國巨 (2327)-華南永昌-中正券商分點個股進出

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
662
漲跌
▲4
漲幅
+0.61%
成交量
2,873張
產業
上市電子零組件類股
1875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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	0	0.00	120.8	660.32	662.00	-120.8	2,748	-4.39%	大賣/鉅額交易
2024/05/07	5.2	648.50	2	653.00	658.00	3.2	2,729	0.12%
2024/05/06	0.1	655.00	0	0.00	659.00	0.1	2,689	0.00%
2024/05/03	138	655.56	15.2	666.15	655.00	122.8	2,641	4.65%	大買/鉅額交易
2024/04/30	1.2	634.76	6	629.00	625.00	-4.8	2,463	-0.20%
2024/04/29	6	628.50	1	625.00	631.00	5	2,447	0.20%
2024/04/26	0	0.00	0.8	616.00	615.00	-0.8	2,409	-0.03%
2024/04/25	2	616.50	1	617.00	615.00	1	2,414	0.04%
2024/04/24	0	619.00	2	614.50	624.00	-2	2,408	-0.08%
2024/04/23	1	602.00	1	606.00	607.00	0	2,442	0.00%
2024/04/22	14	606.43	14	608.93	599.00	0	2,430	0.00%
2024/04/19	1	594.00	1	586.00	588.00	0	2,393	0.00%
2024/04/18	1	589.00	1	592.00	593.00	0	2,348	0.00%
2024/04/17	1	590.00	1	593.00	593.00	0	2,342	0.00%
2024/04/16	2	594.00	3	582.69	585.00	-1	2,348	-0.04%
2024/04/15	7	607.29	1	602.00	602.00	6	2,322	0.26%
2024/04/12	0	0.00	4.2	618.67	618.00	-4.2	2,286	-0.18%
2024/04/11	5	612.20	4	614.00	609.00	1	2,256	0.04%
2024/04/10	1	625.00	1	626.00	621.00	0	2,230	0.00%
2024/04/09	2	621.00	1	623.00	615.00	1	2,228	0.04%
2024/04/08	3.1	618.94	20	618.00	617.00	-16.9	2,225	-0.76%
2024/04/03	2	617.50	1.2	617.92	614.00	0.8	2,189	0.04%
2024/04/01	0	0.00	7.1	615.40	622.00	-7.1	2,135	-0.33%
2024/03/29	0	592.00	0	0.00	591.00	0	2,016	0.00%
2024/03/28	0	0.00	7.1	589.43	594.00	-7.1	2,012	-0.35%
2024/03/27	0	577.73	0	0.00	581.00	0	2,001	0.00%
2024/03/26	3	573.00	0	0.00	577.00	3	2,007	0.15%
2024/03/25	1	580.00	1	594.00	582.00	0	1,987	0.00%
2024/03/22	2.1	576.52	6	583.34	588.00	-3.9	1,970	-0.20%
2024/03/21	10	576.20	11	582.73	585.00	-1	1,958	-0.05%
2024/03/20	2	579.00	1	580.00	579.00	1	1,938	0.05%
2024/03/19	3	579.00	1	581.00	578.00	2	2,018	0.10%
2024/03/18	0.1	584.00	0	585.00	586.00	0.1	2,040	0.00%
2024/03/15	1	581.00	2	581.50	583.00	-1	2,079	-0.05%
2024/03/14	23	579.30	2	580.00	584.00	21	2,123	0.99%
2024/03/13	2.2	578.73	15	582.67	583.00	-12.8	2,121	-0.60%
2024/03/12	2.4	570.17	4	573.02	578.00	-1.6	2,092	-0.08%
2024/03/11	1	566.01	2.4	564.72	566.00	-1.3	2,078	-0.06%
2024/03/08	7	564.00	38	565.61	565.00	-31	2,087	-1.49%
2024/03/07	0	558.00	0	0.00	556.00	0	2,034	0.00%
2024/03/06	4	553.75	4	555.25	556.00	0	2,040	0.00%
2024/03/05	2	550.00	0	0.00	549.00	2	2,074	0.10%
2024/03/04	2.2	558.14	1	556.00	556.00	1.2	2,094	0.06%
2024/03/01	16.1	565.78	8	570.87	563.00	8.1	2,148	0.38%
2024/02/29	5	554.20	3.1	552.77	558.00	1.9	2,085	0.09%
2024/02/27	6	541.83	1	541.00	539.00	5	2,137	0.23%
2024/02/26	0	545.00	2	545.50	547.00	-2	2,124	-0.09%
2024/02/23	5	545.00	0.8	544.00	541.00	4.2	2,119	0.20%
2024/02/22	1	553.06	0	0.00	552.00	1	2,101	0.05%
2024/02/21	3	556.00	1	556.00	556.00	2	2,096	0.10%
2024/02/20	0	553.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	547.00	1	548.00	551.00	-1	2,097	-0.05%
2024/02/16	2.2	544.46	0.1	545.00	543.00	2.1	2,094	0.10%
2024/02/15	18	553.28	3	559.33	551.00	15	2,067	0.73%
2024/02/05	0.2	550.00	0	0.00	550.00	0.2	2,061	0.01%
2024/02/02	7	554.00	0	0.00	555.00	7	2,047	0.34%
2024/02/01	0.1	551.27	0	0.00	552.00	0.1	2,039	0.01%
2024/01/31	0	0.00	1	545.00	552.00	-1	2,025	-0.05%
2024/01/30	2.2	551.27	0.1	555.00	550.00	2.1	2,035	0.10%
2024/01/29	0	0.00	2	559.00	558.00	-2	2,030	-0.10%
2024/01/25	0.1	556.00	2	557.50	556.00	-1.9	2,054	-0.09%
2024/01/24	2.1	557.05	0	0.00	553.00	2.1	2,098	0.10%
2024/01/23	0	560.00	1	562.00	560.00	-1	2,114	-0.05%
2024/01/22	7	555.14	2	560.00	556.00	5	2,117	0.24%
2024/01/19	1	553.00	2	563.50	564.00	-1	2,127	-0.05%
2024/01/18	0	560.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	43	575.81	43	570.60	559.00	0	2,125	0.00%
2024/01/16	5	568.20	1	569.00	564.00	4	2,054	0.19%
2024/01/15	1	564.00	5	569.80	576.00	-4	2,039	-0.20%
2024/01/12	2	558.00	6	560.33	560.00	-4	2,035	-0.20%
2024/01/11	2	555.50	0	0.00	554.00	2	2,046	0.10%
2024/01/10	4	555.26	3	555.33	555.00	1	2,064	0.05%
2024/01/09	3.1	568.27	2	564.00	565.00	1.1	2,090	0.05%
2024/01/08	1	575.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	582.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	2.2	576.24	0	0.00	578.00	2.2	2,127	0.10%
2024/01/02	4	591.00	3	594.00	587.00	1	2,110	0.05%
2023/12/29	2	594.50	1	596.00	597.00	1	2,097	0.05%
2023/12/28	2	598.00	1	597.00	597.00	1	2,110	0.05%
2023/12/27	0.1	603.00	0	0.00	601.00	0.1	2,114	0.00%
2023/12/26	0.1	596.00	1	596.00	600.00	-0.9	2,124	-0.04%
2023/12/25	1	593.00	1	597.00	594.00	0	2,137	0.00%
2023/12/22	3.2	595.63	0	0.00	596.00	3.2	2,130	0.15%
2023/12/21	2	607.00	2	611.00	607.00	0	2,113	0.00%
2023/12/19	1	616.00	3	614.00	616.00	-2	2,106	-0.09%
2023/12/18	7	620.00	1.1	616.46	620.00	5.9	2,095	0.28%
2023/12/15	2.1	629.95	0.1	628.00	633.00	2	2,091	0.09%
2023/12/14	18	631.00	9	619.80	634.00	9	2,058	0.44%
2023/12/13	11	609.46	1	614.00	605.00	10	1,990	0.50%
2023/12/12	0	0.00	0.1	619.51	619.00	-0.1	1,991	0.00%
2023/12/11	2	607.00	23.2	610.69	614.00	-21.2	1,943	-1.09%
2023/12/08	1	598.00	1	602.00	601.00	0	1,894	0.00%
2023/12/06	4.2	595.79	2	599.00	595.00	2.2	1,901	0.12%
2023/12/05	1.2	599.50	0	0.00	600.00	1.2	1,877	0.06%
2023/12/01	5	596.80	7.5	599.93	597.00	-2.5	1,862	-0.13%
2023/11/30	8	598.63	2	598.50	601.00	6	1,869	0.32%
2023/11/29	26	595.46	21.3	595.84	599.00	4.8	1,847	0.26%
2023/11/28	53.1	593.71	4.9	583.99	594.00	48.1	1,921	2.50%
2023/11/27	4	571.00	8	571.63	571.00	-4	1,861	-0.21%
2023/11/24	16	571.13	13.1	573.93	575.00	2.9	1,859	0.16%
2023/11/22	0	0.00	0.1	548.00	550.00	-0.1	1,777	-0.01%
2023/11/21	0	0.00	1	551.00	550.00	-1	1,781	-0.06%
2023/11/20	1.1	541.09	0	0.00	543.00	1.1	1,779	0.06%
2023/11/17	2	546.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	1.1	543.09	1	545.00	545.00	0.1	1,780	0.01%
2023/11/15	0.1	550.00	0	0.00	548.00	0.1	1,768	0.01%
2023/11/14	3.3	547.61	0.2	545.00	546.00	3.1	1,764	0.18%
2023/11/13	0	0.00	7	556.00	557.00	-7	1,781	-0.39%
2023/11/10	2	542.00	0	0.00	545.00	2	1,771	0.11%
2023/11/09	1	546.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	1	549.00	0	553.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	1.6	555.97	557.00	-1.6	1,799	-0.09%
2023/11/06	0	552.00	2	550.00	551.00	-2	1,789	-0.11%
2023/11/03	0.1	546.00	0	549.00	549.00	0	1,785	0.00%
2023/11/02	0.1	542.00	4	548.00	547.00	-4	1,778	-0.22%
2023/11/01	2	543.00	62	543.00	538.00	-60	1,760	-3.41%
2023/10/31	6.1	529.48	0	0.00	526.00	6.1	1,721	0.35%
2023/10/30	0	0.00	11	537.64	539.00	-11	1,730	-0.64%
2023/10/27	1	534.00	5	531.60	534.00	-4	1,733	-0.23%
2023/10/26	4	512.50	0	0.00	510.00	4	1,725	0.23%
2023/10/25	1	523.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	0.00	1	524.00	525.00	-1	1,751	-0.06%
2023/10/23	1	531.00	1	534.00	530.00	0	1,790	0.00%
2023/10/20	4	535.50	0	0.00	530.00	4	1,796	0.22%
2023/10/18	3	550.33	3	553.33	550.00	0	1,839	0.00%
2023/10/17	0	0.00	9.8	550.07	547.00	-9.8	1,808	-0.54%
2023/10/13	66	542.92	0.8	540.00	542.00	65.2	1,824	3.57%
2023/10/12	0	0.00	4.1	536.63	543.00	-4.1	1,840	-0.22%
2023/10/05	0	0.00	2	529.00	530.00	-2	1,819	-0.11%
2023/10/04	0	0.00	0.3	514.00	521.00	-0.3	1,828	-0.02%
2023/10/03	0	0.00	22	523.91	520.00	-22	1,822	-1.21%
2023/09/27	0	0.00	6	520.50	523.00	-6	1,852	-0.32%
2023/09/19	0	0.00	2	522.00	520.00	-2	1,880	-0.11%
2023/09/18	0	0.00	0.2	522.60	525.00	-0.2	1,903	-0.01%
2023/09/15	0	516.67	7.2	519.13	522.00	-7.1	1,898	-0.38%
2023/09/14	2	506.00	0	0.00	512.00	2	1,870	0.11%
2023/09/13	3	508.67	1	507.00	506.00	2	1,881	0.11%
2023/09/12	1	513.00	2	513.00	514.00	-1	1,892	-0.05%
2023/09/06	0	0.00	9	501.78	505.00	-9	1,973	-0.46%
2023/09/05	0	0.00	2.1	504.00	508.00	-2.1	1,979	-0.11%
2023/09/04	1	501.00	2.3	504.15	497.50	-1.3	1,991	-0.07%
2023/09/01	11	501.73	11	504.73	499.50	0	1,977	0.00%
2023/08/31	1	487.50	0	0.00	485.00	1	1,904	0.05%
2023/08/30	0	0.00	1	483.50	482.50	-1	1,928	-0.05%
2023/08/28	1	475.00	1.1	478.00	478.00	-0.1	2,013	0.00%
2023/08/24	0	0.00	1.6	470.39	471.50	-1.6	2,210	-0.07%
2023/08/23	1	469.00	4	469.38	470.50	-3	2,265	-0.13%
2023/08/22	0	0.00	4.1	466.34	466.00	-4.1	2,359	-0.17%
2023/08/21	0.2	458.00	0	0.00	456.50	0.2	2,419	0.01%
2023/08/18	1	463.50	0	0.00	461.50	1	2,467	0.04%
2023/08/17	0	443.00	3	461.50	457.00	-3	2,495	-0.12%
2023/08/16	0.1	450.00	1	451.50	448.50	-0.9	2,520	-0.04%
2023/08/14	3.1	461.02	0	0.00	457.00	3.1	2,577	0.12%
2023/08/11	0	0.00	0	471.00	470.00	0	2,588	0.00%
2023/08/10	0	466.00	3	467.50	467.00	-3	2,590	-0.12%
2023/08/09	0	0.00	1.3	467.51	465.50	-1.3	2,594	-0.05%
2023/08/04	0	0.00	2	463.50	464.00	-2	2,621	-0.08%
2023/08/02	0	0.00	1.5	464.17	463.00	-1.5	2,653	-0.06%
2023/08/01	0	463.00	0	0.00	461.50	0	2,637	0.00%
2023/07/31	0	0.00	1	468.50	459.50	-1	2,652	-0.04%
2023/07/28	0.2	471.63	3	465.03	471.50	-2.8	2,642	-0.11%
2023/07/27	4	454.88	1	455.50	456.00	3	2,603	0.12%
2023/07/26	3.3	450.54	0	0.00	449.50	3.3	2,598	0.13%
2023/07/25	1	460.00	1	462.50	461.50	0	2,565	0.00%
2023/07/24	1.1	458.12	1	468.00	457.50	0.1	2,572	0.01%
2023/07/21	3.1	474.23	1	481.00	473.50	2.1	2,539	0.08%
2023/07/20	1	486.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	4	489.38	1	486.00	486.00	3	2,551	0.12%
2023/07/18	6.1	490.82	3	499.67	489.00	3.1	2,621	0.12%
2023/07/17	2	503.00	3	499.00	503.00	-1	2,606	-0.04%
2023/07/14	0.4	493.50	0	0.00	495.50	0.4	2,601	0.01%
2023/07/13	5	490.80	0	0.00	491.00	5	2,614	0.19%
2023/07/11	0	0.00	6.4	495.84	496.50	-6.4	2,667	-0.24%
2023/07/10	1	486.50	0	0.00	485.00	1	2,705	0.04%
2023/07/07	0	0.00	2	494.25	491.50	-2	2,763	-0.07%
2023/07/06	2	487.00	1	491.50	489.00	1	2,755	0.04%
2023/07/05	5.3	491.00	1	496.00	487.50	4.3	2,786	0.15%
2023/07/03	0	0.00	3.9	499.00	499.50	-3.9	2,747	-0.14%
2023/06/30	3	492.00	0	0.00	491.50	3	2,748	0.11%
2023/06/29	0	0.00	1	494.00	495.00	-1	2,752	-0.04%
2023/06/27	1	482.00	1	488.00	487.00	0	2,787	0.00%
2023/06/26	1.2	486.79	0	0.00	486.00	1.2	2,801	0.04%
2023/06/21	4.1	492.56	0	0.00	491.00	4.1	2,822	0.15%
2023/06/20	5.1	496.73	0	0.00	496.00	5.1	2,833	0.18%
2023/06/19	1	501.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	2	505.50	2	508.50	506.00	0	2,851	0.00%
2023/06/15	0	0.00	2.2	507.27	510.00	-2.2	2,843	-0.08%
