國巨 (2327)-華南永昌-虎尾券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243張
產業
上市電子零組件類股
1873人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	4	658.25	7.1	669.40	655.00	-3.1	2,641	-0.12%
2024/05/02	2	625.00	1	625.00	625.00	1	2,467	0.04%
2024/04/30	1	625.00	0	0.00	625.00	1	2,463	0.04%
2024/04/29	0	0.00	3.2	628.30	631.00	-3.2	2,447	-0.13%
2024/04/26	5	615.00	0.1	617.00	615.00	4.9	2,409	0.20%
2024/04/25	0	0.00	1	616.00	615.00	-1	2,414	-0.04%
2024/04/24	1.2	615.87	2	621.96	624.00	-0.9	2,408	-0.04%
2024/04/23	3	604.67	3	608.00	607.00	0	2,442	0.00%
2024/04/22	0	0.00	1	605.01	599.00	-1	2,430	-0.04%
2024/04/19	3	586.33	1	585.00	588.00	2	2,393	0.08%
2024/04/18	0	590.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	1	593.88	0	594.00	593.00	1	2,342	0.04%
2024/04/16	1.1	593.16	1	586.00	585.00	0.1	2,348	0.00%
2024/04/15	0.2	607.00	0	0.00	602.00	0.2	2,322	0.01%
2024/04/12	2	620.00	3	617.00	618.00	-1	2,286	-0.04%
2024/04/11	1	614.00	0	0.00	609.00	1	2,256	0.04%
2024/04/10	2	624.49	2	624.00	621.00	0	2,230	0.00%
2024/04/09	0.5	618.00	0	0.00	615.00	0.5	2,228	0.02%
2024/04/08	4.2	617.81	1	623.00	617.00	3.2	2,225	0.14%
2024/04/03	2	616.00	0	614.00	614.00	2	2,189	0.09%
2024/04/02	1.1	614.05	1	617.99	616.00	0	2,171	0.00%
2024/04/01	2	617.50	8	614.13	622.00	-6	2,135	-0.28%
2024/03/29	0	0.00	2	597.00	591.00	-2	2,016	-0.10%
2024/03/28	0	0.00	1	591.96	594.00	-1	2,012	-0.05%
2024/03/27	1	575.00	0	0.00	581.00	1	2,001	0.05%
2024/03/21	4	579.00	0	0.00	585.00	4	1,958	0.20%
2024/03/13	1	585.00	5	584.40	583.00	-4	2,121	-0.19%
2024/03/12	2	578.00	3	574.33	578.00	-1	2,092	-0.05%
2024/03/11	1	564.00	2	566.00	566.00	-1	2,078	-0.05%
2024/03/08	2	563.50	1.2	565.50	565.00	0.8	2,087	0.04%
2024/03/07	0	556.00	1	557.00	556.00	-1	2,034	-0.05%
2024/03/05	3	551.04	0	0.00	549.00	3	2,074	0.15%
2024/03/04	1	556.05	1	556.00	556.00	0	2,094	0.00%
2024/03/01	3.3	566.76	1.2	571.67	563.00	2.1	2,148	0.10%
2024/02/29	0	0.00	1	555.00	558.00	-1	2,085	-0.05%
2024/02/27	3	539.00	0	0.00	539.00	3	2,137	0.14%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	4	547.75	0	0.00	541.00	4	2,119	0.19%
2024/02/22	5	555.40	3	555.00	552.00	2	2,101	0.10%
2024/02/21	0.1	558.00	1	556.00	556.00	-0.9	2,096	-0.04%
2024/02/19	2	551.00	1	551.00	551.00	1	2,097	0.05%
2024/02/16	59.6	542.77	0	0.00	543.00	59.6	2,094	2.85%
2024/02/15	2	546.00	0	0.00	551.00	2	2,067	0.10%
2024/02/02	0	0.00	2	554.00	555.00	-2	2,047	-0.10%
2024/01/26	0.1	555.00	0	0.00	552.00	0.1	2,033	0.00%
2024/01/24	4	556.00	0	0.00	553.00	4	2,098	0.19%
2024/01/22	1	553.00	1	558.00	556.00	0	2,117	0.00%
2024/01/18	1.1	561.27	0	0.00	557.00	1.1	2,132	0.05%
2024/01/17	0.2	561.72	1	561.00	559.00	-0.8	2,125	-0.04%
2024/01/16	0.2	568.00	0	0.00	564.00	0.2	2,054	0.01%
2024/01/15	1	564.00	1	573.98	576.00	0	2,039	0.00%
2024/01/12	0	560.29	0	0.00	560.00	0	2,035	0.00%
2024/01/11	0	558.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	1	557.00	1	560.00	555.00	0	2,064	0.00%
2024/01/09	50	570.00	0	0.00	565.00	50	2,090	2.39%
2024/01/08	1	570.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	0.5	575.00	0	0.00	572.00	0.5	2,086	0.02%
2024/01/04	1.1	580.95	1	576.00	577.00	0.1	2,125	0.00%
2024/01/03	0	0.00	1	579.00	578.00	-1	2,127	-0.05%
2024/01/02	62	588.26	0	0.00	587.00	62	2,110	2.94%
2023/12/28	0	0.00	1	599.00	597.00	-1	2,110	-0.05%
2023/12/27	1	605.00	0	0.00	601.00	1	2,114	0.05%
2023/12/26	0	0.00	1	600.98	600.00	-1	2,124	-0.05%
2023/12/25	40	590.13	0	0.00	594.00	40	2,137	1.87%
2023/12/22	0.1	593.73	1	596.00	596.00	-0.9	2,130	-0.04%
2023/12/21	1	607.00	1	604.00	607.00	0	2,113	0.00%
2023/12/14	0	0.00	3.1	622.97	634.00	-3.1	2,058	-0.15%
2023/12/13	0	0.00	0	604.00	605.00	0	1,990	0.00%
2023/12/12	1	619.91	2.2	622.12	619.00	-1.2	1,991	-0.06%
2023/12/11	2	613.00	2.3	613.77	614.00	-0.3	1,943	-0.01%
2023/12/08	0	0.00	1	600.99	601.00	-1	1,894	-0.05%
2023/12/07	0	0.00	0	593.00	595.00	0	1,905	0.00%
2023/12/06	1	603.00	1	594.00	595.00	0	1,901	0.00%
2023/11/30	1	597.00	200	600.87	601.00	-199	1,869	-10.64%	大賣/鉅額交易
2023/11/29	0	0.00	2	598.50	599.00	-2	1,847	-0.11%
2023/11/28	0	0.00	1.8	590.34	594.00	-1.8	1,921	-0.09%
2023/11/24	0	0.00	1	573.00	575.00	-1	1,859	-0.05%
2023/11/22	0	0.00	0.1	550.00	550.00	-0.1	1,777	0.00%
2023/11/14	1	546.00	0	0.00	546.00	1	1,764	0.06%
2023/11/09	0	543.00	0.1	546.00	545.00	-0.1	1,778	0.00%
2023/11/08	0	0.00	1.1	550.77	549.00	-1.1	1,796	-0.06%
2023/11/07	0	0.00	0	559.00	557.00	0	1,799	0.00%
2023/11/03	0	545.00	0	0.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0.8	548.00	547.00	-0.8	1,778	-0.04%
2023/10/31	1	530.00	0	0.00	526.00	1	1,721	0.06%
2023/10/27	0	0.00	1	534.00	534.00	-1	1,733	-0.06%
2023/10/26	1	510.00	0.1	512.00	510.00	0.9	1,725	0.05%
2023/10/23	0	0.00	1	536.00	530.00	-1	1,790	-0.06%
2023/10/19	0	0.00	0.5	547.00	549.00	-0.5	1,820	-0.03%
2023/10/17	0	0.00	4	548.50	547.00	-4	1,808	-0.22%
2023/10/13	1	536.00	1	544.00	542.00	0	1,824	0.00%
2023/10/12	4	540.00	2	538.99	543.00	2	1,840	0.11%
2023/10/11	0	0.00	1	530.00	527.00	-1	1,801	-0.06%
2023/10/02	0	0.00	1	535.00	533.00	-1	1,829	-0.05%
2023/09/22	0	0.00	2	516.00	521.00	-2	1,870	-0.11%
2023/09/20	2	517.00	2	521.00	520.00	0	1,877	0.00%
2023/09/15	2	521.50	2	519.01	522.00	0	1,898	0.00%
2023/09/14	0	0.00	1	511.00	512.00	-1	1,870	-0.05%
2023/09/13	2	507.00	0	0.00	506.00	2	1,881	0.11%
2023/09/12	2	512.00	2	510.01	514.00	0	1,892	0.00%
2023/09/08	0	0.00	0.1	499.50	502.00	-0.1	1,918	0.00%
2023/09/07	0	0.00	1	503.00	502.00	-1	1,945	-0.05%
2023/09/06	0	0.00	2	505.00	505.00	-2	1,973	-0.10%
2023/09/05	0	0.00	4	504.75	508.00	-4	1,979	-0.20%
2023/09/04	0	0.00	1.1	505.57	497.50	-1.1	1,991	-0.05%
2023/09/01	2	505.50	3	507.67	499.50	-1	1,977	-0.05%
2023/08/30	0	482.00	1	482.50	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	1	478.50	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	3	478.16	478.00	-3	2,013	-0.15%
2023/08/24	0	0.00	1	471.49	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	3	470.49	470.50	-3	2,265	-0.13%
2023/08/22	0	0.00	2	466.00	466.00	-2	2,359	-0.08%
2023/08/18	0	0.00	1	461.50	461.50	-1	2,467	-0.04%
2023/08/17	1	442.50	3	450.15	457.00	-2	2,495	-0.08%
2023/08/16	0	451.00	0	451.00	448.50	0	2,520	0.00%
2023/08/15	1.1	458.76	2	453.00	453.00	-1	2,548	-0.04%
2023/08/14	2	459.50	4	459.00	457.00	-2	2,577	-0.08%
2023/08/11	1	467.00	5	470.30	470.00	-4	2,588	-0.16%
2023/08/10	0	0.00	1	467.00	467.00	-1	2,590	-0.04%
2023/08/09	2	463.50	2	465.50	465.50	0	2,594	0.00%
2023/08/08	0	464.00	1	463.50	463.50	-1	2,598	-0.04%
2023/08/07	0.1	466.50	1	466.50	468.00	-0.9	2,609	-0.04%
2023/08/02	1	461.50	2	462.54	463.00	-1	2,653	-0.04%
2023/08/01	0.1	462.00	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	4	471.13	0	0.00	459.50	4	2,652	0.15%
2023/07/28	1	463.50	1	470.00	471.50	0	2,642	0.00%
2023/07/27	0	454.67	1	455.98	456.00	-1	2,603	-0.04%
2023/07/26	2	450.28	0	452.67	449.50	2	2,598	0.08%
2023/07/25	2.2	461.60	2	460.76	461.50	0.2	2,565	0.01%
2023/07/24	2	463.47	2	460.77	457.50	0	2,572	0.00%
2023/07/21	102	473.57	0	475.25	473.50	102	2,539	4.02%	大買/鉅額交易
2023/07/20	0	490.50	0	491.00	485.00	0	2,540	0.00%
2023/07/19	3	489.00	0	0.00	486.00	3	2,551	0.12%
2023/07/18	3	495.16	0	490.50	489.00	3	2,621	0.11%
2023/07/17	1	495.50	7	502.14	503.00	-6	2,606	-0.23%
2023/07/13	1	491.00	0	0.00	491.00	1	2,614	0.04%
2023/07/12	0	0.00	1	495.50	497.00	-1	2,614	-0.04%
2023/07/11	0	0.00	0	496.00	496.50	0	2,667	0.00%
2023/07/10	21	485.95	0	488.00	485.00	21	2,705	0.78%
2023/07/07	80	485.63	0	0.00	491.50	80	2,763	2.89%
2023/07/06	0	491.00	1	490.01	489.00	-1	2,755	-0.04%
2023/07/05	0	493.50	2.1	498.57	487.50	-2.1	2,786	-0.08%
2023/07/04	0	498.00	101	498.51	497.50	-101	2,763	-3.65%	大賣/
2023/07/03	1	497.00	2.8	500.04	499.50	-1.8	2,747	-0.07%
2023/06/30	1.1	491.90	0	493.50	491.50	1.1	2,748	0.04%
2023/06/29	0.1	489.42	4	494.99	495.00	-4	2,752	-0.14%
2023/06/28	0	491.00	1	488.03	488.00	-1	2,753	-0.04%
2023/06/27	0	485.00	0	485.00	487.00	0	2,787	0.00%
2023/06/26	1	487.01	7	487.50	486.00	-6	2,801	-0.21%
2023/06/21	1	491.01	0	496.50	491.00	1	2,822	0.04%
2023/06/20	2	497.74	0	497.00	496.00	2	2,833	0.07%
2023/06/19	0.1	498.00	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	3	505.67	1	506.00	506.00	2	2,851	0.07%
2023/06/15	3	503.99	4	510.24	510.00	-1	2,843	-0.03%
2023/06/13	3	493.85	4	495.38	495.00	-1	2,851	-0.03%
2023/06/12	2	490.25	0	490.00	488.00	2	2,910	0.07%
2023/06/09	1.1	495.82	0	0.00	492.50	1.1	2,944	0.04%
2023/06/08	4	494.50	1	497.00	494.00	3	2,967	0.10%
2023/06/07	0	0.00	2	506.00	504.00	-2	3,005	-0.07%
2023/06/06	3	510.00	0	0.00	502.00	3	3,017	0.10%
2023/06/05	1	514.00	5	517.78	519.00	-4	2,987	-0.13%
2023/06/02	4.1	504.05	4	507.25	506.00	0.1	2,963	0.00%
2023/06/01	3	500.33	0	0.00	500.00	3	2,944	0.10%
2023/05/31	0	0.00	2	505.50	508.00	-2	2,953	-0.07%
2023/05/30	6.2	497.08	0	0.00	496.00	6.2	2,868	0.22%
2023/05/29	1	505.00	1	507.98	508.00	0	2,835	0.00%
