國巨 (2327)-元大-雙和券商分點個股進出

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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/05/15	0.3	636.19	0	0.00	630.00	0.3	2,808	0.01%
2024/05/14	0.1	636.67	0	635.00	634.00	0.1	2,817	0.00%
2024/05/13	0.1	638.64	0.1	639.00	636.00	0	2,813	0.00%
2024/05/10	3.3	637.42	5	638.41	635.00	-1.7	2,809	-0.06%
2024/05/09	11.1	652.09	1	651.02	648.00	10	2,781	0.36%
2024/05/08	1	666.00	0	0.00	662.00	1	2,748	0.04%
2024/05/07	7.6	649.53	4.5	653.65	658.00	3.1	2,729	0.12%
2024/05/06	2	658.43	0	655.00	659.00	2	2,689	0.07%
2024/05/03	8.1	661.05	7.4	670.58	655.00	0.7	2,641	0.02%
2024/05/02	2.2	623.45	3.4	627.36	625.00	-1.2	2,467	-0.05%
2024/04/30	1	628.99	0	633.00	625.00	1	2,463	0.04%
2024/04/29	1	628.00	4.2	628.72	631.00	-3.2	2,447	-0.13%
2024/04/26	1	618.00	6.1	617.16	615.00	-5.1	2,409	-0.21%
2024/04/25	0	0.00	5.1	615.00	615.00	-5.1	2,414	-0.21%
2024/04/24	0	617.00	6.1	617.95	624.00	-6.1	2,408	-0.25%
2024/04/23	1	607.00	0	606.00	607.00	1	2,442	0.04%
2024/04/22	2	608.92	11.3	604.80	599.00	-9.3	2,430	-0.38%
2024/04/19	4.3	590.39	3.1	595.87	588.00	1.3	2,393	0.05%
2024/04/18	3.1	589.03	1.1	591.82	593.00	2	2,348	0.08%
2024/04/17	0.1	591.25	1.1	592.80	593.00	-1	2,342	-0.04%
2024/04/16	5.4	586.37	4.1	587.54	585.00	1.3	2,348	0.06%
2024/04/15	13.1	603.92	2.1	606.44	602.00	11.1	2,322	0.48%
2024/04/12	0.4	616.89	5	619.80	618.00	-4.6	2,286	-0.20%
2024/04/11	8.1	611.74	4	611.00	609.00	4.1	2,256	0.18%
2024/04/10	1.1	621.09	15.5	621.71	621.00	-14.4	2,230	-0.64%
2024/04/09	3.1	615.81	3	617.67	615.00	0.1	2,228	0.01%
2024/04/08	3.1	620.33	1	617.00	617.00	2.1	2,225	0.09%
2024/04/03	2.2	616.64	1	614.00	614.00	1.2	2,189	0.06%
2024/04/02	5.5	615.38	2.5	617.20	616.00	3	2,171	0.14%
2024/04/01	2	607.09	20.5	615.27	622.00	-18.4	2,135	-0.86%
2024/03/29	4.1	592.51	0.2	593.36	591.00	3.9	2,016	0.19%
2024/03/28	2.1	590.57	11.3	591.58	594.00	-9.2	2,012	-0.45%
2024/03/27	0	576.43	5	579.20	581.00	-5	2,001	-0.25%
2024/03/26	4	576.75	8	576.75	577.00	-4	2,007	-0.20%
2024/03/25	8	587.75	8	588.13	582.00	0	1,987	0.00%
2024/03/22	7.2	578.50	6.1	585.81	588.00	1.1	1,970	0.06%
2024/03/21	22	578.27	7.1	581.80	585.00	15	1,958	0.76%
2024/03/20	4	579.50	2	582.00	579.00	2	1,938	0.10%
2024/03/19	1	581.88	3	578.64	578.00	-2	2,018	-0.10%
2024/03/18	2	585.49	6	586.17	586.00	-4	2,040	-0.20%
2024/03/15	1	579.96	5.1	582.18	583.00	-4	2,079	-0.19%
2024/03/14	3	583.67	0	0.00	584.00	3	2,123	0.14%
2024/03/13	1	581.00	0.1	581.64	583.00	0.9	2,121	0.04%
2024/03/12	0.2	575.00	3.1	572.97	578.00	-2.9	2,092	-0.14%
2024/03/11	1	563.02	1	566.00	566.00	0	2,078	0.00%
2024/03/08	8	563.75	5.3	564.59	565.00	2.7	2,087	0.13%
2024/03/07	1.1	556.18	1.3	555.92	556.00	-0.2	2,034	-0.01%
2024/03/06	0	0.00	0	557.50	556.00	0	2,040	0.00%
2024/03/05	10.2	550.25	2	550.50	549.00	8.2	2,074	0.39%
2024/03/04	3.2	558.37	1	556.00	556.00	2.2	2,094	0.11%
2024/03/01	8.7	566.86	6	566.85	563.00	2.7	2,148	0.13%
2024/02/29	3	553.67	4	553.50	558.00	-1	2,085	-0.05%
2024/02/27	6	540.84	1.2	539.26	539.00	4.9	2,137	0.23%
2024/02/26	0	0.00	1	547.00	547.00	-1	2,124	-0.05%
2024/02/23	5.3	547.26	2	542.00	541.00	3.3	2,119	0.15%
2024/02/22	1.1	555.00	1.3	552.00	552.00	-0.2	2,101	-0.01%
2024/02/21	2	555.51	1	556.00	556.00	1	2,096	0.05%
2024/02/20	0	552.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	2	540.51	3.2	547.22	551.00	-1.2	2,097	-0.06%
2024/02/16	3.3	541.87	2	543.00	543.00	1.3	2,094	0.06%
2024/02/15	3.4	549.30	3	552.68	551.00	0.4	2,067	0.02%
2024/02/05	1	550.07	1	550.00	550.00	0	2,061	0.00%
2024/02/02	2	555.99	1	557.00	555.00	1	2,047	0.05%
2024/02/01	3.1	549.19	4	553.25	552.00	-0.9	2,039	-0.04%
2024/01/31	4.1	548.00	3	551.33	552.00	1.1	2,025	0.05%
2024/01/30	6.1	552.20	3	550.67	550.00	3.1	2,035	0.15%
2024/01/29	0	556.00	0	556.75	558.00	0	2,030	0.00%
2024/01/26	3.1	552.72	2	552.02	552.00	1.1	2,033	0.05%
2024/01/25	2	555.50	2	557.50	556.00	0	2,054	0.00%
2024/01/24	5.3	555.54	2.3	553.44	553.00	2.9	2,098	0.14%
2024/01/23	0	560.09	0.2	559.00	560.00	-0.2	2,114	-0.01%
2024/01/22	5	555.21	1	556.00	556.00	4	2,117	0.19%
2024/01/19	3	559.66	1	564.00	564.00	2	2,127	0.09%
2024/01/18	1	561.00	1	564.00	557.00	0	2,132	0.00%
2024/01/17	4	567.99	4	562.79	559.00	0	2,125	0.00%
2024/01/16	5	566.60	4	566.50	564.00	1	2,054	0.05%
2024/01/15	0	0.00	5.1	572.44	576.00	-5.1	2,039	-0.25%
2024/01/12	1	559.01	1	559.00	560.00	0	2,035	0.00%
2024/01/11	4.2	553.29	3	554.33	554.00	1.2	2,046	0.06%
2024/01/10	2	556.53	26.1	558.07	555.00	-24	2,064	-1.16%
2024/01/09	3	568.33	2	566.50	565.00	1	2,090	0.05%
2024/01/08	1	571.18	6	575.33	572.00	-5	2,080	-0.24%
2024/01/05	0	574.00	0.1	578.00	572.00	-0.1	2,086	0.00%
2024/01/04	2.1	577.00	2	577.00	577.00	0.1	2,125	0.01%
2024/01/03	2	578.01	2.2	579.07	578.00	-0.2	2,127	-0.01%
2024/01/02	5	590.80	2	587.00	587.00	3	2,110	0.14%
2023/12/29	1	595.00	1	597.00	597.00	0	2,097	0.00%
2023/12/28	3	596.00	3	596.00	597.00	0	2,110	0.00%
2023/12/27	2	601.96	2	601.00	601.00	0	2,114	0.00%
2023/12/26	2	596.00	12.1	599.97	600.00	-10.1	2,124	-0.48%
2023/12/25	2	593.50	2	594.00	594.00	0	2,137	0.00%
2023/12/22	11.1	597.33	12	595.58	596.00	-0.9	2,130	-0.04%
2023/12/21	3	607.33	5	607.20	607.00	-2	2,113	-0.09%
2023/12/20	2	613.50	1	614.00	614.00	1	2,114	0.05%
2023/12/19	4	617.00	2	616.00	616.00	2	2,106	0.10%
2023/12/18	1.3	620.60	1	620.00	620.00	0.2	2,095	0.01%
2023/12/15	1.1	629.79	0.1	628.99	633.00	1	2,091	0.05%
2023/12/14	2.1	625.24	9.8	628.29	634.00	-7.7	2,058	-0.38%
2023/12/13	6	608.97	4.1	604.29	605.00	1.9	1,990	0.10%
2023/12/12	1	620.00	4.5	620.45	619.00	-3.5	1,991	-0.17%
2023/12/11	1.1	608.10	10.2	612.22	614.00	-9.1	1,943	-0.47%
2023/12/08	1.1	604.75	2.6	599.23	601.00	-1.5	1,894	-0.08%
2023/12/07	1	591.00	1	596.00	595.00	0	1,905	0.00%
2023/12/06	2.1	595.58	2.1	600.67	595.00	0	1,901	0.00%
2023/12/05	0	0.00	3	600.00	600.00	-3	1,877	-0.16%
2023/12/04	1.3	595.00	0	0.00	599.00	1.3	1,861	0.07%
2023/12/01	1	592.06	6	597.01	597.00	-5	1,862	-0.27%
2023/11/30	1	597.00	3	600.33	601.00	-2	1,869	-0.11%
2023/11/29	3	596.67	3.1	597.61	599.00	-0.1	1,847	0.00%
2023/11/28	3	584.00	9.3	587.62	594.00	-6.3	1,921	-0.33%
2023/11/27	0	568.71	1.1	573.64	571.00	-1.1	1,861	-0.06%
2023/11/24	3	579.32	10.2	568.75	575.00	-7.2	1,859	-0.39%
2023/11/23	2	545.50	0	0.00	545.00	2	1,763	0.11%
2023/11/22	0.1	548.00	0	0.00	550.00	0.1	1,777	0.00%
2023/11/21	0	0.00	6	551.17	550.00	-6	1,781	-0.34%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	6	541.83	3.4	545.17	547.00	2.6	1,777	0.14%
2023/11/16	4	540.75	2	543.50	545.00	2	1,780	0.11%
2023/11/15	3	546.33	2	547.00	548.00	1	1,768	0.06%
2023/11/14	2	549.00	1	546.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1.1	556.90	557.00	-1.1	1,781	-0.06%
2023/11/10	1	540.00	1	542.00	545.00	0	1,771	0.00%
2023/11/09	2.1	545.00	1	545.00	545.00	1.1	1,778	0.06%
2023/11/07	0	0.00	2.8	555.24	557.00	-2.8	1,799	-0.16%
2023/11/06	0.1	550.00	0.1	550.20	551.00	0	1,789	0.00%
2023/11/03	2	546.98	3	550.00	549.00	-1	1,785	-0.05%
2023/11/02	0	0.00	4.1	548.21	547.00	-4.1	1,778	-0.23%
2023/11/01	4.1	541.24	5.1	542.22	538.00	-1	1,760	-0.06%
2023/10/31	4	531.71	2	527.00	526.00	2	1,721	0.12%
2023/10/30	0	0.00	3.1	540.02	539.00	-3.1	1,730	-0.18%
2023/10/27	2	529.50	3.1	526.79	534.00	-1.1	1,733	-0.07%
2023/10/26	3.2	510.44	4	510.50	510.00	-0.8	1,725	-0.05%
2023/10/25	3	522.00	2	521.05	521.00	1	1,743	0.06%
2023/10/24	3	526.98	1	524.00	525.00	2	1,751	0.12%
2023/10/23	1	526.00	3	532.00	530.00	-2	1,790	-0.11%
2023/10/20	6.2	534.84	2.1	530.04	530.00	4.1	1,796	0.23%
2023/10/19	2	544.50	1.1	546.67	549.00	0.9	1,820	0.05%
2023/10/18	0	541.00	3.2	552.41	550.00	-3.2	1,839	-0.17%
2023/10/17	6.1	552.31	9.1	549.10	547.00	-3.1	1,808	-0.17%
2023/10/16	2	537.00	1	543.00	536.00	1	1,782	0.06%
2023/10/13	1	536.02	1.1	542.86	542.00	-0.1	1,824	0.00%
2023/10/12	1	543.00	5.2	539.90	543.00	-4.2	1,840	-0.23%
2023/10/11	0.1	523.63	0	0.00	527.00	0.1	1,801	0.00%
2023/10/06	0.1	526.00	1	527.00	525.00	-0.9	1,822	-0.05%
2023/10/05	0	0.00	3.6	529.31	530.00	-3.6	1,819	-0.20%
2023/10/04	2.3	510.60	2.4	516.80	521.00	-0.1	1,828	0.00%
2023/10/03	6.4	524.56	2	520.00	520.00	4.4	1,822	0.24%
2023/10/02	0	530.00	4.2	532.02	533.00	-4.1	1,829	-0.23%
2023/09/28	5	528.99	5	522.01	525.00	0	1,831	0.00%
2023/09/27	0	521.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	0	518.00	0	523.00	521.00	0	1,874	0.00%
2023/09/25	1	522.00	1	525.99	521.00	0	1,881	0.00%
2023/09/22	1	513.07	1.1	519.09	521.00	-0.1	1,870	0.00%
2023/09/21	0	0.00	0.4	516.25	518.00	-0.4	1,882	-0.02%
2023/09/20	2.1	516.01	1	521.00	520.00	1.1	1,877	0.06%
2023/09/19	2	520.00	1	519.99	520.00	1	1,880	0.05%
2023/09/18	1	524.00	4.1	525.73	525.00	-3.1	1,903	-0.16%
2023/09/15	0	520.00	3.2	519.50	522.00	-3.2	1,898	-0.17%
2023/09/14	1	505.00	1.3	509.34	512.00	-0.3	1,870	-0.01%
2023/09/13	6	509.00	6.1	506.41	506.00	-0.1	1,881	0.00%
2023/09/12	10.1	507.21	16.3	511.85	514.00	-6.2	1,892	-0.33%
2023/09/11	0.1	506.00	0.2	504.00	500.00	-0.2	1,896	-0.01%
2023/09/08	0	498.68	0.3	500.45	502.00	-0.2	1,918	-0.01%
2023/09/07	1	502.00	2	503.98	502.00	-1	1,945	-0.05%
2023/09/06	2	500.50	5	505.80	505.00	-3	1,973	-0.15%
2023/09/05	1	498.00	4.2	505.87	508.00	-3.2	1,979	-0.16%
2023/09/04	4.1	499.12	2	497.50	497.50	2.1	1,991	0.10%
2023/09/01	10	503.75	25.8	501.07	499.50	-15.8	1,977	-0.80%
2023/08/31	0	485.50	17	486.50	485.00	-17	1,904	-0.89%
2023/08/30	0	0.00	1.2	485.55	482.50	-1.2	1,928	-0.06%
2023/08/28	1	477.50	3	477.81	478.00	-2	2,013	-0.10%
2023/08/25	0	470.00	1.1	468.91	470.00	-1.1	2,122	-0.05%
2023/08/24	0	0.00	0	471.50	471.50	0	2,210	0.00%
2023/08/23	0.2	469.99	3.1	470.60	470.50	-2.9	2,265	-0.13%
2023/08/22	1	459.20	2.5	464.89	466.00	-1.4	2,359	-0.06%
2023/08/21	2	455.25	1	456.50	456.50	1	2,419	0.04%
2023/08/18	1	461.00	1.2	461.39	461.50	-0.2	2,467	-0.01%
2023/08/17	2.3	448.39	4.9	454.89	457.00	-2.6	2,495	-0.10%
2023/08/16	4.9	449.59	1	448.57	448.50	3.8	2,520	0.15%
2023/08/15	2.1	454.03	1	453.00	453.00	1.1	2,548	0.04%
2023/08/14	6.9	461.17	3	458.00	457.00	3.9	2,577	0.15%
2023/08/11	0.2	469.00	0.1	470.00	470.00	0.2	2,588	0.01%
2023/08/10	0	0.00	1	467.00	467.00	-1	2,590	-0.04%
2023/08/09	1	464.00	8.1	465.05	465.50	-7.1	2,594	-0.27%
2023/08/08	1	464.00	0	0.00	463.50	1	2,598	0.04%
2023/08/07	0	0.00	0.1	467.00	468.00	-0.1	2,609	0.00%
2023/08/04	0.2	460.95	0	466.00	464.00	0.2	2,621	0.01%
2023/08/02	0.2	462.85	0.1	464.31	463.00	0.1	2,653	0.00%
2023/08/01	2.1	461.00	1	461.50	461.50	1.1	2,637	0.04%
2023/07/31	4.1	463.31	6	461.58	459.50	-1.9	2,652	-0.07%
2023/07/28	0	0.00	4.2	467.29	471.50	-4.2	2,642	-0.16%
2023/07/27	1.1	455.96	3.3	456.67	456.00	-2.2	2,603	-0.08%
