國巨 (2327)-群益金鼎券商分點個股進出

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
▼6
漲幅
-0.95%
成交量
2,125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－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	24.8	629.20	6.4	630.22	625.00	18.4	2,463	0.75%
2024/04/29	34.5	628.43	4	627.01	631.00	30.5	2,447	1.25%
2024/04/26	10.6	616.59	5	615.60	615.00	5.6	2,409	0.23%
2024/04/25	28.1	615.49	68.1	614.81	615.00	-40	2,414	-1.66%
2024/04/24	4.5	616.93	0.7	616.12	624.00	3.8	2,408	0.16%
2024/04/23	10.5	605.92	14.2	603.43	607.00	-3.7	2,442	-0.15%
2024/04/22	14.4	604.98	50	600.12	599.00	-35.6	2,430	-1.47%
2024/04/19	16	586.31	51.2	588.30	588.00	-35.2	2,393	-1.47%
2024/04/18	6.1	590.98	16	591.19	593.00	-9.9	2,348	-0.42%
2024/04/17	31.3	591.09	1	590.00	593.00	30.3	2,342	1.29%
2024/04/16	20	585.00	95.7	587.58	585.00	-75.7	2,348	-3.22%
2024/04/15	25.3	603.37	51.6	603.82	602.00	-26.4	2,322	-1.14%
2024/04/12	0.1	616.18	15.3	619.56	618.00	-15.2	2,286	-0.66%
2024/04/11	17.2	609.33	51	611.94	609.00	-33.8	2,256	-1.50%
2024/04/10	0.3	620.41	6.2	620.48	621.00	-5.9	2,230	-0.27%
2024/04/09	14.1	617.74	14.2	616.53	615.00	-0.1	2,228	0.00%
2024/04/08	5.3	619.85	8.1	623.85	617.00	-2.7	2,225	-0.12%
2024/04/03	29	618.45	39	615.28	614.00	-10	2,189	-0.46%
2024/04/02	49.1	615.49	17.1	617.12	616.00	32.1	2,171	1.48%
2024/04/01	307.4	617.13	17.9	619.02	622.00	289.6	2,135	13.56%	大買/鉅額交易
2024/03/29	36.1	594.50	4	594.50	591.00	32.1	2,016	1.59%
2024/03/28	25.2	591.09	3.1	586.73	594.00	22.1	2,012	1.10%
2024/03/27	0.1	578.39	0	578.00	581.00	0.1	2,001	0.00%
2024/03/26	3.3	573.70	49.6	577.90	577.00	-46.3	2,007	-2.31%
2024/03/25	7	587.58	40	583.35	582.00	-33	1,987	-1.66%
2024/03/22	100.1	580.50	26	580.04	588.00	74.1	1,970	3.76%
2024/03/21	77.2	581.57	17.1	576.96	585.00	60.1	1,958	3.07%
2024/03/20	3.1	580.30	2	579.00	579.00	1.1	1,938	0.06%
2024/03/19	3	576.67	11.9	579.17	578.00	-8.9	2,018	-0.44%
2024/03/18	13	586.30	12	587.00	586.00	1	2,040	0.05%
2024/03/15	7.2	581.94	14.1	579.94	583.00	-6.9	2,079	-0.33%
2024/03/14	16.2	585.58	28.5	584.19	584.00	-12.2	2,123	-0.58%
2024/03/13	25.4	584.93	18.2	585.44	583.00	7.2	2,121	0.34%
2024/03/12	13.4	576.81	2	571.54	578.00	11.4	2,092	0.55%
2024/03/11	6	566.00	22	564.50	566.00	-16	2,078	-0.77%
2024/03/08	13.6	565.26	14	562.29	565.00	-0.4	2,087	-0.02%
2024/03/07	18	554.56	26	555.23	556.00	-8	2,034	-0.39%
2024/03/06	6.5	555.08	15	556.27	556.00	-8.5	2,040	-0.42%
2024/03/05	11	550.09	17	552.12	549.00	-6	2,074	-0.29%
2024/03/04	2.5	556.01	3	557.34	556.00	-0.5	2,094	-0.02%
2024/03/01	71	567.61	194	566.72	563.00	-123	2,148	-5.73%	大賣/鉅額交易
2024/02/29	124.1	554.30	37	554.81	558.00	87.1	2,085	4.18%	大買/
2024/02/27	34.6	542.48	3	541.67	539.00	31.6	2,137	1.48%
2024/02/26	10	544.60	0	546.00	547.00	10	2,124	0.47%
2024/02/23	11	544.18	0	0.00	541.00	11	2,119	0.52%
2024/02/22	12	554.33	5	556.00	552.00	7	2,101	0.33%
2024/02/21	3	557.00	2	554.02	556.00	1	2,096	0.05%
2024/02/20	0	551.00	0.2	552.98	554.00	-0.2	2,090	-0.01%
2024/02/19	5.8	546.00	0.1	550.00	551.00	5.7	2,097	0.27%
2024/02/16	17	542.59	1	546.00	543.00	16	2,094	0.76%
2024/02/15	7	555.43	7	558.43	551.00	0	2,067	0.00%
2024/02/05	3	549.33	76	547.22	550.00	-73	2,061	-3.54%
2024/02/02	0	554.43	7.4	555.98	555.00	-7.4	2,047	-0.36%
2024/02/01	0	552.00	5	551.40	552.00	-5	2,039	-0.24%
2024/01/31	0	546.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	8	551.13	4.2	551.63	550.00	3.8	2,035	0.19%
2024/01/29	1	554.00	0	557.40	558.00	1	2,030	0.05%
2024/01/26	0	553.50	3	553.33	552.00	-3	2,033	-0.15%
2024/01/25	1	557.99	0	557.00	556.00	1	2,054	0.05%
2024/01/24	2	554.53	71	553.85	553.00	-69	2,098	-3.29%
2024/01/23	1	561.99	15	559.80	560.00	-14	2,114	-0.66%
2024/01/22	57	558.07	16.1	558.62	556.00	40.9	2,117	1.93%
2024/01/19	1	562.87	7	558.14	564.00	-6	2,127	-0.28%
2024/01/18	5.1	559.10	10	561.80	557.00	-4.9	2,132	-0.23%
2024/01/17	42.1	569.92	31	583.71	559.00	11.1	2,125	0.52%
2024/01/16	13.1	569.14	1	567.00	564.00	12.1	2,054	0.59%
2024/01/15	1.1	564.99	0	572.00	576.00	1.1	2,039	0.05%
2024/01/12	1	556.09	6	560.17	560.00	-5	2,035	-0.24%
2024/01/11	16.1	553.88	8	553.00	554.00	8.1	2,046	0.39%
2024/01/10	23.1	556.06	13.1	556.61	555.00	10	2,064	0.48%
2024/01/09	43.3	570.64	9	569.89	565.00	34.3	2,090	1.64%
2024/01/08	17	574.82	9	572.00	572.00	8	2,080	0.38%
2024/01/05	25	575.80	4	574.50	572.00	21	2,086	1.01%
2024/01/04	7	576.71	3.1	578.42	577.00	3.9	2,125	0.18%
2024/01/03	10.1	577.75	10	578.50	578.00	0.1	2,127	0.01%
2024/01/02	19	587.84	32	591.13	587.00	-13	2,110	-0.62%
2023/12/29	0	594.00	1.8	596.38	597.00	-1.8	2,097	-0.08%
2023/12/28	8	596.63	5	598.03	597.00	3	2,110	0.14%
2023/12/27	0	0.00	7.4	602.36	601.00	-7.4	2,114	-0.35%
2023/12/26	0.5	595.00	6.1	598.78	600.00	-5.6	2,124	-0.26%
2023/12/25	12	594.08	20	590.85	594.00	-8	2,137	-0.37%
2023/12/22	25.1	595.69	20	599.90	596.00	5.1	2,130	0.24%
2023/12/21	2	608.00	0	0.00	607.00	2	2,113	0.09%
2023/12/20	98.1	614.54	3.9	613.99	614.00	94.2	2,114	4.46%
2023/12/19	7	615.85	7	615.79	616.00	0	2,106	0.00%
2023/12/18	21.1	619.81	20	619.30	620.00	1.1	2,095	0.05%
2023/12/15	18.1	631.92	7	627.14	633.00	11.1	2,091	0.53%
2023/12/14	29.8	630.16	41.2	629.50	634.00	-11.3	2,058	-0.55%
2023/12/13	13.3	604.69	14	612.86	605.00	-0.7	1,990	-0.03%
2023/12/12	159	621.44	16	620.25	619.00	143	1,991	7.18%	大買/鉅額交易
2023/12/11	130.3	612.22	9	610.52	614.00	121.3	1,943	6.24%	大買/鉅額交易
2023/12/08	158	600.09	22.1	604.61	601.00	135.9	1,894	7.17%	大買/鉅額交易
2023/12/07	5	595.20	43.1	595.45	595.00	-38.1	1,905	-2.00%
2023/12/06	10.2	595.95	19	595.90	595.00	-8.8	1,901	-0.46%
2023/12/05	13	599.85	33	600.51	600.00	-20	1,877	-1.07%
2023/12/04	9	599.11	7	598.00	599.00	2	1,861	0.11%
2023/12/01	80	598.56	8	597.00	597.00	72	1,862	3.87%
2023/11/30	1	601.00	1.2	598.67	601.00	-0.2	1,869	-0.01%
2023/11/29	95	597.66	14.1	596.84	599.00	80.9	1,847	4.38%
2023/11/28	11.5	589.63	7.6	588.06	594.00	3.9	1,921	0.20%
2023/11/27	71	572.42	17	571.82	571.00	54	1,861	2.90%
2023/11/24	29.5	574.79	4	580.16	575.00	25.5	1,859	1.37%
2023/11/23	0	0.00	25	546.64	545.00	-25	1,763	-1.42%
2023/11/21	5	550.00	1	548.00	550.00	4	1,781	0.23%
2023/11/20	1	544.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0	0.00	15	543.87	547.00	-15	1,777	-0.84%
2023/11/16	4	539.77	7	543.57	545.00	-3	1,780	-0.17%
2023/11/15	1	554.00	0.3	551.00	548.00	0.8	1,768	0.04%
2023/11/14	0	0.00	15	546.13	546.00	-15	1,764	-0.85%
2023/11/13	17	556.71	0	554.60	557.00	17	1,781	0.95%
2023/11/09	3	544.67	4	545.25	545.00	-1	1,778	-0.06%
2023/11/08	1	558.00	28	551.36	549.00	-27	1,796	-1.50%
2023/11/07	1	558.00	3	553.67	557.00	-2	1,799	-0.11%
2023/11/06	1	553.00	10	551.70	551.00	-9	1,789	-0.50%
2023/11/03	10	550.50	10	549.00	549.00	0	1,785	0.00%
2023/11/02	18.3	547.34	19	546.84	547.00	-0.8	1,778	-0.04%
2023/11/01	10	534.30	28	543.18	538.00	-18	1,760	-1.02%
2023/10/31	2	524.50	1	536.00	526.00	1	1,721	0.06%
2023/10/30	19	539.05	1	538.00	539.00	18	1,730	1.04%
2023/10/27	18	533.89	8	534.37	534.00	10	1,733	0.58%
2023/10/26	6	509.01	1	513.00	510.00	5	1,725	0.29%
2023/10/25	3	524.66	0	0.00	521.00	3	1,743	0.17%
2023/10/24	5	531.20	0	0.00	525.00	5	1,751	0.29%
2023/10/20	0	533.54	4	534.25	530.00	-4	1,796	-0.22%
2023/10/19	0	0.00	2	543.51	549.00	-2	1,820	-0.11%
2023/10/18	2	551.00	3	546.02	550.00	-1	1,839	-0.05%
2023/10/17	2	548.00	1.1	549.09	547.00	0.9	1,808	0.05%
2023/10/16	3	538.33	4	538.00	536.00	-1	1,782	-0.06%
2023/10/13	1.1	542.64	1	538.00	542.00	0.1	1,824	0.01%
2023/10/12	35.8	541.77	1.8	530.64	543.00	34	1,840	1.85%
2023/10/11	1	530.00	0	0.00	527.00	1	1,801	0.06%
2023/10/06	0	0.00	1	525.00	525.00	-1	1,822	-0.05%
2023/10/05	2	527.50	0.1	527.00	530.00	1.9	1,819	0.10%
2023/10/03	0.3	523.67	84	521.75	520.00	-83.7	1,822	-4.59%
2023/10/02	1.3	531.00	2	531.00	533.00	-0.7	1,829	-0.04%
2023/09/28	5	525.60	4	522.50	525.00	1	1,831	0.05%
2023/09/27	6	522.50	6	519.67	523.00	0	1,852	0.00%
2023/09/26	10	520.80	10	520.60	521.00	0	1,874	0.00%
2023/09/25	6.5	521.54	5.2	522.68	521.00	1.3	1,881	0.07%
2023/09/22	1.3	520.00	1	519.00	521.00	0.3	1,870	0.02%
2023/09/21	5	518.40	5	516.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	6.2	517.84	520.00	-6.2	1,877	-0.33%
2023/09/19	1	522.00	2	522.51	520.00	-1	1,880	-0.05%
2023/09/18	3	514.67	5	526.17	525.00	-2	1,903	-0.11%
2023/09/15	23.5	521.84	0	516.60	522.00	23.5	1,898	1.24%
2023/09/14	0	508.00	7	507.28	512.00	-7	1,870	-0.37%
2023/09/13	3	504.67	7	507.86	506.00	-4	1,881	-0.21%
2023/09/12	25	510.68	0.7	509.53	514.00	24.3	1,892	1.29%
2023/09/11	20.3	506.72	4.1	506.17	500.00	16.2	1,896	0.85%
2023/09/08	1	502.89	3	502.99	502.00	-2	1,918	-0.10%
2023/09/07	1	506.00	2	501.50	502.00	-1	1,945	-0.05%
2023/09/06	2.1	500.20	3.1	504.31	505.00	-1	1,973	-0.05%
2023/09/05	1.1	500.43	5.2	505.84	508.00	-4.1	1,979	-0.21%
2023/09/04	3.2	503.40	1.1	497.75	497.50	2.1	1,991	0.10%
2023/09/01	27.7	506.23	41.2	491.96	499.50	-13.5	1,977	-0.68%
2023/08/31	3	485.00	61	487.14	485.00	-58	1,904	-3.05%
2023/08/29	0	0.00	1	474.05	479.00	-1	1,976	-0.05%
2023/08/28	1	472.50	18.3	478.24	478.00	-17.3	2,013	-0.86%
2023/08/25	11	468.00	10	470.00	470.00	1	2,122	0.05%
2023/08/22	0	0.00	22	463.39	466.00	-22	2,359	-0.93%
2023/08/21	3	455.00	5	457.30	456.50	-2	2,419	-0.08%
2023/08/18	1	457.00	0	0.00	461.50	1	2,467	0.04%
2023/08/17	16	452.94	15	456.30	457.00	1	2,495	0.04%
2023/08/16	5	449.60	0	0.00	448.50	5	2,520	0.20%
2023/08/15	7	454.00	0	0.00	453.00	7	2,548	0.27%
2023/08/14	10	461.00	0	0.00	457.00	10	2,577	0.39%
2023/08/10	0	0.00	2	467.00	467.00	-2	2,590	-0.08%
2023/08/09	1	466.00	3	466.32	465.50	-2	2,594	-0.08%
2023/08/08	3	465.33	1	464.00	463.50	2	2,598	0.08%
2023/08/07	1	464.00	0	0.00	468.00	1	2,609	0.04%
2023/08/04	2	461.00	2	463.00	464.00	0	2,621	0.00%
2023/08/02	10.1	462.75	21	464.88	463.00	-10.9	2,653	-0.41%
2023/07/31	7	463.14	7	463.50	459.50	0	2,652	0.00%
2023/07/28	4	468.13	6	464.51	471.50	-2	2,642	-0.08%
2023/07/27	2	454.50	2	456.50	456.00	0	2,603	0.00%
2023/07/26	3	449.68	2	451.00	449.50	1	2,598	0.04%
2023/07/25	19.1	460.69	30.8	461.51	461.50	-11.7	2,565	-0.46%
2023/07/24	10	461.35	52.2	460.33	457.50	-42.1	2,572	-1.64%
2023/07/21	10	473.95	4.2	473.60	473.50	5.8	2,539	0.23%
2023/07/20	0	0.00	0.2	488.68	485.00	-0.2	2,540	-0.01%
2023/07/19	0	487.60	9	487.39	486.00	-9	2,551	-0.35%
2023/07/18	16.1	494.24	1.4	490.41	489.00	14.7	2,621	0.56%
2023/07/17	1.3	497.78	10	502.40	503.00	-8.7	2,606	-0.33%
2023/07/14	1.1	496.73	0	0.00	495.50	1.1	2,601	0.04%
2023/07/13	15.1	498.59	5	493.80	491.00	10.1	2,614	0.39%
2023/07/12	3.1	494.14	1	493.50	497.00	2.1	2,614	0.08%
2023/07/11	1.9	495.49	1	494.00	496.50	0.9	2,667	0.03%
2023/07/10	1.1	490.43	1	489.50	485.00	0.1	2,705	0.00%
