	502.48	1.4	505.39	505.00	-1.1	1,973	-0.06%
2023/09/05	0.4	503.20	6.2	504.79	508.00	-5.8	1,979	-0.29%
2023/09/04	3.1	500.24	4	499.50	497.50	-0.9	1,991	-0.05%
2023/09/01	13.1	502.17	35.7	501.26	499.50	-22.6	1,977	-1.14%
2023/08/31	0	486.00	22.2	485.90	485.00	-22.2	1,904	-1.16%
2023/08/30	2	482.75	0	482.50	482.50	2	1,928	0.10%
2023/08/29	0.1	477.00	1	477.00	479.00	-1	1,976	-0.05%
2023/08/28	2	473.00	3.2	477.20	478.00	-1.2	2,013	-0.06%
2023/08/25	1.1	468.10	1	470.50	470.00	0	2,122	0.00%
2023/08/24	0.1	470.88	34.5	472.19	471.50	-34.4	2,210	-1.55%
2023/08/23	0	0.00	1.1	468.09	470.50	-1.1	2,265	-0.05%
2023/08/22	0	466.00	3.1	465.53	466.00	-3.1	2,359	-0.13%
2023/08/21	0.1	460.00	0	457.00	456.50	0	2,419	0.00%
2023/08/18	0	459.36	3.1	459.49	461.50	-3.1	2,467	-0.12%
2023/08/17	2.1	442.77	8.2	453.46	457.00	-6	2,495	-0.24%
2023/08/16	5.2	449.53	0	0.00	448.50	5.2	2,520	0.21%
2023/08/15	1	454.00	0.4	454.50	453.00	0.6	2,548	0.02%
2023/08/14	3.1	460.27	5	460.30	457.00	-1.9	2,577	-0.07%
2023/08/11	1	469.47	2	469.74	470.00	-1	2,588	-0.04%
2023/08/10	0.2	465.68	2.1	466.72	467.00	-1.9	2,590	-0.07%
2023/08/09	2	466.25	1.2	465.43	465.50	0.8	2,594	0.03%
2023/08/08	3.2	464.51	4	464.50	463.50	-0.8	2,598	-0.03%
2023/08/07	0.1	466.00	0.1	466.23	468.00	-0.1	2,609	0.00%
2023/08/04	0.1	461.47	0	463.00	464.00	0.1	2,621	0.00%
2023/08/02	4	466.12	2.3	462.97	463.00	1.7	2,653	0.06%
2023/08/01	1.2	461.24	2	460.54	461.50	-0.9	2,637	-0.03%
2023/07/31	9.9	464.71	1	470.00	459.50	8.9	2,652	0.34%
2023/07/28	2	468.75	7.8	468.36	471.50	-5.8	2,642	-0.22%
2023/07/27	5.4	456.10	3	453.84	456.00	2.4	2,603	0.09%
2023/07/26	17.7	451.47	10.2	451.83	449.50	7.5	2,598	0.29%
2023/07/25	30.1	462.16	0.9	461.73	461.50	29.2	2,565	1.14%
2023/07/24	4.2	459.87	6.1	459.84	457.50	-1.9	2,572	-0.07%
2023/07/21	5.3	473.82	0.2	475.50	473.50	5.1	2,539	0.20%
2023/07/20	1.1	485.18	2.8	485.96	485.00	-1.7	2,540	-0.07%
2023/07/19	9	486.84	1.2	491.07	486.00	7.8	2,551	0.30%
2023/07/18	20.1	493.44	7.1	491.71	489.00	13	2,621	0.49%
2023/07/17	3.1	498.31	3.1	498.68	503.00	0	2,606	0.00%
2023/07/14	7	494.50	1	497.00	495.50	6	2,601	0.23%
2023/07/13	4.1	495.59	5	494.01	491.00	-0.9	2,614	-0.04%
2023/07/12	2	495.73	0	496.00	497.00	2	2,614	0.08%
2023/07/11	0.2	495.00	2.1	494.32	496.50	-1.9	2,667	-0.07%
2023/07/10	0.2	487.36	3	487.00	485.00	-2.8	2,705	-0.10%
2023/07/07	1.1	494.80	3.4	494.42	491.50	-2.2	2,763	-0.08%
2023/07/06	2.1	488.12	4	490.38	489.00	-1.9	2,755	-0.07%
2023/07/05	6.1	488.95	3	493.83	487.50	3.1	2,786	0.11%
2023/07/04	6.1	497.45	1	498.49	497.50	5.1	2,763	0.18%
2023/07/03	1	499.87	2.4	498.99	499.50	-1.3	2,747	-0.05%
2023/06/30	1	492.01	1	492.51	491.50	0	2,748	0.00%
2023/06/29	3.1	494.15	1	495.50	495.00	2.1	2,752	0.08%
2023/06/28	1.1	489.12	0	0.00	488.00	1.1	2,753	0.04%
2023/06/27	3	482.50	4.1	486.45	487.00	-1.1	2,787	-0.04%
2023/06/26	2.6	488.17	4.2	487.29	486.00	-1.6	2,801	-0.06%
2023/06/21	2.4	491.07	1.2	495.00	491.00	1.2	2,822	0.04%
2023/06/20	9.2	497.85	10	499.40	496.00	-0.8	2,833	-0.03%
2023/06/19	1	499.01	5	499.04	498.00	-4	2,844	-0.14%
2023/06/16	7	507.29	5	506.40	506.00	2	2,851	0.07%
2023/06/15	2.1	505.17	6.5	509.97	510.00	-4.4	2,843	-0.16%
2023/06/14	2.2	500.07	1.4	502.47	499.50	0.8	2,833	0.03%
2023/06/13	1.1	493.73	2.1	494.79	495.00	-1	2,851	-0.04%
2023/06/12	7.5	490.87	7.1	488.54	488.00	0.4	2,910	0.01%
2023/06/09	3	494.17	0	0.00	492.50	3	2,944	0.10%
2023/06/08	9.4	496.18	10.1	495.96	494.00	-0.7	2,967	-0.02%
2023/06/07	4	505.00	3.2	504.05	504.00	0.9	3,005	0.03%
2023/06/06	10.1	509.90	10.1	505.61	502.00	0	3,017	0.00%
2023/06/05	5.3	516.53	5.4	513.01	519.00	-0.1	2,987	0.00%
2023/06/02	4.1	505.49	8.2	508.33	506.00	-4.1	2,963	-0.14%
2023/06/01	5.1	499.45	2.1	500.62	500.00	3	2,944	0.10%
2023/05/31	1	507.98	7.3	502.83	508.00	-6.2	2,953	-0.21%
2023/05/30	14.2	498.38	10	495.10	496.00	4.2	2,868	0.15%
2023/05/29	7.2	504.42	9	507.11	508.00	-1.9	2,835	-0.07%
2023/05/26	16	504.31	8	500.25	502.00	8	2,797	0.29%
2023/05/25	5.1	490.22	5.2	493.55	507.00	-0.1	2,742	0.00%
2023/05/24	5.1	488.34	3	491.17	492.50	2.1	2,711	0.08%
2023/05/23	5.1	491.76	6.1	494.34	493.50	-1	2,689	-0.04%
2023/05/22	5.3	489.34	4	491.75	493.00	1.3	2,684	0.05%
2023/05/19	3.2	500.37	1.3	500.20	495.50	1.9	2,674	0.07%
2023/05/18	2.1	494.28	8	497.06	500.00	-5.9	2,777	-0.21%
2023/05/17	5.1	489.53	1.8	491.51	488.50	3.3	2,793	0.12%
2023/05/16	2	491.25	2	494.01	491.00	0	2,854	0.00%
2023/05/15	2.1	489.62	0	492.00	488.00	2.1	2,865	0.07%
2023/05/12	5.2	493.24	1	499.65	496.00	4.1	2,884	0.14%
2023/05/11	5.2	493.24	1	499.65	490.00	4.1	2,961	0.14%
2023/05/10	2	494.25	2	496.25	494.50	0	2,965	0.00%
2023/05/09	1.3	498.27	4.2	496.50	500.00	-2.9	2,957	-0.10%
2023/05/08	2.1	504.98	1	507.00	504.00	1.1	2,943	0.04%
2023/05/05	7	505.28	2.9	505.67	506.00	4.1	2,957	0.14%
2023/05/04	1.3	490.51	3.3	491.23	493.50	-2.1	2,967	-0.07%
2023/05/03	5.1	495.53	1	498.98	498.00	4.1	2,986	0.14%
2023/05/02	1.2	501.86	3.2	503.25	502.00	-2	3,036	-0.07%
2023/04/28	2.2	496.70	3	498.33	496.00	-0.8	3,122	-0.02%
2023/04/27	9	489.68	11.8	491.76	492.00	-2.8	3,153	-0.09%
2023/04/26	4.1	492.05	2.1	493.18	495.00	2.1	3,150	0.07%
2023/04/25	9.9	497.03	1	490.60	490.50	8.8	3,155	0.28%
2023/04/24	5.1	500.03	6	502.33	507.00	-0.9	3,135	-0.03%
2023/04/21	16.2	503.07	15.2	505.22	495.50	1	3,149	0.03%
2023/04/20	2.2	525.13	3	528.33	518.00	-0.8	3,144	-0.03%
2023/04/19	4.3	534.92	0.1	537.00	535.00	4.2	3,233	0.13%
2023/04/18	5.1	542.10	22.2	542.31	538.00	-17.1	3,290	-0.52%
2023/04/17	6.1	547.38	7.4	547.74	542.00	-1.3	3,321	-0.04%
2023/04/14	21.1	548.50	5.5	552.78	553.00	15.6	3,301	0.47%
2023/04/13	17	544.35	15	546.20	542.00	2	3,262	0.06%
2023/04/12	10.2	537.73	12	540.90	542.00	-1.8	3,214	-0.06%
2023/04/11	0.1	527.80	1.1	528.72	527.00	-1	3,148	-0.03%
2023/04/10	6	530.33	10.4	532.74	530.00	-4.4	3,136	-0.14%
2023/04/07	2.2	518.87	0	517.00	516.00	2.1	3,105	0.07%
2023/04/06	5.1	524.94	5.6	520.58	520.00	-0.5	3,098	-0.02%
2023/03/31	3	531.32	3.4	530.30	529.00	-0.4	3,095	-0.01%
2023/03/30	4	520.75	1	521.00	520.00	3	3,086	0.10%
2023/03/29	0	525.00	2.4	525.58	520.00	-2.4	3,103	-0.08%
2023/03/28	2.5	530.70	4	533.00	531.00	-1.5	3,146	-0.05%
2023/03/27	2.4	527.76	8.9	530.43	533.00	-6.5	3,138	-0.21%
2023/03/24	12.2	521.10	12.8	526.48	527.00	-0.6	3,153	-0.02%
2023/03/23	5.1	514.63	10.2	515.08	517.00	-5.1	3,147	-0.16%
2023/03/22	3	506.34	0	507.00	505.00	3	3,139	0.10%
2023/03/21	7.2	504.34	7.8	505.38	505.00	-0.6	3,160	-0.02%
2023/03/20	1	499.50	2.2	497.62	500.00	-1.1	3,157	-0.04%
2023/03/17	3	493.52	6.1	491.48	496.00	-3.1	3,177	-0.10%
2023/03/16	7.4	483.96	14	484.71	486.50	-6.7	3,182	-0.21%
2023/03/15	14.9	501.96	8	501.60	492.00	6.9	3,179	0.22%
2023/03/14	10.9	510.33	7.1	506.18	505.00	3.8	3,132	0.12%
2023/03/13	12.3	513.70	16	512.82	519.00	-3.7	3,134	-0.12%
2023/03/10	17.6	522.18	12.3	521.20	518.00	5.3	3,165	0.17%
2023/03/09	9.3	548.14	12	544.92	541.00	-2.7	3,173	-0.09%
2023/03/08	11	551.82	9	552.22	550.00	2	3,208	0.06%
2023/03/07	10	557.40	10.1	560.64	559.00	-0.1	3,204	0.00%
2023/03/06	8	551.00	4.3	548.80	557.00	3.7	3,199	0.12%
2023/03/03	4	544.99	5.1	542.35	539.00	-1.1	3,168	-0.04%
2023/03/02	8.4	533.42	7	532.43	531.00	1.4	3,150	0.04%
2023/03/01	9	531.45	12	532.00	538.00	-3	3,141	-0.09%
2023/02/24	0	542.00	1.2	541.91	538.00	-1.2	3,104	-0.04%
2023/02/23	5	538.40	1.1	540.22	543.00	3.9	3,113	0.13%
2023/02/22	10.3	543.49	2.2	542.84	541.00	8.1	3,120	0.26%
2023/02/21	8.1	559.49	0.1	558.71	560.00	8	3,121	0.26%
2023/02/20	7.6	568.14	11	562.59	561.00	-3.4	3,188	-0.11%
2023/02/17	14.1	571.07	16.1	570.69	569.00	-2	3,234	-0.06%
2023/02/16	30.1	570.17	106.5	573.15	575.00	-76.4	3,252	-2.35%	大賣/
2023/02/15	14.2	541.38	8.4	542.35	545.00	5.7	3,223	0.18%
2023/02/14	27.5	536.98	18.1	537.49	540.00	9.3	3,220	0.29%
2023/02/13	1.2	513.00	10	509.80	516.00	-8.8	3,261	-0.27%
2023/02/10	10.2	511.78	11.2	510.65	516.00	-1	3,293	-0.03%
2023/02/09	37	511.09	17.1	510.82	511.00	19.9	3,308	0.60%
2023/02/08	8.1	532.25	2.4	531.24	531.00	5.6	3,286	0.17%
2023/02/07	1	530.03	0	0.00	529.00	1	3,329	0.03%
2023/02/06	1.1	532.08	2.3	534.80	533.00	-1.3	3,371	-0.04%
2023/02/03	0.1	537.94	7.5	542.33	540.00	-7.4	3,427	-0.22%
2023/02/02	21.2	538.30	13	540.54	541.00	8.2	3,458	0.24%
2023/02/01	4	537.77	3.2	537.19	540.00	0.9	3,470	0.03%
2023/01/31	7	538.71	17	538.28	540.00	-10	3,468	-0.29%
2023/01/30	5	527.62	8.5	532.04	532.00	-3.5	3,436	-0.10%
2023/01/17	7.1	516.88	8.6	518.42	519.00	-1.5	3,372	-0.04%
2023/01/16	0.1	512.24	3	514.00	513.00	-2.9	3,347	-0.09%
2023/01/13	5	523.39	4.6	516.01	514.00	0.4	3,380	0.01%
2023/01/12	2	525.42	3.6	522.72	520.00	-1.6	3,399	-0.05%
2023/01/11	2	528.00	16.4	528.42	528.00	-14.3	3,430	-0.42%
2023/01/10	9.5	523.96	24.3	531.26	535.00	-14.7	3,429	-0.43%
2023/01/09	16.2	512.93	35.9	516.63	525.00	-19.7	3,404	-0.58%
2023/01/06	14	491.86	17.6	494.80	496.00	-3.6	3,316	-0.11%
2023/01/05	2	479.75	22.4	478.96	485.50	-20.4	3,296	-0.62%
2023/01/04	4	464.75	8	468.19	465.00	-4	3,310	-0.12%
2023/01/03	9	465.11	15.3	461.32	465.50	-6.3	3,399	-0.18%
2022/12/30	11.3	457.98	3.2	455.11	451.00	8.1	3,420	0.24%
2022/12/29	3	454.67	0.1	454.90	455.50	2.9	3,424	0.08%
2022/12/28	0.1	458.86	3.1	458.55	458.00	-3	3,456	-0.09%
2022/12/27	7.1	468.01	4	469.88	464.50	3.1	3,470	0.09%
2022/12/26	0	0.00	2.3	462.39	462.50	-2.3	3,473	-0.06%
2022/12/23	2.1	458.19	1	456.00	460.00	1.1	3,489	0.03%
2022/12/22	1.1	466.42	9.1	466.72	466.50	-8	3,506	-0.23%
2022/12/21	9.1	456.22	1.1	456.45	454.50	8	3,514	0.23%
2022/12/20	25.7	472.11	6.7	467.63	455.50	19	3,547	0.54%
2022/12/19	7.8	475.27	4	472.01	472.00	3.8	3,539	0.11%
2022/12/16	8.1	482.25	7	487.00	480.50	1.1	3,536	0.03%
2022/12/15	5	492.10	9.5	492.01	495.00	-4.5	3,506	-0.13%
2022/12/14	1	475.00	3.3	481.68	486.00	-2.3	3,532	-0.06%
2022/12/13	8.4	478.70	1.3	480.60	474.00	7.1	3,606	0.20%
2022/12/12	4	480.00	11.2	480.41	485.50	-7.2	3,583	-0.20%
2022/12/09	14.7	487.91	21	486.78	479.00	-6.3	3,600	-0.18%