2023/06/14	1	500.00	6	500.83	499.50	-5	2,833	-0.18%
2023/06/13	1	493.00	1	494.00	495.00	0	2,851	0.00%
2023/06/12	5.2	490.21	0	0.00	488.00	5.2	2,910	0.18%
2023/06/09	0	0.00	1	495.00	492.50	-1	2,944	-0.03%
2023/06/08	4	496.13	1	497.50	494.00	3	2,967	0.10%
2023/06/07	0.1	507.00	0	0.00	504.00	0.1	3,005	0.00%
2023/06/06	12	511.67	1.2	511.86	502.00	10.8	3,017	0.36%
2023/06/05	0	0.00	8.2	517.40	519.00	-8.2	2,987	-0.28%
2023/06/02	1	505.00	3	506.33	506.00	-2	2,963	-0.07%
2023/06/01	6	501.00	1	500.00	500.00	5	2,944	0.17%
2023/05/31	0.3	500.61	4	503.75	508.00	-3.7	2,953	-0.13%
2023/05/30	8	499.00	1	494.00	496.00	7	2,868	0.24%
2023/05/29	1.1	503.39	4	508.00	508.00	-2.9	2,835	-0.10%
2023/05/26	6.1	500.76	3	505.33	502.00	3.1	2,797	0.11%
2023/05/25	1.1	489.27	6	494.67	507.00	-4.9	2,742	-0.18%
2023/05/24	3.1	487.89	3	492.00	492.50	0.1	2,711	0.00%
2023/05/23	0	0.00	1	495.00	493.50	-1	2,689	-0.04%
2023/05/22	3.2	488.21	1	492.50	493.00	2.2	2,684	0.08%
2023/05/19	2	497.00	2.3	496.91	495.50	-0.3	2,674	-0.01%
2023/05/18	2	495.50	4.1	495.95	500.00	-2.1	2,777	-0.08%
2023/05/16	2	491.75	1	493.00	491.00	1	2,854	0.04%
2023/05/15	1	491.00	1	489.00	488.00	0	2,865	0.00%
2023/05/12	2.1	494.17	1	498.00	496.00	1.1	2,884	0.04%
2023/05/11	2.1	494.17	1	498.00	490.00	1.1	2,961	0.04%
2023/05/10	1	494.50	0	0.00	494.50	1	2,965	0.03%
2023/05/09	5.4	493.72	3	497.17	500.00	2.4	2,957	0.08%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	2.1	505.05	7	503.71	506.00	-4.9	2,957	-0.17%
2023/05/04	2.1	492.74	0	0.00	493.50	2.1	2,967	0.07%
2023/05/03	3	495.68	0	0.00	498.00	3	2,986	0.10%
2023/05/02	1	498.50	3	500.67	502.00	-2	3,036	-0.07%
2023/04/28	2.1	497.22	2	497.00	496.00	0.1	3,122	0.00%
2023/04/27	1.1	488.23	1	493.00	492.00	0.1	3,153	0.00%
2023/04/26	1	490.00	4	491.63	495.00	-3	3,150	-0.10%
2023/04/25	3.3	497.91	12	488.67	490.50	-8.7	3,155	-0.28%
2023/04/24	1	504.00	3	502.84	507.00	-2	3,135	-0.06%
2023/04/21	11.1	506.35	17	501.85	495.50	-5.9	3,149	-0.19%
2023/04/20	2.1	525.29	0	0.00	518.00	2.1	3,144	0.07%
2023/04/19	4.2	536.38	4	536.52	535.00	0.2	3,233	0.01%
2023/04/18	2	541.50	3	548.67	538.00	-1	3,290	-0.03%
2023/04/17	6	543.17	37	544.00	542.00	-31	3,321	-0.93%
2023/04/14	43	554.37	8.1	552.36	553.00	34.9	3,301	1.06%
2023/04/13	5	543.60	3	547.67	542.00	2	3,262	0.06%
2023/04/12	2	543.50	5	544.20	542.00	-3	3,214	-0.09%
2023/04/10	17	532.53	21.3	529.23	530.00	-4.3	3,136	-0.14%
2023/04/07	2	518.00	1	521.99	516.00	1	3,105	0.03%
2023/04/06	1	518.00	0	521.25	520.00	1	3,098	0.03%
2023/03/31	1	527.01	4.1	528.02	529.00	-3	3,095	-0.10%
2023/03/30	1	518.01	1	523.00	520.00	0	3,086	0.00%
2023/03/29	3.1	525.37	1	532.00	520.00	2.1	3,103	0.07%
2023/03/28	4	530.99	5.1	534.58	531.00	-1	3,146	-0.03%
2023/03/27	5	528.79	3	528.33	533.00	2	3,138	0.06%
2023/03/24	3	524.33	4	521.75	527.00	-1	3,153	-0.03%
2023/03/23	1	505.00	2	513.00	517.00	-1	3,147	-0.03%
2023/03/21	2.1	506.90	0	0.00	505.00	2.1	3,160	0.06%
2023/03/20	1	499.51	1	497.00	500.00	0	3,157	0.00%
2023/03/17	0	488.50	2	496.00	496.00	-2	3,177	-0.06%
2023/03/16	3	486.17	2	489.50	486.50	1	3,182	0.03%
2023/03/15	4.1	497.85	0	0.00	492.00	4.1	3,179	0.13%
2023/03/14	13.1	507.99	0	0.00	505.00	13.1	3,132	0.42%
2023/03/13	1.2	510.00	0	0.00	519.00	1.2	3,134	0.04%
2023/03/10	4.3	526.98	0.2	517.00	518.00	4.1	3,165	0.13%
2023/03/09	4.1	542.05	3	544.00	541.00	1.1	3,173	0.03%
2023/03/08	3	548.67	1	554.00	550.00	2	3,208	0.06%
2023/03/07	1	554.00	1.2	558.67	559.00	-0.2	3,204	-0.01%
2023/03/06	1	556.00	3.8	554.21	557.00	-2.8	3,199	-0.09%
2023/03/03	5	540.20	5	545.20	539.00	0	3,168	0.00%
2023/03/02	5	531.20	4	540.00	531.00	1	3,150	0.03%
2023/03/01	6.1	529.20	6	537.33	538.00	0.1	3,141	0.00%
2023/02/23	2	540.50	3	541.67	543.00	-1	3,113	-0.03%
2023/02/22	6.1	546.44	5	547.00	541.00	1.1	3,120	0.04%
2023/02/21	4	560.00	3	563.00	560.00	1	3,121	0.03%
2023/02/20	7.1	566.47	8	571.75	561.00	-0.9	3,188	-0.03%
2023/02/17	5	569.00	4.4	569.54	569.00	0.6	3,234	0.02%
2023/02/16	7	562.57	8.1	571.39	575.00	-1.1	3,252	-0.03%
2023/02/15	29	542.03	5	542.40	545.00	24	3,223	0.74%
2023/02/14	29	532.03	31	538.58	540.00	-2	3,220	-0.06%
2023/02/13	1	511.00	1	510.00	516.00	0	3,261	0.00%
2023/02/10	1	516.00	4	513.25	516.00	-3	3,293	-0.09%
2023/02/09	15.1	514.56	3	521.26	511.00	12.1	3,308	0.37%
2023/02/08	2	531.00	2	535.00	531.00	0	3,286	0.00%
2023/02/07	2	531.00	2	535.00	529.00	0	3,329	0.00%
2023/02/03	2	540.00	3	540.00	540.00	-1	3,427	-0.03%
2023/02/02	2	541.00	2	540.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	1	538.04	540.00	-1	3,470	-0.03%
2023/01/31	1	540.00	9	536.89	540.00	-8	3,468	-0.23%
2023/01/30	17	531.00	14.5	534.17	532.00	2.5	3,436	0.07%
2023/01/17	2	516.00	3	518.00	519.00	-1	3,372	-0.03%
2023/01/16	1	513.00	1	516.00	513.00	0	3,347	0.00%
2023/01/13	9	514.78	8	516.38	514.00	1	3,380	0.03%
2023/01/12	2	523.00	2	526.00	520.00	0	3,399	0.00%
2023/01/11	2	529.00	2.1	530.41	528.00	-0.1	3,430	0.00%
2023/01/10	5	533.00	5	527.24	535.00	0	3,429	0.00%
2023/01/09	23	524.22	24.1	513.55	525.00	-1.1	3,404	-0.03%
2023/01/06	1	488.50	13.5	490.68	496.00	-12.5	3,316	-0.38%
2023/01/05	3	485.33	9.9	477.17	485.50	-6.9	3,296	-0.21%
2023/01/04	4	464.13	4.1	468.18	465.00	-0.1	3,310	0.00%
2023/01/03	0	0.00	4	460.50	465.50	-4	3,399	-0.12%
2022/12/30	2	454.00	0	0.00	451.00	2	3,420	0.06%
2022/12/28	2	460.50	0	0.00	458.00	2	3,456	0.06%
2022/12/27	1	463.00	3	467.50	464.50	-2	3,470	-0.06%
2022/12/23	2	457.00	2	458.75	460.00	0	3,489	0.00%
2022/12/22	4	464.38	6	464.00	466.50	-2	3,506	-0.06%
2022/12/21	7	457.93	4	459.13	454.50	3	3,514	0.09%
2022/12/20	3.5	467.10	7	475.71	455.50	-3.5	3,547	-0.10%
2022/12/19	9.2	475.50	3	482.33	472.00	6.2	3,539	0.17%
2022/12/16	8	484.00	5	483.60	480.50	3	3,536	0.09%
2022/12/15	7	494.21	10.9	493.98	495.00	-3.9	3,506	-0.11%
2022/12/14	3	485.50	3	478.67	486.00	0	3,532	0.00%
2022/12/13	1	474.00	0	0.00	474.00	1	3,606	0.03%
2022/12/09	4	481.13	4	485.13	479.00	0	3,600	0.00%
2022/12/08	3.6	481.36	3.8	477.40	478.50	-0.2	3,599	-0.01%
2022/12/07	1	488.00	1	478.61	484.50	0	3,592	0.00%
2022/12/06	4	494.74	4	497.37	491.00	0	3,580	0.00%
2022/12/05	3	501.33	4.6	498.86	502.00	-1.6	3,582	-0.04%
2022/12/02	7	483.93	5	478.70	489.50	2	3,542	0.06%
2022/12/01	5	473.60	5	475.80	473.00	0	3,544	0.00%
2022/11/30	4	457.13	4	460.88	463.00	0	3,479	0.00%
2022/11/29	2	438.75	0	438.00	438.00	2	3,419	0.06%
2022/11/28	1	438.50	1	440.00	437.50	0	3,412	0.00%
2022/11/25	1	450.50	1	452.00	445.00	0	3,397	0.00%
2022/11/24	3	450.00	4	452.00	452.00	-1	3,392	-0.03%
2022/11/23	3.3	452.79	1	454.50	449.00	2.3	3,382	0.07%
2022/11/22	1	453.00	1	455.50	458.00	0	3,373	0.00%
2022/11/21	4	458.50	5	456.60	454.00	-1	3,392	-0.03%
2022/11/18	5	461.50	2	458.75	453.50	3	3,373	0.09%
2022/11/17	3	464.17	4.3	462.85	466.00	-1.3	3,349	-0.04%
2022/11/16	3.6	454.78	29.2	457.39	461.00	-25.5	3,355	-0.76%
2022/11/15	4	452.50	9	451.22	455.00	-5	3,294	-0.15%
2022/11/14	6	440.91	4	442.50	439.50	2	3,241	0.06%
2022/11/11	28	438.64	8	447.94	445.50	20	3,187	0.63%
2022/11/10	3	418.17	5.4	419.91	421.50	-2.4	3,081	-0.08%
2022/11/09	14	416.25	18.1	409.32	424.00	-4.1	3,065	-0.13%
2022/11/08	8	394.25	7.2	392.33	393.50	0.8	3,012	0.03%
2022/11/07	5	386.80	2	392.00	382.00	3	2,984	0.10%
2022/11/04	5	384.30	3	387.17	389.50	2	2,986	0.07%
2022/11/03	7	381.43	15	383.47	389.50	-8	2,937	-0.27%
2022/11/02	12.2	380.11	11	378.95	381.50	1.2	2,891	0.04%
2022/11/01	9	372.61	10	369.72	379.00	-1	2,863	-0.03%
2022/10/31	11	356.19	18.9	352.68	367.00	-7.9	2,807	-0.28%
2022/10/19	6.4	272.83	4.1	273.22	268.00	2.3	2,763	0.08%
2022/10/18	5	280.00	4	282.13	278.50	1	2,727	0.04%
2022/10/17	0	0.00	5	270.70	278.50	-5	2,718	-0.18%
2022/10/14	4	277.88	5	274.40	277.50	-1	2,742	-0.04%
2022/10/13	4	267.25	3	271.33	264.00	1	2,756	0.04%
2022/10/12	3	267.67	3	273.50	270.50	0	2,754	0.00%
2022/10/11	4	273.88	2	276.50	272.50	2	2,742	0.07%
2022/10/07	7	289.29	3	291.67	287.00	4	2,735	0.15%
2022/10/06	1	295.00	1	299.00	294.50	0	2,719	0.00%
2022/10/05	5	294.80	7	296.36	297.50	-2	2,752	-0.07%
2022/10/04	3	286.33	3	289.00	287.50	0	2,772	0.00%
2022/10/03	1	281.00	5	274.90	281.00	-4	2,786	-0.14%
2022/09/30	5	264.90	11	265.55	269.00	-6	2,830	-0.21%
2022/09/29	6.1	280.16	3	277.17	271.00	3.1	2,818	0.11%
2022/09/28	3	297.00	3	290.50	285.00	0	2,767	0.00%
2022/09/27	3	300.33	3	301.50	300.00	0	2,795	0.00%
2022/09/26	4	304.37	3	298.67	297.00	1	2,853	0.04%
2022/09/23	5	321.30	5	318.70	315.50	0	2,928	0.00%
2022/09/22	3	322.33	3	323.17	322.50	0	2,962	0.00%
2022/09/21	3	330.00	4	329.00	327.50	-1	2,977	-0.03%
2022/09/20	2	334.25	1	336.00	333.50	1	2,976	0.03%
2022/09/19	2	335.00	3	334.83	335.50	-1	2,983	-0.03%
2022/09/16	3	333.33	3.1	332.44	332.00	-0.1	2,991	0.00%
2022/09/15	3.1	337.61	2	331.75	338.00	1.1	2,977	0.04%
2022/09/14	2	323.75	3	323.50	325.00	-1	2,956	-0.03%
2022/09/13	2	332.50	3	334.67	333.00	-1	2,951	-0.03%
2022/09/12	4	335.13	5	335.30	333.00	-1	2,987	-0.03%
2022/09/08	7	334.64	9	331.11	335.00	-2	2,968	-0.07%
2022/09/07	2	316.50	2	314.25	316.00	0	2,901	0.00%
2022/09/06	3	310.68	8	311.63	316.00	-5	2,909	-0.17%
2022/09/05	5	310.40	5	311.00	308.50	0	2,920	0.00%
2022/09/02	2	316.00	2	313.25	312.50	0	2,913	0.00%
2022/09/01	6	319.08	4	318.25	317.00	2	2,885	0.07%
2022/08/31	3	323.83	4	321.05	328.50	-1	2,863	-0.04%
2022/08/30	2	317.50	3	317.17	317.50	-1	2,851	-0.04%
2022/08/29	3	314.51	0	0.00	317.50	3	2,832	0.11%
2022/08/26	1	330.00	2	330.51	332.00	-1	2,781	-0.04%
2022/08/25	1	325.50	1.1	325.50	326.00	-0.1	2,770	0.00%
2022/08/24	3	322.67	2	325.50	324.00	1	2,780	0.04%
2022/08/23	2	323.50	3	324.33	324.00	-1	2,838	-0.04%
2022/08/22	1	327.50	2	327.50	327.00	-1	2,845	-0.04%
2022/08/19	0	331.00	0	331.50	332.00	0	2,847	0.00%
2022/08/18	3	325.33	1	327.50	327.50	2	2,833	0.07%
2022/08/17	1	328.50	1	330.00	329.00	0	2,822	0.00%
2022/08/16	1	331.51	2	334.75	332.50	-1	2,801	-0.04%
2022/08/15	3	331.67	0	0.00	334.50	3	2,800	0.11%
2022/08/12	1	322.54	1	322.50	330.00	0	2,799	0.00%
2022/08/11	2	324.25	1	325.50	326.50	1	2,769	0.04%
2022/08/10	1	319.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	1	325.00	0	0.00	325.00	1	2,791	0.04%
2022/08/05	2	322.50	4	322.13	323.00	-2	2,818	-0.07%
2022/08/04	1	321.50	1	324.00	317.00	0	2,824	0.00%