2023/07/26	9.9	450.99	2	451.00	449.50	7.9	2,598	0.30%
2023/07/25	5.1	460.73	0.1	463.26	461.50	5.1	2,565	0.20%
2023/07/24	7	462.92	4	460.13	457.50	3	2,572	0.12%
2023/07/21	6.2	474.12	2	473.50	473.50	4.2	2,539	0.16%
2023/07/20	3	486.33	1	485.00	485.00	2	2,540	0.08%
2023/07/19	2.1	488.00	1	486.00	486.00	1.1	2,551	0.04%
2023/07/18	13.5	494.23	5	489.00	489.00	8.5	2,621	0.32%
2023/07/17	0	495.00	5.4	501.60	503.00	-5.4	2,606	-0.21%
2023/07/14	7	492.93	9	494.94	495.50	-2	2,601	-0.08%
2023/07/13	3.2	498.38	3.1	491.00	491.00	0.1	2,614	0.00%
2023/07/12	1	496.00	1.1	496.93	497.00	-0.1	2,614	0.00%
2023/07/11	1	496.50	11	496.68	496.50	-10	2,667	-0.37%
2023/07/10	2	486.50	1	485.00	485.00	1	2,705	0.04%
2023/07/07	0.2	494.57	1	494.00	491.50	-0.8	2,763	-0.03%
2023/07/06	3	486.33	1	490.00	489.00	2	2,755	0.07%
2023/07/05	3.1	488.59	3	491.33	487.50	0.1	2,786	0.00%
2023/07/04	3.1	496.48	0	0.00	497.50	3.1	2,763	0.11%
2023/07/03	1	499.50	1	501.93	499.50	0	2,747	0.00%
2023/06/30	3.2	492.11	0	0.00	491.50	3.2	2,748	0.11%
2023/06/29	2	495.00	0	495.00	495.00	2	2,752	0.07%
2023/06/28	3	488.67	2	489.50	488.00	1	2,753	0.04%
2023/06/27	1	482.58	1	487.50	487.00	0	2,787	0.00%
2023/06/26	8.1	487.07	2	486.00	486.00	6.1	2,801	0.22%
2023/06/21	2.1	492.48	1	491.00	491.00	1.1	2,822	0.04%
2023/06/20	5.1	497.53	2	496.00	496.00	3.1	2,833	0.11%
2023/06/19	2.4	499.79	1.1	501.77	498.00	1.3	2,844	0.05%
2023/06/16	1	505.03	1.8	506.11	506.00	-0.8	2,851	-0.03%
2023/06/15	0	509.00	9	510.77	510.00	-9	2,843	-0.32%
2023/06/14	9	505.00	11.8	499.89	499.50	-2.8	2,833	-0.10%
2023/06/13	1	496.00	3	495.00	495.00	-2	2,851	-0.07%
2023/06/12	3.2	489.12	1	488.00	488.00	2.2	2,910	0.08%
2023/06/09	3	496.00	3	492.50	492.50	0	2,944	0.00%
2023/06/08	6.2	498.14	8	496.19	494.00	-1.8	2,967	-0.06%
2023/06/07	1	501.02	2	504.00	504.00	-1	3,005	-0.03%
2023/06/06	15.2	505.55	6	508.33	502.00	9.2	3,017	0.30%
2023/06/05	1.1	509.61	4.1	515.18	519.00	-3	2,987	-0.10%
2023/06/02	2	505.50	2	504.53	506.00	0	2,963	0.00%
2023/06/01	8.1	500.26	2	500.50	500.00	6.1	2,944	0.21%
2023/05/31	3	498.83	16.1	502.37	508.00	-13.1	2,953	-0.44%
2023/05/30	14	498.10	2	495.50	496.00	12	2,868	0.42%
2023/05/29	5	503.20	3.1	506.30	508.00	1.9	2,835	0.07%
2023/05/26	3	501.51	2.2	504.29	502.00	0.9	2,797	0.03%
2023/05/25	5	490.90	5.1	494.51	507.00	0	2,742	0.00%
2023/05/24	5	487.80	1	492.50	492.50	4	2,711	0.15%
2023/05/23	2	490.54	3	494.83	493.50	-1	2,689	-0.04%
2023/05/22	6	487.68	2	491.75	493.00	4	2,684	0.15%
2023/05/19	5.1	498.13	5.1	500.53	495.50	0.1	2,674	0.00%
2023/05/18	3	492.18	0	499.50	500.00	3	2,777	0.11%
2023/05/17	5	489.61	1	488.50	488.50	4	2,793	0.14%
2023/05/16	2	491.25	2	492.75	491.00	0	2,854	0.00%
2023/05/15	6.1	490.84	7.6	488.68	488.00	-1.5	2,865	-0.05%
2023/05/12	2	493.75	2	490.00	496.00	0	2,884	0.00%
2023/05/11	2	493.75	2	490.00	490.00	0	2,961	0.00%
2023/05/10	1	495.50	1	494.50	494.50	0	2,965	0.00%
2023/05/09	3.5	495.33	4	498.13	500.00	-0.5	2,957	-0.02%
2023/05/08	1	505.01	1	504.00	504.00	0	2,943	0.00%
2023/05/05	5	504.00	5.2	504.91	506.00	-0.2	2,957	-0.01%
2023/05/04	2	492.75	2	492.50	493.50	0	2,967	0.00%
2023/05/03	1	495.00	1	497.50	498.00	0	2,986	0.00%
2023/05/02	0	0.00	2	504.00	502.00	-2	3,036	-0.07%
2023/04/28	2	497.49	2	496.00	496.00	0	3,122	0.00%
2023/04/27	3	488.50	1	488.50	492.00	2	3,153	0.06%
2023/04/26	0	492.54	0.4	491.84	495.00	-0.3	3,150	-0.01%
2023/04/25	6.2	495.65	5	488.10	490.50	1.2	3,155	0.04%
2023/04/24	1.1	505.72	0	0.00	507.00	1.1	3,135	0.04%
2023/04/21	18.1	509.83	14	500.57	495.50	4.1	3,149	0.13%
2023/04/20	8.2	525.87	9	523.44	518.00	-0.8	3,144	-0.03%
2023/04/19	4.1	535.72	2	535.00	535.00	2.1	3,233	0.06%
2023/04/18	4	543.70	3.1	542.59	538.00	1	3,290	0.03%
2023/04/17	3.2	548.59	3	542.00	542.00	0.2	3,321	0.01%
2023/04/14	1	555.00	7.1	554.00	553.00	-6.1	3,301	-0.18%
2023/04/13	6	543.00	9.1	545.52	542.00	-3.1	3,262	-0.09%
2023/04/12	7	538.86	9.1	543.33	542.00	-2.1	3,214	-0.06%
2023/04/11	2	525.51	7	526.86	527.00	-5	3,148	-0.16%
2023/04/10	7	531.71	10.1	532.09	530.00	-3.1	3,136	-0.10%
2023/04/07	4	517.51	4	517.50	516.00	0	3,105	0.00%
2023/04/06	9	520.12	1	520.00	520.00	8	3,098	0.26%
2023/03/31	2	531.00	8	531.00	529.00	-6	3,095	-0.19%
2023/03/30	1	518.00	4.8	520.04	520.00	-3.8	3,086	-0.12%
2023/03/29	12	522.25	3	520.00	520.00	9	3,103	0.29%
2023/03/28	6.1	532.46	3	532.67	531.00	3.1	3,146	0.10%
2023/03/27	0	528.00	17	528.82	533.00	-17	3,138	-0.54%
2023/03/24	1.4	520.60	19.1	528.00	527.00	-17.6	3,153	-0.56%
2023/03/23	33	518.00	2	514.50	517.00	31	3,147	0.99%
2023/03/22	2	505.01	1	507.00	505.00	1	3,139	0.03%
2023/03/21	0	506.00	8	507.00	505.00	-8	3,160	-0.25%
2023/03/20	3.1	497.91	1.1	500.00	500.00	2.1	3,157	0.06%
2023/03/17	4	488.89	3	492.83	496.00	1	3,177	0.03%
2023/03/16	8	483.25	3	485.50	486.50	5	3,182	0.16%
2023/03/15	7.5	497.24	2	499.72	492.00	5.4	3,179	0.17%
2023/03/14	4.1	508.77	2.2	505.36	505.00	1.9	3,132	0.06%
2023/03/13	7	513.43	5	516.40	519.00	2	3,134	0.06%
2023/03/10	8.2	526.37	4	520.25	518.00	4.2	3,165	0.13%
2023/03/09	11.1	546.27	4	541.28	541.00	7.1	3,173	0.22%
2023/03/08	4.1	550.31	3	551.67	550.00	1.1	3,208	0.03%
2023/03/07	6.1	555.70	4	559.75	559.00	2.1	3,204	0.06%
2023/03/06	2.2	548.18	13.9	551.06	557.00	-11.7	3,199	-0.37%
2023/03/03	2.2	540.78	0	0.00	539.00	2.2	3,168	0.07%
2023/03/02	9	530.23	5	532.00	531.00	4	3,150	0.13%
2023/03/01	7.1	527.86	5	535.60	538.00	2.1	3,141	0.07%
2023/02/24	3.1	540.93	3.1	540.94	538.00	0	3,104	0.00%
2023/02/23	4.3	540.05	4.1	542.78	543.00	0.2	3,113	0.01%
2023/02/22	2.2	541.17	1	552.00	541.00	1.2	3,120	0.04%
2023/02/21	1	559.97	1	559.00	560.00	0	3,121	0.00%
2023/02/20	5.1	563.81	2.1	560.29	561.00	3	3,188	0.10%
2023/02/17	4.5	568.70	5	569.60	569.00	-0.5	3,234	-0.02%
2023/02/16	11.1	566.74	25.5	570.36	575.00	-14.4	3,252	-0.44%
2023/02/15	7	538.16	14	541.79	545.00	-7	3,223	-0.22%
2023/02/14	13.1	529.95	19.3	538.97	540.00	-6.2	3,220	-0.19%
2023/02/13	1	509.01	0	0.00	516.00	1	3,261	0.03%
2023/02/10	1.1	505.19	5	512.60	516.00	-4	3,293	-0.12%
2023/02/09	13.1	511.68	4.1	513.17	511.00	9	3,308	0.27%
2023/02/08	1	533.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	0	0.00	0.2	531.00	529.00	-0.2	3,329	-0.01%
2023/02/06	4	531.50	2	536.50	533.00	2	3,371	0.06%
2023/02/03	1.2	540.96	3	543.33	540.00	-1.8	3,427	-0.05%
2023/02/02	15.3	540.24	7.3	540.86	541.00	8	3,458	0.23%
2023/02/01	2.3	538.55	4.4	539.70	540.00	-2.1	3,470	-0.06%
2023/01/31	3	533.67	5	538.80	540.00	-2	3,468	-0.06%
2023/01/30	5	529.60	5	535.20	532.00	0	3,436	0.00%
2023/01/17	1	514.00	0.8	514.03	519.00	0.2	3,372	0.00%
2023/01/16	2	512.50	2	514.00	513.00	0	3,347	0.00%
2023/01/13	1	519.92	5	514.80	514.00	-4	3,380	-0.12%
2023/01/12	1	521.99	17.6	523.46	520.00	-16.6	3,399	-0.49%
2023/01/11	7	527.56	17	527.12	528.00	-10	3,430	-0.29%
2023/01/10	13	531.54	7.5	530.67	535.00	5.4	3,429	0.16%
2023/01/09	3	511.67	26.5	516.46	525.00	-23.5	3,404	-0.69%
2023/01/06	18	491.64	9.4	495.47	496.00	8.7	3,316	0.26%
2023/01/05	1	477.50	11.7	478.76	485.50	-10.7	3,296	-0.32%
2023/01/04	2	466.99	1	465.00	465.00	1	3,310	0.03%
2023/01/03	1	463.00	3	457.50	465.50	-2	3,399	-0.06%
2022/12/30	5.3	456.27	5	456.10	451.00	0.3	3,420	0.01%
2022/12/29	0	0.00	1	455.50	455.50	-1	3,424	-0.03%
2022/12/28	3	458.50	3	459.17	458.00	0	3,456	0.00%
2022/12/27	6	467.67	5	466.70	464.50	1	3,470	0.03%
2022/12/26	0	0.00	6	463.58	462.50	-6	3,473	-0.17%
2022/12/23	4	456.26	3	460.00	460.00	1	3,489	0.03%
2022/12/22	3	461.33	10.1	464.57	466.50	-7.1	3,506	-0.20%
2022/12/21	4.2	455.60	3	456.83	454.50	1.2	3,514	0.03%
2022/12/20	11	466.99	7	460.57	455.50	4	3,547	0.11%
2022/12/19	4	478.09	3	476.50	472.00	1	3,539	0.03%
2022/12/16	4.9	484.28	3	483.67	480.50	1.9	3,536	0.05%
2022/12/15	3	491.33	4.1	492.39	495.00	-1	3,506	-0.03%
2022/12/14	0.2	482.00	3	483.00	486.00	-2.8	3,532	-0.08%
2022/12/13	5	478.69	5	472.80	474.00	0	3,606	0.00%
2022/12/12	4	477.00	10	478.25	485.50	-6	3,583	-0.17%
2022/12/09	4	484.72	5.8	483.14	479.00	-1.8	3,600	-0.05%
2022/12/08	4	480.38	2	482.00	478.50	2	3,599	0.06%
2022/12/07	4.1	482.04	2.1	482.73	484.50	2.1	3,592	0.06%
2022/12/06	11.1	495.37	5	493.00	491.00	6.1	3,580	0.17%
2022/12/05	1	501.98	1.3	500.80	502.00	-0.3	3,582	-0.01%
2022/12/02	0	0.00	11.4	489.05	489.50	-11.4	3,542	-0.32%
2022/12/01	9	476.78	2	476.25	473.00	7	3,544	0.20%
2022/11/30	10	458.00	5	447.40	463.00	5	3,479	0.14%
2022/11/29	3	440.00	0	0.00	438.00	3	3,419	0.09%
2022/11/28	7.3	438.41	2	437.25	437.50	5.3	3,412	0.15%
2022/11/25	9.5	448.67	6	447.33	445.00	3.5	3,397	0.10%
2022/11/24	5	448.70	6	451.00	452.00	-1	3,392	-0.03%
2022/11/23	8	454.93	12.3	453.38	449.00	-4.3	3,382	-0.13%
2022/11/22	1	459.50	6	457.42	458.00	-5	3,373	-0.15%
2022/11/21	0	453.00	0	0.00	454.00	0	3,392	0.00%
2022/11/18	7.1	459.87	6.1	457.05	453.50	1	3,373	0.03%
2022/11/17	3	461.50	2.6	462.46	466.00	0.4	3,349	0.01%
2022/11/16	2	456.50	10	457.62	461.00	-8	3,355	-0.24%
2022/11/15	1	456.00	16	448.99	455.00	-15	3,294	-0.46%
2022/11/14	4.4	442.50	16.8	439.09	439.50	-12.4	3,241	-0.38%
2022/11/11	2.5	439.80	18.6	444.40	445.50	-16.1	3,187	-0.50%
2022/11/10	3	419.67	1	421.50	421.50	2	3,081	0.07%
2022/11/09	12.2	409.31	7.6	422.01	424.00	4.6	3,065	0.15%
2022/11/08	0.1	387.00	3.5	391.82	393.50	-3.4	3,012	-0.11%
2022/11/07	9.2	383.56	1.7	384.68	382.00	7.6	2,984	0.25%
2022/11/04	1	385.49	5.2	388.33	389.50	-4.2	2,986	-0.14%
2022/11/03	1	375.50	7	388.31	389.50	-6	2,937	-0.20%
2022/11/02	3.1	378.58	2.8	380.84	381.50	0.3	2,891	0.01%
2022/11/01	5	367.10	8.1	369.35	379.00	-3.1	2,863	-0.11%
2022/10/31	0.1	361.00	23.8	354.99	367.00	-23.7	2,807	-0.84%
2022/10/19	13.1	269.73	3.1	269.09	268.00	10	2,763	0.36%
2022/10/18	5	281.30	2.6	280.01	278.50	2.4	2,727	0.09%
2022/10/17	3	268.88	4.1	271.24	278.50	-1.1	2,718	-0.04%
2022/10/14	1	277.01	14	276.18	277.50	-13	2,742	-0.48%
2022/10/13	5	267.00	17	267.41	264.00	-12	2,756	-0.44%
2022/10/12	11.1	270.10	4.3	273.87	270.50	6.8	2,754	0.25%
2022/10/11	7.2	276.33	6	276.50	272.50	1.2	2,742	0.04%
2022/10/07	5.1	288.58	2.2	289.35	287.00	2.9	2,735	0.11%
2022/10/06	1.1	295.34	3	297.17	294.50	-1.9	2,719	-0.07%
2022/10/05	3	298.83	5.2	299.17	297.50	-2.2	2,752	-0.08%
2022/10/03	2	272.50	11.2	277.72	281.00	-9.2	2,786	-0.33%
2022/09/30	6	266.16	8	264.25	269.00	-2	2,830	-0.07%
2022/09/29	13.2	279.81	5	276.60	271.00	8.2	2,818	0.29%
2022/09/28	6.1	292.02	4	289.00	285.00	2.1	2,767	0.08%
2022/09/27	3	300.00	4	299.63	300.00	-1	2,795	-0.04%
2022/09/26	9.1	304.20	6	301.42	297.00	3.1	2,853	0.11%
2022/09/23	6.1	319.32	4	315.88	315.50	2.1	2,928	0.07%
2022/09/22	15	322.90	4	323.75	322.50	11	2,962	0.37%
2022/09/21	2.1	326.33	4	329.13	327.50	-1.9	2,977	-0.06%