2022/12/08	11.2	479.91	0.1	478.50	478.50	11.1	3,599	0.31%
2022/12/07	6.9	485.02	7	485.86	484.50	-0.1	3,592	0.00%
2022/12/06	3.5	491.02	1.2	498.45	491.00	2.4	3,580	0.07%
2022/12/05	5.3	500.17	28	499.51	502.00	-22.6	3,582	-0.63%
2022/12/02	10.1	489.24	13.8	486.13	489.50	-3.7	3,542	-0.10%
2022/12/01	28.1	475.39	18.1	474.97	473.00	10	3,544	0.28%
2022/11/30	9.3	461.49	12.2	457.97	463.00	-2.9	3,479	-0.08%
2022/11/29	2.1	437.28	1.2	435.43	438.00	0.8	3,419	0.02%
2022/11/28	5.5	438.69	5.1	439.32	437.50	0.3	3,412	0.01%
2022/11/25	3	448.48	2	452.50	445.00	1	3,397	0.03%
2022/11/24	4.1	447.65	3	450.33	452.00	1.1	3,392	0.03%
2022/11/23	13.4	450.20	3.3	454.94	449.00	10.2	3,382	0.30%
2022/11/22	2	457.99	2.2	458.03	458.00	-0.2	3,373	-0.01%
2022/11/21	6.6	459.07	8.2	461.29	454.00	-1.6	3,392	-0.05%
2022/11/18	13.3	456.61	5.9	456.40	453.50	7.4	3,373	0.22%
2022/11/17	6.2	462.52	1.2	464.74	466.00	5	3,349	0.15%
2022/11/16	7.2	458.86	12.5	458.26	461.00	-5.3	3,355	-0.16%
2022/11/15	7.3	451.38	17.2	452.55	455.00	-9.9	3,294	-0.30%
2022/11/14	32.6	441.20	23	440.24	439.50	9.6	3,241	0.30%
2022/11/11	36.2	444.77	43.5	444.65	445.50	-7.3	3,187	-0.23%
2022/11/10	23.2	421.24	8.1	421.53	421.50	15.1	3,081	0.49%
2022/11/09	24	415.84	29.2	418.66	424.00	-5.2	3,065	-0.17%
2022/11/08	21.7	392.68	23.5	393.01	393.50	-1.8	3,012	-0.06%
2022/11/07	3.3	383.25	2.7	382.61	382.00	0.6	2,984	0.02%
2022/11/04	7	389.35	9.3	388.07	389.50	-2.3	2,986	-0.08%
2022/11/03	4.2	389.62	10.5	386.49	389.50	-6.3	2,937	-0.21%
2022/11/02	9.6	380.76	7.3	381.30	381.50	2.4	2,891	0.08%
2022/11/01	6.3	373.76	9.5	371.31	379.00	-3.3	2,863	-0.11%
2022/10/31	2.3	362.23	6.8	350.67	367.00	-4.5	2,807	-0.16%
2022/10/19	25.5	274.24	3	271.33	268.00	22.5	2,763	0.81%
2022/10/18	0.1	279.35	2	282.00	278.50	-1.9	2,727	-0.07%
2022/10/17	9.4	270.34	4.2	273.48	278.50	5.3	2,718	0.19%
2022/10/14	4	277.75	6	277.75	277.50	-2	2,742	-0.07%
2022/10/13	8.1	265.32	4	265.88	264.00	4.1	2,756	0.15%
2022/10/12	6.2	269.58	4.1	270.45	270.50	2.1	2,754	0.08%
2022/10/11	6.2	277.19	8	276.62	272.50	-1.8	2,742	-0.06%
2022/10/07	5.2	288.90	0.2	290.50	287.00	5.1	2,735	0.18%
2022/10/06	1.1	292.66	1	294.49	294.50	0.1	2,719	0.00%
2022/10/05	2	293.37	3.1	300.24	297.50	-1.1	2,752	-0.04%
2022/10/04	11.1	287.41	9	287.50	287.50	2.1	2,772	0.07%
2022/10/03	7.1	273.14	8.1	278.83	281.00	-1	2,786	-0.04%
2022/09/30	3.3	265.37	16.1	265.88	269.00	-12.8	2,830	-0.45%
2022/09/29	37.1	280.04	23	273.31	271.00	14	2,818	0.50%
2022/09/28	19.5	287.38	2	288.75	285.00	17.5	2,767	0.63%
2022/09/27	0.2	299.76	1.2	300.80	300.00	-1	2,795	-0.03%
2022/09/26	3.2	300.17	2	300.27	297.00	1.2	2,853	0.04%
2022/09/23	1	324.78	2.5	320.05	315.50	-1.4	2,928	-0.05%
2022/09/22	2.1	322.98	22.1	323.41	322.50	-20	2,962	-0.68%
2022/09/21	3	328.17	1	329.00	327.50	2	2,977	0.07%
2022/09/20	3	335.00	0.5	332.41	333.50	2.5	2,976	0.08%
2022/09/19	1	334.50	2	337.99	335.50	-1	2,983	-0.03%
2022/09/16	2	333.50	12	334.38	332.00	-10	2,991	-0.34%
2022/09/15	4	334.75	14.2	337.11	338.00	-10.2	2,977	-0.34%
2022/09/14	0.2	324.35	0	0.00	325.00	0.2	2,956	0.01%
2022/09/13	2	332.75	6.2	334.49	333.00	-4.2	2,951	-0.14%
2022/09/12	8.1	337.15	9	335.00	333.00	-1	2,987	-0.03%
2022/09/08	7.1	330.86	35.6	332.26	335.00	-28.4	2,968	-0.96%
2022/09/07	0.1	316.27	3	314.17	316.00	-2.9	2,901	-0.10%
2022/09/06	0	314.50	1.3	314.56	316.00	-1.3	2,909	-0.04%
2022/09/05	5.1	308.52	2	308.25	308.50	3.1	2,920	0.10%
2022/09/02	11.5	313.85	0	314.50	312.50	11.5	2,913	0.39%
2022/09/01	1.1	319.48	1.1	317.88	317.00	-0.1	2,885	0.00%
2022/08/31	7	319.64	6.1	324.79	328.50	0.9	2,863	0.03%
2022/08/30	3	317.67	0	0.00	317.50	3	2,851	0.11%
2022/08/29	13.4	313.64	3.8	314.55	317.50	9.6	2,832	0.34%
2022/08/26	3	332.67	6	331.67	332.00	-3	2,781	-0.11%
2022/08/25	2	325.50	0	326.00	326.00	2	2,770	0.07%
2022/08/24	1	322.50	2	323.50	324.00	-1	2,780	-0.04%
2022/08/23	10	323.00	0	0.00	324.00	10	2,838	0.35%
2022/08/22	3	328.83	2.1	327.33	327.00	1	2,845	0.03%
2022/08/19	3	330.50	2	331.50	332.00	1	2,847	0.03%
2022/08/18	1	324.51	1.2	325.72	327.50	-0.2	2,833	-0.01%
2022/08/17	2.1	328.00	1	328.98	329.00	1.1	2,822	0.04%
2022/08/16	2.2	334.44	2	332.50	332.50	0.2	2,801	0.01%
2022/08/15	4	333.63	2	332.50	334.50	2	2,800	0.07%
2022/08/12	4	323.26	5	328.80	330.00	-1	2,799	-0.04%
2022/08/11	2	325.25	1	325.00	326.50	1	2,769	0.04%
2022/08/10	0	320.50	1	322.00	319.00	-1	2,773	-0.04%
2022/08/09	2.1	321.79	2	321.75	325.00	0.1	2,791	0.00%
2022/08/08	1	324.99	0	321.17	325.00	1	2,811	0.04%
2022/08/05	1.1	320.16	0.1	322.84	323.00	0.9	2,818	0.03%
2022/08/04	2.1	319.87	1	316.50	317.00	1.1	2,824	0.04%
2022/08/03	12	327.87	0	0.00	326.50	12	2,773	0.43%
2022/08/02	2.2	326.26	2.1	333.66	325.50	0.1	2,804	0.00%
2022/08/01	4	339.14	1	341.00	341.00	3	2,776	0.11%
2022/07/29	23	342.00	0	0.00	342.00	23	2,789	0.82%
2022/07/28	6.1	341.91	1.3	341.29	340.50	4.8	2,792	0.17%
2022/07/27	0	341.00	2.1	338.03	342.50	-2.1	2,786	-0.08%
2022/07/26	1	336.00	5	335.80	336.50	-4	2,779	-0.14%
2022/07/25	0	331.00	3.3	330.17	337.00	-3.3	2,806	-0.12%
2022/07/22	47	333.48	4	332.88	333.50	43	2,810	1.53%
2022/07/21	4	334.48	12.1	331.87	336.50	-8	2,826	-0.28%
2022/07/20	9.1	328.64	8	326.25	322.50	1.1	2,791	0.04%
2022/07/19	1	324.96	4	322.63	326.00	-3	2,770	-0.11%
2022/07/18	1	318.59	3.2	323.44	326.50	-2.1	2,759	-0.08%
2022/07/15	1	319.06	0.2	320.00	318.50	0.8	2,725	0.03%
2022/07/14	6.1	319.21	1.1	320.52	320.00	5.1	2,711	0.19%
2022/07/13	6	318.83	8.1	319.42	318.00	-2.1	2,698	-0.08%
2022/07/12	8.1	310.81	33.4	311.22	309.00	-25.3	2,648	-0.96%
2022/07/11	3	303.33	3	304.67	304.00	0	2,589	0.00%
2022/07/08	28.3	309.70	58.1	308.55	308.50	-29.8	2,561	-1.16%
2022/07/07	5.1	288.84	6	288.17	291.00	-0.9	2,477	-0.04%
2022/07/06	4.1	283.58	6.3	282.44	280.00	-2.2	2,465	-0.09%
2022/07/05	8	281.13	9	282.66	284.50	-1	2,455	-0.04%
2022/07/04	2	280.54	5	284.19	278.00	-3	2,403	-0.12%
2022/07/01	20.6	291.45	42.2	289.81	282.00	-21.6	2,373	-0.91%
2022/06/30	7.3	311.65	11.1	307.96	308.00	-3.8	2,292	-0.17%
2022/06/29	3	326.00	3	323.83	325.00	0	2,259	0.00%
2022/06/28	3	331.83	4.4	330.73	332.00	-1.4	2,242	-0.06%
2022/06/27	3	337.83	9	337.22	341.50	-6	2,254	-0.27%
2022/06/24	5.2	329.80	2	327.75	328.00	3.2	2,231	0.14%
2022/06/23	10.3	327.63	8	330.50	331.50	2.3	2,215	0.10%
2022/06/22	10.1	343.10	3.1	338.32	335.50	7	2,187	0.32%
2022/06/21	6	347.84	7	349.57	353.00	-1	2,166	-0.05%
2022/06/20	10.2	344.39	19	343.95	342.00	-8.8	2,165	-0.41%
2022/06/17	11.4	355.05	8	354.50	354.00	3.4	2,161	0.16%
2022/06/16	3.2	369.91	7	375.21	368.00	-3.9	2,151	-0.18%
2022/06/15	2	380.03	3.8	382.86	383.50	-1.7	2,264	-0.08%
2022/06/14	8.2	377.42	1.6	378.39	377.00	6.6	2,317	0.29%
2022/06/13	11.5	385.77	2.4	385.18	384.00	9.1	2,303	0.39%
2022/06/10	1.1	400.05	3.2	399.89	400.00	-2.2	2,301	-0.09%
2022/06/09	1.2	402.25	3	403.83	405.00	-1.8	2,318	-0.08%
2022/06/08	1.1	412.52	1.2	413.38	403.00	-0.2	2,314	-0.01%
2022/06/07	2.1	407.49	0	0.00	407.00	2.1	2,320	0.09%
2022/06/06	5	407.70	0.1	408.87	410.50	5	2,346	0.21%
2022/06/02	1	403.00	6.1	406.42	407.00	-5.1	2,374	-0.22%
2022/06/01	4	405.24	2.1	404.95	405.00	1.9	2,432	0.08%
2022/05/31	2	397.02	12	399.13	405.00	-10	2,444	-0.41%
2022/05/30	1	398.00	3.2	398.02	399.50	-2.2	2,397	-0.09%
2022/05/27	3	390.50	4	392.25	393.00	-1	2,401	-0.04%
2022/05/26	1	387.46	1.1	389.73	385.50	-0.1	2,443	0.00%
2022/05/25	1.1	388.05	0	0.00	387.50	1.1	2,482	0.05%
2022/05/24	2.1	384.65	0	0.00	382.00	2.1	2,548	0.08%
2022/05/23	2.2	391.38	2	395.00	390.00	0.2	2,586	0.01%
2022/05/20	4	399.12	4	397.88	395.00	0	2,622	0.00%
2022/05/19	0	392.84	2	394.98	398.00	-2	2,634	-0.08%
2022/05/18	0.1	401.39	3.1	404.61	401.00	-2.9	2,643	-0.11%
2022/05/17	0	390.93	6	394.67	397.00	-6	2,639	-0.23%
2022/05/16	0.1	386.67	0.5	383.13	381.50	-0.4	2,623	-0.01%
2022/05/13	8.1	383.19	3.4	382.78	383.00	4.7	2,612	0.18%
2022/05/12	5.1	384.50	3.4	386.22	378.00	1.7	2,629	0.07%
2022/05/11	7	392.43	5	391.85	392.00	2	2,631	0.08%
2022/05/10	8.2	390.50	4.1	391.83	392.50	4	2,684	0.15%
2022/05/09	3	401.82	2	400.00	398.50	1	2,651	0.04%
2022/05/06	3	408.33	1.2	407.51	408.00	1.8	2,664	0.07%
2022/05/05	3	416.17	8	416.38	417.00	-5	2,680	-0.19%
2022/05/04	1	406.98	4	407.13	408.50	-3	2,693	-0.11%
2022/05/03	9.1	407.79	3.2	407.37	406.50	5.9	2,731	0.21%
2022/04/29	4	406.46	7.6	403.46	404.50	-3.6	2,759	-0.13%
2022/04/28	7	406.71	2	405.25	405.00	5	2,788	0.18%
2022/04/27	6.4	399.30	5	403.21	407.00	1.3	2,815	0.05%
2022/04/26	0	400.00	3.2	397.86	399.00	-3.2	2,847	-0.11%
2022/04/25	3.1	394.69	6.6	394.99	393.50	-3.5	2,931	-0.12%
2022/04/22	5.1	404.82	0	0.00	405.50	5.1	2,949	0.17%
2022/04/21	7.1	412.42	2.2	412.19	412.50	4.9	3,014	0.16%
2022/04/20	4.2	411.76	4	412.25	409.50	0.2	3,062	0.01%
2022/04/19	1.2	410.24	5.1	413.40	413.00	-3.9	3,081	-0.13%
2022/04/18	2.1	403.73	3	405.33	405.00	-0.9	3,145	-0.03%
2022/04/15	6.1	404.66	3.1	405.48	405.00	3	3,190	0.09%
2022/04/14	11	403.18	3.2	403.13	406.00	7.8	3,274	0.24%
2022/04/13	0	399.90	4	396.75	401.00	-4	3,356	-0.12%
2022/04/12	24.2	393.44	10.6	391.54	393.00	13.6	3,491	0.39%
2022/04/11	45.5	401.32	9	399.50	398.00	36.5	3,799	0.96%
2022/04/08	3.6	412.87	4.1	414.01	413.00	-0.5	3,859	-0.01%
2022/04/07	132.7	415.81	14.4	412.29	409.00	118.3	3,871	3.06%	大買/鉅額交易
2022/04/06	56.1	420.22	13.2	422.40	423.50	42.9	3,865	1.11%
2022/04/01	38.5	425.42	9	426.72	426.00	29.5	3,930	0.75%
2022/03/31	4.2	437.22	3	437.67	434.00	1.2	3,953	0.03%
2022/03/30	3.5	438.86	11.2	438.57	440.00	-7.6	3,984	-0.19%
2022/03/29	32	428.08	0	0.00	429.50	32	4,017	0.80%
2022/03/28	2.9	425.66	2	424.25	431.50	0.9	4,080	0.02%
2022/03/25	41.1	431.63	1.1	433.35	430.50	40	4,082	0.98%
2022/03/24	1.1	429.46	3	430.34	433.00	-1.9	4,076	-0.05%
2022/03/23	3.1	435.43	4	435.37	433.00	-0.9	4,085	-0.02%
2022/03/22	4.1	424.38	17.5	427.15	432.00	-13.4	4,078	-0.33%
2022/03/21	45.5	418.57	5	420.10	418.50	40.5	4,040	1.00%
2022/03/18	26.9	419.54	29.4	420.28	423.50	-2.5	4,022	-0.06%