2023/07/07	6	491.75	0	0.00	491.50	6	2,763	0.22%
2023/07/06	0.1	490.50	9	490.33	489.00	-8.9	2,755	-0.32%
2023/07/05	7.1	493.41	48	493.24	487.50	-41	2,786	-1.47%
2023/07/04	49	498.04	45	498.29	497.50	4	2,763	0.14%
2023/07/03	4	497.50	0.1	498.27	499.50	4	2,747	0.14%
2023/06/30	3.1	493.11	0.9	492.05	491.50	2.2	2,748	0.08%
2023/06/29	4.1	490.91	1	492.89	495.00	3	2,752	0.11%
2023/06/28	1.2	489.57	0.1	491.00	488.00	1.1	2,753	0.04%
2023/06/27	1	485.00	5	485.58	487.00	-4	2,787	-0.14%
2023/06/26	1	491.50	12	488.75	486.00	-11	2,801	-0.39%
2023/06/21	10.5	491.38	0	0.00	491.00	10.5	2,822	0.37%
2023/06/20	1	496.07	0	499.50	496.00	1	2,833	0.04%
2023/06/19	2	499.52	0	0.00	498.00	2	2,844	0.07%
2023/06/16	2	504.51	2	507.50	506.00	0	2,851	0.00%
2023/06/15	14	507.79	11	509.45	510.00	3	2,843	0.11%
2023/06/14	3	502.00	1.1	500.09	499.50	1.9	2,833	0.07%
2023/06/13	3	495.00	0	0.00	495.00	3	2,851	0.11%
2023/06/12	7	489.86	0	0.00	488.00	7	2,910	0.24%
2023/06/09	3	494.50	1	494.00	492.50	2	2,944	0.07%
2023/06/08	7	497.85	1.5	496.21	494.00	5.5	2,967	0.18%
2023/06/07	0	505.00	0.1	503.90	504.00	0	3,005	0.00%
2023/06/06	6.2	508.91	3	510.68	502.00	3.2	3,017	0.10%
2023/06/05	13.5	518.62	27.8	515.73	519.00	-14.3	2,987	-0.48%
2023/06/02	3.1	505.00	1	505.99	506.00	2	2,963	0.07%
2023/06/01	13	500.23	3	501.00	500.00	10	2,944	0.34%
2023/05/31	1	502.00	2.3	501.30	508.00	-1.3	2,953	-0.04%
2023/05/30	65	496.74	4.4	497.04	496.00	60.6	2,868	2.11%
2023/05/29	3.1	507.95	0	503.00	508.00	3	2,835	0.11%
2023/05/26	11	502.59	71.1	508.81	502.00	-60.1	2,797	-2.15%
2023/05/25	5.5	498.17	3.7	500.08	507.00	1.8	2,742	0.07%
2023/05/24	15	489.00	0.1	492.00	492.50	14.9	2,711	0.55%
2023/05/23	5.1	493.72	1.1	493.50	493.50	4	2,689	0.15%
2023/05/22	27.1	487.93	3.1	490.77	493.00	23.9	2,684	0.89%
2023/05/19	0	498.00	50.1	501.00	495.50	-50	2,674	-1.87%
2023/05/18	46.1	492.49	8	493.69	500.00	38	2,777	1.37%
2023/05/17	52	489.63	0	0.00	488.50	52	2,793	1.86%
2023/05/16	7	491.43	8	493.81	491.00	-1	2,854	-0.04%
2023/05/15	5.1	489.72	20.7	489.86	488.00	-15.6	2,865	-0.54%
2023/05/12	2	497.50	1	494.94	496.00	1	2,884	0.03%
2023/05/11	2	497.50	1	494.94	490.00	1	2,961	0.03%
2023/05/10	2	495.50	49	494.60	494.50	-47	2,965	-1.59%
2023/05/09	13	495.14	14.1	496.00	500.00	-1	2,957	-0.03%
2023/05/08	1.1	511.64	1.1	504.23	504.00	0	2,943	0.00%
2023/05/05	10.3	504.60	12	502.08	506.00	-1.7	2,957	-0.06%
2023/05/04	8	491.75	10	490.65	493.50	-2	2,967	-0.07%
2023/05/03	13	496.19	11	496.27	498.00	2	2,986	0.07%
2023/05/02	0	0.00	1	502.00	502.00	-1	3,036	-0.03%
2023/04/28	23	497.09	14.6	500.54	496.00	8.4	3,122	0.27%
2023/04/27	7	490.64	11	489.19	492.00	-4	3,153	-0.13%
2023/04/26	109	491.67	1.3	492.38	495.00	107.7	3,150	3.42%	大買/鉅額交易
2023/04/25	13	493.35	18.3	491.08	490.50	-5.2	3,155	-0.17%
2023/04/21	22.1	504.07	140.5	499.25	495.50	-118.4	3,149	-3.76%	大賣/鉅額交易
2023/04/20	10	527.20	0	0.00	518.00	10	3,144	0.32%
2023/04/19	16	538.25	0	0.00	535.00	16	3,233	0.49%
2023/04/18	1	547.00	2	544.00	538.00	-1	3,290	-0.03%
2023/04/17	0	0.00	4	550.25	542.00	-4	3,321	-0.12%
2023/04/14	14.2	554.53	0.1	554.55	553.00	14.1	3,301	0.43%
2023/04/13	150.2	543.52	1	548.00	542.00	149.2	3,262	4.57%	大買/鉅額交易
2023/04/12	17.6	544.61	31	540.87	542.00	-13.4	3,214	-0.42%
2023/04/11	2	527.00	197.1	527.24	527.00	-195.1	3,148	-6.20%	大賣/鉅額交易
2023/04/10	5	530.00	16	531.75	530.00	-11	3,136	-0.35%
2023/04/07	4	519.50	7	519.43	516.00	-3	3,105	-0.10%
2023/04/06	7	520.86	0	0.00	520.00	7	3,098	0.23%
2023/03/31	5	531.20	9	528.56	529.00	-4	3,095	-0.13%
2023/03/30	19.1	521.15	0	0.00	520.00	19.1	3,086	0.62%
2023/03/29	6	519.67	23.1	525.04	520.00	-17.1	3,103	-0.55%
2023/03/28	1	535.00	22	531.86	531.00	-21	3,146	-0.67%
2023/03/27	0	0.00	15.1	528.65	533.00	-15.1	3,138	-0.48%
2023/03/24	0.1	521.45	22.2	523.55	527.00	-22.1	3,153	-0.70%
2023/03/23	1	509.17	2	516.50	517.00	-1	3,147	-0.03%
2023/03/22	7	507.00	0	0.00	505.00	7	3,139	0.22%
2023/03/21	3	504.02	1	505.02	505.00	2	3,160	0.06%
2023/03/20	1	498.00	8.5	498.76	500.00	-7.5	3,157	-0.24%
2023/03/17	9.7	491.94	53.4	490.46	496.00	-43.7	3,177	-1.38%
2023/03/16	151.5	484.43	74.6	484.67	486.50	77	3,182	2.42%	大買/
2023/03/15	19.6	500.27	106	500.41	492.00	-86.4	3,179	-2.72%	大賣/
2023/03/14	11.1	509.18	68.3	509.76	505.00	-57.2	3,132	-1.82%
2023/03/13	22.5	510.74	124.3	510.62	519.00	-101.8	3,134	-3.25%	大賣/鉅額交易
2023/03/10	11.3	518.72	54.6	525.11	518.00	-43.3	3,165	-1.37%
2023/03/09	7	545.28	15.1	544.49	541.00	-8	3,173	-0.25%
2023/03/08	8.1	551.63	1	553.00	550.00	7.1	3,208	0.22%
2023/03/07	16.9	558.94	4.2	559.11	559.00	12.6	3,204	0.39%
2023/03/06	14	550.46	12	547.68	557.00	2	3,199	0.06%
2023/03/03	3.9	541.65	7	543.29	539.00	-3.1	3,168	-0.10%
2023/03/02	7	532.00	6	531.17	531.00	1	3,150	0.03%
2023/03/01	15	528.47	7	532.86	538.00	8	3,141	0.25%
2023/02/24	5	540.60	2.2	538.28	538.00	2.9	3,104	0.09%
2023/02/23	15.3	540.21	0.1	543.00	543.00	15.2	3,113	0.49%
2023/02/22	44.1	542.37	7.1	545.69	541.00	37.1	3,120	1.19%
2023/02/21	3.1	561.30	3	558.33	560.00	0.1	3,121	0.00%
2023/02/20	39.9	567.03	0	0.00	561.00	39.9	3,188	1.25%
2023/02/17	90.6	570.43	5	569.40	569.00	85.6	3,234	2.65%
2023/02/16	125.8	565.70	11.2	574.65	575.00	114.6	3,252	3.52%	大買/鉅額交易
2023/02/15	32.1	543.60	1.1	540.92	545.00	31	3,223	0.96%
2023/02/14	12	540.33	27.1	533.53	540.00	-15.1	3,220	-0.47%
2023/02/13	0.1	512.06	0	0.00	516.00	0.1	3,261	0.00%
2023/02/10	6.2	510.69	12	514.08	516.00	-5.8	3,293	-0.18%
2023/02/09	29	510.24	21.8	510.92	511.00	7.2	3,308	0.22%
2023/02/08	10.4	533.07	0	0.00	531.00	10.4	3,286	0.32%
2023/02/07	0	0.00	1	528.00	529.00	-1	3,329	-0.03%
2023/02/06	3.3	531.18	2	535.00	533.00	1.3	3,371	0.04%
2023/02/03	1.4	540.94	1	542.00	540.00	0.4	3,427	0.01%
2023/02/02	12.3	540.34	2	547.00	541.00	10.3	3,458	0.30%
2023/02/01	2.4	541.95	1	540.00	540.00	1.4	3,470	0.04%
2023/01/31	23.3	538.89	3.5	537.90	540.00	19.8	3,468	0.57%
2023/01/30	37.7	528.67	6	534.50	532.00	31.7	3,436	0.92%
2023/01/17	2	512.01	0.1	518.40	519.00	1.9	3,372	0.06%
2023/01/16	0.2	511.65	120	513.42	513.00	-119.8	3,347	-3.58%	大賣/鉅額交易
2023/01/13	2	518.43	25	524.40	514.00	-23	3,380	-0.68%
2023/01/12	2	523.50	1	524.00	520.00	1	3,399	0.03%
2023/01/11	91.1	528.75	0.1	527.00	528.00	91	3,430	2.65%
2023/01/10	23.1	530.33	8.3	526.05	535.00	14.9	3,429	0.43%
2023/01/09	140.9	518.32	3.2	522.30	525.00	137.7	3,404	4.05%	大買/鉅額交易
2023/01/06	56.9	494.10	9	492.00	496.00	47.9	3,316	1.44%
2023/01/05	5.3	473.35	6	476.43	485.50	-0.7	3,296	-0.02%
2023/01/04	11.5	465.68	0.2	465.18	465.00	11.3	3,310	0.34%
2023/01/03	21.1	456.06	6	450.58	465.50	15.1	3,399	0.44%
2022/12/30	2	453.25	13.7	456.29	451.00	-11.7	3,420	-0.34%
2022/12/29	1	453.01	4.4	454.14	455.50	-3.3	3,424	-0.10%
2022/12/28	6.1	458.25	7.6	459.17	458.00	-1.5	3,456	-0.04%
2022/12/27	0.5	463.45	3.2	468.28	464.50	-2.7	3,470	-0.08%
2022/12/26	5.3	461.91	4	463.00	462.50	1.3	3,473	0.04%
2022/12/23	14	459.86	5	458.80	460.00	9	3,489	0.26%
2022/12/22	22	465.20	3	466.30	466.50	19	3,506	0.54%
2022/12/21	2	454.54	22	458.82	454.50	-20	3,514	-0.57%
2022/12/20	45	466.17	8.1	474.79	455.50	37	3,547	1.04%
2022/12/19	178.1	477.32	7.1	479.21	472.00	171	3,539	4.83%	大買/鉅額交易
2022/12/16	17.1	485.81	8	484.69	480.50	9.1	3,536	0.26%
2022/12/15	30	496.41	8.5	490.93	495.00	21.5	3,506	0.61%
2022/12/14	10.5	479.86	2	480.00	486.00	8.5	3,532	0.24%
2022/12/13	3	476.17	52.7	477.10	474.00	-49.7	3,606	-1.38%
2022/12/12	31.4	477.75	7.1	476.73	485.50	24.3	3,583	0.68%
2022/12/09	0	479.50	1.8	480.59	479.00	-1.8	3,600	-0.05%
2022/12/08	10.2	481.28	8.7	481.52	478.50	1.5	3,599	0.04%
2022/12/07	0.1	488.33	42.4	481.31	484.50	-42.3	3,592	-1.18%
2022/12/06	0.3	497.59	6.5	493.66	491.00	-6.2	3,580	-0.17%
2022/12/05	8.3	501.92	6.9	497.36	502.00	1.4	3,582	0.04%
2022/12/02	34.1	486.44	25	482.38	489.50	9.1	3,542	0.26%
2022/12/01	9.4	474.05	22.1	477.38	473.00	-12.8	3,544	-0.36%
2022/11/30	13.1	460.97	16.1	451.54	463.00	-3	3,479	-0.09%
2022/11/29	2.2	438.74	44.8	437.05	438.00	-42.6	3,419	-1.25%
2022/11/28	3.1	439.98	13.6	439.85	437.50	-10.6	3,412	-0.31%
2022/11/25	5	447.00	28.2	447.95	445.00	-23.2	3,397	-0.68%
2022/11/24	6.5	449.12	10.3	451.45	452.00	-3.8	3,392	-0.11%
2022/11/23	5.2	449.97	8.3	455.64	449.00	-3.1	3,382	-0.09%
2022/11/22	25.3	457.82	2.5	455.62	458.00	22.8	3,373	0.68%
2022/11/21	0.2	458.38	1	459.00	454.00	-0.8	3,392	-0.02%
2022/11/18	2	464.00	52.1	457.43	453.50	-50.1	3,373	-1.49%
2022/11/17	5.2	462.95	11.6	464.10	466.00	-6.4	3,349	-0.19%
2022/11/16	3.1	457.66	28.6	455.97	461.00	-25.5	3,355	-0.76%
2022/11/15	167	446.32	160.4	445.92	455.00	6.6	3,294	0.20%	大買/大賣/
2022/11/14	13	439.54	32.1	442.47	439.50	-19.1	3,241	-0.59%
2022/11/11	6	445.67	59.2	443.57	445.50	-53.2	3,187	-1.67%
2022/11/10	9	420.89	36.6	420.50	421.50	-27.6	3,081	-0.90%
2022/11/09	7.2	414.23	45.1	418.54	424.00	-37.9	3,065	-1.24%
2022/11/08	9	393.94	5	394.21	393.50	4	3,012	0.13%
2022/11/07	5	383.60	22	389.45	382.00	-17	2,984	-0.57%
2022/11/04	191	387.26	370.4	388.91	389.50	-179.4	2,986	-6.01%	大買/大賣/鉅額交易
2022/11/03	15.3	386.36	5.1	381.18	389.50	10.2	2,937	0.35%
2022/11/02	5.3	383.20	5.8	378.46	381.50	-0.5	2,891	-0.02%
2022/11/01	4.8	373.36	5	368.00	379.00	-0.2	2,863	-0.01%
2022/10/31	6.1	356.48	15	343.13	367.00	-8.9	2,807	-0.32%
2022/10/19	5	272.30	0	0.00	268.00	5	2,763	0.18%
2022/10/18	4	280.88	1	280.00	278.50	3	2,727	0.11%
2022/10/17	4.5	270.71	0	273.00	278.50	4.5	2,718	0.16%
2022/10/14	29	278.91	5	277.20	277.50	24	2,742	0.88%
2022/10/13	0.7	271.02	0	271.44	264.00	0.6	2,756	0.02%
2022/10/12	6.4	269.80	2	270.00	270.50	4.4	2,754	0.16%
2022/10/11	5.1	276.77	9.1	277.17	272.50	-4.1	2,742	-0.15%
2022/10/07	0.1	289.00	100	288.31	287.00	-100	2,735	-3.65%
2022/10/06	2.8	295.45	122	294.73	294.50	-119.2	2,719	-4.38%	大賣/鉅額交易
2022/10/05	2.4	296.98	15.1	294.58	297.50	-12.7	2,752	-0.46%
2022/10/04	36.2	287.24	0	287.50	287.50	36.2	2,772	1.30%
2022/10/03	9.7	280.68	3.1	278.96	281.00	6.6	2,786	0.24%
2022/09/30	10.3	265.13	204	264.41	269.00	-193.7	2,830	-6.84%	大賣/鉅額交易
2022/09/29	9.1	275.83	34.3	284.39	271.00	-25.2	2,818	-0.90%
2022/09/28	2.1	293.20	27.3	293.57	285.00	-25.2	2,767	-0.91%
2022/09/27	1.2	299.89	5.2	300.95	300.00	-4.1	2,795	-0.14%
2022/09/26	1.2	305.61	11.1	301.40	297.00	-9.9	2,853	-0.35%
2022/09/23	1	316.04	7.5	321.96	315.50	-6.4	2,928	-0.22%
2022/09/22	41.8	322.85	0.1	323.50	322.50	41.7	2,962	1.41%
2022/09/21	95.1	327.95	0	0.00	327.50	95.1	2,977	3.19%
2022/09/20	0	331.00	0.2	333.47	333.50	-0.1	2,976	0.00%
2022/09/19	4.2	337.19	5	335.50	335.50	-0.8	2,983	-0.03%
2022/09/16	4	333.13	0.2	334.00	332.00	3.8	2,991	0.13%
2022/09/15	22.7	335.71	12.1	337.36	338.00	10.6	2,977	0.36%