2022/09/20	13	334.88	5	334.70	333.50	8	2,976	0.27%
2022/09/19	2	335.50	5.3	333.43	335.50	-3.3	2,983	-0.11%
2022/09/16	1	333.94	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	18	336.61	338.00	-18	2,977	-0.60%
2022/09/14	6	323.50	9	324.61	325.00	-3	2,956	-0.10%
2022/09/13	3	332.83	3.2	332.63	333.00	-0.2	2,951	-0.01%
2022/09/12	11	336.23	6	335.67	333.00	5	2,987	0.17%
2022/09/08	0	0.00	16.8	327.95	335.00	-16.8	2,968	-0.57%
2022/09/07	0	0.00	41	317.74	316.00	-41	2,901	-1.41%
2022/09/06	2	308.00	2	313.00	316.00	0	2,909	0.00%
2022/09/05	2.3	308.56	2	309.75	308.50	0.3	2,920	0.01%
2022/09/02	4.2	316.29	4	312.88	312.50	0.2	2,913	0.01%
2022/09/01	8	319.31	3	317.00	317.00	5	2,885	0.17%
2022/08/31	2	322.25	11	325.00	328.50	-9	2,863	-0.31%
2022/08/30	4	316.88	1	317.50	317.50	3	2,851	0.11%
2022/08/29	11.3	316.58	2	316.75	317.50	9.3	2,832	0.33%
2022/08/26	0	331.50	11.1	332.31	332.00	-11.1	2,781	-0.40%
2022/08/25	1	326.00	1	326.00	326.00	0	2,770	0.00%
2022/08/24	0	323.00	0.1	325.00	324.00	-0.1	2,780	0.00%
2022/08/23	4	323.50	0.2	325.00	324.00	3.8	2,838	0.14%
2022/08/22	2	327.50	13	328.04	327.00	-11	2,845	-0.39%
2022/08/19	6	330.26	1	331.50	332.00	5	2,847	0.18%
2022/08/18	2.1	324.58	1	323.50	327.50	1.1	2,833	0.04%
2022/08/17	10.1	327.41	3	328.83	329.00	7.1	2,822	0.25%
2022/08/16	4.1	334.35	9	333.33	332.50	-4.9	2,801	-0.17%
2022/08/15	2	330.50	3	334.17	334.50	-1	2,800	-0.04%
2022/08/12	7	322.52	7.1	327.03	330.00	0	2,799	0.00%
2022/08/11	4	323.75	3	325.50	326.50	1	2,769	0.04%
2022/08/10	4	320.01	3	319.00	319.00	1	2,773	0.04%
2022/08/09	3	321.17	4	323.88	325.00	-1	2,791	-0.04%
2022/08/08	1.1	320.93	2	323.25	325.00	-1	2,811	-0.03%
2022/08/05	1.1	322.05	3	323.00	323.00	-2	2,818	-0.07%
2022/08/04	2.1	318.49	2	317.25	317.00	0.1	2,824	0.00%
2022/08/03	1	325.50	20	325.93	326.50	-19	2,773	-0.69%
2022/08/02	17.1	333.06	2	325.50	325.50	15.1	2,804	0.54%
2022/08/01	2	337.75	11	341.05	341.00	-9	2,776	-0.32%
2022/07/29	2	342.00	4	342.50	342.00	-2	2,789	-0.07%
2022/07/28	6	342.08	3	340.83	340.50	3	2,792	0.11%
2022/07/27	1.1	336.38	3	342.50	342.50	-2	2,786	-0.07%
2022/07/26	4	335.88	3	334.67	336.50	1	2,779	0.04%
2022/07/25	5	332.40	7	333.29	337.00	-2	2,806	-0.07%
2022/07/22	6	333.33	4	334.13	333.50	2	2,810	0.07%
2022/07/21	2	330.75	9	332.17	336.50	-7	2,826	-0.25%
2022/07/20	13	328.19	5	324.80	322.50	8	2,791	0.29%
2022/07/18	3	320.83	2	324.00	326.50	1	2,759	0.04%
2022/07/15	13	319.15	1	318.00	318.50	12	2,725	0.44%
2022/07/14	7	314.29	2	318.00	320.00	5	2,711	0.18%
2022/07/13	7	318.36	5	318.70	318.00	2	2,698	0.07%
2022/07/12	10	311.35	8	311.00	309.00	2	2,648	0.08%
2022/07/11	3	302.67	1	304.00	304.00	2	2,589	0.08%
2022/07/08	17	313.88	9	307.39	308.50	8	2,561	0.31%
2022/07/07	4.1	283.06	7	287.93	291.00	-2.9	2,477	-0.12%
2022/07/06	2	281.25	3	282.85	280.00	-1	2,465	-0.04%
2022/07/05	7.1	282.09	0	289.50	284.50	7.1	2,455	0.29%
2022/07/04	2	282.25	5.1	281.99	278.00	-3.1	2,403	-0.13%
2022/07/01	8.1	294.01	15.2	295.53	282.00	-7.1	2,373	-0.30%
2022/06/30	5.2	312.58	4	311.34	308.00	1.1	2,292	0.05%
2022/06/29	1.1	325.98	1	324.00	325.00	0.1	2,259	0.01%
2022/06/28	1.2	331.26	2	334.25	332.00	-0.9	2,242	-0.04%
2022/06/27	1	335.50	1.1	337.31	341.50	-0.1	2,254	0.00%
2022/06/24	3	327.34	3	327.67	328.00	0	2,231	0.00%
2022/06/23	5	331.79	3.1	329.55	331.50	1.9	2,215	0.09%
2022/06/22	3	338.82	3.2	337.53	335.50	-0.2	2,187	-0.01%
2022/06/21	1	352.97	0	0.00	353.00	1	2,166	0.05%
2022/06/20	8.5	348.50	3	343.50	342.00	5.5	2,165	0.26%
2022/06/17	9	356.77	5	356.00	354.00	4	2,161	0.19%
2022/06/16	3.1	380.65	7.3	370.66	368.00	-4.3	2,151	-0.20%
2022/06/15	3	384.33	10	383.00	383.50	-7	2,264	-0.31%
2022/06/14	12	377.21	0	0.00	377.00	12	2,317	0.52%
2022/06/13	7.1	389.39	4	384.50	384.00	3.1	2,303	0.13%
2022/06/10	4	399.50	0	0.00	400.00	4	2,301	0.17%
2022/06/09	3	402.83	1.1	404.94	405.00	2	2,318	0.08%
2022/06/08	14	408.79	1	403.00	403.00	13	2,314	0.56%
2022/06/07	2	406.51	1	407.50	407.00	1	2,320	0.04%
2022/06/06	2	406.00	7	405.00	410.50	-5	2,346	-0.21%
2022/06/02	0	0.00	1	405.50	407.00	-1	2,374	-0.04%
2022/06/01	0	404.00	0	0.00	405.00	0	2,432	0.00%
2022/05/31	2	398.75	0	0.00	405.00	2	2,444	0.08%
2022/05/30	0	0.00	2	398.00	399.50	-2	2,397	-0.08%
2022/05/27	1	391.50	1.1	392.00	393.00	-0.1	2,401	0.00%
2022/05/26	1	389.97	0	0.00	385.50	1	2,443	0.04%
2022/05/25	0.1	387.00	1	382.50	387.50	-0.9	2,482	-0.04%
2022/05/24	4	386.25	1	384.00	382.00	3	2,548	0.12%
2022/05/23	2.2	391.14	2	390.00	390.00	0.2	2,586	0.01%
2022/05/20	1	395.53	1	397.50	395.00	0	2,622	0.00%
2022/05/18	1	402.50	1.3	403.00	401.00	-0.3	2,643	-0.01%
2022/05/17	0	0.00	2	396.00	397.00	-2	2,639	-0.08%
2022/05/16	8.1	390.11	0	0.00	381.50	8.1	2,623	0.31%
2022/05/12	3	384.50	2	378.25	378.00	1	2,629	0.04%
2022/05/11	4	391.50	6	392.83	392.00	-2	2,631	-0.08%
2022/05/10	7	390.93	2	393.00	392.50	5	2,684	0.19%
2022/05/09	4.3	400.58	2	400.00	398.50	2.3	2,651	0.09%
2022/05/06	1	406.50	1	409.50	408.00	0	2,664	0.00%
2022/05/05	0	0.00	11	417.09	417.00	-11	2,680	-0.41%
2022/05/04	1	407.00	1	407.50	408.50	0	2,693	0.00%
2022/05/03	2	405.00	3	407.17	406.50	-1	2,731	-0.04%
2022/04/29	3	402.50	2	404.00	404.50	1	2,759	0.04%
2022/04/28	4	409.99	0	404.00	405.00	4	2,788	0.14%
2022/04/26	0	0.00	0.2	400.00	399.00	-0.2	2,847	-0.01%
2022/04/25	0.1	395.00	0	395.00	393.50	0.1	2,931	0.00%
2022/04/22	2	405.01	3	405.50	405.50	-1	2,949	-0.03%
2022/04/21	2.2	412.86	2	412.50	412.50	0.2	3,014	0.01%
2022/04/20	1	409.50	1	412.00	409.50	0	3,062	0.00%
2022/04/19	20	414.50	0	412.00	413.00	20	3,081	0.65%
2022/04/18	1	400.50	0	0.00	405.00	1	3,145	0.03%
2022/04/14	0	0.00	0.1	404.00	406.00	-0.1	3,274	0.00%
2022/04/13	0	0.00	1.1	395.33	401.00	-1.1	3,356	-0.03%
2022/04/12	0.1	392.86	4	393.25	393.00	-3.9	3,491	-0.11%
2022/04/11	1.4	402.62	4.1	409.75	398.00	-2.7	3,799	-0.07%
2022/04/08	2	416.50	5	413.00	413.00	-3	3,859	-0.08%
2022/04/07	4.3	416.13	3	413.67	409.00	1.3	3,871	0.03%
2022/04/06	4.1	419.69	0	0.00	423.50	4.1	3,865	0.11%
2022/04/01	3	426.67	0	0.00	426.00	3	3,930	0.08%
2022/03/30	1	437.00	5.3	439.24	440.00	-4.3	3,984	-0.11%
2022/03/29	1.1	429.46	2	430.75	429.50	-0.9	4,017	-0.02%
2022/03/28	4	425.49	0	0.00	431.50	4	4,080	0.10%
2022/03/25	1	435.46	2	433.00	430.50	-1	4,082	-0.02%
2022/03/24	0.1	428.43	4	431.38	433.00	-3.9	4,076	-0.10%
2022/03/23	0	0.00	3	433.83	433.00	-3	4,085	-0.07%
2022/03/22	3	427.50	11.2	427.71	432.00	-8.2	4,078	-0.20%
2022/03/21	6.3	422.63	11	419.77	418.50	-4.7	4,040	-0.12%
2022/03/18	13.6	420.20	5.6	422.64	423.50	8	4,022	0.20%
2022/03/17	0.1	444.50	4.3	439.48	445.50	-4.2	3,898	-0.11%
2022/03/16	7.2	417.55	0	0.00	417.50	7.2	3,845	0.19%
2022/03/15	6.1	424.99	9	421.83	420.00	-2.9	3,842	-0.07%
2022/03/14	0.1	432.50	0	0.00	436.00	0.1	3,836	0.00%
2022/03/11	0	433.50	0	0.00	434.00	0	3,873	0.00%
2022/03/10	5	434.00	1	435.51	436.00	4	3,901	0.10%
2022/03/09	0	425.00	0	0.00	423.50	0	3,908	0.00%
2022/03/08	13.2	425.68	0	418.50	414.50	13.2	3,907	0.34%
2022/03/07	8.4	431.00	14	428.82	427.00	-5.6	3,897	-0.14%
2022/03/04	18	451.36	1	450.50	450.50	17	3,893	0.44%
2022/03/03	1	461.01	1	459.50	459.50	0	3,924	0.00%
2022/03/02	0	0.00	9	460.00	462.50	-9	3,956	-0.23%
2022/03/01	1	465.00	2	464.00	465.00	-1	3,973	-0.03%
2022/02/25	5.1	448.67	1	451.50	451.50	4.1	3,971	0.10%
2022/02/24	8.2	449.79	3	450.50	448.00	5.2	3,958	0.13%
2022/02/23	13.2	464.25	3	467.67	463.50	10.2	3,927	0.26%
2022/02/22	3	469.17	4	469.38	469.50	-1	3,930	-0.02%
2022/02/21	0	0.00	2	476.75	479.50	-2	3,963	-0.05%
2022/02/18	1	468.00	2	472.25	473.00	-1	4,013	-0.02%
2022/02/17	6	471.50	1	467.50	467.50	5	4,028	0.12%
2022/02/16	2	469.50	1	472.50	472.50	1	4,053	0.02%
2022/02/15	3	467.33	2	467.25	464.50	1	4,054	0.02%
2022/02/14	8	468.25	2	465.25	464.00	6	4,050	0.15%
2022/02/11	3.1	479.51	1	480.00	482.00	2.1	4,043	0.05%
2022/02/10	2.1	473.61	4.1	484.81	489.50	-2	4,046	-0.05%
2022/02/09	0	463.00	2.3	464.77	466.00	-2.2	4,002	-0.06%
2022/02/08	2.1	457.80	3.5	458.14	456.50	-1.4	4,004	-0.04%
2022/02/07	3.2	457.47	2	453.25	454.00	1.2	4,000	0.03%
2022/01/26	1	458.50	1	456.00	459.00	0	4,047	0.00%
2022/01/25	8.7	455.76	4	451.50	451.00	4.7	4,146	0.11%
2022/01/24	6.1	462.03	3.4	463.41	463.00	2.7	4,130	0.07%
2022/01/21	5.2	470.15	6	470.50	469.50	-0.8	4,123	-0.02%
2022/01/20	4.2	483.42	0	0.00	481.50	4.2	4,162	0.10%
2022/01/19	11.2	491.87	1	487.50	487.50	10.2	4,149	0.25%
2022/01/18	9	508.55	10.2	508.75	502.00	-1.2	4,118	-0.03%
2022/01/17	1	490.00	5	495.90	501.00	-4	4,049	-0.10%
2022/01/14	8.1	485.13	7	489.21	492.00	1.1	4,047	0.03%
2022/01/13	9.3	500.50	6.2	498.49	498.00	3.1	4,035	0.08%
2022/01/12	6	505.84	13	506.92	510.00	-7	4,026	-0.17%
2022/01/11	10.4	503.44	3.3	508.54	501.00	7	4,009	0.18%
2022/01/10	8.4	515.63	4.1	519.40	519.00	4.3	3,956	0.11%
2022/01/07	5.2	515.97	7.8	517.24	515.00	-2.6	3,941	-0.07%
2022/01/06	11.4	524.31	9	524.79	523.00	2.4	3,850	0.06%
2022/01/05	15.1	532.12	21	532.17	535.00	-6	3,789	-0.16%
2022/01/04	12.3	518.38	59.9	523.50	533.00	-47.6	3,671	-1.30%
2022/01/03	6	488.97	15.3	490.26	491.00	-9.3	3,353	-0.28%
2021/12/30	1.1	477.01	3	480.50	479.50	-1.9	3,300	-0.06%
2021/12/29	4	473.63	1	474.09	474.00	3	3,332	0.09%
2021/12/28	4	479.50	0.1	479.10	478.00	3.9	3,367	0.12%
2021/12/27	10	482.50	7.2	479.30	481.50	2.8	3,348	0.08%
2021/12/24	4.4	475.05	12.2	476.23	473.00	-7.8	3,395	-0.23%
2021/12/23	14	472.39	7.1	473.26	476.00	6.9	3,393	0.20%
2021/12/22	8	465.72	1	461.00	469.50	7	3,393	0.21%
2021/12/21	1.1	452.20	2	455.25	455.00	-0.9	3,368	-0.03%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	0.1	448.50	0	451.00	447.00	0	3,378	0.00%
2021/12/16	1	454.46	9	451.45	451.00	-8	3,379	-0.24%
2021/12/15	10	452.21	2	452.50	450.50	8	3,400	0.24%
2021/12/14	1	449.52	3.1	450.68	448.50	-2	3,425	-0.06%
2021/12/13	1.1	447.77	1.1	457.00	456.50	0	3,448	0.00%
2021/12/10	2	448.50	13.1	448.02	447.50	-11.1	3,480	-0.32%
2021/12/09	15	454.67	10	451.85	453.50	5	3,497	0.14%
2021/12/08	4	457.14	6	455.51	454.50	-2	3,501	-0.06%
2021/12/07	3.1	458.66	4	455.13	456.00	-1	3,505	-0.03%
2021/12/06	3.1	467.71	0.5	468.50	465.00	2.7	3,491	0.08%
2021/12/03	0	470.94	2	472.75	472.50	-2	3,533	-0.06%
2021/12/02	6	464.58	1.1	465.51	465.00	5	3,524	0.14%
2021/12/01	3.2	463.59	3.2	463.80	465.00	0	3,536	0.00%
2021/11/30	7	461.43	11	465.45	456.50	-4	3,534	-0.11%
2021/11/29	1	451.09	3	457.00	459.50	-2	3,527	-0.06%
2021/11/26	5.2	467.98	9.1	456.76	452.00	-3.9	3,537	-0.11%
2021/11/25	8.1	469.33	15	468.63	465.00	-6.9	3,565	-0.19%
2021/11/24	2.2	466.93	13	460.96	468.00	-10.9	3,593	-0.30%
2021/11/23	14.1	464.80	0.1	461.50	463.00	14	3,634	0.39%
2021/11/22	8.2	461.11	13	460.81	466.00	-4.8	3,701	-0.13%