2022/03/17	8.1	438.78	24	440.20	445.50	-15.9	3,898	-0.41%
2022/03/16	9.2	416.82	2	421.00	417.50	7.2	3,845	0.19%
2022/03/15	8.2	424.99	6	424.25	420.00	2.2	3,842	0.06%
2022/03/14	0	433.39	3	434.67	436.00	-3	3,836	-0.08%
2022/03/11	4.3	433.15	0	0.00	434.00	4.3	3,873	0.11%
2022/03/10	3	434.33	5	435.20	436.00	-2	3,901	-0.05%
2022/03/09	3.1	421.82	4	423.50	423.50	-0.9	3,908	-0.02%
2022/03/08	4.7	417.58	5	422.68	414.50	-0.3	3,907	-0.01%
2022/03/07	24.3	432.35	7.7	434.35	427.00	16.7	3,897	0.43%
2022/03/04	4.6	451.74	4	453.75	450.50	0.6	3,893	0.01%
2022/03/03	14.3	465.63	3	464.31	459.50	11.3	3,924	0.29%
2022/03/02	5.1	458.79	6.6	461.56	462.50	-1.5	3,956	-0.04%
2022/03/01	2.1	460.95	11.4	462.30	465.00	-9.3	3,973	-0.23%
2022/02/25	7.3	448.25	3.2	449.09	451.50	4	3,971	0.10%
2022/02/24	14.1	450.97	7.4	449.75	448.00	6.6	3,958	0.17%
2022/02/23	7.6	465.05	2	468.97	463.50	5.6	3,927	0.14%
2022/02/22	9.3	469.17	4.1	472.32	469.50	5.2	3,930	0.13%
2022/02/21	2	466.80	3.3	474.12	479.50	-1.2	3,963	-0.03%
2022/02/18	10.2	464.43	9	468.72	473.00	1.2	4,013	0.03%
2022/02/17	11	470.77	3.1	472.34	467.50	7.9	4,028	0.20%
2022/02/16	1.4	470.65	2	471.50	472.50	-0.6	4,053	-0.02%
2022/02/15	4.6	468.42	1	466.53	464.50	3.6	4,054	0.09%
2022/02/14	10	467.45	6	464.75	464.00	4	4,050	0.10%
2022/02/11	17.1	479.06	7	480.44	482.00	10.1	4,043	0.25%
2022/02/10	9.2	475.73	23.2	477.66	489.50	-14	4,046	-0.35%
2022/02/09	2.1	460.61	3.2	464.59	466.00	-1.1	4,002	-0.03%
2022/02/08	2	458.99	3	459.50	456.50	-1	4,004	-0.02%
2022/02/07	6.8	455.50	4	456.50	454.00	2.8	4,000	0.07%
2022/01/26	14.4	457.59	5.1	456.96	459.00	9.3	4,047	0.23%
2022/01/25	5.4	455.20	1.1	456.06	451.00	4.3	4,146	0.10%
2022/01/24	16.3	461.84	7.1	462.68	463.00	9.2	4,130	0.22%
2022/01/21	16.6	471.24	3.1	468.04	469.50	13.5	4,123	0.33%
2022/01/20	20.5	483.40	16	484.25	481.50	4.5	4,162	0.11%
2022/01/19	25.5	494.65	15.1	489.28	487.50	10.4	4,149	0.25%
2022/01/18	13.4	508.77	16.7	512.65	502.00	-3.3	4,118	-0.08%
2022/01/17	7.1	490.96	61.6	493.86	501.00	-54.4	4,049	-1.34%
2022/01/14	34.7	487.95	45.3	487.22	492.00	-10.6	4,047	-0.26%
2022/01/13	34.2	501.56	16	501.28	498.00	18.2	4,035	0.45%
2022/01/12	8.2	508.47	14.6	506.66	510.00	-6.4	4,026	-0.16%
2022/01/11	37.9	506.72	28.1	506.50	501.00	9.8	4,009	0.24%
2022/01/10	6.1	516.39	11.9	517.36	519.00	-5.8	3,956	-0.15%
2022/01/07	24.5	522.26	16.8	516.73	515.00	7.7	3,941	0.20%
2022/01/06	34.5	525.35	35.2	524.97	523.00	-0.7	3,850	-0.02%
2022/01/05	66	530.27	87.5	532.83	535.00	-21.5	3,789	-0.57%
2022/01/04	101	527.04	100.4	522.80	533.00	0.6	3,671	0.02%	大買/
2022/01/03	14.4	488.14	28	490.72	491.00	-13.5	3,353	-0.40%
2021/12/30	8.4	478.18	5.1	479.02	479.50	3.4	3,300	0.10%
2021/12/29	7.4	475.28	7.3	473.35	474.00	0.1	3,332	0.00%
2021/12/28	9.4	478.27	4.4	478.89	478.00	5	3,367	0.15%
2021/12/27	16.4	480.27	21.3	480.12	481.50	-4.9	3,348	-0.15%
2021/12/24	11.5	477.16	14.3	475.36	473.00	-2.7	3,395	-0.08%
2021/12/23	10.2	472.53	10.1	473.49	476.00	0.1	3,393	0.00%
2021/12/22	8.4	465.05	31.5	465.19	469.50	-23.2	3,393	-0.68%
2021/12/21	5.1	454.68	15.1	454.59	455.00	-10	3,368	-0.30%
2021/12/20	1	448.99	3	448.00	448.00	-2	3,366	-0.06%
2021/12/17	4.2	447.96	3.1	448.82	447.00	1.1	3,378	0.03%
2021/12/16	6.1	452.66	0.3	452.50	451.00	5.8	3,379	0.17%
2021/12/15	3.1	452.82	3.4	452.77	450.50	-0.4	3,400	-0.01%
2021/12/14	6.4	449.68	0	451.00	448.50	6.3	3,425	0.18%
2021/12/13	8.6	451.10	17.4	453.36	456.50	-8.8	3,448	-0.25%
2021/12/10	26.5	447.77	22	449.32	447.50	4.5	3,480	0.13%
2021/12/09	3.3	454.53	16.2	451.18	453.50	-13	3,497	-0.37%
2021/12/08	4.2	456.42	2.1	457.74	454.50	2.2	3,501	0.06%
2021/12/07	17.7	458.11	5	457.60	456.00	12.7	3,505	0.36%
2021/12/06	12.2	467.16	4.6	469.13	465.00	7.7	3,491	0.22%
2021/12/03	3.7	471.20	17.1	471.11	472.50	-13.4	3,533	-0.38%
2021/12/02	9.2	464.40	13	465.73	465.00	-3.9	3,524	-0.11%
2021/12/01	15	461.37	16	463.15	465.00	-1	3,536	-0.03%
2021/11/30	18.4	462.37	28.1	462.42	456.50	-9.7	3,534	-0.27%
2021/11/29	22.6	452.84	24	451.43	459.50	-1.4	3,527	-0.04%
2021/11/26	11.1	459.56	7.2	455.21	452.00	3.9	3,537	0.11%
2021/11/25	18.4	469.71	7	467.79	465.00	11.3	3,565	0.32%
2021/11/24	11.1	464.71	28.1	464.75	468.00	-17	3,593	-0.47%
2021/11/23	7.5	460.81	7.1	462.07	463.00	0.4	3,634	0.01%
2021/11/22	12.1	461.84	22.7	463.31	466.00	-10.6	3,701	-0.29%
2021/11/19	8.8	457.39	7.3	457.89	463.00	1.5	3,720	0.04%
2021/11/18	15.2	454.47	21.1	455.17	456.00	-6	3,746	-0.16%
2021/11/17	7.1	445.33	32.2	445.26	448.00	-25.1	3,775	-0.66%
2021/11/16	23.1	440.84	6.2	437.59	436.50	16.9	3,871	0.44%
2021/11/15	10	439.89	12.1	440.33	442.00	-2.1	4,120	-0.05%
2021/11/12	7.6	433.75	6.3	432.88	429.50	1.3	4,155	0.03%
2021/11/11	2.2	429.31	7.7	429.03	429.50	-5.5	4,196	-0.13%
2021/11/10	5.2	429.38	7.1	431.08	430.00	-1.9	4,274	-0.04%
2021/11/09	7.5	423.91	34.4	426.84	429.00	-26.9	4,380	-0.61%
2021/11/08	27.2	418.84	12	419.21	419.00	15.2	4,358	0.35%
2021/11/05	10.1	423.85	4.1	424.26	425.50	6	4,396	0.14%
2021/11/04	10	425.05	31	425.26	423.00	-21	4,430	-0.47%
2021/11/03	36.1	423.37	56	423.12	422.50	-19.9	4,458	-0.45%
2021/11/02	69.4	413.48	21.5	412.16	410.00	47.9	4,405	1.09%
2021/11/01	12.2	429.12	8.5	428.64	427.00	3.7	4,322	0.09%
2021/10/29	27.4	437.14	11.1	434.95	434.00	16.2	4,311	0.38%
2021/10/28	30.2	440.82	21	441.24	438.50	9.2	4,310	0.21%
2021/10/27	30.6	425.04	26.5	428.25	430.50	4.1	4,235	0.10%
2021/10/26	17.6	427.82	13	427.27	427.50	4.5	4,261	0.11%
2021/10/25	15	421.47	10.4	424.31	427.00	4.7	4,254	0.11%
2021/10/22	10.1	416.63	6.1	420.00	421.50	4.1	4,333	0.09%
2021/10/21	17.6	422.41	10.1	421.16	419.50	7.5	4,442	0.17%
2021/10/20	2.2	422.18	10	425.15	426.00	-7.8	4,495	-0.17%
2021/10/19	2	413.52	15	417.94	419.00	-13	4,510	-0.29%
2021/10/18	11.2	414.23	5	409.50	410.50	6.2	4,589	0.14%
2021/10/15	7.1	412.95	10	414.95	417.00	-2.9	4,678	-0.06%
2021/10/14	7.1	404.58	7	406.22	405.50	0	4,697	0.00%
2021/10/13	19.5	408.93	15	405.07	402.00	4.5	4,753	0.09%
2021/10/12	3.4	413.71	3	411.04	414.00	0.3	4,751	0.01%
2021/10/08	11.4	415.61	7.2	413.90	410.00	4.2	4,767	0.09%
2021/10/07	4.1	410.94	7.1	413.42	415.50	-3.1	4,774	-0.06%
2021/10/06	9.3	405.95	4	402.50	403.00	5.3	4,785	0.11%
2021/10/05	3.4	402.41	1.5	406.24	417.00	1.9	4,777	0.04%
2021/10/04	4.1	413.77	8.8	413.41	409.50	-4.7	4,776	-0.10%
2021/10/01	25.8	428.21	6.1	421.49	418.00	19.8	4,818	0.41%
2021/09/30	14.3	439.86	13	441.81	442.50	1.3	4,943	0.03%
2021/09/29	19.6	440.37	5.3	439.61	439.00	14.3	5,106	0.28%
2021/09/28	12.6	455.35	26.5	454.21	453.00	-13.9	5,152	-0.27%
2021/09/27	1.2	466.07	6.4	465.79	466.00	-5.3	5,162	-0.10%
2021/09/24	8.3	470.72	14.1	474.11	469.00	-5.7	5,315	-0.11%
2021/09/23	6	468.58	2	467.50	469.00	4	5,496	0.07%
2021/09/22	5.3	457.79	3.2	460.98	463.00	2.1	5,528	0.04%
2021/09/17	6.1	467.25	8.1	468.68	470.50	-2	5,571	-0.04%
2021/09/16	22.3	462.43	13.2	461.57	461.50	9.2	5,573	0.16%
2021/09/15	22.5	470.59	5	466.71	466.00	17.5	5,586	0.31%
2021/09/14	22.4	486.54	13.2	485.67	481.00	9.2	5,612	0.16%
2021/09/13	11.1	482.92	13	484.62	484.00	-1.9	5,671	-0.03%
2021/09/10	5.1	476.68	13	479.58	481.50	-7.9	5,759	-0.14%
2021/09/09	10.2	473.37	6.4	467.69	475.00	3.8	5,996	0.06%
2021/09/08	41.3	471.23	23.9	462.75	460.50	17.4	6,141	0.28%
2021/09/07	5.6	479.24	9.1	477.90	477.00	-3.5	6,297	-0.06%
2021/09/06	14.1	481.43	9.2	481.83	480.50	4.9	6,296	0.08%
2021/09/03	15.4	482.99	8.4	482.03	480.50	7	6,299	0.11%
2021/09/02	16.4	484.03	14.3	484.32	479.50	2.2	6,318	0.03%
2021/09/01	6	485.84	9.3	485.08	489.00	-3.3	6,367	-0.05%
2021/08/31	30.2	473.22	18.3	471.89	479.50	11.9	6,399	0.19%
2021/08/30	10.1	479.21	15.2	482.87	484.50	-5.1	6,386	-0.08%
2021/08/27	6.3	476.91	16.9	474.86	477.00	-10.6	6,368	-0.17%
2021/08/26	13.3	466.03	9	465.39	464.50	4.3	6,378	0.07%
2021/08/25	7.2	464.92	15.4	466.41	472.00	-8.2	6,352	-0.13%
2021/08/24	14.5	461.54	14.3	460.11	455.50	0.3	6,417	0.00%
2021/08/23	20.4	450.27	20	451.93	454.00	0.4	6,446	0.01%
2021/08/20	40.7	448.64	35.3	444.75	446.00	5.4	6,412	0.08%
2021/08/19	76.4	460.41	36.1	463.16	450.00	40.3	6,317	0.64%
2021/08/18	24.1	491.58	28.3	486.30	498.00	-4.1	6,165	-0.07%
2021/08/17	23.4	482.55	8.4	482.00	474.00	15	6,154	0.24%
2021/08/16	21.6	491.50	13.6	490.62	492.00	8	6,266	0.13%
2021/08/13	28.2	509.70	25.1	510.20	500.00	3.1	6,284	0.05%
2021/08/12	3.4	532.12	1.1	529.45	529.00	2.3	6,292	0.04%
2021/08/11	5.2	533.88	8.9	530.77	533.00	-3.7	6,487	-0.06%
2021/08/10	11.2	537.78	14.4	534.09	531.00	-3.2	6,647	-0.05%
2021/08/09	20.2	550.52	19	548.58	545.00	1.2	6,886	0.02%
2021/08/06	12	556.17	13.2	556.58	558.00	-1.2	7,108	-0.02%
2021/08/05	14	554.72	11.1	558.19	558.00	3	7,424	0.04%
2021/08/04	7.5	552.78	6.1	553.03	554.00	1.4	7,646	0.02%
2021/08/03	10.3	553.53	2	552.00	553.00	8.3	7,734	0.11%
2021/08/02	4.1	552.79	4.1	552.33	557.00	0	7,840	0.00%
2021/07/30	15.6	565.64	14	564.93	560.00	1.6	7,891	0.02%
2021/07/29	16.4	568.72	5.3	570.75	571.00	11.1	7,918	0.14%
2021/07/28	27	568.36	45.2	566.66	565.00	-18.2	8,050	-0.23%
2021/07/27	52.7	595.03	23.2	586.86	581.00	29.5	8,046	0.37%
2021/07/26	5.6	590.85	8	594.67	600.00	-2.5	7,969	-0.03%
2021/07/23	20	590.90	18.1	592.30	589.00	1.9	7,938	0.02%
2021/07/22	25.3	597.10	22.1	597.03	591.00	3.2	7,932	0.04%
2021/07/21	27.3	584.07	41.5	583.18	588.00	-14.2	7,887	-0.18%
2021/07/20	20.6	572.12	9.1	572.44	568.00	11.5	7,901	0.15%
2021/07/19	7.1	576.66	23.2	578.06	583.00	-16.1	7,915	-0.20%
2021/07/16	16.3	577.65	8.5	578.86	578.00	7.8	7,949	0.10%
2021/07/15	13.5	585.91	18.2	587.80	586.00	-4.7	8,102	-0.06%
2021/07/14	20.3	581.49	7.8	583.96	583.00	12.5	8,112	0.15%
2021/07/13	18.9	589.11	26.4	591.26	581.00	-7.5	8,160	-0.09%
2021/07/12	17.4	589.93	17.8	589.96	586.00	-0.4	8,159	-0.01%
2021/07/09	8.8	586.29	16.5	587.21	584.00	-7.7	8,206	-0.09%
2021/07/08	38.4	596.84	38.1	592.96	590.00	0.2	8,194	0.00%
2021/07/07	53.4	605.14	78.6	604.93	603.00	-25.3	8,163	-0.31%
2021/07/06	39	587.13	47.3	589.38	597.00	-8.3	8,056	-0.10%
