國巨 (2327)-凱基-台南券商分點個股進出

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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/05/28	0	0.00	3	669.33	669.00	-3	2,854	-0.11%
2024/05/27	10	661.88	2.3	670.92	667.00	7.8	2,880	0.27%
2024/05/24	2.1	651.85	25	638.16	651.00	-22.9	2,838	-0.81%
2024/05/23	0	0.00	1.1	637.91	638.00	-1.1	2,811	-0.04%
2024/05/22	1	633.00	53	635.38	636.00	-52	2,821	-1.84%
2024/05/21	0	0.00	1.5	626.00	630.00	-1.5	2,814	-0.05%
2024/05/20	0.4	634.00	0	0.00	634.00	0.4	2,812	0.01%
2024/05/17	0	642.00	6	644.67	640.00	-6	2,801	-0.21%
2024/05/16	1	639.00	14.1	643.55	645.00	-13.1	2,800	-0.47%
2024/05/15	4	637.00	4.7	638.52	630.00	-0.7	2,808	-0.03%
2024/05/14	3.1	632.72	0	0.00	634.00	3.1	2,817	0.11%
2024/05/13	3	639.67	0	0.00	636.00	3	2,813	0.11%
2024/05/10	8	637.75	0.1	639.00	635.00	8	2,809	0.28%
2024/05/09	2.1	652.94	6.1	652.62	648.00	-3.9	2,781	-0.14%
2024/05/08	8	663.13	3.1	663.00	662.00	4.9	2,748	0.18%
2024/05/07	2.1	655.85	0	654.00	658.00	2	2,729	0.07%
2024/05/06	4.1	656.22	1.3	655.24	659.00	2.7	2,689	0.10%
2024/05/03	12	648.50	18.6	658.92	655.00	-6.6	2,641	-0.25%
2024/05/02	0	0.00	0	625.00	625.00	0	2,467	0.00%
2024/04/30	0	624.00	0	0.00	625.00	0	2,463	0.00%
2024/04/29	6	626.00	2	629.99	631.00	4	2,447	0.16%
2024/04/26	1.1	617.90	0	0.00	615.00	1.1	2,409	0.04%
2024/04/25	0	0.00	5	619.00	615.00	-5	2,414	-0.21%
2024/04/24	2	613.50	3	617.00	624.00	-1	2,408	-0.04%
2024/04/23	5	610.98	0	0.00	607.00	5	2,442	0.21%
2024/04/22	0	0.00	0.1	605.00	599.00	-0.1	2,430	0.00%
2024/04/19	2.1	583.73	5	590.60	588.00	-2.9	2,393	-0.12%
2024/04/18	0	591.60	0	591.00	593.00	0	2,348	0.00%
2024/04/17	1	592.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	2.2	587.12	0.1	584.00	585.00	2.1	2,348	0.09%
2024/04/15	3	607.33	1	602.00	602.00	2	2,322	0.09%
2024/04/12	7	615.14	2	617.50	618.00	5	2,286	0.22%
2024/04/11	2	611.00	19.7	611.69	609.00	-17.7	2,256	-0.78%
2024/04/10	2.1	620.98	0	622.00	621.00	2	2,230	0.09%
2024/04/09	4	615.50	0	0.00	615.00	4	2,228	0.18%
2024/04/08	2	617.00	0	0.00	617.00	2	2,225	0.09%
2024/04/03	1.5	617.33	0	0.00	614.00	1.5	2,189	0.07%
2024/04/02	4.2	615.25	7	616.00	616.00	-2.8	2,171	-0.13%
2024/04/01	11	611.10	15.4	607.97	622.00	-4.4	2,135	-0.21%
2024/03/29	9	596.00	5	593.60	591.00	4	2,016	0.20%
2024/03/28	6.1	589.85	11.1	590.56	594.00	-5	2,012	-0.25%
2024/03/26	2	578.50	5.1	582.78	577.00	-3.1	2,007	-0.15%
2024/03/25	11	590.55	8	586.75	582.00	3	1,987	0.15%
2024/03/22	4	585.50	4.1	584.01	588.00	-0.1	1,970	-0.01%
2024/03/21	3	583.94	33	579.61	585.00	-30	1,958	-1.53%
2024/03/20	0	579.00	1	579.00	579.00	-1	1,938	-0.05%
2024/03/19	2	580.99	0.1	579.00	578.00	1.9	2,018	0.10%
2024/03/18	0.1	584.00	0	0.00	586.00	0.1	2,040	0.00%
2024/03/15	9	580.00	1	581.00	583.00	8	2,079	0.38%
2024/03/14	14.1	584.84	5.1	581.41	584.00	9	2,123	0.42%
2024/03/13	2	584.45	8.3	583.16	583.00	-6.3	2,121	-0.30%
2024/03/12	6	572.17	4.2	577.04	578.00	1.8	2,092	0.09%
2024/03/11	1.2	566.00	1	564.02	566.00	0.2	2,078	0.01%
2024/03/08	25.5	566.72	11.5	563.57	565.00	14	2,087	0.67%
2024/03/07	1	557.99	2	555.50	556.00	-1	2,034	-0.05%
2024/03/06	2	557.00	0	0.00	556.00	2	2,040	0.10%
2024/03/05	5	549.81	0	0.00	549.00	5	2,074	0.24%
2024/03/04	65	560.01	2	558.50	556.00	63	2,094	3.01%
2024/03/01	22.2	570.61	6.1	571.92	563.00	16.2	2,148	0.75%
2024/02/29	1	554.00	0.1	556.00	558.00	1	2,085	0.05%
2024/02/27	0.1	541.00	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	1	546.00	0	0.00	547.00	1	2,124	0.05%
2024/02/23	0	548.52	0	548.00	541.00	0	2,119	0.00%
2024/02/22	0	0.00	0	552.00	552.00	0	2,101	0.00%
2024/02/21	4.4	556.09	2	556.50	556.00	2.4	2,096	0.11%
2024/02/20	1	552.00	1	553.00	554.00	0	2,090	0.00%
2024/02/19	1	542.00	0	550.00	551.00	1	2,097	0.05%
2024/02/16	5.1	541.04	0.2	542.14	543.00	4.9	2,094	0.23%
2024/02/15	0	0.00	1	550.00	551.00	-1	2,067	-0.05%
2024/02/05	1	549.00	0.8	551.00	550.00	0.2	2,061	0.01%
2024/02/02	0	0.00	0	554.00	555.00	0	2,047	0.00%
2024/01/31	1.5	549.67	0	0.00	552.00	1.5	2,025	0.07%
2024/01/26	0	0.00	0.1	553.00	552.00	-0.1	2,033	0.00%
2024/01/24	0.2	555.33	0	0.00	553.00	0.2	2,098	0.01%
2024/01/19	1.2	559.42	1	562.00	564.00	0.2	2,127	0.01%
2024/01/17	8.2	574.72	6	583.50	559.00	2.2	2,125	0.10%
2024/01/16	5	566.40	0	567.00	564.00	5	2,054	0.24%
2024/01/15	0	0.00	0.1	569.50	576.00	-0.1	2,039	0.00%
2024/01/12	0	0.00	0.2	560.85	560.00	-0.2	2,035	-0.01%
2024/01/11	0.2	556.25	0	0.00	554.00	0.2	2,046	0.01%
2024/01/10	1.1	555.95	0	0.00	555.00	1.1	2,064	0.05%
2024/01/09	1	565.00	0	0.00	565.00	1	2,090	0.05%
2024/01/08	0	0.00	0	580.00	572.00	0	2,080	0.00%
2024/01/05	0	578.00	0	0.00	572.00	0	2,086	0.00%
2024/01/04	3.1	578.08	0	0.00	577.00	3.1	2,125	0.14%
2024/01/03	0.1	577.00	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	1	588.00	1	591.00	587.00	0	2,110	0.00%
2023/12/28	3	598.33	0	0.00	597.00	3	2,110	0.14%
2023/12/27	2	600.50	0	0.00	601.00	2	2,114	0.09%
2023/12/26	0	0.00	0.6	595.00	600.00	-0.6	2,124	-0.03%
2023/12/25	1	590.00	0	594.00	594.00	1	2,137	0.05%
2023/12/22	1	600.00	0.6	594.00	596.00	0.4	2,130	0.02%
2023/12/20	1	614.92	0.8	614.00	614.00	0.3	2,114	0.01%
2023/12/19	0	0.00	2	617.00	616.00	-2	2,106	-0.09%
2023/12/18	0	619.00	0	0.00	620.00	0	2,095	0.00%
2023/12/15	2.2	630.93	0.2	628.00	633.00	2	2,091	0.09%
2023/12/14	1	629.00	5.9	630.00	634.00	-4.9	2,058	-0.24%
2023/12/13	2	614.00	0	0.00	605.00	2	1,990	0.10%
2023/12/12	0.3	618.00	3.2	619.95	619.00	-2.9	1,991	-0.15%
2023/12/11	4.2	611.07	7.2	614.73	614.00	-3	1,943	-0.16%
2023/12/08	0	0.00	3	601.67	601.00	-3	1,894	-0.16%
2023/12/07	0.2	595.00	1	596.00	595.00	-0.9	1,905	-0.04%
2023/12/06	1	592.00	2	607.00	595.00	-1	1,901	-0.05%
2023/12/05	7	599.57	10	599.30	600.00	-3	1,877	-0.16%
2023/12/04	8	597.00	11.3	598.80	599.00	-3.3	1,861	-0.18%
2023/12/01	0	0.00	1.6	599.09	597.00	-1.6	1,862	-0.08%
2023/11/30	4	602.50	4.2	601.10	601.00	-0.2	1,869	-0.01%
2023/11/29	0	0.00	12.1	596.17	599.00	-12.1	1,847	-0.65%
2023/11/28	4.2	587.98	8.3	586.27	594.00	-4.1	1,921	-0.21%
2023/11/27	0	569.00	0.1	573.00	571.00	0	1,861	0.00%
2023/11/24	0	0.00	4.5	575.97	575.00	-4.5	1,859	-0.24%
2023/11/23	0	0.00	5	549.20	545.00	-5	1,763	-0.28%
2023/11/21	0	0.00	0.6	545.00	550.00	-0.6	1,781	-0.03%
2023/11/17	0	0.00	3	544.67	547.00	-3	1,777	-0.17%
2023/11/15	0	0.00	0.2	555.00	548.00	-0.2	1,768	-0.01%
2023/11/08	0	0.00	7	556.57	549.00	-7	1,796	-0.39%
2023/11/07	1	558.00	0	0.00	557.00	1	1,799	0.06%
2023/11/06	1	550.00	1	551.00	551.00	0	1,789	0.00%
2023/11/03	0	0.00	1	551.00	549.00	-1	1,785	-0.06%
2023/11/02	5	546.60	0.1	545.60	547.00	4.9	1,778	0.28%
2023/11/01	2	547.50	1.3	543.92	538.00	0.7	1,760	0.04%
2023/10/31	0	0.00	0.1	533.00	526.00	-0.1	1,721	0.00%
2023/10/30	0	0.00	2	537.00	539.00	-2	1,730	-0.12%
2023/10/27	0	0.00	0.1	530.00	534.00	-0.1	1,733	0.00%
2023/10/26	1.1	508.23	0	0.00	510.00	1.1	1,725	0.06%
2023/10/25	8	528.00	0	0.00	521.00	8	1,743	0.46%
2023/10/24	3	530.00	0	0.00	525.00	3	1,751	0.17%
2023/10/23	0	0.00	10	532.60	530.00	-10	1,790	-0.56%
2023/10/20	11	532.55	0	0.00	530.00	11	1,796	0.61%
2023/10/19	0	0.00	9.2	545.09	549.00	-9.2	1,820	-0.50%
2023/10/18	0	0.00	3	553.00	550.00	-3	1,839	-0.16%
2023/10/17	1	555.00	2.6	550.50	547.00	-1.6	1,808	-0.09%
2023/10/16	0	0.00	1	540.00	536.00	-1	1,782	-0.06%
2023/10/13	0	0.00	1	545.00	542.00	-1	1,824	-0.05%
2023/10/12	1	537.00	7	537.86	543.00	-6	1,840	-0.33%
2023/10/11	0	0.00	2	529.50	527.00	-2	1,801	-0.11%
2023/10/05	0	0.00	1.5	527.00	530.00	-1.5	1,819	-0.08%
2023/10/04	2	516.00	0	0.00	521.00	2	1,828	0.11%
2023/09/26	5	525.00	2	524.50	521.00	3	1,874	0.16%
2023/09/25	0	0.00	5	526.00	521.00	-5	1,881	-0.27%
2023/09/21	1	518.00	0.6	516.00	518.00	0.4	1,882	0.02%
2023/09/20	3	516.67	1.1	516.82	520.00	1.9	1,877	0.10%
2023/09/19	0	519.00	0.3	517.00	520.00	-0.3	1,880	-0.02%
2023/09/18	1.1	517.14	6	524.34	525.00	-5	1,903	-0.26%
2023/09/15	0	0.00	5.2	518.70	522.00	-5.2	1,898	-0.27%
2023/09/13	0.1	507.94	0	0.00	506.00	0.1	1,881	0.00%
2023/09/12	5	513.00	4	512.25	514.00	1	1,892	0.05%
2023/09/11	4	508.00	0	0.00	500.00	4	1,896	0.21%
2023/09/07	0	0.00	3.6	504.46	502.00	-3.6	1,945	-0.18%
2023/09/05	0	0.00	1	506.00	508.00	-1	1,979	-0.05%
2023/09/01	0	0.00	0.1	495.00	499.50	-0.1	1,977	-0.01%
2023/08/23	0	0.00	8	471.00	470.50	-8	2,265	-0.35%
2023/08/22	0	464.00	1	466.50	466.00	-1	2,359	-0.04%
2023/08/21	1	456.50	1	456.50	456.50	0	2,419	0.00%
2023/08/18	0	0.00	1	462.50	461.50	-1	2,467	-0.04%
2023/08/17	1	459.50	0	0.00	457.00	1	2,495	0.04%
2023/08/16	1	449.91	0	0.00	448.50	1	2,520	0.04%
2023/08/14	0.1	457.50	0.8	457.00	457.00	-0.7	2,577	-0.03%
2023/08/11	0	0.00	1	470.00	470.00	-1	2,588	-0.04%
2023/08/09	0	0.00	1	471.00	465.50	-1	2,594	-0.04%
2023/08/08	3	466.00	0	0.00	463.50	3	2,598	0.12%
2023/08/07	0	466.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0.1	463.00	0	0.00	464.00	0.1	2,621	0.00%
2023/07/31	2	463.50	0	0.00	459.50	2	2,652	0.08%
2023/07/27	0.3	456.17	0.2	457.00	456.00	0.1	2,603	0.00%
2023/07/26	3	452.00	1	450.50	449.50	2	2,598	0.08%
2023/07/25	0.1	462.00	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	4.1	462.28	0	0.00	457.50	4.1	2,572	0.16%
2023/07/21	1.6	474.44	1	473.50	473.50	0.6	2,539	0.02%
2023/07/20	0.2	486.94	1	486.00	485.00	-0.8	2,540	-0.03%
2023/07/19	0.1	485.00	0	0.00	486.00	0.1	2,551	0.01%
2023/07/18	0.6	490.50	0	0.00	489.00	0.6	2,621	0.02%
2023/07/17	0	0.00	0.2	495.00	503.00	-0.2	2,606	-0.01%
2023/07/14	0.1	493.00	0	0.00	495.50	0.1	2,601	0.00%
2023/07/13	0	497.00	1.3	496.85	491.00	-1.3	2,614	-0.05%
2023/07/11	0	0.00	0.5	495.30	496.50	-0.5	2,667	-0.02%
2023/07/10	1	488.06	5.2	487.12	485.00	-4.2	2,705	-0.15%
2023/07/07	0	0.00	0.1	491.50	491.50	-0.1	2,763	0.00%
2023/07/06	0	489.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	0.2	490.67	0.2	491.00	487.50	-0.1	2,786	0.00%
2023/07/04	0.1	498.00	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	0.2	497.58	0.1	500.00	499.50	0.2	2,747	0.01%
2023/06/30	0	0.00	5	494.50	491.50	-5	2,748	-0.18%
2023/06/29	0	0.00	0.2	495.00	495.00	-0.2	2,752	-0.01%