2021/11/19	5	460.09	0.1	463.00	463.00	4.9	3,720	0.13%
2021/11/18	1	457.49	3	454.67	456.00	-2	3,746	-0.05%
2021/11/17	12	442.17	2.3	447.83	448.00	9.7	3,775	0.26%
2021/11/16	4	437.75	3	437.50	436.50	1	3,871	0.03%
2021/11/15	1	441.50	21	440.10	442.00	-20	4,120	-0.49%
2021/11/12	2	433.25	5	432.00	429.50	-3	4,155	-0.07%
2021/11/11	3.1	428.55	1	429.50	429.50	2.1	4,196	0.05%
2021/11/10	7	429.57	0	0.00	430.00	7	4,274	0.16%
2021/11/09	4	422.50	3.1	427.79	429.00	1	4,380	0.02%
2021/11/08	3	419.33	6	418.75	419.00	-3	4,358	-0.07%
2021/11/05	18.1	423.31	1	425.50	425.50	17.1	4,396	0.39%
2021/11/04	3	425.50	24.1	424.62	423.00	-21.1	4,430	-0.48%
2021/11/03	6	423.42	8.1	424.20	422.50	-2.1	4,458	-0.05%
2021/11/02	31.1	416.30	10.2	416.95	410.00	21	4,405	0.48%
2021/11/01	17	429.47	13	428.88	427.00	4	4,322	0.09%
2021/10/29	9.1	437.67	8	436.50	434.00	1	4,311	0.02%
2021/10/28	5	438.50	8	440.63	438.50	-3	4,310	-0.07%
2021/10/27	20.4	426.02	12	428.63	430.50	8.4	4,235	0.20%
2021/10/26	3	428.83	13	426.50	427.50	-10	4,261	-0.23%
2021/10/25	4	422.38	2	426.00	427.00	2	4,254	0.05%
2021/10/22	3	416.50	2	421.75	421.50	1	4,333	0.02%
2021/10/21	7.3	419.69	7.1	422.98	419.50	0.2	4,442	0.01%
2021/10/20	2	419.50	4	422.90	426.00	-2	4,495	-0.05%
2021/10/19	2	415.26	4	418.88	419.00	-2	4,510	-0.04%
2021/10/18	4.1	410.73	3	411.50	410.50	1.1	4,589	0.02%
2021/10/15	2.1	409.54	3	414.83	417.00	-1	4,678	-0.02%
2021/10/14	2	402.25	3.1	403.29	405.50	-1.1	4,697	-0.02%
2021/10/13	5.1	404.01	3	403.00	402.00	2.1	4,753	0.04%
2021/10/12	3	408.17	2	414.00	414.00	1	4,751	0.02%
2021/10/08	3	417.51	13	412.46	410.00	-10	4,767	-0.21%
2021/10/07	13	409.54	3	413.17	415.50	10	4,774	0.21%
2021/10/06	10.1	406.90	6	403.25	403.00	4.1	4,785	0.09%
2021/10/05	2.2	410.83	4	408.75	417.00	-1.8	4,777	-0.04%
2021/10/04	5.1	413.61	3	410.17	409.50	2.1	4,776	0.04%
2021/10/01	9.1	428.54	11	420.86	418.00	-1.9	4,818	-0.04%
2021/09/30	6	439.67	6	442.92	442.50	0	4,943	0.00%
2021/09/29	7.2	443.48	0	0.00	439.00	7.2	5,106	0.14%
2021/09/28	6	455.00	5	453.50	453.00	1	5,152	0.02%
2021/09/27	3	464.17	1	463.00	466.00	2	5,162	0.04%
2021/09/24	3	471.52	2	471.28	469.00	1	5,315	0.02%
2021/09/23	3	467.17	7	468.43	469.00	-4	5,496	-0.07%
2021/09/22	3	456.67	3	461.17	463.00	0	5,528	0.00%
2021/09/17	0	470.00	2	469.00	470.50	-2	5,571	-0.04%
2021/09/16	17	462.50	6	462.08	461.50	11	5,573	0.20%
2021/09/15	12.2	468.43	1	465.50	466.00	11.2	5,586	0.20%
2021/09/14	14	486.25	4.1	488.76	481.00	10	5,612	0.18%
2021/09/13	1.1	488.24	2.1	487.87	484.00	-1	5,671	-0.02%
2021/09/10	3.1	475.84	4	479.63	481.50	-0.9	5,759	-0.02%
2021/09/09	2.1	468.14	6.1	470.85	475.00	-4	5,996	-0.07%
2021/09/08	4	469.60	1	460.50	460.50	3	6,141	0.05%
2021/09/07	2.1	476.65	1.1	477.05	477.00	1	6,297	0.02%
2021/09/06	5.2	476.89	6.1	482.43	480.50	-0.9	6,296	-0.01%
2021/09/03	1.1	480.37	1	486.50	480.50	0.1	6,299	0.00%
2021/09/02	5	484.50	2	484.00	479.50	3	6,318	0.05%
2021/09/01	3.8	482.40	7.6	483.18	489.00	-3.9	6,367	-0.06%
2021/08/31	17.2	475.52	21.3	476.69	479.50	-4.1	6,399	-0.06%
2021/08/30	11.1	478.91	4	481.25	484.50	7.1	6,386	0.11%
2021/08/27	4	470.88	8.1	475.37	477.00	-4.1	6,368	-0.06%
2021/08/26	12	463.17	10.4	466.89	464.50	1.6	6,378	0.03%
2021/08/25	2	459.75	13	463.04	472.00	-11	6,352	-0.17%
2021/08/24	4.2	461.77	4.1	460.83	455.50	0.1	6,417	0.00%
2021/08/23	11.2	446.80	6.1	450.80	454.00	5.1	6,446	0.08%
2021/08/20	21.1	447.24	17.3	447.54	446.00	3.9	6,412	0.06%
2021/08/19	26.1	459.26	6.1	451.34	450.00	20.1	6,317	0.32%
2021/08/18	14	484.18	3	484.63	498.00	11	6,165	0.18%
2021/08/17	5	476.73	14	476.64	474.00	-9	6,154	-0.15%
2021/08/16	9.2	490.73	5.1	490.50	492.00	4.2	6,266	0.07%
2021/08/13	19.2	511.27	43.1	511.73	500.00	-23.9	6,284	-0.38%
2021/08/12	8.1	530.68	4.1	529.77	529.00	4.1	6,292	0.06%
2021/08/11	2.2	532.50	2.2	537.16	533.00	0	6,487	0.00%
2021/08/10	15.2	531.48	10.1	534.96	531.00	5.1	6,647	0.08%
2021/08/09	20.1	550.22	16.1	545.48	545.00	4	6,886	0.06%
2021/08/06	4.1	553.62	6.1	558.33	558.00	-2	7,108	-0.03%
2021/08/05	5.1	554.81	12.2	557.02	558.00	-7.2	7,424	-0.10%
2021/08/04	10.4	552.00	2.1	554.08	554.00	8.3	7,646	0.11%
2021/08/03	24.1	556.78	3.2	553.27	553.00	21	7,734	0.27%
2021/08/02	1.1	551.20	2.2	555.39	557.00	-1.1	7,840	-0.01%
2021/07/30	113.1	568.45	3.2	565.60	560.00	109.9	7,891	1.39%	大買/鉅額交易
2021/07/29	5.6	570.71	5.1	572.97	571.00	0.6	7,918	0.01%
2021/07/28	15.3	567.75	7.1	569.29	565.00	8.2	8,050	0.10%
2021/07/27	29.4	591.77	10.1	590.78	581.00	19.3	8,046	0.24%
2021/07/26	18.5	587.08	10.1	593.46	600.00	8.4	7,969	0.11%
2021/07/23	16.4	593.85	3.5	597.74	589.00	12.9	7,938	0.16%
2021/07/22	4.1	597.40	3.1	601.45	591.00	1	7,932	0.01%
2021/07/21	4.3	584.09	14.2	583.75	588.00	-9.9	7,887	-0.13%
2021/07/20	11.4	572.01	16	569.44	568.00	-4.6	7,901	-0.06%
2021/07/19	7.4	569.40	7	577.85	583.00	0.4	7,915	0.01%
2021/07/16	6.4	577.88	5	578.26	578.00	1.4	7,949	0.02%
2021/07/15	3.1	585.72	5.8	588.65	586.00	-2.6	8,102	-0.03%
2021/07/14	13.2	583.72	0.3	582.00	583.00	13	8,112	0.16%
2021/07/13	5.2	583.03	5.1	592.59	581.00	0.1	8,160	0.00%
2021/07/12	2.1	589.09	6.1	591.25	586.00	-4	8,159	-0.05%
2021/07/09	9.3	585.97	6	587.17	584.00	3.3	8,206	0.04%
2021/07/08	12.4	595.10	23.1	591.93	590.00	-10.6	8,194	-0.13%
2021/07/07	21.8	605.42	13	604.90	603.00	8.7	8,163	0.11%
2021/07/06	3.7	585.10	21.1	586.11	597.00	-17.5	8,056	-0.22%
2021/07/05	3.4	570.31	10.1	571.40	571.00	-6.7	8,071	-0.08%
2021/07/02	4	550.50	4.2	555.60	556.00	-0.2	8,041	0.00%
2021/07/01	12.4	563.98	11.2	566.51	557.00	1.2	8,044	0.02%
2021/06/29	9.1	558.86	18.3	559.88	555.00	-9.1	7,936	-0.12%
2021/06/28	3	540.67	5	541.80	545.00	-2	7,801	-0.03%
2021/06/25	3	534.30	8	540.38	535.00	-5	7,826	-0.06%
2021/06/24	3	531.67	5.1	535.21	530.00	-2.1	7,803	-0.03%
2021/06/23	3.1	534.50	3	531.33	534.00	0.1	7,848	0.00%
2021/06/22	12.1	528.74	6.3	526.83	525.00	5.8	7,888	0.07%
2021/06/21	6.3	529.78	3	528.67	527.00	3.3	7,870	0.04%
2021/06/18	4	547.00	27	546.01	540.00	-23	7,826	-0.29%
2021/06/17	10.1	542.65	9.1	541.82	545.00	1	7,778	0.01%
2021/06/16	32.1	528.99	7.1	529.09	531.00	25	7,623	0.33%
2021/06/15	10	502.06	17	518.30	523.00	-7	7,543	-0.09%
2021/06/11	9	500.72	2.1	494.20	494.00	6.9	7,392	0.09%
2021/06/10	1.2	499.83	3.1	498.06	500.00	-2	7,461	-0.03%
2021/06/09	2.3	496.66	6	495.92	496.00	-3.7	7,502	-0.05%
2021/06/08	6.1	489.97	13.3	489.75	497.50	-7.2	7,606	-0.10%
2021/06/07	9	480.43	7.1	477.94	477.50	2	7,769	0.03%
2021/06/04	10	488.50	3.1	487.20	491.00	7	7,782	0.09%
2021/06/03	2	488.00	3.1	491.22	494.50	-1	7,907	-0.01%
2021/06/02	8.2	490.25	15	491.87	486.00	-6.8	8,012	-0.09%
2021/06/01	3	500.68	5	503.01	500.00	-2	8,032	-0.02%
2021/05/31	11	502.00	10.1	506.27	505.00	0.9	8,075	0.01%
2021/05/28	4	491.37	4	490.63	490.00	0	8,049	0.00%
2021/05/27	3	477.18	5	479.41	478.50	-2	8,044	-0.02%
2021/05/26	7.1	478.13	7	475.24	481.00	0.1	8,135	0.00%
2021/05/25	5.1	478.14	9.1	478.40	479.00	-4	8,138	-0.05%
2021/05/24	15	460.53	12	453.78	463.50	3	8,191	0.04%
2021/05/21	11	461.77	18.4	462.49	458.50	-7.4	8,350	-0.09%
2021/05/20	4	446.98	7.1	444.80	443.50	-3	8,331	-0.04%
2021/05/19	19.1	444.47	22.1	441.87	442.50	-3.1	8,333	-0.04%
2021/05/18	18.1	438.66	15.1	439.07	449.00	3	8,340	0.04%
2021/05/17	33.2	422.36	60.1	420.85	415.50	-26.9	8,427	-0.32%
2021/05/14	27.1	443.64	25.1	442.67	440.00	1.9	8,287	0.02%
2021/05/13	15.3	406.67	18	414.33	409.50	-2.7	8,073	-0.03%
2021/05/12	49.1	450.42	52	429.21	423.00	-3	7,929	-0.04%
2021/05/11	30.8	482.69	23	482.20	469.00	7.8	7,730	0.10%
2021/05/10	13	523.84	18	519.68	511.00	-5	7,695	-0.07%
2021/05/07	25.1	522.73	27	525.10	535.00	-2	7,753	-0.03%
2021/05/06	6.1	497.62	2	497.09	501.00	4.1	7,796	0.05%
2021/05/05	1.3	505.62	14.2	501.46	490.50	-12.9	7,881	-0.16%
2021/05/04	25.2	502.78	15	509.26	503.00	10.2	8,049	0.13%
2021/05/03	17.2	527.48	8.1	529.35	522.00	9.1	8,230	0.11%
2021/04/29	11	546.55	11.1	546.86	543.00	-0.1	8,285	0.00%
2021/04/28	8	549.00	5	549.80	547.00	3	8,373	0.04%
2021/04/27	24.1	558.37	20	556.05	555.00	4.1	8,464	0.05%
2021/04/26	2	557.50	1	562.00	560.00	1	8,557	0.01%
2021/04/23	18	557.94	33	557.15	554.00	-15	8,685	-0.17%
2021/04/22	4	551.49	18	549.72	546.00	-14	8,861	-0.16%
2021/04/21	38.2	561.39	7	557.01	557.00	31.2	9,069	0.34%
2021/04/20	22	571.64	26	570.42	571.00	-4	9,320	-0.04%
2021/04/19	10.2	555.89	3	557.33	553.00	7.2	9,393	0.08%
2021/04/16	3.1	545.75	2	549.00	551.00	1.1	9,653	0.01%
2021/04/15	8.1	545.40	10.3	546.75	553.00	-2.2	10,131	-0.02%
2021/04/14	14	548.21	8.1	545.57	546.00	5.9	10,236	0.06%
2021/04/13	14.1	564.01	18	565.61	556.00	-3.9	10,413	-0.04%
2021/04/12	10.2	573.38	20.2	567.72	563.00	-10	10,560	-0.09%
2021/04/09	10.3	581.24	13.1	582.51	578.00	-2.9	10,571	-0.03%
2021/04/08	27.2	582.42	27.4	583.79	587.00	-0.2	10,609	0.00%
2021/04/07	14	568.78	8.3	568.30	570.00	5.8	10,587	0.05%
2021/04/06	4	560.50	8	560.25	562.00	-4	10,645	-0.04%
2021/04/01	6.2	551.85	7	552.00	553.00	-0.8	10,672	-0.01%
2021/03/31	5	555.00	2	557.54	553.00	3	10,747	0.03%
2021/03/30	9	562.78	7	565.55	563.00	2	11,057	0.02%
2021/03/29	8.1	560.00	7	559.00	554.00	1.1	11,140	0.01%
2021/03/26	8	558.00	15	555.60	559.00	-7	11,223	-0.06%
2021/03/25	17.2	547.85	13	543.08	542.00	4.2	11,290	0.04%
2021/03/24	8	551.38	12.1	550.10	552.00	-4.1	11,327	-0.04%
2021/03/23	13.1	561.53	12.2	557.86	554.00	0.9	11,551	0.01%
2021/03/22	19.3	556.29	12.1	559.23	563.00	7.2	11,668	0.06%
2021/03/19	17.2	548.31	16	550.06	552.00	1.2	11,983	0.01%
2021/03/18	11.1	563.34	13.2	567.27	559.00	-2.1	12,076	-0.02%
2021/03/17	10.2	571.87	11	570.46	568.00	-0.8	12,371	-0.01%
2021/03/16	8	583.25	14	584.28	579.00	-6	12,758	-0.05%
2021/03/15	2.2	573.06	10	572.10	580.00	-7.8	13,158	-0.06%
2021/03/12	14.1	578.83	10.3	573.33	572.00	3.8	13,230	0.03%
2021/03/11	24.1	558.40	18.3	559.00	565.00	5.8	13,241	0.04%
2021/03/10	25.1	537.44	11.1	534.49	534.00	14.1	13,112	0.11%
2021/03/09	30.5	540.68	60.1	538.73	535.00	-29.6	13,284	-0.22%
2021/03/08	13.5	560.83	9.2	552.96	547.00	4.2	13,266	0.03%
2021/03/05	16.3	567.29	10.1	567.71	564.00	6.2	13,334	0.05%
2021/03/04	18.4	579.95	19.1	576.93	575.00	-0.8	13,528	-0.01%
2021/03/03	15.2	582.68	6	588.65	592.00	9.2	13,543	0.07%
2021/03/02	9.2	595.78	15	594.00	583.00	-5.8	13,585	-0.04%
2021/02/26	16.5	597.34	10	594.41	593.00	6.4	13,877	0.05%
2021/02/25	19.1	619.83	4.1	620.94	614.00	15	14,159	0.11%
2021/02/24	26.1	620.67	32.1	619.05	612.00	-6	14,233	-0.04%
2021/02/23	18.3	625.43	15.2	632.81	637.00	3.1	14,323	0.02%
2021/02/22	8.1	621.94	29.1	623.14	620.00	-21	14,226	-0.15%
2021/02/19	19.1	603.49	10	606.81	609.00	9	14,128	0.06%
2021/02/18	15	616.00	30.3	614.20	612.00	-15.2	14,133	-0.11%