2023/05/26	1	499.50	1	502.00	502.00	0	2,797	0.00%
2023/05/25	4	493.00	7	499.93	507.00	-3	2,742	-0.11%
2023/05/24	0.1	491.30	0	0.00	492.50	0.1	2,711	0.00%
2023/05/23	2	491.75	2	494.25	493.50	0	2,689	0.00%
2023/05/22	2	489.00	5	489.00	493.00	-3	2,684	-0.11%
2023/05/19	3.1	502.13	0	0.00	495.50	3.1	2,674	0.12%
2023/05/18	0	0.00	2	500.00	500.00	-2	2,777	-0.07%
2023/05/17	1	488.50	2	489.50	488.50	-1	2,793	-0.04%
2023/05/16	1	493.00	2.8	493.17	491.00	-1.8	2,854	-0.06%
2023/05/15	1	491.96	0	0.00	488.00	1	2,865	0.04%
2023/05/12	2	492.00	3	491.00	496.00	-1	2,884	-0.03%
2023/05/11	2	492.00	3	491.00	490.00	-1	2,961	-0.03%
2023/05/10	3	494.17	0	0.00	494.50	3	2,965	0.10%
2023/05/09	4	495.00	3	500.00	500.00	1	2,957	0.03%
2023/05/08	0	507.00	0	507.00	504.00	0	2,943	0.00%
2023/05/05	1	505.00	3	506.98	506.00	-2	2,957	-0.07%
2023/05/04	0	491.59	2	491.00	493.50	-2	2,967	-0.07%
2023/05/03	0	495.55	0	496.50	498.00	0	2,986	0.00%
2023/05/02	0	503.00	1	504.00	502.00	-1	3,036	-0.03%
2023/04/28	0	501.00	2	498.02	496.00	-2	3,122	-0.06%
2023/04/27	0	491.90	0	490.00	492.00	0	3,153	0.00%
2023/04/26	1	494.99	0	493.50	495.00	1	3,150	0.03%
2023/04/25	4.2	494.79	0	501.00	490.50	4.2	3,155	0.13%
2023/04/21	7	502.14	0	499.00	495.50	7	3,149	0.22%
2023/04/20	3	524.33	2	523.00	518.00	1	3,144	0.03%
2023/04/19	3	536.00	0	540.00	535.00	3	3,233	0.09%
2023/04/18	1	544.00	0	546.00	538.00	1	3,290	0.03%
2023/04/17	2	544.50	0	542.00	542.00	2	3,321	0.06%
2023/04/14	4	553.00	9	552.00	553.00	-5	3,301	-0.15%
2023/04/13	4	543.00	2	548.00	542.00	2	3,262	0.06%
2023/04/12	2	544.00	1	541.99	542.00	1	3,214	0.03%
2023/04/11	0	525.00	1.2	527.68	527.00	-1.2	3,148	-0.04%
2023/04/10	1	535.00	3.6	531.83	530.00	-2.6	3,136	-0.08%
2023/04/07	1.1	517.96	0	518.00	516.00	1.1	3,105	0.03%
2023/04/06	0	522.00	1.6	521.00	520.00	-1.6	3,098	-0.05%
2023/03/31	1	529.00	1	531.00	529.00	0	3,095	0.00%
2023/03/30	1	520.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	2	520.00	0	522.00	520.00	2	3,103	0.06%
2023/03/28	0.2	528.01	7	531.29	531.00	-6.8	3,146	-0.22%
2023/03/27	0	525.00	0	528.75	533.00	0	3,138	0.00%
2023/03/24	0	0.00	1	522.99	527.00	-1	3,153	-0.03%
2023/03/23	0	0.00	1	517.01	517.00	-1	3,147	-0.03%
2023/03/22	0	0.00	0	507.00	505.00	0	3,139	0.00%
2023/03/21	0	506.00	0	504.33	505.00	0	3,160	0.00%
2023/03/20	0	497.00	0	0.00	500.00	0	3,157	0.00%
2023/03/17	1	487.83	1	495.00	496.00	0	3,177	0.00%
2023/03/16	0	0.00	4	482.75	486.50	-4	3,182	-0.13%
2023/03/15	6	501.42	0	0.00	492.00	6	3,179	0.19%
2023/03/14	4	508.26	1	505.00	505.00	3	3,132	0.10%
2023/03/13	0	0.00	2	512.00	519.00	-2	3,134	-0.06%
2023/03/10	51	529.00	0	0.00	518.00	51	3,165	1.61%
2023/03/08	1	552.00	0	551.00	550.00	1	3,208	0.03%
2023/03/07	1	559.00	1.4	558.44	559.00	-0.4	3,204	-0.01%
2023/03/06	1	558.00	3.1	552.11	557.00	-2.1	3,199	-0.07%
2023/03/03	2	542.48	2	547.50	539.00	0	3,168	0.00%
2023/03/01	51	527.78	0	0.00	538.00	51	3,141	1.62%
2023/02/24	0	0.00	1.8	541.44	538.00	-1.8	3,104	-0.06%
2023/02/23	3	538.33	1	541.00	543.00	2	3,113	0.06%
2023/02/22	1	542.97	0	0.00	541.00	1	3,120	0.03%
2023/02/21	1	562.00	1	560.00	560.00	0	3,121	0.00%
2023/02/20	0	0.00	0.1	561.00	561.00	-0.1	3,188	0.00%
2023/02/17	5	571.60	2	570.50	569.00	3	3,234	0.09%
2023/02/16	1	569.00	3	574.67	575.00	-2	3,252	-0.06%
2023/02/15	1	540.00	16	536.75	545.00	-15	3,223	-0.47%
2023/02/14	16	527.57	1	540.00	540.00	15	3,220	0.47%
2023/02/10	0	0.00	1.1	508.63	516.00	-1.1	3,293	-0.03%
2023/02/09	4.1	508.78	9.3	510.14	511.00	-5.3	3,308	-0.16%
2023/02/08	1	538.00	0	0.00	531.00	1	3,286	0.03%
2023/02/03	0	0.00	1.8	539.79	540.00	-1.8	3,427	-0.05%
2023/02/02	0	543.00	1	541.01	541.00	-1	3,458	-0.03%
2023/02/01	1	541.00	5.9	539.56	540.00	-4.9	3,470	-0.14%
2023/01/31	0	533.00	1.2	533.75	540.00	-1.2	3,468	-0.03%
2023/01/30	6	526.67	5	538.17	532.00	1	3,436	0.03%
2023/01/17	5	520.80	0	513.75	519.00	5	3,372	0.15%
2023/01/16	0	513.00	0.5	512.00	513.00	-0.5	3,347	-0.01%
2023/01/13	3	520.00	1.2	514.02	514.00	1.8	3,380	0.05%
2023/01/12	1	526.00	9	526.00	520.00	-8	3,399	-0.24%
2023/01/11	2	528.00	2.6	527.86	528.00	-0.6	3,430	-0.02%
2023/01/10	0	526.00	113.8	531.49	535.00	-113.8	3,429	-3.32%	大賣/鉅額交易
2023/01/09	1.2	513.43	5	520.59	525.00	-3.8	3,404	-0.11%
2023/01/06	3.1	496.55	2.7	496.36	496.00	0.4	3,316	0.01%
2023/01/05	0	0.00	1	476.00	485.50	-1	3,296	-0.03%
2023/01/04	2	465.75	0	0.00	465.00	2	3,310	0.06%
2023/01/03	0	0.00	3	462.83	465.50	-3	3,399	-0.09%
2022/12/30	0	0.00	0.7	452.00	451.00	-0.7	3,420	-0.02%
2022/12/27	0	470.00	1.6	464.51	464.50	-1.6	3,470	-0.05%
2022/12/26	0	459.50	0	0.00	462.50	0	3,473	0.00%
2022/12/22	0	0.00	1	466.00	466.50	-1	3,506	-0.03%
2022/12/21	1	460.00	1	457.50	454.50	0	3,514	0.00%
2022/12/20	0	0.00	1	475.00	455.50	-1	3,547	-0.03%
2022/12/16	2	487.25	0	486.50	480.50	2	3,536	0.06%
2022/12/15	0	0.00	9	486.67	495.00	-9	3,506	-0.26%
2022/12/14	8	483.38	0	0.00	486.00	8	3,532	0.23%
2022/12/13	1	478.00	0	0.00	474.00	1	3,606	0.03%
2022/12/12	1	483.00	1.1	484.91	485.50	-0.1	3,583	0.00%
2022/12/09	6	489.00	6	487.00	479.00	0	3,600	0.00%
2022/12/07	2	486.00	0	0.00	484.50	2	3,592	0.06%
2022/12/06	6	490.83	1	500.00	491.00	5	3,580	0.14%
2022/12/05	2	493.00	2	502.00	502.00	0	3,582	0.00%
2022/12/02	0.1	487.00	0	489.68	489.50	0.1	3,542	0.00%
2022/12/01	0	479.00	0	479.00	473.00	0	3,544	0.00%
2022/11/29	1	435.00	0	0.00	438.00	1	3,419	0.03%
2022/11/24	1	449.00	3	451.67	452.00	-2	3,392	-0.06%
2022/11/23	3	450.33	0	0.00	449.00	3	3,382	0.09%
2022/11/22	0.4	456.00	0	0.00	458.00	0.4	3,373	0.01%
2022/11/21	0.1	453.00	4.3	457.40	454.00	-4.2	3,392	-0.12%
2022/11/18	4	459.00	0	0.00	453.50	4	3,373	0.12%
2022/11/17	1	461.00	1.1	463.04	466.00	-0.1	3,349	0.00%
2022/11/16	1.1	456.27	3	453.00	461.00	-1.9	3,355	-0.06%
2022/11/15	5.2	447.16	1.8	450.33	455.00	3.4	3,294	0.10%
2022/11/14	2	439.25	1	440.50	439.50	1	3,241	0.03%
2022/11/11	4	441.50	10.1	446.72	445.50	-6.1	3,187	-0.19%
2022/11/10	2.1	420.48	3	420.00	421.50	-0.9	3,081	-0.03%
2022/11/09	3	409.17	5	413.00	424.00	-2	3,065	-0.07%
2022/11/08	5	396.00	2	395.00	393.50	3	3,012	0.10%
2022/11/07	1.1	388.48	0	0.00	382.00	1.1	2,984	0.04%
2022/11/04	1	388.50	1.8	388.84	389.50	-0.8	2,986	-0.03%
2022/11/03	3	384.67	1.7	384.64	389.50	1.3	2,937	0.05%
2022/11/02	1	377.00	3	377.67	381.50	-2	2,891	-0.07%
2022/11/01	4.2	365.95	15	369.73	379.00	-10.8	2,863	-0.38%
2022/10/31	0.2	361.00	14	339.35	367.00	-13.9	2,807	-0.49%
2022/10/19	1	270.50	2	273.00	268.00	-1	2,763	-0.04%
2022/10/18	21	280.05	1	282.50	278.50	20	2,727	0.73%
2022/10/17	11	274.55	1	276.50	278.50	10	2,718	0.37%
2022/10/14	2	278.00	1	279.00	277.50	1	2,742	0.04%
2022/10/13	0.1	264.00	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	11	266.09	11	267.82	270.50	0	2,754	0.00%
2022/10/11	0	0.00	0.1	281.50	272.50	-0.1	2,742	0.00%
2022/10/07	0	0.00	1	287.00	287.00	-1	2,735	-0.04%
2022/10/06	5	295.00	15	298.27	294.50	-10	2,719	-0.37%
2022/10/05	11	294.91	1	296.50	297.50	10	2,752	0.36%
2022/10/04	2	286.75	1	287.00	287.50	1	2,772	0.04%
2022/10/03	0	0.00	1	278.00	281.00	-1	2,786	-0.04%
2022/09/29	2.1	271.71	0	0.00	271.00	2.1	2,818	0.07%
2022/09/28	1	285.00	0	0.00	285.00	1	2,767	0.04%
2022/09/27	0.2	301.00	0	0.00	300.00	0.2	2,795	0.01%
2022/09/26	2	299.00	0	0.00	297.00	2	2,853	0.07%
2022/09/23	5	321.00	6	315.00	315.50	-1	2,928	-0.03%
2022/09/19	1.2	334.25	17	335.50	335.50	-15.8	2,983	-0.53%
2022/09/16	0.3	332.00	0	0.00	332.00	0.3	2,991	0.01%
2022/09/15	5.2	337.92	1	337.50	338.00	4.2	2,977	0.14%
2022/09/14	10	322.75	0	0.00	325.00	10	2,956	0.34%
2022/09/08	2	333.00	2	333.75	335.00	0	2,968	0.00%
2022/09/06	5	305.00	5	307.90	316.00	0	2,909	0.00%
2022/09/01	1	322.00	1	318.50	317.00	0	2,885	0.00%
2022/08/26	1	332.00	1	332.00	332.00	0	2,781	0.00%
2022/08/19	0	0.00	1	331.00	332.00	-1	2,847	-0.04%
2022/08/18	2.1	325.43	0	0.00	327.50	2.1	2,833	0.07%
2022/08/17	1	329.50	13	326.69	329.00	-12	2,822	-0.43%
2022/08/16	2	334.75	0	0.00	332.50	2	2,801	0.07%
2022/08/15	3	332.33	0	0.00	334.50	3	2,800	0.11%
2022/08/12	1.1	322.36	0	0.00	330.00	1.1	2,799	0.04%
2022/08/11	4	325.25	1	326.50	326.50	3	2,769	0.11%
2022/08/10	42	319.02	2	321.00	319.00	40	2,773	1.44%
2022/08/09	5	321.00	5	325.00	325.00	0	2,791	0.00%
2022/08/05	1	322.00	8	321.13	323.00	-7	2,818	-0.25%
2022/08/04	112	319.09	6	318.58	317.00	106	2,824	3.75%	大買/鉅額交易
2022/08/02	2	328.50	1	334.00	325.50	1	2,804	0.04%
2022/08/01	2	336.00	4	339.75	341.00	-2	2,776	-0.07%
2022/07/29	2	343.00	0	0.00	342.00	2	2,789	0.07%
2022/07/28	1	339.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	0	0.00	3	337.33	342.50	-3	2,786	-0.11%
2022/07/26	0	0.00	1	336.50	336.50	-1	2,779	-0.04%
2022/07/21	0	0.00	11	329.59	336.50	-11	2,826	-0.39%
2022/07/20	0	0.00	6	327.92	322.50	-6	2,791	-0.21%
2022/07/19	3	324.50	0	0.00	326.00	3	2,770	0.11%
2022/07/18	4	320.25	13.1	321.28	326.50	-9.1	2,759	-0.33%
2022/07/15	2	319.50	24	319.04	318.50	-22	2,725	-0.81%
2022/07/14	3	320.17	2.1	315.93	320.00	0.9	2,711	0.03%