2023/06/28	0	491.00	0.1	491.00	488.00	0	2,753	0.00%
2023/06/27	0	485.00	2	483.00	487.00	-2	2,787	-0.07%
2023/06/26	2	486.00	0	0.00	486.00	2	2,801	0.07%
2023/06/21	0.1	494.00	2.8	492.72	491.00	-2.7	2,822	-0.10%
2023/06/20	1	498.98	0	0.00	496.00	1	2,833	0.04%
2023/06/19	0.1	500.00	1	499.50	498.00	-1	2,844	-0.03%
2023/06/15	1	512.00	2.2	507.68	510.00	-1.2	2,843	-0.04%
2023/06/14	11	497.68	2	501.50	499.50	9	2,833	0.32%
2023/06/13	1	495.00	1	492.50	495.00	0	2,851	0.00%
2023/06/12	1	489.50	0.1	492.50	488.00	0.9	2,910	0.03%
2023/06/09	0	0.00	3	492.50	492.50	-3	2,944	-0.10%
2023/06/08	1	494.11	2	498.75	494.00	-1	2,967	-0.03%
2023/06/07	0.1	503.75	1	504.00	504.00	-0.9	3,005	-0.03%
2023/06/06	2.1	511.85	6	506.50	502.00	-4	3,017	-0.13%
2023/06/05	3.1	515.65	2.5	514.84	519.00	0.5	2,987	0.02%
2023/06/02	2.1	507.43	1	506.00	506.00	1.1	2,963	0.04%
2023/06/01	4.1	500.02	3	502.00	500.00	1.1	2,944	0.04%
2023/05/31	5	501.40	2	501.50	508.00	3	2,953	0.10%
2023/05/30	7	496.07	1	496.00	496.00	6	2,868	0.21%
2023/05/29	1	505.00	1	508.00	508.00	0	2,835	0.00%
2023/05/26	1.8	500.45	3.1	502.48	502.00	-1.3	2,797	-0.05%
2023/05/25	1	489.00	2	492.25	507.00	-1	2,742	-0.04%
2023/05/24	1	488.50	0	0.00	492.50	1	2,711	0.04%
2023/05/23	2	494.75	3	494.67	493.50	-1	2,689	-0.04%
2023/05/22	1	491.50	2	488.50	493.00	-1	2,684	-0.04%
2023/05/19	3	499.33	0	0.00	495.50	3	2,674	0.11%
2023/05/18	2	498.25	0	0.00	500.00	2	2,777	0.07%
2023/05/17	1	492.00	0.9	490.32	488.50	0.1	2,793	0.00%
2023/05/16	0	0.00	0.1	494.00	491.00	-0.1	2,854	0.00%
2023/05/15	0.2	490.48	1.1	489.11	488.00	-0.9	2,865	-0.03%
2023/05/12	1	491.50	1.2	498.23	496.00	-0.2	2,884	-0.01%
2023/05/11	1	491.50	1.2	498.23	490.00	-0.2	2,961	-0.01%
2023/05/09	1	490.67	0	0.00	500.00	1	2,957	0.03%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	1.1	503.27	1	508.00	506.00	0.1	2,957	0.00%
2023/05/04	3	490.83	3	492.50	493.50	0	2,967	0.00%
2023/04/28	0	0.00	2	496.00	496.00	-2	3,122	-0.06%
2023/04/27	1	488.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	2	492.50	2	490.00	495.00	0	3,150	0.00%
2023/04/25	2.1	495.41	0	0.00	490.50	2.1	3,155	0.07%
2023/04/24	2.4	504.51	2	500.50	507.00	0.4	3,135	0.01%
2023/04/21	4.7	502.64	0	0.00	495.50	4.7	3,149	0.15%
2023/04/20	2	525.99	1	535.00	518.00	1	3,144	0.03%
2023/04/19	2	535.00	0	0.00	535.00	2	3,233	0.06%
2023/04/18	0	0.00	4	540.75	538.00	-4	3,290	-0.12%
2023/04/17	1	545.00	2	555.00	542.00	-1	3,321	-0.03%
2023/04/14	0	0.00	5.1	552.63	553.00	-5.1	3,301	-0.15%
2023/04/13	1	546.00	0.1	546.00	542.00	0.9	3,262	0.03%
2023/04/12	1	528.00	6	538.83	542.00	-5	3,214	-0.16%
2023/04/11	1	527.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	0	0.00	0.6	530.00	530.00	-0.6	3,136	-0.02%
2023/04/07	0.2	521.00	0	0.00	516.00	0.2	3,105	0.01%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/29	1.4	522.57	0	0.00	520.00	1.4	3,103	0.05%
2023/03/28	0	0.00	10	532.20	531.00	-10	3,146	-0.32%
2023/03/27	0	0.00	0	530.00	533.00	0	3,138	0.00%
2023/03/24	0	0.00	1.3	518.89	527.00	-1.3	3,153	-0.04%
2023/03/23	8.1	517.12	0.2	518.00	517.00	7.9	3,147	0.25%
2023/03/20	1	499.50	0	0.00	500.00	1	3,157	0.03%
2023/03/17	0	0.00	1	492.00	496.00	-1	3,177	-0.03%
2023/03/16	7.1	483.09	6	486.50	486.50	1.1	3,182	0.03%
2023/03/15	6.4	502.52	4	498.00	492.00	2.4	3,179	0.07%
2023/03/14	2.5	508.68	0	0.00	505.00	2.5	3,132	0.08%
2023/03/13	3.1	517.95	0	0.00	519.00	3.1	3,134	0.10%
2023/03/10	5.2	523.34	3	521.67	518.00	2.2	3,165	0.07%
2023/03/09	3.4	548.07	1	542.00	541.00	2.4	3,173	0.08%
2023/03/08	1	550.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	2	558.50	7	560.86	559.00	-5	3,204	-0.16%
2023/03/06	4	549.50	2	557.50	557.00	2	3,199	0.06%
2023/03/03	0	0.00	5	542.00	539.00	-5	3,168	-0.16%
2023/03/02	2	536.00	1	531.00	531.00	1	3,150	0.03%
2023/03/01	1	538.00	0.1	538.00	538.00	0.9	3,141	0.03%
2023/02/24	1	538.00	2	544.00	538.00	-1	3,104	-0.03%
2023/02/23	2.1	539.93	1	541.00	543.00	1.1	3,113	0.03%
2023/02/22	2	541.00	0	0.00	541.00	2	3,120	0.06%
2023/02/21	1.1	559.86	1.6	558.00	560.00	-0.5	3,121	-0.02%
2023/02/20	0.1	563.00	0.1	561.00	561.00	-0.1	3,188	0.00%
2023/02/17	3.4	567.59	2	572.00	569.00	1.4	3,234	0.04%
2023/02/16	8	569.38	12.6	573.94	575.00	-4.6	3,252	-0.14%
2023/02/15	5	540.00	4.3	542.30	545.00	0.7	3,223	0.02%
2023/02/14	9.1	530.53	10.4	537.90	540.00	-1.3	3,220	-0.04%
2023/02/10	1	515.00	1	505.00	516.00	0	3,293	0.00%
2023/02/09	11.1	511.10	3	510.00	511.00	8.1	3,308	0.24%
2023/02/07	0.1	530.00	0	0.00	529.00	0.1	3,329	0.00%
2023/02/06	0.1	532.00	0	0.00	533.00	0.1	3,371	0.00%
2023/02/01	1.1	531.19	1	540.00	540.00	0.1	3,470	0.00%
2023/01/31	0	0.00	9	539.47	540.00	-9	3,468	-0.26%
2023/01/30	1	528.00	1	537.00	532.00	0	3,436	0.00%
2023/01/17	0	0.00	1	520.00	519.00	-1	3,372	-0.03%
2023/01/16	1	512.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	0	0.00	1	514.00	514.00	-1	3,380	-0.03%
2023/01/12	0	0.00	0.6	519.00	520.00	-0.6	3,399	-0.02%
2023/01/11	0	0.00	1.1	528.76	528.00	-1.1	3,430	-0.03%
2023/01/10	2	530.00	3.1	532.58	535.00	-1.1	3,429	-0.03%
2023/01/09	0	0.00	12.9	516.02	525.00	-12.9	3,404	-0.38%
2023/01/06	1	499.00	1.2	493.08	496.00	-0.2	3,316	-0.01%
2023/01/05	0	0.00	5	481.50	485.50	-5	3,296	-0.15%
2023/01/04	1	467.50	0	0.00	465.00	1	3,310	0.03%
2022/12/27	1.1	465.36	0	0.00	464.50	1.1	3,470	0.03%
2022/12/21	0	460.00	0	0.00	454.50	0	3,514	0.00%
2022/12/20	4.5	463.56	3	471.33	455.50	1.5	3,547	0.04%
2022/12/19	1	477.00	0	0.00	472.00	1	3,539	0.03%
2022/12/16	0	485.00	1	490.00	480.50	-1	3,536	-0.03%
2022/12/15	3.6	493.09	2	492.01	495.00	1.6	3,506	0.05%
2022/12/14	2	484.75	0.1	485.00	486.00	1.9	3,532	0.05%
2022/12/13	4	479.98	1	479.00	474.00	3	3,606	0.08%
2022/12/12	2.5	477.60	3	479.83	485.50	-0.5	3,583	-0.01%
2022/12/09	2	481.75	1	490.00	479.00	1	3,600	0.03%
2022/12/08	1	478.00	1	485.00	478.50	0	3,599	0.00%
2022/12/07	3	483.00	2	482.50	484.50	1	3,592	0.03%
2022/12/06	0.5	490.00	0	0.00	491.00	0.5	3,580	0.01%
2022/12/05	1	505.00	2.1	502.73	502.00	-1.1	3,582	-0.03%
2022/12/02	1	490.00	4.6	485.41	489.50	-3.6	3,542	-0.10%
2022/12/01	2	474.75	2	479.25	473.00	0	3,544	0.00%
2022/11/30	1	447.00	1	455.00	463.00	0	3,479	0.00%
2022/11/29	1.1	439.82	2	438.25	438.00	-0.9	3,419	-0.03%
2022/11/28	1	438.00	0	0.00	437.50	1	3,412	0.03%
2022/11/25	1	445.00	0	0.00	445.00	1	3,397	0.03%
2022/11/24	0.6	450.00	0	0.00	452.00	0.6	3,392	0.02%
2022/11/23	0	452.00	0	0.00	449.00	0	3,382	0.00%
2022/11/22	0	456.00	1	458.00	458.00	-1	3,373	-0.03%
2022/11/21	0.2	458.00	2	458.25	454.00	-1.8	3,392	-0.05%
2022/11/18	1	462.50	3	454.73	453.50	-2	3,373	-0.06%
2022/11/17	1.2	463.90	0.3	461.50	466.00	0.9	3,349	0.03%
2022/11/16	0	459.00	0.4	455.25	461.00	-0.4	3,355	-0.01%
2022/11/15	0	0.00	3.2	452.70	455.00	-3.2	3,294	-0.10%
2022/11/14	1	441.00	0	0.00	439.50	1	3,241	0.03%
2022/11/11	1	452.00	4.7	447.16	445.50	-3.7	3,187	-0.12%
2022/11/10	0	0.00	0.3	420.00	421.50	-0.3	3,081	-0.01%
2022/11/09	7	406.09	13.2	413.04	424.00	-6.2	3,065	-0.20%
2022/11/08	0	0.00	0.2	395.38	393.50	-0.2	3,012	-0.01%
2022/11/07	3.1	390.06	2	382.25	382.00	1.1	2,984	0.04%
2022/11/04	2	387.75	2.2	388.93	389.50	-0.2	2,986	-0.01%
2022/11/03	2	381.75	1	387.50	389.50	1	2,937	0.03%
2022/11/02	0	0.00	1.7	382.37	381.50	-1.7	2,891	-0.06%
2022/11/01	0	376.00	0.1	376.00	379.00	0	2,863	0.00%
2022/10/31	0	0.00	0.2	362.00	367.00	-0.2	2,807	-0.01%
2022/10/19	3.1	272.92	4	273.88	268.00	-0.9	2,763	-0.03%
2022/10/18	0.1	277.50	0.2	279.50	278.50	-0.1	2,727	0.00%
2022/10/17	0.2	274.00	1.2	277.92	278.50	-1	2,718	-0.04%
2022/10/14	0	0.00	2.7	277.76	277.50	-2.7	2,742	-0.10%
2022/10/12	3	273.17	1	270.50	270.50	2	2,754	0.07%
2022/10/07	1	287.00	0	0.00	287.00	1	2,735	0.04%
2022/10/05	0	293.00	0	0.00	297.50	0	2,752	0.00%
2022/10/04	2	287.00	0	0.00	287.50	2	2,772	0.07%
2022/10/03	0	0.00	1	278.50	281.00	-1	2,786	-0.04%
2022/09/30	1.1	264.02	1	269.00	269.00	0.1	2,830	0.00%
2022/09/29	1	273.50	1	274.50	271.00	0	2,818	0.00%
2022/09/28	0	0.00	3	286.50	285.00	-3	2,767	-0.11%
2022/09/26	1.1	297.14	1	302.50	297.00	0.1	2,853	0.00%
2022/09/21	1	325.00	0	0.00	327.50	1	2,977	0.03%
2022/09/19	0	0.00	1	335.50	335.50	-1	2,983	-0.03%
2022/09/16	0	0.00	1	336.00	332.00	-1	2,991	-0.03%
2022/09/14	4	324.13	1	321.50	325.00	3	2,956	0.10%
2022/09/12	3	332.00	1	337.50	333.00	2	2,987	0.07%
2022/09/08	18	333.47	18	333.28	335.00	0	2,968	0.00%
2022/09/07	0	0.00	1	316.00	316.00	-1	2,901	-0.03%
2022/09/06	0	0.00	3	315.83	316.00	-3	2,909	-0.10%
2022/09/02	1	312.00	0	0.00	312.50	1	2,913	0.03%
2022/08/31	0	0.00	2	324.26	328.50	-2	2,863	-0.07%
2022/08/30	0	0.00	1	317.00	317.50	-1	2,851	-0.04%
2022/08/29	3.1	316.52	0	0.00	317.50	3.1	2,832	0.11%
2022/08/26	5	330.30	6	332.58	332.00	-1	2,781	-0.04%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/22	1	327.00	0	0.00	327.00	1	2,845	0.04%
2022/08/15	0	0.00	1	335.00	334.50	-1	2,800	-0.04%
2022/08/12	2	321.50	2	323.50	330.00	0	2,799	0.00%
2022/08/11	0	0.00	2	324.51	326.50	-2	2,769	-0.07%
2022/08/10	2	319.00	0	0.00	319.00	2	2,773	0.07%
2022/08/09	2	321.50	2	324.00	325.00	0	2,791	0.00%
2022/08/08	0	0.00	1	319.00	325.00	-1	2,811	-0.04%
2022/08/05	1	320.50	0	0.00	323.00	1	2,818	0.04%
2022/08/04	3.2	317.77	3	317.00	317.00	0.2	2,824	0.01%
2022/08/03	1	325.50	1.1	324.75	326.50	-0.1	2,773	-0.01%
2022/08/02	3	327.17	2	332.00	325.50	1	2,804	0.04%
2022/08/01	1	339.00	2	341.49	341.00	-1	2,776	-0.04%
2022/07/27	0	0.00	1	340.00	342.50	-1	2,786	-0.04%
2022/07/25	0	0.00	2	335.75	337.00	-2	2,806	-0.07%
2022/07/22	0	0.00	1	332.02	333.50	-1	2,810	-0.04%
2022/07/20	0	328.50	0	0.00	322.50	0	2,791	0.00%
2022/07/19	2	325.00	0	0.00	326.00	2	2,770	0.07%
2022/07/15	0	0.00	1	319.50	318.50	-1	2,725	-0.04%
2022/07/14	3	315.17	5	319.90	320.00	-2	2,711	-0.07%
2022/07/13	2	318.00	3	317.67	318.00	-1	2,698	-0.04%
2022/07/12	4	310.50	0.2	311.25	309.00	3.8	2,648	0.14%
2022/07/11	4	302.25	0	0.00	304.00	4	2,589	0.15%
2022/07/08	0.1	308.00	2	305.50	308.50	-1.9	2,561	-0.07%
2022/07/07	3.8	283.39	0.1	291.50	291.00	3.7	2,477	0.15%
2022/07/06	1	285.00	0	282.00	280.00	1	2,465	0.04%