2021/02/17	46.1	616.63	30.1	615.21	623.00	16	14,120	0.11%
2021/02/05	50	592.30	13.2	591.15	588.00	36.9	13,936	0.26%
2021/02/04	16.1	584.21	10	586.11	583.00	6.1	13,989	0.04%
2021/02/03	9.2	593.22	5.1	588.27	593.00	4.2	14,107	0.03%
2021/02/02	11.1	588.83	19.1	592.00	596.00	-8	14,114	-0.06%
2021/02/01	47.1	563.25	25.1	566.12	573.00	22	14,079	0.16%
2021/01/29	4.3	581.73	5.1	587.16	574.00	-0.8	13,973	-0.01%
2021/01/28	37.4	579.68	32	581.56	577.00	5.4	13,970	0.04%
2021/01/27	31.3	592.70	16.2	597.56	597.00	15.1	14,095	0.11%
2021/01/26	51.3	610.93	33	602.62	597.00	18.2	14,352	0.13%
2021/01/25	20.3	633.35	25.1	626.75	626.00	-4.8	14,157	-0.03%
2021/01/22	22.1	611.35	10.2	609.22	608.00	11.9	13,907	0.09%
2021/01/21	14.2	601.91	24.1	602.76	608.00	-9.9	13,821	-0.07%
2021/01/20	21.5	598.12	13.1	599.07	594.00	8.4	13,714	0.06%
2021/01/19	19.2	611.10	18.2	609.45	608.00	1	13,633	0.01%
2021/01/18	24.1	595.84	49.1	597.49	602.00	-24.9	13,587	-0.18%
2021/01/15	36.3	611.92	15.3	610.97	602.00	20.9	13,422	0.16%
2021/01/14	28.2	598.59	21.1	599.83	608.00	7.1	13,162	0.05%
2021/01/13	34.5	588.57	53.1	595.52	604.00	-18.6	12,921	-0.14%
2021/01/12	28.6	578.73	29.1	577.15	575.00	-0.4	12,604	0.00%
2021/01/11	38.2	589.20	36.1	589.53	592.00	2.2	12,407	0.02%
2021/01/08	31.1	549.30	105.2	559.12	572.00	-74.2	12,221	-0.61%	大賣/
2021/01/07	14	524.28	25.3	524.76	529.00	-11.3	11,699	-0.10%
2021/01/06	85.4	522.11	70.2	522.58	513.00	15.2	11,576	0.13%
2021/01/05	16.1	526.48	17.1	526.42	528.00	-0.9	11,391	-0.01%
2021/01/04	10.1	517.92	4	520.25	520.00	6.1	11,327	0.05%
2020/12/31	19	519.31	13	517.85	518.00	6	11,391	0.05%
2020/12/30	5.1	515.78	8.2	516.16	521.00	-3.1	11,285	-0.03%
2020/12/29	7	507.28	5.1	507.61	506.00	1.9	11,147	0.02%
2020/12/28	8	499.50	8	501.88	502.00	0	11,076	0.00%
2020/12/25	6.1	504.17	7.2	500.05	500.00	-1.1	11,117	-0.01%
2020/12/24	23.1	511.84	13	508.99	504.00	10.1	11,211	0.09%
2020/12/23	18.1	487.72	8	488.81	492.00	10.1	10,873	0.09%
2020/12/22	2	480.24	8.1	487.25	477.50	-6.1	10,803	-0.06%
2020/12/21	36.2	477.20	19.2	479.91	482.00	17	10,763	0.16%
2020/12/18	15.2	486.98	5	489.29	485.50	10.2	10,661	0.10%
2020/12/17	22.1	485.24	44.1	490.05	495.00	-22	10,605	-0.21%
2020/12/16	8	496.81	17.3	498.75	495.50	-9.3	10,384	-0.09%
2020/12/15	31.5	498.72	158.2	510.42	488.50	-126.7	10,241	-1.24%	大賣/鉅額交易
2020/12/14	29.2	516.84	25.1	517.88	520.00	4.2	9,964	0.04%
2020/12/11	32.3	515.36	45.1	510.54	518.00	-12.8	9,826	-0.13%
2020/12/10	231.1	509.60	115.2	508.00	509.00	115.9	9,487	1.22%	大買/大賣/鉅額交易
2020/12/09	29.1	492.04	88	481.73	499.00	-58.9	9,114	-0.65%
2020/12/08	15.2	465.27	12	465.67	466.50	3.2	8,669	0.04%
2020/12/07	60	468.78	10	464.65	458.50	50	8,607	0.58%
2020/12/04	10.1	460.10	12	458.21	459.00	-2	8,562	-0.02%
2020/12/03	13.3	459.30	10	463.86	460.50	3.2	8,610	0.04%
2020/12/02	16.1	449.25	17	448.76	450.00	-0.9	8,368	-0.01%
2020/12/01	19.1	448.03	21	447.57	454.00	-1.9	8,276	-0.02%
2020/11/30	23.1	447.30	23	445.76	442.00	0.1	8,157	0.00%
2020/11/27	34.1	431.95	13.1	434.20	436.00	21.1	7,936	0.27%
2020/11/26	21	425.36	23.1	426.84	428.50	-2.1	7,906	-0.03%
2020/11/25	56.1	433.79	45.1	431.26	423.00	11.1	7,934	0.14%
2020/11/24	27.1	435.29	60.1	436.14	437.50	-33	7,624	-0.43%
2020/11/23	21.1	415.67	23.1	415.85	418.50	-2	7,265	-0.03%
2020/11/20	20	411.48	28.1	413.42	412.00	-8.1	7,173	-0.11%
2020/11/19	18.1	403.56	20.1	404.33	404.00	-2	7,018	-0.03%
2020/11/18	4.1	399.04	10	399.20	399.50	-5.9	7,016	-0.08%
2020/11/17	4.1	399.63	7	399.43	398.50	-2.9	7,138	-0.04%
2020/11/16	14.1	398.65	15.1	398.07	396.50	-1	7,492	-0.01%
2020/11/13	15	397.27	6	397.58	397.00	9	7,674	0.12%
2020/11/12	10.1	395.36	21.1	395.50	395.50	-10.9	7,652	-0.14%
2020/11/11	16	390.44	17.1	392.76	392.50	-1.1	7,575	-0.01%
2020/11/10	4	388.88	5	388.70	388.00	-1	7,471	-0.01%
2020/11/09	11	386.23	3.1	387.33	388.00	8	7,478	0.11%
2020/11/06	37	383.91	16	383.69	381.50	21	7,575	0.28%
2020/11/05	8	384.75	117	383.66	386.50	-109	7,539	-1.45%	大賣/鉅額交易
2020/11/04	97.1	382.81	22	381.89	381.50	75.1	7,496	1.00%
2020/11/03	8	366.44	31	374.56	377.50	-23	7,553	-0.30%
2020/11/02	12	357.17	0	0.00	352.50	12	7,342	0.16%
2020/10/30	9	349.83	30	355.73	355.50	-21	7,515	-0.28%
2020/10/29	7	349.50	14	350.86	351.00	-7	7,518	-0.09%
2020/10/28	6	359.58	12.2	357.83	357.00	-6.2	7,623	-0.08%
2020/10/27	10	356.95	4	358.38	359.00	6	7,710	0.08%
2020/10/26	3	360.17	4	361.50	363.00	-1	7,719	-0.01%
2020/10/23	8	354.75	8	354.06	354.00	0	7,812	0.00%
2020/10/22	11	356.77	17	355.26	354.50	-6	8,411	-0.07%
2020/10/21	2	361.00	3	357.00	356.50	-1	8,727	-0.01%
2020/10/20	3	360.33	2	360.00	360.00	1	8,885	0.01%
2020/10/19	14	362.61	9.6	361.20	360.00	4.5	9,021	0.05%
2020/10/16	14	357.75	17	359.24	359.50	-3	9,188	-0.03%
2020/10/15	8	353.56	7	355.29	354.00	1	9,252	0.01%
2020/10/14	9	355.56	29	355.78	354.00	-20	9,294	-0.22%
2020/10/13	13	354.19	8	356.38	356.50	5	9,387	0.05%
2020/10/12	22	356.89	22	356.00	353.00	0	9,402	0.00%
2020/10/08	9	362.06	8	362.44	363.00	1	9,359	0.01%
2020/10/07	26	355.29	6	356.08	356.00	20	9,362	0.21%
2020/10/06	11	356.41	14	357.64	355.50	-3	9,463	-0.03%
2020/10/05	12	351.71	3	352.00	354.50	9	9,610	0.09%
2020/09/30	13	350.15	7	350.93	351.50	6	9,742	0.06%
2020/09/29	15	346.80	9	346.56	348.00	6	9,854	0.06%
2020/09/28	2	330.00	3	325.83	331.50	-1	10,005	-0.01%
2020/09/25	9	329.17	5	324.40	324.00	4	10,214	0.04%
2020/09/24	7	335.43	4	333.38	331.00	3	10,258	0.03%
2020/09/23	2	343.50	0	0.00	341.50	2	10,305	0.02%
2020/09/22	5	343.40	6	344.25	344.00	-1	10,435	-0.01%
2020/09/21	7	353.07	5	349.80	348.00	2	10,815	0.02%
2020/09/18	5	357.90	10	357.85	357.00	-5	11,006	-0.05%
2020/09/17	5	358.20	11	358.18	357.50	-6	11,223	-0.05%
2020/09/16	2	356.00	5	355.00	353.00	-3	11,480	-0.03%
2020/09/15	11	357.18	14	356.61	355.50	-3	11,677	-0.03%
2020/09/14	2	354.52	24	354.54	358.50	-22	11,925	-0.18%
2020/09/11	3	346.67	17	346.24	349.50	-14	12,114	-0.12%
2020/09/10	5	350.90	6	346.17	345.00	-1	12,332	-0.01%
2020/09/09	6	346.50	7	350.07	350.50	-1	12,512	-0.01%
2020/09/08	10	346.90	9	347.39	350.00	1	12,543	0.01%
2020/09/07	10	339.80	8	336.38	335.50	2	12,587	0.02%
2020/09/04	22	339.82	30	340.03	340.00	-8	12,801	-0.06%
2020/09/03	5	341.60	7	341.07	344.00	-2	12,939	-0.02%
2020/09/02	28	336.38	12	337.58	335.00	16	13,002	0.12%
2020/09/01	35	332.03	38	335.00	337.00	-3	13,192	-0.02%
2020/08/31	15	332.23	6	332.33	333.00	9	13,528	0.07%
2020/08/28	19	338.61	18	339.11	340.50	1	13,726	0.01%
2020/08/27	18	339.00	22	336.61	336.50	-4	13,928	-0.03%
2020/08/26	2	334.25	1	333.55	337.00	1	14,096	0.01%
2020/08/25	5	333.20	28.5	336.24	333.00	-23.5	14,292	-0.16%
2020/08/24	26	336.06	29	336.81	333.50	-3	14,375	-0.02%
2020/08/21	35	336.51	8	341.69	344.00	27	14,441	0.19%
2020/08/20	43.3	331.91	22	332.82	330.00	21.3	14,470	0.15%
2020/08/19	15	363.23	5	360.40	354.50	10	14,228	0.07%
2020/08/18	6.2	376.69	4	374.63	373.00	2.2	14,298	0.02%
2020/08/17	11	378.23	10	381.05	379.00	1	14,440	0.01%
2020/08/14	7	375.93	8	375.56	375.00	-1	14,667	-0.01%
2020/08/13	23	378.22	10	377.45	376.50	13	15,105	0.09%
2020/08/12	15	386.03	19	383.58	380.50	-4	15,219	-0.03%
2020/08/11	8	385.88	9	387.00	385.50	-1	15,357	-0.01%
2020/08/10	8	385.19	8	384.50	384.50	0	15,642	0.00%
2020/08/07	25	396.96	22	398.66	390.00	3	15,917	0.02%
2020/08/06	29	396.26	40.3	393.39	391.50	-11.2	15,909	-0.07%
2020/08/05	1	398.00	14	396.96	397.50	-13	15,991	-0.08%
2020/08/04	12	390.63	3	391.00	391.00	9	16,000	0.06%
2020/08/03	9	391.72	10	394.30	390.00	-1	16,227	-0.01%
2020/07/31	11	383.55	19	386.00	389.00	-8	16,468	-0.05%
2020/07/30	12	383.21	11	382.00	381.50	1	16,727	0.01%
2020/07/29	24	382.25	50	380.40	382.50	-26	17,464	-0.15%
2020/07/28	123	400.16	112.1	403.77	384.00	10.9	17,642	0.06%	大買/大賣/
2020/07/27	28	398.61	46	397.89	406.00	-18	17,457	-0.10%
2020/07/24	18	388.64	35	389.01	389.50	-17	17,439	-0.10%
2020/07/23	23.2	393.71	12	392.42	389.50	11.2	17,949	0.06%
2020/07/22	13	393.89	17	394.65	396.00	-4	18,359	-0.02%
2020/07/21	9	387.94	13	388.81	388.00	-4	18,441	-0.02%
2020/07/20	5	380.80	13	380.81	382.00	-8	18,646	-0.04%
2020/07/17	11	379.14	12	380.67	379.00	-1	18,968	-0.01%
2020/07/16	8	379.25	15	379.07	377.00	-7	19,192	-0.04%
2020/07/15	7	377.28	11	375.05	374.50	-4	19,332	-0.02%
2020/07/14	16	379.06	14	378.82	374.00	2	19,688	0.01%
2020/07/13	21	377.50	11	377.73	380.50	10	19,916	0.05%
2020/07/10	48	375.32	36	376.32	370.50	12	20,835	0.06%
2020/07/09	12	382.25	12	382.42	379.50	0	20,941	0.00%
2020/07/08	11.2	390.20	10	389.10	387.00	1.2	21,081	0.01%
2020/07/07	22	388.32	35	389.40	392.50	-13	21,183	-0.06%
2020/07/06	39	377.16	25	376.36	378.50	14	21,407	0.07%
2020/07/03	16	378.91	3	377.17	377.00	13	21,730	0.06%
2020/07/02	8	378.88	6	378.17	377.00	2	21,947	0.01%
2020/07/01	13.2	381.53	29	382.29	379.50	-15.9	22,053	-0.07%
2020/06/30	55.1	378.80	39	377.76	381.00	16.1	22,017	0.07%
2020/06/29	32.1	395.32	15	393.00	391.00	17.1	21,701	0.08%
2020/06/24	36.1	411.30	22.1	407.62	407.50	14	21,595	0.06%
2020/06/23	15	407.40	31	405.69	406.00	-16	21,573	-0.07%
2020/06/22	17	398.18	30	397.25	396.50	-13	21,487	-0.06%
2020/06/19	39	410.29	31	409.76	404.50	8	21,565	0.04%
2020/06/18	4	401.88	17.1	403.98	405.00	-13.1	21,525	-0.06%
2020/06/17	8	400.00	34	400.32	399.00	-26	21,523	-0.12%
2020/06/16	17	391.60	19	392.26	396.00	-2	21,656	-0.01%
2020/06/15	8	382.13	10	382.50	382.00	-2	21,862	-0.01%
2020/06/12	24	373.63	10	375.60	381.00	14	22,147	0.06%
2020/06/11	28.2	386.59	27	385.81	383.50	1.2	22,548	0.01%
2020/06/10	15	396.77	20	398.05	394.50	-5	22,704	-0.02%
2020/06/09	6.1	393.02	4	393.38	392.50	2.1	22,883	0.01%
2020/06/08	34	391.97	38	392.66	393.00	-4	23,169	-0.02%
2020/06/05	50.3	395.53	46	390.92	387.50	4.3	23,158	0.02%
2020/06/04	36	400.08	40	400.03	400.50	-4	23,039	-0.02%
2020/06/03	12	390.58	33	390.17	392.00	-21	22,971	-0.09%
2020/06/02	31	385.21	15	388.70	383.00	16	22,862	0.07%
2020/06/01	27	382.15	24	380.23	385.50	3	22,847	0.01%
2020/05/29	17	368.00	25.2	368.69	370.50	-8.2	22,950	-0.04%
2020/05/28	32	373.09	10	377.10	370.00	22	23,024	0.10%
2020/05/27	22	375.02	22	372.27	376.00	0	23,258	0.00%
2020/05/26	37	377.95	17	374.85	371.00	20	23,586	0.08%
2020/05/25	40	366.66	58	366.61	376.00	-18	23,905	-0.08%
2020/05/22	31	373.92	21	373.43	371.50	10	23,914	0.04%
2020/05/21	27	385.06	28	383.63	382.00	-1	23,916	0.00%
2020/05/20	66	386.66	58	387.25	384.50	8	23,896	0.03%
2020/05/19	32	375.63	17	375.24	373.00	15	23,524	0.06%
2020/05/18	48	378.19	49	376.45	369.00	-1	23,519	0.00%
2020/05/15	27	389.22	25.4	389.45	386.00	1.6	23,501	0.01%
2020/05/14	59	392.38	50	392.36	385.50	9	23,283	0.04%