2021/07/05	20.2	569.03	43.7	569.78	571.00	-23.5	8,071	-0.29%
2021/07/02	11.5	552.03	19.3	553.73	556.00	-7.8	8,041	-0.10%
2021/07/01	44.5	565.52	37.7	565.91	557.00	6.8	8,044	0.08%
2021/06/29	63.1	560.46	49.8	558.98	555.00	13.3	7,936	0.17%
2021/06/28	9.1	541.55	17	541.20	545.00	-7.9	7,801	-0.10%
2021/06/25	36.4	538.72	31.8	538.45	535.00	4.7	7,826	0.06%
2021/06/24	6.1	535.97	4.3	534.34	530.00	1.7	7,803	0.02%
2021/06/23	19.8	533.12	26.2	531.76	534.00	-6.4	7,848	-0.08%
2021/06/22	23.8	526.06	31.9	527.64	525.00	-8.1	7,888	-0.10%
2021/06/21	22.4	528.59	21.6	528.84	527.00	0.8	7,870	0.01%
2021/06/18	46.5	546.82	26.3	545.86	540.00	20.2	7,826	0.26%
2021/06/17	45	542.49	79.8	545.72	545.00	-34.9	7,778	-0.45%
2021/06/16	53	528.28	67.6	528.41	531.00	-14.6	7,623	-0.19%
2021/06/15	30.2	516.08	63.7	515.05	523.00	-33.5	7,543	-0.44%
2021/06/11	11.5	496.27	2.6	497.46	494.00	8.8	7,392	0.12%
2021/06/10	5.7	499.45	5.8	499.25	500.00	-0.1	7,461	0.00%
2021/06/09	18.2	496.58	20	494.83	496.00	-1.8	7,502	-0.02%
2021/06/08	17.3	493.40	43.3	491.08	497.50	-26	7,606	-0.34%
2021/06/07	31.6	477.85	20	477.68	477.50	11.6	7,769	0.15%
2021/06/04	19.5	488.20	10.6	487.68	491.00	8.9	7,782	0.11%
2021/06/03	11.1	491.21	21.1	490.95	494.50	-10	7,907	-0.13%
2021/06/02	33.9	492.63	14	491.39	486.00	19.9	8,012	0.25%
2021/06/01	16.3	502.34	8	504.13	500.00	8.3	8,032	0.10%
2021/05/31	19.1	503.93	18.7	503.87	505.00	0.5	8,075	0.01%
2021/05/28	13.6	490.93	27.5	491.31	490.00	-13.9	8,049	-0.17%
2021/05/27	3.3	480.17	2	479.51	478.50	1.3	8,044	0.02%
2021/05/26	27.1	481.97	11.1	480.70	481.00	16	8,135	0.20%
2021/05/25	17.3	475.31	24.3	478.02	479.00	-7	8,138	-0.09%
2021/05/24	36.1	457.07	46.3	456.53	463.50	-10.2	8,191	-0.12%
2021/05/21	45.2	466.58	53.4	466.84	458.50	-8.2	8,350	-0.10%
2021/05/20	39.5	445.59	21	446.52	443.50	18.5	8,331	0.22%
2021/05/19	40	443.28	47.2	442.53	442.50	-7.2	8,333	-0.09%
2021/05/18	59.7	440.56	79.5	440.72	449.00	-19.8	8,340	-0.24%
2021/05/17	63	422.71	46.3	416.32	415.50	16.7	8,427	0.20%
2021/05/14	38.7	441.74	42.8	443.54	440.00	-4.2	8,287	-0.05%
2021/05/13	61.1	415.39	54.3	413.21	409.50	6.7	8,073	0.08%
2021/05/12	71.7	438.26	74.2	436.98	423.00	-2.4	7,929	-0.03%
2021/05/11	83.3	480.06	73.3	477.41	469.00	10	7,730	0.13%
2021/05/10	44.9	522.70	14	521.43	511.00	30.9	7,695	0.40%
2021/05/07	46.6	524.18	40.8	523.20	535.00	5.7	7,753	0.07%
2021/05/06	23	499.12	21.1	499.69	501.00	1.9	7,796	0.02%
2021/05/05	38	501.66	45	498.88	490.50	-7	7,881	-0.09%
2021/05/04	42.4	508.36	41.4	506.78	503.00	1	8,049	0.01%
2021/05/03	54.4	529.44	46.3	530.40	522.00	8.1	8,230	0.10%
2021/04/29	20.9	546.20	26.3	545.42	543.00	-5.5	8,285	-0.07%
2021/04/28	43.6	549.33	6	548.52	547.00	37.5	8,373	0.45%
2021/04/27	23.4	557.37	12.1	558.00	555.00	11.4	8,464	0.13%
2021/04/26	22.1	557.46	15.5	557.77	560.00	6.6	8,557	0.08%
2021/04/23	29.9	558.26	33.5	559.52	554.00	-3.6	8,685	-0.04%
2021/04/22	30.4	553.38	16.8	549.73	546.00	13.6	8,861	0.15%
2021/04/21	29.6	561.15	8.7	559.95	557.00	20.8	9,069	0.23%
2021/04/20	20.2	572.86	54.3	571.75	571.00	-34.1	9,320	-0.37%
2021/04/19	24.5	555.30	33.1	555.70	553.00	-8.6	9,393	-0.09%
2021/04/16	20.8	548.36	10.2	549.43	551.00	10.6	9,653	0.11%
2021/04/15	16.6	548.27	8.3	548.38	553.00	8.3	10,131	0.08%
2021/04/14	26.9	547.24	18.1	549.32	546.00	8.8	10,236	0.09%
2021/04/13	22.4	561.56	9.3	562.68	556.00	13	10,413	0.13%
2021/04/12	28.3	571.01	12.5	568.22	563.00	15.8	10,560	0.15%
2021/04/09	33.6	580.96	56.7	579.45	578.00	-23.1	10,571	-0.22%
2021/04/08	40	582.54	46.5	583.54	587.00	-6.5	10,609	-0.06%
2021/04/07	14.2	565.18	26.7	566.93	570.00	-12.4	10,587	-0.12%
2021/04/06	10	558.41	31.3	560.18	562.00	-21.2	10,645	-0.20%
2021/04/01	19.7	549.70	18	552.67	553.00	1.6	10,672	0.02%
2021/03/31	26.8	555.38	7	553.71	553.00	19.8	10,747	0.18%
2021/03/30	15	564.59	23.6	563.43	563.00	-8.6	11,057	-0.08%
2021/03/29	22.4	557.86	8.2	557.71	554.00	14.3	11,140	0.13%
2021/03/26	10	555.21	54.4	555.84	559.00	-44.3	11,223	-0.40%
2021/03/25	44.8	545.27	44	544.57	542.00	0.8	11,290	0.01%
2021/03/24	16.3	550.29	7.2	551.23	552.00	9.1	11,327	0.08%
2021/03/23	46.4	560.04	12.5	562.51	554.00	33.9	11,551	0.29%
2021/03/22	20.8	558.44	35	560.20	563.00	-14.3	11,668	-0.12%
2021/03/19	33.1	548.51	30.4	548.74	552.00	2.6	11,983	0.02%
2021/03/18	36.2	561.89	30.3	561.97	559.00	6	12,076	0.05%
2021/03/17	32.9	572.15	15.4	571.92	568.00	17.5	12,371	0.14%
2021/03/16	20.2	584.30	350	583.34	579.00	-329.9	12,758	-2.59%	大賣/鉅額交易
2021/03/15	18.4	575.13	25.2	578.75	580.00	-6.8	13,158	-0.05%
2021/03/12	357.4	573.09	38.1	575.88	572.00	319.2	13,230	2.41%	大買/鉅額交易
2021/03/11	38.2	557.74	44.4	558.60	565.00	-6.2	13,241	-0.05%
2021/03/10	38.3	537.19	22.2	536.00	534.00	16.1	13,112	0.12%
2021/03/09	63.6	538.20	56	538.21	535.00	7.6	13,284	0.06%
2021/03/08	54.5	558.59	30.4	554.88	547.00	24.1	13,266	0.18%
2021/03/05	36.5	566.94	36.2	564.59	564.00	0.4	13,334	0.00%
2021/03/04	28	580.72	12	582.33	575.00	16	13,528	0.12%
2021/03/03	34.7	584.47	33.2	584.39	592.00	1.5	13,543	0.01%
2021/03/02	19	593.84	10.2	591.83	583.00	8.9	13,585	0.07%
2021/02/26	34.2	597.92	18.4	598.18	593.00	15.9	13,877	0.11%
2021/02/25	26.1	619.96	17.2	620.01	614.00	8.8	14,159	0.06%
2021/02/24	43	624.29	26.3	618.27	612.00	16.8	14,233	0.12%
2021/02/23	39	628.77	50.7	629.97	637.00	-11.7	14,323	-0.08%
2021/02/22	13.2	620.99	42.6	622.18	620.00	-29.4	14,226	-0.21%
2021/02/19	27.2	604.45	25.4	607.82	609.00	1.7	14,128	0.01%
2021/02/18	30.3	614.41	23.3	618.67	612.00	7	14,133	0.05%
2021/02/17	38.4	617.53	50.2	616.38	623.00	-11.8	14,120	-0.08%
2021/02/05	34.8	591.53	27.4	591.39	588.00	7.3	13,936	0.05%
2021/02/04	20.2	584.46	37	585.78	583.00	-16.8	13,989	-0.12%
2021/02/03	62.8	593.61	47.1	589.50	593.00	15.7	14,107	0.11%
2021/02/02	22.5	587.86	33.1	591.64	596.00	-10.6	14,114	-0.08%
2021/02/01	59.6	563.89	67.1	569.50	573.00	-7.6	14,079	-0.05%
2021/01/29	28.5	583.85	24	583.71	574.00	4.5	13,973	0.03%
2021/01/28	35.9	581.51	54.2	580.97	577.00	-18.4	13,970	-0.13%
2021/01/27	33.8	592.70	47.4	597.06	597.00	-13.6	14,095	-0.10%
2021/01/26	47.9	613.82	26.3	604.67	597.00	21.7	14,352	0.15%
2021/01/25	45.3	629.65	60.2	625.90	626.00	-15	14,157	-0.11%
2021/01/22	53.1	611.21	33.2	610.85	608.00	19.9	13,907	0.14%
2021/01/21	22.3	601.72	32.5	603.05	608.00	-10.2	13,821	-0.07%
2021/01/20	36.7	599.80	24.6	596.39	594.00	12.1	13,714	0.09%
2021/01/19	29.9	609.01	20.5	608.01	608.00	9.4	13,633	0.07%
2021/01/18	51.3	594.99	53.3	598.41	602.00	-2	13,587	-0.01%
2021/01/15	45.5	610.64	48.2	609.42	602.00	-2.7	13,422	-0.02%
2021/01/14	74.4	598.38	49.5	599.87	608.00	25	13,162	0.19%
2021/01/13	72.8	595.21	65.5	596.36	604.00	7.3	12,921	0.06%
2021/01/12	64.1	578.88	55.1	580.99	575.00	9	12,604	0.07%
2021/01/11	76.8	589.73	77.9	590.30	592.00	-1.1	12,407	-0.01%
2021/01/08	85.2	556.69	114.9	561.30	572.00	-29.7	12,221	-0.24%	大賣/
2021/01/07	22.1	522.79	52.4	524.04	529.00	-30.3	11,699	-0.26%
2021/01/06	60.7	518.22	41.1	518.86	513.00	19.6	11,576	0.17%
2021/01/05	32.4	527.81	53.1	527.21	528.00	-20.7	11,391	-0.18%
2021/01/04	23.7	518.97	27.1	521.14	520.00	-3.5	11,327	-0.03%
2020/12/31	37.4	517.10	19.4	518.65	518.00	18	11,391	0.16%
2020/12/30	31.4	517.24	42	516.30	521.00	-10.6	11,285	-0.09%
2020/12/29	25.4	506.65	17.1	507.49	506.00	8.3	11,147	0.07%
2020/12/28	32.2	501.87	9	504.88	502.00	23.2	11,076	0.21%
2020/12/25	31.3	502.92	25.6	502.44	500.00	5.7	11,117	0.05%
2020/12/24	116.4	508.09	78.5	509.42	504.00	37.9	11,211	0.34%	大買/
2020/12/23	23.1	487.50	36.2	487.15	492.00	-13.1	10,873	-0.12%
2020/12/22	36.3	482.56	185.1	485.55	477.50	-148.8	10,803	-1.38%	大賣/鉅額交易
2020/12/21	53.2	480.29	58.5	481.51	482.00	-5.3	10,763	-0.05%
2020/12/18	52.2	490.33	50.3	492.06	485.50	1.9	10,661	0.02%
2020/12/17	63.9	486.78	99.2	487.00	495.00	-35.3	10,605	-0.33%
2020/12/16	52.2	496.91	52.3	498.42	495.50	-0.1	10,384	0.00%
2020/12/15	309.8	493.29	63.1	498.83	488.50	246.7	10,241	2.41%	大買/鉅額交易
2020/12/14	31.4	517.15	134.3	518.91	520.00	-102.9	9,964	-1.03%	大賣/鉅額交易
2020/12/11	62.4	512.71	81.2	509.42	518.00	-18.7	9,826	-0.19%
2020/12/10	59.4	507.85	51.4	509.35	509.00	8.1	9,487	0.09%
2020/12/09	52.3	492.39	64.8	491.91	499.00	-12.5	9,114	-0.14%
2020/12/08	117	464.62	43.1	466.41	466.50	73.9	8,669	0.85%	大買/
2020/12/07	42.5	459.67	27	461.57	458.50	15.4	8,607	0.18%
2020/12/04	47.2	458.90	82	458.53	459.00	-34.8	8,562	-0.41%
2020/12/03	62.1	460.88	55.1	460.05	460.50	7	8,610	0.08%
2020/12/02	29.2	449.14	48.1	450.32	450.00	-18.9	8,368	-0.23%
2020/12/01	41.6	449.29	37	449.57	454.00	4.6	8,276	0.06%
2020/11/30	66.3	446.58	116.3	446.68	442.00	-50	8,157	-0.61%	大賣/
2020/11/27	26.1	434.54	23.6	431.98	436.00	2.5	7,936	0.03%
2020/11/26	41.2	425.01	251.1	428.06	428.50	-209.9	7,906	-2.65%	大賣/鉅額交易
2020/11/25	75.9	433.80	59.6	437.64	423.00	16.3	7,934	0.21%
2020/11/24	90	434.67	81.4	434.34	437.50	8.5	7,624	0.11%
2020/11/23	17.4	416.33	31	416.82	418.50	-13.6	7,265	-0.19%
2020/11/20	47.3	412.72	64.5	413.20	412.00	-17.2	7,173	-0.24%
2020/11/19	27	404.06	44.1	404.59	404.00	-17.1	7,018	-0.24%
2020/11/18	13.6	399.00	95.1	398.84	399.50	-81.5	7,016	-1.16%
2020/11/17	9	399.33	36.3	400.90	398.50	-27.3	7,138	-0.38%
2020/11/16	120.3	398.20	28.2	399.30	396.50	92.1	7,492	1.23%	大買/
2020/11/13	17	397.68	16.1	397.49	397.00	0.9	7,674	0.01%
2020/11/12	23.1	395.74	25.1	396.10	395.50	-2.1	7,652	-0.03%
2020/11/11	117	392.94	63.3	390.18	392.50	53.7	7,575	0.71%	大買/
2020/11/10	151.1	387.97	28.2	389.51	388.00	122.9	7,471	1.64%	大買/鉅額交易
2020/11/09	22.1	387.32	111	387.68	388.00	-88.9	7,478	-1.19%	大賣/
2020/11/06	64.2	383.59	181	383.96	381.50	-116.9	7,575	-1.54%	大賣/鉅額交易
2020/11/05	22	384.00	25.3	383.86	386.50	-3.3	7,539	-0.04%
2020/11/04	315	382.19	58.2	380.75	381.50	256.8	7,496	3.43%	大買/鉅額交易
2020/11/03	47.4	372.13	92.3	376.64	377.50	-44.9	7,553	-0.60%
2020/11/02	5.1	354.81	3	353.17	352.50	2.1	7,342	0.03%
2020/10/30	6	352.33	25	356.90	355.50	-19	7,515	-0.25%
2020/10/29	16.1	349.88	7.2	350.09	351.00	8.9	7,518	0.12%