2022/07/05	1	278.50	1.3	283.16	284.50	-0.3	2,455	-0.01%
2022/07/04	0	279.00	0	0.00	278.00	0	2,403	0.00%
2022/07/01	2.5	289.70	1	282.00	282.00	1.5	2,373	0.06%
2022/06/30	2	318.50	2.8	314.21	308.00	-0.8	2,292	-0.03%
2022/06/28	1	330.00	2	335.00	332.00	-1	2,242	-0.04%
2022/06/27	2	333.75	1	340.00	341.50	1	2,254	0.04%
2022/06/24	1	334.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	3.4	331.44	3	332.00	331.50	0.4	2,215	0.02%
2022/06/22	1.3	338.82	1	341.00	335.50	0.3	2,187	0.01%
2022/06/21	1	345.00	0	0.00	353.00	1	2,166	0.05%
2022/06/20	1.3	343.31	0	0.00	342.00	1.3	2,165	0.06%
2022/06/17	0.3	354.30	0	0.00	354.00	0.3	2,161	0.01%
2022/06/16	3.1	372.32	1	385.00	368.00	2.1	2,151	0.10%
2022/06/15	1	380.50	0	0.00	383.50	1	2,264	0.04%
2022/06/14	0.1	378.65	0	0.00	377.00	0.1	2,317	0.01%
2022/06/13	2.7	386.34	0	0.00	384.00	2.7	2,303	0.12%
2022/06/08	0	412.50	0	0.00	403.00	0	2,314	0.00%
2022/06/06	0	0.00	2	407.50	410.50	-2	2,346	-0.09%
2022/06/02	0	0.00	1	406.00	407.00	-1	2,374	-0.04%
2022/05/31	0	0.00	1	404.00	405.00	-1	2,444	-0.04%
2022/05/30	0	0.00	1	399.00	399.50	-1	2,397	-0.04%
2022/05/27	0.2	392.00	10	393.00	393.00	-9.9	2,401	-0.41%
2022/05/25	0	0.00	1	382.50	387.50	-1	2,482	-0.04%
2022/05/24	1.1	382.19	0	0.00	382.00	1.1	2,548	0.04%
2022/05/20	3	402.83	3	397.00	395.00	0	2,622	0.00%
2022/05/19	5	393.50	3	394.50	398.00	2	2,634	0.08%
2022/05/18	1	403.50	1	403.50	401.00	0	2,643	0.00%
2022/05/17	0	0.00	1	390.00	397.00	-1	2,639	-0.04%
2022/05/16	1	384.00	2	385.75	381.50	-1	2,623	-0.04%
2022/05/13	0	0.00	2	383.00	383.00	-2	2,612	-0.08%
2022/05/12	3	381.00	17	378.53	378.00	-14	2,629	-0.53%
2022/05/10	2.1	392.38	1	392.00	392.50	1.1	2,684	0.04%
2022/05/09	0	0.00	1	398.50	398.50	-1	2,651	-0.04%
2022/05/06	1	408.50	1	408.50	408.00	0	2,664	0.00%
2022/05/05	0	0.00	4.1	416.96	417.00	-4.1	2,680	-0.15%
2022/05/04	0	0.00	0.1	408.50	408.50	-0.1	2,693	-0.01%
2022/04/29	1.1	405.36	0	0.00	404.50	1.1	2,759	0.04%
2022/04/28	0.1	405.00	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	2	397.00	2.2	406.91	407.00	-0.2	2,815	-0.01%
2022/04/26	0	0.00	1	401.00	399.00	-1	2,847	-0.04%
2022/04/25	1.1	396.14	2	394.25	393.50	-0.9	2,931	-0.03%
2022/04/22	0	0.00	3	405.50	405.50	-3	2,949	-0.10%
2022/04/19	0	0.00	1	413.00	413.00	-1	3,081	-0.03%
2022/04/15	0.2	404.50	2	405.00	405.00	-1.8	3,190	-0.06%
2022/04/14	0	0.00	1	403.50	406.00	-1	3,274	-0.03%
2022/04/13	4	394.52	2	399.00	401.00	2	3,356	0.06%
2022/04/12	1	393.50	2.2	391.55	393.00	-1.2	3,491	-0.03%
2022/04/11	7.2	399.51	2	398.00	398.00	5.2	3,799	0.14%
2022/04/08	1	414.99	1	413.50	413.00	0	3,859	0.00%
2022/04/07	4.2	414.65	1	414.00	409.00	3.2	3,871	0.08%
2022/04/06	1.1	419.23	0.5	423.50	423.50	0.6	3,865	0.02%
2022/04/01	1	425.54	1	427.50	426.00	0	3,930	0.00%
2022/03/31	1	440.50	1	438.50	434.00	0	3,953	0.00%
2022/03/30	0	0.00	1	442.50	440.00	-1	3,984	-0.03%
2022/03/29	0	0.00	8	428.94	429.50	-8	4,017	-0.20%
2022/03/28	1	422.00	1	424.58	431.50	0	4,080	0.00%
2022/03/24	0	0.00	1	430.50	433.00	-1	4,076	-0.02%
2022/03/23	1	435.00	1	433.50	433.00	0	4,085	0.00%
2022/03/22	3	428.16	15	425.93	432.00	-12	4,078	-0.29%
2022/03/21	12	418.88	6.2	422.38	418.50	5.8	4,040	0.14%
2022/03/18	4.1	421.07	8	421.06	423.50	-3.9	4,022	-0.10%
2022/03/17	3	433.00	3	438.33	445.50	0	3,898	0.00%
2022/03/16	2	414.51	1	418.00	417.50	1	3,845	0.03%
2022/03/15	1.1	426.59	9	421.44	420.00	-7.9	3,842	-0.21%
2022/03/11	0.1	433.50	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	0	435.67	2	436.00	436.00	-2	3,901	-0.05%
2022/03/09	14	423.46	13	424.27	423.50	1	3,908	0.03%
2022/03/08	9.2	422.85	14	416.07	414.50	-4.8	3,907	-0.12%
2022/03/07	7	430.79	4	429.00	427.00	3	3,897	0.08%
2022/03/04	3.2	451.14	0	0.00	450.50	3.2	3,893	0.08%
2022/03/03	3	467.00	4	463.25	459.50	-1	3,924	-0.03%
2022/03/02	0	460.50	1	459.50	462.50	-1	3,956	-0.03%
2022/03/01	3	458.54	5	462.80	465.00	-2	3,973	-0.05%
2022/02/25	1	447.50	0	0.00	451.50	1	3,971	0.03%
2022/02/24	6.1	448.58	3	447.33	448.00	3.1	3,958	0.08%
2022/02/23	8.2	467.34	4	467.50	463.50	4.2	3,927	0.11%
2022/02/22	4	468.13	3	472.50	469.50	1	3,930	0.03%
2022/02/21	1	477.00	1	477.50	479.50	0	3,963	0.00%
2022/02/18	2	471.23	1	466.00	473.00	1	4,013	0.03%
2022/02/17	2	475.00	6	472.08	467.50	-4	4,028	-0.10%
2022/02/16	7	469.43	5	471.20	472.50	2	4,053	0.05%
2022/02/15	0	467.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	3.1	470.62	7	465.86	464.00	-4	4,050	-0.10%
2022/02/11	5.1	480.08	1	482.00	482.00	4.1	4,043	0.10%
2022/02/10	1.1	470.23	8	471.19	489.50	-6.9	4,046	-0.17%
2022/02/09	0	0.00	5	463.90	466.00	-5	4,002	-0.12%
2022/02/08	1	457.53	0	0.00	456.50	1	4,004	0.03%
2022/02/07	1	452.00	1	460.00	454.00	0	4,000	0.00%
2022/01/26	0	457.50	1	459.00	459.00	-1	4,047	-0.02%
2022/01/25	2	456.27	2	453.50	451.00	0	4,146	0.00%
2022/01/24	8	462.06	5	460.60	463.00	3	4,130	0.07%
2022/01/21	10.1	472.10	1	475.00	469.50	9.1	4,123	0.22%
2022/01/20	1.6	483.34	0	484.50	481.50	1.6	4,162	0.04%
2022/01/19	3.1	493.85	2	494.00	487.50	1.1	4,149	0.03%
2022/01/18	0	0.00	3	514.67	502.00	-3	4,118	-0.07%
2022/01/17	7	497.57	2	495.50	501.00	5	4,049	0.12%
2022/01/14	6.2	486.86	15	490.63	492.00	-8.8	4,047	-0.22%
2022/01/13	4.1	500.70	3	498.67	498.00	1.1	4,035	0.03%
2022/01/12	2	506.50	2	508.00	510.00	0	4,026	0.00%
2022/01/11	8.3	504.65	3	500.67	501.00	5.3	4,009	0.13%
2022/01/10	2.1	514.17	2	520.50	519.00	0.1	3,956	0.00%
2022/01/07	1.2	515.59	7	515.71	515.00	-5.8	3,941	-0.15%
2022/01/06	12.2	522.55	1	520.00	523.00	11.2	3,850	0.29%
2022/01/05	4	529.01	17	529.29	535.00	-13	3,789	-0.34%
2022/01/04	19.1	519.30	21	526.57	533.00	-1.9	3,671	-0.05%
2022/01/03	3	491.17	3.9	489.38	491.00	-0.9	3,353	-0.03%
2021/12/30	2	477.00	2	481.50	479.50	0	3,300	0.00%
2021/12/29	3.3	473.08	1	477.00	474.00	2.3	3,332	0.07%
2021/12/28	0	0.00	1.1	481.33	478.00	-1.1	3,367	-0.03%
2021/12/27	3.3	479.54	2.1	480.97	481.50	1.2	3,348	0.04%
2021/12/24	0.2	478.50	4	475.38	473.00	-3.8	3,395	-0.11%
2021/12/23	1	470.50	1	473.00	476.00	0	3,393	0.00%
2021/12/22	1	463.03	11	467.36	469.50	-10	3,393	-0.30%
2021/12/21	0	0.00	1	455.00	455.00	-1	3,368	-0.03%
2021/12/17	0	0.00	3	452.50	447.00	-3	3,378	-0.09%
2021/12/16	0	0.00	3	452.00	451.00	-3	3,379	-0.09%
2021/12/15	1	452.50	1	452.49	450.50	0	3,400	0.00%
2021/12/14	2	449.50	2	448.75	448.50	0	3,425	0.00%
2021/12/13	6	454.08	2	457.00	456.50	4	3,448	0.12%
2021/12/10	9	448.34	2	449.00	447.50	7	3,480	0.20%
2021/12/09	1	450.00	1	456.00	453.50	0	3,497	0.00%
2021/12/08	11	455.77	1	456.50	454.50	10	3,501	0.29%
2021/12/07	7	457.93	1	458.00	456.00	6	3,505	0.17%
2021/12/06	4.2	468.05	3	469.17	465.00	1.2	3,491	0.03%
2021/12/03	3	469.99	3	470.83	472.50	0	3,533	0.00%
2021/12/02	1.1	467.27	1	465.00	465.00	0.1	3,524	0.00%
2021/12/01	4	462.38	3	461.17	465.00	1	3,536	0.03%
2021/11/30	1.1	458.64	0	0.00	456.50	1.1	3,534	0.03%
2021/11/29	1	459.00	5	458.50	459.50	-4	3,527	-0.11%
2021/11/26	1.1	455.09	1	468.50	452.00	0.1	3,537	0.00%
2021/11/25	2	465.04	4	469.50	465.00	-2	3,565	-0.06%
2021/11/24	1	468.50	2	467.50	468.00	-1	3,593	-0.03%
2021/11/23	5	461.30	3	462.33	463.00	2	3,634	0.05%
2021/11/22	4	463.13	4	465.50	466.00	0	3,701	0.00%
2021/11/19	2	457.00	1	463.00	463.00	1	3,720	0.03%
2021/11/18	1	451.50	2.1	455.95	456.00	-1.1	3,746	-0.03%
2021/11/17	8	448.06	1	448.50	448.00	7	3,775	0.19%
2021/11/16	1	445.00	3	438.00	436.50	-2	3,871	-0.05%
2021/11/15	0	0.00	11.2	436.69	442.00	-11.2	4,120	-0.27%
2021/11/12	10	432.70	3	434.83	429.50	7	4,155	0.17%
2021/11/11	1	431.00	2.1	430.95	429.50	-1.1	4,196	-0.03%
2021/11/10	3	429.67	1.1	430.55	430.00	2	4,274	0.05%
2021/11/09	1	424.00	5	423.81	429.00	-4	4,380	-0.09%
2021/11/08	3.8	418.91	13	416.92	419.00	-9.2	4,358	-0.21%
2021/11/05	0.1	425.55	12	425.33	425.50	-11.9	4,396	-0.27%
2021/11/04	1.2	424.75	1	428.00	423.00	0.2	4,430	0.00%
2021/11/03	11.1	424.85	5	423.60	422.50	6.1	4,458	0.14%
2021/11/02	5.1	418.15	4	415.25	410.00	1.1	4,405	0.02%
2021/11/01	2	427.50	1	428.50	427.00	1	4,322	0.02%
2021/10/29	19	435.79	0	0.00	434.00	19	4,311	0.44%
2021/10/28	5	441.30	4.1	440.26	438.50	0.9	4,310	0.02%
2021/10/27	11.1	427.47	3	428.17	430.50	8.1	4,235	0.19%
2021/10/26	7	428.57	0.7	428.58	427.50	6.4	4,261	0.15%
2021/10/25	0.2	423.50	2	423.75	427.00	-1.8	4,254	-0.04%
2021/10/22	2	418.00	2	421.00	421.50	0	4,333	0.00%
2021/10/21	0.1	420.00	5	423.40	419.50	-5	4,442	-0.11%
2021/10/20	2.3	424.17	2.3	425.32	426.00	0.1	4,495	0.00%
2021/10/19	2	419.50	0	0.00	419.00	2	4,510	0.04%
2021/10/18	5.1	416.19	4	417.13	410.50	1.1	4,589	0.02%
2021/10/15	2	414.50	1	416.00	417.00	1	4,678	0.02%
2021/10/14	1	406.50	1	405.50	405.50	0	4,697	0.00%
2021/10/13	6	404.09	0	0.00	402.00	6	4,753	0.13%
2021/10/12	2	409.25	0	0.00	414.00	2	4,751	0.04%
2021/10/08	3.1	412.11	10	410.80	410.00	-6.9	4,767	-0.14%
2021/10/07	1	411.00	1	411.00	415.50	0	4,774	0.00%
2021/10/06	1	405.00	0	0.00	403.00	1	4,785	0.02%
2021/10/05	0.1	412.00	5	411.60	417.00	-5	4,777	-0.10%
2021/10/04	0.1	411.87	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	4.4	426.98	7.2	426.47	418.00	-2.9	4,818	-0.06%
2021/09/30	2	442.25	2	441.00	442.50	0	4,943	0.00%
2021/09/29	6	440.00	2.1	439.88	439.00	3.9	5,106	0.08%
2021/09/28	0	455.00	0	0.00	453.00	0	5,152	0.00%
2021/09/27	2.1	467.01	0	0.00	466.00	2.1	5,162	0.04%
2021/09/24	1	472.00	1	472.00	469.00	0	5,315	0.00%
2021/09/23	1	468.99	1	469.50	469.00	0	5,496	0.00%
2021/09/22	2.2	460.31	0	0.00	463.00	2.2	5,528	0.04%
2021/09/17	2	471.25	2	466.52	470.50	0	5,571	0.00%
2021/09/16	2	459.00	0	0.00	461.50	2	5,573	0.04%
2021/09/15	2	470.75	0	0.00	466.00	2	5,586	0.04%
2021/09/14	2	487.75	1.1	492.90	481.00	1	5,612	0.02%
2021/09/13	1	483.50	3	487.00	484.00	-2	5,671	-0.04%
2021/09/10	0.2	481.24	1	479.50	481.50	-0.8	5,759	-0.01%
2021/09/09	0	0.00	4	469.63	475.00	-4	5,996	-0.07%
2021/09/08	9.1	468.63	2.2	463.70	460.50	6.9	6,141	0.11%
2021/09/07	0	0.00	1	477.50	477.00	-1	6,297	-0.02%
2021/09/06	1	485.00	1	480.50	480.50	0	6,296	0.00%
2021/09/03	2	483.75	2	482.00	480.50	0	6,299	0.00%
2021/09/02	3	485.99	3	484.33	479.50	0	6,318	0.00%