2022/07/13	13	319.38	7	319.00	318.00	6	2,698	0.22%
2022/07/12	35	312.49	4	312.50	309.00	31	2,648	1.17%
2022/07/11	0.1	302.50	6	305.33	304.00	-5.9	2,589	-0.23%
2022/07/08	21	310.88	10	312.60	308.50	11	2,561	0.43%
2022/07/07	2	285.25	3	285.50	291.00	-1	2,477	-0.04%
2022/07/05	0.1	282.00	3	281.67	284.50	-2.9	2,455	-0.12%
2022/07/04	0	0.00	4	280.00	278.00	-4	2,403	-0.17%
2022/07/01	13	297.32	215	299.82	282.00	-202	2,373	-8.51%	大賣/鉅額交易
2022/06/30	5	317.50	2	308.00	308.00	3	2,292	0.13%
2022/06/29	1	321.62	0	0.00	325.00	1	2,259	0.05%
2022/06/28	0.1	332.00	0	0.00	332.00	0.1	2,242	0.00%
2022/06/27	0	0.00	1	341.00	341.50	-1	2,254	-0.04%
2022/06/23	4.1	334.34	4	330.63	331.50	0.1	2,215	0.00%
2022/06/17	1	354.50	5	356.00	354.00	-4	2,161	-0.19%
2022/06/16	2	368.00	0	0.00	368.00	2	2,151	0.09%
2022/06/15	1	383.00	8	381.19	383.50	-7	2,264	-0.31%
2022/06/14	13	377.96	0	0.00	377.00	13	2,317	0.56%
2022/06/13	1	389.50	0	0.00	384.00	1	2,303	0.04%
2022/06/09	5	404.00	0	0.00	405.00	5	2,318	0.22%
2022/06/08	1	411.00	0	0.00	403.00	1	2,314	0.04%
2022/06/07	0	0.00	1	408.50	407.00	-1	2,320	-0.04%
2022/06/06	0	0.00	10	406.00	410.50	-10	2,346	-0.43%
2022/06/02	0	0.00	1.5	405.28	407.00	-1.5	2,374	-0.06%
2022/05/31	1	398.00	0	0.00	405.00	1	2,444	0.04%
2022/05/30	1	399.50	0	0.00	399.50	1	2,397	0.04%
2022/05/26	0	0.00	1	385.00	385.50	-1	2,443	-0.04%
2022/05/19	1	393.50	0	0.00	398.00	1	2,634	0.04%
2022/05/18	0	0.00	2	402.25	401.00	-2	2,643	-0.08%
2022/05/17	0	0.00	1	393.00	397.00	-1	2,639	-0.04%
2022/05/16	1	389.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	0.00	1	384.00	383.00	-1	2,612	-0.04%
2022/05/12	1	385.00	7	386.93	378.00	-6	2,629	-0.23%
2022/05/11	5	396.00	1	393.00	392.00	4	2,631	0.15%
2022/05/09	0	0.00	11	399.86	398.50	-11	2,651	-0.41%
2022/05/06	6	406.42	5	409.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	5	415.50	417.00	-5	2,680	-0.19%
2022/05/03	5	404.00	5	406.50	406.50	0	2,731	0.00%
2022/04/27	8	402.75	2	405.25	407.00	6	2,815	0.21%
2022/04/25	0	0.00	1	394.50	393.50	-1	2,931	-0.03%
2022/04/22	2	404.50	0	406.50	405.50	2	2,949	0.07%
2022/04/21	5	412.50	0	412.00	412.50	5	3,014	0.17%
2022/04/20	0	411.50	0	0.00	409.50	0	3,062	0.00%
2022/04/19	1	413.50	1	412.00	413.00	0	3,081	0.00%
2022/04/13	3	400.50	3	401.00	401.00	0	3,356	0.00%
2022/04/12	1	392.04	0	0.00	393.00	1	3,491	0.03%
2022/04/11	2	398.25	0	0.00	398.00	2	3,799	0.05%
2022/04/08	2	413.01	2	414.75	413.00	0	3,859	0.00%
2022/04/06	0	423.00	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0	426.00	0	0.00	426.00	0	3,930	0.00%
2022/03/29	0	428.00	0	0.00	429.50	0	4,017	0.00%
2022/03/24	0	0.00	1	432.50	433.00	-1	4,076	-0.02%
2022/03/23	1	434.00	1.1	434.03	433.00	-0.1	4,085	0.00%
2022/03/21	0	0.00	0.1	421.38	418.50	-0.1	4,040	0.00%
2022/03/18	1	416.50	4.3	421.86	423.50	-3.3	4,022	-0.08%
2022/03/17	0	0.00	3	442.67	445.50	-3	3,898	-0.08%
2022/03/16	0	422.00	0	0.00	417.50	0	3,845	0.00%
2022/03/15	1	421.50	0	0.00	420.00	1	3,842	0.03%
2022/03/11	0	0.00	0.4	436.00	434.00	-0.4	3,873	-0.01%
2022/03/09	0	0.00	0.2	425.00	423.50	-0.2	3,908	0.00%
2022/03/08	2	421.69	0	0.00	414.50	2	3,907	0.05%
2022/03/07	3.1	427.42	1	429.50	427.00	2.1	3,897	0.05%
2022/03/04	1	450.50	1	457.00	450.50	0	3,893	0.00%
2022/03/03	0.2	467.00	0	0.00	459.50	0.2	3,924	0.01%
2022/02/25	0	454.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	0	0.00	1	447.00	448.00	-1	3,958	-0.03%
2022/02/14	1	465.00	0	0.00	464.00	1	4,050	0.02%
2022/02/11	0	0.00	1	481.00	482.00	-1	4,043	-0.02%
2022/02/10	1	476.00	2	477.50	489.50	-1	4,046	-0.02%
2022/02/09	1	461.00	0	0.00	466.00	1	4,002	0.02%
2022/02/07	1	451.50	1	459.00	454.00	0	4,000	0.00%
2022/01/26	2.1	453.05	0	0.00	459.00	2.1	4,047	0.05%
2022/01/25	3	453.67	1	452.00	451.00	2	4,146	0.05%
2022/01/24	2.3	461.77	0	0.00	463.00	2.3	4,130	0.06%
2022/01/21	1.3	469.23	0	0.00	469.50	1.3	4,123	0.03%
2022/01/20	2	482.25	0	0.00	481.50	2	4,162	0.05%
2022/01/19	0	494.50	0	0.00	487.50	0	4,149	0.00%
2022/01/18	0	0.00	1.3	508.84	502.00	-1.3	4,118	-0.03%
2022/01/17	1.3	492.35	1	499.50	501.00	0.3	4,049	0.01%
2022/01/14	1	490.50	0	0.00	492.00	1	4,047	0.02%
2022/01/12	0	510.00	2	508.50	510.00	-2	4,026	-0.05%
2022/01/11	2.3	507.89	1	511.00	501.00	1.3	4,009	0.03%
2022/01/10	1	518.00	1	519.00	519.00	0	3,956	0.00%
2022/01/07	0	0.00	2	513.00	515.00	-2	3,941	-0.05%
2022/01/06	1.3	523.00	2	526.00	523.00	-0.8	3,850	-0.02%
2022/01/05	3.5	527.71	1	530.00	535.00	2.5	3,789	0.07%
2022/01/04	3	525.00	11	522.09	533.00	-8	3,671	-0.22%
2022/01/03	0	0.00	5.1	491.45	491.00	-5.1	3,353	-0.15%
2021/12/30	0	0.00	1	477.50	479.50	-1	3,300	-0.03%
2021/12/29	1.1	472.98	0	0.00	474.00	1.1	3,332	0.03%
2021/12/28	2	479.98	3	477.00	478.00	-1	3,367	-0.03%
2021/12/27	3.1	480.95	1	481.50	481.50	2.1	3,348	0.06%
2021/12/24	4	478.75	6	476.17	473.00	-2	3,395	-0.06%
2021/12/23	3	473.00	3	474.50	476.00	0	3,393	0.00%
2021/12/22	2	460.00	3	469.17	469.50	-1	3,393	-0.03%
2021/12/21	0	0.00	1	452.50	455.00	-1	3,368	-0.03%
2021/12/17	1	447.00	2	447.00	447.00	-1	3,378	-0.03%
2021/12/16	0	0.00	1	453.00	451.00	-1	3,379	-0.03%
2021/12/14	0.2	454.00	0	0.00	448.50	0.2	3,425	0.01%
2021/12/13	0	0.00	1	452.00	456.50	-1	3,448	-0.03%
2021/12/10	1	446.50	2	448.50	447.50	-1	3,480	-0.03%
2021/12/09	0	455.75	0	0.00	453.50	0	3,497	0.00%
2021/12/07	3	458.50	0	0.00	456.00	3	3,505	0.09%
2021/12/06	1	467.50	0	0.00	465.00	1	3,491	0.03%
2021/12/03	5	468.00	5.1	471.28	472.50	-0.1	3,533	0.00%
2021/12/02	1	465.00	2	467.75	465.00	-1	3,524	-0.03%
2021/12/01	1	461.50	4	464.00	465.00	-3	3,536	-0.08%
2021/11/30	5	464.50	1.1	469.90	456.50	4	3,534	0.11%
2021/11/29	1	445.51	1	457.00	459.50	0	3,527	0.00%
2021/11/26	38	465.00	0	0.00	452.00	38	3,537	1.07%
2021/11/25	27	465.04	0	0.00	465.00	27	3,565	0.76%
2021/11/24	8	459.56	1.3	467.60	468.00	6.7	3,593	0.19%
2021/11/23	34	458.59	5	458.50	463.00	29	3,634	0.80%
2021/11/22	1	461.50	1.2	464.25	466.00	-0.2	3,701	-0.01%
2021/11/19	1.2	455.58	0	0.00	463.00	1.2	3,720	0.03%
2021/11/18	0	0.00	1	456.00	456.00	-1	3,746	-0.03%
2021/11/17	0	0.00	1	448.00	448.00	-1	3,775	-0.03%
2021/11/16	2.1	437.05	0	0.00	436.50	2.1	3,871	0.05%
2021/11/15	0	441.00	0.3	441.00	442.00	-0.3	4,120	-0.01%
2021/11/12	0.1	431.00	0	0.00	429.50	0.1	4,155	0.00%
2021/11/11	3	426.00	3	429.50	429.50	0	4,196	0.00%
2021/11/10	6	431.83	4	430.00	430.00	2	4,274	0.05%
2021/11/04	2	427.00	0	0.00	423.00	2	4,430	0.05%
2021/11/03	2	422.50	3	420.67	422.50	-1	4,458	-0.02%
2021/11/02	3.1	411.15	1	423.50	410.00	2.1	4,405	0.05%
2021/11/01	0	430.50	0	0.00	427.00	0	4,322	0.00%
2021/10/29	0.1	438.50	1	436.50	434.00	-0.9	4,311	-0.02%
2021/10/28	8	440.75	3	441.50	438.50	5	4,310	0.12%
2021/10/26	0	428.50	0	0.00	427.50	0	4,261	0.00%
2021/10/22	0	418.50	1	414.50	421.50	-1	4,333	-0.02%
2021/10/21	1	419.50	1	422.00	419.50	0	4,442	0.00%
2021/10/20	0	423.27	1	426.00	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	3	419.17	419.00	-3	4,510	-0.07%
2021/10/15	1	415.00	2	417.25	417.00	-1	4,678	-0.02%
2021/10/14	1	405.50	1	403.50	405.50	0	4,697	0.00%
2021/10/13	2	406.75	1	413.50	402.00	1	4,753	0.02%
2021/10/12	2	416.25	0	0.00	414.00	2	4,751	0.04%
2021/10/08	3	414.33	0	0.00	410.00	3	4,767	0.06%
2021/10/07	0	0.00	1	414.00	415.50	-1	4,774	-0.02%
2021/10/06	2	404.50	1	413.00	403.00	1	4,785	0.02%
2021/10/05	0	0.00	1	401.00	417.00	-1	4,777	-0.02%
2021/10/04	0	0.00	1	410.50	409.50	-1	4,776	-0.02%
2021/10/01	2	418.05	0	0.00	418.00	2	4,818	0.04%
2021/09/29	1	440.00	0	0.00	439.00	1	5,106	0.02%
2021/09/28	2	453.25	0	0.00	453.00	2	5,152	0.04%
2021/09/27	2	465.50	2	465.50	466.00	0	5,162	0.00%
2021/09/24	1	473.00	1	476.00	469.00	0	5,315	0.00%
2021/09/23	1	466.50	1	469.00	469.00	0	5,496	0.00%
2021/09/17	0	0.00	2	468.00	470.50	-2	5,571	-0.04%
2021/09/16	2	460.00	6	467.33	461.50	-4	5,573	-0.07%
2021/09/15	4	475.75	0	0.00	466.00	4	5,586	0.07%
2021/09/14	3	481.00	1	481.00	481.00	2	5,612	0.04%
2021/09/13	2	483.00	1	483.06	484.00	1	5,671	0.02%
2021/09/10	0	0.00	1	481.50	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	1	473.00	475.00	-1	5,996	-0.02%
2021/09/08	1	463.50	0	0.00	460.50	1	6,141	0.02%
2021/09/07	1	477.50	0	0.00	477.00	1	6,297	0.02%
2021/09/06	0	0.00	3	483.00	480.50	-3	6,296	-0.05%
2021/09/03	0	482.50	0	0.00	480.50	0	6,299	0.00%
2021/09/02	3.3	482.54	2.3	490.00	479.50	1	6,318	0.02%
2021/09/01	4	489.00	7	486.00	489.00	-3	6,367	-0.05%
2021/08/31	3	474.67	4	478.75	479.50	-1	6,399	-0.02%
2021/08/30	3	484.50	6.1	479.63	484.50	-3.1	6,386	-0.05%
2021/08/27	9	476.11	6.1	475.94	477.00	2.9	6,368	0.05%
2021/08/26	4	462.75	5	471.70	464.50	-1	6,378	-0.02%
2021/08/25	0	469.00	5	466.80	472.00	-5	6,352	-0.08%
2021/08/24	1	456.50	1	464.00	455.50	0	6,417	0.00%
2021/08/23	3	450.17	1	447.50	454.00	2	6,446	0.03%
2021/08/20	5	444.10	15.3	451.00	446.00	-10.3	6,412	-0.16%
2021/08/19	16.1	467.49	2	458.25	450.00	14.1	6,317	0.22%
2021/08/18	3	493.00	0	0.00	498.00	3	6,165	0.05%
2021/08/17	6	488.17	2	481.25	474.00	4	6,154	0.06%