2022/08/03	2	325.25	1	329.00	326.50	1	2,773	0.04%
2022/08/02	3	332.81	1	335.00	325.50	2	2,804	0.07%
2022/08/01	1	336.00	3	338.67	341.00	-2	2,776	-0.07%
2022/07/28	1.1	344.43	1	346.49	340.50	0.1	2,792	0.00%
2022/07/27	0	0.00	2.1	337.05	342.50	-2.1	2,786	-0.08%
2022/07/26	2.2	335.34	1	335.50	336.50	1.2	2,779	0.04%
2022/07/25	0	0.00	1	336.00	337.00	-1	2,806	-0.04%
2022/07/22	0.2	333.00	1	333.00	333.50	-0.8	2,810	-0.03%
2022/07/21	1.1	336.19	3	329.00	336.50	-2	2,826	-0.07%
2022/07/20	4	326.38	19.4	327.87	322.50	-15.4	2,791	-0.55%
2022/07/19	1	326.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	2	324.50	1	317.50	326.50	1	2,759	0.04%
2022/07/15	5	317.61	4	319.63	318.50	1	2,725	0.04%
2022/07/14	4	318.25	6	317.92	320.00	-2	2,711	-0.07%
2022/07/13	5	318.20	5	320.10	318.00	0	2,698	0.00%
2022/07/12	8	310.63	6	312.58	309.00	2	2,648	0.08%
2022/07/11	1	302.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	8.1	310.37	10	309.30	308.50	-1.9	2,561	-0.08%
2022/07/07	4	285.25	8	286.06	291.00	-4	2,477	-0.16%
2022/07/06	3	281.50	6	283.58	280.00	-3	2,465	-0.12%
2022/07/05	3	282.67	3	288.17	284.50	0	2,455	0.00%
2022/07/04	9	280.06	8	281.44	278.00	1	2,403	0.04%
2022/07/01	4	296.37	5	287.90	282.00	-1	2,373	-0.04%
2022/06/30	0.2	310.78	3	309.50	308.00	-2.8	2,292	-0.12%
2022/06/29	2	326.50	4.1	327.46	325.00	-2.1	2,259	-0.09%
2022/06/28	3	332.33	0	0.00	332.00	3	2,242	0.13%
2022/06/27	0	0.00	2	341.50	341.50	-2	2,254	-0.09%
2022/06/24	3.1	334.52	5	334.30	328.00	-1.9	2,231	-0.09%
2022/06/23	0	336.00	0	0.00	331.50	0	2,215	0.00%
2022/06/22	2	338.51	0	0.00	335.50	2	2,187	0.09%
2022/06/21	2	345.00	0	0.00	353.00	2	2,166	0.09%
2022/06/20	6	346.24	2	344.25	342.00	4	2,165	0.19%
2022/06/17	0.1	355.31	4	355.13	354.00	-3.9	2,161	-0.18%
2022/06/16	1	368.00	0	0.00	368.00	1	2,151	0.05%
2022/06/15	1	381.00	0	0.00	383.50	1	2,264	0.04%
2022/06/14	1	378.50	1	380.50	377.00	0	2,317	0.00%
2022/06/13	3	387.00	1	384.00	384.00	2	2,303	0.09%
2022/06/09	3	402.00	1	402.50	405.00	2	2,318	0.09%
2022/06/08	1	410.00	1.1	413.36	403.00	-0.1	2,314	0.00%
2022/06/07	0.1	404.00	0	0.00	407.00	0.1	2,320	0.00%
2022/06/02	1	405.50	3	404.83	407.00	-2	2,374	-0.08%
2022/05/31	1	396.50	2	404.50	405.00	-1	2,444	-0.04%
2022/05/27	0	0.00	2	392.50	393.00	-2	2,401	-0.08%
2022/05/26	0	387.50	1	392.00	385.50	-1	2,443	-0.04%
2022/05/25	1	389.00	1.2	386.20	387.50	-0.2	2,482	-0.01%
2022/05/24	3	389.31	2.2	387.22	382.00	0.9	2,548	0.03%
2022/05/23	2.3	394.13	2	394.50	390.00	0.3	2,586	0.01%
2022/05/20	5	396.30	2	402.75	395.00	3	2,622	0.11%
2022/05/19	1	391.00	1	392.00	398.00	0	2,634	0.00%
2022/05/18	2	401.75	3	404.50	401.00	-1	2,643	-0.04%
2022/05/17	3	386.00	3	387.00	397.00	0	2,639	0.00%
2022/05/16	1.2	387.35	0	384.00	381.50	1.1	2,623	0.04%
2022/05/13	1	382.50	2	383.50	383.00	-1	2,612	-0.04%
2022/05/12	2.2	380.87	1	387.50	378.00	1.2	2,629	0.04%
2022/05/11	1	393.96	2	394.00	392.00	-1	2,631	-0.04%
2022/05/10	4	389.77	2	391.25	392.50	2	2,684	0.08%
2022/05/09	2	403.00	0	0.00	398.50	2	2,651	0.08%
2022/05/06	0	409.00	0	0.00	408.00	0	2,664	0.00%
2022/05/05	1	417.44	3	416.67	417.00	-2	2,680	-0.07%
2022/05/04	0	406.00	0	0.00	408.50	0	2,693	0.00%
2022/05/03	1	404.00	1	407.00	406.50	0	2,731	0.00%
2022/04/29	0.2	404.00	0	0.00	404.50	0.2	2,759	0.01%
2022/04/28	0	0.00	1	403.00	405.00	-1	2,788	-0.04%
2022/04/27	1	392.50	2	394.75	407.00	-1	2,815	-0.04%
2022/04/26	1	397.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	2.1	395.05	2	398.00	393.50	0.1	2,931	0.00%
2022/04/22	0	0.00	1	406.50	405.50	-1	2,949	-0.03%
2022/04/21	1	412.50	0	0.00	412.50	1	3,014	0.03%
2022/04/20	1	409.50	3	411.83	409.50	-2	3,062	-0.07%
2022/04/19	1	413.50	1	413.50	413.00	0	3,081	0.00%
2022/04/18	0	0.00	2	403.50	405.00	-2	3,145	-0.06%
2022/04/15	0	0.00	1	405.98	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	0.2	403.50	406.00	-0.2	3,274	-0.01%
2022/04/12	0.1	391.00	10	392.00	393.00	-10	3,491	-0.28%
2022/04/11	2	401.25	2	399.25	398.00	0	3,799	0.00%
2022/04/08	2	416.47	2	413.50	413.00	0	3,859	0.00%
2022/04/07	1	409.55	2	413.00	409.00	-1	3,871	-0.03%
2022/04/06	2	421.50	0	0.00	423.50	2	3,865	0.05%
2022/04/01	2.1	426.24	1	425.00	426.00	1.1	3,930	0.03%
2022/03/31	1	438.50	1	440.50	434.00	0	3,953	0.00%
2022/03/30	3	438.33	13	438.96	440.00	-10	3,984	-0.25%
2022/03/28	4	424.12	4	429.75	431.50	0	4,080	0.00%
2022/03/25	0	0.00	2	433.75	430.50	-2	4,082	-0.05%
2022/03/24	1	430.00	1	432.50	433.00	0	4,076	0.00%
2022/03/23	0	435.50	0.8	433.00	433.00	-0.8	4,085	-0.02%
2022/03/22	1	423.00	5	426.40	432.00	-4	4,078	-0.10%
2022/03/21	1	421.00	1	425.00	418.50	0	4,040	0.00%
2022/03/18	26.3	421.96	38.3	422.83	423.50	-12.1	4,022	-0.30%
2022/03/17	4	439.13	7	439.21	445.50	-3	3,898	-0.08%
2022/03/16	2	414.75	1	415.50	417.50	1	3,845	0.03%
2022/03/15	3.1	424.83	0	0.00	420.00	3.1	3,842	0.08%
2022/03/10	1.2	433.96	1	434.00	436.00	0.2	3,901	0.01%
2022/03/09	2	423.50	2	424.25	423.50	0	3,908	0.00%
2022/03/08	1.1	414.60	2	416.50	414.50	-1	3,907	-0.02%
2022/03/07	6	429.92	2	430.50	427.00	4	3,897	0.10%
2022/03/04	2.1	453.62	1	451.00	450.50	1.1	3,893	0.03%
2022/03/03	0	0.00	3	466.00	459.50	-3	3,924	-0.08%
2022/03/02	0	460.83	0	0.00	462.50	0	3,956	0.00%
2022/03/01	1	465.00	4	462.75	465.00	-3	3,973	-0.08%
2022/02/25	2.1	449.19	2	450.23	451.50	0.1	3,971	0.00%
2022/02/24	5	452.79	1	452.00	448.00	4	3,958	0.10%
2022/02/23	0	465.50	0	0.00	463.50	0	3,927	0.00%
2022/02/22	0	471.00	0	0.00	469.50	0	3,930	0.00%
2022/02/21	1	470.50	2	467.50	479.50	-1	3,963	-0.03%
2022/02/17	1	470.01	0	0.00	467.50	1	4,028	0.02%
2022/02/16	1	468.50	0	471.00	472.50	1	4,053	0.02%
2022/02/15	1	466.00	1	464.50	464.50	0	4,054	0.00%
2022/02/14	3	466.67	1	464.00	464.00	2	4,050	0.05%
2022/02/11	4.1	479.49	1	482.00	482.00	3.1	4,043	0.08%
2022/02/10	1	489.50	3	479.00	489.50	-2	4,046	-0.05%
2022/02/09	3	464.00	104	461.58	466.00	-101	4,002	-2.52%	大賣/鉅額交易
2022/02/08	5	458.40	2	458.75	456.50	3	4,004	0.07%
2022/02/07	3	454.83	1	454.00	454.00	2	4,000	0.05%
2022/01/26	5	455.60	5	455.60	459.00	0	4,047	0.00%
2022/01/25	3	457.00	2	453.00	451.00	1	4,146	0.02%
2022/01/24	4.3	463.31	4	463.00	463.00	0.3	4,130	0.01%
2022/01/21	8	471.56	4	470.75	469.50	4	4,123	0.10%
2022/01/20	6	484.50	1	481.51	481.50	5	4,162	0.12%
2022/01/19	3	494.00	1	497.50	487.50	2	4,149	0.05%
2022/01/18	15.9	506.84	11	511.09	502.00	4.9	4,118	0.12%
2022/01/17	2	496.50	1	498.73	501.00	1	4,049	0.02%
2022/01/14	6	489.26	5	490.60	492.00	1	4,047	0.03%
2022/01/13	5	499.80	4	504.75	498.00	1	4,035	0.02%
2022/01/12	5.1	507.06	6	507.16	510.00	-0.9	4,026	-0.02%
2022/01/11	16	506.50	3	503.00	501.00	13	4,009	0.32%
2022/01/10	9	517.89	11	518.18	519.00	-2	3,956	-0.05%
2022/01/07	19	517.63	44	516.80	515.00	-25	3,941	-0.63%
2022/01/06	15	524.00	15	526.80	523.00	0	3,850	0.00%
2022/01/05	7	530.86	17.1	530.58	535.00	-10.1	3,789	-0.27%
2022/01/04	32.1	517.26	43.2	520.98	533.00	-11.1	3,671	-0.30%
2022/01/03	10.2	489.75	3	492.50	491.00	7.2	3,353	0.21%
2021/12/30	2	476.25	2	480.50	479.50	0	3,300	0.00%
2021/12/28	1	479.00	3	481.83	478.00	-2	3,367	-0.06%
2021/12/27	2	480.00	9	481.28	481.50	-7	3,348	-0.21%
2021/12/24	1	476.00	6	478.17	473.00	-5	3,395	-0.15%
2021/12/23	3	473.50	4	474.00	476.00	-1	3,393	-0.03%
2021/12/22	1	462.50	6	467.92	469.50	-5	3,393	-0.15%
2021/12/21	0	0.00	5	454.00	455.00	-5	3,368	-0.15%
2021/12/20	0.2	448.00	0	0.00	448.00	0.2	3,366	0.01%
2021/12/17	2	446.75	1	446.00	447.00	1	3,378	0.03%
2021/12/16	2	451.00	0	0.00	451.00	2	3,379	0.06%
2021/12/15	0	0.00	0.3	451.50	450.50	-0.3	3,400	-0.01%
2021/12/14	3	448.50	0	0.00	448.50	3	3,425	0.09%
2021/12/13	0	456.50	1	455.00	456.50	-1	3,448	-0.03%
2021/12/10	1	448.00	0	0.00	447.50	1	3,480	0.03%
2021/12/08	4	456.88	1	457.00	454.50	3	3,501	0.09%
2021/12/07	2	456.75	0	0.00	456.00	2	3,505	0.06%
2021/12/06	0	0.00	0	468.50	465.00	0	3,491	0.00%
2021/12/03	1	472.50	1	471.93	472.50	0	3,533	0.00%
2021/12/02	5	466.50	3	465.83	465.00	2	3,524	0.06%
2021/12/01	2	464.99	8	461.25	465.00	-6	3,536	-0.17%
2021/11/30	2	463.75	0	0.00	456.50	2	3,534	0.06%
2021/11/29	1	456.97	3	448.17	459.50	-2	3,527	-0.06%
2021/11/25	1	465.00	2	470.00	465.00	-1	3,565	-0.03%
2021/11/24	2	463.24	4.1	465.96	468.00	-2	3,593	-0.06%
2021/11/23	20	461.98	1	459.00	463.00	19	3,634	0.52%
2021/11/22	3	462.67	0	0.00	466.00	3	3,701	0.08%
2021/11/19	1	454.50	5	459.80	463.00	-4	3,720	-0.11%
2021/11/18	2	454.25	3	455.83	456.00	-1	3,746	-0.03%
2021/11/17	7	443.36	8.2	443.41	448.00	-1.2	3,775	-0.03%
2021/11/16	1	437.00	0	0.00	436.50	1	3,871	0.03%
2021/11/15	5	439.10	4.2	439.14	442.00	0.8	4,120	0.02%
2021/11/12	0	432.50	6.3	434.52	429.50	-6.3	4,155	-0.15%
2021/11/11	0	431.00	0	430.50	429.50	0	4,196	0.00%
2021/11/10	1	430.50	8	431.13	430.00	-7	4,274	-0.16%
2021/11/09	1	428.98	1	424.00	429.00	0	4,380	0.00%
2021/11/08	6	418.43	2	421.75	419.00	4	4,358	0.09%
2021/11/05	1	425.50	5	424.70	425.50	-4	4,396	-0.09%
2021/11/04	5	425.70	2	424.25	423.00	3	4,430	0.07%
2021/11/03	6	422.83	4	419.63	422.50	2	4,458	0.05%
2021/11/02	14	414.32	7	413.72	410.00	7	4,405	0.16%
2021/11/01	8	430.25	2	432.00	427.00	6	4,322	0.14%
2021/10/29	4	437.13	1	441.00	434.00	3	4,311	0.07%
2021/10/28	5	440.90	5	442.10	438.50	0	4,310	0.00%
2021/10/27	0	0.00	0	434.50	430.50	0	4,235	0.00%
2021/10/26	1	429.99	3	428.66	427.50	-2	4,261	-0.05%
2021/10/25	1	425.50	1	422.00	427.00	0	4,254	0.00%
2021/10/22	4	418.63	3	420.67	421.50	1	4,333	0.02%
2021/10/21	3.1	418.16	1	426.50	419.50	2.1	4,442	0.05%
2021/10/20	2	426.00	1	426.00	426.00	1	4,495	0.02%
2021/10/19	0	418.00	1	420.00	419.00	-1	4,510	-0.02%
2021/10/18	1.1	413.77	5	415.20	410.50	-3.9	4,589	-0.08%
2021/10/15	3	412.67	2	413.75	417.00	1	4,678	0.02%
2021/10/14	1.1	405.61	2	404.25	405.50	-0.9	4,697	-0.02%
2021/10/13	5	402.60	0	0.00	402.00	5	4,753	0.11%
2021/10/12	2.2	404.64	4.1	411.67	414.00	-1.9	4,751	-0.04%
2021/10/08	3	411.17	2	419.25	410.00	1	4,767	0.02%
2021/10/07	6	410.59	3	414.00	415.50	3	4,774	0.06%
2021/10/06	4	409.75	1	403.00	403.00	3	4,785	0.06%
2021/10/05	3	403.33	3	405.83	417.00	0	4,777	0.00%
2021/10/04	3	413.50	1	417.02	409.50	2	4,776	0.04%
2021/10/01	3	430.23	4	422.63	418.00	-1	4,818	-0.02%
2021/09/30	2.1	442.00	0	0.00	442.50	2.1	4,943	0.04%
2021/09/29	1.2	441.25	1	440.00	439.00	0.2	5,106	0.00%