2020/10/28	15	357.90	23	359.74	357.00	-8	7,623	-0.10%
2020/10/27	30.2	358.32	16	359.00	359.00	14.1	7,710	0.18%
2020/10/26	2	360.50	16.1	360.62	363.00	-14.1	7,719	-0.18%
2020/10/23	19	354.08	2	354.25	354.00	17	7,812	0.22%
2020/10/22	5	354.80	4	355.38	354.50	1	8,411	0.01%
2020/10/21	2	357.75	22	356.98	356.50	-20	8,727	-0.23%
2020/10/20	5	359.40	4	359.00	360.00	1	8,885	0.01%
2020/10/19	17	362.00	9	360.89	360.00	8	9,021	0.09%
2020/10/16	11	359.95	25	360.54	359.50	-14	9,188	-0.15%
2020/10/15	5	354.60	9	354.83	354.00	-4	9,252	-0.04%
2020/10/14	10	355.30	1	355.98	354.00	9	9,294	0.10%
2020/10/13	10	355.90	18	355.19	356.50	-8	9,387	-0.09%
2020/10/12	24	357.06	17	357.56	353.00	7	9,402	0.07%
2020/10/08	19.2	361.77	38.1	361.84	363.00	-18.9	9,359	-0.20%
2020/10/07	3	354.67	5	354.60	356.00	-2	9,362	-0.02%
2020/10/06	8	356.06	12	356.42	355.50	-4	9,463	-0.04%
2020/10/05	18	350.86	18.1	352.70	354.50	-0.1	9,610	0.00%
2020/09/30	50.1	349.15	49	350.82	351.50	1.1	9,742	0.01%
2020/09/29	29	347.90	89	348.55	348.00	-60	9,854	-0.61%
2020/09/28	1	326.00	5	328.80	331.50	-4	10,005	-0.04%
2020/09/25	22.3	326.70	19	328.63	324.00	3.3	10,214	0.03%
2020/09/24	23.1	333.43	32	333.64	331.00	-9	10,258	-0.09%
2020/09/23	11	343.91	11	343.91	341.50	0	10,305	0.00%
2020/09/22	22	343.91	27	344.50	344.00	-5	10,435	-0.05%
2020/09/21	23	350.76	12	351.42	348.00	11	10,815	0.10%
2020/09/18	14	358.07	8.1	357.81	357.00	5.9	11,006	0.05%
2020/09/17	11	358.73	32.7	359.70	357.50	-21.7	11,223	-0.19%
2020/09/16	14	355.54	16.6	355.62	353.00	-2.6	11,480	-0.02%
2020/09/15	19.6	356.00	2.1	357.43	355.50	17.5	11,677	0.15%
2020/09/14	20.1	355.12	34.1	355.20	358.50	-14	11,925	-0.12%
2020/09/11	6.1	347.87	19.1	345.58	349.50	-13	12,114	-0.11%
2020/09/10	19.1	349.43	14	348.71	345.00	5.1	12,332	0.04%
2020/09/09	37.1	346.91	17	348.04	350.50	20.1	12,512	0.16%
2020/09/08	18.9	346.77	42.2	348.27	350.00	-23.3	12,543	-0.19%
2020/09/07	6	339.08	2	340.75	335.50	4	12,587	0.03%
2020/09/04	10.3	339.27	11	340.09	340.00	-0.8	12,801	-0.01%
2020/09/03	7.1	339.92	19	340.34	344.00	-11.9	12,939	-0.09%
2020/09/02	19	335.61	20	336.23	335.00	-1	13,002	-0.01%
2020/09/01	39.2	333.34	28	335.41	337.00	11.2	13,192	0.08%
2020/08/31	32	334.70	18	331.78	333.00	14	13,528	0.10%
2020/08/28	13	338.27	31	339.20	340.50	-18	13,726	-0.13%
2020/08/27	24	335.02	5.1	337.30	336.50	18.9	13,928	0.14%
2020/08/26	8.2	333.42	27	333.83	337.00	-18.9	14,096	-0.13%
2020/08/25	34.3	333.96	24	335.50	333.00	10.3	14,292	0.07%
2020/08/24	29	335.26	15.4	336.75	333.50	13.6	14,375	0.09%
2020/08/21	32	338.09	45	337.68	344.00	-13	14,441	-0.09%
2020/08/20	62.1	333.82	52	330.14	330.00	10.1	14,470	0.07%
2020/08/19	91.1	364.07	19	362.74	354.50	72.1	14,228	0.51%
2020/08/18	24	374.21	26	375.54	373.00	-2	14,298	-0.01%
2020/08/17	18	378.97	15	379.30	379.00	3	14,440	0.02%
2020/08/14	23	375.02	9	376.06	375.00	14	14,667	0.10%
2020/08/13	38	378.28	42	378.79	376.50	-4	15,105	-0.03%
2020/08/12	42	384.76	27.4	384.05	380.50	14.6	15,219	0.10%
2020/08/11	21	387.33	34.1	387.46	385.50	-13.1	15,357	-0.09%
2020/08/10	26.1	385.83	14	385.57	384.50	12.1	15,642	0.08%
2020/08/07	49	396.15	57	396.75	390.00	-8	15,917	-0.05%
2020/08/06	45	393.91	16	393.63	391.50	29	15,909	0.18%
2020/08/05	11.2	396.83	22	397.48	397.50	-10.9	15,991	-0.07%
2020/08/04	7	389.71	14.6	390.70	391.00	-7.6	16,000	-0.05%
2020/08/03	22.2	392.73	18	393.78	390.00	4.2	16,227	0.03%
2020/07/31	21	386.98	35.1	386.55	389.00	-14.1	16,468	-0.09%
2020/07/30	14	382.14	9.1	384.00	381.50	4.9	16,727	0.03%
2020/07/29	39	381.44	28	382.11	382.50	11	17,464	0.06%
2020/07/28	107.2	398.04	69	399.42	384.00	38.2	17,642	0.22%	大買/
2020/07/27	32.2	402.00	107.7	399.12	406.00	-75.6	17,457	-0.43%	大賣/
2020/07/24	34.1	388.65	33	389.05	389.50	1.1	17,439	0.01%
2020/07/23	17.4	391.87	9	390.78	389.50	8.4	17,949	0.05%
2020/07/22	19.2	394.23	38	394.17	396.00	-18.8	18,359	-0.10%
2020/07/21	23	388.07	25.4	388.80	388.00	-2.4	18,441	-0.01%
2020/07/20	17	381.53	17.1	381.10	382.00	-0.1	18,646	0.00%
2020/07/17	15.4	380.68	13	381.12	379.00	2.4	18,968	0.01%
2020/07/16	8	378.63	19.1	378.61	377.00	-11.1	19,192	-0.06%
2020/07/15	19.3	377.11	15	376.77	374.50	4.3	19,332	0.02%
2020/07/14	36	378.88	47.5	379.46	374.00	-11.5	19,688	-0.06%
2020/07/13	41	377.77	20.1	377.39	380.50	20.9	19,916	0.11%
2020/07/10	42.4	375.54	63	374.29	370.50	-20.6	20,835	-0.10%
2020/07/09	66.6	382.79	53	380.86	379.50	13.6	20,941	0.07%
2020/07/08	35.3	389.58	27.5	389.23	387.00	7.8	21,081	0.04%
2020/07/07	64.2	390.23	73.4	390.49	392.50	-9.2	21,183	-0.04%
2020/07/06	52.2	375.34	41	378.85	378.50	11.2	21,407	0.05%
2020/07/03	45.1	380.09	28.5	378.58	377.00	16.6	21,730	0.08%
2020/07/02	36.2	378.02	19.5	377.62	377.00	16.7	21,947	0.08%
2020/07/01	68.8	382.53	44.4	381.75	379.50	24.4	22,053	0.11%
2020/06/30	154.7	378.81	99	379.69	381.00	55.7	22,017	0.25%	大買/
2020/06/29	68	395.94	47.2	394.90	391.00	20.8	21,701	0.10%
2020/06/24	63.1	412.11	47	411.07	407.50	16.1	21,595	0.07%
2020/06/23	48.2	402.74	83	405.09	406.00	-34.9	21,573	-0.16%
2020/06/22	60.3	397.11	50	399.01	396.50	10.3	21,487	0.05%
2020/06/19	28	410.25	59.1	408.54	404.50	-31.1	21,565	-0.14%
2020/06/18	21.2	402.47	58.3	402.81	405.00	-37.1	21,525	-0.17%
2020/06/17	33.1	399.94	66	400.97	399.00	-32.9	21,523	-0.15%
2020/06/16	34	392.22	47	391.77	396.00	-13	21,656	-0.06%
2020/06/15	18.5	382.19	101.1	382.91	382.00	-82.6	21,862	-0.38%	大賣/
2020/06/12	64	374.91	41	374.87	381.00	23	22,147	0.10%
2020/06/11	68.1	387.31	45	385.59	383.50	23.1	22,548	0.10%
2020/06/10	46.6	397.13	38	397.21	394.50	8.5	22,704	0.04%
2020/06/09	43	392.81	29	393.22	392.50	14	22,883	0.06%
2020/06/08	66.1	390.60	318	392.33	393.00	-251.9	23,169	-1.09%	大賣/鉅額交易
2020/06/05	402.5	392.97	51	391.38	387.50	351.5	23,158	1.52%	大買/鉅額交易
2020/06/04	40.1	399.28	61	400.57	400.50	-21	23,039	-0.09%
2020/06/03	40.2	390.47	34	391.43	392.00	6.2	22,971	0.03%
2020/06/02	38	386.93	23	384.59	383.00	15	22,862	0.07%
2020/06/01	29.1	380.67	51	379.28	385.50	-21.9	22,847	-0.10%
2020/05/29	33.1	367.24	43	368.67	370.50	-9.9	22,950	-0.04%
2020/05/28	46	375.34	50	373.93	370.00	-4	23,024	-0.02%
2020/05/27	45.2	373.45	62	374.32	376.00	-16.8	23,258	-0.07%
2020/05/26	48.2	378.18	36	376.71	371.00	12.2	23,586	0.05%
2020/05/25	41.1	366.12	50	366.87	376.00	-8.9	23,905	-0.04%
2020/05/22	48	374.03	41	372.90	371.50	7	23,914	0.03%
2020/05/21	63.3	384.37	55	384.51	382.00	8.3	23,916	0.03%
2020/05/20	128.1	387.10	113	387.14	384.50	15.1	23,896	0.06%	大買/大賣/
2020/05/19	73.1	374.94	57	374.93	373.00	16.1	23,524	0.07%
2020/05/18	75.1	378.48	49	375.51	369.00	26.1	23,519	0.11%
2020/05/15	78	390.17	51	389.65	386.00	27	23,501	0.12%
2020/05/14	55	393.89	58	392.47	385.50	-3	23,283	-0.01%
2020/05/13	69	402.16	45	402.77	402.50	24	23,119	0.10%
2020/05/12	54.2	409.84	46.1	408.90	406.00	8.1	22,927	0.04%
2020/05/11	30	410.37	38.3	411.02	413.50	-8.3	22,828	-0.04%
2020/05/08	68.1	408.24	53.3	407.94	403.50	14.8	22,859	0.06%
2020/05/07	89.1	416.04	74	417.18	410.00	15.1	22,707	0.07%
2020/05/06	87.2	415.20	61	415.88	416.00	26.2	22,443	0.12%
2020/05/05	140.3	414.36	123	413.91	407.00	17.3	22,198	0.08%	大買/大賣/
2020/05/04	78.1	381.87	60.5	385.60	391.50	17.6	21,593	0.08%
2020/04/30	60.2	390.20	63	390.18	391.00	-2.8	21,506	-0.01%
2020/04/29	62.2	384.56	34	385.29	380.00	28.2	21,313	0.13%
2020/04/28	131	387.17	114	388.05	383.50	17	21,175	0.08%	大買/大賣/
2020/04/27	75	362.72	109	366.55	379.50	-34	20,727	-0.16%	大賣/
2020/04/24	55.1	343.44	88.1	344.28	345.00	-33	20,206	-0.16%
2020/04/23	56.1	346.31	64	346.48	344.00	-7.9	19,998	-0.04%
2020/04/22	73.1	334.85	108.1	332.36	344.00	-35	19,743	-0.18%	大賣/
2020/04/21	90.2	335.65	59	330.97	326.00	31.2	19,557	0.16%
2020/04/20	73	340.35	75	341.92	343.00	-2	19,488	-0.01%
2020/04/17	75	344.28	57	344.09	339.50	18	19,382	0.09%
2020/04/16	67.1	340.10	73	339.12	341.50	-5.9	19,076	-0.03%
2020/04/15	148	346.84	160	348.75	343.50	-12	18,908	-0.06%	大買/大賣/
2020/04/14	45	338.39	41	338.39	338.00	4	18,422	0.02%
2020/04/13	100.1	334.85	64	334.34	332.50	36.1	18,450	0.20%
2020/04/10	75	339.42	78	340.97	343.00	-3	18,307	-0.02%
2020/04/09	124.6	338.96	104.2	339.16	335.00	20.4	18,420	0.11%	大買/大賣/
2020/04/08	73	317.21	83	319.40	329.00	-10	17,944	-0.06%
2020/04/07	45.1	296.89	49	298.04	299.50	-3.9	17,628	-0.02%
2020/04/06	15.1	282.45	35	283.16	288.00	-19.9	17,532	-0.11%
2020/04/01	31	272.12	29.3	273.63	272.50	1.8	17,404	0.01%
2020/03/31	24	280.33	19.2	279.60	274.50	4.9	17,453	0.03%
2020/03/30	38	273.43	41	273.96	278.00	-3	17,502	-0.02%
2020/03/27	70	292.35	51	289.81	280.50	19	17,595	0.11%
2020/03/26	52	287.35	57	286.85	291.50	-5	17,504	-0.03%
2020/03/25	96.1	290.73	61	290.41	292.00	35.1	17,609	0.20%
2020/03/24	36	271.13	54	272.05	274.00	-18	17,409	-0.10%
2020/03/23	57	243.29	47	243.60	252.00	10	17,266	0.06%
2020/03/20	58	248.00	62	247.35	252.00	-4	17,066	-0.02%
2020/03/19	81.1	240.16	90	237.46	229.50	-8.9	16,768	-0.05%
2020/03/18	124.2	266.13	108	264.25	254.50	16.2	16,462	0.10%	大買/大賣/
2020/03/17	82.1	276.93	85.1	279.89	265.00	-3	16,208	-0.02%
2020/03/16	110.2	317.97	123	306.95	290.50	-12.8	15,777	-0.08%	大買/大賣/
2020/03/13	83.6	315.00	52	314.98	320.00	31.6	15,477	0.20%
2020/03/12	99	358.66	86	355.31	345.50	13	15,311	0.08%
2020/03/11	81.1	392.46	80	392.73	383.50	1.1	14,998	0.01%
2020/03/10	82.2	381.74	79	381.76	394.50	3.2	14,881	0.02%
2020/03/09	119	393.79	102	389.82	386.00	17	14,982	0.11%	大買/大賣/
2020/03/06	54.1	405.79	45	405.58	406.50	9.1	15,083	0.06%
2020/03/05	47	406.95	66.2	407.37	410.50	-19.2	15,072	-0.13%
2020/03/04	83.1	403.40	51.2	405.79	400.50	31.9	14,924	0.21%
2020/03/03	57.3	429.73	42	422.42	417.00	15.3	14,662	0.10%
2020/03/02	78.3	410.00	81	411.90	418.50	-2.8	14,572	-0.02%
2020/02/27	111.3	430.43	117	422.88	410.00	-5.8	14,332	-0.04%	大買/大賣/
2020/02/26	109.4	465.57	90	451.53	441.00	19.4	13,904	0.14%	大買/
2020/02/25	94.6	488.49	86.1	488.53	485.00	8.5	13,410	0.06%