2021/08/16	3	492.17	2.2	491.59	492.00	0.8	6,266	0.01%
2021/08/13	9	506.89	0	0.00	500.00	9	6,284	0.14%
2021/08/12	2	532.50	1	535.00	529.00	1	6,292	0.02%
2021/08/11	1	533.00	2	537.00	533.00	-1	6,487	-0.02%
2021/08/10	1	532.00	4	535.50	531.00	-3	6,647	-0.05%
2021/08/09	104	550.87	0.5	551.00	545.00	103.5	6,886	1.50%	大買/鉅額交易
2021/08/06	3	554.67	2	560.00	558.00	1	7,108	0.01%
2021/08/05	2	555.00	3	558.33	558.00	-1	7,424	-0.01%
2021/08/04	0	0.00	3	554.67	554.00	-3	7,646	-0.04%
2021/08/03	3	552.33	46	551.78	553.00	-43	7,734	-0.56%
2021/08/02	2	551.00	3	556.67	557.00	-1	7,840	-0.01%
2021/07/30	2.1	566.95	202	569.20	560.00	-200	7,891	-2.53%	大賣/鉅額交易
2021/07/29	2	570.00	3	571.33	571.00	-1	7,918	-0.01%
2021/07/28	4	571.75	7	571.29	565.00	-3	8,050	-0.04%
2021/07/27	4	589.75	3	587.38	581.00	1	8,046	0.01%
2021/07/26	0	0.00	4.2	599.88	600.00	-4.2	7,969	-0.05%
2021/07/23	4	600.75	0	0.00	589.00	4	7,938	0.05%
2021/07/22	1	591.03	1	598.00	591.00	0	7,932	0.00%
2021/07/21	1.4	584.14	9	584.00	588.00	-7.6	7,887	-0.10%
2021/07/20	3	572.00	3	568.33	568.00	0	7,901	0.00%
2021/07/19	2	578.50	4	583.75	583.00	-2	7,915	-0.03%
2021/07/16	2	578.00	1	579.00	578.00	1	7,949	0.01%
2021/07/15	3.1	585.00	4	589.00	586.00	-0.9	8,102	-0.01%
2021/07/14	5	582.00	2	579.50	583.00	3	8,112	0.04%
2021/07/13	52	594.63	12.5	583.32	581.00	39.5	8,160	0.48%
2021/07/12	0	0.00	2	592.00	586.00	-2	8,159	-0.02%
2021/07/09	1	585.00	0	0.00	584.00	1	8,206	0.01%
2021/07/08	5	595.39	5	604.00	590.00	0	8,194	0.00%
2021/07/07	10.5	605.48	12.1	607.69	603.00	-1.6	8,163	-0.02%
2021/07/06	15	587.53	13.1	588.05	597.00	1.9	8,056	0.02%
2021/07/05	6	569.67	2	569.00	571.00	4	8,071	0.05%
2021/07/02	1	556.00	0	0.00	556.00	1	8,041	0.01%
2021/07/01	2	573.50	0	0.00	557.00	2	8,044	0.02%
2021/06/29	3	557.67	11	558.09	555.00	-8	7,936	-0.10%
2021/06/28	1	541.00	4	543.75	545.00	-3	7,801	-0.04%
2021/06/25	4	540.00	0	0.00	535.00	4	7,826	0.05%
2021/06/24	4	534.25	1	541.00	530.00	3	7,803	0.04%
2021/06/23	2	531.00	3.1	532.91	534.00	-1.1	7,848	-0.01%
2021/06/22	2	527.00	4.1	526.20	525.00	-2.1	7,888	-0.03%
2021/06/21	3.1	526.29	2	528.00	527.00	1.1	7,870	0.01%
2021/06/18	4	543.25	3.4	544.71	540.00	0.6	7,826	0.01%
2021/06/17	4	548.75	4.1	545.06	545.00	-0.1	7,778	0.00%
2021/06/16	1	522.00	6	529.00	531.00	-5	7,623	-0.07%
2021/06/15	4	521.75	8	518.63	523.00	-4	7,543	-0.05%
2021/06/11	1	500.00	2.5	494.70	494.00	-1.5	7,392	-0.02%
2021/06/10	0	500.00	2	499.50	500.00	-2	7,461	-0.03%
2021/06/09	2	497.00	4	496.00	496.00	-2	7,502	-0.03%
2021/06/08	2	487.01	11	492.50	497.50	-9	7,606	-0.12%
2021/06/07	6	479.58	6	481.00	477.50	0	7,769	0.00%
2021/06/04	1.2	491.44	1	484.50	491.00	0.2	7,782	0.00%
2021/06/03	3	491.67	2	495.00	494.50	1	7,907	0.01%
2021/06/02	4	492.12	8.1	488.73	486.00	-4.1	8,012	-0.05%
2021/06/01	5	501.30	11	502.36	500.00	-6	8,032	-0.07%
2021/05/31	12	503.38	10	503.30	505.00	2	8,075	0.02%
2021/05/28	5	488.30	4	489.25	490.00	1	8,049	0.01%
2021/05/27	1.1	479.55	6	478.42	478.50	-4.9	8,044	-0.06%
2021/05/26	5	481.90	6	482.08	481.00	-1	8,135	-0.01%
2021/05/25	7	478.93	6	476.42	479.00	1	8,138	0.01%
2021/05/24	3	453.00	3	459.83	463.50	0	8,191	0.00%
2021/05/21	9	468.50	12	472.13	458.50	-3	8,350	-0.04%
2021/05/20	11	445.55	5	443.50	443.50	6	8,331	0.07%
2021/05/19	6	441.58	4	441.50	442.50	2	8,333	0.02%
2021/05/18	7.6	445.05	1	445.00	449.00	6.6	8,340	0.08%
2021/05/17	1	417.00	6	418.67	415.50	-5	8,427	-0.06%
2021/05/14	8	440.20	0.3	448.00	440.00	7.7	8,287	0.09%
2021/05/13	4.1	419.22	3.4	411.62	409.50	0.7	8,073	0.01%
2021/05/12	18	444.08	9	445.61	423.00	9	7,929	0.11%
2021/05/11	10	481.22	8	471.00	469.00	2	7,730	0.03%
2021/05/10	7	523.44	4	525.72	511.00	3	7,695	0.04%
2021/05/07	4	523.87	4.5	530.56	535.00	-0.5	7,753	-0.01%
2021/05/06	3	498.33	2	500.25	501.00	1	7,796	0.01%
2021/05/05	5	504.99	2	498.50	490.50	3	7,881	0.04%
2021/05/04	3	501.23	7.1	506.90	503.00	-4.1	8,049	-0.05%
2021/05/03	2	535.99	0	0.00	522.00	2	8,230	0.02%
2021/04/29	21	543.05	1.5	550.00	543.00	19.5	8,285	0.24%
2021/04/28	7	548.29	2	552.00	547.00	5	8,373	0.06%
2021/04/27	2	557.50	42	556.50	555.00	-40	8,464	-0.47%
2021/04/26	5	559.80	19	559.05	560.00	-14	8,557	-0.16%
2021/04/23	11.1	559.26	11	556.91	554.00	0.1	8,685	0.00%
2021/04/22	4	550.25	11	557.27	546.00	-7	8,861	-0.08%
2021/04/21	7	561.28	4	561.50	557.00	3	9,069	0.03%
2021/04/20	19	570.42	6.4	569.00	571.00	12.6	9,320	0.14%
2021/04/19	2	554.00	2	556.00	553.00	0	9,393	0.00%
2021/04/16	9	547.89	4.1	551.29	551.00	4.9	9,653	0.05%
2021/04/15	4.4	547.72	6	547.17	553.00	-1.6	10,131	-0.02%
2021/04/14	3	543.38	7	546.43	546.00	-4	10,236	-0.04%
2021/04/13	3.1	560.46	3	559.67	556.00	0.1	10,413	0.00%
2021/04/12	5.1	572.16	3	570.33	563.00	2.1	10,560	0.02%
2021/04/09	9	587.65	4	582.00	578.00	5	10,571	0.05%
2021/04/08	10	582.80	8.1	584.40	587.00	1.9	10,609	0.02%
2021/04/07	8	567.25	6	568.00	570.00	2	10,587	0.02%
2021/04/06	4	559.50	18	559.50	562.00	-14	10,645	-0.13%
2021/04/01	2	554.50	6	549.67	553.00	-4	10,672	-0.04%
2021/03/31	3	558.66	1	556.00	553.00	2	10,747	0.02%
2021/03/30	2	565.00	2.2	561.25	563.00	-0.2	11,057	0.00%
2021/03/29	4	560.99	1	565.00	554.00	3	11,140	0.03%
2021/03/26	2	557.50	4	556.25	559.00	-2	11,223	-0.02%
2021/03/25	10.2	544.89	9	544.33	542.00	1.2	11,290	0.01%
2021/03/24	6	552.00	4	551.75	552.00	2	11,327	0.02%
2021/03/23	4	555.75	3	560.00	554.00	1	11,551	0.01%
2021/03/22	10	561.01	4	555.75	563.00	6	11,668	0.05%
2021/03/19	10.1	549.10	10	550.40	552.00	0.1	11,983	0.00%
2021/03/18	10	563.89	10	564.00	559.00	0	12,076	0.00%
2021/03/17	5	572.20	8	572.38	568.00	-3	12,371	-0.02%
2021/03/16	6	583.00	5	585.20	579.00	1	12,758	0.01%
2021/03/15	4	572.75	9	574.67	580.00	-5	13,158	-0.04%
2021/03/12	9	573.44	10	573.30	572.00	-1	13,230	-0.01%
2021/03/11	8	562.50	4.2	559.55	565.00	3.8	13,241	0.03%
2021/03/10	5.2	535.46	8	537.38	534.00	-2.8	13,112	-0.02%
2021/03/09	8	539.99	5	535.20	535.00	3	13,284	0.02%
2021/03/08	4	560.26	10	556.10	547.00	-6	13,266	-0.05%
2021/03/05	13	564.62	3	566.67	564.00	10	13,334	0.07%
2021/03/04	5.1	581.63	2	586.00	575.00	3.1	13,528	0.02%
2021/03/03	6	588.00	4	585.50	592.00	2	13,543	0.01%
2021/03/02	5	595.00	7	599.29	583.00	-2	13,585	-0.01%
2021/02/26	11	597.19	9	598.67	593.00	2	13,877	0.01%
2021/02/25	9	622.44	4	619.50	614.00	5	14,159	0.04%
2021/02/24	12	629.05	8.1	616.75	612.00	4	14,233	0.03%
2021/02/23	22	632.68	28	634.97	637.00	-6	14,323	-0.04%
2021/02/22	6	618.17	13	622.38	620.00	-7	14,226	-0.05%
2021/02/19	9	603.33	15	606.87	609.00	-6	14,128	-0.04%
2021/02/18	8.1	615.63	4	618.25	612.00	4.1	14,133	0.03%
2021/02/17	27	615.85	17.1	621.83	623.00	10	14,120	0.07%
2021/02/05	5	590.20	10	589.20	588.00	-5	13,936	-0.04%
2021/02/04	7	584.29	7	586.00	583.00	0	13,989	0.00%
2021/02/03	8	595.00	7	595.29	593.00	1	14,107	0.01%
2021/02/02	8	591.13	8.1	587.43	596.00	-0.1	14,114	0.00%
2021/02/01	16.1	565.45	10.1	567.76	573.00	6	14,079	0.04%
2021/01/29	13	583.00	11	585.09	574.00	2	13,973	0.01%
2021/01/28	11.1	579.18	7	581.14	577.00	4.1	13,970	0.03%
2021/01/27	10	595.30	6	599.17	597.00	4	14,095	0.03%
2021/01/26	11	622.81	9	609.33	597.00	2	14,352	0.01%
2021/01/25	12	626.42	12	626.25	626.00	0	14,157	0.00%
2021/01/22	5	610.80	12	608.42	608.00	-7	13,907	-0.05%
2021/01/21	8.1	602.36	10.1	604.99	608.00	-2	13,821	-0.01%
2021/01/20	12.1	602.48	11	597.64	594.00	1.1	13,714	0.01%
2021/01/19	8	608.50	4	608.25	608.00	4	13,633	0.03%
2021/01/18	18	597.83	10	599.90	602.00	8	13,587	0.06%
2021/01/15	34	610.56	25.1	611.19	602.00	9	13,422	0.07%
2021/01/14	17.1	601.11	21	601.90	608.00	-3.9	13,162	-0.03%
2021/01/13	30.1	598.04	27.1	596.33	604.00	3	12,921	0.02%
2021/01/12	12.1	579.76	9	575.33	575.00	3.1	12,604	0.02%
2021/01/11	12	590.08	13	591.62	592.00	-1	12,407	-0.01%
2021/01/08	19.1	556.35	23.2	552.48	572.00	-4.1	12,221	-0.03%
2021/01/07	24	522.25	17	524.59	529.00	7	11,699	0.06%
2021/01/06	14	523.80	42.1	518.19	513.00	-28.1	11,576	-0.24%
2021/01/05	20.1	526.96	17	526.47	528.00	3.1	11,391	0.03%
2021/01/04	10	519.30	22	519.55	520.00	-12	11,327	-0.11%
2020/12/31	19	520.11	14.3	517.18	518.00	4.7	11,391	0.04%
2020/12/30	14	516.93	8	514.50	521.00	6	11,285	0.05%
2020/12/29	22	506.82	10	507.10	506.00	12	11,147	0.11%
2020/12/28	6.2	500.50	5	502.80	502.00	1.2	11,076	0.01%
2020/12/25	7	504.71	6	505.83	500.00	1	11,117	0.01%
2020/12/24	36	509.83	21	505.67	504.00	15	11,211	0.13%
2020/12/23	9	486.39	12	486.50	492.00	-3	10,873	-0.03%
2020/12/22	11.2	482.44	13	480.46	477.50	-1.9	10,803	-0.02%
2020/12/21	11	480.14	18	482.00	482.00	-7	10,763	-0.06%
2020/12/18	88.5	494.46	9	490.67	485.50	79.5	10,661	0.75%
2020/12/17	14	486.54	16	492.19	495.00	-2	10,605	-0.02%
2020/12/16	5	497.10	7.5	498.00	495.50	-2.5	10,384	-0.02%
2020/12/15	134.5	504.68	24	495.90	488.50	110.5	10,241	1.08%	大買/鉅額交易
2020/12/14	3	517.67	3.5	520.00	520.00	-0.5	9,964	-0.01%
2020/12/11	20	516.65	16	514.06	518.00	4	9,826	0.04%