2021/09/01	2	482.25	4.1	488.54	489.00	-2	6,367	-0.03%
2021/08/31	3.1	475.83	3	478.50	479.50	0.1	6,399	0.00%
2021/08/30	2	478.75	3.1	478.74	484.50	-1.1	6,386	-0.02%
2021/08/27	10.1	475.13	7	476.21	477.00	3.1	6,368	0.05%
2021/08/26	6	473.00	7	468.36	464.50	-1	6,378	-0.02%
2021/08/25	0	0.00	6.3	466.76	472.00	-6.3	6,352	-0.10%
2021/08/24	14	459.46	4	463.75	455.50	10	6,417	0.16%
2021/08/23	7.3	448.97	5	452.80	454.00	2.3	6,446	0.03%
2021/08/20	6.1	451.10	7	444.57	446.00	-1	6,412	-0.01%
2021/08/19	19.2	460.53	5	456.40	450.00	14.2	6,317	0.23%
2021/08/18	4	495.50	3	477.17	498.00	1	6,165	0.02%
2021/08/17	2.2	477.77	1	486.00	474.00	1.2	6,154	0.02%
2021/08/16	5.1	494.05	7	493.64	492.00	-1.9	6,266	-0.03%
2021/08/13	7.4	505.68	3	508.67	500.00	4.4	6,284	0.07%
2021/08/12	2	531.00	0	0.00	529.00	2	6,292	0.03%
2021/08/11	3	528.00	4	530.50	533.00	-1	6,487	-0.02%
2021/08/10	2.1	530.24	3	538.00	531.00	-0.9	6,647	-0.01%
2021/08/09	5	549.00	5	551.60	545.00	0	6,886	0.00%
2021/08/06	4	557.25	3	558.00	558.00	1	7,108	0.01%
2021/08/05	1	559.88	1	560.00	558.00	0	7,424	0.00%
2021/08/04	4	552.50	3	553.67	554.00	1	7,646	0.01%
2021/08/03	2	551.50	0	0.00	553.00	2	7,734	0.03%
2021/08/02	6.1	551.38	1	557.00	557.00	5.1	7,840	0.07%
2021/07/30	4	564.25	7	562.43	560.00	-3	7,891	-0.04%
2021/07/29	6	570.66	5	568.60	571.00	1	7,918	0.01%
2021/07/28	19.2	572.86	13	567.00	565.00	6.2	8,050	0.08%
2021/07/27	13.2	589.74	5	589.60	581.00	8.2	8,046	0.10%
2021/07/26	6	589.67	5.1	592.65	600.00	0.9	7,969	0.01%
2021/07/23	4.1	596.12	3	597.67	589.00	1.1	7,938	0.01%
2021/07/22	6	597.66	3	597.67	591.00	3	7,932	0.04%
2021/07/21	3	580.67	10.1	578.48	588.00	-7.1	7,887	-0.09%
2021/07/20	4.2	574.19	1.1	578.82	568.00	3.1	7,901	0.04%
2021/07/19	3.1	573.90	12.1	571.86	583.00	-9	7,915	-0.11%
2021/07/16	2.2	578.96	4	579.50	578.00	-1.8	7,949	-0.02%
2021/07/15	2.1	584.52	1	594.00	586.00	1.1	8,102	0.01%
2021/07/14	0	0.00	1	577.00	583.00	-1	8,112	-0.01%
2021/07/13	1	580.00	2	588.00	581.00	-1	8,160	-0.01%
2021/07/12	1	589.92	3	589.00	586.00	-2	8,159	-0.02%
2021/07/09	3	584.33	3.1	588.93	584.00	-0.1	8,206	0.00%
2021/07/08	6.1	599.07	3	594.67	590.00	3.1	8,194	0.04%
2021/07/07	9	604.12	7	606.86	603.00	2	8,163	0.02%
2021/07/06	15.1	591.40	12.1	591.56	597.00	3	8,056	0.04%
2021/07/05	6.1	572.11	10.1	570.08	571.00	-3.9	8,071	-0.05%
2021/07/02	1.2	555.17	2.3	555.13	556.00	-1.1	8,041	-0.01%
2021/07/01	17.2	570.73	21	563.44	557.00	-3.8	8,044	-0.05%
2021/06/29	22	561.68	8	559.88	555.00	14	7,936	0.18%
2021/06/28	1.1	540.91	16	543.69	545.00	-14.9	7,801	-0.19%
2021/06/25	4	536.25	14	540.64	535.00	-10	7,826	-0.13%
2021/06/24	5	540.20	1	530.00	530.00	4	7,803	0.05%
2021/06/23	5	530.80	8.3	533.05	534.00	-3.3	7,848	-0.04%
2021/06/22	16	529.30	10	528.90	525.00	6	7,888	0.08%
2021/06/21	11	527.55	22	526.77	527.00	-11	7,870	-0.14%
2021/06/18	15.3	542.29	3	549.33	540.00	12.3	7,826	0.16%
2021/06/17	28.2	540.10	9.2	543.94	545.00	19	7,778	0.24%
2021/06/16	19	526.63	17	528.29	531.00	2	7,623	0.03%
2021/06/15	9	517.67	25.3	513.18	523.00	-16.3	7,543	-0.22%
2021/06/11	5.1	496.60	1	500.00	494.00	4.1	7,392	0.06%
2021/06/10	6	497.83	5	499.50	500.00	1	7,461	0.01%
2021/06/09	2.1	494.22	2	496.00	496.00	0.1	7,502	0.00%
2021/06/08	2	490.50	19.2	493.07	497.50	-17.2	7,606	-0.23%
2021/06/07	9.2	478.11	6	477.50	477.50	3.2	7,769	0.04%
2021/06/04	2	488.00	1.7	487.20	491.00	0.3	7,782	0.00%
2021/06/03	2	493.50	2	492.51	494.50	0	7,907	0.00%
2021/06/02	6.2	490.70	4	492.50	486.00	2.2	8,012	0.03%
2021/06/01	8.1	502.69	55	499.92	500.00	-47	8,032	-0.58%
2021/05/31	8.3	502.27	12.1	502.25	505.00	-3.8	8,075	-0.05%
2021/05/28	8	491.00	7	491.93	490.00	1	8,049	0.01%
2021/05/27	13	477.66	65	479.26	478.50	-52	8,044	-0.65%
2021/05/26	3	477.17	20.1	478.39	481.00	-17.1	8,135	-0.21%
2021/05/25	24	476.46	20	475.30	479.00	4	8,138	0.05%
2021/05/24	14.1	456.53	10.1	454.75	463.50	4.1	8,191	0.05%
2021/05/21	75	460.45	21	466.86	458.50	54	8,350	0.65%
2021/05/20	8	445.00	4	447.63	443.50	4	8,331	0.05%
2021/05/19	15	443.67	10.2	442.79	442.50	4.8	8,333	0.06%
2021/05/18	56.1	442.19	13	437.98	449.00	43.1	8,340	0.52%
2021/05/17	15.1	420.00	13	421.85	415.50	2.1	8,427	0.02%
2021/05/14	17.1	439.88	20.2	443.82	440.00	-3.1	8,287	-0.04%
2021/05/13	25.3	414.05	21	412.36	409.50	4.3	8,073	0.05%
2021/05/12	28.3	436.96	26.2	432.27	423.00	2.1	7,929	0.03%
2021/05/11	16.2	475.63	5	474.00	469.00	11.2	7,730	0.15%
2021/05/10	11.2	521.86	3.1	523.97	511.00	8.1	7,695	0.10%
2021/05/07	6	525.00	14.2	527.55	535.00	-8.2	7,753	-0.11%
2021/05/06	6.2	498.04	7	501.21	501.00	-0.9	7,796	-0.01%
2021/05/05	8.1	503.04	57.9	499.49	490.50	-49.7	7,881	-0.63%
2021/05/04	16	507.25	21.1	504.06	503.00	-5.1	8,049	-0.06%
2021/05/03	10.1	529.01	58	526.69	522.00	-47.9	8,230	-0.58%
2021/04/29	24.1	547.78	10	545.90	543.00	14.1	8,285	0.17%
2021/04/28	7.2	550.14	3.5	550.04	547.00	3.7	8,373	0.04%
2021/04/27	1.6	557.50	3	559.33	555.00	-1.4	8,464	-0.02%
2021/04/26	35.1	559.74	4	560.50	560.00	31.1	8,557	0.36%
2021/04/23	90.3	559.57	18.2	560.86	554.00	72	8,685	0.83%
2021/04/22	6	555.17	13.2	550.52	546.00	-7.2	8,861	-0.08%
2021/04/21	10.1	561.01	2	558.50	557.00	8.1	9,069	0.09%
2021/04/20	9.2	574.51	16.1	566.30	571.00	-6.9	9,320	-0.07%
2021/04/19	3.1	556.29	3	556.65	553.00	0.1	9,393	0.00%
2021/04/16	10.1	548.29	6	549.50	551.00	4.1	9,653	0.04%
2021/04/15	4	545.50	3	550.67	553.00	1	10,131	0.01%
2021/04/14	7.3	551.03	1	541.00	546.00	6.3	10,236	0.06%
2021/04/13	4	561.50	3	563.00	556.00	1	10,413	0.01%
2021/04/12	6.1	567.49	3.1	574.20	563.00	3.1	10,560	0.03%
2021/04/09	8.4	578.95	12	583.00	578.00	-3.6	10,571	-0.03%
2021/04/08	15.1	581.55	8.3	584.55	587.00	6.8	10,609	0.06%
2021/04/07	7	566.57	7.2	567.78	570.00	-0.2	10,587	0.00%
2021/04/06	3.1	561.02	5	561.00	562.00	-2	10,645	-0.02%
2021/04/01	9.1	552.02	4	552.00	553.00	5.1	10,672	0.05%
2021/03/31	6.1	555.82	1	561.00	553.00	5.1	10,747	0.05%
2021/03/30	6	564.83	6.1	564.33	563.00	-0.1	11,057	0.00%
2021/03/29	6	556.00	2.5	559.40	554.00	3.5	11,140	0.03%
2021/03/26	3.3	559.11	8.1	556.81	559.00	-4.9	11,223	-0.04%
2021/03/25	2.3	547.63	3.2	544.13	542.00	-0.9	11,290	-0.01%
2021/03/24	7	550.15	1	550.00	552.00	6	11,327	0.05%
2021/03/23	2.1	554.10	3	563.33	554.00	-0.9	11,551	-0.01%
2021/03/22	7	553.86	6	557.33	563.00	1	11,668	0.01%
2021/03/19	2.2	548.21	4.2	547.71	552.00	-2.1	11,983	-0.02%
2021/03/18	7.4	562.70	2	568.00	559.00	5.4	12,076	0.04%
2021/03/17	3.7	567.81	3.1	571.33	568.00	0.7	12,371	0.01%
2021/03/16	2.2	584.77	3	586.00	579.00	-0.8	12,758	-0.01%
2021/03/15	4	578.00	3.6	579.67	580.00	0.4	13,158	0.00%
2021/03/12	7.4	577.10	7.2	577.17	572.00	0.2	13,230	0.00%
2021/03/11	10.1	559.28	9.1	562.02	565.00	1	13,241	0.01%
2021/03/10	3.1	537.04	3	534.00	534.00	0.1	13,112	0.00%
2021/03/09	5.2	543.17	5.1	533.69	535.00	0.1	13,284	0.00%
2021/03/08	13.5	556.29	7	548.86	547.00	6.5	13,266	0.05%
2021/03/05	12.3	565.65	12	566.34	564.00	0.3	13,334	0.00%
2021/03/04	17.3	582.51	11	577.27	575.00	6.3	13,528	0.05%
2021/03/03	8	588.22	8	588.14	592.00	0	13,543	0.00%
2021/03/02	4.3	596.72	2	593.00	583.00	2.3	13,585	0.02%
2021/02/26	14.4	597.45	10.1	597.60	593.00	4.3	13,877	0.03%
2021/02/25	9.3	620.51	7	620.16	614.00	2.3	14,159	0.02%
2021/02/24	18.1	621.89	22.1	626.67	612.00	-3.9	14,233	-0.03%
2021/02/23	17.1	632.61	24.4	629.40	637.00	-7.3	14,323	-0.05%
2021/02/22	12.1	620.40	11	622.71	620.00	1.1	14,226	0.01%
2021/02/19	10	606.80	5	606.60	609.00	5	14,128	0.04%
2021/02/18	11.1	615.50	12.3	618.07	612.00	-1.2	14,133	-0.01%
2021/02/17	9.1	614.75	21.2	615.86	623.00	-12.1	14,120	-0.09%
2021/02/05	11.3	590.34	9.3	591.60	588.00	2	13,936	0.01%
2021/02/04	5.1	585.19	28	583.86	583.00	-22.9	13,989	-0.16%
2021/02/03	19.5	594.48	9.1	591.81	593.00	10.4	14,107	0.07%
2021/02/02	8.6	591.20	9	593.11	596.00	-0.5	14,114	0.00%
2021/02/01	88	569.31	85	565.97	573.00	3	14,079	0.02%
2021/01/29	8.4	587.98	7.1	585.72	574.00	1.4	13,973	0.01%
2021/01/28	14.9	581.91	43	577.65	577.00	-28.1	13,970	-0.20%
2021/01/27	9.2	596.42	12	590.67	597.00	-2.8	14,095	-0.02%
2021/01/26	18.3	608.67	23.1	609.79	597.00	-4.8	14,352	-0.03%
2021/01/25	26.1	627.30	33	628.12	626.00	-7	14,157	-0.05%
2021/01/22	39	607.79	10	609.40	608.00	29	13,907	0.21%
2021/01/21	3.3	605.06	15	602.27	608.00	-11.7	13,821	-0.08%
2021/01/20	10.2	599.73	6.3	596.68	594.00	4	13,714	0.03%
2021/01/19	5.1	610.25	10	608.40	608.00	-4.9	13,633	-0.04%
2021/01/18	13.3	597.09	11.1	597.96	602.00	2.2	13,587	0.02%
2021/01/15	16.1	608.63	15.1	609.14	602.00	1	13,422	0.01%
2021/01/14	18.2	599.01	13	601.85	608.00	5.2	13,162	0.04%
2021/01/13	10.1	590.97	14.2	598.65	604.00	-4.1	12,921	-0.03%
2021/01/12	13.3	579.69	16.2	579.28	575.00	-2.9	12,604	-0.02%
2021/01/11	20.1	589.85	11.3	589.03	592.00	8.8	12,407	0.07%
2021/01/08	48.4	562.33	67.5	561.96	572.00	-19.1	12,221	-0.16%
2021/01/07	12	520.83	17	525.00	529.00	-5	11,699	-0.04%
2021/01/06	17.1	517.03	13	519.15	513.00	4.1	11,576	0.03%
2021/01/05	6	528.67	17.1	528.12	528.00	-11.1	11,391	-0.10%
2021/01/04	4	520.75	3	520.33	520.00	1	11,327	0.01%
2020/12/31	10	520.30	14.3	517.81	518.00	-4.3	11,391	-0.04%
2020/12/30	7	515.86	17	513.35	521.00	-10	11,285	-0.09%
2020/12/29	9	507.67	6	507.83	506.00	3	11,147	0.03%
2020/12/28	8	500.88	2	503.50	502.00	6	11,076	0.05%
2020/12/25	8	503.50	3	503.33	500.00	5	11,117	0.04%
2020/12/24	20.2	511.06	13	511.23	504.00	7.2	11,211	0.06%
2020/12/23	7	484.50	15	488.00	492.00	-8	10,873	-0.07%
2020/12/22	9	485.66	12	483.00	477.50	-3	10,803	-0.03%
2020/12/21	6.1	481.84	5	483.20	482.00	1.1	10,763	0.01%
2020/12/18	7	487.36	5	492.00	485.50	2	10,661	0.02%
2020/12/17	12	485.00	114	492.30	495.00	-102	10,605	-0.96%	大賣/鉅額交易
2020/12/16	5	496.40	5	497.50	495.50	0	10,384	0.00%
2020/12/15	19	499.94	12	497.96	488.50	7	10,241	0.07%
2020/12/14	7	518.00	5	520.18	520.00	2	9,964	0.02%
2020/12/11	27.3	513.68	21	517.57	518.00	6.3	9,826	0.06%
2020/12/10	21	510.76	34.1	508.68	509.00	-13.1	9,487	-0.14%
2020/12/09	15.1	487.44	26	493.83	499.00	-10.9	9,114	-0.12%
2020/12/08	12	467.54	21	463.40	466.50	-9	8,669	-0.10%