2021/09/28	4.1	454.40	0	0.00	453.00	4.1	5,152	0.08%
2021/09/23	2	467.00	2	468.50	469.00	0	5,496	0.00%
2021/09/22	1	457.00	1	461.50	463.00	0	5,528	0.00%
2021/09/17	37	470.70	3.1	467.11	470.50	33.9	5,571	0.61%
2021/09/16	2	466.25	36	463.72	461.50	-34	5,573	-0.61%
2021/09/15	40	466.86	36	471.06	466.00	4	5,586	0.07%
2021/09/14	7.2	488.54	3	490.33	481.00	4.2	5,612	0.07%
2021/09/13	0	0.00	0.2	487.00	484.00	-0.2	5,671	0.00%
2021/09/10	0	0.00	1.1	480.09	481.50	-1.1	5,759	-0.02%
2021/09/09	6	471.42	6	470.67	475.00	0	5,996	0.00%
2021/09/08	6	470.67	9	466.33	460.50	-3	6,141	-0.05%
2021/09/07	3	477.33	3	479.17	477.00	0	6,297	0.00%
2021/09/06	1.2	477.26	2	482.75	480.50	-0.8	6,296	-0.01%
2021/09/03	3	482.33	3.1	483.24	480.50	-0.1	6,299	0.00%
2021/09/02	4	484.50	1	482.00	479.50	3	6,318	0.05%
2021/09/01	2	484.25	4.2	483.69	489.00	-2.2	6,367	-0.03%
2021/08/31	2	471.75	2	475.00	479.50	0	6,399	0.00%
2021/08/30	2	483.25	20	478.50	484.50	-18	6,386	-0.28%
2021/08/27	6	477.42	21	470.10	477.00	-15	6,368	-0.24%
2021/08/26	29.2	463.96	48	471.77	464.50	-18.8	6,378	-0.29%
2021/08/25	6	468.41	4	467.75	472.00	2	6,352	0.03%
2021/08/24	12.1	457.94	2	458.00	455.50	10.1	6,417	0.16%
2021/08/23	12	452.42	4	453.00	454.00	8	6,446	0.12%
2021/08/20	41	453.00	11	448.82	446.00	30	6,412	0.47%
2021/08/19	19.5	464.07	11	463.50	450.00	8.5	6,317	0.13%
2021/08/18	10	482.20	9	476.61	498.00	1	6,165	0.02%
2021/08/17	5.1	487.50	27	485.48	474.00	-21.9	6,154	-0.36%
2021/08/16	30	490.90	6	493.08	492.00	24	6,266	0.38%
2021/08/13	10.4	509.63	4	506.75	500.00	6.4	6,284	0.10%
2021/08/12	8	531.63	5	534.40	529.00	3	6,292	0.05%
2021/08/11	8	530.50	7	534.86	533.00	1	6,487	0.02%
2021/08/10	8.1	537.20	9	537.78	531.00	-0.9	6,647	-0.01%
2021/08/09	10	551.80	5	548.00	545.00	5	6,886	0.07%
2021/08/06	6.1	557.02	4	559.25	558.00	2.1	7,108	0.03%
2021/08/05	5	558.20	6	557.50	558.00	-1	7,424	-0.01%
2021/08/04	18	553.33	7	554.86	554.00	11	7,646	0.14%
2021/08/03	11.1	556.44	11	557.91	553.00	0.1	7,734	0.00%
2021/08/02	10	552.50	4	556.00	557.00	6	7,840	0.08%
2021/07/30	5	566.60	5	563.60	560.00	0	7,891	0.00%
2021/07/29	1	569.00	11	573.00	571.00	-10	7,918	-0.13%
2021/07/28	10.1	569.68	8	581.38	565.00	2.1	8,050	0.03%
2021/07/27	15	588.40	40	591.20	581.00	-25	8,046	-0.31%
2021/07/26	11	587.64	16.2	594.91	600.00	-5.2	7,969	-0.07%
2021/07/23	8	592.63	7	598.14	589.00	1	7,938	0.01%
2021/07/22	20	597.10	17.2	598.66	591.00	2.8	7,932	0.04%
2021/07/21	9	579.11	14.7	580.63	588.00	-5.7	7,887	-0.07%
2021/07/20	6.3	569.44	22	572.36	568.00	-15.8	7,901	-0.20%
2021/07/19	4	572.25	5	577.60	583.00	-1	7,915	-0.01%
2021/07/16	10	577.80	12	578.67	578.00	-2	7,949	-0.03%
2021/07/15	6	585.83	6	590.83	586.00	0	8,102	0.00%
2021/07/14	9	581.78	7.1	586.49	583.00	1.9	8,112	0.02%
2021/07/13	5	586.80	5.1	595.02	581.00	-0.1	8,160	0.00%
2021/07/12	4	586.50	36.1	590.66	586.00	-32.1	8,159	-0.39%
2021/07/09	5.2	585.42	10	584.20	584.00	-4.9	8,206	-0.06%
2021/07/08	14	593.65	5	601.20	590.00	9	8,194	0.11%
2021/07/07	63.1	607.42	16.4	603.62	603.00	46.7	8,163	0.57%
2021/07/06	60	586.22	34	586.76	597.00	26	8,056	0.32%
2021/07/05	12	569.75	26.2	570.45	571.00	-14.2	8,071	-0.18%
2021/07/02	21	555.00	33	555.39	556.00	-12	8,041	-0.15%
2021/07/01	21	564.05	21	567.10	557.00	0	8,044	0.00%
2021/06/29	19	556.89	17	562.12	555.00	2	7,936	0.03%
2021/06/28	11	540.27	27	540.59	545.00	-16	7,801	-0.21%
2021/06/25	15	535.47	86	539.29	535.00	-71	7,826	-0.91%
2021/06/24	11	534.73	5.6	539.11	530.00	5.4	7,803	0.07%
2021/06/23	6.3	533.63	16	531.63	534.00	-9.7	7,848	-0.12%
2021/06/22	1	536.88	1	530.00	525.00	0	7,888	0.00%
2021/06/21	16	528.06	13	526.69	527.00	3	7,870	0.04%
2021/06/18	22	545.59	20	547.10	540.00	2	7,826	0.03%
2021/06/17	99	540.27	25	542.72	545.00	74	7,778	0.95%
2021/06/16	38	527.76	57	526.91	531.00	-19	7,623	-0.25%
2021/06/15	59	511.42	38	514.57	523.00	21	7,543	0.28%
2021/06/11	3	495.50	2	499.25	494.00	1	7,392	0.01%
2021/06/10	5	499.10	7	499.43	500.00	-2	7,461	-0.03%
2021/06/09	6	494.83	13	496.58	496.00	-7	7,502	-0.09%
2021/06/08	1	494.50	11	492.50	497.50	-10	7,606	-0.13%
2021/06/07	8.2	478.35	5	477.50	477.50	3.2	7,769	0.04%
2021/06/04	3.1	486.22	4	489.63	491.00	-0.9	7,782	-0.01%
2021/06/03	3	492.33	5	491.10	494.50	-2	7,907	-0.03%
2021/06/02	11	491.09	6.2	486.27	486.00	4.8	8,012	0.06%
2021/06/01	2	499.50	4	505.50	500.00	-2	8,032	-0.02%
2021/05/31	5	504.60	3	504.34	505.00	2	8,075	0.02%
2021/05/28	4	491.13	10	490.15	490.00	-6	8,049	-0.07%
2021/05/27	2.4	479.40	1	480.50	478.50	1.4	8,044	0.02%
2021/05/26	8	477.94	7	481.36	481.00	1	8,135	0.01%
2021/05/25	7.2	476.63	10	476.70	479.00	-2.8	8,138	-0.03%
2021/05/24	4	463.50	1	458.00	463.50	3	8,191	0.04%
2021/05/21	2	461.50	2	474.00	458.50	0	8,350	0.00%
2021/05/20	1	446.00	5	446.80	443.50	-4	8,331	-0.05%
2021/05/19	5	440.70	8	441.32	442.50	-3	8,333	-0.04%
2021/05/18	8	440.31	7	438.64	449.00	1	8,340	0.01%
2021/05/17	15.5	420.65	13	420.42	415.50	2.5	8,427	0.03%
2021/05/14	12.6	440.91	14.1	442.15	440.00	-1.5	8,287	-0.02%
2021/05/13	16.3	418.21	24	408.69	409.50	-7.7	8,073	-0.10%
2021/05/12	36.1	442.93	38.5	434.25	423.00	-2.4	7,929	-0.03%
2021/05/11	18.1	481.63	7	474.00	469.00	11.1	7,730	0.14%
2021/05/10	15	531.73	2.1	524.33	511.00	12.9	7,695	0.17%
2021/05/07	14	521.30	19.1	521.08	535.00	-5	7,753	-0.06%
2021/05/06	7.1	498.62	29	499.86	501.00	-22	7,796	-0.28%
2021/05/05	9	504.39	10	496.10	490.50	-1	7,881	-0.01%
2021/05/04	13.1	511.00	15	506.57	503.00	-1.9	8,049	-0.02%
2021/05/03	24.4	530.39	8.1	527.44	522.00	16.3	8,230	0.20%
2021/04/29	12.1	546.93	5.6	543.96	543.00	6.5	8,285	0.08%
2021/04/28	13	550.23	9	548.33	547.00	4	8,373	0.05%
2021/04/27	6	556.67	4	555.75	555.00	2	8,464	0.02%
2021/04/26	7	557.86	6	560.83	560.00	1	8,557	0.01%
2021/04/23	42	557.31	43	559.74	554.00	-1	8,685	-0.01%
2021/04/22	17.3	553.49	11	551.82	546.00	6.3	8,861	0.07%
2021/04/21	15	561.80	6	557.83	557.00	9	9,069	0.10%
2021/04/20	9.1	569.91	21	568.57	571.00	-11.9	9,320	-0.13%
2021/04/19	7	556.00	8	557.13	553.00	-1	9,393	-0.01%
2021/04/16	8	545.88	6.3	549.82	551.00	1.7	9,653	0.02%
2021/04/15	6	545.33	5	549.20	553.00	1	10,131	0.01%
2021/04/14	24	548.79	25.1	547.54	546.00	-1.1	10,236	-0.01%
2021/04/13	16	558.63	12	560.50	556.00	4	10,413	0.04%
2021/04/12	18	570.61	10	566.31	563.00	8	10,560	0.08%
2021/04/09	12.4	582.73	4	579.75	578.00	8.4	10,571	0.08%
2021/04/08	15.4	584.75	28	583.54	587.00	-12.6	10,609	-0.12%
2021/04/07	11	567.54	13	567.31	570.00	-2	10,587	-0.02%
2021/04/06	3	560.98	6	560.33	562.00	-3	10,645	-0.03%
2021/04/01	7.3	552.44	9	553.55	553.00	-1.7	10,672	-0.02%
2021/03/31	13	556.77	37	552.43	553.00	-24	10,747	-0.22%
2021/03/30	5	563.20	12	564.75	563.00	-7	11,057	-0.06%
2021/03/29	5	559.40	1.2	563.83	554.00	3.8	11,140	0.03%
2021/03/26	36.2	557.96	14	555.36	559.00	22.2	11,223	0.20%
2021/03/25	11.2	546.84	4	545.50	542.00	7.2	11,290	0.06%
2021/03/24	10.1	552.40	8	553.50	552.00	2.1	11,327	0.02%
2021/03/23	9.6	559.87	9	563.67	554.00	0.6	11,551	0.01%
2021/03/22	15	559.07	6	561.00	563.00	9	11,668	0.08%
2021/03/19	26	548.88	16.1	550.68	552.00	9.9	11,983	0.08%
2021/03/18	20.1	563.08	9.6	564.55	559.00	10.5	12,076	0.09%
2021/03/17	9.2	571.48	6	572.83	568.00	3.2	12,371	0.03%
2021/03/16	10.1	582.50	7	586.29	579.00	3.1	12,758	0.02%
2021/03/15	9.2	578.74	32	577.78	580.00	-22.8	13,158	-0.17%
2021/03/12	38	573.58	34	575.47	572.00	4	13,230	0.03%
2021/03/11	98.1	561.51	191.3	560.24	565.00	-93.2	13,241	-0.70%	大賣/
2021/03/10	17.1	534.79	16	537.38	534.00	1.1	13,112	0.01%
2021/03/09	35.3	541.77	24	537.63	535.00	11.3	13,284	0.09%
2021/03/08	21.2	558.10	18	552.11	547.00	3.2	13,266	0.02%
2021/03/05	20.3	566.35	5	564.60	564.00	15.3	13,334	0.11%
2021/03/04	18.2	578.13	52.5	581.96	575.00	-34.4	13,528	-0.25%
2021/03/03	18	584.94	23	586.00	592.00	-5	13,543	-0.04%
2021/03/02	27	595.81	22.5	594.67	583.00	4.5	13,585	0.03%
2021/02/26	17.5	596.27	9	595.11	593.00	8.5	13,877	0.06%
2021/02/25	17	616.35	15	623.60	614.00	2	14,159	0.01%
2021/02/24	21.2	617.54	7	622.14	612.00	14.2	14,233	0.10%
2021/02/23	4.1	627.68	14	633.14	637.00	-9.9	14,323	-0.07%
2021/02/22	12	624.00	11	623.45	620.00	1	14,226	0.01%
2021/02/19	7.1	606.58	3.9	608.23	609.00	3.2	14,128	0.02%
2021/02/18	13.4	616.23	7	615.29	612.00	6.4	14,133	0.05%
2021/02/17	42.3	615.29	52	610.85	623.00	-9.7	14,120	-0.07%
2021/02/05	10.1	590.62	19.1	590.59	588.00	-9	13,936	-0.06%
2021/02/04	18.1	582.74	15.2	585.39	583.00	2.9	13,989	0.02%
2021/02/03	30	591.03	26	592.46	593.00	4	14,107	0.03%
2021/02/02	2.9	589.65	3.5	590.57	596.00	-0.7	14,114	0.00%
2021/02/01	7	564.58	13	564.00	573.00	-6.1	14,079	-0.04%
2021/01/29	15.5	584.71	11	587.18	574.00	4.5	13,973	0.03%
2021/01/28	25.1	582.78	33	580.21	577.00	-7.9	13,970	-0.06%
2021/01/27	23	595.83	18	600.22	597.00	5	14,095	0.04%
2021/01/26	35	610.83	25.6	627.20	597.00	9.4	14,352	0.07%
2021/01/25	41	626.34	39.1	625.40	626.00	1.9	14,157	0.01%
2021/01/22	16.3	610.54	11	612.27	608.00	5.3	13,907	0.04%
2021/01/21	10.4	606.85	21	602.24	608.00	-10.6	13,821	-0.08%
2021/01/20	17.3	596.63	19.1	602.02	594.00	-1.8	13,714	-0.01%
2021/01/19	25	607.36	20	611.85	608.00	5	13,633	0.04%
2021/01/18	14	595.43	17	596.76	602.00	-3	13,587	-0.02%
2021/01/15	33.2	609.07	21.7	615.41	602.00	11.4	13,422	0.09%
2021/01/14	19.1	598.62	52	599.56	608.00	-33	13,162	-0.25%
2021/01/13	69.7	596.53	106	592.73	604.00	-36.3	12,921	-0.28%	大賣/
2021/01/12	19.1	576.42	17.3	578.92	575.00	1.8	12,604	0.01%
2021/01/11	24.4	589.24	25	587.37	592.00	-0.6	12,407	0.00%
2021/01/08	41.2	561.17	81	551.01	572.00	-39.8	12,221	-0.33%
2021/01/07	25.1	524.60	24	520.88	529.00	1.1	11,699	0.01%
2021/01/06	17.9	520.13	20	519.71	513.00	-2.2	11,576	-0.02%
2021/01/05	66.5	533.67	21	527.38	528.00	45.5	11,391	0.40%
2021/01/04	0	520.00	35	519.23	520.00	-35	11,327	-0.31%
2020/12/31	2	518.00	1	519.00	518.00	1	11,391	0.01%
2020/12/30	20	518.20	33	514.18	521.00	-13	11,285	-0.12%
2020/12/29	24.5	508.17	17	508.35	506.00	7.5	11,147	0.07%
2020/12/28	7	500.14	3	502.17	502.00	4	11,076	0.04%
2020/12/25	29	503.07	20	504.03	500.00	9	11,117	0.08%
2020/12/24	121.1	508.68	83	510.41	504.00	38.1	11,211	0.34%	大買/
2020/12/23	7	484.71	10	489.10	492.00	-3	10,873	-0.03%
2020/12/22	15	487.03	28	479.31	477.50	-13	10,803	-0.12%
2020/12/21	10	481.50	11	480.50	482.00	-1	10,763	-0.01%