2020/05/13	39	403.19	28	403.00	402.50	11	23,119	0.05%
2020/05/12	18	408.17	15	408.90	406.00	3	22,927	0.01%
2020/05/11	34	410.00	31	412.21	413.50	3	22,828	0.01%
2020/05/08	46	408.12	38	407.95	403.50	8	22,859	0.03%
2020/05/07	35	416.40	18	414.00	410.00	17	22,707	0.07%
2020/05/06	34.1	414.80	38	415.82	416.00	-3.9	22,443	-0.02%
2020/05/05	62.2	414.03	78	413.59	407.00	-15.8	22,198	-0.07%
2020/05/04	33	381.89	27	382.59	391.50	6	21,593	0.03%
2020/04/30	27	389.72	52	389.68	391.00	-25	21,506	-0.12%
2020/04/29	46	383.89	39	384.76	380.00	7	21,313	0.03%
2020/04/28	62.3	388.86	44.2	389.97	383.50	18.1	21,175	0.09%
2020/04/27	40	363.04	68	364.38	379.50	-28	20,727	-0.14%
2020/04/24	24	343.56	39	344.32	345.00	-15	20,206	-0.07%
2020/04/23	49.3	346.08	21	346.71	344.00	28.3	19,998	0.14%
2020/04/22	50	335.32	41	337.11	344.00	9	19,743	0.05%
2020/04/21	49	333.63	45	332.68	326.00	4	19,557	0.02%
2020/04/20	40	340.60	46.1	340.27	343.00	-6.1	19,488	-0.03%
2020/04/17	69	345.92	75	341.67	339.50	-6	19,382	-0.03%
2020/04/16	54	340.06	55	339.53	341.50	-1	19,076	-0.01%
2020/04/15	136	345.08	118	346.38	343.50	18	18,908	0.10%	大買/大賣/
2020/04/14	40	338.84	31	337.87	338.00	9	18,422	0.05%
2020/04/13	41	334.80	26	335.31	332.50	15	18,450	0.08%
2020/04/10	26	339.92	18.2	340.30	343.00	7.8	18,307	0.04%
2020/04/09	72	340.37	67	339.77	335.00	5	18,420	0.03%
2020/04/08	51	314.64	60	315.38	329.00	-9	17,944	-0.05%
2020/04/07	65.2	297.18	29	297.24	299.50	36.2	17,628	0.21%
2020/04/06	24	280.31	35	282.41	288.00	-11	17,532	-0.06%
2020/04/01	19	272.47	12	273.42	272.50	7	17,404	0.04%
2020/03/31	12	280.00	18	282.03	274.50	-6	17,453	-0.03%
2020/03/30	21	272.95	5	273.20	278.00	16	17,502	0.09%
2020/03/27	28	290.18	48.4	291.33	280.50	-20.4	17,595	-0.12%
2020/03/26	39	286.49	19	285.16	291.50	20	17,504	0.11%
2020/03/25	38.6	290.09	22	290.73	292.00	16.6	17,609	0.09%
2020/03/24	29.3	272.85	25	272.02	274.00	4.3	17,409	0.02%
2020/03/23	40	245.13	29	247.33	252.00	11	17,266	0.06%
2020/03/20	72	250.97	80	247.04	252.00	-8	17,066	-0.05%
2020/03/19	60	237.98	36.8	233.77	229.50	23.2	16,768	0.14%
2020/03/18	23	268.83	25	266.20	254.50	-2	16,462	-0.01%
2020/03/17	75	277.25	67	282.46	265.00	8	16,208	0.05%
2020/03/16	79	315.43	78	324.49	290.50	1	15,777	0.01%
2020/03/13	104	315.63	84	311.71	320.00	20	15,477	0.13%	大買/
2020/03/12	83.5	358.24	89	354.54	345.50	-5.5	15,311	-0.04%
2020/03/11	42	397.15	27	392.44	383.50	15	14,998	0.10%
2020/03/10	61	380.07	85	383.68	394.50	-24	14,881	-0.16%
2020/03/09	62	394.42	62	386.35	386.00	0	14,982	0.00%
2020/03/06	19	404.50	19	406.29	406.50	0	15,083	0.00%
2020/03/05	16	406.03	12	406.21	410.50	4	15,072	0.03%
2020/03/04	96	404.80	73	403.01	400.50	23	14,924	0.15%
2020/03/03	41	429.52	16	424.69	417.00	25	14,662	0.17%
2020/03/02	30	411.53	30	411.98	418.50	0	14,572	0.00%
2020/02/27	52	427.32	70	430.06	410.00	-18	14,332	-0.13%
2020/02/26	30	462.85	39.1	465.22	441.00	-9.1	13,904	-0.07%
2020/02/25	39	491.10	36	487.46	485.00	3	13,410	0.02%
2020/02/24	19	470.08	22.5	472.67	484.50	-3.5	13,110	-0.03%
2020/02/21	13	469.15	35	466.59	472.00	-22	12,946	-0.17%
2020/02/20	12	462.46	9	461.50	457.50	3	12,798	0.02%
2020/02/19	21	451.57	25	454.82	460.00	-4	12,707	-0.03%
2020/02/18	79	462.22	69	455.28	450.00	10	12,599	0.08%
2020/02/17	7	453.36	5	453.60	453.00	2	12,764	0.02%
2020/02/14	10	450.00	13	449.58	457.00	-3	12,670	-0.02%
2020/02/13	7.5	448.83	7	448.71	439.00	0.5	12,738	0.00%
2020/02/12	3.1	442.22	7	444.93	448.00	-3.9	12,673	-0.03%
2020/02/11	19	436.21	19.2	436.90	437.00	-0.2	12,601	0.00%
2020/02/10	18.2	416.92	23	418.04	418.50	-4.8	12,441	-0.04%
2020/02/07	7	418.14	5	419.20	416.50	2	12,358	0.02%
2020/02/06	16	421.09	35	422.01	417.00	-19	12,329	-0.15%
2020/02/05	15	416.93	31	418.95	413.00	-16	12,417	-0.13%
2020/02/04	19	415.39	21.1	412.82	418.50	-2.1	12,328	-0.02%
2020/02/03	112	373.27	115	376.14	392.00	-3	12,189	-0.02%	大買/大賣/
2020/01/31	10	384.30	26	385.73	386.50	-16	12,084	-0.13%
2020/01/30	106.3	381.72	80	376.16	374.00	26.3	11,931	0.22%	大買/
2020/01/20	24	415.69	6	415.92	415.50	18	11,795	0.15%
2020/01/17	10.5	418.50	16	418.19	413.00	-5.5	11,912	-0.05%
2020/01/16	37	422.82	26	424.02	417.00	11	11,948	0.09%
2020/01/15	24	420.88	18	422.22	413.00	6	11,920	0.05%
2020/01/14	22	408.34	28.1	411.30	419.00	-6.1	11,961	-0.05%
2020/01/13	15	387.73	27	390.11	390.00	-12	11,852	-0.10%
2020/01/10	9	398.72	12	396.46	392.50	-3	11,859	-0.03%
2020/01/09	29	394.29	26	394.65	392.00	3	11,944	0.03%
2020/01/08	36.2	389.24	53	390.59	387.00	-16.8	11,937	-0.14%
2020/01/07	38.2	423.25	10	422.35	414.00	28.2	11,645	0.24%
2020/01/06	30	463.23	16	461.94	460.00	14	11,658	0.12%
2020/01/03	43.6	461.91	37	458.70	468.00	6.6	11,967	0.06%
2020/01/02	14	436.39	9	435.39	436.00	5	11,787	0.04%
2019/12/31	30	438.85	15	435.90	437.00	15	11,843	0.13%
2019/12/30	21.1	427.18	73	428.29	436.00	-51.9	11,735	-0.44%
2019/12/27	19	408.39	13	409.35	411.00	6	11,692	0.05%
2019/12/26	21	405.93	15	408.20	402.00	6	12,023	0.05%
2019/12/25	14	399.89	21	402.05	403.50	-7	12,124	-0.06%
2019/12/24	17	392.00	34.3	392.78	395.00	-17.3	12,256	-0.14%
2019/12/23	21	386.43	15	387.37	383.00	6	12,052	0.05%
2019/12/20	47	395.19	31	395.56	389.50	16	11,942	0.13%
2019/12/19	9	382.17	9	382.44	383.00	0	11,581	0.00%
2019/12/18	9	380.83	11	378.14	376.50	-2	11,516	-0.02%
2019/12/17	5	380.40	13	377.62	377.00	-8	11,409	-0.07%
2019/12/16	12	376.50	13	379.27	379.00	-1	11,374	-0.01%
2019/12/13	8	383.06	9	380.39	376.50	-1	11,419	-0.01%
2019/12/12	3	375.33	22	379.11	381.50	-19	11,277	-0.17%
2019/12/11	12	375.67	33	375.86	378.50	-21	11,125	-0.19%
2019/12/10	4	368.88	2	367.50	368.00	2	10,969	0.02%
2019/12/09	10	376.50	8	377.38	372.50	2	10,944	0.02%
2019/12/06	14	365.43	13	366.58	369.00	1	10,805	0.01%
2019/12/05	14	365.46	8	364.69	362.00	6	10,769	0.06%
2019/12/04	36	368.38	31	370.44	361.00	5	10,820	0.05%
2019/12/03	54.7	354.54	78	351.47	363.00	-23.3	10,523	-0.22%
2019/12/02	10	332.10	13	334.50	338.00	-3	10,264	-0.03%
2019/11/29	21	334.52	19	330.87	330.00	2	10,445	0.02%
2019/11/28	12	336.50	12	335.88	335.00	0	10,723	0.00%
2019/11/27	16	333.44	25	333.62	336.50	-9	10,677	-0.08%
2019/11/26	16	330.16	15	329.03	326.50	1	10,604	0.01%
2019/11/25	1	322.00	23	322.00	322.50	-22	10,538	-0.21%
2019/11/22	0	0.00	2	319.00	317.00	-2	10,642	-0.02%
2019/11/21	1	315.00	5	318.90	318.50	-4	10,783	-0.04%
2019/11/20	7	319.79	7	321.21	320.00	0	10,782	0.00%
2019/11/19	7.3	321.42	12	322.04	323.50	-4.7	10,827	-0.04%
2019/11/18	5	319.20	2.3	321.70	317.50	2.7	10,776	0.03%
2019/11/15	21	323.33	9	324.78	321.00	12	10,764	0.11%
2019/11/14	32	328.72	61	328.52	326.50	-29	10,669	-0.27%
2019/11/13	1	310.50	16	310.50	310.50	-15	10,231	-0.15%
2019/11/11	49	289.93	37	291.84	282.50	12	10,261	0.12%
2019/11/08	7	308.86	10	309.40	307.00	-3	10,018	-0.03%
2019/11/07	8.1	304.83	9.2	306.81	306.00	-1.1	10,047	-0.01%
2019/11/06	15	310.80	11.2	311.84	307.00	3.8	9,990	0.04%
2019/11/05	9.2	313.48	9	313.67	312.00	0.2	9,972	0.00%
2019/11/04	17	315.18	10	316.40	312.50	7	9,989	0.07%
2019/11/01	29	310.78	64.7	307.45	316.00	-35.7	10,092	-0.35%
2019/10/31	27	318.67	18	319.30	314.00	9	9,931	0.09%
2019/10/30	10	321.15	9	320.50	320.50	1	9,866	0.01%
2019/10/29	6	318.92	14	319.11	318.00	-8	9,798	-0.08%
2019/10/28	6	317.17	9	317.67	316.50	-3	9,828	-0.03%
2019/10/25	15	317.13	16.4	318.13	316.00	-1.4	9,810	-0.01%
2019/10/24	12	318.50	21	318.95	317.00	-9	9,735	-0.09%
2019/10/23	7	309.36	8.1	312.32	312.50	-1.1	9,601	-0.01%
2019/10/22	12	312.71	4.1	313.71	311.50	7.9	9,502	0.08%
2019/10/21	24	317.73	35	316.71	313.50	-11	9,444	-0.12%
2019/10/18	18	310.86	16	312.00	312.50	2	9,240	0.02%
2019/10/17	7	306.57	11	306.82	310.50	-4	9,121	-0.04%
2019/10/16	14	301.11	13	302.92	302.00	1	9,068	0.01%
2019/10/15	28.9	312.64	5	308.60	306.00	23.9	8,890	0.27%
2019/10/14	20.2	310.91	28	310.39	314.50	-7.8	8,738	-0.09%
2019/10/09	25.2	298.18	23	299.85	301.50	2.2	8,561	0.03%
2019/10/08	22	283.09	45.1	284.84	298.50	-23.1	8,237	-0.28%
2019/10/07	16	270.59	31.9	271.97	276.00	-15.9	7,784	-0.20%
2019/10/04	26	267.04	34	262.88	261.00	-8	7,557	-0.11%
2019/10/03	37	266.08	19	265.95	265.50	18	7,488	0.24%
2019/10/02	33	266.91	33	268.14	269.00	0	7,398	0.00%
2019/10/01	32	261.80	33.1	260.88	268.00	-1.1	7,267	-0.01%
2019/09/27	20	243.05	34	243.71	246.50	-14	6,985	-0.20%
2019/09/26	22	237.98	33	238.82	238.50	-11	6,770	-0.16%
2019/09/25	6	229.00	4	228.50	229.50	2	6,527	0.03%
2019/09/24	6	232.92	2	233.50	231.50	4	6,602	0.06%
2019/09/20	5	233.70	4	233.63	233.50	1	6,677	0.01%
2019/09/19	8	232.63	10	232.75	232.00	-2	6,633	-0.03%
2019/09/18	7	234.07	5	233.50	232.50	2	6,690	0.03%
2019/09/17	21	236.74	18	237.72	233.50	3	6,698	0.04%
2019/09/16	3.8	229.89	1	229.00	231.50	2.8	6,647	0.04%
2019/09/12	2	231.75	4	233.25	231.00	-2	6,833	-0.03%
2019/09/11	3	229.50	2	230.00	230.00	1	6,911	0.01%
2019/09/10	7	229.71	9	228.78	228.50	-2	6,957	-0.03%
2019/09/09	6	233.08	4	233.88	233.00	2	7,005	0.03%
2019/09/06	17	238.71	12	239.13	237.00	5	6,985	0.07%
2019/09/05	24	238.04	17	238.29	238.00	7	6,921	0.10%
2019/09/04	10	235.35	7	235.21	234.50	3	6,792	0.04%
2019/09/03	11.8	235.19	16	233.84	235.50	-4.2	6,765	-0.06%
2019/09/02	28	235.39	15.3	235.08	236.00	12.7	6,703	0.19%
2019/08/30	20	220.40	47	218.56	227.00	-27	6,498	-0.42%
2019/08/29	7	205.21	10	205.15	206.50	-3	6,338	-0.05%
2019/08/28	37.3	205.08	34	205.76	204.50	3.3	6,369	0.05%
2019/08/27	19	207.58	9	209.00	203.00	10	6,348	0.16%
2019/08/26	29	213.12	12	210.54	209.00	17	6,334	0.27%
2019/08/23	18	257.44	12.2	255.98	258.00	5.8	6,231	0.09%
2019/08/22	8	255.75	9	256.83	253.00	-1	6,180	-0.02%
2019/08/21	10	260.15	6	260.25	257.50	4	6,140	0.07%
2019/08/20	3	265.67	15.1	266.37	265.50	-12	6,076	-0.20%
2019/08/19	5	264.50	8	263.00	264.50	-3	6,067	-0.05%
2019/08/16	10	264.80	8	263.81	263.50	2	6,169	0.03%
2019/08/15	3	262.83	2	263.50	264.50	1	6,197	0.02%
2019/08/14	8	270.19	3	270.17	268.50	5	6,242	0.08%
2019/08/13	5	266.50	7	266.00	266.50	-2	6,223	-0.03%
2019/08/12	9	262.50	16	264.41	268.50	-7	6,311	-0.11%
2019/08/08	11	254.95	11.5	255.09	257.00	-0.5	6,341	-0.01%
2019/08/07	10	255.15	6	253.58	250.50	4	6,380	0.06%
2019/08/06	11	253.91	13	254.50	258.50	-2	6,530	-0.03%
2019/08/05	27	262.69	33	264.30	260.00	-6	6,653	-0.09%
2019/08/02	11	259.14	7	258.86	257.50	4	6,659	0.06%
2019/08/01	19	265.29	19	266.61	266.00	0	6,678	0.00%
2019/07/31	10	263.50	10	263.95	266.00	0	6,735	0.00%
2019/07/30	61	263.86	53	264.35	264.50	8	6,751	0.12%
2019/07/29	8	258.25	14.3	258.60	258.50	-6.3	6,693	-0.09%
2019/07/26	5	257.70	10	257.85	259.50	-5	6,791	-0.07%
2019/07/25	3	254.33	5	254.80	258.00	-2	6,811	-0.03%
2019/07/24	3	257.17	3	256.33	255.50	0	6,857	0.00%