2020/12/07	18	459.53	8.1	466.09	458.50	10	8,607	0.12%
2020/12/04	8	459.69	9	459.17	459.00	-1	8,562	-0.01%
2020/12/03	23	459.41	20.1	460.59	460.50	2.9	8,610	0.03%
2020/12/02	8	449.13	7.3	449.97	450.00	0.7	8,368	0.01%
2020/12/01	5	447.50	11.2	448.60	454.00	-6.2	8,276	-0.07%
2020/11/30	13.2	444.05	18	447.56	442.00	-4.9	8,157	-0.06%
2020/11/27	20	433.10	20	435.43	436.00	0	7,936	0.00%
2020/11/26	18.1	424.49	5	426.70	428.50	13.1	7,906	0.17%
2020/11/25	49.8	440.16	40.2	441.15	423.00	9.6	7,934	0.12%
2020/11/24	72.1	434.17	142.1	436.30	437.50	-70	7,624	-0.92%	大賣/
2020/11/23	7.1	416.14	6	416.42	418.50	1.1	7,265	0.01%
2020/11/20	39.1	414.09	11	413.45	412.00	28	7,173	0.39%
2020/11/19	21.1	405.49	14	402.57	404.00	7.1	7,018	0.10%
2020/11/18	3.4	398.82	1	399.50	399.50	2.4	7,016	0.03%
2020/11/17	6	400.08	23	400.04	398.50	-17	7,138	-0.24%
2020/11/16	22	397.20	29	397.74	396.50	-7	7,492	-0.09%
2020/11/13	2	396.50	3	397.33	397.00	-1	7,674	-0.01%
2020/11/12	1	395.50	10	395.85	395.50	-9	7,652	-0.12%
2020/11/11	4	390.75	8.1	393.51	392.50	-4.1	7,575	-0.05%
2020/11/10	5	388.50	6	388.25	388.00	-1	7,471	-0.01%
2020/11/09	16	386.84	22	387.20	388.00	-6	7,478	-0.08%
2020/11/06	3	384.15	2	384.00	381.50	1	7,575	0.01%
2020/11/05	13	383.92	33.2	383.38	386.50	-20.2	7,539	-0.27%
2020/11/04	13	380.73	10	382.70	381.50	3	7,496	0.04%
2020/11/03	6	374.92	40	371.19	377.50	-34	7,553	-0.45%
2020/11/02	4	352.75	0	0.00	352.50	4	7,342	0.05%
2020/10/30	4	353.13	7	357.79	355.50	-3	7,515	-0.04%
2020/10/29	1	350.99	0	0.00	351.00	1	7,518	0.01%
2020/10/28	1	361.00	0	0.00	357.00	1	7,623	0.01%
2020/10/27	4	356.63	3	358.83	359.00	1	7,710	0.01%
2020/10/26	1	361.50	4	360.75	363.00	-3	7,719	-0.04%
2020/10/22	3.1	354.68	0	0.00	354.50	3.1	8,411	0.04%
2020/10/21	1	362.00	0	0.00	356.50	1	8,727	0.01%
2020/10/20	1	360.50	0	0.00	360.00	1	8,885	0.01%
2020/10/19	3	361.67	5	361.60	360.00	-2	9,021	-0.02%
2020/10/16	4	360.75	3	360.67	359.50	1	9,188	0.01%
2020/10/15	2	354.25	1	354.00	354.00	1	9,252	0.01%
2020/10/14	2	355.75	0	0.00	354.00	2	9,294	0.02%
2020/10/13	7	355.79	8	356.13	356.50	-1	9,387	-0.01%
2020/10/12	8	360.75	3	357.83	353.00	5	9,402	0.05%
2020/10/08	2	361.25	6	361.67	363.00	-4	9,359	-0.04%
2020/10/07	4	356.13	1	356.00	356.00	3	9,362	0.03%
2020/10/06	1	356.50	1	358.00	355.50	0	9,463	0.00%
2020/10/05	6	351.50	8	352.69	354.50	-2	9,610	-0.02%
2020/09/30	2	349.50	7	350.57	351.50	-5	9,742	-0.05%
2020/09/29	29	348.59	33	348.86	348.00	-4	9,854	-0.04%
2020/09/28	2	326.25	4	327.13	331.50	-2	10,005	-0.02%
2020/09/25	13	325.00	1.1	326.89	324.00	11.9	10,214	0.12%
2020/09/24	11	333.59	16	335.16	331.00	-5	10,258	-0.05%
2020/09/23	6	345.08	2	342.00	341.50	4	10,305	0.04%
2020/09/22	4	343.75	3	343.50	344.00	1	10,435	0.01%
2020/09/21	4	349.63	1	348.00	348.00	3	10,815	0.03%
2020/09/18	1	357.00	7	358.14	357.00	-6	11,006	-0.05%
2020/09/17	8.1	358.06	36	358.76	357.50	-27.9	11,223	-0.25%
2020/09/16	7.2	353.83	6	352.25	353.00	1.2	11,480	0.01%
2020/09/15	18	356.58	3	356.17	355.50	15	11,677	0.13%
2020/09/14	2.1	354.93	12	354.75	358.50	-9.9	11,925	-0.08%
2020/09/11	29	346.05	2	347.50	349.50	27	12,114	0.22%
2020/09/10	7	347.79	24	348.85	345.00	-17	12,332	-0.14%
2020/09/09	20	344.48	6.3	346.52	350.50	13.7	12,512	0.11%
2020/09/08	8	347.69	13	348.35	350.00	-5	12,543	-0.04%
2020/09/07	4	338.75	3	340.33	335.50	1	12,587	0.01%
2020/09/04	6	340.17	21	338.95	340.00	-15	12,801	-0.12%
2020/09/03	2.3	339.87	6	340.25	344.00	-3.7	12,939	-0.03%
2020/09/02	4	338.63	5	338.50	335.00	-1	13,002	-0.01%
2020/09/01	12	334.08	8	331.94	337.00	4	13,192	0.03%
2020/08/31	6	334.25	8	341.31	333.00	-2	13,528	-0.01%
2020/08/28	5	339.00	1	342.00	340.50	4	13,726	0.03%
2020/08/27	12	338.33	7	338.14	336.50	5	13,928	0.04%
2020/08/26	3	335.33	5	335.30	337.00	-2	14,096	-0.01%
2020/08/25	6.1	333.18	8	337.13	333.00	-2	14,292	-0.01%
2020/08/24	11	333.59	8	333.56	333.50	3	14,375	0.02%
2020/08/21	14	340.54	30	339.59	344.00	-16	14,441	-0.11%
2020/08/20	175	332.03	212.1	334.04	330.00	-37.1	14,470	-0.26%	大買/大賣/
2020/08/19	46	359.12	13	359.54	354.50	33	14,228	0.23%
2020/08/18	7	375.14	1	375.00	373.00	6	14,298	0.04%
2020/08/17	2	378.25	2	381.75	379.00	0	14,440	0.00%
2020/08/14	16	374.13	30.7	374.69	375.00	-14.7	14,667	-0.10%
2020/08/13	38	379.22	15	378.77	376.50	23	15,105	0.15%
2020/08/12	28	386.63	22	388.39	380.50	6	15,219	0.04%
2020/08/11	57	388.02	6	388.67	385.50	51	15,357	0.33%
2020/08/10	17	385.94	2	386.25	384.50	15	15,642	0.10%
2020/08/07	14	393.46	165	395.96	390.00	-151	15,917	-0.95%	大賣/鉅額交易
2020/08/06	29	392.34	5.2	395.50	391.50	23.8	15,909	0.15%
2020/08/05	29	396.91	78	396.06	397.50	-49	15,991	-0.31%
2020/08/04	4	390.13	1	390.50	391.00	3	16,000	0.02%
2020/08/03	11	392.05	10	394.50	390.00	1	16,227	0.01%
2020/07/31	3	384.83	54	380.91	389.00	-51	16,468	-0.31%
2020/07/30	42.2	385.74	9	385.11	381.50	33.2	16,727	0.20%
2020/07/29	114	381.87	27	381.11	382.50	87	17,464	0.50%	大買/
2020/07/28	78	390.46	17	396.18	384.00	61	17,642	0.35%
2020/07/27	15	403.47	73.3	393.63	406.00	-58.3	17,457	-0.33%
2020/07/24	16	388.31	6	390.17	389.50	10	17,439	0.06%
2020/07/23	25	392.82	128	390.73	389.50	-103	17,949	-0.57%	大賣/鉅額交易
2020/07/22	19	393.32	8.2	393.80	396.00	10.8	18,359	0.06%
2020/07/21	10.5	387.71	15	388.00	388.00	-4.5	18,441	-0.02%
2020/07/20	73	381.18	1	377.50	382.00	72	18,646	0.39%
2020/07/17	93	381.67	5	379.20	379.00	88	18,968	0.46%
2020/07/16	3	378.17	2	377.25	377.00	1	19,192	0.01%
2020/07/15	2	374.25	1	374.50	374.50	1	19,332	0.01%
2020/07/14	49	380.78	105	376.63	374.00	-56	19,688	-0.28%	大賣/
2020/07/13	6	373.08	15	375.70	380.50	-9	19,916	-0.05%
2020/07/10	20	375.30	3	376.00	370.50	17	20,835	0.08%
2020/07/09	21	382.98	22	384.70	379.50	-1	20,941	0.00%
2020/07/08	57	389.69	6	389.83	387.00	51	21,081	0.24%
2020/07/07	76	390.90	22	390.02	392.50	54	21,183	0.25%
2020/07/06	18.2	378.08	19	375.11	378.50	-0.8	21,407	0.00%
2020/07/03	8	380.19	10	379.10	377.00	-2	21,730	-0.01%
2020/07/02	20	377.55	17	377.74	377.00	3	21,947	0.01%
2020/07/01	5	382.50	10	381.90	379.50	-5	22,053	-0.02%
2020/06/30	55	379.58	85	379.89	381.00	-30	22,017	-0.14%
2020/06/29	53	396.64	20	394.15	391.00	33	21,701	0.15%
2020/06/24	18.5	409.24	14	411.75	407.50	4.5	21,595	0.02%
2020/06/23	38	405.97	95.3	402.20	406.00	-57.3	21,573	-0.27%
2020/06/22	111	395.90	27	397.98	396.50	84	21,487	0.39%	大買/
2020/06/19	34	408.75	13	410.92	404.50	21	21,565	0.10%
2020/06/18	3	403.83	76	402.99	405.00	-73	21,525	-0.34%
2020/06/17	19	399.53	70	401.09	399.00	-51	21,523	-0.24%
2020/06/16	10	390.35	16	392.78	396.00	-6	21,656	-0.03%
2020/06/15	6	381.17	5	381.70	382.00	1	21,862	0.00%
2020/06/12	27	372.70	27	373.78	381.00	0	22,147	0.00%
2020/06/11	86	391.51	38	389.03	383.50	48	22,548	0.21%
2020/06/10	28.2	397.15	14	396.64	394.50	14.2	22,704	0.06%
2020/06/09	17	391.50	20	394.15	392.50	-3	22,883	-0.01%
2020/06/08	21.3	394.07	8	393.25	393.00	13.3	23,169	0.06%
2020/06/05	52	392.82	53	396.68	387.50	-1	23,158	0.00%
2020/06/04	31.1	400.41	23	400.28	400.50	8.1	23,039	0.04%
2020/06/03	20	391.10	20	391.03	392.00	0	22,971	0.00%
2020/06/02	30	386.97	31	385.82	383.00	-1	22,862	0.00%
2020/06/01	25	378.08	20	378.95	385.50	5	22,847	0.02%
2020/05/29	7	368.00	11	370.77	370.50	-4	22,950	-0.02%
2020/05/28	15	375.70	19	374.18	370.00	-4	23,024	-0.02%
2020/05/27	22	374.32	20	372.53	376.00	2	23,258	0.01%
2020/05/26	21	377.14	22	378.11	371.00	-1	23,586	0.00%
2020/05/25	33	367.14	26	364.77	376.00	7	23,905	0.03%
2020/05/22	21	373.60	9	374.67	371.50	12	23,914	0.05%
2020/05/21	5	386.60	14	383.00	382.00	-9	23,916	-0.04%
2020/05/20	48	388.03	35	388.40	384.50	13	23,896	0.05%
2020/05/19	100	374.19	19	375.05	373.00	81	23,524	0.34%
2020/05/18	37	379.27	37	376.14	369.00	0	23,519	0.00%
2020/05/15	73	388.50	69	392.25	386.00	4	23,501	0.02%
2020/05/14	85	389.07	87	393.57	385.50	-2	23,283	-0.01%
2020/05/13	65	402.85	57	402.76	402.50	8	23,119	0.03%
2020/05/12	22	409.02	87	406.64	406.00	-65	22,927	-0.28%
2020/05/11	12	410.34	20	411.23	413.50	-8	22,828	-0.03%
2020/05/08	37	406.03	19	410.08	403.50	18	22,859	0.08%
2020/05/07	70.1	414.69	50	417.15	410.00	20.1	22,707	0.09%
2020/05/06	31	414.50	72	415.34	416.00	-41	22,443	-0.18%
2020/05/05	142	413.58	126	413.72	407.00	16	22,198	0.07%	大買/大賣/
2020/05/04	24	386.35	31	381.82	391.50	-7	21,593	-0.03%
2020/04/30	71	390.24	65	390.32	391.00	6	21,506	0.03%
2020/04/29	41	385.61	24	384.50	380.00	17	21,313	0.08%
2020/04/28	161	387.78	142	390.16	383.50	19	21,175	0.09%	大買/大賣/
2020/04/27	74	364.64	46	363.86	379.50	28	20,727	0.14%
2020/04/24	37.1	343.92	27	344.43	345.00	10.1	20,206	0.05%
2020/04/23	74	347.57	69	345.84	344.00	5	19,998	0.03%
2020/04/22	108	336.70	104	329.17	344.00	4	19,743	0.02%	大買/大賣/
2020/04/21	55	332.27	93	338.19	326.00	-38	19,557	-0.19%
2020/04/20	38	342.66	19	340.76	343.00	19	19,488	0.10%
2020/04/17	36	342.71	72	344.10	339.50	-36	19,382	-0.19%
2020/04/16	61	339.98	49	339.17	341.50	12	19,076	0.06%
2020/04/15	175	350.62	182.2	348.63	343.50	-7.2	18,908	-0.04%	大買/大賣/
2020/04/14	26	338.37	31	337.98	338.00	-5	18,422	-0.03%
2020/04/13	34	335.59	67	335.08	332.50	-33	18,450	-0.18%
2020/04/10	105	341.01	75	340.71	343.00	30	18,307	0.16%	大買/
2020/04/09	102	338.53	86	338.70	335.00	16	18,420	0.09%	大買/
2020/04/08	134	319.81	92	314.58	329.00	42	17,944	0.23%	大買/
2020/04/07	75	297.77	47	297.22	299.50	28	17,628	0.16%
2020/04/06	28	284.52	24	281.52	288.00	4	17,532	0.02%
2020/04/01	32	273.00	34	273.03	272.50	-2	17,404	-0.01%
2020/03/31	13.1	276.46	10	276.70	274.50	3.1	17,453	0.02%
2020/03/30	37	272.28	38	273.89	278.00	-1	17,502	-0.01%
2020/03/27	29	289.05	26	289.15	280.50	3	17,595	0.02%
2020/03/26	40	286.53	24	287.06	291.50	16	17,504	0.09%
2020/03/25	14	291.04	20	290.90	292.00	-6	17,609	-0.03%
2020/03/24	66	271.57	18	270.81	274.00	48	17,409	0.28%
2020/03/23	10	241.35	73	243.16	252.00	-63	17,266	-0.36%
2020/03/20	74	245.66	23	246.22	252.00	51	17,066	0.30%
2020/03/19	43	235.09	54	237.73	229.50	-11	16,768	-0.07%
2020/03/18	63	266.21	33	264.59	254.50	30	16,462	0.18%
2020/03/17	87.1	277.95	73	278.86	265.00	14.1	16,208	0.09%