2020/12/18	17	490.03	6	489.33	485.50	11	10,661	0.10%
2020/12/17	28	489.46	13	489.18	495.00	15	10,605	0.14%
2020/12/16	34	496.97	30	495.60	495.50	4	10,384	0.04%
2020/12/15	33	499.02	69.4	498.84	488.50	-36.4	10,241	-0.36%
2020/12/14	10	518.20	48	518.04	520.00	-38	9,964	-0.38%
2020/12/11	35.1	512.68	49	518.39	518.00	-13.9	9,826	-0.14%
2020/12/10	28	507.71	66	511.73	509.00	-38	9,487	-0.40%
2020/12/09	70.1	495.25	85	493.58	499.00	-14.9	9,114	-0.16%
2020/12/08	35	467.41	31	465.05	466.50	4	8,669	0.05%
2020/12/07	15	462.13	16	465.81	458.50	-1	8,607	-0.01%
2020/12/04	14	458.43	33.2	458.83	459.00	-19.2	8,562	-0.22%
2020/12/03	36	457.47	37.2	456.09	460.50	-1.2	8,610	-0.01%
2020/12/02	18	449.92	10	449.20	450.00	8	8,368	0.10%
2020/12/01	13	446.23	37.4	446.17	454.00	-24.4	8,276	-0.29%
2020/11/30	139	446.85	31	444.82	442.00	108	8,157	1.32%	大買/鉅額交易
2020/11/27	19	432.84	45	430.89	436.00	-26	7,936	-0.33%
2020/11/26	4	425.25	14	425.32	428.50	-10	7,906	-0.13%
2020/11/25	39	434.58	155	441.04	423.00	-116	7,934	-1.46%	大賣/鉅額交易
2020/11/24	59	433.12	47.3	433.93	437.50	11.7	7,624	0.15%
2020/11/23	10	416.05	9	416.61	418.50	1	7,265	0.01%
2020/11/20	34	413.21	36	412.89	412.00	-2	7,173	-0.03%
2020/11/19	57	402.61	59	403.05	404.00	-2	7,018	-0.03%
2020/11/18	12.3	399.30	4	399.00	399.50	8.3	7,016	0.12%
2020/11/17	6.1	400.42	21	399.21	398.50	-14.9	7,138	-0.21%
2020/11/16	12	399.38	31	397.94	396.50	-19	7,492	-0.25%
2020/11/13	42	396.79	14	398.36	397.00	28	7,674	0.36%
2020/11/12	33	396.68	13.1	395.32	395.50	19.9	7,652	0.26%
2020/11/11	15	392.50	47	394.31	392.50	-32	7,575	-0.42%
2020/11/10	57	388.96	13	391.04	388.00	44	7,471	0.59%
2020/11/09	13	386.50	52.2	388.01	388.00	-39.2	7,478	-0.52%
2020/11/06	4	383.39	3	384.67	381.50	1	7,575	0.01%
2020/11/05	35.3	383.64	8.1	384.44	386.50	27.2	7,539	0.36%
2020/11/04	60.3	380.50	17	380.27	381.50	43.3	7,496	0.58%
2020/11/03	76	377.79	32.2	373.18	377.50	43.8	7,553	0.58%
2020/11/02	3	353.67	1	357.50	352.50	2	7,342	0.03%
2020/10/30	23	353.17	26	355.65	355.50	-3	7,515	-0.04%
2020/10/29	5	349.70	2	351.25	351.00	3	7,518	0.04%
2020/10/28	1	356.50	1	360.00	357.00	0	7,623	0.00%
2020/10/27	2	355.75	2	358.50	359.00	0	7,710	0.00%
2020/10/26	3	358.83	7	360.43	363.00	-4	7,719	-0.05%
2020/10/23	1.4	353.61	0	0.00	354.00	1.4	7,812	0.02%
2020/10/22	4	355.13	2	354.50	354.50	2	8,411	0.02%
2020/10/21	1	357.00	0	0.00	356.50	1	8,727	0.01%
2020/10/19	1	360.00	3	361.83	360.00	-2	9,021	-0.02%
2020/10/16	10	360.55	13	358.62	359.50	-3	9,188	-0.03%
2020/10/15	2	354.00	1	356.00	354.00	1	9,252	0.01%
2020/10/14	3	356.83	3	354.00	354.00	0	9,294	0.00%
2020/10/13	1	358.00	5	356.30	356.50	-4	9,387	-0.04%
2020/10/12	22	355.34	21	361.79	353.00	1	9,402	0.01%
2020/10/08	20	362.50	21.1	361.74	363.00	-1.1	9,359	-0.01%
2020/10/07	3	356.33	0	0.00	356.00	3	9,362	0.03%
2020/10/06	1	355.50	2	356.00	355.50	-1	9,463	-0.01%
2020/10/05	2	351.50	6	351.17	354.50	-4	9,610	-0.04%
2020/09/30	20	349.45	15	349.67	351.50	5	9,742	0.05%
2020/09/29	13	348.19	17	344.68	348.00	-4	9,854	-0.04%
2020/09/28	10	326.35	11	325.36	331.50	-1	10,005	-0.01%
2020/09/25	9	329.72	9	327.39	324.00	0	10,214	0.00%
2020/09/24	15	333.70	8.2	335.65	331.00	6.8	10,258	0.07%
2020/09/23	17	341.97	15	344.10	341.50	2	10,305	0.02%
2020/09/22	2	345.75	3	342.83	344.00	-1	10,435	-0.01%
2020/09/21	5	352.00	1	354.50	348.00	4	10,815	0.04%
2020/09/18	5	357.30	1	359.00	357.00	4	11,006	0.04%
2020/09/17	5	359.30	5	358.90	357.50	0	11,223	0.00%
2020/09/16	16	354.97	3	356.17	353.00	13	11,480	0.11%
2020/09/15	6	356.50	4	355.75	355.50	2	11,677	0.02%
2020/09/14	3	354.84	17	357.38	358.50	-14	11,925	-0.12%
2020/09/11	5	347.31	39	345.82	349.50	-34	12,114	-0.28%
2020/09/10	17	350.62	9	351.50	345.00	8	12,332	0.06%
2020/09/09	38	350.92	5	350.00	350.50	33	12,512	0.26%
2020/09/08	12.1	348.43	15	347.70	350.00	-2.9	12,543	-0.02%
2020/09/07	6.2	339.51	3	340.83	335.50	3.2	12,587	0.03%
2020/09/04	8	337.75	7	340.07	340.00	1	12,801	0.01%
2020/09/03	6	341.00	13.1	339.95	344.00	-7.1	12,939	-0.05%
2020/09/02	4	335.87	7	336.64	335.00	-3	13,002	-0.02%
2020/09/01	7	333.51	4	335.63	337.00	3	13,192	0.02%
2020/08/31	11	334.68	2	339.00	333.00	9	13,528	0.07%
2020/08/28	16	339.69	23	337.76	340.50	-7	13,726	-0.05%
2020/08/27	6	337.75	3	336.00	336.50	3	13,928	0.02%
2020/08/26	7	334.43	8	333.00	337.00	-1	14,096	-0.01%
2020/08/25	10	333.85	10	335.35	333.00	0	14,292	0.00%
2020/08/24	11	335.95	6	336.58	333.50	5	14,375	0.03%
2020/08/21	9.1	336.86	6	339.42	344.00	3.1	14,441	0.02%
2020/08/20	20.1	337.21	43	328.05	330.00	-22.9	14,470	-0.16%
2020/08/19	13.1	361.25	8	366.19	354.50	5.1	14,228	0.04%
2020/08/18	7	373.71	4	377.00	373.00	3	14,298	0.02%
2020/08/17	4	378.51	1	376.50	379.00	3	14,440	0.02%
2020/08/14	11.1	374.49	4	373.13	375.00	7.1	14,667	0.05%
2020/08/13	6	377.83	10	379.80	376.50	-4	15,105	-0.03%
2020/08/12	98	387.59	79	387.32	380.50	19	15,219	0.12%
2020/08/11	11	387.64	39	385.10	385.50	-28	15,357	-0.18%
2020/08/10	12	385.13	10	386.10	384.50	2	15,642	0.01%
2020/08/07	80	399.17	82	393.13	390.00	-2	15,917	-0.01%
2020/08/06	16	393.94	18	393.22	391.50	-2	15,909	-0.01%
2020/08/05	23	397.26	18	398.00	397.50	5	15,991	0.03%
2020/08/04	14	391.79	8	390.31	391.00	6	16,000	0.04%
2020/08/03	38	394.80	7	392.14	390.00	31	16,227	0.19%
2020/07/31	11	386.32	14	386.36	389.00	-3	16,468	-0.02%
2020/07/30	9	382.50	3	385.33	381.50	6	16,727	0.04%
2020/07/29	5	381.40	2	385.49	382.50	3	17,464	0.02%
2020/07/28	78	406.83	82	409.29	384.00	-4	17,642	-0.02%
2020/07/27	111	398.69	90.2	400.05	406.00	20.8	17,457	0.12%	大買/
2020/07/24	12	389.33	10.1	392.33	389.50	1.9	17,439	0.01%
2020/07/23	108	397.63	150	390.25	389.50	-42	17,949	-0.23%	大買/大賣/
2020/07/22	42	395.57	11	393.77	396.00	31	18,359	0.17%
2020/07/21	65	388.20	42	388.24	388.00	23	18,441	0.12%
2020/07/20	6.2	378.99	19	381.71	382.00	-12.8	18,646	-0.07%
2020/07/17	31.1	379.23	33	381.29	379.00	-1.9	18,968	-0.01%
2020/07/16	9	378.72	6	379.50	377.00	3	19,192	0.02%
2020/07/15	7	379.00	8	377.38	374.50	-1	19,332	-0.01%
2020/07/14	91	382.58	92	379.34	374.00	-1	19,688	-0.01%
2020/07/13	6	379.08	9	377.17	380.50	-3	19,916	-0.02%
2020/07/10	18.1	378.22	13	377.00	370.50	5.1	20,835	0.02%
2020/07/09	9	382.33	12	380.25	379.50	-3	20,941	-0.01%
2020/07/08	27.4	388.77	15	389.33	387.00	12.4	21,081	0.06%
2020/07/07	40	389.85	45	389.14	392.50	-5	21,183	-0.02%
2020/07/06	22	376.55	70	376.12	378.50	-48	21,407	-0.22%
2020/07/03	1.1	378.10	13	382.77	377.00	-12	21,730	-0.06%
2020/07/02	17	379.41	1	382.00	377.00	16	21,947	0.07%
2020/07/01	48	381.65	33	383.24	379.50	15	22,053	0.07%
2020/06/30	38.1	378.13	75	380.49	381.00	-36.9	22,017	-0.17%
2020/06/29	18	396.47	402	394.76	391.00	-384	21,701	-1.77%	大賣/鉅額交易
2020/06/24	19.3	408.91	11	412.64	407.50	8.3	21,595	0.04%
2020/06/23	18.5	404.54	24	405.40	406.00	-5.5	21,573	-0.03%
2020/06/22	28	396.95	63	397.13	396.50	-35	21,487	-0.16%
2020/06/19	15	407.60	21.7	410.79	404.50	-6.7	21,565	-0.03%
2020/06/18	47	402.93	28	403.30	405.00	19	21,525	0.09%
2020/06/17	37	400.03	54	398.42	399.00	-17	21,523	-0.08%
2020/06/16	39.1	393.20	22	391.39	396.00	17.1	21,656	0.08%
2020/06/15	7	381.93	8	383.00	382.00	-1	21,862	0.00%
2020/06/12	30	373.27	45	373.20	381.00	-15	22,147	-0.07%
2020/06/11	39	388.21	7	390.71	383.50	32	22,548	0.14%
2020/06/10	172	396.07	17	397.38	394.50	155	22,704	0.68%	大買/鉅額交易
2020/06/09	16	391.97	14	393.14	392.50	2	22,883	0.01%
2020/06/08	19	392.13	22	393.36	393.00	-3	23,169	-0.01%
2020/06/05	70	394.69	44.3	395.25	387.50	25.7	23,158	0.11%
2020/06/04	25	399.78	34	399.72	400.50	-9	23,039	-0.04%
2020/06/03	19	390.08	23	390.63	392.00	-4	22,971	-0.02%
2020/06/02	37	385.38	35	385.06	383.00	2	22,862	0.01%
2020/06/01	12	380.17	48	378.96	385.50	-36	22,847	-0.16%
2020/05/29	50	369.27	16	366.97	370.50	34	22,950	0.15%
2020/05/28	16	374.22	10	377.85	370.00	6	23,024	0.03%
2020/05/27	97	375.58	98	372.86	376.00	-1	23,258	0.00%
2020/05/26	22	377.09	25	378.28	371.00	-3	23,586	-0.01%
2020/05/25	180	367.25	171	365.58	376.00	9	23,905	0.04%	大買/大賣/
2020/05/22	19	373.00	50	373.79	371.50	-31	23,914	-0.13%
2020/05/21	33.2	384.08	26	383.90	382.00	7.2	23,916	0.03%
2020/05/20	49	382.22	20	387.20	384.50	29	23,896	0.12%
2020/05/19	22	375.64	13	374.69	373.00	9	23,524	0.04%
2020/05/18	33.3	382.89	51	378.54	369.00	-17.7	23,519	-0.08%
2020/05/15	40	388.79	37	389.69	386.00	3	23,501	0.01%
2020/05/14	37	396.58	31	388.56	385.50	6	23,283	0.03%
2020/05/13	13	402.96	8	401.81	402.50	5	23,119	0.02%
2020/05/12	17	408.79	9	413.11	406.00	8	22,927	0.03%
2020/05/11	236	412.85	62	409.62	413.50	174	22,828	0.76%	大買/鉅額交易
2020/05/08	64	404.55	18	408.69	403.50	46	22,859	0.20%
2020/05/07	134	413.53	124	413.33	410.00	10	22,707	0.04%	大買/大賣/
2020/05/06	20	415.00	94	415.99	416.00	-74	22,443	-0.33%
2020/05/05	160	413.33	55	416.95	407.00	105	22,198	0.47%	大買/鉅額交易
2020/05/04	34	381.94	33	384.47	391.50	1	21,593	0.00%
2020/04/30	24	390.29	46	390.86	391.00	-22	21,506	-0.10%
2020/04/29	39	383.72	104	383.09	380.00	-65	21,313	-0.30%	大賣/
2020/04/28	65	387.98	47	388.31	383.50	18	21,175	0.09%
2020/04/27	78	362.40	48	367.63	379.50	30	20,727	0.14%
2020/04/24	99	345.34	95	345.32	345.00	4	20,206	0.02%
2020/04/23	49.1	345.50	66	348.00	344.00	-16.9	19,998	-0.08%
2020/04/22	61	339.90	146	329.58	344.00	-85	19,743	-0.43%	大賣/
2020/04/21	35	331.50	74	334.57	326.00	-39	19,557	-0.20%
2020/04/20	58	341.51	58	340.97	343.00	0	19,488	0.00%
2020/04/17	54	341.56	29	345.48	339.50	25	19,382	0.13%
2020/04/16	71	340.37	73	339.75	341.50	-2	19,076	-0.01%
2020/04/15	245	341.36	55.1	345.44	343.50	189.9	18,908	1.00%	大買/鉅額交易
2020/04/14	56	338.60	29	337.95	338.00	27	18,422	0.15%
2020/04/13	129	333.64	126	331.98	332.50	3	18,450	0.02%	大買/大賣/
2020/04/10	48	340.75	51	340.94	343.00	-3	18,307	-0.02%
2020/04/09	107	339.83	98	339.94	335.00	9	18,420	0.05%	大買/
2020/04/08	94	310.93	138	317.71	329.00	-44	17,944	-0.25%	大賣/
2020/04/07	91	297.79	59	298.30	299.50	32	17,628	0.18%
2020/04/06	38.1	279.44	40	280.99	288.00	-1.9	17,532	-0.01%
2020/04/01	33	272.55	29	273.31	272.50	4	17,404	0.02%
2020/03/31	10	279.30	7	278.86	274.50	3	17,453	0.02%
2020/03/30	21	275.98	23	276.59	278.00	-2	17,502	-0.01%
2020/03/27	7	290.07	8	295.50	280.50	-1	17,595	-0.01%