2022/09/14	0	0.00	63	324.47	325.00	-63	2,956	-2.13%
2022/09/12	7.7	337.40	8.5	337.03	333.00	-0.8	2,987	-0.03%
2022/09/08	19.1	334.35	15.1	328.60	335.00	4.1	2,968	0.14%
2022/09/07	5	312.00	2	316.75	316.00	3	2,901	0.10%
2022/09/06	1	308.00	2	314.50	316.00	-1	2,909	-0.03%
2022/09/05	1.1	312.33	2.8	309.87	308.50	-1.8	2,920	-0.06%
2022/09/02	0	0.00	6.6	316.00	312.50	-6.6	2,913	-0.23%
2022/09/01	7.1	318.99	4	319.03	317.00	3.1	2,885	0.11%
2022/08/31	3.4	326.54	3	318.00	328.50	0.4	2,863	0.01%
2022/08/30	1	317.00	2.2	318.68	317.50	-1.2	2,851	-0.04%
2022/08/29	7.2	315.13	16.1	314.72	317.50	-8.9	2,832	-0.31%
2022/08/26	12.1	331.90	2	331.25	332.00	10.1	2,781	0.36%
2022/08/25	0	0.00	1	325.50	326.00	-1	2,770	-0.04%
2022/08/24	0	0.00	2	325.00	324.00	-2	2,780	-0.07%
2022/08/23	1	323.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	4	327.00	0	0.00	327.00	4	2,845	0.14%
2022/08/19	1	332.50	0	0.00	332.00	1	2,847	0.04%
2022/08/18	4	324.13	4.2	325.41	327.50	-0.2	2,833	-0.01%
2022/08/17	362.1	328.25	1	328.00	329.00	361.1	2,822	12.79%	大買/鉅額交易
2022/08/16	36.1	332.22	8	334.63	332.50	28.1	2,801	1.00%
2022/08/15	2	329.00	0.5	335.00	334.50	1.5	2,800	0.05%
2022/08/12	13	324.54	5	327.10	330.00	8	2,799	0.29%
2022/08/11	3	325.50	8	326.38	326.50	-5	2,769	-0.18%
2022/08/10	5	319.60	1	319.50	319.00	4	2,773	0.14%
2022/08/09	0	0.00	16	322.06	325.00	-16	2,791	-0.57%
2022/08/08	1	319.50	1	325.00	325.00	0	2,811	0.00%
2022/08/05	11	322.18	1	323.00	323.00	10	2,818	0.35%
2022/08/04	31	317.37	3.1	315.44	317.00	27.9	2,824	0.99%
2022/08/03	5	328.80	3	325.17	326.50	2	2,773	0.07%
2022/08/02	6	331.67	1	325.00	325.50	5	2,804	0.18%
2022/08/01	2	338.75	2	340.25	341.00	0	2,776	0.00%
2022/07/29	10	343.00	21	343.79	342.00	-11	2,789	-0.39%
2022/07/28	1.2	343.08	8	340.25	340.50	-6.8	2,792	-0.24%
2022/07/27	12	335.71	0	0.00	342.50	12	2,786	0.43%
2022/07/26	0	335.50	8	335.69	336.50	-8	2,779	-0.29%
2022/07/25	0	0.00	7	334.86	337.00	-7	2,806	-0.25%
2022/07/22	13	334.04	9	333.44	333.50	4	2,810	0.14%
2022/07/21	14	332.82	1.2	331.08	336.50	12.8	2,826	0.45%
2022/07/20	3	326.83	6	325.83	322.50	-3	2,791	-0.11%
2022/07/19	10	323.50	5	324.90	326.00	5	2,770	0.18%
2022/07/18	10	320.70	1	320.51	326.50	9	2,759	0.33%
2022/07/15	26	320.00	6	318.92	318.50	20	2,725	0.73%
2022/07/14	15	317.37	1	320.49	320.00	14	2,711	0.52%
2022/07/13	1	318.49	7	321.36	318.00	-6	2,698	-0.22%
2022/07/12	27	311.07	22	310.55	309.00	5	2,648	0.19%
2022/07/11	5.1	301.12	25.2	303.66	304.00	-20.2	2,589	-0.78%
2022/07/08	17	310.35	58.2	306.26	308.50	-41.2	2,561	-1.61%
2022/07/07	5.1	290.40	6	284.50	291.00	-1	2,477	-0.04%
2022/07/06	0	0.00	16	284.56	280.00	-16	2,465	-0.65%
2022/07/05	14.2	281.44	0	0.00	284.50	14.2	2,455	0.58%
2022/07/04	44	281.86	9	281.33	278.00	35	2,403	1.46%
2022/07/01	25.5	292.69	54	288.48	282.00	-28.5	2,373	-1.20%
2022/06/30	20.1	309.77	0	0.00	308.00	20.1	2,292	0.87%
2022/06/29	21	324.36	9	327.61	325.00	12	2,259	0.53%
2022/06/28	5.1	332.10	19	331.00	332.00	-14	2,242	-0.62%
2022/06/27	9	335.56	29.1	333.83	341.50	-20.1	2,254	-0.89%
2022/06/24	0.2	334.43	37	327.70	328.00	-36.8	2,231	-1.65%
2022/06/23	7.1	332.39	36	331.29	331.50	-29	2,215	-1.31%
2022/06/22	0.4	341.50	49	344.68	335.50	-48.6	2,187	-2.22%
2022/06/21	0	0.00	78	349.35	353.00	-78	2,166	-3.60%
2022/06/20	2	354.00	4.1	345.05	342.00	-2.1	2,165	-0.09%
2022/06/17	2.1	358.86	5	355.20	354.00	-2.9	2,161	-0.13%
2022/06/16	3.6	380.10	38	378.63	368.00	-34.4	2,151	-1.60%
2022/06/15	0	0.00	10.5	380.49	383.50	-10.5	2,264	-0.46%
2022/06/14	56.2	377.21	3	376.33	377.00	53.2	2,317	2.30%
2022/06/13	0.5	387.39	0	0.00	384.00	0.5	2,303	0.02%
2022/06/10	101	401.20	3	400.67	400.00	98	2,301	4.26%	大買/
2022/06/09	4	405.00	5	404.20	405.00	-1	2,318	-0.04%
2022/06/08	6	403.67	1	413.00	403.00	5	2,314	0.22%
2022/06/07	2	408.50	3	406.00	407.00	-1	2,320	-0.04%
2022/06/06	4	407.25	3	404.83	410.50	1	2,346	0.04%
2022/06/02	4	406.25	7.1	403.76	407.00	-3.1	2,374	-0.13%
2022/06/01	1	403.50	1	404.50	405.00	0	2,432	0.00%
2022/05/31	11	399.86	11	401.14	405.00	0	2,444	0.00%
2022/05/30	1	398.50	1	397.95	399.50	0	2,397	0.00%
2022/05/27	0.1	391.00	0.2	391.50	393.00	-0.2	2,401	-0.01%
2022/05/26	1.2	391.08	0	0.00	385.50	1.2	2,443	0.05%
2022/05/25	0	0.00	0.2	388.00	387.50	-0.2	2,482	-0.01%
2022/05/24	0.2	387.00	5	387.50	382.00	-4.8	2,548	-0.19%
2022/05/23	0	0.00	1.3	398.11	390.00	-1.3	2,586	-0.05%
2022/05/20	1	398.50	16.1	398.80	395.00	-15.1	2,622	-0.58%
2022/05/19	1.1	394.36	1	396.00	398.00	0.1	2,634	0.00%
2022/05/18	12	404.42	14	405.00	401.00	-2	2,643	-0.08%
2022/05/17	5	388.50	0	0.00	397.00	5	2,639	0.19%
2022/05/16	5	388.00	5	390.00	381.50	0	2,623	0.00%
2022/05/13	0	383.00	0.2	383.50	383.00	-0.2	2,612	-0.01%
2022/05/12	0	0.00	11	384.32	378.00	-11	2,629	-0.42%
2022/05/11	3	391.00	1	391.12	392.00	2	2,631	0.07%
2022/05/10	11	389.24	97	390.20	392.50	-86	2,684	-3.20%
2022/05/09	3	403.00	9	400.22	398.50	-6	2,651	-0.23%
2022/05/06	1	409.46	0	0.00	408.00	1	2,664	0.04%
2022/05/05	22	415.98	1	416.00	417.00	21	2,680	0.78%
2022/05/04	0	0.00	6	407.08	408.50	-6	2,693	-0.22%
2022/05/03	0	0.00	1	406.00	406.50	-1	2,731	-0.04%
2022/04/29	25	407.00	12	404.42	404.50	13	2,759	0.47%
2022/04/28	20	406.90	6	405.50	405.00	14	2,788	0.50%
2022/04/27	0	0.00	6	401.17	407.00	-6	2,815	-0.21%
2022/04/26	1	400.50	11.4	399.08	399.00	-10.4	2,847	-0.36%
2022/04/25	0	0.00	4	393.50	393.50	-4	2,931	-0.14%
2022/04/22	7	405.07	3	404.83	405.50	4	2,949	0.14%
2022/04/21	2	411.00	1	412.00	412.50	1	3,014	0.03%
2022/04/20	0	0.00	4	413.00	409.50	-4	3,062	-0.13%
2022/04/18	1	405.00	1	404.00	405.00	0	3,145	0.00%
2022/04/15	1	400.50	2	406.00	405.00	-1	3,190	-0.03%
2022/04/14	2	402.25	6	403.42	406.00	-4	3,274	-0.12%
2022/04/13	1	393.50	2.1	395.52	401.00	-1.1	3,356	-0.03%
2022/04/12	6.6	388.90	0	0.00	393.00	6.6	3,491	0.19%
2022/04/11	1	399.50	27	401.46	398.00	-26	3,799	-0.68%
2022/04/08	0.1	413.00	13	414.81	413.00	-13	3,859	-0.34%
2022/04/07	11.1	413.25	15	416.20	409.00	-3.9	3,871	-0.10%
2022/04/06	1	423.00	8	422.38	423.50	-7	3,865	-0.18%
2022/04/01	0	0.00	5	425.70	426.00	-5	3,930	-0.13%
2022/03/31	0.1	434.00	14	438.32	434.00	-13.9	3,953	-0.35%
2022/03/30	23.1	439.45	21	441.50	440.00	2.1	3,984	0.05%
2022/03/29	0.1	429.00	119	428.83	429.50	-119	4,017	-2.96%	大賣/鉅額交易
2022/03/28	0	0.00	1	428.00	431.50	-1	4,080	-0.02%
2022/03/24	1	432.50	0	0.00	433.00	1	4,076	0.02%
2022/03/23	2	432.00	11.1	433.86	433.00	-9.1	4,085	-0.22%
2022/03/22	1	428.00	11	427.36	432.00	-10	4,078	-0.25%
2022/03/21	2.1	423.33	22	419.09	418.50	-19.9	4,040	-0.49%
2022/03/18	3.1	422.79	38	421.56	423.50	-35	4,022	-0.87%
2022/03/17	1	440.91	8.2	445.98	445.50	-7.2	3,898	-0.18%
2022/03/16	8	419.13	26	416.86	417.50	-18	3,845	-0.47%
2022/03/15	3	430.17	21	422.81	420.00	-18	3,842	-0.47%
2022/03/14	0	435.00	10	436.95	436.00	-10	3,836	-0.26%
2022/03/11	0	0.00	7	433.50	434.00	-7	3,873	-0.18%
2022/03/10	11	434.73	4	437.75	436.00	7	3,901	0.18%
2022/03/09	90	422.16	43	421.95	423.50	47	3,908	1.20%
2022/03/08	2	421.25	33	417.18	414.50	-31	3,907	-0.79%
2022/03/07	2	433.00	14	430.96	427.00	-12	3,897	-0.31%
2022/03/04	2	450.50	56	454.55	450.50	-54	3,893	-1.39%
2022/03/03	3	461.33	3	462.50	459.50	0	3,924	0.00%
2022/03/02	1	458.50	7	459.86	462.50	-6	3,956	-0.15%
2022/03/01	35	462.29	6	461.58	465.00	29	3,973	0.73%
2022/02/25	2	448.75	12	450.42	451.50	-10	3,971	-0.25%
2022/02/24	4.1	450.44	48	450.39	448.00	-43.9	3,958	-1.11%
2022/02/23	1	465.00	5	464.70	463.50	-4	3,927	-0.10%
2022/02/22	17.2	472.39	2	468.00	469.50	15.2	3,930	0.39%
2022/02/21	41	474.22	1.3	469.10	479.50	39.7	3,963	1.00%
2022/02/18	16	472.88	160.1	466.18	473.00	-144.1	4,013	-3.59%	大賣/鉅額交易
2022/02/17	5.1	474.63	4.2	471.32	467.50	0.9	4,028	0.02%
2022/02/16	2.1	469.09	163	470.01	472.50	-160.9	4,053	-3.97%	大賣/鉅額交易
2022/02/15	3	467.00	9	466.06	464.50	-6	4,054	-0.15%
2022/02/14	1.1	468.45	15.1	465.71	464.00	-14.1	4,050	-0.35%
2022/02/11	5	480.10	28	479.68	482.00	-23	4,043	-0.57%
2022/02/10	33	481.21	4	483.13	489.50	29	4,046	0.72%
2022/02/09	27	463.56	1	465.99	466.00	26	4,002	0.65%
2022/02/08	46.1	457.99	2	462.50	456.50	44.1	4,004	1.10%
2022/01/26	1	458.50	6	454.58	459.00	-5	4,047	-0.12%
2022/01/25	22.1	455.58	17.1	454.90	451.00	5	4,146	0.12%
2022/01/24	1.2	463.64	6	461.08	463.00	-4.8	4,130	-0.12%
2022/01/21	5.1	471.98	8	471.06	469.50	-2.9	4,123	-0.07%
2022/01/20	1	485.00	3	483.50	481.50	-2	4,162	-0.05%
2022/01/19	0.1	498.35	14	493.29	487.50	-13.9	4,149	-0.33%
2022/01/18	1	513.00	6.1	507.77	502.00	-5.1	4,118	-0.12%
2022/01/17	27.1	498.73	0.5	492.50	501.00	26.6	4,049	0.66%
2022/01/14	2.2	488.11	37	484.93	492.00	-34.8	4,047	-0.86%
2022/01/13	1.1	500.00	24	499.15	498.00	-23	4,035	-0.57%
2022/01/12	28.1	506.50	1	505.00	510.00	27.1	4,026	0.67%
2022/01/11	30	510.60	32	503.03	501.00	-2	4,009	-0.05%
2022/01/10	25	517.03	11.1	519.01	519.00	13.9	3,956	0.35%
2022/01/07	14.3	527.20	27.2	514.12	515.00	-12.9	3,941	-0.33%
2022/01/06	29.1	524.20	7.2	521.62	523.00	21.9	3,850	0.57%
2022/01/05	23	529.70	8.2	531.61	535.00	14.8	3,789	0.39%
2022/01/04	22	521.64	27.4	523.41	533.00	-5.3	3,671	-0.15%
2022/01/03	22.1	490.66	1	490.49	491.00	21	3,353	0.63%
2021/12/29	0.1	477.00	0.1	477.00	474.00	0	3,332	0.00%
2021/12/27	1	480.00	1	481.50	481.50	0	3,348	0.00%
2021/12/24	1	475.00	13	474.54	473.00	-12	3,395	-0.35%
2021/12/23	37	474.97	0.1	472.24	476.00	36.9	3,393	1.09%
2021/12/22	60.1	466.62	2.2	465.88	469.50	57.9	3,393	1.71%
2021/12/21	1.1	447.21	1.1	447.50	455.00	-0.1	3,368	0.00%
2021/12/20	6	447.08	4	449.00	448.00	2	3,366	0.06%
2021/12/17	2	447.00	14	446.89	447.00	-12	3,378	-0.36%
2021/12/16	2	453.50	3	453.50	451.00	-1	3,379	-0.03%
2021/12/14	10	451.15	1	449.00	448.50	9	3,425	0.26%
2021/12/13	1	458.50	18	457.33	456.50	-17	3,448	-0.49%
2021/12/10	1	448.50	25	449.16	447.50	-24	3,480	-0.69%
2021/12/09	5	455.10	1	455.50	453.50	4	3,497	0.11%
2021/12/08	2.1	454.59	6	454.83	454.50	-4	3,501	-0.11%
2021/12/07	5	460.40	13	457.92	456.00	-8	3,505	-0.23%
2021/12/06	1	472.50	0	0.00	465.00	1	3,491	0.03%
2021/12/03	18.1	470.13	1	471.50	472.50	17.1	3,533	0.48%
2021/12/02	5	465.20	23	464.89	465.00	-18	3,524	-0.51%
2021/12/01	0	465.00	11	462.68	465.00	-11	3,536	-0.31%
2021/11/30	7.1	461.10	0	0.00	456.50	7.1	3,534	0.20%
2021/11/29	18	455.08	1	446.00	459.50	17	3,527	0.48%
2021/11/26	5.1	462.79	18.2	455.51	452.00	-13.1	3,537	-0.37%
2021/11/25	110	469.96	5	470.30	465.00	105	3,565	2.95%	大買/鉅額交易
2021/11/24	0	0.00	0.3	466.55	468.00	-0.3	3,593	-0.01%
2021/11/23	108.2	462.91	28.2	460.99	463.00	80	3,634	2.20%	大買/
2021/11/22	3	463.67	15	464.43	466.00	-12	3,701	-0.32%
2021/11/19	22.2	460.86	7.1	456.80	463.00	15.1	3,720	0.41%
2021/11/18	22.1	456.49	7.1	455.84	456.00	15	3,746	0.40%