2019/07/23	6	257.42	5	256.30	255.00	1	7,072	0.01%
2019/07/22	9.3	255.49	36	252.97	253.00	-26.7	7,114	-0.38%
2019/07/19	33	259.98	21	260.12	257.50	12	7,278	0.16%
2019/07/18	23.1	261.82	3	262.00	259.00	20.1	7,308	0.27%
2019/07/17	6	266.92	7	268.00	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	8	269.94	269.50	-8	7,398	-0.11%
2019/07/15	8	266.50	7	267.00	267.50	1	7,462	0.01%
2019/07/12	1	272.00	1	272.50	273.50	0	7,635	0.00%
2019/07/11	6	272.17	6	272.58	271.50	0	7,939	0.00%
2019/07/10	13	266.77	14	267.64	269.00	-1	7,981	-0.01%
2019/07/09	17	266.50	9	266.17	264.00	8	7,998	0.10%
2019/07/08	18	277.39	21	275.57	275.00	-3	7,963	-0.04%
2019/07/05	23	278.87	13.1	277.82	278.00	9.9	8,066	0.12%
2019/07/04	17	278.71	18	277.00	277.00	-1	8,069	-0.01%
2019/07/03	9	271.50	7	272.57	270.00	2	8,107	0.02%
2019/07/02	18	271.86	10	272.20	271.50	8	8,194	0.10%
2019/07/01	0	0.00	8	270.25	272.50	-8	8,287	-0.10%
2019/06/28	10	266.35	10	264.00	264.00	0	8,235	0.00%
2019/06/27	20	267.58	22	268.75	267.50	-2	8,232	-0.02%
2019/06/26	8	264.94	7	265.86	266.00	1	8,216	0.01%
2019/06/25	8	268.63	13	263.73	263.50	-5	8,208	-0.06%
2019/06/24	3	269.67	2	268.25	271.00	1	8,203	0.01%
2019/06/21	17	266.09	3	265.50	267.50	14	8,223	0.17%
2019/06/20	58	272.15	51.3	271.77	270.00	6.7	8,264	0.08%
2019/06/19	15	263.23	19	262.82	264.00	-4	8,166	-0.05%
2019/06/18	18	259.14	23	258.13	258.00	-5	8,118	-0.06%
2019/06/17	20	256.95	28	259.05	261.00	-8	8,121	-0.10%
2019/06/14	11	250.00	5	251.00	251.00	6	8,100	0.07%
2019/06/13	7	247.36	10	247.05	247.00	-3	8,139	-0.04%
2019/06/12	7	247.21	6	248.92	249.00	1	8,412	0.01%
2019/06/11	11	249.14	13	251.04	251.50	-2	8,450	-0.02%
2019/06/10	7	249.29	12	250.25	251.00	-5	8,413	-0.06%
2019/06/06	32.1	249.57	22	247.80	245.00	10.1	8,470	0.12%
2019/06/05	14	260.89	23	260.22	256.00	-9	8,406	-0.11%
2019/06/04	20	264.60	18.2	264.53	263.50	1.8	8,298	0.02%
2019/06/03	8	259.19	8	262.69	262.00	0	8,309	0.00%
2019/05/31	23	254.37	34	256.65	261.00	-11	8,295	-0.13%
2019/05/30	17	254.88	19	252.97	251.00	-2	8,268	-0.02%
2019/05/29	19	249.74	21	249.81	255.00	-2	8,300	-0.02%
2019/05/28	19	245.61	18.2	244.53	245.50	0.8	8,516	0.01%
2019/05/27	13	244.19	19	244.47	245.00	-6	8,683	-0.07%
2019/05/24	11	245.27	7	246.21	242.00	4	8,740	0.05%
2019/05/23	34	245.28	27	246.24	244.50	7	8,862	0.08%
2019/05/22	9	255.77	5	255.50	253.50	4	8,826	0.05%
2019/05/21	13.2	251.88	13	253.08	258.00	0.2	8,950	0.00%
2019/05/20	7	251.79	7	252.43	251.50	0	8,962	0.00%
2019/05/17	48	250.93	33	250.17	249.50	15	9,055	0.17%
2019/05/16	42.2	252.93	39	253.26	249.00	3.2	9,151	0.03%
2019/05/15	15	261.07	7	261.64	259.00	8	9,247	0.09%
2019/05/14	20.1	252.97	20	254.20	258.00	0.1	9,619	0.00%
2019/05/13	31	268.69	23	265.61	259.50	8	9,767	0.08%
2019/05/10	16.1	283.15	20	284.48	280.50	-3.9	9,627	-0.04%
2019/05/09	10	290.60	10	289.15	286.00	0	9,500	0.00%
2019/05/08	13.1	287.74	4	288.88	294.50	9.1	9,514	0.10%
2019/05/07	8.1	295.62	5	294.30	293.00	3.1	9,594	0.03%
2019/05/06	18	294.17	4	293.25	293.50	14	9,807	0.14%
2019/05/03	43	300.08	27	298.78	300.00	16	9,747	0.16%
2019/05/02	18	302.06	18	302.61	303.50	0	9,674	0.00%
2019/04/30	12	303.25	3	301.17	304.50	9	9,690	0.09%
2019/04/29	29.2	305.08	23	304.00	300.50	6.2	9,725	0.06%
2019/04/26	27	316.94	20	318.63	319.00	7	9,583	0.07%
2019/04/25	21.1	308.51	22.4	309.93	321.50	-1.3	9,624	-0.01%
2019/04/24	15	320.67	4	320.63	319.50	11	9,552	0.12%
2019/04/23	24.1	321.69	35	322.56	321.50	-11	9,640	-0.11%
2019/04/22	19.1	330.86	16	332.13	327.50	3.1	9,626	0.03%
2019/04/19	22	331.34	19	331.18	333.50	3	9,748	0.03%
2019/04/18	28	344.09	20	339.85	331.00	8	9,862	0.08%
2019/04/17	30	343.03	20.1	341.39	345.00	9.9	9,990	0.10%
2019/04/16	16.3	332.69	10	333.55	332.50	6.3	9,759	0.06%
2019/04/15	7	330.71	6	330.67	330.50	1	9,814	0.01%
2019/04/12	5	329.10	10	327.50	326.00	-5	10,131	-0.05%
2019/04/11	20	333.08	20	333.38	329.00	0	10,283	0.00%
2019/04/10	11	327.95	4	329.00	329.00	7	10,265	0.07%
2019/04/09	14	330.89	15	331.63	330.00	-1	10,321	-0.01%
2019/04/08	21	330.71	9	331.78	324.50	12	10,433	0.12%
2019/04/03	7.2	330.15	13	329.12	330.00	-5.8	10,555	-0.05%
2019/04/02	8	321.75	8	322.13	320.00	0	10,591	0.00%
2019/04/01	16	321.66	25	323.84	321.00	-9	10,685	-0.08%
2019/03/29	2	325.00	8.1	325.87	323.00	-6.1	10,728	-0.06%
2019/03/28	7	323.07	6	324.33	322.00	1	10,981	0.01%
2019/03/27	9	324.06	3	324.17	324.00	6	11,222	0.05%
2019/03/26	9.6	322.05	9	322.50	323.00	0.6	11,369	0.01%
2019/03/25	27.1	319.11	20	318.23	318.00	7.1	11,539	0.06%
2019/03/22	33	335.97	38	335.99	331.00	-5	11,684	-0.04%
2019/03/21	14	334.11	11	334.23	334.50	3	11,979	0.03%
2019/03/20	7	335.07	1.5	333.33	334.50	5.5	12,400	0.04%
2019/03/19	18	337.69	16	336.47	333.50	2	12,527	0.02%
2019/03/18	20	345.28	16	345.03	341.00	4	12,700	0.03%
2019/03/15	22	350.36	19	347.42	345.50	3	12,962	0.02%
2019/03/14	29	339.03	31	337.58	339.00	-2	12,989	-0.02%
2019/03/13	1	333.00	3	335.83	338.00	-2	13,305	-0.02%
2019/03/12	29.1	339.23	8.4	334.20	332.00	20.7	13,549	0.15%
2019/03/11	15	334.30	16	335.53	339.50	-1	13,804	-0.01%
2019/03/08	22.5	333.07	27	330.61	336.50	-4.5	14,058	-0.03%
2019/03/07	37	337.01	38	333.68	336.00	-1	14,258	-0.01%
2019/03/06	10	342.85	23	341.57	339.50	-13	14,670	-0.09%
2019/03/05	35	341.64	14	343.36	340.00	21	15,102	0.14%
2019/03/04	21	343.83	26	345.81	349.50	-5	15,341	-0.03%
2019/02/27	54.1	352.08	40	351.09	346.00	14.1	15,421	0.09%
2019/02/26	29	380.00	34	381.00	372.00	-5	15,363	-0.03%
2019/02/25	44	378.18	36	377.65	375.00	8	15,588	0.05%
2019/02/22	41	379.57	35	378.64	375.50	6	15,898	0.04%
2019/02/21	26	373.63	26	374.50	381.00	0	15,977	0.00%
2019/02/20	34	377.07	50	377.42	373.00	-16	16,022	-0.10%
2019/02/19	19	370.92	18	370.97	368.00	1	16,155	0.01%
2019/02/18	17	368.79	21	369.71	371.50	-4	16,227	-0.02%
2019/02/15	59	365.02	47	366.11	360.00	12	16,313	0.07%
2019/02/14	66	379.80	56	376.48	375.50	10	16,411	0.06%
2019/02/13	52.2	370.99	56.1	372.98	382.50	-3.9	16,498	-0.02%
2019/02/12	40	347.26	57.1	346.70	352.00	-17.1	16,465	-0.10%
2019/02/11	24	326.19	32	326.11	328.00	-8	16,537	-0.05%
2019/01/30	31	323.56	46	322.78	321.50	-15	17,013	-0.09%
2019/01/29	34	320.60	44	320.57	321.00	-10	17,472	-0.06%
2019/01/28	48	336.02	35	330.84	328.00	13	17,718	0.07%
2019/01/25	24.5	325.11	43	324.92	328.50	-18.5	18,290	-0.10%
2019/01/24	14	318.25	16	317.03	315.00	-2	18,538	-0.01%
2019/01/23	23	313.43	21	314.29	316.50	2	19,031	0.01%
2019/01/22	17	317.29	7	317.50	316.50	10	19,435	0.05%
2019/01/21	21	322.57	26	323.00	320.00	-5	19,803	-0.03%
2019/01/18	28	316.57	30	316.67	318.50	-2	20,210	-0.01%
2019/01/17	46	320.89	42	318.04	313.50	4	20,494	0.02%
2019/01/16	27	317.04	26	317.63	317.50	1	20,815	0.00%
2019/01/15	32	311.63	35	312.06	314.00	-3	21,044	-0.01%
2019/01/14	12	305.17	12	306.00	307.00	0	21,175	0.00%
2019/01/11	31	309.77	34	308.86	306.00	-3	21,492	-0.01%
2019/01/10	41	306.00	40	307.34	304.50	1	21,530	0.00%
2019/01/09	70	309.03	53	309.43	303.50	17	21,682	0.08%
2019/01/08	15	294.87	12	295.38	294.00	3	21,582	0.01%
2019/01/07	15	297.77	15	298.10	296.50	0	21,821	0.00%
2019/01/04	60	289.43	47	291.41	289.50	13	22,086	0.06%
2019/01/03	47.1	308.46	44	308.81	303.00	3.1	22,148	0.01%
2019/01/02	18	319.19	14	316.14	314.00	4	22,326	0.02%
2018/12/28	36	321.97	36	320.74	319.00	0	22,743	0.00%
2018/12/27	53	324.89	66	325.86	321.00	-13	23,057	-0.06%
2018/12/26	47	327.48	24	329.33	314.00	23	23,010	0.10%
2018/12/25	43	320.64	42	322.11	328.50	1	22,973	0.00%
2018/12/24	29	323.43	31	324.40	331.00	-2	23,045	-0.01%
2018/12/22	30	324.47	29	323.40	322.50	1	23,071	0.00%
2018/12/21	26	316.60	31	316.68	328.00	-5	23,401	-0.02%
2018/12/20	64	314.34	53	314.70	314.00	11	23,379	0.05%
2018/12/19	30	324.87	29.3	324.43	320.00	0.7	23,332	0.00%
2018/12/18	41	315.88	46	316.05	320.00	-5	23,364	-0.02%
2018/12/17	32	317.50	39	321.77	321.50	-7	23,451	-0.03%
2018/12/14	43	304.52	53	308.92	320.00	-10	23,654	-0.04%
2018/12/13	134	321.89	106	318.48	314.50	28	23,631	0.12%	大買/大賣/
2018/12/12	26	340.62	28	342.04	338.50	-2	23,390	-0.01%
2018/12/11	49	327.70	43	327.42	332.00	6	23,313	0.03%
2018/12/10	131	332.21	116	328.29	323.50	15	23,451	0.06%	大買/大賣/
2018/12/07	72	351.44	74	353.02	356.50	-2	23,309	-0.01%
2018/12/06	76.4	366.13	97	355.89	349.50	-20.6	23,214	-0.09%
2018/12/05	27	388.69	56.1	385.41	388.00	-29.1	23,066	-0.13%
2018/12/04	70	410.19	57	411.17	401.50	13	23,116	0.06%
2018/12/03	32	399.16	29	403.50	407.00	3	23,138	0.01%
2018/11/30	69	364.46	68	366.19	370.00	1	23,150	0.00%
2018/11/29	89	367.33	57	368.57	359.50	32	23,039	0.14%
2018/11/28	39	350.76	45	354.73	357.50	-6	22,901	-0.03%
2018/11/27	44	332.56	47	335.89	340.00	-3	22,647	-0.01%
2018/11/26	66	322.93	73	324.17	327.00	-7	22,440	-0.03%
2018/11/23	72	330.19	57	322.25	319.00	15	22,378	0.07%
2018/11/22	87	343.20	99	342.86	332.00	-12	22,313	-0.05%
2018/11/21	44	329.82	49	325.59	340.00	-5	22,117	-0.02%
2018/11/20	67	318.19	80	319.43	321.00	-13	21,995	-0.06%
2018/11/19	32	314.77	35.2	315.24	317.50	-3.2	21,950	-0.01%
2018/11/16	65	316.63	59	317.07	310.00	6	21,979	0.03%
2018/11/15	56	308.61	42	308.86	312.00	14	21,801	0.06%
2018/11/14	40.1	311.09	24.2	311.86	306.00	15.9	21,837	0.07%
2018/11/13	46	301.59	63	299.96	311.00	-17	21,884	-0.08%
2018/11/12	58	308.72	55	309.53	310.00	3	21,928	0.01%
2018/11/09	68	320.71	71	322.06	329.00	-3	21,966	-0.01%
2018/11/08	61	337.53	62	337.48	324.00	-1	21,832	0.00%
2018/11/07	70	315.30	82	313.20	331.00	-12	21,787	-0.06%
2018/11/06	88	324.96	76.2	326.21	308.00	11.8	21,693	0.05%
2018/11/05	48	340.40	49	339.04	340.00	-1	21,585	0.00%
2018/11/02	111	361.80	71	357.63	345.50	40	21,659	0.18%	大買/
2018/11/01	48	335.38	90	337.69	347.00	-42	21,253	-0.20%
2018/10/31	45	314.34	67.4	315.32	315.50	-22.4	20,947	-0.11%
2018/10/30	117	307.48	103	305.69	298.00	14	20,601	0.07%	大買/大賣/
2018/10/29	95	322.84	85	322.99	320.00	10	20,523	0.05%
2018/10/26	64	321.63	57	322.40	324.00	7	20,366	0.03%
2018/10/25	60	323.94	69	322.30	315.50	-9	20,022	-0.04%
2018/10/24	59	358.37	32	361.91	349.00	27	19,958	0.14%
2018/10/23	50	377.55	38	376.93	366.00	12	19,663	0.06%
2018/10/22	24	383.96	26	383.33	390.00	-2	19,377	-0.01%
2018/10/19	47	396.83	38	395.67	394.00	9	19,227	0.05%
2018/10/18	25	422.04	22	423.70	421.50	3	18,942	0.02%
2018/10/17	30	430.18	28	436.70	418.00	2	18,861	0.01%
2018/10/16	54	419.30	55	419.34	419.00	-1	18,685	-0.01%
2018/10/15	44	419.49	31	419.84	410.00	13	18,626	0.07%
2018/10/12	41.1	403.64	47	405.19	415.00	-6	18,516	-0.03%
2018/10/11	56	392.67	45	392.43	388.00	11	18,424	0.06%
2018/10/09	53	416.29	66.2	416.45	423.50	-13.2	18,235	-0.07%