2020/03/26	51	285.98	50	288.29	291.50	1	17,504	0.01%
2020/03/25	34	290.15	25	288.70	292.00	9	17,609	0.05%
2020/03/24	22	270.84	25	272.44	274.00	-3	17,409	-0.02%
2020/03/23	10	243.05	15	241.67	252.00	-5	17,266	-0.03%
2020/03/20	18	247.31	24	247.52	252.00	-6	17,066	-0.04%
2020/03/19	89.2	241.51	86	240.48	229.50	3.2	16,768	0.02%
2020/03/18	55	270.38	50	269.10	254.50	5	16,462	0.03%
2020/03/17	57.2	276.49	52	275.21	265.00	5.2	16,208	0.03%
2020/03/16	53.2	320.68	61.1	311.67	290.50	-8	15,777	-0.05%
2020/03/13	39	313.51	35	312.83	320.00	4	15,477	0.03%
2020/03/12	76.2	360.64	80	360.17	345.50	-3.9	15,311	-0.03%
2020/03/11	45	398.42	42	397.88	383.50	3	14,998	0.02%
2020/03/10	74	382.93	190	378.92	394.50	-116	14,881	-0.78%	大賣/鉅額交易
2020/03/09	48.1	398.84	43	396.83	386.00	5.1	14,982	0.03%
2020/03/06	40	405.08	35	403.79	406.50	5	15,083	0.03%
2020/03/05	39	406.19	42	406.61	410.50	-3	15,072	-0.02%
2020/03/04	14	404.64	17	402.82	400.50	-3	14,924	-0.02%
2020/03/03	27	427.17	24	428.71	417.00	3	14,662	0.02%
2020/03/02	86.1	409.15	83	413.25	418.50	3.1	14,572	0.02%
2020/02/27	61	429.14	58	436.00	410.00	3	14,332	0.02%
2020/02/26	44	467.81	32	471.64	441.00	12	13,904	0.09%
2020/02/25	38	488.13	41.1	488.58	485.00	-3.1	13,410	-0.02%
2020/02/24	21.2	469.41	17	471.35	484.50	4.2	13,110	0.03%
2020/02/21	16	465.88	20.2	466.35	472.00	-4.2	12,946	-0.03%
2020/02/20	6	461.08	4	461.75	457.50	2	12,798	0.02%
2020/02/19	27	450.41	29	453.16	460.00	-2	12,707	-0.02%
2020/02/18	20	464.33	18	464.64	450.00	2	12,599	0.02%
2020/02/17	17	452.94	17	455.56	453.00	0	12,764	0.00%
2020/02/14	12	445.83	26.1	447.05	457.00	-14.1	12,670	-0.11%
2020/02/13	5	446.40	4	443.63	439.00	1	12,738	0.01%
2020/02/12	21	444.64	14	442.29	448.00	7	12,673	0.06%
2020/02/11	8	435.75	22	433.07	437.00	-14	12,601	-0.11%
2020/02/10	18	417.08	18	416.78	418.50	0	12,441	0.00%
2020/02/07	41	417.49	39	417.47	416.50	2	12,358	0.02%
2020/02/06	14	418.04	7	421.71	417.00	7	12,329	0.06%
2020/02/05	6	423.58	5	420.40	413.00	1	12,417	0.01%
2020/02/04	11	411.41	18	405.33	418.50	-7	12,328	-0.06%
2020/02/03	28	371.14	31.2	374.75	392.00	-3.2	12,189	-0.03%
2020/01/31	21	380.95	23.1	384.60	386.50	-2.1	12,084	-0.02%
2020/01/30	18.1	384.36	52	383.09	374.00	-33.9	11,931	-0.28%
2020/01/20	5	416.40	4	416.75	415.50	1	11,795	0.01%
2020/01/17	3	425.26	11	415.64	413.00	-8	11,912	-0.07%
2020/01/16	10	419.85	8.1	421.73	417.00	1.9	11,948	0.02%
2020/01/15	47	421.97	22	423.23	413.00	25	11,920	0.21%
2020/01/14	49	408.85	49.4	407.00	419.00	-0.4	11,961	0.00%
2020/01/13	18	391.28	24	390.00	390.00	-6	11,852	-0.05%
2020/01/10	23	397.43	23	397.87	392.50	0	11,859	0.00%
2020/01/09	20	397.43	16	397.38	392.00	4	11,944	0.03%
2020/01/08	54	389.65	49.2	387.79	387.00	4.8	11,937	0.04%
2020/01/07	50	422.67	32	422.92	414.00	18	11,645	0.15%
2020/01/06	28	461.61	15	465.93	460.00	13	11,658	0.11%
2020/01/03	70	461.71	79	459.72	468.00	-9	11,967	-0.08%
2020/01/02	11	436.41	17	438.09	436.00	-6	11,787	-0.05%
2019/12/31	131	436.06	35	434.60	437.00	96	11,843	0.81%	大買/
2019/12/30	26	429.65	48.2	423.93	436.00	-22.2	11,735	-0.19%
2019/12/27	34	407.97	11	408.77	411.00	23	11,692	0.20%
2019/12/26	18	405.28	14	406.64	402.00	4	12,023	0.03%
2019/12/25	20	402.15	10	400.75	403.50	10	12,124	0.08%
2019/12/24	31	394.42	34	392.56	395.00	-3	12,256	-0.02%
2019/12/23	10	385.25	153	386.68	383.00	-143	12,052	-1.19%	大賣/鉅額交易
2019/12/20	97	394.03	73	393.29	389.50	24	11,942	0.20%
2019/12/19	19	381.87	24	381.33	383.00	-5	11,581	-0.04%
2019/12/18	5	377.80	8	378.69	376.50	-3	11,516	-0.03%
2019/12/17	5	377.80	8	379.63	377.00	-3	11,409	-0.03%
2019/12/16	4	377.50	10	377.25	379.00	-6	11,374	-0.05%
2019/12/13	35	380.54	19.2	381.98	376.50	15.8	11,419	0.14%
2019/12/12	24	379.46	114	375.95	381.50	-90	11,277	-0.80%	大賣/
2019/12/11	10	376.10	17	375.82	378.50	-7	11,125	-0.06%
2019/12/10	9	370.33	4	372.38	368.00	5	10,969	0.05%
2019/12/09	19	375.50	16	377.34	372.50	3	10,944	0.03%
2019/12/06	20	365.38	20.2	366.01	369.00	-0.2	10,805	0.00%
2019/12/05	20	363.38	11	366.55	362.00	9	10,769	0.08%
2019/12/04	47	368.02	36	366.79	361.00	11	10,820	0.10%
2019/12/03	49	350.60	31	355.55	363.00	18	10,523	0.17%
2019/12/02	38	334.57	12	334.04	338.00	26	10,264	0.25%
2019/11/29	23	334.57	3	335.33	330.00	20	10,445	0.19%
2019/11/28	69	336.51	54	336.22	335.00	15	10,723	0.14%
2019/11/27	12	335.25	20	332.53	336.50	-8	10,677	-0.07%
2019/11/26	43	328.97	46	328.39	326.50	-3	10,604	-0.03%
2019/11/25	9	322.00	20	320.13	322.50	-11	10,538	-0.10%
2019/11/22	4	317.00	5	317.80	317.00	-1	10,642	-0.01%
2019/11/21	42	317.08	40	314.36	318.50	2	10,783	0.02%
2019/11/20	29	320.57	45	321.27	320.00	-16	10,782	-0.15%
2019/11/19	14	322.39	32	321.97	323.50	-18	10,827	-0.17%
2019/11/18	9	319.33	8	320.75	317.50	1	10,776	0.01%
2019/11/15	32	323.75	29	326.43	321.00	3	10,764	0.03%
2019/11/14	96	327.75	104	329.15	326.50	-8	10,669	-0.07%	大賣/
2019/11/13	5	310.50	6	310.50	310.50	-1	10,231	-0.01%
2019/11/11	23	293.28	19	291.42	282.50	4	10,261	0.04%
2019/11/08	58	308.34	50	307.86	307.00	8	10,018	0.08%
2019/11/07	11	305.23	9	308.06	306.00	2	10,047	0.02%
2019/11/06	110	312.93	7	312.79	307.00	103	9,990	1.03%	大買/鉅額交易
2019/11/05	8	312.50	4	312.88	312.00	4	9,972	0.04%
2019/11/04	22	315.82	14	317.11	312.50	8	9,989	0.08%
2019/11/01	78	310.29	577	305.72	316.00	-499	10,092	-4.94%	大賣/鉅額交易
2019/10/31	26	319.00	22	321.14	314.00	4	9,931	0.04%
2019/10/30	12	320.29	13	320.35	320.50	-1	9,866	-0.01%
2019/10/29	15	318.53	22	318.86	318.00	-7	9,798	-0.07%
2019/10/28	2	316.75	7	317.50	316.50	-5	9,828	-0.05%
2019/10/25	2	317.50	2	319.50	316.00	0	9,810	0.00%
2019/10/24	65	319.42	68	318.64	317.00	-3	9,735	-0.03%
2019/10/23	38	309.86	36	310.22	312.50	2	9,601	0.02%
2019/10/22	32	314.39	21	314.26	311.50	11	9,502	0.12%
2019/10/21	151	316.50	39	316.37	313.50	112	9,444	1.19%	大買/鉅額交易
2019/10/18	31	311.79	29	309.16	312.50	2	9,240	0.02%
2019/10/17	14	305.36	18	306.22	310.50	-4	9,121	-0.04%
2019/10/16	39.2	301.80	41	307.12	302.00	-1.8	9,068	-0.02%
2019/10/15	10	309.05	9	309.11	306.00	1	8,890	0.01%
2019/10/14	23	310.33	19	309.03	314.50	4	8,738	0.05%
2019/10/09	226	296.68	34.1	297.13	301.50	191.9	8,561	2.24%	大買/鉅額交易
2019/10/08	122	284.94	36	283.40	298.50	86	8,237	1.04%	大買/
2019/10/07	37	271.32	65.2	271.76	276.00	-28.2	7,784	-0.36%
2019/10/04	20	263.15	17	265.65	261.00	3	7,557	0.04%
2019/10/03	118	266.16	13	265.77	265.50	105	7,488	1.40%	大買/鉅額交易
2019/10/02	6	267.17	12	267.96	269.00	-6	7,398	-0.08%
2019/10/01	16	263.88	32.3	260.65	268.00	-16.3	7,267	-0.22%
2019/09/27	12	242.13	21	244.31	246.50	-9	6,985	-0.13%
2019/09/26	30	239.22	38	239.43	238.50	-8	6,770	-0.12%
2019/09/25	3	228.17	2	230.00	229.50	1	6,527	0.02%
2019/09/24	2	232.50	4	233.63	231.50	-2	6,602	-0.03%
2019/09/23	3	232.83	3	234.00	233.00	0	6,636	0.00%
2019/09/20	3	233.67	2	234.25	233.50	1	6,677	0.01%
2019/09/19	4	232.50	12	233.08	232.00	-8	6,633	-0.12%
2019/09/18	1	234.50	2	234.24	232.50	-1	6,690	-0.02%
2019/09/17	7	236.36	6	238.33	233.50	1	6,698	0.01%
2019/09/16	2	229.00	2	230.25	231.50	0	6,647	0.00%
2019/09/12	1	233.00	3	231.83	231.00	-2	6,833	-0.03%
2019/09/11	0	0.00	2	230.00	230.00	-2	6,911	-0.03%
2019/09/10	6	230.08	6	231.50	228.50	0	6,957	0.00%
2019/09/09	4	235.25	18	234.42	233.00	-14	7,005	-0.20%
2019/09/06	8	238.69	8	240.56	237.00	0	6,985	0.00%
2019/09/05	13	237.62	8	238.31	238.00	5	6,921	0.07%
2019/09/04	12	234.79	4	237.38	234.50	8	6,792	0.12%
2019/09/03	12	234.33	10	235.15	235.50	2	6,765	0.03%
2019/09/02	66	234.05	63	235.48	236.00	3	6,703	0.04%
2019/08/30	69	215.57	82	223.14	227.00	-13	6,498	-0.20%
2019/08/29	22	206.82	21	204.74	206.50	1	6,338	0.02%
2019/08/28	52	205.85	47	206.41	204.50	5	6,369	0.08%
2019/08/27	29.1	207.27	29	209.53	203.00	0.1	6,348	0.00%
2019/08/26	37	212.07	26	211.27	209.00	11	6,334	0.17%
2019/08/23	21	256.36	23	259.09	258.00	-2	6,231	-0.03%
2019/08/22	10	255.95	8	256.50	253.00	2	6,180	0.03%
2019/08/21	26	259.15	5	260.10	257.50	21	6,140	0.34%
2019/08/20	8	265.94	11	266.86	265.50	-3	6,076	-0.05%
2019/08/19	8	264.69	4.3	265.74	264.50	3.8	6,067	0.06%
2019/08/16	9	264.00	4	264.50	263.50	5	6,169	0.08%
2019/08/15	7	263.79	3	264.17	264.50	4	6,197	0.06%
2019/08/14	4	269.62	5	271.40	268.50	-1	6,242	-0.02%
2019/08/13	7	265.00	6	265.33	266.50	1	6,223	0.02%
2019/08/12	23	263.80	47	264.98	268.50	-24	6,311	-0.38%
2019/08/08	18	255.50	23	255.91	257.00	-5	6,341	-0.08%
2019/08/07	10.1	253.48	14	252.71	250.50	-3.9	6,380	-0.06%
2019/08/06	67	256.22	77	256.25	258.50	-10	6,530	-0.15%
2019/08/05	99	263.21	87	267.26	260.00	12	6,653	0.18%
2019/08/02	12	259.58	7	258.36	257.50	5	6,659	0.08%
2019/08/01	21	266.79	23	267.30	266.00	-2	6,678	-0.03%
2019/07/31	19	263.21	16	264.38	266.00	3	6,735	0.04%
2019/07/30	36.1	264.44	39	263.27	264.50	-2.9	6,751	-0.04%
2019/07/29	9	257.94	8	257.88	258.50	1	6,693	0.01%
2019/07/26	18	257.89	18	258.36	259.50	0	6,791	0.00%
2019/07/25	32	255.84	10	257.50	258.00	22	6,811	0.32%
2019/07/24	49	259.41	46	258.05	255.50	3	6,857	0.04%
2019/07/23	34	256.31	35	256.06	255.00	-1	7,072	-0.01%
2019/07/22	3	254.33	2	253.50	253.00	1	7,114	0.01%
2019/07/19	25	261.06	22.4	258.76	257.50	2.6	7,278	0.04%
2019/07/18	6	261.42	10	260.90	259.00	-4	7,308	-0.05%
2019/07/17	4	268.00	5	269.20	267.00	-1	7,339	-0.01%
2019/07/16	2	268.75	12	270.50	269.50	-10	7,398	-0.14%
2019/07/15	122	270.07	123	265.46	267.50	-1	7,462	-0.01%	大買/大賣/
2019/07/12	8	271.88	3	272.50	273.50	5	7,635	0.07%
2019/07/11	10	271.90	13	272.35	271.50	-3	7,939	-0.04%
2019/07/10	4	266.63	3	267.17	269.00	1	7,981	0.01%
2019/07/09	67	268.96	64	266.11	264.00	3	7,998	0.04%
2019/07/08	4	275.38	1	276.00	275.00	3	7,963	0.04%
2019/07/05	19	278.00	28	277.61	278.00	-9	8,066	-0.11%
2019/07/04	62	278.16	77	277.81	277.00	-15	8,069	-0.19%
2019/07/03	2	271.00	6	271.33	270.00	-4	8,107	-0.05%
2019/07/02	76	271.93	56	272.84	271.50	20	8,194	0.24%
2019/07/01	4	270.88	5	271.00	272.50	-1	8,287	-0.01%
2019/06/28	59	268.11	59	265.00	264.00	0	8,235	0.00%
2019/06/27	3	268.17	3	268.00	267.50	0	8,232	0.00%
2019/06/26	74	263.90	72	265.01	266.00	2	8,216	0.02%
2019/06/25	10	267.00	11	266.91	263.50	-1	8,208	-0.01%
2019/06/24	6	267.83	5	268.60	271.00	1	8,203	0.01%
2019/06/21	17	268.47	22	269.00	267.50	-5	8,223	-0.06%
2019/06/20	137	267.50	127	271.88	270.00	10	8,264	0.12%	大買/大賣/