2020/03/16	97	307.72	201	314.30	290.50	-104	15,777	-0.66%	大賣/鉅額交易
2020/03/13	101	314.22	27	313.70	320.00	74	15,477	0.48%	大買/
2020/03/12	90	352.67	71	355.18	345.50	19	15,311	0.12%
2020/03/11	18	395.67	12	394.79	383.50	6	14,998	0.04%
2020/03/10	38	383.82	31	382.52	394.50	7	14,881	0.05%
2020/03/09	15	395.13	18	387.67	386.00	-3	14,982	-0.02%
2020/03/06	17	405.26	16	406.28	406.50	1	15,083	0.01%
2020/03/05	11	405.91	12	407.92	410.50	-1	15,072	-0.01%
2020/03/04	25	406.14	30	403.68	400.50	-5	14,924	-0.03%
2020/03/03	18	427.39	11	424.59	417.00	7	14,662	0.05%
2020/03/02	46	413.98	34	415.94	418.50	12	14,572	0.08%
2020/02/27	38	426.42	32	429.59	410.00	6	14,332	0.04%
2020/02/26	51	452.83	33	469.47	441.00	18	13,904	0.13%
2020/02/25	42	485.57	32.2	483.87	485.00	9.8	13,410	0.07%
2020/02/24	16	470.41	8	468.88	484.50	8	13,110	0.06%
2020/02/21	5	466.10	12	465.25	472.00	-7	12,946	-0.05%
2020/02/20	7	461.93	8.3	462.26	457.50	-1.3	12,798	-0.01%
2020/02/19	15	451.27	16	450.00	460.00	-1	12,707	-0.01%
2020/02/18	22	460.64	17	463.88	450.00	5	12,599	0.04%
2020/02/17	3.1	452.84	2	455.00	453.00	1.1	12,764	0.01%
2020/02/14	17	453.35	16	450.47	457.00	1	12,670	0.01%
2020/02/13	4	444.00	10	445.40	439.00	-6	12,738	-0.05%
2020/02/12	11.1	444.97	27	444.52	448.00	-16	12,673	-0.13%
2020/02/11	24.1	436.21	26	437.98	437.00	-2	12,601	-0.02%
2020/02/10	10	416.10	10	417.85	418.50	0	12,441	0.00%
2020/02/07	16.1	420.30	119	417.37	416.50	-103	12,358	-0.83%	大賣/鉅額交易
2020/02/06	25	421.08	24	420.23	417.00	1	12,329	0.01%
2020/02/05	18	419.06	14	421.36	413.00	4	12,417	0.03%
2020/02/04	21	412.40	28	409.50	418.50	-7	12,328	-0.06%
2020/02/03	19	380.66	13	376.77	392.00	6	12,189	0.05%
2020/01/31	16	384.72	24	382.65	386.50	-8	12,084	-0.07%
2020/01/30	9.3	379.08	38	380.93	374.00	-28.8	11,931	-0.24%
2020/01/20	11	416.41	2	416.50	415.50	9	11,795	0.08%
2020/01/17	15	419.47	10	422.50	413.00	5	11,912	0.04%
2020/01/16	23	421.54	18	420.89	417.00	5	11,948	0.04%
2020/01/15	39	421.47	35	420.31	413.00	4	11,920	0.03%
2020/01/14	77	408.10	78	407.59	419.00	-1	11,961	-0.01%
2020/01/13	32.2	389.96	30	389.85	390.00	2.2	11,852	0.02%
2020/01/10	19	393.29	33	394.36	392.50	-14	11,859	-0.12%
2020/01/09	40	396.40	42	397.84	392.00	-2	11,944	-0.02%
2020/01/08	116.1	391.37	141.5	391.98	387.00	-25.4	11,937	-0.21%	大買/大賣/
2020/01/07	47.1	420.86	32	424.73	414.00	15.1	11,645	0.13%
2020/01/06	13	464.00	11	465.18	460.00	2	11,658	0.02%
2020/01/03	76	459.61	79	459.47	468.00	-3	11,967	-0.03%
2020/01/02	9	436.89	25	436.52	436.00	-16	11,787	-0.14%
2019/12/31	17	437.18	17.5	436.14	437.00	-0.5	11,843	0.00%
2019/12/30	23	430.80	22	426.02	436.00	1	11,735	0.01%
2019/12/27	7	408.79	10.1	408.02	411.00	-3.1	11,692	-0.03%
2019/12/26	30	406.18	22.2	407.56	402.00	7.8	12,023	0.06%
2019/12/25	31	400.66	26	400.23	403.50	5	12,124	0.04%
2019/12/24	36	394.14	53	393.65	395.00	-17	12,256	-0.14%
2019/12/23	9	385.56	4	384.13	383.00	5	12,052	0.04%
2019/12/20	45	395.26	72	395.27	389.50	-27	11,942	-0.23%
2019/12/19	3	382.83	11	382.59	383.00	-8	11,581	-0.07%
2019/12/18	12	378.71	2	380.50	376.50	10	11,516	0.09%
2019/12/17	6	379.92	10	378.90	377.00	-4	11,409	-0.04%
2019/12/16	3	378.33	11	379.50	379.00	-8	11,374	-0.07%
2019/12/13	23	381.61	34	384.56	376.50	-11	11,419	-0.10%
2019/12/12	32	378.95	11	378.36	381.50	21	11,277	0.19%
2019/12/11	32	376.39	48	376.68	378.50	-16	11,125	-0.14%
2019/12/10	25	370.26	10	369.45	368.00	15	10,969	0.14%
2019/12/09	39.2	375.17	55	376.30	372.50	-15.9	10,944	-0.14%
2019/12/06	11	365.50	4	366.38	369.00	7	10,805	0.06%
2019/12/05	38.2	364.31	30	366.85	362.00	8.2	10,769	0.08%
2019/12/04	98	366.62	79	368.09	361.00	19	10,820	0.18%
2019/12/03	83	356.71	112	358.95	363.00	-29	10,523	-0.28%	大賣/
2019/12/02	14	333.14	13	334.42	338.00	1	10,264	0.01%
2019/11/29	12	331.25	1	333.00	330.00	11	10,445	0.11%
2019/11/28	14	335.93	14	335.93	335.00	0	10,723	0.00%
2019/11/27	17	332.56	18.1	334.84	336.50	-1.1	10,677	-0.01%
2019/11/26	11	329.64	15	329.87	326.50	-4	10,604	-0.04%
2019/11/25	2	322.75	3	322.17	322.50	-1	10,538	-0.01%
2019/11/22	5	316.60	11	317.09	317.00	-6	10,642	-0.06%
2019/11/21	25	318.84	79	317.77	318.50	-54	10,783	-0.50%
2019/11/20	3	320.00	3	321.33	320.00	0	10,782	0.00%
2019/11/19	22	321.93	15	323.07	323.50	7	10,827	0.06%
2019/11/18	5	321.20	2	321.50	317.50	3	10,776	0.03%
2019/11/15	12	325.83	14	324.04	321.00	-2	10,764	-0.02%
2019/11/14	90	327.78	96	329.20	326.50	-6	10,669	-0.06%
2019/11/13	2	310.50	14	310.50	310.50	-12	10,231	-0.12%
2019/11/11	67	283.63	23	289.72	282.50	44	10,261	0.43%
2019/11/08	15	308.97	21	309.71	307.00	-6	10,018	-0.06%
2019/11/07	40.2	308.87	29	309.71	306.00	11.2	10,047	0.11%
2019/11/06	23	310.48	13	309.42	307.00	10	9,990	0.10%
2019/11/05	12	313.67	4	313.88	312.00	8	9,972	0.08%
2019/11/04	7	315.14	1	319.00	312.50	6	9,989	0.06%
2019/11/01	22	306.32	43	307.90	316.00	-21	10,092	-0.21%
2019/10/31	19	319.63	36	317.58	314.00	-17	9,931	-0.17%
2019/10/30	11.5	320.72	14.1	320.86	320.50	-2.5	9,866	-0.03%
2019/10/29	29	319.43	32	318.80	318.00	-3	9,798	-0.03%
2019/10/28	4	317.25	6	317.25	316.50	-2	9,828	-0.02%
2019/10/25	15	317.87	15	318.37	316.00	0	9,810	0.00%
2019/10/24	29	318.19	25	318.94	317.00	4	9,735	0.04%
2019/10/23	17.4	309.52	7	313.07	312.50	10.4	9,601	0.11%
2019/10/22	24	312.08	41	315.13	311.50	-17	9,502	-0.18%
2019/10/21	44	316.93	21.1	319.24	313.50	22.9	9,444	0.24%
2019/10/18	13	310.81	27	312.39	312.50	-14	9,240	-0.15%
2019/10/17	35	305.43	27.1	304.44	310.50	7.9	9,121	0.09%
2019/10/16	53	302.25	22	306.00	302.00	31	9,068	0.34%
2019/10/15	60	310.18	32	310.98	306.00	28	8,890	0.31%
2019/10/14	26	311.77	32	311.13	314.50	-6	8,738	-0.07%
2019/10/09	20	299.45	21.1	297.39	301.50	-1.1	8,561	-0.01%
2019/10/08	70.1	285.71	237	283.73	298.50	-166.9	8,237	-2.03%	大賣/鉅額交易
2019/10/07	55	271.29	54	270.97	276.00	1	7,784	0.01%
2019/10/04	16	263.00	21	262.10	261.00	-5	7,557	-0.07%
2019/10/03	10.4	266.60	12	265.42	265.50	-1.6	7,488	-0.02%
2019/10/02	26	267.90	24	268.02	269.00	2	7,398	0.03%
2019/10/01	53	264.36	90	259.19	268.00	-37	7,267	-0.51%
2019/09/27	59	243.97	65	244.55	246.50	-6	6,985	-0.09%
2019/09/26	150	239.91	51	238.83	238.50	99	6,770	1.46%	大買/
2019/09/25	2	229.25	2	228.00	229.50	0	6,527	0.00%
2019/09/24	2	233.50	1	231.50	231.50	1	6,602	0.02%
2019/09/23	5	233.30	3	233.83	233.00	2	6,636	0.03%
2019/09/20	6	232.33	5	234.10	233.50	1	6,677	0.01%
2019/09/19	2	232.50	6	233.08	232.00	-4	6,633	-0.06%
2019/09/18	3	233.00	8	234.13	232.50	-5	6,690	-0.07%
2019/09/17	29	235.76	19.1	238.44	233.50	10	6,698	0.15%
2019/09/12	1	231.00	1	233.00	231.00	0	6,833	0.00%
2019/09/11	4	230.13	2	230.50	230.00	2	6,911	0.03%
2019/09/10	5	230.10	3	230.33	228.50	2	6,957	0.03%
2019/09/09	7	233.64	9	235.83	233.00	-2	7,005	-0.03%
2019/09/06	16	238.56	20	239.68	237.00	-4	6,985	-0.06%
2019/09/05	42.1	239.15	27	237.76	238.00	15.1	6,921	0.22%
2019/09/04	18.1	234.83	6	235.42	234.50	12.1	6,792	0.18%
2019/09/03	6.1	235.18	4	235.88	235.50	2.1	6,765	0.03%
2019/09/02	30.1	234.04	55.1	235.08	236.00	-25	6,703	-0.37%
2019/08/30	70	221.04	80	221.01	227.00	-10	6,498	-0.15%
2019/08/29	2	206.00	2	206.50	206.50	0	6,338	0.00%
2019/08/28	8.2	205.33	6.1	204.20	204.50	2	6,369	0.03%
2019/08/27	6	207.42	0	0.00	203.00	6	6,348	0.09%
2019/08/26	22	212.05	64	213.16	209.00	-42	6,334	-0.66%
2019/08/23	36	258.19	7	258.00	258.00	29	6,231	0.47%
2019/08/22	4.1	254.88	4	254.75	253.00	0.1	6,180	0.00%
2019/08/21	19	260.16	31	263.61	257.50	-12	6,140	-0.20%
2019/08/20	2	266.50	3	267.00	265.50	-1	6,076	-0.02%
2019/08/19	8	264.19	3	263.83	264.50	5	6,067	0.08%
2019/08/16	1.1	264.52	0	0.00	263.50	1.1	6,169	0.02%
2019/08/15	1	264.00	1	264.50	264.50	0	6,197	0.00%
2019/08/14	35	271.66	32	271.30	268.50	3	6,242	0.05%
2019/08/13	29	266.40	19.2	264.45	266.50	9.8	6,223	0.16%
2019/08/12	25	263.64	6	264.75	268.50	19	6,311	0.30%
2019/08/08	11	256.00	10	255.80	257.00	1	6,341	0.02%
2019/08/07	15	257.90	52	252.44	250.50	-37	6,380	-0.58%
2019/08/06	1	256.50	5	254.10	258.50	-4	6,530	-0.06%
2019/08/05	26	261.00	16	266.78	260.00	10	6,653	0.15%
2019/08/02	15	261.10	3	258.50	257.50	12	6,659	0.18%
2019/08/01	21	266.71	20	263.98	266.00	1	6,678	0.01%
2019/07/31	7.1	264.73	7	261.29	266.00	0.1	6,735	0.00%
2019/07/30	42	264.26	37	264.85	264.50	5	6,751	0.07%
2019/07/29	9	257.33	0	0.00	258.50	9	6,693	0.13%
2019/07/26	17	257.71	12	257.50	259.50	5	6,791	0.07%
2019/07/25	21	257.26	2	256.75	258.00	19	6,811	0.28%
2019/07/24	22.2	255.94	22	259.36	255.50	0.2	6,857	0.00%
2019/07/23	7	255.50	2	257.50	255.00	5	7,072	0.07%
2019/07/22	6	253.67	17	254.35	253.00	-11	7,114	-0.15%
2019/07/19	8	259.38	11	260.68	257.50	-3	7,278	-0.04%
2019/07/18	8	262.00	2	262.75	259.00	6	7,308	0.08%
2019/07/17	1	267.00	2	267.75	267.00	-1	7,339	-0.01%
2019/07/16	4	269.75	3	271.00	269.50	1	7,398	0.01%
2019/07/15	13.1	268.11	23	267.89	267.50	-9.9	7,462	-0.13%
2019/07/12	19	271.92	2	271.25	273.50	17	7,635	0.22%
2019/07/11	7	272.43	2	271.50	271.50	5	7,939	0.06%
2019/07/10	5.1	267.14	5	268.30	269.00	0.1	7,981	0.00%
2019/07/09	19	265.53	13	268.14	264.00	6	7,998	0.07%
2019/07/08	5	278.30	9	275.17	275.00	-4	7,963	-0.05%
2019/07/05	15	279.63	14.1	278.19	278.00	0.9	8,066	0.01%
2019/07/04	19	276.37	22	278.66	277.00	-3	8,069	-0.04%
2019/07/03	2	270.00	2	273.00	270.00	0	8,107	0.00%
2019/07/02	3	271.33	3	272.00	271.50	0	8,194	0.00%
2019/07/01	4	270.25	8	271.13	272.50	-4	8,287	-0.05%
2019/06/28	25	264.08	24	264.23	264.00	1	8,235	0.01%
2019/06/27	8	268.13	3	269.17	267.50	5	8,232	0.06%
2019/06/26	6	264.92	5	264.00	266.00	1	8,216	0.01%
2019/06/25	7	265.14	4	266.25	263.50	3	8,208	0.04%
2019/06/24	19	268.21	17	268.35	271.00	2	8,203	0.02%
2019/06/21	16	267.38	23	270.93	267.50	-7	8,223	-0.09%
2019/06/20	38	272.36	40	272.75	270.00	-2	8,264	-0.02%
2019/06/19	13.1	263.08	8	263.00	264.00	5.1	8,166	0.06%
2019/06/18	17	260.50	11	257.50	258.00	6	8,118	0.07%
2019/06/17	10	254.10	13	255.19	261.00	-3	8,121	-0.04%
2019/06/14	12	249.96	3	250.17	251.00	9	8,100	0.11%
2019/06/13	4	246.38	3.3	247.70	247.00	0.7	8,139	0.01%