2020/12/10	12	504.92	20	510.25	509.00	-8	9,487	-0.08%
2020/12/09	13.5	485.96	21.1	485.76	499.00	-7.6	9,114	-0.08%
2020/12/08	8	465.25	27.3	466.42	466.50	-19.3	8,669	-0.22%
2020/12/07	10	461.79	3	458.67	458.50	7	8,607	0.08%
2020/12/04	7	459.71	9.4	459.57	459.00	-2.4	8,562	-0.03%
2020/12/03	19.4	457.82	20	462.40	460.50	-0.6	8,610	-0.01%
2020/12/02	12	448.33	8	451.94	450.00	4	8,368	0.05%
2020/12/01	21.3	450.54	11.1	449.28	454.00	10.2	8,276	0.12%
2020/11/30	16	445.09	10	444.65	442.00	6	8,157	0.07%
2020/11/27	8	433.94	16.1	433.70	436.00	-8.1	7,936	-0.10%
2020/11/26	10	427.40	4	427.63	428.50	6	7,906	0.08%
2020/11/25	13	433.12	29	437.07	423.00	-16	7,934	-0.20%
2020/11/24	26	435.44	24.4	433.67	437.50	1.6	7,624	0.02%
2020/11/23	5.4	415.76	19	417.18	418.50	-13.6	7,265	-0.19%
2020/11/20	18	412.14	26.5	411.69	412.00	-8.5	7,173	-0.12%
2020/11/19	10	403.90	16.1	403.41	404.00	-6.1	7,018	-0.09%
2020/11/18	7.6	399.54	10	399.85	399.50	-2.4	7,016	-0.03%
2020/11/17	12	399.63	117.1	400.00	398.50	-105.1	7,138	-1.47%	大賣/鉅額交易
2020/11/16	16	398.03	17	399.53	396.50	-1	7,492	-0.01%
2020/11/13	11.6	397.86	13.1	398.12	397.00	-1.5	7,674	-0.02%
2020/11/12	15	394.90	23	394.96	395.50	-8	7,652	-0.10%
2020/11/11	8.1	392.39	11	392.14	392.50	-2.9	7,575	-0.04%
2020/11/10	11	387.77	11	388.73	388.00	0	7,471	0.00%
2020/11/09	11.4	386.95	13	387.31	388.00	-1.6	7,478	-0.02%
2020/11/06	10	384.05	9	383.44	381.50	1	7,575	0.01%
2020/11/05	11.6	383.47	18	384.22	386.50	-6.4	7,539	-0.08%
2020/11/04	18	381.28	21	382.14	381.50	-3	7,496	-0.04%
2020/11/03	18.5	376.82	28	374.89	377.50	-9.5	7,553	-0.13%
2020/11/02	7	354.36	8	354.75	352.50	-1	7,342	-0.01%
2020/10/30	6	352.75	27.3	349.54	355.50	-21.3	7,515	-0.28%
2020/10/29	8	350.38	8	351.31	351.00	0	7,518	0.00%
2020/10/28	5	358.40	4	357.88	357.00	1	7,623	0.01%
2020/10/27	8	357.56	9	359.17	359.00	-1	7,710	-0.01%
2020/10/26	5	360.00	7	359.29	363.00	-2	7,719	-0.03%
2020/10/23	6	354.58	5	355.10	354.00	1	7,812	0.01%
2020/10/22	7	354.79	8	355.56	354.50	-1	8,411	-0.01%
2020/10/21	6	358.25	8	357.88	356.50	-2	8,727	-0.02%
2020/10/20	7	359.14	6	359.25	360.00	1	8,885	0.01%
2020/10/19	8	361.31	10	361.40	360.00	-2	9,021	-0.02%
2020/10/16	7	357.93	21	358.71	359.50	-14	9,188	-0.15%
2020/10/15	9	353.89	8	354.50	354.00	1	9,252	0.01%
2020/10/14	9	355.22	7	355.36	354.00	2	9,294	0.02%
2020/10/13	6	354.00	5	353.70	356.50	1	9,387	0.01%
2020/10/12	12	357.92	7	356.93	353.00	5	9,402	0.05%
2020/10/08	23	361.76	17	362.03	363.00	6	9,359	0.06%
2020/10/07	8	355.44	10	355.85	356.00	-2	9,362	-0.02%
2020/10/06	9	355.72	9	355.94	355.50	0	9,463	0.00%
2020/10/05	35	352.80	17	351.82	354.50	18	9,610	0.19%
2020/09/30	14.8	350.66	16	349.56	351.50	-1.2	9,742	-0.01%
2020/09/29	15	346.97	22	347.75	348.00	-7	9,854	-0.07%
2020/09/28	12	329.33	12	327.04	331.50	0	10,005	0.00%
2020/09/25	117	326.18	14	328.50	324.00	103	10,214	1.01%	大買/鉅額交易
2020/09/24	12	333.00	9	334.17	331.00	3	10,258	0.03%
2020/09/23	20	342.53	9	343.67	341.50	11	10,305	0.11%
2020/09/22	7	343.71	8	344.00	344.00	-1	10,435	-0.01%
2020/09/21	12	351.38	9.4	352.79	348.00	2.6	10,815	0.02%
2020/09/18	5	357.50	8	357.38	357.00	-3	11,006	-0.03%
2020/09/17	5.3	358.44	7	356.79	357.50	-1.7	11,223	-0.02%
2020/09/16	10	354.70	17.4	355.28	353.00	-7.4	11,480	-0.06%
2020/09/15	9	355.83	10.2	356.44	355.50	-1.2	11,677	-0.01%
2020/09/14	7	355.64	10	355.25	358.50	-3	11,925	-0.03%
2020/09/11	8	346.81	8	346.06	349.50	0	12,114	0.00%
2020/09/10	5	350.20	5.2	350.27	345.00	-0.2	12,332	0.00%
2020/09/09	5	346.20	7	348.07	350.50	-2	12,512	-0.02%
2020/09/08	5	347.00	15	347.20	350.00	-10	12,543	-0.08%
2020/09/07	7	337.64	10	338.85	335.50	-3	12,587	-0.02%
2020/09/04	10	339.45	11	339.09	340.00	-1	12,801	-0.01%
2020/09/03	18	341.72	16	340.38	344.00	2	12,939	0.02%
2020/09/02	9	336.22	9	337.61	335.00	0	13,002	0.00%
2020/09/01	9	334.17	10	333.25	337.00	-1	13,192	-0.01%
2020/08/31	18	336.25	14	337.93	333.00	4	13,528	0.03%
2020/08/28	4	337.50	4	338.00	340.50	0	13,726	0.00%
2020/08/27	17	335.97	10	337.55	336.50	7	13,928	0.05%
2020/08/26	14	335.25	11	334.86	337.00	3	14,096	0.02%
2020/08/25	14	333.86	16	336.03	333.00	-2	14,292	-0.01%
2020/08/24	17	335.65	16	335.84	333.50	1	14,375	0.01%
2020/08/21	16	340.13	16	339.31	344.00	0	14,441	0.00%
2020/08/20	21	335.10	11.2	336.03	330.00	9.8	14,470	0.07%
2020/08/19	30	365.00	12	366.42	354.50	18	14,228	0.13%
2020/08/18	16	374.47	4	376.50	373.00	12	14,298	0.08%
2020/08/17	8	379.06	7	379.00	379.00	1	14,440	0.01%
2020/08/14	14	375.00	14	375.64	375.00	0	14,667	0.00%
2020/08/13	12	377.29	7	379.36	376.50	5	15,105	0.03%
2020/08/12	17	385.47	14.5	385.98	380.50	2.5	15,219	0.02%
2020/08/11	3	387.33	4	387.13	385.50	-1	15,357	-0.01%
2020/08/10	7	385.79	6.5	386.23	384.50	0.5	15,642	0.00%
2020/08/07	17	396.21	25	397.78	390.00	-8	15,917	-0.05%
2020/08/06	11	395.64	7	395.36	391.50	4	15,909	0.03%
2020/08/05	9	397.39	10	395.45	397.50	-1	15,991	-0.01%
2020/08/04	6	391.25	9	390.83	391.00	-3	16,000	-0.02%
2020/08/03	13	393.85	13.4	394.04	390.00	-0.4	16,227	0.00%
2020/07/31	12	387.21	21	383.31	389.00	-9	16,468	-0.05%
2020/07/30	5	382.20	4	384.00	381.50	1	16,727	0.01%
2020/07/29	15	381.90	12	381.83	382.50	3	17,464	0.02%
2020/07/28	46	402.75	36	398.53	384.00	10	17,642	0.06%
2020/07/27	12	399.67	32	400.41	406.00	-20	17,457	-0.11%
2020/07/24	11	391.14	18	392.50	389.50	-7	17,439	-0.04%
2020/07/23	14.1	392.30	14	391.11	389.50	0.1	17,949	0.00%
2020/07/22	15	394.80	17	394.35	396.00	-2	18,359	-0.01%
2020/07/21	7.1	388.72	7	388.71	388.00	0.1	18,441	0.00%
2020/07/20	9	381.11	12	379.67	382.00	-3	18,646	-0.02%
2020/07/17	15	380.60	14.1	380.57	379.00	0.9	18,968	0.00%
2020/07/16	9	377.44	11	378.27	377.00	-2	19,192	-0.01%
2020/07/15	10	375.45	16	375.91	374.50	-6	19,332	-0.03%
2020/07/14	7	377.79	117	375.79	374.00	-110	19,688	-0.56%	大賣/鉅額交易
2020/07/13	22	378.25	9	376.11	380.50	13	19,916	0.07%
2020/07/10	10	374.55	11	373.73	370.50	-1	20,835	0.00%
2020/07/09	14	382.93	20	381.63	379.50	-6	20,941	-0.03%
2020/07/08	15	388.50	14	390.82	387.00	1	21,081	0.00%
2020/07/07	38	390.24	23	390.41	392.50	15	21,183	0.07%
2020/07/06	16	376.06	14	375.93	378.50	2	21,407	0.01%
2020/07/03	9	377.78	10	378.95	377.00	-1	21,730	0.00%
2020/07/02	17	378.09	17	378.59	377.00	0	21,947	0.00%
2020/07/01	11	382.68	12	384.29	379.50	-1	22,053	0.00%
2020/06/30	29	377.88	15	380.00	381.00	14	22,017	0.06%
2020/06/29	18	395.44	19	396.24	391.00	-1	21,701	0.00%
2020/06/24	16	410.53	8	409.19	407.50	8	21,595	0.04%
2020/06/23	8	404.19	21	405.21	406.00	-13	21,573	-0.06%
2020/06/22	13	396.35	18	398.39	396.50	-5	21,487	-0.02%
2020/06/19	15	410.03	23	408.17	404.50	-8	21,565	-0.04%
2020/06/18	18.1	402.21	21	403.93	405.00	-2.9	21,525	-0.01%
2020/06/17	20.1	400.07	16	399.94	399.00	4.1	21,523	0.02%
2020/06/16	13	391.62	22	392.98	396.00	-9	21,656	-0.04%
2020/06/15	9	382.22	9	382.17	382.00	0	21,862	0.00%
2020/06/12	16	374.50	9	375.22	381.00	7	22,147	0.03%
2020/06/11	8	389.88	7	388.50	383.50	1	22,548	0.00%
2020/06/10	14	397.64	10	396.20	394.50	4	22,704	0.02%
2020/06/09	14	393.68	13.1	392.70	392.50	0.9	22,883	0.00%
2020/06/08	18	392.83	29	393.52	393.00	-11	23,169	-0.05%
2020/06/05	37	395.01	224.5	388.59	387.50	-187.5	23,158	-0.81%	大賣/鉅額交易
2020/06/04	30	399.12	20	400.08	400.50	10	23,039	0.04%
2020/06/03	18	390.64	20	390.68	392.00	-2	22,971	-0.01%
2020/06/02	17	387.56	12	385.92	383.00	5	22,862	0.02%
2020/06/01	14	378.96	28	380.27	385.50	-14	22,847	-0.06%
2020/05/29	12	368.08	12	368.79	370.50	0	22,950	0.00%
2020/05/28	25	373.30	13	374.23	370.00	12	23,024	0.05%
2020/05/27	18	374.03	18	374.67	376.00	0	23,258	0.00%
2020/05/26	18	378.33	17	376.03	371.00	1	23,586	0.00%
2020/05/25	21	364.60	18	365.50	376.00	3	23,905	0.01%
2020/05/22	14	374.75	8	374.38	371.50	6	23,914	0.03%
2020/05/21	25	385.20	19	384.50	382.00	6	23,916	0.03%
2020/05/20	23	386.65	29	386.19	384.50	-6	23,896	-0.03%
2020/05/19	23	375.57	11	375.18	373.00	12	23,524	0.05%
2020/05/18	23	379.63	20	377.08	369.00	3	23,519	0.01%
2020/05/15	37	389.77	32	387.16	386.00	5	23,501	0.02%
2020/05/14	30	393.22	35	390.56	385.50	-5	23,283	-0.02%
2020/05/13	26	402.77	20	402.55	402.50	6	23,119	0.03%
2020/05/12	22	412.41	15	408.80	406.00	7	22,927	0.03%
2020/05/11	16	409.84	19	412.26	413.50	-3	22,828	-0.01%
2020/05/08	26	408.33	22	406.75	403.50	4	22,859	0.02%
2020/05/07	51	416.25	26	414.38	410.00	25	22,707	0.11%
2020/05/06	61.1	414.87	40	415.89	416.00	21.1	22,443	0.09%
2020/05/05	50	412.86	42	415.32	407.00	8	22,198	0.04%
2020/05/04	30	379.73	42	384.14	391.50	-12	21,593	-0.06%
2020/04/30	121	388.84	26	390.58	391.00	95	21,506	0.44%	大買/
2020/04/29	18	384.63	8.1	382.06	380.00	9.9	21,313	0.05%
2020/04/28	33	389.41	42	388.32	383.50	-9	21,175	-0.04%
2020/04/27	51	365.25	176	362.69	379.50	-125	20,727	-0.60%	大賣/鉅額交易
2020/04/24	17	342.15	18	344.11	345.00	-1	20,206	0.00%
2020/04/23	27	346.93	25	347.32	344.00	2	19,998	0.01%
2020/04/22	25.6	333.27	32	334.06	344.00	-6.4	19,743	-0.03%