2019/06/19	3	262.17	7	264.07	264.00	-4	8,166	-0.05%
2019/06/18	14	260.21	21	259.19	258.00	-7	8,118	-0.09%
2019/06/17	113	256.07	118	257.47	261.00	-5	8,121	-0.06%	大買/大賣/
2019/06/14	41	250.50	55	251.28	251.00	-14	8,100	-0.17%
2019/06/13	3	246.83	2	247.25	247.00	1	8,139	0.01%
2019/06/12	69	251.21	69	248.94	249.00	0	8,412	0.00%
2019/06/11	151	248.70	154	250.57	251.50	-3	8,450	-0.04%	大買/大賣/
2019/06/10	7	248.57	12	249.50	251.00	-5	8,413	-0.06%
2019/06/06	40	249.90	54	251.49	245.00	-14	8,470	-0.17%
2019/06/05	102	266.24	68.1	264.62	256.00	33.9	8,406	0.40%	大買/
2019/06/04	18	263.50	14	264.82	263.50	4	8,298	0.05%
2019/06/03	26	260.06	25	261.26	262.00	1	8,309	0.01%
2019/05/31	12	258.58	11	256.09	261.00	1	8,295	0.01%
2019/05/30	34	256.51	42	254.94	251.00	-8	8,268	-0.10%
2019/05/29	79	249.32	80	249.28	255.00	-1	8,300	-0.01%
2019/05/28	10	246.00	7	246.50	245.50	3	8,516	0.04%
2019/05/27	6	243.92	5	244.30	245.00	1	8,683	0.01%
2019/05/24	8	244.50	7	245.86	242.00	1	8,740	0.01%
2019/05/23	28	246.07	21	244.74	244.50	7	8,862	0.08%
2019/05/22	52	259.13	56	256.86	253.50	-4	8,826	-0.05%
2019/05/21	60	255.49	58	250.72	258.00	2	8,950	0.02%
2019/05/20	78	253.20	75	250.69	251.50	3	8,962	0.03%
2019/05/17	56	251.17	56	249.88	249.50	0	9,055	0.00%
2019/05/16	40	249.73	37	252.50	249.00	3	9,151	0.03%
2019/05/15	18	261.64	12	261.04	259.00	6	9,247	0.06%
2019/05/14	118	250.76	127	255.81	258.00	-9	9,619	-0.09%	大買/大賣/
2019/05/13	117.3	279.92	129	274.53	259.50	-11.8	9,767	-0.12%	大買/大賣/
2019/05/10	152	286.86	147	285.26	280.50	5	9,627	0.05%	大買/大賣/
2019/05/09	3.1	290.97	5	288.50	286.00	-1.9	9,500	-0.02%
2019/05/08	88	289.89	93	290.10	294.50	-5	9,514	-0.05%
2019/05/07	14	296.14	12	296.29	293.00	2	9,594	0.02%
2019/05/06	6	293.00	9	292.72	293.50	-3	9,807	-0.03%
2019/05/03	45	299.73	41	297.70	300.00	4	9,747	0.04%
2019/05/02	5	301.80	2	300.00	303.50	3	9,674	0.03%
2019/04/30	44	302.61	45	300.58	304.50	-1	9,690	-0.01%
2019/04/29	55	308.81	44	307.75	300.50	11	9,725	0.11%
2019/04/26	66	318.52	132.4	318.47	319.00	-66.4	9,583	-0.69%	大賣/
2019/04/25	147	307.85	98	316.73	321.50	49	9,624	0.51%	大買/
2019/04/24	12	319.88	3.2	321.72	319.50	8.8	9,552	0.09%
2019/04/23	61	323.39	56	321.97	321.50	5	9,640	0.05%
2019/04/22	41	331.00	35	332.36	327.50	6	9,626	0.06%
2019/04/19	19	330.68	13	332.31	333.50	6	9,748	0.06%
2019/04/18	24	339.19	4	341.38	331.00	20	9,862	0.20%
2019/04/17	81	340.44	99	340.88	345.00	-18	9,990	-0.18%
2019/04/16	9	332.00	8	332.75	332.50	1	9,759	0.01%
2019/04/15	7	330.07	78.6	329.87	330.50	-71.6	9,814	-0.73%
2019/04/12	2	326.50	0	0.00	326.00	2	10,131	0.02%
2019/04/11	85	333.92	17	333.65	329.00	68	10,283	0.66%
2019/04/10	36	328.81	31	327.55	329.00	5	10,265	0.05%
2019/04/09	93	329.52	145.1	330.37	330.00	-52.1	10,321	-0.50%	大賣/
2019/04/08	44	331.95	31	333.71	324.50	13	10,433	0.12%
2019/04/03	7	330.86	10	328.10	330.00	-3	10,555	-0.03%
2019/04/02	3.1	320.74	4	321.75	320.00	-0.9	10,591	-0.01%
2019/04/01	7	321.86	7	324.21	321.00	0	10,685	0.00%
2019/03/29	4	324.75	3	325.67	323.00	1	10,728	0.01%
2019/03/28	4	322.50	3	324.00	322.00	1	10,981	0.01%
2019/03/27	58	324.37	9	324.06	324.00	49	11,222	0.44%
2019/03/26	28	322.89	34	321.66	323.00	-6	11,369	-0.05%
2019/03/25	51	319.42	92	320.28	318.00	-41	11,539	-0.36%
2019/03/22	73	337.49	44	334.25	331.00	29	11,684	0.25%
2019/03/21	21	333.98	9	334.44	334.50	12	11,979	0.10%
2019/03/20	7	334.93	2	336.50	334.50	5	12,400	0.04%
2019/03/19	13	335.38	6	339.00	333.50	7	12,527	0.06%
2019/03/18	15	342.93	13	346.92	341.00	2	12,700	0.02%
2019/03/15	149	346.10	135	352.28	345.50	14	12,962	0.11%	大買/大賣/
2019/03/14	10	338.20	3	339.67	339.00	7	12,989	0.05%
2019/03/13	6	334.58	10	334.35	338.00	-4	13,305	-0.03%
2019/03/12	21.1	338.61	16	338.13	332.00	5.1	13,549	0.04%
2019/03/11	16	336.59	11	335.45	339.50	5	13,804	0.04%
2019/03/08	13	335.23	15	331.60	336.50	-2	14,058	-0.01%
2019/03/07	17	335.94	20	337.40	336.00	-3	14,258	-0.02%
2019/03/06	19	340.89	19	343.00	339.50	0	14,670	0.00%
2019/03/05	13	341.85	10	344.40	340.00	3	15,102	0.02%
2019/03/04	15	346.73	14	345.11	349.50	1	15,341	0.01%
2019/02/27	24	350.46	117	348.27	346.00	-93	15,421	-0.60%	大賣/
2019/02/26	41	377.69	28	380.86	372.00	13	15,363	0.08%
2019/02/25	9	376.67	10	378.35	375.00	-1	15,588	-0.01%
2019/02/22	43	379.48	83	380.62	375.50	-40	15,898	-0.25%
2019/02/21	8	373.31	15	376.23	381.00	-7	15,977	-0.04%
2019/02/20	19	377.26	18	375.75	373.00	1	16,022	0.01%
2019/02/19	39	368.97	36	369.83	368.00	3	16,155	0.02%
2019/02/18	13	371.88	15	369.33	371.50	-2	16,227	-0.01%
2019/02/15	13	363.77	23	365.85	360.00	-10	16,313	-0.06%
2019/02/14	23	376.13	19	379.45	375.50	4	16,411	0.02%
2019/02/13	58	375.80	66.1	372.95	382.50	-8.1	16,498	-0.05%
2019/02/12	181	348.35	182	345.37	352.00	-1	16,465	-0.01%	大買/大賣/
2019/02/11	3	325.00	8	326.81	328.00	-5	16,537	-0.03%
2019/01/30	90	323.44	92	322.65	321.50	-2	17,013	-0.01%
2019/01/29	152	320.96	146	320.51	321.00	6	17,472	0.03%	大買/大賣/
2019/01/28	17	333.18	16	332.65	328.00	1	17,718	0.01%
2019/01/25	21	326.14	26	322.96	328.50	-5	18,290	-0.03%
2019/01/24	14	316.14	12	317.17	315.00	2	18,538	0.01%
2019/01/23	86	313.73	86	313.73	316.50	0	19,031	0.00%
2019/01/22	9	316.22	4	317.13	316.50	5	19,435	0.03%
2019/01/21	117	323.88	15	323.00	320.00	102	19,803	0.52%	大買/鉅額交易
2019/01/18	18	317.08	18	317.25	318.50	0	20,210	0.00%
2019/01/17	76	320.65	92	320.55	313.50	-16	20,494	-0.08%
2019/01/16	22	317.52	30.1	317.22	317.50	-8.1	20,815	-0.04%
2019/01/15	78	314.01	67	311.87	314.00	11	21,044	0.05%
2019/01/14	19	305.50	23	306.96	307.00	-4	21,175	-0.02%
2019/01/11	42	308.17	39	309.33	306.00	3	21,492	0.01%
2019/01/10	62	306.87	51	306.64	304.50	11	21,530	0.05%
2019/01/09	73	304.76	192	314.57	303.50	-119	21,682	-0.55%	大賣/鉅額交易
2019/01/08	22	294.64	20	294.63	294.00	2	21,582	0.01%
2019/01/07	39	298.92	44	297.92	296.50	-5	21,821	-0.02%
2019/01/04	43	290.57	33	290.18	289.50	10	22,086	0.05%
2019/01/03	22	309.02	19	309.13	303.00	3	22,148	0.01%
2019/01/02	118	321.71	8	320.25	314.00	110	22,326	0.49%	大買/鉅額交易
2018/12/28	18	320.19	12	321.42	319.00	6	22,743	0.03%
2018/12/27	112	327.17	118	324.28	321.00	-6	23,057	-0.03%	大買/大賣/
2018/12/26	142.1	334.00	147	331.47	314.00	-4.9	23,010	-0.02%	大買/大賣/
2018/12/25	162	319.98	144	325.98	328.50	18	22,973	0.08%	大買/大賣/
2018/12/24	9	322.89	9	324.83	331.00	0	23,045	0.00%
2018/12/22	87	324.18	77	323.05	322.50	10	23,071	0.04%
2018/12/21	330	315.01	268	310.50	328.00	62	23,401	0.26%	大買/大賣/
2018/12/20	57	313.57	67	315.04	314.00	-10	23,379	-0.04%
2018/12/19	82	325.89	83	323.98	320.00	-1	23,332	0.00%
2018/12/18	87	317.96	164	315.20	320.00	-77	23,364	-0.33%	大賣/
2018/12/17	136	322.10	117	321.89	321.50	19	23,451	0.08%	大買/大賣/
2018/12/14	97	305.78	131	304.16	320.00	-34	23,654	-0.14%	大賣/
2018/12/13	47	319.66	48	322.08	314.50	-1	23,631	0.00%
2018/12/12	117	340.78	31	341.11	338.50	86	23,390	0.37%	大買/
2018/12/11	29	329.17	105	324.96	332.00	-76	23,313	-0.33%	大賣/
2018/12/10	124	331.30	117	332.98	323.50	7	23,451	0.03%	大買/大賣/
2018/12/07	22	352.66	19	351.61	356.50	3	23,309	0.01%
2018/12/06	69	363.36	110	373.95	349.50	-41	23,214	-0.18%	大賣/
2018/12/05	125	387.05	250	387.57	388.00	-125	23,066	-0.54%	大買/大賣/鉅額交易
2018/12/04	38	410.30	34	408.03	401.50	4	23,116	0.02%
2018/12/03	91	400.62	23	398.11	407.00	68	23,138	0.29%
2018/11/30	36	365.57	43	365.77	370.00	-7	23,150	-0.03%
2018/11/29	41	367.70	43	366.10	359.50	-2	23,039	-0.01%
2018/11/28	195	348.50	90.1	357.23	357.50	104.9	22,901	0.46%	大買/鉅額交易
2018/11/27	38	333.42	34	332.54	340.00	4	22,647	0.02%
2018/11/26	89	324.08	100	324.23	327.00	-11	22,440	-0.05%
2018/11/23	87	330.45	78	331.29	319.00	9	22,378	0.04%
2018/11/22	110	344.50	112	345.86	332.00	-2	22,313	-0.01%	大買/大賣/
2018/11/21	248	326.30	252	332.60	340.00	-4	22,117	-0.02%	大買/大賣/
2018/11/20	137	319.71	143	319.44	321.00	-6	21,995	-0.03%	大買/大賣/
2018/11/19	105	315.60	10	315.50	317.50	95	21,950	0.43%	大買/
2018/11/16	80	317.72	160	316.16	310.00	-80	21,979	-0.36%	大賣/
2018/11/15	16	309.53	19	308.74	312.00	-3	21,801	-0.01%
2018/11/14	26	313.37	16	310.06	306.00	10	21,837	0.05%
2018/11/13	123	296.42	113	296.79	311.00	10	21,884	0.05%	大買/大賣/
2018/11/12	218	309.30	239	307.28	310.00	-21	21,928	-0.10%	大買/大賣/
2018/11/09	76.1	323.07	72	324.06	329.00	4.1	21,966	0.02%
2018/11/08	75	335.99	80	336.90	324.00	-5	21,832	-0.02%
2018/11/07	164	315.95	176.2	325.63	331.00	-12.2	21,787	-0.06%	大買/大賣/
2018/11/06	183	337.20	199	331.71	308.00	-16	21,693	-0.07%	大買/大賣/
2018/11/05	196	338.61	169	342.42	340.00	27	21,585	0.13%	大買/大賣/
2018/11/02	71	362.91	73	357.24	345.50	-2	21,659	-0.01%
2018/11/01	211	331.59	229	331.58	347.00	-18	21,253	-0.08%	大買/大賣/
2018/10/31	259	312.91	247	322.10	315.50	12	20,947	0.06%	大買/大賣/
2018/10/30	105	309.55	94	311.25	298.00	11	20,601	0.05%	大買/
2018/10/29	142	323.21	139	321.80	320.00	3	20,523	0.01%	大買/大賣/
2018/10/26	68.1	321.46	76	321.99	324.00	-7.9	20,366	-0.04%
2018/10/25	142	325.80	145	327.04	315.50	-3	20,022	-0.01%	大買/大賣/
2018/10/24	141.8	362.76	138	362.20	349.00	3.8	19,958	0.02%	大買/大賣/
2018/10/23	182.1	385.32	175	383.88	366.00	7.1	19,663	0.04%	大買/大賣/
2018/10/22	180	381.67	186.3	383.36	390.00	-6.3	19,377	-0.03%	大買/大賣/
2018/10/19	173	399.53	252	394.74	394.00	-79	19,227	-0.41%	大買/大賣/
2018/10/18	196	422.92	97	423.85	421.50	99	18,942	0.52%	大買/
2018/10/17	84	436.07	81	438.77	418.00	3	18,861	0.02%
2018/10/16	77	419.33	83	421.94	419.00	-6	18,685	-0.03%
2018/10/15	122	414.91	117	421.50	410.00	5	18,626	0.03%	大買/大賣/
2018/10/12	41	418.88	46	405.90	415.00	-5	18,516	-0.03%
2018/10/11	304	391.55	236.8	394.25	388.00	67.2	18,424	0.36%	大買/大賣/
2018/10/09	47	414.30	54	419.44	423.50	-7	18,235	-0.04%
2018/10/08	62	395.81	127	392.76	404.00	-65	17,981	-0.36%	大賣/
2018/10/05	144	426.41	94	436.04	403.00	50	17,564	0.28%	大買/
2018/10/04	108	458.77	159	447.46	446.00	-51	17,277	-0.30%	大買/大賣/
2018/10/03	18	455.72	29	457.45	451.00	-11	17,402	-0.06%
2018/10/02	162	477.50	151	465.93	458.00	11	17,240	0.06%	大買/大賣/
2018/10/01	81	462.88	129	457.13	470.00	-48	17,144	-0.28%	大賣/
2018/09/28	145.1	471.16	145	466.87	459.00	0.1	17,136	0.00%	大買/大賣/
2018/09/27	61	481.39	167	481.16	466.00	-106	16,819	-0.63%	大賣/鉅額交易
2018/09/26	123	505.81	10	501.25	490.00	113	16,641	0.68%	大買/鉅額交易