2020/02/24	44.1	469.64	52.3	471.21	484.50	-8.2	13,110	-0.06%
2020/02/21	52.3	467.54	74.2	466.56	472.00	-21.9	12,946	-0.17%
2020/02/20	20	461.90	20	462.08	457.50	0	12,798	0.00%
2020/02/19	34	449.59	38.3	451.95	460.00	-4.3	12,707	-0.03%
2020/02/18	52	460.38	50	460.23	450.00	2	12,599	0.02%
2020/02/17	39	453.65	22	455.50	453.00	17	12,764	0.13%
2020/02/14	23	452.20	32.5	450.66	457.00	-9.5	12,670	-0.08%
2020/02/13	32.4	447.75	23.2	445.79	439.00	9.2	12,738	0.07%
2020/02/12	21.3	443.35	21	444.69	448.00	0.3	12,673	0.00%
2020/02/11	29	436.07	56.3	436.29	437.00	-27.3	12,601	-0.22%
2020/02/10	30	416.48	37.5	417.01	418.50	-7.5	12,441	-0.06%
2020/02/07	29	417.46	31	417.31	416.50	-2	12,358	-0.02%
2020/02/06	21.1	420.54	23	420.33	417.00	-1.9	12,329	-0.02%
2020/02/05	46.1	420.81	37	416.31	413.00	9.1	12,417	0.07%
2020/02/04	44	413.92	57	417.87	418.50	-13	12,328	-0.11%
2020/02/03	24.1	378.24	32.1	379.74	392.00	-8	12,189	-0.07%
2020/01/31	24.1	383.82	46.4	384.13	386.50	-22.3	12,084	-0.18%
2020/01/30	48.2	382.11	54.1	380.83	374.00	-5.9	11,931	-0.05%
2020/01/20	10.1	416.30	15	417.20	415.50	-5	11,795	-0.04%
2020/01/17	22	415.82	7	417.14	413.00	15	11,912	0.13%
2020/01/16	13.2	421.48	19	421.61	417.00	-5.8	11,948	-0.05%
2020/01/15	48.1	422.49	30	419.58	413.00	18.1	11,920	0.15%
2020/01/14	23	408.13	41	407.98	419.00	-18	11,961	-0.15%
2020/01/13	25.1	389.05	24	388.35	390.00	1.1	11,852	0.01%
2020/01/10	30	396.62	45	394.12	392.50	-15	11,859	-0.13%
2020/01/09	36	397.90	19	396.66	392.00	17	11,944	0.14%
2020/01/08	70.3	392.45	82.4	391.78	387.00	-12.1	11,937	-0.10%
2020/01/07	90.3	423.92	42.6	418.22	414.00	47.7	11,645	0.41%
2020/01/06	35.1	464.12	40	462.81	460.00	-4.9	11,658	-0.04%
2020/01/03	62	459.06	67	459.08	468.00	-5	11,967	-0.04%
2020/01/02	14.2	437.31	15	436.70	436.00	-0.8	11,787	-0.01%
2019/12/31	41.2	437.43	33	437.55	437.00	8.2	11,843	0.07%
2019/12/30	35.2	427.15	54	429.16	436.00	-18.8	11,735	-0.16%
2019/12/27	6	407.92	8	407.88	411.00	-2	11,692	-0.02%
2019/12/26	33	407.21	38	408.12	402.00	-5	12,023	-0.04%
2019/12/25	17	400.24	34	402.40	403.50	-17	12,124	-0.14%
2019/12/24	30	392.35	32.5	394.12	395.00	-2.5	12,256	-0.02%
2019/12/23	14	385.36	10	386.35	383.00	4	12,052	0.03%
2019/12/20	45	396.67	48	396.96	389.50	-3	11,942	-0.03%
2019/12/19	10	381.90	19	381.76	383.00	-9	11,581	-0.08%
2019/12/18	12	378.13	13	379.00	376.50	-1	11,516	-0.01%
2019/12/17	17	379.35	24	378.06	377.00	-7	11,409	-0.06%
2019/12/16	8	375.69	20	377.35	379.00	-12	11,374	-0.11%
2019/12/13	20.5	382.29	19	380.03	376.50	1.5	11,419	0.01%
2019/12/12	26	377.96	47	379.10	381.50	-21	11,277	-0.19%
2019/12/11	36	376.01	39.1	376.70	378.50	-3.1	11,125	-0.03%
2019/12/10	15	368.80	26.4	370.67	368.00	-11.4	10,969	-0.10%
2019/12/09	29	376.97	33.3	375.90	372.50	-4.3	10,944	-0.04%
2019/12/06	3	365.67	12	367.96	369.00	-9	10,805	-0.08%
2019/12/05	22	363.91	16	365.62	362.00	6	10,769	0.06%
2019/12/04	68	367.45	41	366.46	361.00	27	10,820	0.25%
2019/12/03	35.2	351.37	67.1	353.76	363.00	-31.9	10,523	-0.30%
2019/12/02	40	331.99	55.1	333.13	338.00	-15.1	10,264	-0.15%
2019/11/29	16	331.66	12	330.38	330.00	4	10,445	0.04%
2019/11/28	10.1	335.75	14	336.25	335.00	-4	10,723	-0.04%
2019/11/27	19	334.03	32.1	333.07	336.50	-13.1	10,677	-0.12%
2019/11/26	20	330.50	28	329.34	326.50	-8	10,604	-0.08%
2019/11/25	13	322.08	9	321.67	322.50	4	10,538	0.04%
2019/11/22	10	316.65	7	317.64	317.00	3	10,642	0.03%
2019/11/21	20	314.08	12	316.13	318.50	8	10,783	0.07%
2019/11/20	12	319.96	9	320.78	320.00	3	10,782	0.03%
2019/11/19	18	322.08	33	321.95	323.50	-15	10,827	-0.14%
2019/11/18	23.1	320.16	13	319.69	317.50	10.1	10,776	0.09%
2019/11/15	20.1	324.01	100	322.51	321.00	-79.9	10,764	-0.74%
2019/11/14	69	328.88	62.6	327.46	326.50	6.4	10,669	0.06%
2019/11/13	10	310.50	4	310.50	310.50	6	10,231	0.06%
2019/11/11	66.3	290.11	65	288.95	282.50	1.3	10,261	0.01%
2019/11/08	46	309.01	13	308.92	307.00	33	10,018	0.33%
2019/11/07	11.1	306.45	83.2	307.74	306.00	-72.2	10,047	-0.72%
2019/11/06	72.4	309.29	26	310.73	307.00	46.4	9,990	0.46%
2019/11/05	12	313.08	12	313.04	312.00	0	9,972	0.00%
2019/11/04	23	314.80	12	313.92	312.50	11	9,989	0.11%
2019/11/01	38	309.49	37.1	307.93	316.00	0.9	10,092	0.01%
2019/10/31	19.2	319.40	10	318.35	314.00	9.2	9,931	0.09%
2019/10/30	13	320.96	13	320.88	320.50	0	9,866	0.00%
2019/10/29	9	318.78	17	318.97	318.00	-8	9,798	-0.08%
2019/10/28	2	316.50	7	317.86	316.50	-5	9,828	-0.05%
2019/10/25	22	316.20	25.2	317.31	316.00	-3.2	9,810	-0.03%
2019/10/24	23.1	318.06	171.2	318.53	317.00	-148.2	9,735	-1.52%	大賣/鉅額交易
2019/10/23	26	313.44	35	310.27	312.50	-9	9,601	-0.09%
2019/10/22	13.1	313.72	13	312.42	311.50	0.1	9,502	0.00%
2019/10/21	43	317.88	34	317.20	313.50	9	9,444	0.10%
2019/10/18	13	311.42	9	311.89	312.50	4	9,240	0.04%
2019/10/17	24	303.08	7.2	306.62	310.50	16.8	9,121	0.18%
2019/10/16	39	303.92	67	303.07	302.00	-28	9,068	-0.31%
2019/10/15	31	311.11	19	310.34	306.00	12	8,890	0.14%
2019/10/14	41	312.94	42	311.44	314.50	-1	8,738	-0.01%
2019/10/09	43	297.19	49.2	298.37	301.50	-6.2	8,561	-0.07%
2019/10/08	23	284.57	102	287.94	298.50	-79	8,237	-0.96%	大賣/
2019/10/07	21	271.26	36	272.11	276.00	-15	7,784	-0.19%
2019/10/04	52	264.33	25	263.54	261.00	27	7,557	0.36%
2019/10/03	16	265.59	9	265.72	265.50	7	7,488	0.09%
2019/10/02	31	267.45	27	267.61	269.00	4	7,398	0.05%
2019/10/01	31	261.03	71	264.92	268.00	-40	7,267	-0.55%
2019/09/27	25	243.90	31	244.47	246.50	-6	6,985	-0.09%
2019/09/26	27	238.98	85	239.58	238.50	-58	6,770	-0.86%
2019/09/25	14	229.29	13	229.23	229.50	1	6,527	0.02%
2019/09/24	12	233.08	4	232.25	231.50	8	6,602	0.12%
2019/09/23	8	232.88	11	233.55	233.00	-3	6,636	-0.05%
2019/09/20	18	233.53	15	233.00	233.50	3	6,677	0.04%
2019/09/19	9	232.83	4	233.00	232.00	5	6,633	0.08%
2019/09/18	6.4	234.09	4	233.50	232.50	2.4	6,690	0.04%
2019/09/17	34	237.29	36	235.56	233.50	-2	6,698	-0.03%
2019/09/16	6	229.25	13	229.69	231.50	-7	6,647	-0.11%
2019/09/12	6	232.08	9	232.50	231.00	-3	6,833	-0.04%
2019/09/11	4	229.63	8	230.56	230.00	-4	6,911	-0.06%
2019/09/10	51.4	230.02	27	229.02	228.50	24.4	6,957	0.35%
2019/09/09	21	234.76	21	234.14	233.00	0	7,005	0.00%
2019/09/06	30	239.02	29	238.31	237.00	1	6,985	0.01%
2019/09/05	34	237.87	25	238.32	238.00	9	6,921	0.13%
2019/09/04	18	235.33	17	234.65	234.50	1	6,792	0.01%
2019/09/03	26	234.83	21	235.38	235.50	5	6,765	0.07%
2019/09/02	87	235.20	48	234.78	236.00	39	6,703	0.58%
2019/08/30	25	221.28	43	221.66	227.00	-18	6,498	-0.28%
2019/08/29	6	204.50	6.2	205.98	206.50	-0.2	6,338	0.00%
2019/08/28	49	205.39	3.2	204.75	204.50	45.8	6,369	0.72%
2019/08/27	16	207.03	15	205.73	203.00	1	6,348	0.02%
2019/08/26	52	212.17	26	212.65	209.00	26	6,334	0.41%
2019/08/23	18	257.25	30.3	258.02	258.00	-12.3	6,231	-0.20%
2019/08/22	33	255.27	19.4	253.84	253.00	13.6	6,180	0.22%
2019/08/21	47	261.18	34	260.07	257.50	13	6,140	0.21%
2019/08/20	28	266.21	10.2	266.16	265.50	17.8	6,076	0.29%
2019/08/19	13	264.73	25	265.78	264.50	-12	6,067	-0.20%
2019/08/16	29	264.67	7	264.86	263.50	22	6,169	0.36%
2019/08/15	12	263.96	5	264.20	264.50	7	6,197	0.11%
2019/08/14	12	270.75	44	270.75	268.50	-32	6,242	-0.51%
2019/08/13	8	265.13	8	266.31	266.50	0	6,223	0.00%
2019/08/12	25	264.56	29	264.16	268.50	-4	6,311	-0.06%
2019/08/08	19.1	255.43	12	255.96	257.00	7.1	6,341	0.11%
2019/08/07	20.1	255.18	16	252.97	250.50	4.1	6,380	0.06%
2019/08/06	21.1	255.17	17.1	257.02	258.50	4	6,530	0.06%
2019/08/05	42	262.63	36	263.86	260.00	6	6,653	0.09%
2019/08/02	17	259.97	25	259.32	257.50	-8	6,659	-0.12%
2019/08/01	9	267.11	10	266.00	266.00	-1	6,678	-0.01%
2019/07/31	14	262.79	11	263.91	266.00	3	6,735	0.04%
2019/07/30	26.5	264.31	28	263.84	264.50	-1.5	6,751	-0.02%
2019/07/29	11	258.36	26	258.27	258.50	-15	6,693	-0.22%
2019/07/26	14.5	257.95	12.3	257.82	259.50	2.2	6,791	0.03%
2019/07/25	10	255.35	14	255.50	258.00	-4	6,811	-0.06%
2019/07/24	6	258.00	18	257.56	255.50	-12	6,857	-0.17%
2019/07/23	11	255.55	10	256.60	255.00	1	7,072	0.01%
2019/07/22	27.1	254.57	38.2	252.78	253.00	-11.1	7,114	-0.16%
2019/07/19	14	258.89	10.2	259.18	257.50	3.8	7,278	0.05%
2019/07/18	21	261.45	11	260.54	259.00	10	7,308	0.14%
2019/07/17	41	267.50	6	267.17	267.00	35	7,339	0.48%
2019/07/16	13	270.31	17	270.47	269.50	-4	7,398	-0.05%
2019/07/15	80	267.86	49	266.73	267.50	31	7,462	0.42%
2019/07/12	2	272.00	19	271.84	273.50	-17	7,635	-0.22%
2019/07/11	4	271.50	4	272.50	271.50	0	7,939	0.00%
2019/07/10	10	267.45	3	267.67	269.00	7	7,981	0.09%
2019/07/09	27	266.81	9.1	265.88	264.00	17.9	7,998	0.22%
2019/07/08	8	276.19	4	277.00	275.00	4	7,963	0.05%
2019/07/05	18	278.00	26.2	278.40	278.00	-8.2	8,066	-0.10%
2019/07/04	48	278.74	28	278.27	277.00	20	8,069	0.25%
2019/07/03	9	272.28	7	270.00	270.00	2	8,107	0.02%
2019/07/02	8	271.88	9	272.72	271.50	-1	8,194	-0.01%
2019/07/01	3	271.00	8	271.38	272.50	-5	8,287	-0.06%
2019/06/28	11	265.23	12	263.96	264.00	-1	8,235	-0.01%
2019/06/27	10	268.05	10	268.40	267.50	0	8,232	0.00%
2019/06/26	1	265.00	3	265.83	266.00	-2	8,216	-0.02%
2019/06/25	18	266.06	9	263.94	263.50	9	8,208	0.11%
2019/06/24	15	268.47	14	268.32	271.00	1	8,203	0.01%
2019/06/21	15	268.17	9	266.39	267.50	6	8,223	0.07%
2019/06/20	28	271.59	32	271.59	270.00	-4	8,264	-0.05%
2019/06/19	8	262.63	13.1	263.08	264.00	-5.1	8,166	-0.06%
2019/06/18	13	259.88	11	258.23	258.00	2	8,118	0.02%
2019/06/17	9	256.89	26	256.25	261.00	-17	8,121	-0.21%
2019/06/14	12	250.33	9	251.06	251.00	3	8,100	0.04%
2019/06/13	12	247.29	13	247.46	247.00	-1	8,139	-0.01%
2019/06/12	31.1	249.58	10	249.30	249.00	21.1	8,412	0.25%
2019/06/11	21	248.67	24	249.83	251.50	-3	8,450	-0.04%
2019/06/10	16	250.56	51	249.29	251.00	-35	8,413	-0.42%
2019/06/06	49	248.17	39	247.91	245.00	10	8,470	0.12%
2019/06/05	43.2	263.16	31	259.77	256.00	12.2	8,406	0.15%
2019/06/04	14	264.89	15	264.57	263.50	-1	8,298	-0.01%
2019/06/03	20	260.03	12	261.67	262.00	8	8,309	0.10%
2019/05/31	28	255.36	50	257.38	261.00	-22	8,295	-0.27%
2019/05/30	41	253.23	12	252.92	251.00	29	8,268	0.35%