2020/04/21	19	333.21	11	331.68	326.00	8	19,557	0.04%
2020/04/20	11	340.77	9	342.33	343.00	2	19,488	0.01%
2020/04/17	18	345.58	26	345.73	339.50	-8	19,382	-0.04%
2020/04/16	40	340.75	20	339.93	341.50	20	19,076	0.10%
2020/04/15	133	335.74	47	349.03	343.50	86	18,908	0.45%	大買/
2020/04/14	92	340.24	4	338.63	338.00	88	18,422	0.48%
2020/04/13	140	332.25	147	335.66	332.50	-7	18,450	-0.04%	大買/大賣/
2020/04/10	95	340.25	202	342.01	343.00	-107	18,307	-0.58%	大賣/鉅額交易
2020/04/09	112.1	336.95	32	338.80	335.00	80.1	18,420	0.43%	大買/
2020/04/08	165	319.42	25	317.54	329.00	140	17,944	0.78%	大買/鉅額交易
2020/04/07	126	297.00	26	297.67	299.50	100	17,628	0.57%	大買/
2020/04/06	24	281.75	28.1	279.09	288.00	-4.1	17,532	-0.02%
2020/04/01	9	273.17	98	273.03	272.50	-89	17,404	-0.51%
2020/03/31	18	281.08	18	281.42	274.50	0	17,453	0.00%
2020/03/30	9	273.67	9	273.50	278.00	0	17,502	0.00%
2020/03/27	19	293.61	15	290.83	280.50	4	17,595	0.02%
2020/03/26	14	287.32	10	289.15	291.50	4	17,504	0.02%
2020/03/25	99	292.54	15	290.53	292.00	84	17,609	0.48%
2020/03/24	15	270.27	18	271.33	274.00	-3	17,409	-0.02%
2020/03/23	15	240.93	11	246.45	252.00	4	17,266	0.02%
2020/03/20	14	250.93	7	243.57	252.00	7	17,066	0.04%
2020/03/19	18	236.39	93	230.48	229.50	-75	16,768	-0.45%
2020/03/18	14	267.39	13	268.12	254.50	1	16,462	0.01%
2020/03/17	10	284.65	10	279.25	265.00	0	16,208	0.00%
2020/03/16	38	292.41	40	301.16	290.50	-2	15,777	-0.01%
2020/03/13	11	316.64	8	313.69	320.00	3	15,477	0.02%
2020/03/12	25	364.54	20	355.95	345.50	5	15,311	0.03%
2020/03/11	2	399.25	11	389.77	383.50	-9	14,998	-0.06%
2020/03/10	15	383.43	4	384.63	394.50	11	14,881	0.07%
2020/03/06	3	404.00	7	404.43	406.50	-4	15,083	-0.03%
2020/03/05	10	407.75	21	408.12	410.50	-11	15,072	-0.07%
2020/03/04	38	406.41	23	408.24	400.50	15	14,924	0.10%
2020/03/03	3	428.17	6	432.17	417.00	-3	14,662	-0.02%
2020/03/02	16	412.16	9	417.94	418.50	7	14,572	0.05%
2020/02/27	10	423.95	4	418.50	410.00	6	14,332	0.04%
2020/02/26	32	458.50	24	452.15	441.00	8	13,904	0.06%
2020/02/25	21	491.00	20	488.70	485.00	1	13,410	0.01%
2020/02/24	8	469.81	11	470.73	484.50	-3	13,110	-0.02%
2020/02/21	49	470.22	29	467.55	472.00	20	12,946	0.15%
2020/02/20	2	460.75	7	463.43	457.50	-5	12,798	-0.04%
2020/02/19	4	448.38	19	453.16	460.00	-15	12,707	-0.12%
2020/02/18	18	462.28	9	465.33	450.00	9	12,599	0.07%
2020/02/17	13	454.62	7	453.50	453.00	6	12,764	0.05%
2020/02/14	14	449.46	20	451.18	457.00	-6	12,670	-0.05%
2020/02/13	8	443.50	9	445.56	439.00	-1	12,738	-0.01%
2020/02/12	0	0.00	13	445.96	448.00	-13	12,673	-0.10%
2020/02/11	8	431.38	6	436.58	437.00	2	12,601	0.02%
2020/02/10	4	418.38	15.6	415.62	418.50	-11.6	12,441	-0.09%
2020/02/07	5	416.60	8	418.69	416.50	-3	12,358	-0.02%
2020/02/06	12	421.37	7	420.00	417.00	5	12,329	0.04%
2020/02/05	5	419.30	4	419.25	413.00	1	12,417	0.01%
2020/02/04	6	412.25	14	410.00	418.50	-8	12,328	-0.06%
2020/02/03	13	377.81	10	380.20	392.00	3	12,189	0.02%
2020/01/31	8	386.44	3	382.50	386.50	5	12,084	0.04%
2020/01/30	3	378.67	10	381.65	374.00	-7	11,931	-0.06%
2020/01/20	0	0.00	6	417.58	415.50	-6	11,795	-0.05%
2020/01/17	3	423.50	1	424.00	413.00	2	11,912	0.02%
2020/01/16	17	422.29	8	421.25	417.00	9	11,948	0.08%
2020/01/15	9	422.44	11	420.91	413.00	-2	11,920	-0.02%
2020/01/14	18	405.14	8	408.50	419.00	10	11,961	0.08%
2020/01/13	7	388.21	13	391.42	390.00	-6	11,852	-0.05%
2020/01/10	2	396.50	13	394.92	392.50	-11	11,859	-0.09%
2020/01/09	10	399.30	2	396.25	392.00	8	11,944	0.07%
2020/01/08	16	391.16	22	392.55	387.00	-6	11,937	-0.05%
2020/01/07	10	422.55	6	422.92	414.00	4	11,645	0.03%
2020/01/06	5	462.40	4	462.88	460.00	1	11,658	0.01%
2020/01/03	16	454.34	16	460.34	468.00	0	11,967	0.00%
2020/01/02	12	435.50	10	439.40	436.00	2	11,787	0.02%
2019/12/31	14	437.50	6	441.08	437.00	8	11,843	0.07%
2019/12/30	12	420.46	12	425.42	436.00	0	11,735	0.00%
2019/12/27	0	0.00	11	407.50	411.00	-11	11,692	-0.09%
2019/12/26	5	410.00	0	0.00	402.00	5	12,023	0.04%
2019/12/25	0	0.00	19	402.34	403.50	-19	12,124	-0.16%
2019/12/24	16	394.50	18	391.28	395.00	-2	12,256	-0.02%
2019/12/23	3	384.67	1	388.50	383.00	2	12,052	0.02%
2019/12/20	24	393.04	8	398.38	389.50	16	11,942	0.13%
2019/12/19	11	382.00	2	381.00	383.00	9	11,581	0.08%
2019/12/18	1	383.50	3	378.17	376.50	-2	11,516	-0.02%
2019/12/17	0	0.00	1	379.00	377.00	-1	11,409	-0.01%
2019/12/16	0	0.00	0.2	379.50	379.00	-0.2	11,374	0.00%
2019/12/13	15	381.07	8	386.13	376.50	7	11,419	0.06%
2019/12/12	0	0.00	3	380.83	381.50	-3	11,277	-0.03%
2019/12/11	6	375.75	1	377.00	378.50	5	11,125	0.04%
2019/12/10	3	369.00	0	0.00	368.00	3	10,969	0.03%
2019/12/09	0	0.00	8	377.81	372.50	-8	10,944	-0.07%
2019/12/06	5	367.00	13	368.77	369.00	-8	10,805	-0.07%
2019/12/05	9	362.11	14	367.43	362.00	-5	10,769	-0.05%
2019/12/04	21	366.33	20	365.75	361.00	1	10,820	0.01%
2019/12/03	5.2	362.23	13	355.50	363.00	-7.8	10,523	-0.07%
2019/12/02	22	335.89	7	333.36	338.00	15	10,264	0.15%
2019/11/29	0	0.00	10	334.25	330.00	-10	10,445	-0.10%
2019/11/28	2	336.00	11	337.00	335.00	-9	10,723	-0.08%
2019/11/27	17	335.50	8.4	330.86	336.50	8.6	10,677	0.08%
2019/11/26	6	330.83	10	330.60	326.50	-4	10,604	-0.04%
2019/11/25	1	321.50	6	321.42	322.50	-5	10,538	-0.05%
2019/11/22	0	0.00	1	320.00	317.00	-1	10,642	-0.01%
2019/11/20	5	324.50	1	319.00	320.00	4	10,782	0.04%
2019/11/19	2	322.50	6	322.33	323.50	-4	10,827	-0.04%
2019/11/18	10	319.00	1	320.00	317.50	9	10,776	0.08%
2019/11/15	1	324.00	0	0.00	321.00	1	10,764	0.01%
2019/11/14	9	328.56	5.1	329.44	326.50	3.9	10,669	0.04%
2019/11/11	4	289.63	5	287.80	282.50	-1	10,261	-0.01%
2019/11/08	2	308.00	1	311.00	307.00	1	10,018	0.01%
2019/11/07	1	306.50	3	306.00	306.00	-2	10,047	-0.02%
2019/11/06	1	313.50	0	0.00	307.00	1	9,990	0.01%
2019/11/05	1	312.50	0	0.00	312.00	1	9,972	0.01%
2019/11/04	3	318.33	0	0.00	312.50	3	9,989	0.03%
2019/11/01	7	306.14	21	309.93	316.00	-14	10,092	-0.14%
2019/10/31	1	314.00	1	323.50	314.00	0	9,931	0.00%
2019/10/30	1	321.00	2.2	321.64	320.50	-1.2	9,866	-0.01%
2019/10/29	0	0.00	3	320.33	318.00	-3	9,798	-0.03%
2019/10/25	0	0.00	1	316.00	316.00	-1	9,810	-0.01%
2019/10/24	2.2	318.13	6	319.58	317.00	-3.8	9,735	-0.04%
2019/10/23	0	0.00	7	312.57	312.50	-7	9,601	-0.07%
2019/10/21	9	317.33	6	318.00	313.50	3	9,444	0.03%
2019/10/18	3	312.00	0	0.00	312.50	3	9,240	0.03%
2019/10/17	2	308.50	3	305.00	310.50	-1	9,121	-0.01%
2019/10/16	2	308.00	7	302.50	302.00	-5	9,068	-0.06%
2019/10/15	6	310.75	1	306.00	306.00	5	8,890	0.06%
2019/10/14	2	314.50	2.1	316.64	314.50	-0.1	8,738	0.00%
2019/10/09	6	301.08	5.1	300.01	301.50	0.9	8,561	0.01%
2019/10/08	3	288.67	18	284.25	298.50	-15	8,237	-0.18%
2019/10/07	0	0.00	3	271.83	276.00	-3	7,784	-0.04%
2019/10/04	2	267.50	1	268.50	261.00	1	7,557	0.01%
2019/10/02	15	268.23	7.1	267.65	269.00	7.9	7,398	0.11%
2019/10/01	8	264.75	24.1	265.03	268.00	-16.1	7,267	-0.22%
2019/09/27	5	245.50	5	243.40	246.50	0	6,985	0.00%
2019/09/26	2.3	240.02	0	0.00	238.50	2.3	6,770	0.03%
2019/09/25	2	228.50	0	0.00	229.50	2	6,527	0.03%
2019/09/18	1	235.00	10	234.05	232.50	-9	6,690	-0.13%
2019/09/17	9	239.39	4	234.88	233.50	5	6,698	0.07%
2019/09/11	0	0.00	1	231.00	230.00	-1	6,911	-0.01%
2019/09/10	0	0.00	1	234.50	228.50	-1	6,957	-0.01%
2019/09/06	4	239.63	3	238.33	237.00	1	6,985	0.01%
2019/09/05	4	242.00	6	236.83	238.00	-2	6,921	-0.03%
2019/09/03	1	234.00	6	235.17	235.50	-5	6,765	-0.07%
2019/09/02	7	232.57	1	237.00	236.00	6	6,703	0.09%
2019/08/30	15	221.07	6	222.42	227.00	9	6,498	0.14%
2019/08/29	0	0.00	4	204.50	206.50	-4	6,338	-0.06%
2019/08/28	3	206.00	1	204.00	204.50	2	6,369	0.03%
2019/08/27	2	208.00	7	210.43	203.00	-5	6,348	-0.08%
2019/08/26	8	209.75	0	0.00	209.00	8	6,334	0.13%
2019/08/23	4	258.25	5	257.60	258.00	-1	6,231	-0.02%
2019/08/22	2	253.25	6	253.50	253.00	-4	6,180	-0.06%
2019/08/21	2	261.50	1	265.00	257.50	1	6,140	0.02%
2019/08/19	1	264.00	0	0.00	264.50	1	6,067	0.02%
2019/08/16	1	264.50	1	265.00	263.50	0	6,169	0.00%
2019/08/12	0	0.00	2	262.50	268.50	-2	6,311	-0.03%
2019/08/08	2	254.75	1	254.00	257.00	1	6,341	0.02%
2019/08/07	2	253.75	0	0.00	250.50	2	6,380	0.03%
2019/08/06	1	252.00	0	0.00	258.50	1	6,530	0.02%
2019/08/05	6	266.17	6	266.00	260.00	0	6,653	0.00%
2019/08/02	1	259.00	1	262.50	257.50	0	6,659	0.00%
2019/08/01	6	267.33	0	0.00	266.00	6	6,678	0.09%
2019/07/31	1	265.00	1	263.00	266.00	0	6,735	0.00%
2019/07/30	5	265.50	2	262.00	264.50	3	6,751	0.04%
2019/07/29	1	258.00	1	259.50	258.50	0	6,693	0.00%
2019/07/26	0	0.00	3	257.00	259.50	-3	6,791	-0.04%
2019/07/25	2	258.00	0	0.00	258.00	2	6,811	0.03%
2019/07/24	0	0.00	4	257.50	255.50	-4	6,857	-0.06%
2019/07/22	1	253.00	3	253.50	253.00	-2	7,114	-0.03%
2019/07/19	2	257.25	0	0.00	257.50	2	7,278	0.03%
2019/07/17	0	0.00	1	268.00	267.00	-1	7,339	-0.01%
2019/07/16	4	270.50	1	270.50	269.50	3	7,398	0.04%
2019/07/15	2	266.75	1	267.00	267.50	1	7,462	0.01%
2019/07/12	0	0.00	4	271.13	273.50	-4	7,635	-0.05%
2019/07/11	0	0.00	1	273.00	271.50	-1	7,939	-0.01%