2018/09/25	15	508.07	22	508.77	506.00	-7	16,651	-0.04%
2018/09/21	77	501.81	82	506.34	514.00	-5	16,571	-0.03%
2018/09/20	144.1	481.93	132	483.91	490.00	12.1	16,382	0.07%	大買/大賣/
2018/09/19	87	504.67	47	507.35	479.00	40	15,986	0.25%
2018/09/18	118	519.31	97	511.80	501.00	21	15,768	0.13%	大買/
2018/09/17	15	529.93	59	529.36	533.00	-44	15,646	-0.28%
2018/09/14	115.1	520.96	94	528.06	534.00	21.1	15,608	0.14%	大買/
2018/09/13	16.1	533.05	19	532.16	508.00	-3	15,358	-0.02%
2018/09/12	102	535.88	100	526.65	528.00	2	15,240	0.01%	大買/
2018/09/11	84	545.26	90	552.79	546.00	-6	15,244	-0.04%
2018/09/10	115.1	541.67	107	536.18	532.00	8.1	15,046	0.05%	大買/大賣/
2018/09/07	36	564.38	40	563.68	545.00	-4	14,799	-0.03%
2018/09/06	311.1	614.40	313	601.24	595.00	-1.9	14,466	-0.01%	大買/大賣/
2018/09/05	127	635.76	117	627.63	611.00	10	14,238	0.07%	大買/大賣/
2018/09/04	143	620.36	152	625.67	630.00	-9	14,222	-0.06%	大買/大賣/
2018/09/03	21.1	650.47	15	659.93	629.00	6.1	13,956	0.04%
2018/08/31	50	693.58	246	696.52	698.00	-196	13,827	-1.42%	大賣/鉅額交易
2018/08/30	17.2	698.09	16.1	701.16	696.00	1.1	13,859	0.01%
2018/08/29	58.1	695.51	62.2	697.87	705.00	-4.2	13,851	-0.03%
2018/08/28	54.2	690.06	55	692.98	675.00	-0.8	13,739	-0.01%
2018/08/27	178.8	666.04	94.2	680.68	695.00	84.6	13,582	0.62%	大買/
2018/08/24	197	639.85	97	645.18	643.00	100	13,402	0.75%	大買/
2018/08/23	28	631.96	16	642.75	628.00	12	13,317	0.09%
2018/08/22	23.2	662.08	23	661.74	650.00	0.2	13,214	0.00%
2018/08/21	81	657.72	76	664.57	673.00	5	13,070	0.04%
2018/08/20	49	641.73	56.2	640.57	662.00	-7.2	12,901	-0.06%
2018/08/17	24.2	666.98	60	673.37	630.00	-35.8	12,641	-0.28%
2018/08/16	143	633.04	112.2	637.87	663.00	30.8	12,302	0.25%	大買/大賣/
2018/08/15	38.3	614.96	59	617.44	610.00	-20.7	12,018	-0.17%
2018/08/14	123	617.17	105.2	632.16	637.00	17.8	11,792	0.15%	大買/大賣/
2018/08/13	74.1	616.03	459	620.44	597.00	-384.9	11,467	-3.36%	大賣/鉅額交易
2018/08/10	63.2	691.71	53	688.55	651.00	10.2	11,084	0.09%
2018/08/09	79	732.91	73	741.36	720.00	6	10,698	0.06%
2018/08/08	46.7	772.47	53.2	778.88	742.00	-6.5	10,347	-0.06%
2018/08/07	54	745.04	49	739.61	788.00	5	10,030	0.05%
2018/08/06	55.2	742.28	61	742.07	724.00	-5.8	10,095	-0.06%
2018/08/03	83.1	727.95	84	734.79	730.00	-0.9	10,156	-0.01%
2018/08/02	44.1	737.87	46	731.37	716.00	-1.9	9,950	-0.02%
2018/08/01	50.1	795.17	47	782.70	795.00	3.1	9,883	0.03%
2018/07/31	25.1	795.98	21	800.43	781.00	4.1	9,829	0.04%
2018/07/30	18	878.78	7	864.29	840.00	11	9,636	0.11%
2018/07/27	17	919.06	18	924.61	933.00	-1	9,581	-0.01%
2018/07/26	49	935.27	49	934.14	915.00	0	9,643	0.00%
2018/07/25	12	911.51	14	909.07	925.00	-2	9,619	-0.02%
2018/07/24	35	864.20	35.1	870.38	893.00	-0.1	9,720	0.00%
2018/07/23	40	823.58	40	823.33	843.00	0	9,844	0.00%
2018/07/20	34.1	875.11	42	872.31	812.00	-7.9	9,892	-0.08%
2018/07/19	21	877.19	29	882.55	892.00	-8	9,848	-0.08%
2018/07/18	29	918.65	18	877.67	860.00	11	9,781	0.11%
2018/07/17	10	923.13	38	940.37	904.00	-28	9,682	-0.29%
2018/07/16	30	997.93	16	980.00	962.00	14	9,580	0.15%
2018/07/13	18	1012.92	25	1000.32	998.00	-7	9,632	-0.07%
2018/07/12	6	985.55	9	991.33	1005.00	-3	9,608	-0.03%
2018/07/11	81	987.58	31	990.23	965.00	50	9,508	0.53%
2018/07/10	1	1015.00	1	1040.00	1045.00	0	9,173	0.00%
2018/07/09	12	1033.33	86	1038.61	1020.00	-74	9,168	-0.81%
2018/07/06	4	1096.25	8	1136.25	1175.00	-4	9,120	-0.04%
2018/07/05	29	1185.17	13	1200.00	1115.00	16	9,021	0.18%
2018/07/04	6	1156.67	3	1185.00	1180.00	3	8,974	0.03%
2018/07/03	17	1241.34	11	1260.91	1165.00	6	8,943	0.07%
2018/07/02	10	1199.00	10.1	1190.30	1230.00	-0.1	8,742	0.00%
2018/06/29	8	1108.13	10	1110.50	1125.00	-2	8,658	-0.02%
2018/06/28	33	1045.30	4	1040.00	1055.00	29	8,572	0.34%
2018/06/27	224	1055.33	12	1049.58	1020.00	212	8,554	2.48%	大買/鉅額交易
2018/06/26	13	964.31	242	951.05	1035.00	-229	8,482	-2.70%	大賣/鉅額交易
2018/06/25	6	962.82	6	953.67	949.00	0	8,446	0.00%
2018/06/22	8	972.36	28	951.96	942.00	-20	8,464	-0.24%
2018/06/21	12	1035.83	11	1016.55	987.00	1	8,456	0.01%
2018/06/20	163	994.72	59	964.90	1010.00	104	8,485	1.23%	大買/鉅額交易
2018/06/19	5	1093.82	157	1096.59	1035.00	-152	8,404	-1.81%	大賣/鉅額交易
2018/06/15	24.1	1099.69	6	1124.17	1135.00	18.1	8,410	0.21%
2018/06/14	12.1	1120.22	9	1132.78	1080.00	3.1	8,400	0.04%
2018/06/13	4.2	1091.80	2	1100.00	1130.00	2.2	8,377	0.03%
2018/06/12	12.1	1160.66	109	1151.10	1135.00	-96.9	8,374	-1.16%	大賣/
2018/06/11	39	1206.67	3	1215.00	1210.00	36	8,254	0.44%
2018/06/08	8	1220.00	24.2	1205.22	1180.00	-16.2	8,214	-0.20%
2018/06/07	10.5	1155.24	11	1159.09	1230.00	-0.5	8,254	-0.01%
2018/06/06	10	1113.00	74	1100.95	1125.00	-64	8,199	-0.78%
2018/06/05	183	1026.23	17	1050.00	1025.00	166	8,160	2.03%	大買/鉅額交易
2018/06/04	18	1035.00	18	1026.94	1070.00	0	8,132	0.00%
2018/06/01	7	960.14	5	979.20	982.00	2	8,189	0.02%
2018/05/31	30	974.53	40	1001.43	951.00	-10	8,259	-0.12%
2018/05/30	27	1026.85	20	1029.00	1035.00	7	8,238	0.08%
2018/05/29	5	1055.00	16	1086.55	1090.00	-11	8,203	-0.13%
2018/05/28	26	1016.15	111	1043.56	1065.00	-85	8,265	-1.03%	大賣/
2018/05/25	8	966.63	21	980.00	969.00	-13	8,376	-0.16%
2018/05/24	1	885.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	55	948.47	9	933.87	883.00	46	8,545	0.54%
2018/05/21	3	952.67	13	957.38	974.00	-10	8,574	-0.12%
2018/05/18	6	859.00	10.6	884.35	886.00	-4.6	8,598	-0.05%
2018/05/17	12	846.17	7	864.71	844.00	5	8,572	0.06%
2018/05/16	88	967.88	25	955.88	926.00	63	8,565	0.74%
2018/05/15	22	982.36	6	982.50	1000.00	16	8,607	0.19%
2018/05/14	11	911.64	2	911.52	913.00	9	8,578	0.10%
2018/05/11	85	831.02	19	877.74	830.00	66	8,639	0.76%
2018/05/10	87	816.93	63	791.14	845.00	24	8,382	0.29%
2018/05/09	32	759.88	28	742.14	769.00	4	8,193	0.05%
2018/05/08	42	732.17	55	756.18	718.00	-13	8,066	-0.16%
2018/05/07	8	738.13	11	713.45	741.00	-3	7,911	-0.04%
2018/05/04	23	673.39	23	671.48	674.00	0	7,867	0.00%
2018/05/03	149	652.79	147.1	648.55	653.00	1.9	7,785	0.02%	大買/大賣/
2018/05/02	32	657.72	31	641.16	655.00	1	7,734	0.01%
2018/04/30	61	631.72	60	622.50	627.00	1	7,707	0.01%
2018/04/26	45	606.96	49	606.43	593.00	-4	7,738	-0.05%
2018/04/25	39	616.54	83	612.46	584.00	-44	7,584	-0.58%
2018/04/24	241	661.74	277	654.64	639.00	-36	7,374	-0.49%	大買/大賣/
2018/04/23	54	655.72	26	652.12	684.00	28	7,193	0.39%
2018/04/20	11	636.91	10	644.20	622.00	1	7,192	0.01%
2018/04/19	34	666.03	28	668.64	650.00	6	7,135	0.08%
2018/04/18	12	631.50	7	624.00	664.00	5	6,969	0.07%
2018/04/17	42	617.57	42	633.81	604.00	0	6,938	0.00%
2018/04/16	0	0.00	22	576.36	616.00	-22	6,791	-0.32%
2018/04/13	31	559.45	29.1	560.58	560.00	1.9	6,736	0.03%
2018/04/12	3	551.00	2	551.50	552.00	1	6,707	0.01%
2018/04/11	29	546.41	26.2	557.28	544.00	2.8	6,723	0.04%
2018/04/10	8	545.13	7.7	540.28	545.00	0.3	6,796	0.00%
2018/04/09	3	522.33	79	507.89	532.00	-76	6,716	-1.13%
2018/04/03	0	0.00	5	505.20	511.00	-5	6,666	-0.08%
2018/04/02	70	504.66	3	515.67	503.00	67	6,673	1.00%
2018/03/30	10	535.00	2	561.00	522.00	8	6,663	0.12%
2018/03/29	1	509.00	0	0.00	520.00	1	6,608	0.02%
2018/03/28	27	491.39	31	498.11	495.00	-4	6,563	-0.06%
2018/03/27	45	499.06	43.1	490.67	503.00	1.9	6,542	0.03%
2018/03/26	33	482.02	29	490.67	475.00	4	6,466	0.06%
2018/03/23	4	496.88	3	492.00	484.00	1	6,424	0.02%
2018/03/22	68	503.55	69.1	504.13	507.00	-1.1	6,438	-0.02%
2018/03/21	12	475.33	14	476.93	488.00	-2	6,366	-0.03%
2018/03/20	23	457.61	30	455.15	467.00	-7	6,256	-0.11%
2018/03/19	17	439.74	12	426.33	441.00	5	6,150	0.08%
2018/03/16	7	422.57	14	418.89	425.00	-7	6,091	-0.11%
2018/03/15	20	413.23	15	411.63	417.50	5	6,030	0.08%
2018/03/14	9	415.78	9	423.61	405.50	0	6,045	0.00%
2018/03/13	2	413.00	1	419.00	419.00	1	6,009	0.02%
2018/03/12	2	412.50	0.2	408.00	410.00	1.8	5,998	0.03%
2018/03/09	7	404.93	5	406.70	405.50	2	5,986	0.03%
2018/03/08	9	400.56	15	400.57	400.50	-6	5,903	-0.10%
2018/03/07	5	384.50	9	392.89	393.50	-4	5,856	-0.07%
2018/03/06	32	385.00	30	382.33	383.50	2	5,819	0.03%
2018/03/05	26	373.15	19	376.08	377.00	7	6,084	0.12%
2018/03/02	80	358.89	78	361.88	365.50	2	6,006	0.03%
2018/03/01	3	345.00	5	338.70	346.00	-2	5,882	-0.03%
2018/02/27	16	331.94	16	328.25	330.50	0	5,833	0.00%
2018/02/26	39	329.37	41	327.77	325.00	-2	5,824	-0.03%
2018/02/23	51	331.73	52	340.40	325.00	-1	5,726	-0.02%
2018/02/22	16	323.13	18	322.64	327.00	-2	5,606	-0.04%
2018/02/21	23	324.98	20	323.63	326.00	3	5,491	0.05%
2018/02/12	15	324.20	14	323.46	312.00	1	5,437	0.02%
2018/02/09	4	326.63	4	328.13	331.50	0	5,426	0.00%
2018/02/08	32	354.63	31	356.29	348.00	1	5,406	0.02%
2018/02/07	32	368.45	18	370.36	357.50	14	5,364	0.26%
2018/02/06	6	363.75	5	369.10	354.00	1	5,307	0.02%
2018/02/05	37	385.30	32	385.33	385.00	5	5,207	0.10%
2018/02/02	13	399.77	16	403.91	400.00	-3	5,176	-0.06%
2018/02/01	1	382.50	1	386.00	386.00	0	5,070	0.00%
2018/01/31	19	387.47	2	380.50	387.00	17	5,049	0.34%
2018/01/30	0	0.00	5	375.50	373.00	-5	5,001	-0.10%
2018/01/29	1	378.00	0	0.00	382.50	1	4,960	0.02%
2018/01/26	10	390.50	12	379.96	373.00	-2	4,892	-0.04%
2018/01/25	2	400.00	6	392.50	395.50	-4	4,805	-0.08%
2018/01/24	27	397.31	27	398.72	397.00	0	4,794	0.00%
2018/01/23	14	412.71	9	412.00	395.00	5	4,728	0.11%
2018/01/22	23	410.87	11	393.00	415.00	12	4,613	0.26%
2018/01/19	1	380.00	1	369.50	389.00	0	4,490	0.00%
2018/01/18	4	362.75	2	364.00	362.00	2	4,482	0.04%
2018/01/17	13	352.08	12	354.25	355.00	1	4,397	0.02%
2018/01/16	1	341.50	1	357.00	360.50	0	4,332	0.00%
2018/01/15	2	353.75	3	356.83	354.00	-1	4,165	-0.02%
2018/01/11	0	0.00	7	387.50	386.50	-7	4,022	-0.17%
2018/01/10	2.2	382.14	8	389.75	379.50	-5.8	3,929	-0.15%
2018/01/09	3	401.00	3	403.00	394.00	0	3,907	0.00%
2018/01/08	0	0.00	1	394.00	400.00	-1	3,857	-0.03%
2018/01/05	2	392.00	0	0.00	404.00	2	3,856	0.05%
2018/01/04	4	400.13	4	413.87	398.50	0	3,820	0.00%
2018/01/03	7	379.36	8.2	381.86	389.00	-1.2	3,730	-0.03%
2018/01/02	1	343.50	0	0.00	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－23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－28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－29天前

...詳全文

國巨

券商分點績效/獲利分析

華南永昌-中正券商分點個股進出
華南永昌-中正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

華南永昌-中正 券商分點個股進出 華南永昌-中正 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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析