2021/11/17	3.1	445.31	0	446.50	448.00	3.1	3,775	0.08%
2021/11/16	0	0.00	8	436.87	436.50	-8	3,871	-0.21%
2021/11/15	18	438.69	2	439.00	442.00	16	4,120	0.39%
2021/11/12	1	435.00	0	434.00	429.50	1	4,155	0.02%
2021/11/11	0	0.00	0	430.00	429.50	0	4,196	0.00%
2021/11/10	0.1	431.50	0.1	432.50	430.00	0	4,274	0.00%
2021/11/09	49.2	428.24	1	426.50	429.00	48.2	4,380	1.10%
2021/11/08	8	416.75	5	419.20	419.00	3	4,358	0.07%
2021/11/05	9	425.44	0	0.00	425.50	9	4,396	0.20%
2021/11/04	3	424.67	10	425.30	423.00	-7	4,430	-0.16%
2021/11/03	17.2	422.73	3	421.33	422.50	14.2	4,458	0.32%
2021/11/02	43	415.15	228	414.00	410.00	-185	4,405	-4.20%	大賣/鉅額交易
2021/11/01	0	430.00	0.2	430.00	427.00	-0.1	4,322	0.00%
2021/10/29	3	438.50	4	437.63	434.00	-1	4,311	-0.02%
2021/10/28	2	442.50	4	440.63	438.50	-2	4,310	-0.05%
2021/10/27	31	429.44	25	425.36	430.50	6	4,235	0.14%
2021/10/26	4	427.25	1.5	427.63	427.50	2.5	4,261	0.06%
2021/10/25	20	425.75	0	0.00	427.00	20	4,254	0.47%
2021/10/22	7	418.00	0	0.00	421.50	7	4,333	0.16%
2021/10/21	46.1	421.21	2.1	421.21	419.50	44.1	4,442	0.99%
2021/10/20	7	423.50	27	423.19	426.00	-20	4,495	-0.44%
2021/10/19	1.1	419.98	1.1	419.00	419.00	-0.1	4,510	0.00%
2021/10/18	1.1	410.95	0.1	415.50	410.50	1	4,589	0.02%
2021/10/15	0.1	410.75	0	0.00	417.00	0.1	4,678	0.00%
2021/10/14	1.1	406.23	0	0.00	405.50	1.1	4,697	0.02%
2021/10/13	2	408.00	6	408.58	402.00	-4	4,753	-0.08%
2021/10/12	1	414.00	1	415.00	414.00	0	4,751	0.00%
2021/10/07	1	416.00	0	0.00	415.50	1	4,774	0.02%
2021/10/06	1	403.00	3	410.67	403.00	-2	4,785	-0.04%
2021/10/05	14	415.57	9	410.67	417.00	5	4,777	0.10%
2021/10/04	0.1	418.86	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	6.1	430.49	8.1	430.71	418.00	-2	4,818	-0.04%
2021/09/30	1.1	441.00	1	442.50	442.50	0.1	4,943	0.00%
2021/09/29	0.1	440.00	71	440.58	439.00	-70.9	5,106	-1.39%
2021/09/28	1.1	456.53	25	456.26	453.00	-23.9	5,152	-0.46%
2021/09/27	14	465.32	0	0.00	466.00	14	5,162	0.27%
2021/09/24	1	471.00	2	474.50	469.00	-1	5,315	-0.02%
2021/09/23	0	0.00	1	468.50	469.00	-1	5,496	-0.02%
2021/09/22	0	459.50	0.1	459.20	463.00	0	5,528	0.00%
2021/09/17	0.1	468.90	0	0.00	470.50	0.1	5,571	0.00%
2021/09/16	2.1	462.90	1.1	463.04	461.50	1	5,573	0.02%
2021/09/15	3.1	476.05	35	465.72	466.00	-31.9	5,586	-0.57%
2021/09/14	0.1	483.44	0	491.00	481.00	0.1	5,612	0.00%
2021/09/13	1	485.00	1	484.00	484.00	0	5,671	0.00%
2021/09/10	2	481.49	2	472.50	481.50	0	5,759	0.00%
2021/09/09	0.1	472.00	0	0.00	475.00	0.1	5,996	0.00%
2021/09/08	3	465.00	10	462.95	460.50	-7	6,141	-0.11%
2021/09/07	4.1	476.40	2	479.28	477.00	2.1	6,297	0.03%
2021/09/06	7	481.00	12	480.04	480.50	-5	6,296	-0.08%
2021/09/02	3.1	482.79	9	487.67	479.50	-5.9	6,318	-0.09%
2021/09/01	1	482.05	28	483.77	489.00	-27	6,367	-0.42%
2021/08/31	0.1	478.94	13	473.46	479.50	-12.9	6,399	-0.20%
2021/08/30	7	480.65	1	480.00	484.50	6	6,386	0.09%
2021/08/27	8	476.51	10.1	476.87	477.00	-2.1	6,368	-0.03%
2021/08/26	2	470.75	17	465.44	464.50	-15	6,378	-0.23%
2021/08/25	13.1	464.37	2.1	467.77	472.00	11	6,352	0.17%
2021/08/24	1.1	461.96	11	460.00	455.50	-9.9	6,417	-0.15%
2021/08/23	26	452.38	1	454.00	454.00	25	6,446	0.39%
2021/08/20	345	450.92	19	443.46	446.00	326	6,412	5.08%	大買/鉅額交易
2021/08/19	28.2	461.40	596	470.83	450.00	-567.8	6,317	-8.99%	大賣/鉅額交易
2021/08/18	6	478.92	6	486.25	498.00	0	6,165	0.00%
2021/08/17	2	480.02	11	476.05	474.00	-9	6,154	-0.15%
2021/08/16	2	492.50	180.1	491.64	492.00	-178.1	6,266	-2.84%	大賣/鉅額交易
2021/08/13	9.1	506.75	56.3	507.88	500.00	-47.2	6,284	-0.75%
2021/08/12	0.1	530.93	5	529.00	529.00	-4.9	6,292	-0.08%
2021/08/10	31	537.61	2	539.50	531.00	29	6,647	0.44%
2021/08/09	1	548.04	12	547.67	545.00	-11	6,886	-0.16%
2021/08/06	21	560.10	0	0.00	558.00	21	7,108	0.30%
2021/08/05	13	557.77	1	556.00	558.00	12	7,424	0.16%
2021/08/04	18	554.78	4	552.00	554.00	14	7,646	0.18%
2021/08/03	6.5	553.08	0.1	555.00	553.00	6.5	7,734	0.08%
2021/08/02	0	0.00	0	557.00	557.00	0	7,840	0.00%
2021/07/30	12	567.00	13.1	573.15	560.00	-1	7,891	-0.01%
2021/07/29	0	0.00	10	569.00	571.00	-10	7,918	-0.13%
2021/07/28	6	570.50	37.5	562.77	565.00	-31.5	8,050	-0.39%
2021/07/27	9	584.67	62	591.55	581.00	-53	8,046	-0.66%
2021/07/26	37	597.97	0.1	598.00	600.00	37	7,969	0.46%
2021/07/23	6	600.00	1	598.80	589.00	5	7,938	0.06%
2021/07/22	19.1	601.78	7	593.14	591.00	12.1	7,932	0.15%
2021/07/21	53	585.96	11	587.45	588.00	42	7,887	0.53%
2021/07/20	1.2	568.49	20	573.75	568.00	-18.8	7,901	-0.24%
2021/07/19	3	583.33	5	568.80	583.00	-2	7,915	-0.03%
2021/07/16	0.1	579.00	19.1	579.05	578.00	-19	7,949	-0.24%
2021/07/15	1	587.99	1	586.00	586.00	0	8,102	0.00%
2021/07/14	10	582.40	6.1	580.02	583.00	3.9	8,112	0.05%
2021/07/13	1.3	583.54	10	581.07	581.00	-8.7	8,160	-0.11%
2021/07/12	0.1	587.64	11	589.73	586.00	-10.9	8,159	-0.13%
2021/07/09	2	585.07	15.2	588.00	584.00	-13.2	8,206	-0.16%
2021/07/08	9.1	591.50	52.1	601.36	590.00	-43	8,194	-0.52%
2021/07/07	52.4	604.41	8.4	601.79	603.00	44	8,163	0.54%
2021/07/06	31.3	591.78	9	588.67	597.00	22.3	8,056	0.28%
2021/07/05	38.7	569.10	6.1	571.83	571.00	32.7	8,071	0.40%
2021/07/02	2.3	550.56	48	551.73	556.00	-45.8	8,041	-0.57%
2021/07/01	4.2	565.14	23	565.35	557.00	-18.8	8,044	-0.23%
2021/06/29	40	557.75	5.1	556.10	555.00	34.9	7,936	0.44%
2021/06/28	3.4	543.45	3	540.66	545.00	0.4	7,801	0.01%
2021/06/25	113	543.10	82	537.16	535.00	31	7,826	0.40%	大買/
2021/06/24	4	534.25	0	535.00	530.00	4	7,803	0.05%
2021/06/23	29	533.00	89.1	530.69	534.00	-60.1	7,848	-0.77%
2021/06/22	0.1	526.00	75.2	525.51	525.00	-75.2	7,888	-0.95%
2021/06/21	30	529.50	32	528.75	527.00	-2	7,870	-0.03%
2021/06/18	15	549.27	12	548.17	540.00	3	7,826	0.04%
2021/06/17	165.2	545.02	52	542.75	545.00	113.2	7,778	1.46%	大買/鉅額交易
2021/06/16	153.3	529.26	50.5	526.25	531.00	102.7	7,623	1.35%	大買/鉅額交易
2021/06/15	46	515.02	7.1	517.53	523.00	39	7,543	0.52%
2021/06/11	25	496.86	5	494.00	494.00	20	7,392	0.27%
2021/06/10	3.1	498.97	1	500.00	500.00	2.1	7,461	0.03%
2021/06/09	4	497.88	1	498.50	496.00	3	7,502	0.04%
2021/06/08	1	485.55	1	497.38	497.50	0	7,606	0.00%
2021/06/07	10	487.99	6.2	479.27	477.50	3.8	7,769	0.05%
2021/06/04	7	486.14	17	485.62	491.00	-10	7,782	-0.13%
2021/06/03	0	490.50	3	495.30	494.50	-3	7,907	-0.04%
2021/06/02	0	493.50	7	486.29	486.00	-7	8,012	-0.09%
2021/06/01	2.1	504.93	2.1	499.86	500.00	-0.1	8,032	0.00%
2021/05/31	4	504.00	21	502.14	505.00	-17	8,075	-0.21%
2021/05/28	81.1	489.98	1	490.03	490.00	80.1	8,049	0.99%
2021/05/27	16	478.88	6	478.50	478.50	10	8,044	0.12%
2021/05/26	1	481.00	1	482.00	481.00	0	8,135	0.00%
2021/05/25	21	471.14	6.1	476.69	479.00	14.9	8,138	0.18%
2021/05/24	8.2	462.03	29	451.62	463.50	-20.9	8,191	-0.25%
2021/05/21	6	464.16	33	472.89	458.50	-27	8,350	-0.32%
2021/05/20	5	445.40	2	445.75	443.50	3	8,331	0.04%
2021/05/19	36.1	445.40	17	443.21	442.50	19.1	8,333	0.23%
2021/05/18	20	445.75	8.1	443.02	449.00	11.9	8,340	0.14%
2021/05/17	7.1	417.76	6	420.49	415.50	1.1	8,427	0.01%
2021/05/14	10	437.76	12	443.63	440.00	-2	8,287	-0.02%
2021/05/13	9	411.72	92	417.03	409.50	-83	8,073	-1.03%
2021/05/12	6	444.26	20	438.60	423.00	-14	7,929	-0.18%
2021/05/11	58.1	491.68	31	482.16	469.00	27.1	7,730	0.35%
2021/05/10	3	518.99	40	514.13	511.00	-37	7,695	-0.48%
2021/05/07	4.1	524.86	6	525.70	535.00	-1.9	7,753	-0.02%
2021/05/06	0	0.00	70	499.49	501.00	-70	7,796	-0.90%
2021/05/05	1	499.96	11.1	494.83	490.50	-10	7,881	-0.13%
2021/05/04	5	508.00	21	495.24	503.00	-16	8,049	-0.20%
2021/05/03	0.1	530.42	6	522.20	522.00	-5.9	8,230	-0.07%
2021/04/29	1.1	549.64	5	551.00	543.00	-3.9	8,285	-0.05%
2021/04/28	4	548.00	5	550.00	547.00	-1	8,373	-0.01%
2021/04/27	3.1	559.94	3	558.67	555.00	0.1	8,464	0.00%
2021/04/26	0.1	559.91	3	558.67	560.00	-2.9	8,557	-0.03%
2021/04/23	12	559.08	12	556.00	554.00	0	8,685	0.00%
2021/04/22	7	549.86	11	546.91	546.00	-4	8,861	-0.05%
2021/04/21	31	561.39	0	0.00	557.00	31	9,069	0.34%
2021/04/20	57	573.40	4	571.25	571.00	53	9,320	0.57%
2021/04/19	0.1	556.00	3	555.00	553.00	-2.9	9,393	-0.03%
2021/04/16	3	548.67	4	550.25	551.00	-1	9,653	-0.01%
2021/04/15	0	0.00	1	543.00	553.00	-1	10,131	-0.01%
2021/04/14	6	545.66	4	549.00	546.00	2	10,236	0.02%
2021/04/13	1	565.78	1	554.00	556.00	0	10,413	0.00%
2021/04/12	1.1	571.67	149.1	567.70	563.00	-148	10,560	-1.40%	大賣/鉅額交易
2021/04/09	6	582.33	3	575.00	578.00	3	10,571	0.03%
2021/04/08	22	584.23	14.2	584.80	587.00	7.8	10,609	0.07%
2021/04/07	8	568.88	2	565.00	570.00	6	10,587	0.06%
2021/04/06	14	559.29	0	0.00	562.00	14	10,645	0.13%
2021/04/01	19	551.21	1.1	553.09	553.00	17.9	10,672	0.17%
2021/03/31	1	554.00	0	0.00	553.00	1	10,747	0.01%
2021/03/30	0.1	563.00	2	567.00	563.00	-2	11,057	-0.02%
2021/03/29	1.1	563.75	0	0.00	554.00	1.1	11,140	0.01%
2021/03/26	5	553.00	7	556.86	559.00	-2	11,223	-0.02%
2021/03/25	14.2	544.20	8	544.77	542.00	6.2	11,290	0.05%
2021/03/24	5.1	552.03	10.1	549.51	552.00	-5	11,327	-0.04%
2021/03/23	15.3	558.42	5	561.25	554.00	10.3	11,551	0.09%
2021/03/22	10	560.49	7	559.29	563.00	3	11,668	0.03%
2021/03/19	42.1	548.00	0	0.00	552.00	42.1	11,983	0.35%
2021/03/18	3.2	565.59	9	567.11	559.00	-5.8	12,076	-0.05%
2021/03/17	4.3	572.09	11.2	568.39	568.00	-6.9	12,371	-0.06%
2021/03/16	10	581.00	5	582.00	579.00	5	12,758	0.04%
2021/03/15	2.1	574.76	6	576.83	580.00	-3.9	13,158	-0.03%
2021/03/12	15	576.13	17	574.82	572.00	-2	13,230	-0.02%
2021/03/11	22	559.23	7	556.71	565.00	15	13,241	0.11%
2021/03/10	44	535.80	9	534.89	534.00	35	13,112	0.27%
2021/03/09	40.1	536.75	21.1	538.13	535.00	19	13,284	0.14%
2021/03/08	22.1	561.27	7	547.04	547.00	15	13,266	0.11%
2021/03/05	6.2	566.60	3	566.00	564.00	3.2	13,334	0.02%
2021/03/04	5	582.60	2	589.50	575.00	3	13,528	0.02%
2021/03/03	3.1	592.21	0	0.00	592.00	3.1	13,543	0.02%
2021/03/02	3	599.89	13.1	582.01	583.00	-10	13,585	-0.07%
2021/02/26	30.3	599.30	15	597.07	593.00	15.3	13,877	0.11%
2021/02/25	21	616.81	14	625.93	614.00	7	14,159	0.05%
2021/02/24	24	630.94	10	622.30	612.00	14	14,233	0.10%
2021/02/23	67.2	633.21	57	630.47	637.00	10.2	14,323	0.07%
2021/02/22	8	626.88	1.2	620.10	620.00	6.8	14,226	0.05%
2021/02/19	12.1	609.81	13	606.39	609.00	-0.9	14,128	-0.01%
2021/02/18	3.1	613.69	1.1	617.34	612.00	1.9	14,133	0.01%
2021/02/17	22.2	623.59	63.1	617.54	623.00	-40.9	14,120	-0.29%
2021/02/05	6	591.67	11	590.55	588.00	-5	13,936	-0.04%
2021/02/04	6.1	585.69	1	583.14	583.00	5.1	13,989	0.04%
2021/02/03	12	592.83	6	588.83	593.00	6	14,107	0.04%
2021/02/02	2.2	591.92	4.2	591.22	596.00	-2	14,114	-0.01%
2021/02/01	21.1	560.55	10	565.10	573.00	11.1	14,079	0.08%
2021/01/29	24.4	582.95	121.3	584.50	574.00	-96.9	13,973	-0.69%	大賣/
2021/01/28	15.2	583.77	3	578.46	577.00	12.1	13,970	0.09%