2019/07/10	5	267.40	0	0.00	269.00	5	7,981	0.06%
2019/07/09	1	264.00	0	0.00	264.00	1	7,998	0.01%
2019/07/05	2	276.50	2	279.00	278.00	0	8,066	0.00%
2019/07/04	4	279.50	7	278.64	277.00	-3	8,069	-0.04%
2019/07/03	0	0.00	1	273.50	270.00	-1	8,107	-0.01%
2019/07/02	3	272.17	0	0.00	271.50	3	8,194	0.04%
2019/07/01	1	271.50	2	272.25	272.50	-1	8,287	-0.01%
2019/06/28	1	268.50	1	265.00	264.00	0	8,235	0.00%
2019/06/27	1	269.00	3	268.17	267.50	-2	8,232	-0.02%
2019/06/25	2	264.00	8	263.50	263.50	-6	8,208	-0.07%
2019/06/21	1	268.50	1	265.50	267.50	0	8,223	0.00%
2019/06/20	3	272.83	4	273.13	270.00	-1	8,264	-0.01%
2019/06/19	0	0.00	1	262.50	264.00	-1	8,166	-0.01%
2019/06/18	1	257.00	1	258.50	258.00	0	8,118	0.00%
2019/06/17	2	258.75	1	255.00	261.00	1	8,121	0.01%
2019/06/14	8	249.00	0	0.00	251.00	8	8,100	0.10%
2019/06/12	1	252.50	1	249.50	249.00	0	8,412	0.00%
2019/06/05	2	266.00	2	269.50	256.00	0	8,406	0.00%
2019/06/04	7	263.57	3	264.83	263.50	4	8,298	0.05%
2019/06/03	1	261.00	1	262.50	262.00	0	8,309	0.00%
2019/05/31	5	257.30	10	257.85	261.00	-5	8,295	-0.06%
2019/05/30	1	251.50	1	253.00	251.00	0	8,268	0.00%
2019/05/29	2	253.00	0	0.00	255.00	2	8,300	0.02%
2019/05/28	1	246.50	0	0.00	245.50	1	8,516	0.01%
2019/05/23	2	242.75	2	242.25	244.50	0	8,862	0.00%
2019/05/21	2	253.25	3	253.17	258.00	-1	8,950	-0.01%
2019/05/20	1	252.00	2.1	253.67	251.50	-1.1	8,962	-0.01%
2019/05/17	5	251.40	4	250.88	249.50	1	9,055	0.01%
2019/05/16	1	254.50	6	250.25	249.00	-5	9,151	-0.05%
2019/05/15	7	262.93	1	261.00	259.00	6	9,247	0.06%
2019/05/14	5	256.50	2	255.25	258.00	3	9,619	0.03%
2019/05/13	4	271.13	4	274.38	259.50	0	9,767	0.00%
2019/05/10	7	281.07	5	282.10	280.50	2	9,627	0.02%
2019/05/09	1	292.50	1	289.50	286.00	0	9,500	0.00%
2019/05/08	3	288.67	2	288.75	294.50	1	9,514	0.01%
2019/05/07	2	294.25	0	0.00	293.00	2	9,594	0.02%
2019/05/03	3	299.50	2	301.00	300.00	1	9,747	0.01%
2019/05/02	2	301.50	1	302.00	303.50	1	9,674	0.01%
2019/04/30	1	303.00	2	302.50	304.50	-1	9,690	-0.01%
2019/04/29	3	309.00	7	310.64	300.50	-4	9,725	-0.04%
2019/04/26	3	319.33	4	318.50	319.00	-1	9,583	-0.01%
2019/04/25	8	308.75	4	310.13	321.50	4	9,624	0.04%
2019/04/23	0	0.00	1.1	321.81	321.50	-1.1	9,640	-0.01%
2019/04/22	2	331.75	1	335.50	327.50	1	9,626	0.01%
2019/04/18	14	340.00	4	342.00	331.00	10	9,862	0.10%
2019/04/17	12	337.75	3	342.00	345.00	9	9,990	0.09%
2019/04/16	2	332.75	7	332.64	332.50	-5	9,759	-0.05%
2019/04/15	1	329.00	0	0.00	330.50	1	9,814	0.01%
2019/04/12	1	328.00	0	0.00	326.00	1	10,131	0.01%
2019/04/11	1	331.50	8	334.56	329.00	-7	10,283	-0.07%
2019/04/10	2	329.00	0	0.00	329.00	2	10,265	0.02%
2019/04/09	2	331.00	2	329.50	330.00	0	10,321	0.00%
2019/04/08	10	333.45	1	324.00	324.50	9	10,433	0.09%
2019/04/03	3	330.33	13	330.08	330.00	-10	10,555	-0.09%
2019/04/02	0	0.00	6	322.67	320.00	-6	10,591	-0.06%
2019/04/01	10	323.45	9	322.67	321.00	1	10,685	0.01%
2019/03/28	4	322.63	1	324.50	322.00	3	10,981	0.03%
2019/03/26	0	0.00	3	322.50	323.00	-3	11,369	-0.03%
2019/03/25	3	320.33	1	322.00	318.00	2	11,539	0.02%
2019/03/22	7	335.36	1	337.40	331.00	6	11,684	0.05%
2019/03/21	3	333.83	1	334.50	334.50	2	11,979	0.02%
2019/03/20	1	333.00	4	336.75	334.50	-3	12,400	-0.02%
2019/03/19	5	337.10	3	343.00	333.50	2	12,527	0.02%
2019/03/18	8	349.56	2	341.00	341.00	6	12,700	0.05%
2019/03/15	5	348.70	9	348.33	345.50	-4	12,962	-0.03%
2019/03/14	8	337.75	2	339.00	339.00	6	12,989	0.05%
2019/03/13	10	333.60	2	338.00	338.00	8	13,305	0.06%
2019/03/12	2	341.75	1	342.00	332.00	1	13,549	0.01%
2019/03/11	1	336.50	9	337.72	339.50	-8	13,804	-0.06%
2019/03/08	11	334.50	0	0.00	336.50	11	14,058	0.08%
2019/03/07	1	340.00	1	339.50	336.00	0	14,258	0.00%
2019/03/06	2	343.75	2	342.25	339.50	0	14,670	0.00%
2019/03/05	1	345.00	4	343.13	340.00	-3	15,102	-0.02%
2019/03/04	1	345.00	7	345.57	349.50	-6	15,341	-0.04%
2019/02/27	9	360.06	12	362.92	346.00	-3	15,421	-0.02%
2019/02/26	6	375.92	16	378.88	372.00	-10	15,363	-0.07%
2019/02/25	10	380.30	1	377.00	375.00	9	15,588	0.06%
2019/02/22	3	379.50	4	383.88	375.50	-1	15,898	-0.01%
2019/02/21	4	373.13	7	375.29	381.00	-3	15,977	-0.02%
2019/02/20	11	377.68	8	377.44	373.00	3	16,022	0.02%
2019/02/19	5	371.00	0	0.00	368.00	5	16,155	0.03%
2019/02/18	4	370.63	9	368.44	371.50	-5	16,227	-0.03%
2019/02/15	12	366.04	10	363.85	360.00	2	16,313	0.01%
2019/02/14	2	381.50	2	378.50	375.50	0	16,411	0.00%
2019/02/13	12	370.50	21	372.02	382.50	-9	16,498	-0.05%
2019/02/12	8	347.13	18	342.94	352.00	-10	16,465	-0.06%
2019/02/11	1	328.50	12	325.75	328.00	-11	16,537	-0.07%
2019/01/30	2	323.75	4	324.13	321.50	-2	17,013	-0.01%
2019/01/29	7	321.71	1	322.00	321.00	6	17,472	0.03%
2019/01/28	13	331.12	11	332.91	328.00	2	17,718	0.01%
2019/01/25	10	324.60	10	327.60	328.50	0	18,290	0.00%
2019/01/24	8	316.50	0	0.00	315.00	8	18,538	0.04%
2019/01/23	4	312.38	4	313.25	316.50	0	19,031	0.00%
2019/01/22	4	316.38	0	0.00	316.50	4	19,435	0.02%
2019/01/21	6	322.00	12	324.67	320.00	-6	19,803	-0.03%
2019/01/18	12	316.08	4	317.88	318.50	8	20,210	0.04%
2019/01/17	21	318.64	9	320.06	313.50	12	20,494	0.06%
2019/01/16	2	318.50	7	317.50	317.50	-5	20,815	-0.02%
2019/01/15	8	314.44	8	312.81	314.00	0	21,044	0.00%
2019/01/14	4	304.13	0	0.00	307.00	4	21,175	0.02%
2019/01/11	6	310.08	4	308.88	306.00	2	21,492	0.01%
2019/01/10	5	310.00	3	307.33	304.50	2	21,530	0.01%
2019/01/09	7	310.57	8	306.38	303.50	-1	21,682	0.00%
2019/01/08	0	0.00	1	296.50	294.00	-1	21,582	0.00%
2019/01/07	2	297.00	8	298.75	296.50	-6	21,821	-0.03%
2019/01/04	8	290.31	2	289.25	289.50	6	22,086	0.03%
2019/01/03	4	305.63	7	308.93	303.00	-3	22,148	-0.01%
2019/01/02	3	318.17	3	323.00	314.00	0	22,326	0.00%
2018/12/28	1	321.00	8	323.06	319.00	-7	22,743	-0.03%
2018/12/27	8	327.31	15	326.97	321.00	-7	23,057	-0.03%
2018/12/26	14	329.93	3	331.33	314.00	11	23,010	0.05%
2018/12/25	7	325.36	9	321.67	328.50	-2	22,973	-0.01%
2018/12/24	1	326.50	10.1	328.43	331.00	-9.1	23,045	-0.04%
2018/12/22	11	324.86	11	323.09	322.50	0	23,071	0.00%
2018/12/21	13	319.58	1	324.50	328.00	12	23,401	0.05%
2018/12/20	9	314.28	1	308.50	314.00	8	23,379	0.03%
2018/12/19	3	320.00	2	324.50	320.00	1	23,332	0.00%
2018/12/18	4	313.13	5	317.50	320.00	-1	23,364	0.00%
2018/12/17	2	318.75	6	319.33	321.50	-4	23,451	-0.02%
2018/12/14	30	314.58	30	315.78	320.00	0	23,654	0.00%
2018/12/13	5	323.20	22	324.82	314.50	-17	23,631	-0.07%
2018/12/12	1	339.50	9	341.17	338.50	-8	23,390	-0.03%
2018/12/11	17	332.26	5	328.10	332.00	12	23,313	0.05%
2018/12/10	13	336.73	0	0.00	323.50	13	23,451	0.06%
2018/12/07	1	359.00	14.4	356.29	356.50	-13.4	23,309	-0.06%
2018/12/06	9	362.17	3	361.17	349.50	6	23,214	0.03%
2018/12/05	5	388.20	22	387.93	388.00	-17	23,066	-0.07%
2018/12/04	6	407.00	22	410.39	401.50	-16	23,116	-0.07%
2018/12/03	18	405.19	8	398.50	407.00	10	23,138	0.04%
2018/11/30	15	366.90	7	364.29	370.00	8	23,150	0.03%
2018/11/29	21	369.74	20	369.65	359.50	1	23,039	0.00%
2018/11/28	18	359.92	10	347.50	357.50	8	22,901	0.03%
2018/11/27	19	337.92	15	332.90	340.00	4	22,647	0.02%
2018/11/26	1	320.50	9	326.17	327.00	-8	22,440	-0.04%
2018/11/23	11	325.64	2	334.50	319.00	9	22,378	0.04%
2018/11/22	14	338.25	17	346.18	332.00	-3	22,313	-0.01%
2018/11/21	18	330.64	7	330.86	340.00	11	22,117	0.05%
2018/11/20	12	316.38	4	319.75	321.00	8	21,995	0.04%
2018/11/19	3	315.00	5	316.20	317.50	-2	21,950	-0.01%
2018/11/16	1	316.00	16	316.13	310.00	-15	21,979	-0.07%
2018/11/15	7	310.29	3	310.00	312.00	4	21,801	0.02%
2018/11/14	4	309.75	0	0.00	306.00	4	21,837	0.02%
2018/11/13	8	303.19	11	307.50	311.00	-3	21,884	-0.01%
2018/11/12	5	306.30	2	306.50	310.00	3	21,928	0.01%
2018/11/09	16	327.19	8	325.94	329.00	8	21,966	0.04%
2018/11/08	11	329.86	13	340.42	324.00	-2	21,832	-0.01%
2018/11/07	20	326.58	10	312.85	331.00	10	21,787	0.05%
2018/11/06	13	319.50	3	321.17	308.00	10	21,693	0.05%
2018/11/05	3	341.33	4	341.75	340.00	-1	21,585	0.00%
2018/11/02	11	365.91	24	360.21	345.50	-13	21,659	-0.06%
2018/11/01	24	336.60	28	336.91	347.00	-4	21,253	-0.02%
2018/10/31	7	316.00	29	312.02	315.50	-22	20,947	-0.11%
2018/10/30	9	305.17	4	303.25	298.00	5	20,601	0.02%
2018/10/29	9	322.39	4	322.25	320.00	5	20,523	0.02%
2018/10/26	30	323.60	17	326.21	324.00	13	20,366	0.06%
2018/10/25	8.1	322.60	2	321.50	315.50	6.1	20,022	0.03%
2018/10/24	9.1	355.48	7	367.29	349.00	2.1	19,958	0.01%
2018/10/23	6	384.17	3	373.50	366.00	3	19,663	0.02%
2018/10/22	11	385.73	17	381.35	390.00	-6	19,377	-0.03%
2018/10/19	12	398.96	0	0.00	394.00	12	19,227	0.06%
2018/10/18	8	423.44	2	422.75	421.50	6	18,942	0.03%
2018/10/17	2	428.50	3	444.67	418.00	-1	18,861	-0.01%
2018/10/16	1	420.00	6	420.42	419.00	-5	18,685	-0.03%
2018/10/15	1	412.00	4	417.75	410.00	-3	18,626	-0.02%
2018/10/12	3	406.83	7	414.71	415.00	-4	18,516	-0.02%
2018/10/11	7	393.21	3	395.83	388.00	4	18,424	0.02%
2018/10/09	9	419.67	12	414.04	423.50	-3	18,235	-0.02%
2018/10/08	15	390.40	14	391.39	404.00	1	17,981	0.01%