2019/06/12	10	248.90	10	247.90	249.00	0	8,412	0.00%
2019/06/11	15	249.37	15	249.60	251.50	0	8,450	0.00%
2019/06/10	32	249.66	18	249.81	251.00	14	8,413	0.17%
2019/06/06	24	246.90	37	247.91	245.00	-13	8,470	-0.15%
2019/06/05	46	260.74	64.2	261.06	256.00	-18.2	8,406	-0.22%
2019/06/04	8.2	264.62	12	264.58	263.50	-3.8	8,298	-0.05%
2019/06/03	19	261.76	6	260.33	262.00	13	8,309	0.16%
2019/05/31	7.1	255.44	12	257.46	261.00	-4.9	8,295	-0.06%
2019/05/30	23	254.15	14	255.00	251.00	9	8,268	0.11%
2019/05/29	16	249.16	4	252.13	255.00	12	8,300	0.14%
2019/05/28	4	245.88	4	246.50	245.50	0	8,516	0.00%
2019/05/27	8	244.50	10	244.25	245.00	-2	8,683	-0.02%
2019/05/24	22	245.50	17	245.24	242.00	5	8,740	0.06%
2019/05/23	70	244.35	65	243.80	244.50	5	8,862	0.06%
2019/05/22	14	256.43	12	257.29	253.50	2	8,826	0.02%
2019/05/21	41	253.57	23	256.30	258.00	18	8,950	0.20%
2019/05/20	17.2	251.13	18	252.39	251.50	-0.8	8,962	-0.01%
2019/05/17	68	251.40	43	250.33	249.50	25	9,055	0.28%
2019/05/16	24	255.00	87	252.90	249.00	-63	9,151	-0.69%
2019/05/15	49	260.11	25	262.20	259.00	24	9,247	0.26%
2019/05/14	100	254.05	24	256.79	258.00	76	9,619	0.79%
2019/05/13	77.2	266.80	108	270.96	259.50	-30.8	9,767	-0.32%	大賣/
2019/05/10	108.1	284.52	131	284.55	280.50	-22.9	9,627	-0.24%	大買/大賣/
2019/05/09	31.1	288.31	35	288.97	286.00	-3.9	9,500	-0.04%
2019/05/08	40	290.61	45	288.53	294.50	-5	9,514	-0.05%
2019/05/07	14	296.32	14	295.14	293.00	0	9,594	0.00%
2019/05/06	78.1	293.62	56	293.04	293.50	22.1	9,807	0.23%
2019/05/03	31	298.55	45	299.26	300.00	-14	9,747	-0.14%
2019/05/02	14.2	302.06	19	301.53	303.50	-4.8	9,674	-0.05%
2019/04/30	14	301.57	10	301.80	304.50	4	9,690	0.04%
2019/04/29	57	305.30	57	303.70	300.50	0	9,725	0.00%
2019/04/26	9	318.17	9	319.56	319.00	0	9,583	0.00%
2019/04/25	55	312.54	32	308.27	321.50	23	9,624	0.24%
2019/04/24	8	320.69	13	320.92	319.50	-5	9,552	-0.05%
2019/04/23	25	322.56	36	322.53	321.50	-11	9,640	-0.11%
2019/04/22	23	328.98	22	331.32	327.50	1	9,626	0.01%
2019/04/19	8	332.63	13	332.04	333.50	-5	9,748	-0.05%
2019/04/18	32	341.22	17	340.32	331.00	15	9,862	0.15%
2019/04/17	22	341.50	26	340.29	345.00	-4	9,990	-0.04%
2019/04/16	19	333.13	10	332.45	332.50	9	9,759	0.09%
2019/04/15	1	329.00	6.3	331.06	330.50	-5.3	9,814	-0.05%
2019/04/12	8	326.06	7	327.86	326.00	1	10,131	0.01%
2019/04/11	31	332.18	31	333.15	329.00	0	10,283	0.00%
2019/04/10	5	328.20	16.2	329.10	329.00	-11.2	10,265	-0.11%
2019/04/09	14	329.68	22	329.48	330.00	-8	10,321	-0.08%
2019/04/08	28	327.21	20	328.70	324.50	8	10,433	0.08%
2019/04/03	32	329.05	39	330.92	330.00	-7	10,555	-0.07%
2019/04/02	9	323.06	2	322.25	320.00	7	10,591	0.07%
2019/04/01	11	323.00	11	324.36	321.00	0	10,685	0.00%
2019/03/29	26	325.29	22	325.07	323.00	4	10,728	0.04%
2019/03/28	7	323.57	8	323.19	322.00	-1	10,981	-0.01%
2019/03/27	13	324.00	4	324.50	324.00	9	11,222	0.08%
2019/03/26	14	322.25	16	321.63	323.00	-2	11,369	-0.02%
2019/03/25	24	317.58	26	318.04	318.00	-2	11,539	-0.02%
2019/03/22	45	334.46	40	335.48	331.00	5	11,684	0.04%
2019/03/21	16.1	334.60	11	333.86	334.50	5.1	11,979	0.04%
2019/03/20	21	334.60	19	334.74	334.50	2	12,400	0.02%
2019/03/19	23	335.76	4	338.13	333.50	19	12,527	0.15%
2019/03/18	44	344.84	29	347.90	341.00	15	12,700	0.12%
2019/03/15	55	347.85	70	350.54	345.50	-15	12,962	-0.12%
2019/03/14	26	337.48	22	339.02	339.00	4	12,989	0.03%
2019/03/13	11	333.95	17	335.74	338.00	-6	13,305	-0.05%
2019/03/12	63.4	337.81	51	337.75	332.00	12.4	13,549	0.09%
2019/03/11	50	337.05	48	336.88	339.50	2	13,804	0.01%
2019/03/08	27	334.33	20	330.70	336.50	7	14,058	0.05%
2019/03/07	3	338.83	14	331.93	336.00	-11	14,258	-0.08%
2019/03/06	13	345.08	17	340.03	339.50	-4	14,670	-0.03%
2019/03/05	18	344.33	3	343.33	340.00	15	15,102	0.10%
2019/03/04	9	343.78	9	345.00	349.50	0	15,341	0.00%
2019/02/27	72	347.26	67	347.38	346.00	5	15,421	0.03%
2019/02/26	35	377.81	33	380.53	372.00	2	15,363	0.01%
2019/02/25	17	378.03	10	378.55	375.00	7	15,588	0.04%
2019/02/22	26	377.54	21	378.93	375.50	5	15,898	0.03%
2019/02/21	5	373.60	17	374.50	381.00	-12	15,977	-0.08%
2019/02/20	13	375.92	16	378.34	373.00	-3	16,022	-0.02%
2019/02/19	4	369.13	5	371.20	368.00	-1	16,155	-0.01%
2019/02/18	14	369.50	14.1	369.59	371.50	-0.1	16,227	0.00%
2019/02/15	44	365.20	38	365.93	360.00	6	16,313	0.04%
2019/02/14	43	379.20	35	379.64	375.50	8	16,411	0.05%
2019/02/13	111	375.27	122	375.24	382.50	-11	16,498	-0.07%	大買/大賣/
2019/02/12	24.1	346.65	26	347.46	352.00	-1.9	16,465	-0.01%
2019/02/11	17	325.59	20	327.20	328.00	-3	16,537	-0.02%
2019/01/30	13	323.65	16	322.53	321.50	-3	17,013	-0.02%
2019/01/29	4	320.76	4	321.00	321.00	0	17,472	0.00%
2019/01/28	29	334.53	28	331.50	328.00	1	17,718	0.01%
2019/01/25	34.2	324.79	35	328.17	328.50	-0.9	18,290	0.00%
2019/01/24	16.2	317.59	18	316.06	315.00	-1.8	18,538	-0.01%
2019/01/23	4.2	315.30	6	315.17	316.50	-1.9	19,031	-0.01%
2019/01/22	6	317.50	6	316.00	316.50	0	19,435	0.00%
2019/01/21	24.1	323.56	13.2	320.56	320.00	10.9	19,803	0.06%
2019/01/18	5	316.60	16	317.38	318.50	-11	20,210	-0.05%
2019/01/17	18.1	320.83	16	315.47	313.50	2.1	20,494	0.01%
2019/01/16	20.2	316.58	16	318.00	317.50	4.2	20,815	0.02%
2019/01/15	28	311.98	131	311.69	314.00	-103	21,044	-0.49%	大賣/鉅額交易
2019/01/14	6.2	306.36	3	306.17	307.00	3.2	21,175	0.01%
2019/01/11	29	308.19	29	308.22	306.00	0	21,492	0.00%
2019/01/10	38.1	306.47	27.4	307.50	304.50	10.7	21,530	0.05%
2019/01/09	59	305.80	61	309.96	303.50	-2	21,682	-0.01%
2019/01/08	23	295.93	17	294.21	294.00	6	21,582	0.03%
2019/01/07	6.2	298.14	8	297.94	296.50	-1.8	21,821	-0.01%
2019/01/04	150	290.83	127	289.19	289.50	23	22,086	0.10%	大買/大賣/
2019/01/03	41	304.39	68	308.13	303.00	-27	22,148	-0.12%
2019/01/02	16	320.84	7	320.29	314.00	9	22,326	0.04%
2018/12/28	30	322.52	31	320.92	319.00	-1	22,743	0.00%
2018/12/27	82	327.12	64	325.77	321.00	18	23,057	0.08%
2018/12/26	45	320.06	61	327.66	314.00	-16	23,010	-0.07%
2018/12/25	60	323.18	67	322.05	328.50	-7	22,973	-0.03%
2018/12/24	34	325.35	39.1	326.79	331.00	-5.1	23,045	-0.02%
2018/12/22	17	323.68	13	324.08	322.50	4	23,071	0.02%
2018/12/21	96	319.91	84	318.56	328.00	12	23,401	0.05%
2018/12/20	76	311.99	93	314.12	314.00	-17	23,379	-0.07%
2018/12/19	7	324.07	13	325.54	320.00	-6	23,332	-0.03%
2018/12/18	36	316.28	35	316.36	320.00	1	23,364	0.00%
2018/12/17	25.1	319.77	24	318.06	321.50	1.1	23,451	0.00%
2018/12/14	63	306.71	55.1	304.76	320.00	7.9	23,654	0.03%
2018/12/13	159	322.93	152	323.61	314.50	7	23,631	0.03%	大買/大賣/
2018/12/12	70	340.52	54	340.79	338.50	16	23,390	0.07%
2018/12/11	88	327.08	77	327.01	332.00	11	23,313	0.05%
2018/12/10	86	327.15	75	331.81	323.50	11	23,451	0.05%
2018/12/07	88	352.64	81	350.35	356.50	7	23,309	0.03%
2018/12/06	165	363.25	116	360.84	349.50	49	23,214	0.21%	大買/大賣/
2018/12/05	83	389.18	69	387.83	388.00	14	23,066	0.06%
2018/12/04	53	406.92	43	408.53	401.50	10	23,116	0.04%
2018/12/03	17	399.15	42	399.07	407.00	-25	23,138	-0.11%
2018/11/30	25	365.08	25	364.90	370.00	0	23,150	0.00%
2018/11/29	41	366.65	35.1	368.09	359.50	5.9	23,039	0.03%
2018/11/28	59	352.75	63	353.95	357.50	-4	22,901	-0.02%
2018/11/27	62	335.61	53	333.39	340.00	9	22,647	0.04%
2018/11/26	27	325.04	25	323.37	327.00	2	22,440	0.01%
2018/11/23	67	324.05	68	325.87	319.00	-1	22,378	0.00%
2018/11/22	106	337.45	112	345.26	332.00	-6	22,313	-0.03%	大買/大賣/
2018/11/21	34	330.74	44.2	326.04	340.00	-10.2	22,117	-0.05%
2018/11/20	50	318.17	50	318.91	321.00	0	21,995	0.00%
2018/11/19	11	313.73	13	314.38	317.50	-2	21,950	-0.01%
2018/11/16	45	315.78	35	318.17	310.00	10	21,979	0.05%
2018/11/15	29	308.53	24	307.90	312.00	5	21,801	0.02%
2018/11/14	45	309.76	39	311.64	306.00	6	21,837	0.03%
2018/11/13	88	302.86	77	302.04	311.00	11	21,884	0.05%
2018/11/12	88	308.97	107	309.24	310.00	-19	21,928	-0.09%	大賣/
2018/11/09	88	320.70	87	319.94	329.00	1	21,966	0.00%
2018/11/08	51	331.82	58	336.31	324.00	-7	21,832	-0.03%
2018/11/07	120	314.97	112	310.59	331.00	8	21,787	0.04%	大買/大賣/
2018/11/06	77.1	323.12	79	323.31	308.00	-1.9	21,693	-0.01%
2018/11/05	20	340.63	25	338.02	340.00	-5	21,585	-0.02%
2018/11/02	163	363.17	164.1	361.48	345.50	-1.1	21,659	-0.01%	大買/大賣/
2018/11/01	129	340.35	131	338.14	347.00	-2	21,253	-0.01%	大買/大賣/
2018/10/31	188	315.23	190	316.57	315.50	-2	20,947	-0.01%	大買/大賣/
2018/10/30	189.1	306.99	200	306.74	298.00	-10.9	20,601	-0.05%	大買/大賣/
2018/10/29	134	322.35	149	323.74	320.00	-15	20,523	-0.07%	大買/大賣/
2018/10/26	171	319.75	154	319.97	324.00	17	20,366	0.08%	大買/大賣/
2018/10/25	79	321.94	99	324.48	315.50	-20	20,022	-0.10%
2018/10/24	126	362.67	137	363.96	349.00	-11	19,958	-0.06%	大買/大賣/
2018/10/23	147.1	379.17	165	382.66	366.00	-17.9	19,663	-0.09%	大買/大賣/
2018/10/22	72	387.51	72	386.07	390.00	0	19,377	0.00%
2018/10/19	129	396.76	104	396.59	394.00	25	19,227	0.13%	大買/大賣/
2018/10/18	62	423.26	55	424.85	421.50	7	18,942	0.04%
2018/10/17	93	429.76	118	433.10	418.00	-25	18,861	-0.13%	大賣/
2018/10/16	61	419.08	68	421.26	419.00	-7	18,685	-0.04%
2018/10/15	90	418.16	104	418.82	410.00	-14	18,626	-0.08%	大賣/
2018/10/12	171	407.41	146	403.51	415.00	25	18,516	0.13%	大買/大賣/
2018/10/11	178.1	393.37	183	392.92	388.00	-4.9	18,424	-0.03%	大買/大賣/
2018/10/09	152	418.20	161	415.28	423.50	-9	18,235	-0.05%	大買/大賣/
2018/10/08	221	393.19	215	392.99	404.00	6	17,981	0.03%	大買/大賣/
2018/10/05	203.1	417.44	198	419.93	403.00	5.1	17,564	0.03%	大買/大賣/
2018/10/04	92	454.43	78	456.19	446.00	14	17,277	0.08%
2018/10/03	79	455.60	91	455.95	451.00	-12	17,402	-0.07%
2018/10/02	116.2	468.38	112	472.77	458.00	4.2	17,240	0.02%	大買/大賣/
2018/10/01	65	459.75	66.1	458.30	470.00	-1.1	17,144	-0.01%
2018/09/28	97	464.48	69	464.88	459.00	28	17,136	0.16%
2018/09/27	57	478.34	156	474.54	466.00	-99	16,819	-0.59%	大賣/
2018/09/26	43	503.53	54.4	498.46	490.00	-11.4	16,641	-0.07%
2018/09/25	101	512.58	78	513.29	506.00	23	16,651	0.14%	大買/
2018/09/21	94	503.79	79	504.66	514.00	15	16,571	0.09%
2018/09/20	209	481.88	280	479.58	490.00	-71	16,382	-0.43%	大買/大賣/
2018/09/19	160	490.62	177	499.74	479.00	-17	15,986	-0.11%	大買/大賣/