2021/01/27	23.2	598.98	15.4	592.62	597.00	7.8	14,095	0.06%
2021/01/26	19.4	610.17	8.1	607.34	597.00	11.3	14,352	0.08%
2021/01/25	24.1	628.12	37.2	629.33	626.00	-13.1	14,157	-0.09%
2021/01/22	10	610.60	4.1	611.98	608.00	6	13,907	0.04%
2021/01/21	17.2	603.20	2.2	602.94	608.00	15	13,821	0.11%
2021/01/20	7	598.43	4	600.50	594.00	3	13,714	0.02%
2021/01/19	8	609.25	5	608.80	608.00	3	13,633	0.02%
2021/01/18	24	595.00	11	596.64	602.00	13	13,587	0.10%
2021/01/15	11	610.09	40	610.55	602.00	-29	13,422	-0.22%
2021/01/14	33	601.24	13	604.62	608.00	20	13,162	0.15%
2021/01/13	21.1	598.01	28	596.71	604.00	-7	12,921	-0.05%
2021/01/12	29	575.42	15	578.20	575.00	14	12,604	0.11%
2021/01/11	3.2	591.38	8	588.01	592.00	-4.8	12,407	-0.04%
2021/01/08	310	559.91	85.4	554.98	572.00	224.7	12,221	1.84%	大買/鉅額交易
2021/01/07	15.3	525.61	9	525.56	529.00	6.3	11,699	0.05%
2021/01/06	29	522.10	21.1	516.97	513.00	7.9	11,576	0.07%
2021/01/05	51	530.00	53	533.75	528.00	-2	11,391	-0.02%
2021/01/04	2	519.00	5	519.80	520.00	-3	11,327	-0.03%
2020/12/31	3.1	514.42	2.1	517.14	518.00	1	11,391	0.01%
2020/12/30	22	520.73	17	515.88	521.00	5	11,285	0.04%
2020/12/29	29	507.90	22	506.50	506.00	7	11,147	0.06%
2020/12/28	5.3	505.49	2	500.75	502.00	3.3	11,076	0.03%
2020/12/25	10	505.10	10	502.90	500.00	0	11,117	0.00%
2020/12/24	68	510.13	36.1	512.65	504.00	31.9	11,211	0.28%
2020/12/23	2	488.50	12	481.29	492.00	-10	10,873	-0.09%
2020/12/22	5	480.50	32.1	485.16	477.50	-27.1	10,803	-0.25%
2020/12/21	0.2	482.07	1	484.00	482.00	-0.9	10,763	-0.01%
2020/12/18	6	486.84	20.2	486.39	485.50	-14.1	10,661	-0.13%
2020/12/17	34	488.17	24	485.75	495.00	10	10,605	0.09%
2020/12/16	21	496.00	146	497.62	495.50	-125	10,384	-1.20%	大賣/鉅額交易
2020/12/15	51	505.16	40	506.95	488.50	11	10,241	0.11%
2020/12/14	23	514.30	4.1	517.79	520.00	18.9	9,964	0.19%
2020/12/11	39	516.13	62	514.26	518.00	-23	9,826	-0.23%
2020/12/10	39.2	507.81	41.2	508.20	509.00	-2	9,487	-0.02%
2020/12/09	25	493.76	53	496.20	499.00	-28	9,114	-0.31%
2020/12/08	21	466.90	25	468.08	466.50	-4	8,669	-0.05%
2020/12/07	53	459.56	34	462.01	458.50	19	8,607	0.22%
2020/12/04	17.1	461.29	10.1	460.51	459.00	7	8,562	0.08%
2020/12/03	36.3	456.15	18	460.14	460.50	18.3	8,610	0.21%
2020/12/02	34	450.57	10	449.50	450.00	24	8,368	0.29%
2020/12/01	10	447.80	15.3	446.06	454.00	-5.3	8,276	-0.06%
2020/11/30	26.1	446.43	60.1	444.13	442.00	-34	8,157	-0.42%
2020/11/27	3.1	435.76	1	435.94	436.00	2.1	7,936	0.03%
2020/11/26	5	427.40	4.1	426.80	428.50	0.9	7,906	0.01%
2020/11/25	40.2	430.81	68	436.02	423.00	-27.8	7,934	-0.35%
2020/11/24	78	438.79	71	438.08	437.50	7	7,624	0.09%
2020/11/23	29	415.83	36.1	414.80	418.50	-7.1	7,265	-0.10%
2020/11/20	112.1	412.96	19	410.00	412.00	93.1	7,173	1.30%	大買/
2020/11/19	65	403.69	8.1	401.77	404.00	57	7,018	0.81%
2020/11/18	6.1	398.43	8	399.38	399.50	-1.9	7,016	-0.03%
2020/11/17	70	399.89	17	399.76	398.50	53	7,138	0.74%
2020/11/16	16	396.66	8.2	398.96	396.50	7.8	7,492	0.10%
2020/11/13	11.3	397.33	17.1	397.62	397.00	-5.9	7,674	-0.08%
2020/11/12	314	396.42	44	395.94	395.50	270	7,652	3.53%	大買/鉅額交易
2020/11/11	30	392.58	14	394.04	392.50	16	7,575	0.21%
2020/11/10	49	389.42	15	387.77	388.00	34	7,471	0.46%
2020/11/09	30.1	387.44	17	386.82	388.00	13.1	7,478	0.17%
2020/11/06	18	384.08	14.1	383.37	381.50	3.9	7,575	0.05%
2020/11/05	142.1	383.34	14.1	382.47	386.50	128	7,539	1.70%	大買/鉅額交易
2020/11/04	572.1	382.51	23.5	382.23	381.50	548.5	7,496	7.32%	大買/鉅額交易
2020/11/03	34	372.93	28	368.91	377.50	6	7,553	0.08%
2020/11/02	3	354.00	9	352.67	352.50	-6	7,342	-0.08%
2020/10/30	14	355.68	16	353.00	355.50	-2	7,515	-0.03%
2020/10/29	32	349.72	19	350.53	351.00	13	7,518	0.17%
2020/10/28	0	0.00	37	357.88	357.00	-37	7,623	-0.49%
2020/10/27	34	357.54	7	358.00	359.00	27	7,710	0.35%
2020/10/26	18	359.64	17	360.21	363.00	1	7,719	0.01%
2020/10/23	6	353.67	6	355.67	354.00	0	7,812	0.00%
2020/10/22	15	354.53	13	353.69	354.50	2	8,411	0.02%
2020/10/21	7	359.43	41	359.82	356.50	-34	8,727	-0.39%
2020/10/20	10	358.25	5	360.00	360.00	5	8,885	0.06%
2020/10/19	11	361.09	5	361.40	360.00	6	9,021	0.07%
2020/10/16	43	356.59	23	360.02	359.50	20	9,188	0.22%
2020/10/15	3	353.67	32	354.38	354.00	-29	9,252	-0.31%
2020/10/14	21	356.86	7	356.14	354.00	14	9,294	0.15%
2020/10/13	30	354.90	8	353.44	356.50	22	9,387	0.23%
2020/10/12	59	357.65	20.2	355.99	353.00	38.8	9,402	0.41%
2020/10/08	28	360.34	14	361.93	363.00	14	9,359	0.15%
2020/10/07	19	355.61	1	355.50	356.00	18	9,362	0.19%
2020/10/06	0	0.00	4	355.63	355.50	-4	9,463	-0.04%
2020/10/05	5	351.80	3	351.33	354.50	2	9,610	0.02%
2020/09/30	13	348.12	34	349.66	351.50	-21	9,742	-0.22%
2020/09/29	111	347.12	15	349.30	348.00	96	9,854	0.97%	大買/
2020/09/28	30	329.02	26	328.64	331.50	4	10,005	0.04%
2020/09/25	15.1	329.91	36	323.69	324.00	-20.9	10,214	-0.20%
2020/09/24	6.1	333.95	12	332.79	331.00	-5.9	10,258	-0.06%
2020/09/23	6.1	344.05	10	345.20	341.50	-3.9	10,305	-0.04%
2020/09/22	46	343.04	77	343.99	344.00	-31	10,435	-0.30%
2020/09/21	37	352.07	38	348.49	348.00	-1	10,815	-0.01%
2020/09/18	13	358.31	31	357.23	357.00	-18	11,006	-0.16%
2020/09/17	35	358.81	52	359.10	357.50	-17	11,223	-0.15%
2020/09/16	25	354.72	48	354.33	353.00	-23	11,480	-0.20%
2020/09/15	36	355.71	46	355.89	355.50	-10	11,677	-0.09%
2020/09/14	14	353.50	23	356.09	358.50	-9	11,925	-0.08%
2020/09/11	20	345.88	21	347.03	349.50	-1	12,114	-0.01%
2020/09/10	57.1	349.45	19	349.66	345.00	38.1	12,332	0.31%
2020/09/09	30	344.87	36	347.19	350.50	-6	12,512	-0.05%
2020/09/08	72	348.15	49	348.19	350.00	23	12,543	0.18%
2020/09/07	7	339.29	5	340.90	335.50	2	12,587	0.02%
2020/09/04	20	339.40	16	340.19	340.00	4	12,801	0.03%
2020/09/03	21.1	341.20	7	341.21	344.00	14.1	12,939	0.11%
2020/09/02	15.1	335.73	15	336.30	335.00	0.1	13,002	0.00%
2020/09/01	18	333.34	14	333.71	337.00	4	13,192	0.03%
2020/08/31	18	340.22	232	334.40	333.00	-214	13,528	-1.58%	大賣/鉅額交易
2020/08/28	33	340.12	15	338.17	340.50	18	13,726	0.13%
2020/08/27	4	336.38	17	337.53	336.50	-13	13,928	-0.09%
2020/08/26	5	332.90	9	333.22	337.00	-4	14,096	-0.03%
2020/08/25	14	334.39	21	335.38	333.00	-7	14,292	-0.05%
2020/08/24	59.1	335.89	150	335.75	333.50	-90.9	14,375	-0.63%	大賣/
2020/08/21	12	337.50	9	338.22	344.00	3	14,441	0.02%
2020/08/20	114.1	333.22	109	333.95	330.00	5.1	14,470	0.04%	大買/大賣/
2020/08/19	47.2	355.02	153	364.37	354.50	-105.8	14,228	-0.74%	大賣/鉅額交易
2020/08/18	41	376.85	44	374.09	373.00	-3	14,298	-0.02%
2020/08/17	8	379.00	13	380.50	379.00	-5	14,440	-0.03%
2020/08/14	17	374.38	46	375.85	375.00	-29	14,667	-0.20%
2020/08/13	48.1	378.76	28	377.68	376.50	20.1	15,105	0.13%
2020/08/12	48	384.40	110	385.34	380.50	-62	15,219	-0.41%	大賣/
2020/08/11	47	386.70	37	385.69	385.50	10	15,357	0.06%
2020/08/10	9	384.33	23	386.96	384.50	-14	15,642	-0.09%
2020/08/07	29	395.50	25	398.16	390.00	4	15,917	0.03%
2020/08/06	44	393.66	9	393.89	391.50	35	15,909	0.22%
2020/08/05	66	397.19	23	398.26	397.50	43	15,991	0.27%
2020/08/04	20	389.50	44	390.13	391.00	-24	16,000	-0.15%
2020/08/03	45	394.06	21	392.26	390.00	24	16,227	0.15%
2020/07/31	33	387.86	56	385.29	389.00	-23	16,468	-0.14%
2020/07/30	10	380.80	4	383.63	381.50	6	16,727	0.04%
2020/07/29	27	381.04	16	383.91	382.50	11	17,464	0.06%
2020/07/28	117	397.49	76.1	395.16	384.00	40.9	17,642	0.23%	大買/
2020/07/27	124.1	397.33	26	399.33	406.00	98.1	17,457	0.56%	大買/
2020/07/24	25	387.88	92.1	392.28	389.50	-67.1	17,439	-0.38%
2020/07/23	26	390.65	33.1	391.41	389.50	-7.1	17,949	-0.04%
2020/07/22	52.1	394.43	46	395.97	396.00	6.1	18,359	0.03%
2020/07/21	22.1	388.66	7	389.36	388.00	15.1	18,441	0.08%
2020/07/20	17	379.71	18	381.08	382.00	-1	18,646	-0.01%
2020/07/17	14	379.43	26	380.13	379.00	-12	18,968	-0.06%
2020/07/16	29	377.34	23	378.52	377.00	6	19,192	0.03%
2020/07/15	24	376.50	20	376.63	374.50	4	19,332	0.02%
2020/07/14	5	381.50	6	381.92	374.00	-1	19,688	-0.01%
2020/07/13	13	377.97	17	377.56	380.50	-4	19,916	-0.02%
2020/07/10	32	374.56	38	371.78	370.50	-6	20,835	-0.03%
2020/07/09	24.1	382.68	26	381.65	379.50	-1.9	20,941	-0.01%
2020/07/08	25	390.50	122	390.55	387.00	-97	21,081	-0.46%	大賣/
2020/07/07	43	389.42	74	389.91	392.50	-31	21,183	-0.15%
2020/07/06	44	375.36	37	377.39	378.50	7	21,407	0.03%
2020/07/03	35	378.17	27	379.80	377.00	8	21,730	0.04%
2020/07/02	37	378.30	26	378.71	377.00	11	21,947	0.05%
2020/07/01	10	381.95	11	381.45	379.50	-1	22,053	0.00%
2020/06/30	60	377.54	125	380.87	381.00	-65	22,017	-0.30%	大賣/
2020/06/29	69	394.16	352.5	398.73	391.00	-283.5	21,701	-1.31%	大賣/鉅額交易
2020/06/24	24	409.60	116	412.22	407.50	-92	21,595	-0.43%	大賣/
2020/06/23	451	405.05	58	404.66	406.00	393	21,573	1.82%	大買/鉅額交易
2020/06/22	14	398.21	64.1	397.26	396.50	-50.1	21,487	-0.23%
2020/06/19	177	408.01	55	409.25	404.50	122	21,565	0.57%	大買/鉅額交易
2020/06/18	20	402.58	23	404.20	405.00	-3	21,525	-0.01%
2020/06/17	51.1	399.71	64	400.20	399.00	-12.9	21,523	-0.06%
2020/06/16	55	392.21	50	392.94	396.00	5	21,656	0.02%
2020/06/15	11	381.64	86	382.34	382.00	-75	21,862	-0.34%
2020/06/12	17	375.26	17.1	376.70	381.00	-0.1	22,147	0.00%
2020/06/11	43	386.89	119	388.63	383.50	-76	22,548	-0.34%	大賣/
2020/06/10	28	396.23	79	397.61	394.50	-51	22,704	-0.22%
2020/06/09	17	394.18	42	393.95	392.50	-25	22,883	-0.11%
2020/06/08	31	394.69	106	393.66	393.00	-75	23,169	-0.32%	大賣/
2020/06/05	76	394.36	231.1	397.44	387.50	-155.1	23,158	-0.67%	大賣/鉅額交易
2020/06/04	160	400.80	37.1	400.78	400.50	122.9	23,039	0.53%	大買/鉅額交易
2020/06/03	77	390.46	27.4	391.61	392.00	49.6	22,971	0.22%
2020/06/02	14	386.32	13	382.96	383.00	1	22,862	0.00%
2020/06/01	46.1	382.73	8	380.94	385.50	38.1	22,847	0.17%
2020/05/29	12	369.38	3	368.17	370.50	9	22,950	0.04%
2020/05/28	15	374.56	15	373.07	370.00	0	23,024	0.00%
2020/05/27	3	375.19	8	375.75	376.00	-5	23,258	-0.02%
2020/05/26	8	378.56	50.1	378.83	371.00	-42.1	23,586	-0.18%
2020/05/25	14	368.90	33	363.89	376.00	-19	23,905	-0.08%
2020/05/22	18	374.81	23	372.13	371.50	-5	23,914	-0.02%
2020/05/21	28	384.48	59	387.19	382.00	-31	23,916	-0.13%
2020/05/20	190	386.32	61	387.68	384.50	129	23,896	0.54%	大買/鉅額交易
2020/05/19	52	375.19	59	375.29	373.00	-7	23,524	-0.03%
2020/05/18	94	374.81	36	379.79	369.00	58	23,519	0.25%
2020/05/15	77	388.12	23	389.72	386.00	54	23,501	0.23%
2020/05/14	36	393.04	36	395.08	385.50	0	23,283	0.00%
2020/05/13	23	400.39	45	401.44	402.50	-22	23,119	-0.10%
2020/05/12	26	407.96	68	409.90	406.00	-42	22,927	-0.18%
2020/05/11	44.1	411.47	15	412.20	413.50	29.1	22,828	0.13%
2020/05/08	93	409.30	45	404.22	403.50	48	22,859	0.21%
2020/05/07	81	414.12	118.1	414.60	410.00	-37.1	22,707	-0.16%	大賣/
2020/05/06	59	415.21	33.1	415.05	416.00	25.9	22,443	0.12%
2020/05/05	128	412.04	214	416.08	407.00	-86	22,198	-0.39%	大買/大賣/