2018/10/05	3	413.83	16	424.81	403.00	-13	17,564	-0.07%
2018/10/04	9	454.33	3	456.83	446.00	6	17,277	0.03%
2018/10/03	4	452.38	4	457.75	451.00	0	17,402	0.00%
2018/10/02	23	473.00	18	461.67	458.00	5	17,240	0.03%
2018/10/01	7	468.57	3	467.33	470.00	4	17,144	0.02%
2018/09/28	13	463.15	6	469.83	459.00	7	17,136	0.04%
2018/09/27	1	479.00	22	477.32	466.00	-21	16,819	-0.12%
2018/09/26	6	494.00	0	0.00	490.00	6	16,641	0.04%
2018/09/25	4	511.50	0	0.00	506.00	4	16,651	0.02%
2018/09/21	6	504.50	1	507.00	514.00	5	16,571	0.03%
2018/09/20	0	0.00	12	481.71	490.00	-12	16,382	-0.07%
2018/09/19	11	489.14	11	510.23	479.00	0	15,986	0.00%
2018/09/18	11	511.64	0	0.00	501.00	11	15,768	0.07%
2018/09/17	0	0.00	5	528.80	533.00	-5	15,646	-0.03%
2018/09/14	15	540.33	10	530.00	534.00	5	15,608	0.03%
2018/09/13	5	542.60	11	530.73	508.00	-6	15,358	-0.04%
2018/09/12	11	530.45	2	538.00	528.00	9	15,240	0.06%
2018/09/11	1	549.00	7	551.43	546.00	-6	15,244	-0.04%
2018/09/10	6	537.00	0	0.00	532.00	6	15,046	0.04%
2018/09/07	5	561.20	5	539.00	545.00	0	14,799	0.00%
2018/09/06	9	602.11	12	607.25	595.00	-3	14,466	-0.02%
2018/09/05	5	614.00	1	634.00	611.00	4	14,238	0.03%
2018/09/04	1	620.00	21	631.10	630.00	-20	14,222	-0.14%
2018/09/03	8	640.50	2	680.00	629.00	6	13,956	0.04%
2018/08/31	10	696.30	1	698.00	698.00	9	13,827	0.07%
2018/08/30	5	696.00	20	700.50	696.00	-15	13,859	-0.11%
2018/08/29	16	699.00	6	694.83	705.00	10	13,851	0.07%
2018/08/28	7	682.14	0	0.00	675.00	7	13,739	0.05%
2018/08/27	9	699.67	4	668.00	695.00	5	13,582	0.04%
2018/08/24	10	636.70	0	0.00	643.00	10	13,402	0.07%
2018/08/23	7	636.29	8	631.00	628.00	-1	13,317	-0.01%
2018/08/22	6	655.67	10	661.70	650.00	-4	13,214	-0.03%
2018/08/21	6	672.67	6	660.00	673.00	0	13,070	0.00%
2018/08/20	7	637.43	4	652.50	662.00	3	12,901	0.02%
2018/08/17	8	643.88	10	666.40	630.00	-2	12,641	-0.02%
2018/08/16	2	652.50	14	637.50	663.00	-12	12,302	-0.10%
2018/08/15	10	615.10	2	618.50	610.00	8	12,018	0.07%
2018/08/14	7	623.43	5	640.80	637.00	2	11,792	0.02%
2018/08/13	14	608.93	2	614.50	597.00	12	11,467	0.10%
2018/08/10	9	684.00	7	695.57	651.00	2	11,084	0.02%
2018/08/09	8.1	721.73	3	728.00	720.00	5.1	10,698	0.05%
2018/08/08	16	763.06	0	0.00	742.00	16	10,347	0.15%
2018/08/07	2	742.00	3	752.67	788.00	-1	10,030	-0.01%
2018/08/06	4	738.50	3	739.67	724.00	1	10,095	0.01%
2018/08/03	0	0.00	4	721.75	730.00	-4	10,156	-0.04%
2018/08/02	5	729.60	1	726.00	716.00	4	9,950	0.04%
2018/08/01	1	775.00	0	0.00	795.00	1	9,883	0.01%
2018/07/31	1	812.00	1	844.00	781.00	0	9,829	0.00%
2018/07/30	1	840.00	0	840.00	840.00	1	9,636	0.01%
2018/07/24	1	853.00	1	888.00	893.00	0	9,720	0.00%
2018/07/23	0	0.00	1	831.00	843.00	-1	9,844	-0.01%
2018/07/20	2	847.50	0	813.00	812.00	2	9,892	0.02%
2018/07/18	1	889.00	0	0.00	860.00	1	9,781	0.01%
2018/07/17	6	901.67	1	921.00	904.00	5	9,682	0.05%
2018/07/16	1	982.00	0	0.00	962.00	1	9,580	0.01%
2018/07/13	0	0.00	3	1006.67	998.00	-3	9,632	-0.03%
2018/07/12	2	1000.05	0	0.00	1005.00	2	9,608	0.02%
2018/07/10	1	1045.00	0.1	1055.00	1045.00	0.9	9,173	0.01%
2018/07/06	1	1130.50	2	1127.50	1175.00	-1	9,120	-0.01%
2018/07/05	1	1185.00	0	0.00	1115.00	1	9,021	0.01%
2018/07/04	4	1183.75	3	1171.67	1180.00	1	8,974	0.01%
2018/07/03	4	1240.00	5	1201.00	1165.00	-1	8,943	-0.01%
2018/07/02	0	0.00	1.1	1154.03	1230.00	-1.1	8,742	-0.01%
2018/06/27	1	1080.00	2	1055.00	1020.00	-1	8,554	-0.01%
2018/06/26	2	955.00	1	996.00	1035.00	1	8,482	0.01%
2018/06/25	3	969.00	3	958.33	949.00	0	8,446	0.00%
2018/06/22	6	960.17	6	961.83	942.00	0	8,464	0.00%
2018/06/21	1	1025.00	2	1035.00	987.00	-1	8,456	-0.01%
2018/06/20	1	966.00	0	0.00	1010.00	1	8,485	0.01%
2018/06/15	1	1090.00	0	0.00	1135.00	1	8,410	0.01%
2018/06/14	1	1140.00	2.1	1109.27	1080.00	-1.1	8,400	-0.01%
2018/06/13	1	1110.00	1	1110.00	1130.00	0	8,377	0.00%
2018/06/12	2	1125.00	0	0.00	1135.00	2	8,374	0.02%
2018/06/08	1.1	1199.05	0	0.00	1180.00	1.1	8,214	0.01%
2018/06/07	1	1155.00	1.1	1174.55	1230.00	-0.1	8,254	0.00%
2018/06/06	10	1101.00	13	1114.62	1125.00	-3	8,199	-0.04%
2018/06/05	3	1081.67	16	1012.15	1025.00	-13	8,160	-0.16%
2018/06/04	13	1025.39	0	0.00	1070.00	13	8,132	0.16%
2018/06/01	2	980.50	2	993.50	982.00	0	8,189	0.00%
2018/05/31	0.1	953.00	3	1010.00	951.00	-3	8,259	-0.04%
2018/05/30	3	1036.67	0	0.00	1035.00	3	8,238	0.04%
2018/05/29	0	1080.00	5.5	1046.42	1090.00	-5.5	8,203	-0.07%
2018/05/28	3	1028.33	4	1009.64	1065.00	-1	8,265	-0.01%
2018/05/25	2.1	962.07	0	0.00	969.00	2.1	8,376	0.02%
2018/05/24	5	905.22	0	0.00	913.00	5	8,482	0.06%
2018/05/21	0	0.00	0.1	970.00	974.00	-0.1	8,574	0.00%
2018/05/15	1	1000.00	1.2	996.67	1000.00	-0.2	8,607	0.00%
2018/05/14	1	905.00	1.6	911.74	913.00	-0.6	8,578	-0.01%
2018/05/11	27	855.74	28.2	842.39	830.00	-1.2	8,639	-0.01%
2018/05/10	13	801.85	13	804.85	845.00	0	8,382	0.00%
2018/05/09	15	756.27	13	766.46	769.00	2	8,193	0.02%
2018/05/08	21	739.95	20	723.45	718.00	1	8,066	0.01%
2018/05/07	12	723.75	14	722.00	741.00	-2	7,911	-0.03%
2018/05/04	20	670.90	20	674.05	674.00	0	7,867	0.00%
2018/05/03	18	649.44	18	649.17	653.00	0	7,785	0.00%
2018/05/02	15	646.87	17	649.47	655.00	-2	7,734	-0.03%
2018/04/30	10	630.50	11.4	632.18	627.00	-1.4	7,707	-0.02%
2018/04/26	21	605.19	19	603.95	593.00	2	7,738	0.03%
2018/04/25	35	613.80	35	606.06	584.00	0	7,584	0.00%
2018/04/24	4	648.25	2.1	619.62	639.00	1.9	7,374	0.03%
2018/04/23	0	0.00	1	662.00	684.00	-1	7,193	-0.01%
2018/04/20	6	632.50	6	637.63	622.00	0	7,192	0.00%
2018/04/19	1	668.00	1	672.00	650.00	0	7,135	0.00%
2018/04/18	3	611.67	4	624.25	664.00	-1	6,969	-0.01%
2018/04/17	3	611.33	2.1	609.60	604.00	0.9	6,938	0.01%
2018/04/16	0	0.00	0.7	616.00	616.00	-0.7	6,791	-0.01%
2018/04/13	2	564.00	2	563.50	560.00	0	6,736	0.00%
2018/04/12	3	540.00	3	543.33	552.00	0	6,707	0.00%
2018/04/10	1	547.00	1.2	551.40	545.00	-0.2	6,796	0.00%
2018/04/09	0	0.00	2	520.50	532.00	-2	6,716	-0.03%
2018/04/03	1	503.00	0	0.00	511.00	1	6,666	0.02%
2018/04/02	1	520.00	0	0.00	503.00	1	6,673	0.01%
2018/03/30	1	552.00	0	0.00	522.00	1	6,663	0.02%
2018/03/28	0	0.00	1	499.00	495.00	-1	6,563	-0.02%
2018/03/27	2	487.25	3.2	491.69	503.00	-1.2	6,542	-0.02%
2018/03/26	4	484.50	3	488.33	475.00	1	6,466	0.02%
2018/03/23	2	493.00	2	490.25	484.00	0	6,424	0.00%
2018/03/22	0	0.00	1	498.70	507.00	-1	6,438	-0.02%
2018/03/21	1	481.00	1	487.90	488.00	0	6,366	0.00%
2018/03/20	3	441.67	4	444.50	467.00	-1	6,256	-0.02%
2018/03/19	2	431.00	2	428.25	441.00	0	6,150	0.00%
2018/03/16	1	413.50	3	418.33	425.00	-2	6,091	-0.03%
2018/03/15	1	409.00	2	409.75	417.50	-1	6,030	-0.02%
2018/03/14	11	418.55	8	408.69	405.50	3	6,045	0.05%
2018/03/13	6	413.75	7	415.50	419.00	-1	6,009	-0.02%
2018/03/12	6	414.17	7	412.07	410.00	-1	5,998	-0.02%
2018/03/09	8	399.19	8	406.56	405.50	0	5,986	0.00%
2018/03/08	5	398.70	5	399.80	400.50	0	5,903	0.00%
2018/03/07	7	384.36	8	388.00	393.50	-1	5,856	-0.02%
2018/03/06	2	380.50	3	382.17	383.50	-1	5,819	-0.02%
2018/03/05	4	373.50	6	376.58	377.00	-2	6,084	-0.03%
2018/03/02	2	356.00	2	351.50	365.50	0	6,006	0.00%
2018/03/01	1	328.00	2	335.00	346.00	-1	5,882	-0.02%
2018/02/27	3	328.33	3	329.00	330.50	0	5,833	0.00%
2018/02/26	8	321.63	9	324.89	325.00	-1	5,824	-0.02%
2018/02/23	11	340.68	7	338.36	325.00	4	5,726	0.07%
2018/02/22	7	319.57	7	321.29	327.00	0	5,606	0.00%
2018/02/21	1	322.50	1	329.50	326.00	0	5,491	0.00%
2018/02/12	5	330.50	5	317.70	312.00	0	5,437	0.00%
2018/02/09	4	322.25	4	325.00	331.50	0	5,426	0.00%
2018/02/08	3	358.33	3	359.67	348.00	0	5,406	0.00%
2018/02/07	6	367.83	4	364.00	357.50	2	5,364	0.04%
2018/02/06	3	371.00	3	375.83	354.00	0	5,307	0.00%
2018/02/05	4	385.50	3	387.33	385.00	1	5,207	0.02%
2018/02/02	2	401.75	4	405.25	400.00	-2	5,176	-0.04%
2018/02/01	2	383.75	3	386.50	386.00	-1	5,070	-0.02%
2018/01/31	1	366.00	1	368.50	387.00	0	5,049	0.00%
2018/01/30	13	376.50	13	371.42	373.00	0	5,001	0.00%
2018/01/29	8	378.44	10	380.75	382.50	-2	4,960	-0.04%
2018/01/26	6	388.42	5	383.20	373.00	1	4,892	0.02%
2018/01/25	13	399.15	12	392.42	395.50	1	4,805	0.02%
2018/01/24	11	400.32	8.8	399.45	397.00	2.2	4,794	0.05%
2018/01/23	5	415.30	5	415.10	395.00	0	4,728	0.00%
2018/01/22	4	394.75	4	397.38	415.00	0	4,613	0.00%
2018/01/19	1	368.00	2	374.75	389.00	-1	4,490	-0.02%
2018/01/18	3	358.50	3	360.50	362.00	0	4,482	0.00%
2018/01/17	3	351.17	3	353.17	355.00	0	4,397	0.00%
2018/01/16	5	348.80	6	352.58	360.50	-1	4,332	-0.02%
2018/01/15	8	366.81	5	364.30	354.00	3	4,165	0.07%
2018/01/12	4	382.88	2	376.50	375.00	2	4,073	0.05%
2018/01/11	2	394.00	3	391.83	386.50	-1	4,022	-0.02%
2018/01/10	2	387.75	2	383.25	379.50	0	3,929	0.00%
2018/01/08	1	404.00	0.2	398.00	400.00	0.8	3,857	0.02%
2018/01/04	3	405.17	2	397.75	398.50	1	3,820	0.03%
2018/01/02	1	342.00	1	344.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－18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－23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－24天前

...詳全文

國巨

券商分點績效/獲利分析

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