2018/09/18	106.1	512.33	114	515.97	501.00	-7.9	15,768	-0.05%	大買/大賣/
2018/09/17	76	530.54	76	533.14	533.00	0	15,646	0.00%
2018/09/14	97	528.49	54.3	519.81	534.00	42.7	15,608	0.27%
2018/09/13	38	535.13	35	536.94	508.00	3	15,358	0.02%
2018/09/12	91	529.66	76	530.01	528.00	15	15,240	0.10%
2018/09/11	21	546.00	27	548.59	546.00	-6	15,244	-0.04%
2018/09/10	93	537.57	82	534.91	532.00	11	15,046	0.07%
2018/09/07	97.1	553.71	139	549.32	545.00	-42	14,799	-0.28%	大賣/
2018/09/06	113.1	609.98	103	613.09	595.00	10.1	14,466	0.07%	大買/大賣/
2018/09/05	63	628.37	68	629.90	611.00	-5	14,238	-0.04%
2018/09/04	144	622.69	146	620.05	630.00	-2	14,222	-0.01%	大買/大賣/
2018/09/03	116	659.70	119	673.71	629.00	-3	13,956	-0.02%	大買/大賣/
2018/08/31	84	697.42	76	696.91	698.00	8	13,827	0.06%
2018/08/30	72	702.01	80	700.75	696.00	-8	13,859	-0.06%
2018/08/29	115	696.03	125.1	692.77	705.00	-10.1	13,851	-0.07%	大買/大賣/
2018/08/28	157	687.78	139	694.30	675.00	18	13,739	0.13%	大買/大賣/
2018/08/27	103	677.91	85	677.05	695.00	18	13,582	0.13%	大買/
2018/08/24	17	643.82	29	642.48	643.00	-12	13,402	-0.09%
2018/08/23	26	636.42	10	642.10	628.00	16	13,317	0.12%
2018/08/22	34	660.26	25	661.76	650.00	9	13,214	0.07%
2018/08/21	32	664.19	29	665.72	673.00	3	13,070	0.02%
2018/08/20	23	639.86	26	639.12	662.00	-3	12,901	-0.02%
2018/08/17	51	665.19	51	654.65	630.00	0	12,641	0.00%
2018/08/16	62	647.13	56	633.55	663.00	6	12,302	0.05%
2018/08/15	23.6	617.54	14.4	615.42	610.00	9.2	12,018	0.08%
2018/08/14	46	616.15	41	618.88	637.00	5	11,792	0.04%
2018/08/13	68.1	621.14	63.1	613.64	597.00	5	11,467	0.04%
2018/08/10	77.2	685.36	48	687.44	651.00	29.2	11,084	0.26%
2018/08/09	209.5	732.77	51.2	727.34	720.00	158.3	10,698	1.48%	大買/鉅額交易
2018/08/08	47.5	770.91	31	779.76	742.00	16.5	10,347	0.16%
2018/08/07	36	754.32	89	740.89	788.00	-53	10,030	-0.53%
2018/08/06	82	732.56	24	741.88	724.00	58	10,095	0.57%
2018/08/03	60	723.37	56	721.16	730.00	4	10,156	0.04%
2018/08/02	28	745.39	35	740.26	716.00	-7	9,950	-0.07%
2018/08/01	40	789.65	41	793.95	795.00	-1	9,883	-0.01%
2018/07/31	34	794.82	28	806.82	781.00	6	9,829	0.06%
2018/07/30	15	883.75	20	868.55	840.00	-5	9,636	-0.05%
2018/07/27	10	927.31	10	925.40	933.00	0	9,581	0.00%
2018/07/26	21	926.14	15	930.47	915.00	6	9,643	0.06%
2018/07/25	19	912.54	18	912.17	925.00	1	9,619	0.01%
2018/07/24	18	873.11	19	868.37	893.00	-1	9,720	-0.01%
2018/07/23	12	815.88	19	827.79	843.00	-7	9,844	-0.07%
2018/07/20	25	862.11	16	859.38	812.00	9	9,892	0.09%
2018/07/19	10.1	869.06	10.2	884.97	892.00	-0.1	9,848	0.00%
2018/07/18	16	886.99	12	903.67	860.00	4	9,781	0.04%
2018/07/17	5	909.60	7	930.71	904.00	-2	9,682	-0.02%
2018/07/16	5	995.95	5	1006.00	962.00	0	9,580	0.00%
2018/07/13	10	1009.46	5	1000.40	998.00	5	9,632	0.05%
2018/07/12	8	992.81	5	1001.00	1005.00	3	9,608	0.03%
2018/07/11	6	989.17	6	986.00	965.00	0	9,508	0.00%
2018/07/10	11	1032.30	8	1033.13	1045.00	3	9,173	0.03%
2018/07/09	5	1037.99	4	1038.75	1020.00	1	9,168	0.01%
2018/07/06	6	1145.06	7	1127.14	1175.00	-1	9,120	-0.01%
2018/07/05	2	1190.00	4	1133.75	1115.00	-2	9,021	-0.02%
2018/07/04	4	1186.25	6.7	1191.72	1180.00	-2.7	8,974	-0.03%
2018/07/03	17	1265.59	11	1197.27	1165.00	6	8,943	0.07%
2018/07/02	5	1219.00	17	1198.82	1230.00	-12	8,742	-0.14%
2018/06/29	15	1109.00	11	1100.00	1125.00	4	8,658	0.05%
2018/06/28	11	1044.55	11	1042.73	1055.00	0	8,572	0.00%
2018/06/27	16	1045.31	15	1063.00	1020.00	1	8,554	0.01%
2018/06/26	27	983.89	25	964.27	1035.00	2	8,482	0.02%
2018/06/25	11	958.45	12	971.67	949.00	-1	8,446	-0.01%
2018/06/22	35.1	951.90	33	961.61	942.00	2.1	8,464	0.02%
2018/06/21	22.1	1003.79	21	1010.95	987.00	1.1	8,456	0.01%
2018/06/20	15	1000.33	19	996.16	1010.00	-4	8,485	-0.05%
2018/06/19	8.1	1076.92	7	1097.14	1035.00	1.1	8,404	0.01%
2018/06/15	26.1	1104.29	27	1083.33	1135.00	-0.9	8,410	-0.01%
2018/06/14	8.1	1106.06	8	1136.25	1080.00	0.1	8,400	0.00%
2018/06/13	33	1090.62	31	1092.10	1130.00	2	8,377	0.02%
2018/06/12	41.1	1142.44	31	1139.68	1135.00	10.1	8,374	0.12%
2018/06/11	22	1224.99	11	1213.17	1210.00	11	8,254	0.13%
2018/06/08	12	1198.75	19	1220.79	1180.00	-7	8,214	-0.09%
2018/06/07	5	1162.00	4	1149.03	1230.00	1	8,254	0.01%
2018/06/06	2	1055.00	12	1091.25	1125.00	-10	8,199	-0.12%
2018/06/05	16	1047.81	12	1033.75	1025.00	4	8,160	0.05%
2018/06/04	24	1046.67	8	1027.63	1070.00	16	8,132	0.20%
2018/06/01	15	973.95	11	966.18	982.00	4	8,189	0.05%
2018/05/31	16	1035.31	3	1001.67	951.00	13	8,259	0.16%
2018/05/30	13	1024.23	12.1	1044.46	1035.00	0.9	8,238	0.01%
2018/05/29	1	1060.00	1.2	1030.78	1090.00	-0.2	8,203	0.00%
2018/05/28	1	1035.00	6.4	1036.96	1065.00	-5.4	8,265	-0.07%
2018/05/25	3	970.67	4	957.00	969.00	-1	8,376	-0.01%
2018/05/24	5	896.40	5	907.40	913.00	0	8,482	0.00%
2018/05/23	18	922.22	16	932.75	883.00	2	8,545	0.02%
2018/05/21	9	956.44	6	936.17	974.00	3	8,574	0.03%
2018/05/18	26	878.31	24	876.08	886.00	2	8,598	0.02%
2018/05/17	5	857.60	4.5	854.73	844.00	0.5	8,572	0.01%
2018/05/16	8	974.25	8	953.88	926.00	0	8,565	0.00%
2018/05/15	8	980.63	8.6	981.13	1000.00	-0.6	8,607	-0.01%
2018/05/14	1	912.00	14	912.07	913.00	-13	8,578	-0.15%
2018/05/11	24.1	848.16	19.1	859.67	830.00	4.9	8,639	0.06%
2018/05/10	9	813.11	13.1	807.41	845.00	-4.1	8,382	-0.05%
2018/05/09	22	763.95	25	763.04	769.00	-3	8,193	-0.04%
2018/05/08	26	734.12	18	733.33	718.00	8	8,066	0.10%
2018/05/07	2	719.00	11.5	727.58	741.00	-9.5	7,911	-0.12%
2018/05/04	12	670.33	17	671.94	674.00	-5	7,867	-0.06%
2018/05/03	12	650.08	12	650.00	653.00	0	7,785	0.00%
2018/05/02	18	657.28	21	654.14	655.00	-3	7,734	-0.04%
2018/04/30	8	631.88	12	632.00	627.00	-4	7,707	-0.05%
2018/04/26	34	602.79	30	603.20	593.00	4	7,738	0.05%
2018/04/25	49.1	615.70	41	621.05	584.00	8.1	7,584	0.11%
2018/04/24	36.1	655.19	31	651.84	639.00	5.1	7,374	0.07%
2018/04/23	21	651.48	27	655.26	684.00	-6	7,193	-0.08%
2018/04/20	23	640.61	20.1	638.65	622.00	2.9	7,192	0.04%
2018/04/19	19	668.95	23	676.00	650.00	-4	7,135	-0.06%
2018/04/18	16	628.56	21.6	637.35	664.00	-5.6	6,969	-0.08%
2018/04/17	13	622.38	8	619.75	604.00	5	6,938	0.07%
2018/04/16	3	595.00	4	596.77	616.00	-1	6,791	-0.01%
2018/04/13	10	561.30	12	560.33	560.00	-2	6,736	-0.03%
2018/04/12	4	546.75	4	544.75	552.00	0	6,707	0.00%
2018/04/11	10	550.40	8	548.25	544.00	2	6,723	0.03%
2018/04/10	10	544.10	9	542.33	545.00	1	6,796	0.01%
2018/04/09	3	510.67	3	523.70	532.00	0	6,716	0.00%
2018/04/03	5	503.60	7	506.57	511.00	-2	6,666	-0.03%
2018/04/02	3	514.33	4	517.75	503.00	-1	6,673	-0.01%
2018/03/31	1	550.00	0.2	520.00	522.00	0.8	6,625	0.01%
2018/03/30	1	548.00	1	541.00	522.00	0	6,663	0.00%
2018/03/29	2	510.00	3	512.67	520.00	-1	6,608	-0.02%
2018/03/28	11	498.77	10	494.90	495.00	1	6,563	0.02%
2018/03/27	14	499.89	12	498.17	503.00	2	6,542	0.03%
2018/03/26	8	482.38	8	480.94	475.00	0	6,466	0.00%
2018/03/23	17	492.12	16	492.91	484.00	1	6,424	0.02%
2018/03/22	24	502.33	14	505.50	507.00	10	6,438	0.16%
2018/03/21	18	483.78	24	475.92	488.00	-6	6,366	-0.09%
2018/03/20	16	456.00	27	456.19	467.00	-11	6,256	-0.18%
2018/03/19	12	431.33	12	433.63	441.00	0	6,150	0.00%
2018/03/16	4	420.00	5	417.00	425.00	-1	6,091	-0.02%
2018/03/15	13	414.88	18	408.67	417.50	-5	6,030	-0.08%
2018/03/14	21	415.36	19.1	415.63	405.50	1.9	6,045	0.03%
2018/03/13	13	417.15	14	413.64	419.00	-1	6,009	-0.02%
2018/03/12	26	410.25	5	410.60	410.00	21	5,998	0.35%
2018/03/09	15	408.60	13	408.58	405.50	2	5,986	0.03%
2018/03/08	21	400.57	22	400.16	400.50	-1	5,903	-0.02%
2018/03/07	10	384.80	12	384.00	393.50	-2	5,856	-0.03%
2018/03/06	20	382.78	32	382.55	383.50	-12	5,819	-0.21%
2018/03/05	19	375.63	16	376.47	377.00	3	6,084	0.05%
2018/03/02	7	365.57	21	354.93	365.50	-14	6,006	-0.23%
2018/03/01	4	340.50	10	344.30	346.00	-6	5,882	-0.10%
2018/02/27	17	329.88	18	329.36	330.50	-1	5,833	-0.02%
2018/02/26	14	324.86	14	325.50	325.00	0	5,824	0.00%
2018/02/23	33	334.89	29	334.81	325.00	4	5,726	0.07%
2018/02/22	16	320.53	13	323.00	327.00	3	5,606	0.05%
2018/02/21	20	324.03	17	322.91	326.00	3	5,491	0.05%
2018/02/12	47	325.41	35	324.99	312.00	12	5,437	0.22%
2018/02/09	10	324.50	7	325.36	331.50	3	5,426	0.06%
2018/02/08	6	348.83	6	350.25	348.00	0	5,406	0.00%
2018/02/07	1	366.50	4	359.50	357.50	-3	5,364	-0.06%
2018/02/06	54	359.12	32	364.38	354.00	22	5,307	0.41%
2018/02/05	3	385.83	2	384.50	385.00	1	5,207	0.02%
2018/02/02	7	403.36	7.2	404.25	400.00	-0.2	5,176	0.00%
2018/02/01	11	386.27	10	387.00	386.00	1	5,070	0.02%
2018/01/31	30	383.13	32	372.28	387.00	-2	5,049	-0.04%
2018/01/30	17	375.00	18	376.25	373.00	-1	5,001	-0.02%
2018/01/29	24	378.23	27	376.46	382.50	-3	4,960	-0.06%
2018/01/26	23	382.91	16	380.03	373.00	7	4,892	0.14%
2018/01/25	11	395.41	11	396.23	395.50	0	4,805	0.00%
2018/01/24	10	397.00	12	403.92	397.00	-2	4,794	-0.04%
2018/01/23	22	409.00	19	413.79	395.00	3	4,728	0.06%
2018/01/22	36	405.38	37	394.84	415.00	-1	4,613	-0.02%
2018/01/19	7	377.29	31	378.19	389.00	-24	4,490	-0.53%
2018/01/18	14	357.46	11	362.00	362.00	3	4,482	0.07%
2018/01/17	17	352.82	20	357.55	355.00	-3	4,397	-0.07%
2018/01/16	20.1	345.81	17	351.26	360.50	3.1	4,332	0.07%
2018/01/15	19	359.34	17	364.76	354.00	2	4,165	0.05%
2018/01/12	37	384.99	23	381.46	375.00	14	4,073	0.34%
2018/01/11	10	387.75	15	395.40	386.50	-5	4,022	-0.12%
2018/01/10	24	386.75	18.1	394.73	379.50	6	3,929	0.15%
2018/01/09	27	395.83	28	401.29	394.00	-1	3,907	-0.03%
2018/01/08	15	399.33	17	399.38	400.00	-2	3,857	-0.05%
2018/01/05	9	397.89	13.1	407.82	404.00	-4.1	3,856	-0.11%
2018/01/04	25	401.18	21	407.71	398.50	4	3,820	0.10%
2018/01/03	1	364.00	7	381.23	389.00	-6	3,730	-0.16%
2018/01/02	10	354.00	10	351.00	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－2024/04/15

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－2024/04/10

...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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

凱基-台南券商分點個股進出
凱基-台南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

凱基-台南 券商分點個股進出 凱基-台南 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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析