2020/05/04	85	384.14	61	382.11	391.50	24	21,593	0.11%
2020/04/30	17.1	391.32	58	392.58	391.00	-40.9	21,506	-0.19%
2020/04/29	57	385.91	14	383.89	380.00	43	21,313	0.20%
2020/04/28	287	389.09	158	391.39	383.50	129	21,175	0.61%	大買/大賣/鉅額交易
2020/04/27	211	365.45	114	364.08	379.50	97	20,727	0.47%	大買/大賣/
2020/04/24	137	344.80	48	344.52	345.00	89	20,206	0.44%	大買/
2020/04/23	246	346.51	20	345.90	344.00	226	19,998	1.13%	大買/鉅額交易
2020/04/22	60	334.01	32	333.64	344.00	28	19,743	0.14%
2020/04/21	47	328.91	12	333.28	326.00	35	19,557	0.18%
2020/04/20	31	341.65	42	339.37	343.00	-11	19,488	-0.06%
2020/04/17	128	343.75	84	343.40	339.50	44	19,382	0.23%	大買/
2020/04/16	58	338.41	36.1	340.35	341.50	22	19,076	0.12%
2020/04/15	588	347.76	225.1	349.92	343.50	363	18,908	1.92%	大買/大賣/鉅額交易
2020/04/14	25.1	338.80	64	337.68	338.00	-39	18,422	-0.21%
2020/04/13	45	334.82	160	334.08	332.50	-115	18,450	-0.62%	大賣/鉅額交易
2020/04/10	87	341.01	140	338.91	343.00	-53	18,307	-0.29%	大賣/
2020/04/09	94	338.64	324	339.23	335.00	-230	18,420	-1.25%	大賣/鉅額交易
2020/04/08	17	309.62	58	317.53	329.00	-41	17,944	-0.23%
2020/04/07	295	299.19	99	298.61	299.50	196	17,628	1.11%	大買/鉅額交易
2020/04/06	178	286.10	29	285.29	288.00	149	17,532	0.85%	大買/鉅額交易
2020/04/01	12	273.25	23	273.50	272.50	-11	17,404	-0.06%
2020/03/31	44	283.70	19	281.53	274.50	25	17,453	0.14%
2020/03/30	15	273.48	7	273.29	278.00	8	17,502	0.05%
2020/03/27	29	293.93	63	289.33	280.50	-34	17,595	-0.19%
2020/03/26	6	287.08	88	291.39	291.50	-82	17,504	-0.47%
2020/03/25	19	292.24	47	289.38	292.00	-28	17,609	-0.16%
2020/03/24	73	271.79	28	272.14	274.00	45	17,409	0.26%
2020/03/23	32	247.20	25	248.52	252.00	7	17,266	0.04%
2020/03/20	60	248.47	144	246.88	252.00	-84	17,066	-0.49%	大賣/
2020/03/19	66	238.41	139	233.03	229.50	-73	16,768	-0.44%	大賣/
2020/03/18	52	266.28	214	258.62	254.50	-162	16,462	-0.98%	大賣/鉅額交易
2020/03/17	41	284.07	384.2	277.25	265.00	-343.2	16,208	-2.12%	大賣/鉅額交易
2020/03/16	60	315.36	39	308.71	290.50	21	15,777	0.13%
2020/03/13	90	316.26	189	313.70	320.00	-99	15,477	-0.64%	大賣/
2020/03/12	24	358.04	65	365.25	345.50	-41	15,311	-0.27%
2020/03/11	16	397.75	97	390.10	383.50	-81	14,998	-0.54%
2020/03/10	128	387.48	31	384.29	394.50	97	14,881	0.65%	大買/
2020/03/09	33	390.33	143.1	391.21	386.00	-110.1	14,982	-0.73%	大賣/鉅額交易
2020/03/06	72	405.53	41	407.15	406.50	31	15,083	0.21%
2020/03/05	96	410.17	16	405.09	410.50	80	15,072	0.53%
2020/03/04	35	404.29	46	403.64	400.50	-11	14,924	-0.07%
2020/03/03	26.1	426.79	120	422.93	417.00	-93.9	14,662	-0.64%	大賣/
2020/03/02	327	418.33	57	415.51	418.50	270	14,572	1.85%	大買/鉅額交易
2020/02/27	42	419.58	202	423.42	410.00	-160	14,332	-1.12%	大賣/鉅額交易
2020/02/26	94	458.82	155	454.13	441.00	-61	13,904	-0.44%	大賣/
2020/02/25	23	488.00	30	487.65	485.00	-7	13,410	-0.05%
2020/02/24	68	471.03	64	469.58	484.50	4	13,110	0.03%
2020/02/21	90	468.69	64	466.71	472.00	26	12,946	0.20%
2020/02/20	28	463.70	9	460.67	457.50	19	12,798	0.15%
2020/02/19	28	457.64	29	450.18	460.00	-1	12,707	-0.01%
2020/02/18	46	461.82	56.1	457.12	450.00	-10.1	12,599	-0.08%
2020/02/17	6	455.17	3	454.50	453.00	3	12,764	0.02%
2020/02/14	17	452.00	14	452.93	457.00	3	12,670	0.02%
2020/02/13	20	448.18	15	443.20	439.00	5	12,738	0.04%
2020/02/12	19	444.24	21	443.14	448.00	-2	12,673	-0.02%
2020/02/11	56.1	436.01	77	436.02	437.00	-21	12,601	-0.17%
2020/02/10	18	417.33	25	418.04	418.50	-7	12,441	-0.06%
2020/02/07	28.1	419.73	5	418.20	416.50	23.1	12,358	0.19%
2020/02/06	38	421.70	11	423.23	417.00	27	12,329	0.22%
2020/02/05	23	419.48	32	420.52	413.00	-9	12,417	-0.07%
2020/02/04	32	407.95	25	414.26	418.50	7	12,328	0.06%
2020/02/03	67	383.37	47.2	380.24	392.00	19.8	12,189	0.16%
2020/01/31	19	384.61	37.2	384.28	386.50	-18.2	12,084	-0.15%
2020/01/30	18	380.69	11	384.27	374.00	7	11,931	0.06%
2020/01/20	1	418.50	1	415.56	415.50	0	11,795	0.00%
2020/01/17	15	418.83	5	414.50	413.00	10	11,912	0.08%
2020/01/16	8	421.75	14.1	420.32	417.00	-6.1	11,948	-0.05%
2020/01/15	89	422.31	26	416.77	413.00	63	11,920	0.53%
2020/01/14	152	412.43	26.2	410.26	419.00	125.8	11,961	1.05%	大買/鉅額交易
2020/01/13	6	391.33	4	393.13	390.00	2	11,852	0.02%
2020/01/10	12	395.63	16	396.81	392.50	-4	11,859	-0.03%
2020/01/09	5	397.70	5	395.00	392.00	0	11,944	0.00%
2020/01/08	68	392.79	75	392.73	387.00	-7	11,937	-0.06%
2020/01/07	23	422.41	9.1	418.62	414.00	13.9	11,645	0.12%
2020/01/06	98.1	463.19	20.7	460.78	460.00	77.4	11,658	0.66%
2020/01/03	223	458.73	16	460.38	468.00	207	11,967	1.73%	大買/鉅額交易
2020/01/02	10	437.55	4	436.13	436.00	6	11,787	0.05%
2019/12/31	11	434.09	21	436.12	437.00	-10	11,843	-0.08%
2019/12/30	29	427.54	9	429.72	436.00	20	11,735	0.17%
2019/12/27	4	408.63	6	409.17	411.00	-2	11,692	-0.02%
2019/12/26	9	405.06	5	404.80	402.00	4	12,023	0.03%
2019/12/25	7	402.43	15	401.67	403.50	-8	12,124	-0.07%
2019/12/24	28	393.95	26	393.16	395.00	2	12,256	0.02%
2019/12/23	15	385.97	11	388.73	383.00	4	12,052	0.03%
2019/12/20	71	396.02	52	395.61	389.50	19	11,942	0.16%
2019/12/19	42	381.88	18	382.19	383.00	24	11,581	0.21%
2019/12/18	8	376.81	7	379.29	376.50	1	11,516	0.01%
2019/12/17	7	377.50	2	378.00	377.00	5	11,409	0.04%
2019/12/16	23	379.57	12	379.04	379.00	11	11,374	0.10%
2019/12/13	20.1	379.39	12	377.33	376.50	8.1	11,419	0.07%
2019/12/12	95	378.69	36.2	376.82	381.50	58.8	11,277	0.52%
2019/12/11	5	376.70	4.2	376.95	378.50	0.8	11,125	0.01%
2019/12/10	8	369.44	3	370.32	368.00	5	10,969	0.05%
2019/12/09	10	374.55	12	378.52	372.50	-2	10,944	-0.02%
2019/12/06	11	364.64	13	368.35	369.00	-2	10,805	-0.02%
2019/12/05	19.1	361.76	5	363.40	362.00	14.1	10,769	0.13%
2019/12/04	40	366.44	515	366.39	361.00	-475	10,820	-4.39%	大賣/鉅額交易
2019/12/03	35	357.75	31	345.63	363.00	4	10,523	0.04%
2019/12/02	160	330.92	5	334.20	338.00	155	10,264	1.51%	大買/鉅額交易
2019/11/29	22	331.57	36	330.46	330.00	-14	10,445	-0.13%
2019/11/28	446	336.54	4.1	336.10	335.00	441.9	10,723	4.12%	大買/鉅額交易
2019/11/27	25.1	335.32	13	331.58	336.50	12.1	10,677	0.11%
2019/11/26	11	328.95	12.1	329.78	326.50	-1.1	10,604	-0.01%
2019/11/25	10.1	321.31	11.6	322.07	322.50	-1.6	10,538	-0.01%
2019/11/22	12	316.71	6	316.67	317.00	6	10,642	0.06%
2019/11/21	11	316.73	16	315.50	318.50	-5	10,783	-0.05%
2019/11/20	1	319.00	0	0.00	320.00	1	10,782	0.01%
2019/11/19	5	321.41	15	321.93	323.50	-10	10,827	-0.09%
2019/11/18	8	320.13	5	319.90	317.50	3	10,776	0.03%
2019/11/15	11	323.41	2	322.96	321.00	9	10,764	0.08%
2019/11/14	35	330.52	60	330.23	326.50	-25	10,669	-0.23%
2019/11/13	18	310.50	9	310.50	310.50	9	10,231	0.09%
2019/11/11	12	290.46	22	286.30	282.50	-10	10,261	-0.10%
2019/11/08	0	0.00	6	309.08	307.00	-6	10,018	-0.06%
2019/11/07	12	306.33	2	305.50	306.00	10	10,047	0.10%
2019/11/06	2	309.75	2	309.00	307.00	0	9,990	0.00%
2019/11/05	2	313.00	1	312.50	312.00	1	9,972	0.01%
2019/11/04	8	315.50	55	314.68	312.50	-47	9,989	-0.47%
2019/11/01	5	306.40	109	303.98	316.00	-104	10,092	-1.03%	大賣/鉅額交易
2019/10/31	15	317.47	15	320.43	314.00	0	9,931	0.00%
2019/10/30	8	320.69	8	319.50	320.50	0	9,866	0.00%
2019/10/29	12	318.38	7	318.86	318.00	5	9,798	0.05%
2019/10/28	5	317.10	0	0.00	316.50	5	9,828	0.05%
2019/10/25	10	315.90	8	317.43	316.00	2	9,810	0.02%
2019/10/24	23	318.78	67	317.79	317.00	-44	9,735	-0.45%
2019/10/23	38	312.36	81	311.08	312.50	-43	9,601	-0.45%
2019/10/22	19	313.87	21	312.50	311.50	-2	9,502	-0.02%
2019/10/21	10	314.25	18	317.22	313.50	-8	9,444	-0.08%
2019/10/18	10	309.50	20	310.48	312.50	-10	9,240	-0.11%
2019/10/17	14	305.93	5	302.70	310.50	9	9,121	0.10%
2019/10/16	26	306.29	17	307.35	302.00	9	9,068	0.10%
2019/10/15	34	310.18	210	309.99	306.00	-176	8,890	-1.98%	大賣/鉅額交易
2019/10/14	14	310.11	39.1	311.75	314.50	-25.1	8,738	-0.29%
2019/10/09	77	295.47	36.1	295.49	301.50	40.9	8,561	0.48%
2019/10/08	21	284.17	60.5	290.01	298.50	-39.5	8,237	-0.48%
2019/10/07	86.2	271.52	70.1	272.24	276.00	16.1	7,784	0.21%
2019/10/04	62.1	268.65	64	267.66	261.00	-1.9	7,557	-0.02%
2019/10/03	8	266.62	4	266.38	265.50	4	7,488	0.05%
2019/10/02	2	267.50	35	269.36	269.00	-33	7,398	-0.45%
2019/10/01	50	263.70	45	263.99	268.00	5	7,267	0.07%
2019/09/27	17	245.03	374	244.68	246.50	-357	6,985	-5.11%	大賣/鉅額交易
2019/09/26	515	239.94	24	239.25	238.50	491	6,770	7.25%	大買/鉅額交易
2019/09/25	0	0.00	2	228.50	229.50	-2	6,527	-0.03%
2019/09/24	0	0.00	2	231.50	231.50	-2	6,602	-0.03%
2019/09/23	0	0.00	1	234.00	233.00	-1	6,636	-0.02%
2019/09/20	16	233.66	3	234.00	233.50	13	6,677	0.19%
2019/09/19	2	232.75	7	233.50	232.00	-5	6,633	-0.08%
2019/09/18	0	0.00	1	234.00	232.50	-1	6,690	-0.01%
2019/09/17	3	236.83	4.1	235.49	233.50	-1.1	6,698	-0.02%
2019/09/16	3	229.50	2	230.00	231.50	1	6,647	0.02%
2019/09/12	4.1	231.99	4	232.00	231.00	0.1	6,833	0.00%
2019/09/11	1	230.00	0	0.00	230.00	1	6,911	0.01%
2019/09/10	15	228.93	4	229.63	228.50	11	6,957	0.16%
2019/09/09	2	236.00	3	234.67	233.00	-1	7,005	-0.01%
2019/09/06	10	240.25	9	238.39	237.00	1	6,985	0.01%
2019/09/05	10	242.10	1	240.00	238.00	9	6,921	0.13%
2019/09/04	16	238.06	15	234.97	234.50	1	6,792	0.01%
2019/09/03	9	235.83	2	234.75	235.50	7	6,765	0.10%
2019/09/02	23	234.07	83	235.04	236.00	-60	6,703	-0.90%
2019/08/30	31	225.47	18	218.06	227.00	13	6,498	0.20%
2019/08/29	17	205.38	2	205.75	206.50	15	6,338	0.24%
2019/08/28	16	204.72	8	204.50	204.50	8	6,369	0.13%
2019/08/27	2	204.75	36	207.42	203.00	-34	6,348	-0.54%
2019/08/26	4	211.00	209	213.73	209.00	-205	6,334	-3.24%	大賣/鉅額交易
2019/08/23	232	257.90	40	258.44	258.00	192	6,231	3.08%	大買/鉅額交易
2019/08/22	2	254.50	0	0.00	253.00	2	6,180	0.03%
2019/08/21	7.2	260.69	4	260.25	257.50	3.2	6,140	0.05%
2019/08/20	17	266.85	2	265.50	265.50	15	6,076	0.25%
2019/08/19	3	265.00	0.1	265.50	264.50	2.9	6,067	0.05%
2019/08/16	1	263.50	0	0.00	263.50	1	6,169	0.02%
2019/08/15	4	263.75	5	263.40	264.50	-1	6,197	-0.02%
2019/08/14	31	270.77	4	270.88	268.50	27	6,242	0.43%
2019/08/13	26	265.62	16	266.56	266.50	10	6,223	0.16%
2019/08/12	8	263.75	7	264.07	268.50	1	6,311	0.02%
2019/08/08	5	255.80	4	255.25	257.00	1	6,341	0.02%
2019/08/07	0	0.00	1	256.50	250.50	-1	6,380	-0.02%
2019/08/06	15	256.07	2	257.25	258.50	13	6,530	0.20%
2019/08/05	17.2	268.19	9	266.89	260.00	8.2	6,653	0.12%
2019/08/02	4	259.88	22	258.75	257.50	-18	6,659	-0.27%
2019/08/01	20	267.20	55	265.92	266.00	-35	6,678	-0.52%
2019/07/31	0	0.00	17	262.74	266.00	-17	6,735	-0.25%
2019/07/30	10	264.25	67	263.43	264.50	-57	6,751	-0.84%
2019/07/29	46	258.02	41.1	257.99	258.50	4.9	6,693	0.07%
2019/07/26	20	257.88	7	256.57	259.50	13	6,791	0.19%
2019/07/25	47.1	255.90	4	256.50	258.00	43.1	6,811	0.63%
2019/07/24	1	255.50	11	256.64	255.50	-10	6,857	-0.15%
2019/07/23	2	255.25	2	257.25	255.00	0	7,072	0.00%
2019/07/22	0	0.00	1	256.00	253.00	-1	7,114	-0.01%
2019/07/19	2.1	258.00	2	257.00	257.50	0.1	7,278	0.00%