2019/05/29	21	250.81	31	249.61	255.00	-10	8,300	-0.12%
2019/05/28	26	244.90	44	245.80	245.50	-18	8,516	-0.21%
2019/05/27	19	244.05	32	244.92	245.00	-13	8,683	-0.15%
2019/05/24	48	244.01	33	245.88	242.00	15	8,740	0.17%
2019/05/23	140	244.06	96	243.95	244.50	44	8,862	0.50%	大買/
2019/05/22	22	257.09	24	257.17	253.50	-2	8,826	-0.02%
2019/05/21	56	254.94	48	253.52	258.00	8	8,950	0.09%
2019/05/20	23	250.98	25	252.88	251.50	-2	8,962	-0.02%
2019/05/17	49	250.12	56	250.69	249.50	-7	9,055	-0.08%
2019/05/16	55	252.53	41	251.06	249.00	14	9,151	0.15%
2019/05/15	25	260.66	46	260.48	259.00	-21	9,247	-0.23%
2019/05/14	69	256.29	69	255.40	258.00	0	9,619	0.00%
2019/05/13	64	269.77	43	267.24	259.50	21	9,767	0.21%
2019/05/10	60	283.55	64	284.79	280.50	-4	9,627	-0.04%
2019/05/09	16	289.00	13	288.04	286.00	3	9,500	0.03%
2019/05/08	52	287.88	65	289.58	294.50	-13	9,514	-0.14%
2019/05/07	20	296.00	17	296.65	293.00	3	9,594	0.03%
2019/05/06	30	294.02	23	292.98	293.50	7	9,807	0.07%
2019/05/03	42	299.29	40	300.45	300.00	2	9,747	0.02%
2019/05/02	6	302.58	4	302.63	303.50	2	9,674	0.02%
2019/04/30	25	302.54	24.1	303.49	304.50	0.9	9,690	0.01%
2019/04/29	59	307.89	37.1	304.65	300.50	21.9	9,725	0.23%
2019/04/26	37.4	318.85	37	318.65	319.00	0.4	9,583	0.00%
2019/04/25	32	308.92	28	311.38	321.50	4	9,624	0.04%
2019/04/24	59	321.53	60.3	319.80	319.50	-1.3	9,552	-0.01%
2019/04/23	78	323.58	53	321.89	321.50	25	9,640	0.26%
2019/04/22	42	331.55	37	328.27	327.50	5	9,626	0.05%
2019/04/19	35	331.39	42	332.31	333.50	-7	9,748	-0.07%
2019/04/18	116	342.67	46	335.85	331.00	70	9,862	0.71%	大買/
2019/04/17	27	339.76	81	342.91	345.00	-54	9,990	-0.54%
2019/04/16	28	332.46	33	333.33	332.50	-5	9,759	-0.05%
2019/04/15	21	329.86	20	330.38	330.50	1	9,814	0.01%
2019/04/12	9	327.06	23	327.93	326.00	-14	10,131	-0.14%
2019/04/11	60	332.73	36	331.79	329.00	24	10,283	0.23%
2019/04/10	10	328.70	10	328.45	329.00	0	10,265	0.00%
2019/04/09	37	328.55	43	331.60	330.00	-6	10,321	-0.06%
2019/04/08	50	329.98	48	326.71	324.50	2	10,433	0.02%
2019/04/03	40	330.69	30	329.70	330.00	10	10,555	0.09%
2019/04/02	27	321.70	51	321.47	320.00	-24	10,591	-0.23%
2019/04/01	48	324.49	32	322.34	321.00	16	10,685	0.15%
2019/03/29	27	325.69	19	324.16	323.00	8	10,728	0.07%
2019/03/28	20	322.95	23	322.39	322.00	-3	10,981	-0.03%
2019/03/27	44	323.16	30	324.08	324.00	14	11,222	0.12%
2019/03/26	73	322.85	73	322.76	323.00	0	11,369	0.00%
2019/03/25	74	319.82	55	318.16	318.00	19	11,539	0.16%
2019/03/22	20	334.30	20	334.20	331.00	0	11,684	0.00%
2019/03/21	13	333.81	17	334.09	334.50	-4	11,979	-0.03%
2019/03/20	48	333.95	12.1	335.12	334.50	35.9	12,400	0.29%
2019/03/19	48	338.05	27	335.59	333.50	21	12,527	0.17%
2019/03/18	90.1	345.90	31	344.06	341.00	59.1	12,700	0.47%
2019/03/15	68	347.82	48.2	347.65	345.50	19.9	12,962	0.15%
2019/03/14	15.1	335.64	16	338.16	339.00	-1	12,989	-0.01%
2019/03/13	9	335.61	9	334.72	338.00	0	13,305	0.00%
2019/03/12	43	338.85	45	335.82	332.00	-2	13,549	-0.01%
2019/03/11	19	335.32	10	336.70	339.50	9	13,804	0.07%
2019/03/08	21	332.38	24.8	331.02	336.50	-3.7	14,058	-0.03%
2019/03/07	26.2	333.30	30	334.13	336.00	-3.9	14,258	-0.03%
2019/03/06	21.1	341.90	7	342.07	339.50	14.1	14,670	0.10%
2019/03/05	32	343.33	30	341.07	340.00	2	15,102	0.01%
2019/03/04	28	344.73	29.1	346.61	349.50	-1.1	15,341	-0.01%
2019/02/27	78	354.29	31	351.55	346.00	47	15,421	0.30%
2019/02/26	38	379.55	50	380.33	372.00	-12	15,363	-0.08%
2019/02/25	22	378.11	7	377.21	375.00	15	15,588	0.10%
2019/02/22	29	378.81	29	378.19	375.50	0	15,898	0.00%
2019/02/21	16.1	373.12	25.3	376.15	381.00	-9.2	15,977	-0.06%
2019/02/20	35	377.73	27.1	379.20	373.00	7.9	16,022	0.05%
2019/02/19	30	369.45	29	370.48	368.00	1	16,155	0.01%
2019/02/18	25	369.08	40	369.96	371.50	-15	16,227	-0.09%
2019/02/15	49	365.09	38.5	362.36	360.00	10.5	16,313	0.06%
2019/02/14	38	378.64	58	377.04	375.50	-20	16,411	-0.12%
2019/02/13	79.2	371.80	45.1	376.18	382.50	34.1	16,498	0.21%
2019/02/12	52.2	345.69	79.1	347.07	352.00	-26.9	16,465	-0.16%
2019/02/11	13	326.35	11	325.82	328.00	2	16,537	0.01%
2019/01/30	22	323.11	26	323.27	321.50	-4	17,013	-0.02%
2019/01/29	32	320.47	24.1	320.84	321.00	7.9	17,472	0.05%
2019/01/28	46	333.65	39	332.45	328.00	7	17,718	0.04%
2019/01/25	20	326.33	51.1	325.99	328.50	-31.1	18,290	-0.17%
2019/01/24	14	316.79	12	316.62	315.00	2	18,538	0.01%
2019/01/23	9	313.94	10	314.65	316.50	-1	19,031	-0.01%
2019/01/22	22	316.91	21	316.71	316.50	1	19,435	0.01%
2019/01/21	41.1	322.45	35.1	322.47	320.00	6	19,803	0.03%
2019/01/18	18	316.69	22	316.93	318.50	-4	20,210	-0.02%
2019/01/17	23.1	320.93	57	320.34	313.50	-33.9	20,494	-0.17%
2019/01/16	21	316.90	54	317.85	317.50	-33	20,815	-0.16%
2019/01/15	56	311.72	50	313.43	314.00	6	21,044	0.03%
2019/01/14	31	306.40	29	306.57	307.00	2	21,175	0.01%
2019/01/11	37	308.96	36	307.47	306.00	1	21,492	0.00%
2019/01/10	70	305.49	71	307.20	304.50	-1	21,530	0.00%
2019/01/09	90	308.67	116	313.33	303.50	-26	21,682	-0.12%	大賣/
2019/01/08	16	294.81	32	294.50	294.00	-16	21,582	-0.07%
2019/01/07	30	297.47	33	298.06	296.50	-3	21,821	-0.01%
2019/01/04	119.4	290.39	95	290.75	289.50	24.4	22,086	0.11%	大買/
2019/01/03	73	306.54	34	308.00	303.00	39	22,148	0.18%
2019/01/02	54	318.38	52	315.65	314.00	2	22,326	0.01%
2018/12/28	74	321.82	76	320.36	319.00	-2	22,743	-0.01%
2018/12/27	108	325.35	101	326.82	321.00	7	23,057	0.03%	大買/大賣/
2018/12/26	116	331.57	104	317.96	314.00	12	23,010	0.05%	大買/大賣/
2018/12/25	101	320.64	99	323.52	328.50	2	22,973	0.01%	大買/
2018/12/24	44	323.27	57	326.20	331.00	-13	23,045	-0.06%
2018/12/22	23	323.76	20	323.98	322.50	3	23,071	0.01%
2018/12/21	54	317.25	54	317.60	328.00	0	23,401	0.00%
2018/12/20	63.2	312.24	57	313.80	314.00	6.2	23,379	0.03%
2018/12/19	50	325.03	51	324.60	320.00	-1	23,332	0.00%
2018/12/18	54	317.05	51	317.46	320.00	3	23,364	0.01%
2018/12/17	78.3	319.87	79	317.92	321.50	-0.7	23,451	0.00%
2018/12/14	113.1	305.77	125	305.52	320.00	-11.9	23,654	-0.05%	大買/大賣/
2018/12/13	106	324.35	95	317.01	314.50	11	23,631	0.05%	大買/
2018/12/12	53	339.93	45	339.79	338.50	8	23,390	0.03%
2018/12/11	127	327.31	109	327.81	332.00	18	23,313	0.08%	大買/大賣/
2018/12/10	176	332.97	182	329.37	323.50	-6	23,451	-0.03%	大買/大賣/
2018/12/07	88.1	352.81	97	354.33	356.50	-8.9	23,309	-0.04%
2018/12/06	128.1	368.30	131.3	356.82	349.50	-3.2	23,214	-0.01%	大買/大賣/
2018/12/05	84	387.97	72	388.39	388.00	12	23,066	0.05%
2018/12/04	107	409.19	120	410.40	401.50	-13	23,116	-0.06%	大買/大賣/
2018/12/03	56	395.25	67	403.10	407.00	-11	23,138	-0.05%
2018/11/30	64.3	364.01	68.4	366.01	370.00	-4.1	23,150	-0.02%
2018/11/29	161	367.73	149	368.47	359.50	12	23,039	0.05%	大買/大賣/
2018/11/28	132	357.40	134	350.45	357.50	-2	22,901	-0.01%	大買/大賣/
2018/11/27	101	332.26	113	334.82	340.00	-12	22,647	-0.05%	大買/大賣/
2018/11/26	81	324.24	88	325.19	327.00	-7	22,440	-0.03%
2018/11/23	97	328.73	96	330.97	319.00	1	22,378	0.00%
2018/11/22	90	342.59	88	342.03	332.00	2	22,313	0.01%
2018/11/21	87	325.32	102	328.16	340.00	-15	22,117	-0.07%	大賣/
2018/11/20	114	317.18	118	319.17	321.00	-4	21,995	-0.02%	大買/大賣/
2018/11/19	94	316.28	114	315.20	317.50	-20	21,950	-0.09%	大賣/
2018/11/16	112	317.36	118.1	316.29	310.00	-6.1	21,979	-0.03%	大買/大賣/
2018/11/15	88	308.14	94	308.67	312.00	-6	21,801	-0.03%
2018/11/14	106	311.38	98	311.82	306.00	8	21,837	0.04%	大買/
2018/11/13	134.3	299.14	135	303.30	311.00	-0.8	21,884	0.00%	大買/大賣/
2018/11/12	150.1	308.65	126	309.14	310.00	24.1	21,928	0.11%	大買/大賣/
2018/11/09	152	323.83	158	324.71	329.00	-6	21,966	-0.03%	大買/大賣/
2018/11/08	161	337.38	139	339.10	324.00	22	21,832	0.10%	大買/大賣/
2018/11/07	175	318.75	200	320.41	331.00	-25	21,787	-0.11%	大買/大賣/
2018/11/06	201	325.34	185.1	320.39	308.00	15.9	21,693	0.07%	大買/大賣/
2018/11/05	123	338.46	121	338.96	340.00	2	21,585	0.01%	大買/大賣/
2018/11/02	186	363.92	146	364.81	345.50	40	21,659	0.18%	大買/大賣/
2018/11/01	121.3	341.86	148	333.85	347.00	-26.8	21,253	-0.13%	大買/大賣/
2018/10/31	135	314.09	143	316.12	315.50	-8	20,947	-0.04%	大買/大賣/
2018/10/30	116	308.22	112.3	308.69	298.00	3.7	20,601	0.02%	大買/大賣/
2018/10/29	135	322.73	127	323.63	320.00	8	20,523	0.04%	大買/大賣/
2018/10/26	141.1	323.68	148	321.49	324.00	-6.9	20,366	-0.03%	大買/大賣/
2018/10/25	96.2	323.00	103.3	324.14	315.50	-7.1	20,022	-0.04%	大賣/
2018/10/24	137.4	363.56	136	359.79	349.00	1.3	19,958	0.01%	大買/大賣/
2018/10/23	122.4	381.22	113	377.43	366.00	9.4	19,663	0.05%	大買/大賣/
2018/10/22	113.2	385.39	93	386.70	390.00	20.2	19,377	0.10%	大買/
2018/10/19	143.3	396.57	140	396.83	394.00	3.3	19,227	0.02%	大買/大賣/
2018/10/18	104	423.55	100.1	422.58	421.50	3.9	18,942	0.02%	大買/
2018/10/17	130.3	435.69	147	429.81	418.00	-16.8	18,861	-0.09%	大買/大賣/
2018/10/16	116.3	419.01	116	421.10	419.00	0.2	18,685	0.00%	大買/大賣/
2018/10/15	74.1	417.09	76	419.11	410.00	-1.9	18,626	-0.01%
2018/10/12	103	412.65	105	401.65	415.00	-2	18,516	-0.01%	大買/大賣/
2018/10/11	136.1	391.78	124	390.75	388.00	12.1	18,424	0.07%	大買/大賣/
2018/10/09	108.5	412.27	130	412.84	423.50	-21.5	18,235	-0.12%	大買/大賣/
2018/10/08	157.3	394.74	155	395.54	404.00	2.3	17,981	0.01%	大買/大賣/
2018/10/05	118.3	421.21	116.2	419.30	403.00	2.1	17,564	0.01%	大買/大賣/
2018/10/04	60.1	452.46	52	455.55	446.00	8.1	17,277	0.05%
2018/10/03	55	453.47	52.6	457.53	451.00	2.4	17,402	0.01%
2018/10/02	73.1	475.04	68	468.37	458.00	5.1	17,240	0.03%
2018/10/01	50	466.17	49	458.38	470.00	1	17,144	0.01%
2018/09/28	81.2	463.21	94.1	462.09	459.00	-12.9	17,136	-0.08%
2018/09/27	29.1	478.22	29.1	481.03	466.00	-0.1	16,819	0.00%
2018/09/26	71	503.45	60.3	501.68	490.00	10.7	16,641	0.06%
2018/09/25	86.3	512.33	63	512.02	506.00	23.3	16,651	0.14%
2018/09/21	44	509.99	58	506.30	514.00	-14	16,571	-0.08%
2018/09/20	83.1	482.21	83	477.71	490.00	0.1	16,382	0.00%
2018/09/19	161	497.59	103	495.29	479.00	58	15,986	0.36%	大買/大賣/
2018/09/18	56	511.57	43	506.05	501.00	13	15,768	0.08%
2018/09/17	26	532.04	24	532.08	533.00	2	15,646	0.01%
2018/09/14	59.1	523.61	71	528.09	534.00	-11.9	15,608	-0.08%