2018/10/08	54	394.50	49	395.43	404.00	5	17,981	0.03%
2018/10/05	99	415.81	90	413.89	403.00	9	17,564	0.05%
2018/10/04	37	454.18	26.2	454.73	446.00	10.8	17,277	0.06%
2018/10/03	24	452.23	16	454.78	451.00	8	17,402	0.05%
2018/10/02	44	470.18	44	471.01	458.00	0	17,240	0.00%
2018/10/01	22	461.82	35.1	463.39	470.00	-13.1	17,144	-0.08%
2018/09/28	53.1	463.54	25	464.42	459.00	28.1	17,136	0.16%
2018/09/27	33	478.48	24	476.94	466.00	9	16,819	0.05%
2018/09/26	42.1	503.72	20	501.00	490.00	22.1	16,641	0.13%
2018/09/25	13	506.84	23.2	508.46	506.00	-10.2	16,651	-0.06%
2018/09/21	18.1	506.63	20.2	506.95	514.00	-2.2	16,571	-0.01%
2018/09/20	62	480.12	62	477.76	490.00	0	16,382	0.00%
2018/09/19	18.5	488.94	29	505.90	479.00	-10.5	15,986	-0.07%
2018/09/18	17	511.82	16.2	508.63	501.00	0.8	15,768	0.01%
2018/09/17	28	528.61	20	531.40	533.00	8	15,646	0.05%
2018/09/14	59	520.31	74	524.16	534.00	-15	15,608	-0.10%
2018/09/13	29	531.24	23	533.82	508.00	6	15,358	0.04%
2018/09/12	12	528.33	16	529.69	528.00	-4	15,240	-0.03%
2018/09/11	22	546.82	23	548.26	546.00	-1	15,244	-0.01%
2018/09/10	18.1	537.35	23	533.70	532.00	-4.9	15,046	-0.03%
2018/09/07	48.1	564.25	49	558.12	545.00	-0.9	14,799	-0.01%
2018/09/06	35.1	608.19	28	613.29	595.00	7.1	14,466	0.05%
2018/09/05	20	623.50	18	623.61	611.00	2	14,238	0.01%
2018/09/04	62.2	617.35	68.4	617.91	630.00	-6.2	14,222	-0.04%
2018/09/03	43.1	656.62	32	649.41	629.00	11.1	13,956	0.08%
2018/08/31	9	695.11	8.4	697.76	698.00	0.6	13,827	0.00%
2018/08/30	24	700.88	17	698.35	696.00	7	13,859	0.05%
2018/08/29	10.1	691.20	18	694.94	705.00	-7.9	13,851	-0.06%
2018/08/28	33.3	695.07	18	694.11	675.00	15.3	13,739	0.11%
2018/08/27	14	678.93	29	680.21	695.00	-15	13,582	-0.11%
2018/08/24	15.1	642.80	32	639.06	643.00	-16.9	13,402	-0.13%
2018/08/23	18	642.33	21	639.52	628.00	-3	13,317	-0.02%
2018/08/22	26	661.12	20	663.20	650.00	6	13,214	0.05%
2018/08/21	22	661.64	26.4	665.77	673.00	-4.4	13,070	-0.03%
2018/08/20	23	643.43	25	641.84	662.00	-2	12,901	-0.02%
2018/08/17	45.3	667.40	26.2	669.01	630.00	19.1	12,641	0.15%
2018/08/16	56	642.45	91	639.57	663.00	-35	12,302	-0.28%
2018/08/15	38.2	614.95	38	618.31	610.00	0.2	12,018	0.00%
2018/08/14	29	619.03	27	624.19	637.00	2	11,792	0.02%
2018/08/13	30	611.06	33.3	606.84	597.00	-3.3	11,467	-0.03%
2018/08/10	50.2	693.35	33.8	689.58	651.00	16.4	11,084	0.15%
2018/08/09	40	726.67	27	727.88	720.00	13	10,698	0.12%
2018/08/08	42.1	779.90	39	760.13	742.00	3.1	10,347	0.03%
2018/08/07	27	756.59	24	750.21	788.00	3	10,030	0.03%
2018/08/06	14	741.57	14	740.50	724.00	0	10,095	0.00%
2018/08/03	55	719.89	55	725.09	730.00	0	10,156	0.00%
2018/08/02	24	732.29	22	730.82	716.00	2	9,950	0.02%
2018/08/01	20.2	788.98	12.2	791.63	795.00	8	9,883	0.08%
2018/07/31	22.1	804.74	18	802.72	781.00	4.1	9,829	0.04%
2018/07/30	29	884.93	4.3	854.98	840.00	24.7	9,636	0.26%
2018/07/27	17	916.94	11	924.91	933.00	6	9,581	0.06%
2018/07/26	19	930.37	19	932.83	915.00	0	9,643	0.00%
2018/07/25	16	903.13	16	906.25	925.00	0	9,619	0.00%
2018/07/24	26	867.96	16	880.32	893.00	10	9,720	0.10%
2018/07/23	12.2	820.10	32	827.03	843.00	-19.8	9,844	-0.20%
2018/07/20	23.2	859.92	11	849.91	812.00	12.2	9,892	0.12%
2018/07/19	11	870.55	20	870.20	892.00	-9	9,848	-0.09%
2018/07/18	23	901.22	19	906.53	860.00	4	9,781	0.04%
2018/07/17	36.1	924.63	17	929.65	904.00	19.1	9,682	0.20%
2018/07/16	17	978.29	7	994.43	962.00	10	9,580	0.10%
2018/07/13	18.4	1010.71	11.1	1011.57	998.00	7.3	9,632	0.08%
2018/07/12	10	996.00	11	998.18	1005.00	-1	9,608	-0.01%
2018/07/11	14	989.21	6	988.33	965.00	8	9,508	0.08%
2018/07/10	13	1036.54	10	1043.52	1045.00	3	9,173	0.03%
2018/07/09	12	1032.50	12	1050.83	1020.00	0	9,168	0.00%
2018/07/06	12	1124.58	18	1138.89	1175.00	-6	9,120	-0.07%
2018/07/05	7	1120.71	2	1195.00	1115.00	5	9,021	0.06%
2018/07/04	14	1176.79	19	1190.00	1180.00	-5	8,974	-0.06%
2018/07/03	18	1246.39	13	1242.31	1165.00	5	8,943	0.06%
2018/07/02	19	1169.00	20.1	1184.92	1230.00	-1.1	8,742	-0.01%
2018/06/29	7	1094.29	19.1	1115.81	1125.00	-12.1	8,658	-0.14%
2018/06/28	11	1033.64	23.3	1043.07	1055.00	-12.3	8,572	-0.14%
2018/06/27	38	1051.58	16	1058.44	1020.00	22	8,554	0.26%
2018/06/26	6	969.17	9	980.78	1035.00	-3	8,482	-0.04%
2018/06/25	13	961.92	7	964.29	949.00	6	8,446	0.07%
2018/06/22	16	959.88	11	959.64	942.00	5	8,464	0.06%
2018/06/21	4	1013.02	8	1008.50	987.00	-4	8,456	-0.05%
2018/06/20	14.2	996.55	14	985.36	1010.00	0.2	8,485	0.00%
2018/06/19	10	1109.00	3	1088.33	1035.00	7	8,404	0.08%
2018/06/15	5.1	1092.38	5	1103.00	1135.00	0.1	8,410	0.00%
2018/06/14	5	1137.00	7	1140.00	1080.00	-2	8,400	-0.02%
2018/06/13	6	1102.50	10	1076.00	1130.00	-4	8,377	-0.05%
2018/06/12	11	1156.36	6	1121.67	1135.00	5	8,374	0.06%
2018/06/11	15.2	1223.82	9.1	1226.45	1210.00	6.1	8,254	0.07%
2018/06/08	6	1212.50	2	1184.90	1180.00	4	8,214	0.05%
2018/06/07	4.2	1150.46	4	1191.25	1230.00	0.2	8,254	0.00%
2018/06/06	4.2	1101.81	6	1119.17	1125.00	-1.8	8,199	-0.02%
2018/06/05	12	1047.92	4	1012.50	1025.00	8	8,160	0.10%
2018/06/04	1.5	1040.00	9	1054.47	1070.00	-7.5	8,132	-0.09%
2018/06/01	6	971.17	6	988.32	982.00	0	8,189	0.00%
2018/05/31	14.1	1004.35	12	999.50	951.00	2.1	8,259	0.02%
2018/05/30	4.1	1031.24	1	1020.00	1035.00	3.1	8,238	0.04%
2018/05/29	1.4	1044.29	1.1	1070.66	1090.00	0.3	8,203	0.00%
2018/05/28	0.3	1065.00	1.1	1065.00	1065.00	-0.8	8,265	-0.01%
2018/05/25	0.1	965.00	4.1	950.19	969.00	-4	8,376	-0.05%
2018/05/24	1.1	871.33	1	850.00	913.00	0.1	8,482	0.00%
2018/05/23	7.2	950.31	2	1032.50	883.00	5.2	8,545	0.06%
2018/05/21	2.2	973.26	8	972.74	974.00	-5.9	8,574	-0.07%
2018/05/18	0.1	882.00	3	881.67	886.00	-3	8,598	-0.03%
2018/05/17	8	835.27	1.2	844.00	844.00	6.8	8,572	0.08%
2018/05/16	6	944.47	1	925.96	926.00	5	8,565	0.06%
2018/05/15	3	990.01	3	971.67	1000.00	0	8,607	0.00%
2018/05/14	1	913.00	6.5	912.24	913.00	-5.5	8,578	-0.06%
2018/05/11	23.6	849.28	23	837.61	830.00	0.6	8,639	0.01%
2018/05/10	14.1	801.10	14	809.79	845.00	0.1	8,382	0.00%
2018/05/09	17.1	753.54	19	753.05	769.00	-1.9	8,193	-0.02%
2018/05/08	19	728.26	10	727.80	718.00	9	8,066	0.11%
2018/05/07	6	714.83	11	723.93	741.00	-5	7,911	-0.06%
2018/05/04	9	670.78	15	670.67	674.00	-6	7,867	-0.08%
2018/05/03	8	650.38	5	649.40	653.00	3	7,785	0.04%
2018/05/02	10	647.10	9.2	652.65	655.00	0.8	7,734	0.01%
2018/04/30	4	623.76	5	634.00	627.00	-1	7,707	-0.01%
2018/04/26	11	605.09	17	609.53	593.00	-6	7,738	-0.08%
2018/04/25	32	622.81	25	612.40	584.00	7	7,584	0.09%
2018/04/24	16.1	655.87	16	632.50	639.00	0.1	7,374	0.00%
2018/04/23	13.1	656.21	16	656.19	684.00	-2.9	7,193	-0.04%
2018/04/20	17.1	642.12	16	631.38	622.00	1.1	7,192	0.01%
2018/04/19	20.1	669.70	13	675.23	650.00	7.1	7,135	0.10%
2018/04/18	18.1	625.44	20	633.05	664.00	-1.9	6,969	-0.03%
2018/04/17	9	617.56	7.1	618.73	604.00	1.9	6,938	0.03%
2018/04/16	6	595.50	13	594.23	616.00	-7	6,791	-0.10%
2018/04/13	7	562.43	8	561.88	560.00	-1	6,736	-0.01%
2018/04/12	4	547.25	3	550.67	552.00	1	6,707	0.01%
2018/04/11	10	554.40	7	546.43	544.00	3	6,723	0.04%
2018/04/10	8	542.25	13	549.23	545.00	-5	6,796	-0.07%
2018/04/09	5	512.80	6	516.17	532.00	-1	6,716	-0.01%
2018/04/03	6	501.42	7	506.71	511.00	-1	6,666	-0.02%
2018/04/02	4	518.00	2.4	504.70	503.00	1.6	6,673	0.02%
2018/03/31	6	533.83	3	525.33	522.00	3	6,625	0.05%
2018/03/30	3	543.67	1	551.00	522.00	2	6,663	0.03%
2018/03/29	2	511.00	10	509.90	520.00	-8	6,608	-0.12%
2018/03/28	8	493.81	6	498.00	495.00	2	6,563	0.03%
2018/03/27	2	495.00	4	499.50	503.00	-2	6,542	-0.03%
2018/03/26	5.6	490.20	3	478.00	475.00	2.6	6,466	0.04%
2018/03/23	20.4	492.84	11	487.23	484.00	9.4	6,424	0.15%
2018/03/22	11	507.73	11	505.36	507.00	0	6,438	0.00%
2018/03/21	14.3	475.73	10	481.65	488.00	4.3	6,366	0.07%
2018/03/20	12	451.08	18	459.33	467.00	-6	6,256	-0.10%
2018/03/19	7	430.07	21	430.12	441.00	-14	6,150	-0.23%
2018/03/16	7	415.00	8	420.06	425.00	-1	6,091	-0.02%
2018/03/15	3.3	408.58	6	414.00	417.50	-2.7	6,030	-0.04%
2018/03/14	20	423.43	9	409.11	405.50	11	6,045	0.18%
2018/03/13	4	413.25	4	415.88	419.00	0	6,009	0.00%
2018/03/12	4	413.13	5	414.20	410.00	-1	5,998	-0.02%
2018/03/09	16	406.31	18.2	410.57	405.50	-2.2	5,986	-0.04%
2018/03/08	9	400.94	14	401.39	400.50	-5	5,903	-0.08%
2018/03/07	6	382.00	11.2	383.64	393.50	-5.2	5,856	-0.09%
2018/03/06	9	383.11	4	383.88	383.50	5	5,819	0.09%
2018/03/05	10	376.50	9	376.78	377.00	1	6,084	0.02%
2018/03/02	12	355.13	17.3	356.72	365.50	-5.3	6,006	-0.09%
2018/03/01	6	337.92	9	341.39	346.00	-3	5,882	-0.05%
2018/02/27	7	330.57	3	330.00	330.50	4	5,833	0.07%
2018/02/26	9	325.83	3	327.50	325.00	6	5,824	0.10%
2018/02/23	12	337.50	11	334.32	325.00	1	5,726	0.02%
2018/02/22	9	323.11	8	324.38	327.00	1	5,606	0.02%
2018/02/21	3	327.00	6	323.33	326.00	-3	5,491	-0.05%
2018/02/12	3	332.67	3	323.67	312.00	0	5,437	0.00%
2018/02/09	5	327.80	4	327.13	331.50	1	5,426	0.02%
2018/02/08	3	355.50	5	351.50	348.00	-2	5,406	-0.04%
2018/02/07	6	369.25	7	365.71	357.50	-1	5,364	-0.02%
2018/02/06	7	367.64	6	361.33	354.00	1	5,307	0.02%
2018/02/05	13	387.04	11	385.18	385.00	2	5,207	0.04%
2018/02/02	10	401.70	14	403.79	400.00	-4	5,176	-0.08%
2018/02/01	6	387.33	6	385.67	386.00	0	5,070	0.00%
2018/01/31	4	371.25	6.4	381.01	387.00	-2.4	5,049	-0.05%
2018/01/30	4	375.75	4	376.13	373.00	0	5,001	0.00%
2018/01/29	3.1	375.69	4	375.63	382.50	-0.9	4,960	-0.02%
2018/01/26	7.3	386.09	2	381.00	373.00	5.3	4,892	0.11%
2018/01/25	3	396.00	2	395.50	395.50	1	4,805	0.02%
2018/01/24	5	398.90	1	400.00	397.00	4	4,794	0.08%
2018/01/23	9	411.94	5	408.20	395.00	4	4,728	0.08%
2018/01/22	7	395.57	11	405.32	415.00	-4	4,613	-0.09%
2018/01/19	0	0.00	1	369.00	389.00	-1	4,490	-0.02%
2018/01/18	3	360.00	5	363.60	362.00	-2	4,482	-0.04%
2018/01/17	4	351.50	2	351.50	355.00	2	4,397	0.05%
2018/01/16	6	346.00	7	349.21	360.50	-1	4,332	-0.02%
2018/01/15	5	362.50	5	359.50	354.00	0	4,165	0.00%
2018/01/12	5	378.00	2	382.00	375.00	3	4,073	0.07%
2018/01/11	10	391.30	9.1	393.63	386.50	0.9	4,022	0.02%
2018/01/10	6	386.75	3	385.00	379.50	3	3,929	0.08%
2018/01/09	1.5	399.17	2	394.75	394.00	-0.5	3,907	-0.01%
2018/01/08	2.2	400.50	2	399.00	400.00	0.2	3,857	0.01%
2018/01/05	1	391.50	1.6	393.66	404.00	-0.6	3,856	-0.01%
2018/01/04	4	405.25	3	403.50	398.50	1	3,820	0.03%
2018/01/03	0	0.00	0.3	389.00	389.00	-0.3	3,730	-0.01%
2018/01/02	1	352.50	1	344.50	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－30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－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

元大-雙和券商分點個股進出
元大-雙和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

元大-雙和 券商分點個股進出 元大-雙和 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

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析