2019/07/18	1	265.50	5	259.80	259.00	-4	7,308	-0.05%
2019/07/17	9	268.06	4	267.50	267.00	5	7,339	0.07%
2019/07/16	1	270.50	6.1	270.32	269.50	-5.1	7,398	-0.07%
2019/07/15	12.1	267.25	2	265.50	267.50	10.1	7,462	0.14%
2019/07/11	0	0.00	163	272.64	271.50	-163	7,939	-2.05%	大賣/鉅額交易
2019/07/10	1	265.50	1	267.50	269.00	0	7,981	0.00%
2019/07/09	4	266.38	13	267.04	264.00	-9	7,998	-0.11%
2019/07/08	9	276.00	7	276.07	275.00	2	7,963	0.03%
2019/07/05	155	279.68	3	278.00	278.00	152	8,066	1.88%	大買/鉅額交易
2019/07/04	17	277.94	8	278.19	277.00	9	8,069	0.11%
2019/07/03	6	270.33	124	270.63	270.00	-118	8,107	-1.46%	大賣/鉅額交易
2019/07/02	2	272.50	1	273.00	271.50	1	8,194	0.01%
2019/07/01	0	0.00	7	271.50	272.50	-7	8,287	-0.08%
2019/06/28	6	264.83	2	264.00	264.00	4	8,235	0.05%
2019/06/27	0	0.00	2	268.50	267.50	-2	8,232	-0.02%
2019/06/26	2	265.25	1	265.50	266.00	1	8,216	0.01%
2019/06/25	4	264.50	8	265.56	263.50	-4	8,208	-0.05%
2019/06/24	11	266.05	1	269.00	271.00	10	8,203	0.12%
2019/06/21	6	267.00	6	270.75	267.50	0	8,223	0.00%
2019/06/20	14	270.82	9	271.22	270.00	5	8,264	0.06%
2019/06/19	8	262.88	7	263.57	264.00	1	8,166	0.01%
2019/06/18	8	260.63	5	258.90	258.00	3	8,118	0.04%
2019/06/17	8	257.88	7	259.36	261.00	1	8,121	0.01%
2019/06/14	3	251.00	3	249.50	251.00	0	8,100	0.00%
2019/06/12	3	249.17	1	251.00	249.00	2	8,412	0.02%
2019/06/11	12	248.17	39	248.69	251.50	-27	8,450	-0.32%
2019/06/10	67	249.23	6	249.33	251.00	61	8,413	0.73%
2019/06/06	7	247.36	30	246.95	245.00	-23	8,470	-0.27%
2019/06/05	7	259.43	52	258.28	256.00	-45	8,406	-0.54%
2019/06/04	4	263.50	4	264.75	263.50	0	8,298	0.00%
2019/06/03	46	261.76	9	261.44	262.00	37	8,309	0.45%
2019/05/31	5	255.80	14	256.86	261.00	-9	8,295	-0.11%
2019/05/30	8	255.56	3	254.67	251.00	5	8,268	0.06%
2019/05/29	5	251.40	13	253.04	255.00	-8	8,300	-0.10%
2019/05/28	1.1	247.00	3	245.17	245.50	-1.9	8,516	-0.02%
2019/05/27	3	244.67	2	245.00	245.00	1	8,683	0.01%
2019/05/24	3	245.33	3	243.00	242.00	0	8,740	0.00%
2019/05/23	14	244.79	21	243.90	244.50	-7	8,862	-0.08%
2019/05/22	1.2	258.95	1	259.50	253.50	0.2	8,826	0.00%
2019/05/21	7	254.50	13	251.19	258.00	-6	8,950	-0.07%
2019/05/20	0	0.00	1	250.50	251.50	-1	8,962	-0.01%
2019/05/17	3	249.67	25	250.04	249.50	-22	9,055	-0.24%
2019/05/16	8	250.25	70	252.12	249.00	-62	9,151	-0.68%
2019/05/15	2	261.00	2	260.50	259.00	0	9,247	0.00%
2019/05/14	4	254.63	12	253.79	258.00	-8	9,619	-0.08%
2019/05/13	12	271.13	82	266.84	259.50	-70	9,767	-0.72%
2019/05/10	12	282.21	11	284.45	280.50	1	9,627	0.01%
2019/05/09	27	288.46	2.4	288.77	286.00	24.6	9,500	0.26%
2019/05/08	6	288.17	6	290.42	294.50	0	9,514	0.00%
2019/05/07	4	294.38	3	296.67	293.00	1	9,594	0.01%
2019/05/06	4	293.75	5	292.90	293.50	-1	9,807	-0.01%
2019/05/03	8	299.25	60	297.22	300.00	-52	9,747	-0.53%
2019/05/02	4	302.63	11	301.86	303.50	-7	9,674	-0.07%
2019/04/30	1	301.00	8	303.56	304.50	-7	9,690	-0.07%
2019/04/29	8	308.50	0.5	304.00	300.50	7.5	9,725	0.08%
2019/04/26	35	317.80	39	318.44	319.00	-4	9,583	-0.04%
2019/04/25	38	308.20	26	312.62	321.50	12	9,624	0.12%
2019/04/24	2	318.50	0.2	322.50	319.50	1.8	9,552	0.02%
2019/04/23	10	321.50	5	322.70	321.50	5	9,640	0.05%
2019/04/22	4	330.63	3	333.83	327.50	1	9,626	0.01%
2019/04/19	2	330.50	17	331.41	333.50	-15	9,748	-0.15%
2019/04/18	18	345.17	34	341.07	331.00	-16	9,862	-0.16%
2019/04/17	47	343.43	33	343.20	345.00	14	9,990	0.14%
2019/04/16	33	332.53	4	333.00	332.50	29	9,759	0.30%
2019/04/15	0	0.00	8	329.63	330.50	-8	9,814	-0.08%
2019/04/12	4	329.25	8	327.56	326.00	-4	10,131	-0.04%
2019/04/11	3	331.33	4	332.63	329.00	-1	10,283	-0.01%
2019/04/10	2	328.50	1	328.00	329.00	1	10,265	0.01%
2019/04/09	12	330.29	13	330.12	330.00	-1	10,321	-0.01%
2019/04/08	15	330.80	5	328.60	324.50	10	10,433	0.10%
2019/04/03	15.1	330.20	7	330.21	330.00	8.1	10,555	0.08%
2019/04/02	7	320.21	2	320.50	320.00	5	10,591	0.05%
2019/04/01	2	322.75	7	323.36	321.00	-5	10,685	-0.05%
2019/03/29	1	325.50	2	324.25	323.00	-1	10,728	-0.01%
2019/03/28	2.2	322.59	2	324.00	322.00	0.2	10,981	0.00%
2019/03/27	6	324.50	0	0.00	324.00	6	11,222	0.05%
2019/03/26	0	0.00	5	322.00	323.00	-5	11,369	-0.04%
2019/03/25	10	318.15	20	318.93	318.00	-10	11,539	-0.09%
2019/03/22	4	333.25	5	334.40	331.00	-1	11,684	-0.01%
2019/03/21	2	334.50	7	333.86	334.50	-5	11,979	-0.04%
2019/03/20	3	334.33	37	334.30	334.50	-34	12,400	-0.27%
2019/03/19	6	337.08	8	335.44	333.50	-2	12,527	-0.02%
2019/03/15	23	348.76	17	349.44	345.50	6	12,962	0.05%
2019/03/14	6	336.50	6	336.75	339.00	0	12,989	0.00%
2019/03/13	9.2	333.91	6	334.08	338.00	3.2	13,305	0.02%
2019/03/12	17.5	336.83	3	341.50	332.00	14.5	13,549	0.11%
2019/03/11	14	336.57	21	336.12	339.50	-7	13,804	-0.05%
2019/03/08	53	331.05	18	333.19	336.50	35	14,058	0.25%
2019/03/07	14	333.29	17	332.24	336.00	-3	14,258	-0.02%
2019/03/06	4	342.25	5	342.00	339.50	-1	14,670	-0.01%
2019/03/05	8	342.69	51	342.75	340.00	-43	15,102	-0.28%
2019/03/04	103	344.51	59	346.36	349.50	44	15,341	0.29%	大買/
2019/02/27	25	350.66	49	350.33	346.00	-24	15,421	-0.16%
2019/02/26	9	378.89	5	379.10	372.00	4	15,363	0.03%
2019/02/25	28	378.38	41	377.62	375.00	-13	15,588	-0.08%
2019/02/22	18	378.28	18	378.11	375.50	0	15,898	0.00%
2019/02/21	3	372.17	12	376.63	381.00	-9	15,977	-0.06%
2019/02/20	19	377.47	11	377.41	373.00	8	16,022	0.05%
2019/02/19	17	369.59	0	0.00	368.00	17	16,155	0.11%
2019/02/18	29	371.72	30	371.58	371.50	-1	16,227	-0.01%
2019/02/15	24	364.87	29	363.29	360.00	-5	16,313	-0.03%
2019/02/14	3	378.50	19	381.05	375.50	-16	16,411	-0.10%
2019/02/13	367	376.55	126	371.25	382.50	241	16,498	1.46%	大買/大賣/鉅額交易
2019/02/12	247	346.41	208	346.95	352.00	39	16,465	0.24%	大買/大賣/
2019/02/11	11	325.60	3	325.50	328.00	8	16,537	0.05%
2019/01/30	6	323.42	1	322.01	321.50	5	17,013	0.03%
2019/01/29	4	321.00	5	322.20	321.00	-1	17,472	-0.01%
2019/01/28	136	338.04	36	334.26	328.00	100	17,718	0.56%	大買/
2019/01/25	60	324.73	57	326.41	328.50	3	18,290	0.02%
2019/01/23	4	315.13	3	314.50	316.50	1	19,031	0.01%
2019/01/22	3	316.67	2	315.50	316.50	1	19,435	0.01%
2019/01/21	41	324.48	11	322.91	320.00	30	19,803	0.15%
2019/01/18	33	317.61	39	317.06	318.50	-6	20,210	-0.03%
2019/01/17	33	321.15	47	320.61	313.50	-14	20,494	-0.07%
2019/01/16	7	316.79	60	316.59	317.50	-53	20,815	-0.25%
2019/01/15	101	311.40	19	313.03	314.00	82	21,044	0.39%	大買/
2019/01/14	5	306.00	36	305.29	307.00	-31	21,175	-0.15%
2019/01/11	510	308.28	58	311.21	306.00	452	21,492	2.10%	大買/鉅額交易
2019/01/10	23	306.67	52	305.80	304.50	-29	21,530	-0.13%
2019/01/09	119	307.56	84.1	308.38	303.50	34.9	21,682	0.16%	大買/
2019/01/08	12	295.25	21	295.05	294.00	-9	21,582	-0.04%
2019/01/07	4	298.38	13	298.23	296.50	-9	21,821	-0.04%
2019/01/04	37	291.32	28	292.11	289.50	9	22,086	0.04%
2019/01/03	21	308.74	30	307.22	303.00	-9	22,148	-0.04%
2019/01/02	7	319.86	4	316.00	314.00	3	22,326	0.01%
2018/12/28	4	322.75	15	320.87	319.00	-11	22,743	-0.05%
2018/12/27	19	324.11	30	327.25	321.00	-11	23,057	-0.05%
2018/12/26	85	327.27	53	329.41	314.00	32	23,010	0.14%
2018/12/25	56	324.10	70	323.58	328.50	-14	22,973	-0.06%
2018/12/24	47	327.00	37	324.89	331.00	10	23,045	0.04%
2018/12/22	5	323.90	11	324.09	322.50	-6	23,071	-0.03%
2018/12/21	122	318.81	199.1	315.95	328.00	-77.1	23,401	-0.33%	大買/大賣/
2018/12/20	33	312.83	30	312.77	314.00	3	23,379	0.01%
2018/12/19	9	323.67	11	326.55	320.00	-2	23,332	-0.01%
2018/12/18	59	316.49	607	315.79	320.00	-548	23,364	-2.35%	大賣/鉅額交易
2018/12/17	67	318.38	79	319.46	321.50	-12	23,451	-0.05%
2018/12/14	19	309.18	20	308.40	320.00	-1	23,654	0.00%
2018/12/13	93	325.38	68.3	324.56	314.50	24.7	23,631	0.10%
2018/12/12	8	341.94	32	341.20	338.50	-24	23,390	-0.10%
2018/12/11	22	328.41	45	326.71	332.00	-23	23,313	-0.10%
2018/12/10	35	331.23	125	326.93	323.50	-90	23,451	-0.38%	大賣/
2018/12/07	31	354.37	35	357.10	356.50	-4	23,309	-0.02%
2018/12/06	46	364.36	27	360.09	349.50	19	23,214	0.08%
2018/12/05	35	388.49	46	387.46	388.00	-11	23,066	-0.05%
2018/12/04	226	411.20	554	409.19	401.50	-328	23,116	-1.42%	大買/大賣/鉅額交易
2018/12/03	156	406.52	93	402.97	407.00	63	23,138	0.27%	大買/
2018/11/30	15	364.03	39	363.40	370.00	-24	23,150	-0.10%
2018/11/29	53	363.78	91	369.87	359.50	-38	23,039	-0.17%
2018/11/28	159	355.32	134	353.63	357.50	25	22,901	0.11%	大買/大賣/
2018/11/27	76	338.46	38	338.84	340.00	38	22,647	0.17%
2018/11/26	4	321.38	23	321.63	327.00	-19	22,440	-0.08%
2018/11/23	26	325.90	102	330.56	319.00	-76	22,378	-0.34%	大賣/
2018/11/22	200	346.10	117	340.13	332.00	83	22,313	0.37%	大買/大賣/
2018/11/21	208	330.87	185	332.02	340.00	23	22,117	0.10%	大買/大賣/
2018/11/20	49	318.59	19	318.11	321.00	30	21,995	0.14%
2018/11/19	18	315.23	9	316.06	317.50	9	21,950	0.04%
2018/11/16	57	318.71	14	316.64	310.00	43	21,979	0.20%
2018/11/15	4	308.63	9	307.56	312.00	-5	21,801	-0.02%
2018/11/14	46	313.16	63	311.50	306.00	-17	21,837	-0.08%
2018/11/13	86	304.08	78	303.33	311.00	8	21,884	0.04%
2018/11/12	74	306.91	104	307.55	310.00	-30	21,928	-0.14%	大賣/
2018/11/09	100	322.87	123	322.45	329.00	-23	21,966	-0.10%	大賣/
2018/11/08	165	337.80	61	334.30	324.00	104	21,832	0.48%	大買/鉅額交易
2018/11/07	106	321.46	119	320.50	331.00	-13	21,787	-0.06%	大買/大賣/
2018/11/06	92	320.54	87	318.37	308.00	5	21,693	0.02%
2018/11/05	20	337.40	57	336.38	340.00	-37	21,585	-0.17%
2018/11/02	297	365.30	264	361.03	345.50	33	21,659	0.15%	大買/大賣/
2018/11/01	152	336.69	177	337.86	347.00	-25	21,253	-0.12%	大買/大賣/
2018/10/31	187	316.77	118	317.28	315.50	69	20,947	0.33%	大買/大賣/
2018/10/30	26	307.42	29	308.00	298.00	-3	20,601	-0.01%
2018/10/29	95	324.45	134	327.61	320.00	-39	20,523	-0.19%	大賣/
2018/10/26	53	323.33	95	318.87	324.00	-42	20,366	-0.21%
2018/10/25	24	321.64	111	321.59	315.50	-87	20,022	-0.43%	大賣/
2018/10/24	62	362.18	58	361.26	349.00	4	19,958	0.02%
2018/10/23	46	379.18	35	375.19	366.00	11	19,663	0.06%
2018/10/22	19	387.21	55	386.45	390.00	-36	19,377	-0.19%
2018/10/19	41	397.45	63	394.71	394.00	-22	19,227	-0.11%
2018/10/18	28	422.70	17	422.53	421.50	11	18,942	0.06%
2018/10/17	60	435.14	67	431.67	418.00	-7	18,861	-0.04%
2018/10/16	47	420.68	26	417.33	419.00	21	18,685	0.11%
2018/10/15	69	420.80	35	418.20	410.00	34	18,626	0.18%
2018/10/12	92	407.96	99	409.76	415.00	-7	18,516	-0.04%
2018/10/11	63	391.55	90.8	391.07	388.00	-27.8	18,424	-0.15%
2018/10/09	58	412.34	39	412.82	423.50	19	18,235	0.10%
2018/10/08	90	394.13	88	391.29	404.00	2	17,981	0.01%
2018/10/05	42	424.27	71	421.96	403.00	-29	17,564	-0.17%
2018/10/04	23	452.52	47	454.00	446.00	-24	17,277	-0.14%
2018/10/03	44	456.50	69	452.58	451.00	-25	17,402	-0.14%
2018/10/02	25	467.28	9	466.85	458.00	16	17,240	0.09%
2018/10/01	22	464.66	18	461.78	470.00	4	17,144	0.02%
2018/09/28	49	463.83	11	463.55	459.00	38	17,136	0.22%