2018/09/13	19	528.12	27	535.48	508.00	-8	15,358	-0.05%
2018/09/12	66	530.94	56	529.63	528.00	10	15,240	0.07%
2018/09/11	67.1	553.59	67	546.33	546.00	0.1	15,244	0.00%
2018/09/10	81	538.70	83	534.90	532.00	-2	15,046	-0.01%
2018/09/07	78.2	569.94	68	564.76	545.00	10.2	14,799	0.07%
2018/09/06	35	606.42	32	603.90	595.00	3	14,466	0.02%
2018/09/05	34	625.23	37	618.57	611.00	-3	14,238	-0.02%
2018/09/04	71.1	618.30	101	617.17	630.00	-29.9	14,222	-0.21%	大賣/
2018/09/03	83.1	659.00	40.2	642.82	629.00	42.9	13,956	0.31%
2018/08/31	31	698.00	28	697.43	698.00	3	13,827	0.02%
2018/08/30	39	700.82	33.1	700.72	696.00	5.9	13,859	0.04%
2018/08/29	37	693.62	40	696.26	705.00	-3	13,851	-0.02%
2018/08/28	41	697.80	30	690.20	675.00	11	13,739	0.08%
2018/08/27	49.1	675.06	41.4	682.30	695.00	7.7	13,582	0.06%
2018/08/24	37.1	640.01	44	643.57	643.00	-6.9	13,402	-0.05%
2018/08/23	32.1	642.54	30.2	641.20	628.00	1.9	13,317	0.01%
2018/08/22	33.2	662.40	30	661.49	650.00	3.1	13,214	0.02%
2018/08/21	39.3	661.54	41	665.66	673.00	-1.8	13,070	-0.01%
2018/08/20	41.1	640.51	58	637.23	662.00	-16.9	12,901	-0.13%
2018/08/17	70.3	675.50	55.2	668.68	630.00	15.1	12,641	0.12%
2018/08/16	83	646.69	78	640.85	663.00	5	12,302	0.04%
2018/08/15	47	617.04	38	615.92	610.00	9	12,018	0.07%
2018/08/14	48.6	615.82	57	622.32	637.00	-8.4	11,792	-0.07%
2018/08/13	75.2	620.68	61	627.10	597.00	14.2	11,467	0.12%
2018/08/10	67.6	684.70	46	682.61	651.00	21.6	11,084	0.20%
2018/08/09	65.1	724.08	83.6	726.89	720.00	-18.4	10,698	-0.17%
2018/08/08	53.3	782.85	36	760.47	742.00	17.3	10,347	0.17%
2018/08/07	24.1	746.22	29	748.95	788.00	-5	10,030	-0.05%
2018/08/06	32	737.68	27	739.44	724.00	5	10,095	0.05%
2018/08/03	52.3	723.55	47	720.64	730.00	5.3	10,156	0.05%
2018/08/02	40	747.42	42	731.38	716.00	-2	9,950	-0.02%
2018/08/01	24	791.05	35	797.77	795.00	-11	9,883	-0.11%
2018/07/31	51.1	800.16	49	803.14	781.00	2.1	9,829	0.02%
2018/07/30	36.1	890.90	19	895.16	840.00	17.1	9,636	0.18%
2018/07/27	23	915.30	20	922.76	933.00	3	9,581	0.03%
2018/07/26	20.2	932.04	16	919.63	915.00	4.2	9,643	0.04%
2018/07/25	21	903.57	16	909.27	925.00	5	9,619	0.05%
2018/07/24	28	857.87	30	871.42	893.00	-2	9,720	-0.02%
2018/07/23	21	816.73	17	822.79	843.00	4	9,844	0.04%
2018/07/20	27.2	855.78	19	832.21	812.00	8.2	9,892	0.08%
2018/07/19	20	871.67	23	876.88	892.00	-3	9,848	-0.03%
2018/07/18	35.1	903.91	33	894.70	860.00	2.1	9,781	0.02%
2018/07/17	37.1	941.39	21	906.71	904.00	16.1	9,682	0.17%
2018/07/16	37	1002.41	30.1	958.47	962.00	6.9	9,580	0.07%
2018/07/13	10	1007.97	9	1017.22	998.00	1	9,632	0.01%
2018/07/12	26	988.59	28	997.75	1005.00	-2	9,608	-0.02%
2018/07/11	47.1	991.23	18	972.72	965.00	29.1	9,508	0.31%
2018/07/10	17	1046.47	18	1028.36	1045.00	-1	9,173	-0.01%
2018/07/09	34	1027.94	20.4	1049.71	1020.00	13.6	9,168	0.15%
2018/07/06	33	1115.30	31	1142.26	1175.00	2	9,120	0.02%
2018/07/05	36	1180.54	11	1193.64	1115.00	25	9,021	0.28%
2018/07/04	24	1183.54	12.1	1186.66	1180.00	11.9	8,974	0.13%
2018/07/03	29	1239.66	34	1242.21	1165.00	-5	8,943	-0.06%
2018/07/02	23	1171.74	16	1194.41	1230.00	7	8,742	0.08%
2018/06/29	10	1108.00	21	1107.38	1125.00	-11	8,658	-0.13%
2018/06/28	11	1047.73	6	1040.83	1055.00	5	8,572	0.06%
2018/06/27	19	1066.32	10	1079.50	1020.00	9	8,554	0.11%
2018/06/26	10	964.40	15	983.87	1035.00	-5	8,482	-0.06%
2018/06/25	6	964.13	10	947.30	949.00	-4	8,446	-0.05%
2018/06/22	25.1	964.20	26	959.77	942.00	-0.9	8,464	-0.01%
2018/06/21	8	1028.75	4	1008.50	987.00	4	8,456	0.05%
2018/06/20	41	984.07	27	986.33	1010.00	14	8,485	0.17%
2018/06/19	7	1097.54	10	1084.80	1035.00	-3	8,404	-0.04%
2018/06/15	7	1070.71	9	1095.00	1135.00	-2	8,410	-0.02%
2018/06/14	4	1113.62	3	1138.33	1080.00	1	8,400	0.01%
2018/06/13	7	1088.13	7	1092.86	1130.00	0	8,377	0.00%
2018/06/12	12	1154.98	2	1125.00	1135.00	10	8,374	0.12%
2018/06/11	33	1229.52	2	1225.00	1210.00	31	8,254	0.38%
2018/06/08	15.4	1212.75	2	1220.00	1180.00	13.4	8,214	0.16%
2018/06/07	8	1161.28	14.4	1186.63	1230.00	-6.4	8,254	-0.08%
2018/06/06	3	1080.23	10.1	1107.57	1125.00	-7.1	8,199	-0.09%
2018/06/05	14	1019.15	2	1030.00	1025.00	12	8,160	0.15%
2018/06/04	2	1040.00	6	1060.83	1070.00	-4	8,132	-0.05%
2018/06/01	8	980.01	19	960.68	982.00	-11	8,189	-0.13%
2018/05/31	14.1	1015.23	9	985.11	951.00	5.1	8,259	0.06%
2018/05/30	8.1	1032.47	4.1	1036.07	1035.00	4	8,238	0.05%
2018/05/29	4	1019.21	5	1035.00	1090.00	-1	8,203	-0.01%
2018/05/28	0	1065.00	7	1060.74	1065.00	-7	8,265	-0.08%
2018/05/25	0.1	965.00	8.1	957.06	969.00	-8	8,376	-0.10%
2018/05/24	7.1	894.28	4.2	894.43	913.00	2.9	8,482	0.03%
2018/05/23	23	946.43	0	0.00	883.00	23	8,545	0.27%
2018/05/21	2	944.00	14.4	922.91	974.00	-12.4	8,574	-0.14%
2018/05/18	13	878.78	2	897.96	886.00	11	8,598	0.13%
2018/05/17	17	857.29	10.6	849.29	844.00	6.4	8,572	0.07%
2018/05/16	13	937.69	1	956.00	926.00	12	8,565	0.14%
2018/05/15	2	990.03	4	1000.00	1000.00	-2	8,607	-0.02%
2018/05/14	2	907.00	10.1	912.30	913.00	-8.1	8,578	-0.09%
2018/05/11	35.1	850.30	28	850.79	830.00	7.1	8,639	0.08%
2018/05/10	25	800.36	33	811.36	845.00	-8	8,382	-0.10%
2018/05/09	24.1	743.30	26.5	752.23	769.00	-2.4	8,193	-0.03%
2018/05/08	28.1	737.75	26	742.19	718.00	2.1	8,066	0.03%
2018/05/07	13	708.31	20	717.45	741.00	-7	7,911	-0.09%
2018/05/04	16	669.75	21	671.81	674.00	-5	7,867	-0.06%
2018/05/03	17	648.24	18	651.22	653.00	-1	7,785	-0.01%
2018/05/02	13	644.69	11	648.00	655.00	2	7,734	0.03%
2018/04/30	13	630.77	11	632.36	627.00	2	7,707	0.03%
2018/04/26	22	601.91	18	605.33	593.00	4	7,738	0.05%
2018/04/25	27	621.22	29.1	618.92	584.00	-2.1	7,584	-0.03%
2018/04/24	39.1	655.41	21.1	657.42	639.00	18	7,374	0.24%
2018/04/23	19	660.00	28.1	652.98	684.00	-9.1	7,193	-0.13%
2018/04/20	9	636.22	10.1	644.28	622.00	-1.1	7,192	-0.02%
2018/04/19	21	672.43	12.1	670.17	650.00	8.9	7,135	0.12%
2018/04/18	4	637.75	27	614.89	664.00	-23	6,969	-0.33%
2018/04/17	39	618.85	13	623.46	604.00	26	6,938	0.37%
2018/04/16	17	586.59	34.1	596.63	616.00	-17.1	6,791	-0.25%
2018/04/13	6.2	560.32	9	564.44	560.00	-2.8	6,736	-0.04%
2018/04/12	2	543.00	4	552.75	552.00	-2	6,707	-0.03%
2018/04/11	11	552.55	28	547.11	544.00	-17	6,723	-0.25%
2018/04/10	42	544.43	21	541.29	545.00	21	6,796	0.31%
2018/04/09	10	520.00	3	518.00	532.00	7	6,716	0.10%
2018/04/03	6	503.92	10	500.05	511.00	-4	6,666	-0.06%
2018/04/02	9.2	516.28	13	512.85	503.00	-3.8	6,673	-0.06%
2018/03/31	6	533.50	4	535.25	522.00	2	6,625	0.03%
2018/03/30	15	535.07	11	540.91	522.00	4	6,663	0.06%
2018/03/29	3	512.33	45	511.51	520.00	-42	6,608	-0.64%
2018/03/28	16	494.63	5	496.50	495.00	11	6,563	0.17%
2018/03/27	6	494.92	24	499.81	503.00	-18	6,542	-0.28%
2018/03/26	10	481.70	7	483.57	475.00	3	6,466	0.05%
2018/03/23	16	490.47	10	491.85	484.00	6	6,424	0.09%
2018/03/22	16	503.81	21	503.12	507.00	-5	6,438	-0.08%
2018/03/21	17	477.88	12	481.29	488.00	5	6,366	0.08%
2018/03/20	19	452.71	20	458.05	467.00	-1	6,256	-0.02%
2018/03/19	5	434.70	8	433.63	441.00	-3	6,150	-0.05%
2018/03/16	9	418.22	11	419.95	425.00	-2	6,091	-0.03%
2018/03/15	11	412.45	12	414.79	417.50	-1	6,030	-0.02%
2018/03/14	62	415.11	32	412.22	405.50	30	6,045	0.50%
2018/03/13	5	411.90	6	416.58	419.00	-1	6,009	-0.02%
2018/03/12	25	411.48	11	413.95	410.00	14	5,998	0.23%
2018/03/09	30	406.35	44	406.42	405.50	-14	5,986	-0.23%
2018/03/08	22	398.84	30	400.65	400.50	-8	5,903	-0.14%
2018/03/07	16	382.63	23	385.67	393.50	-7	5,856	-0.12%
2018/03/06	23	381.30	27	383.43	383.50	-4	5,819	-0.07%
2018/03/05	30	375.35	65.1	378.23	377.00	-35.1	6,084	-0.58%
2018/03/02	43	359.61	188	365.82	365.50	-145	6,006	-2.41%	大賣/鉅額交易
2018/03/01	20.1	338.31	21.1	338.83	346.00	-1	5,882	-0.02%
2018/02/27	9	329.44	18	330.67	330.50	-9	5,833	-0.15%
2018/02/26	32.1	324.69	38	327.83	325.00	-6	5,824	-0.10%
2018/02/23	162	333.08	21	337.52	325.00	141	5,726	2.46%	大買/鉅額交易
2018/02/22	79.1	321.99	15	323.90	327.00	64.1	5,606	1.14%
2018/02/21	47.1	322.53	52.1	325.04	326.00	-5	5,491	-0.09%
2018/02/12	35	326.03	16	325.03	312.00	19	5,437	0.35%
2018/02/09	6	324.50	13.1	329.82	331.50	-7.1	5,426	-0.13%
2018/02/08	29	357.31	31	350.27	348.00	-2	5,406	-0.04%
2018/02/07	13	369.19	9	370.89	357.50	4	5,364	0.07%
2018/02/06	36	358.18	30	352.52	354.00	6	5,307	0.11%
2018/02/05	18	385.17	6	386.92	385.00	12	5,207	0.23%
2018/02/02	16	403.53	27	406.52	400.00	-11	5,176	-0.21%
2018/02/01	13	387.69	8	386.50	386.00	5	5,070	0.10%
2018/01/31	11	375.05	31.9	376.29	387.00	-20.9	5,049	-0.41%
2018/01/30	23	372.17	27	371.65	373.00	-4	5,001	-0.08%
2018/01/29	30	375.43	41	378.40	382.50	-11	4,960	-0.22%
2018/01/26	32.1	384.36	10	384.50	373.00	22.1	4,892	0.45%
2018/01/25	16	392.06	9	399.78	395.50	7	4,805	0.15%
2018/01/24	18	398.86	17	400.47	397.00	1	4,794	0.02%
2018/01/23	39.1	414.09	38	409.61	395.00	1.1	4,728	0.02%
2018/01/22	22	403.41	26	403.77	415.00	-4	4,613	-0.09%
2018/01/19	14	372.96	9	374.17	389.00	5	4,490	0.11%
2018/01/18	8	359.00	14	361.54	362.00	-6	4,482	-0.13%
2018/01/17	22	353.98	25	352.90	355.00	-3	4,397	-0.07%
2018/01/16	15	343.13	15	347.93	360.50	0	4,332	0.00%
2018/01/15	14	358.21	9	358.89	354.00	5	4,165	0.12%
2018/01/12	11	379.91	15	380.57	375.00	-4	4,073	-0.10%
2018/01/11	27	395.17	22	392.45	386.50	5	4,022	0.12%
2018/01/10	11	391.55	22	385.32	379.50	-11	3,929	-0.28%
2018/01/09	11	398.23	25	400.76	394.00	-14	3,907	-0.36%
2018/01/08	4	398.25	4	400.25	400.00	0	3,857	0.00%
2018/01/05	14	401.32	14	403.71	404.00	0	3,856	0.00%
2018/01/04	49	408.13	41	407.29	398.50	8	3,820	0.21%
2018/01/03	11	371.23	8	386.44	389.00	3	3,730	0.08%
2018/01/02	8	347.76	14.1	345.72	354.00	-6.1	3,684	-0.16%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－17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－22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－23天前

...詳全文

國巨

券商分點績效/獲利分析

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

國泰-館前 券商分點個股進出 國泰-館前 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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析