2018/09/27	79	477.94	169	472.07	466.00	-90	16,819	-0.54%	大賣/
2018/09/26	71	501.91	132.3	496.63	490.00	-61.3	16,641	-0.37%	大賣/
2018/09/25	57.2	517.98	65	519.35	506.00	-7.8	16,651	-0.05%
2018/09/21	82	505.12	76	508.18	514.00	6	16,571	0.04%
2018/09/20	70	483.59	83.2	486.47	490.00	-13.2	16,382	-0.08%
2018/09/19	136	507.44	133.9	497.70	479.00	2.1	15,986	0.01%	大買/大賣/
2018/09/18	52	513.12	87.4	508.79	501.00	-35.4	15,768	-0.22%
2018/09/17	38	529.71	46.6	530.07	533.00	-8.6	15,646	-0.05%
2018/09/14	114.1	527.64	104.9	526.45	534.00	9.1	15,608	0.06%	大買/大賣/
2018/09/13	38	540.47	21	520.81	508.00	17	15,358	0.11%
2018/09/12	63	528.44	76	529.29	528.00	-13	15,240	-0.09%
2018/09/11	58	547.07	39	547.92	546.00	19	15,244	0.12%
2018/09/10	98.3	538.55	107.1	536.14	532.00	-8.8	15,046	-0.06%	大賣/
2018/09/07	35	571.03	95	561.60	545.00	-60	14,799	-0.41%
2018/09/06	125	614.48	263.5	606.79	595.00	-138.5	14,466	-0.96%	大買/大賣/鉅額交易
2018/09/05	36	627.89	35	622.91	611.00	1	14,238	0.01%
2018/09/04	93	625.43	115.6	623.29	630.00	-22.6	14,222	-0.16%	大賣/
2018/09/03	39	653.43	134.8	644.37	629.00	-95.8	13,956	-0.69%	大賣/
2018/08/31	36.6	695.27	25	694.32	698.00	11.6	13,827	0.08%
2018/08/30	50	699.74	86	699.99	696.00	-36	13,859	-0.26%
2018/08/29	157	696.04	189	692.50	705.00	-32	13,851	-0.23%	大買/大賣/
2018/08/28	46	690.15	26	693.81	675.00	20	13,739	0.15%
2018/08/27	114	674.71	50.4	678.19	695.00	63.6	13,582	0.47%	大買/
2018/08/24	59	642.81	35	640.46	643.00	24	13,402	0.18%
2018/08/23	27.4	640.82	129.2	644.77	628.00	-101.8	13,317	-0.76%	大賣/鉅額交易
2018/08/22	53	665.00	67	661.15	650.00	-14	13,214	-0.11%
2018/08/21	160	664.59	95	668.31	673.00	65	13,070	0.50%	大買/
2018/08/20	142	632.98	118.7	639.45	662.00	23.3	12,901	0.18%	大買/大賣/
2018/08/17	146.1	673.18	78	666.83	630.00	68.1	12,641	0.54%	大買/
2018/08/16	195.1	643.70	188.5	652.57	663.00	6.6	12,302	0.05%	大買/大賣/
2018/08/15	52	615.46	100	616.11	610.00	-48	12,018	-0.40%
2018/08/14	167	617.89	191.5	620.52	637.00	-24.5	11,792	-0.21%	大買/大賣/
2018/08/13	119	612.86	319.2	605.31	597.00	-200.1	11,467	-1.75%	大買/大賣/鉅額交易
2018/08/10	137.6	683.38	94.2	675.12	651.00	43.5	11,084	0.39%	大買/
2018/08/09	85	730.55	236.6	726.56	720.00	-151.5	10,698	-1.42%	大賣/鉅額交易
2018/08/08	68.1	765.41	338.4	775.98	742.00	-270.3	10,347	-2.61%	大賣/鉅額交易
2018/08/07	113	761.55	114	764.54	788.00	-1	10,030	-0.01%	大買/大賣/
2018/08/06	56	743.32	54	744.37	724.00	2	10,095	0.02%
2018/08/03	135	719.60	679	720.02	730.00	-544	10,156	-5.36%	大買/大賣/鉅額交易
2018/08/02	62.1	728.00	109.3	737.51	716.00	-47.2	9,950	-0.47%	大賣/
2018/08/01	27	792.52	33	795.85	795.00	-6	9,883	-0.06%
2018/07/31	128	781.09	109	788.42	781.00	19	9,829	0.19%	大買/大賣/
2018/07/30	236	845.41	16	874.06	840.00	220	9,636	2.28%	大買/鉅額交易
2018/07/27	28	920.00	8	921.13	933.00	20	9,581	0.21%
2018/07/26	17	923.18	6	922.50	915.00	11	9,643	0.11%
2018/07/25	3	905.33	6	913.17	925.00	-3	9,619	-0.03%
2018/07/24	50	869.54	38.4	878.97	893.00	11.6	9,720	0.12%
2018/07/23	55	827.00	16	831.50	843.00	39	9,844	0.40%
2018/07/20	40	869.71	70.1	850.97	812.00	-30.1	9,892	-0.30%
2018/07/19	181	880.21	98	874.76	892.00	83	9,848	0.84%	大買/
2018/07/18	65	896.97	67	882.88	860.00	-2	9,781	-0.02%
2018/07/17	42	917.97	61	919.63	904.00	-19	9,682	-0.20%
2018/07/16	13	978.99	212	999.15	962.00	-199	9,580	-2.08%	大賣/鉅額交易
2018/07/13	42	1011.78	15	1020.31	998.00	27	9,632	0.28%
2018/07/12	30	999.57	60	992.52	1005.00	-30	9,608	-0.31%
2018/07/11	47	988.47	23	991.51	965.00	24	9,508	0.25%
2018/07/10	40	1039.38	46	1044.78	1045.00	-6	9,173	-0.07%
2018/07/09	59	1044.15	38	1054.08	1020.00	21	9,168	0.23%
2018/07/06	48	1120.52	61	1148.85	1175.00	-13	9,120	-0.14%
2018/07/05	52	1168.84	20	1196.25	1115.00	32	9,021	0.35%
2018/07/04	18	1192.50	57	1180.61	1180.00	-39	8,974	-0.43%
2018/07/03	117	1240.74	65	1228.00	1165.00	52	8,943	0.58%	大買/
2018/07/02	80	1186.69	128	1197.35	1230.00	-48	8,742	-0.55%	大賣/
2018/06/29	39	1098.59	114	1100.44	1125.00	-75	8,658	-0.87%	大賣/
2018/06/28	16	1043.75	29	1049.14	1055.00	-13	8,572	-0.15%
2018/06/27	52	1060.28	32	1073.27	1020.00	20	8,554	0.23%
2018/06/26	28	987.23	62	967.85	1035.00	-34	8,482	-0.40%
2018/06/25	49	950.80	8	957.73	949.00	41	8,446	0.49%
2018/06/22	224	975.87	37	949.84	942.00	187	8,464	2.21%	大買/鉅額交易
2018/06/21	38	1008.55	37	1018.14	987.00	1	8,456	0.01%
2018/06/20	71	980.60	60.7	969.55	1010.00	10.3	8,485	0.12%
2018/06/19	7	1079.16	6.1	1082.89	1035.00	1	8,404	0.01%
2018/06/15	22	1105.23	28	1084.30	1135.00	-6	8,410	-0.07%
2018/06/14	12.1	1117.94	7	1131.43	1080.00	5.1	8,400	0.06%
2018/06/13	21	1067.65	19	1086.05	1130.00	2	8,377	0.02%
2018/06/12	22	1165.41	4	1131.25	1135.00	18	8,374	0.22%
2018/06/11	71.1	1219.49	32	1225.78	1210.00	39.1	8,254	0.47%
2018/06/08	17	1209.12	70.4	1214.72	1180.00	-53.4	8,214	-0.65%
2018/06/07	54.1	1171.73	189	1174.74	1230.00	-134.9	8,254	-1.63%	大賣/鉅額交易
2018/06/06	149	1122.25	27.1	1092.46	1125.00	122	8,199	1.49%	大買/鉅額交易
2018/06/05	54	1037.50	44	1053.64	1025.00	10	8,160	0.12%
2018/06/04	18	1040.29	44	1053.41	1070.00	-26	8,132	-0.32%
2018/06/01	56.4	968.10	274.2	971.90	982.00	-217.9	8,189	-2.66%	大賣/鉅額交易
2018/05/31	54	982.62	24	1002.42	951.00	30	8,259	0.36%
2018/05/30	28.1	1035.86	86	1025.23	1035.00	-57.9	8,238	-0.70%
2018/05/29	64.1	1047.94	5	1049.04	1090.00	59.1	8,203	0.72%
2018/05/28	1	1060.05	9.1	1054.57	1065.00	-8.1	8,265	-0.10%
2018/05/25	9.1	956.10	33	961.39	969.00	-23.9	8,376	-0.29%
2018/05/24	19	896.16	5	911.01	913.00	14	8,482	0.16%
2018/05/23	80	970.96	37	971.39	883.00	43	8,545	0.50%
2018/05/21	14	922.29	18	946.56	974.00	-4	8,574	-0.05%
2018/05/18	59	890.92	187	879.10	886.00	-128	8,598	-1.49%	大賣/鉅額交易
2018/05/17	38	888.26	42.2	869.95	844.00	-4.2	8,572	-0.05%
2018/05/16	18	942.21	8	954.38	926.00	10	8,565	0.12%
2018/05/15	37	971.95	24	988.25	1000.00	13	8,607	0.15%
2018/05/14	2	912.50	6	913.00	913.00	-4	8,578	-0.05%
2018/05/11	46	866.70	46	875.35	830.00	0	8,639	0.00%
2018/05/10	90	796.88	163.3	802.99	845.00	-73.3	8,382	-0.87%	大賣/
2018/05/09	61	757.18	55	767.65	769.00	6	8,193	0.07%
2018/05/08	9	730.77	38.7	739.67	718.00	-29.7	8,066	-0.37%
2018/05/07	6	715.33	13	732.92	741.00	-7	7,911	-0.09%
2018/05/04	128	673.10	56	678.50	674.00	72	7,867	0.92%	大買/
2018/05/03	18	654.72	17	649.94	653.00	1	7,785	0.01%
2018/05/02	41	644.02	37	645.89	655.00	4	7,734	0.05%
2018/04/30	37	642.05	12	621.25	627.00	25	7,707	0.32%
2018/04/26	238	600.64	46	602.15	593.00	192	7,738	2.48%	大買/鉅額交易
2018/04/25	147	620.09	139	621.24	584.00	8	7,584	0.11%	大買/大賣/
2018/04/24	78	654.67	64	651.22	639.00	14	7,374	0.19%
2018/04/23	60	646.90	44	654.97	684.00	16	7,193	0.22%
2018/04/20	62	642.28	42	648.38	622.00	20	7,192	0.28%
2018/04/19	53	666.81	48	663.42	650.00	5	7,135	0.07%
2018/04/18	147	620.37	37	631.08	664.00	110	6,969	1.58%	大買/鉅額交易
2018/04/17	39	610.23	29	622.55	604.00	10	6,938	0.14%
2018/04/16	115	603.12	17	584.06	616.00	98	6,791	1.44%	大買/
2018/04/13	14	561.07	28	560.04	560.00	-14	6,736	-0.21%
2018/04/12	27	552.74	8	550.63	552.00	19	6,707	0.28%
2018/04/11	16	553.56	14	557.29	544.00	2	6,723	0.03%
2018/04/10	28	549.07	28	533.89	545.00	0	6,796	0.00%
2018/04/09	21	526.90	2	520.00	532.00	19	6,716	0.28%
2018/04/03	15	497.17	13	503.00	511.00	2	6,666	0.03%
2018/04/02	18	524.33	17	521.12	503.00	1	6,673	0.01%
2018/03/31	13	532.54	44	533.20	522.00	-31	6,625	-0.47%
2018/03/30	16	540.63	10	549.50	522.00	6	6,663	0.09%
2018/03/29	13	510.77	6	509.33	520.00	7	6,608	0.11%
2018/03/28	5	496.00	10	489.51	495.00	-5	6,563	-0.08%
2018/03/27	13	500.88	16.4	495.64	503.00	-3.4	6,542	-0.05%
2018/03/26	13	481.46	15	483.77	475.00	-2	6,466	-0.03%
2018/03/23	21	498.40	14	486.39	484.00	7	6,424	0.11%
2018/03/22	1	510.00	59	508.34	507.00	-58	6,438	-0.90%
2018/03/21	26	479.50	23	481.09	488.00	3	6,366	0.05%
2018/03/20	57	452.74	16	454.41	467.00	41	6,256	0.66%
2018/03/19	52	432.77	1	432.00	441.00	51	6,150	0.83%
2018/03/16	123	418.00	95	416.56	425.00	28	6,091	0.46%	大買/
2018/03/15	14.1	415.61	11	410.36	417.50	3.1	6,030	0.05%
2018/03/14	6	408.42	10	409.45	405.50	-4	6,045	-0.07%
2018/03/13	4	415.63	3	414.50	419.00	1	6,009	0.02%
2018/03/12	3	413.33	14	414.61	410.00	-11	5,998	-0.18%
2018/03/09	47	406.96	38	410.42	405.50	9	5,986	0.15%
2018/03/08	5	402.00	6	400.92	400.50	-1	5,903	-0.02%
2018/03/07	25	388.06	153	384.38	393.50	-128	5,856	-2.19%	大賣/鉅額交易
2018/03/06	49	382.88	7	384.07	383.50	42	5,819	0.72%
2018/03/05	25	379.52	14.1	375.51	377.00	10.9	6,084	0.18%
2018/03/02	243	352.63	33	363.06	365.50	210	6,006	3.50%	大買/鉅額交易
2018/03/01	11.1	342.25	7	340.93	346.00	4.1	5,882	0.07%
2018/02/27	90	329.79	0	0.00	330.50	90	5,833	1.54%
2018/02/26	1	326.00	1	323.50	325.00	0	5,824	0.00%
2018/02/23	24	340.54	103	336.82	325.00	-79	5,726	-1.38%	大賣/
2018/02/22	21	329.07	45	323.84	327.00	-24	5,606	-0.43%
2018/02/21	15	327.03	5	323.61	326.00	10	5,491	0.18%
2018/02/09	11	324.92	12	330.21	331.50	-1	5,426	-0.02%
2018/02/08	3	348.67	5	352.70	348.00	-2	5,406	-0.04%
2018/02/07	9	372.39	0	0.00	357.50	9	5,364	0.17%
2018/02/06	2	356.50	73	366.74	354.00	-71	5,307	-1.34%
2018/02/05	5	385.40	4	385.63	385.00	1	5,207	0.02%
2018/02/02	28	403.54	3	403.83	400.00	25	5,176	0.48%
2018/02/01	11	385.82	4	385.38	386.00	7	5,070	0.14%
2018/01/31	10	384.90	7	378.43	387.00	3	5,049	0.06%
2018/01/30	2.1	370.55	2	371.50	373.00	0.1	5,001	0.00%
2018/01/29	0	0.00	6	379.00	382.50	-6	4,960	-0.12%
2018/01/26	7	383.57	3	381.97	373.00	4	4,892	0.08%
2018/01/25	8	393.44	12	391.38	395.50	-4	4,805	-0.08%
2018/01/24	4	398.00	18	399.28	397.00	-14	4,794	-0.29%
2018/01/23	124	415.01	11	415.73	395.00	113	4,728	2.39%	大買/鉅額交易
2018/01/22	59	398.52	25	403.28	415.00	34	4,613	0.74%
2018/01/19	16	375.69	18	369.31	389.00	-2	4,490	-0.04%
2018/01/18	74	361.66	2	364.25	362.00	72	4,482	1.61%
2018/01/17	1	358.00	0	0.00	355.00	1	4,397	0.02%
2018/01/16	44	351.81	349	352.53	360.50	-305	4,332	-7.04%	大賣/鉅額交易
2018/01/15	8	363.06	1	374.50	354.00	7	4,165	0.17%
2018/01/12	33	382.61	23	379.17	375.00	10	4,073	0.25%
2018/01/11	5	388.00	165	392.44	386.50	-160	4,022	-3.98%	大賣/鉅額交易
2018/01/10	12	387.04	7	391.79	379.50	5	3,929	0.13%
2018/01/09	62	400.60	0	0.00	394.00	62	3,907	1.59%
2018/01/08	69	398.86	0	0.00	400.00	69	3,857	1.79%
2018/01/05	0	0.00	8	400.25	404.00	-8	3,856	-0.21%
2018/01/04	36	403.42	10	410.65	398.50	26	3,820	0.68%
2018/01/03	1	379.00	7	374.50	389.00	-6	3,730	-0.16%
2018/01/02	6	344.33	11	345.27	354.00	-5	3,684	-0.14%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－16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－21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－22天前

...詳全文

國巨

券商分點績效/獲利分析

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

群益金鼎 券商分點個股進出 群益金鼎 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析