國巨 (2327)-美好-富順券商分點個股進出

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
593
漲跌
--
漲幅
0.00%
成交量
2,119張
產業
上市電子零組件類股
1868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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	589.05	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	51	592.16	0	0.00	593.00	51	2,342	2.18%
2024/04/16	6.1	589.92	3	586.67	585.00	3.1	2,348	0.13%
2024/04/15	1.1	603.09	0.1	608.00	602.00	1	2,322	0.04%
2024/04/12	1	616.00	1	621.00	618.00	0	2,286	0.00%
2024/04/11	6	613.67	0.2	609.00	609.00	5.8	2,256	0.26%
2024/04/10	2	618.00	5	622.40	621.00	-3	2,230	-0.13%
2024/04/09	6.4	617.00	2.2	622.02	615.00	4.2	2,228	0.19%
2024/04/08	2	619.50	0	622.00	617.00	2	2,225	0.09%
2024/04/03	3	614.34	4	617.27	614.00	-1	2,189	-0.05%
2024/04/02	6	615.00	1	619.00	616.00	5	2,171	0.23%
2024/04/01	7.2	609.01	17.9	616.44	622.00	-10.8	2,135	-0.50%
2024/03/29	2.4	595.83	2	591.00	591.00	0.4	2,016	0.02%
2024/03/28	7.1	592.70	2	591.00	594.00	5.1	2,012	0.25%
2024/03/26	1	575.00	1	575.00	577.00	0	2,007	0.00%
2024/03/25	3	587.00	0	0.00	582.00	3	1,987	0.15%
2024/03/22	1	582.00	0	0.00	588.00	1	1,970	0.05%
2024/03/21	0.2	578.00	1	586.00	585.00	-0.9	1,958	-0.04%
2024/03/19	1	575.00	1	575.00	578.00	0	2,018	0.00%
2024/03/18	1	586.00	2	585.50	586.00	-1	2,040	-0.05%
2024/03/15	3.1	578.00	2.2	581.35	583.00	0.9	2,079	0.04%
2024/03/14	2	580.00	2	583.50	584.00	0	2,123	0.00%
2024/03/13	2	583.00	3	583.33	583.00	-1	2,121	-0.05%
2024/03/12	0.1	570.00	3	573.33	578.00	-3	2,092	-0.14%
2024/03/11	3	564.33	1	566.00	566.00	2	2,078	0.10%
2024/03/08	7	566.57	4	567.00	565.00	3	2,087	0.14%
2024/03/07	3	556.33	1	560.00	556.00	2	2,034	0.10%
2024/03/06	1	549.00	5	553.00	556.00	-4	2,040	-0.20%
2024/03/05	7	551.14	2	552.50	549.00	5	2,074	0.24%
2024/03/04	9	558.89	2	560.00	556.00	7	2,094	0.33%
2024/03/01	3	565.00	3	570.34	563.00	0	2,148	0.00%
2024/02/29	17	552.18	11	553.73	558.00	6	2,085	0.29%
2024/02/27	1	539.00	0	0.00	539.00	1	2,137	0.05%
2024/02/23	0	0.00	2	543.00	541.00	-2	2,119	-0.09%
2024/02/21	3.1	555.35	0	558.00	556.00	3.1	2,096	0.15%
2024/02/19	0	0.00	1	546.00	551.00	-1	2,097	-0.05%
2024/02/16	0	542.00	2	544.50	543.00	-2	2,094	-0.09%
2024/02/15	0	0.00	1	562.00	551.00	-1	2,067	-0.05%
2024/01/31	0	548.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	1	550.00	0	0.00	550.00	1	2,035	0.05%
2024/01/25	1	557.00	1	557.00	556.00	0	2,054	0.00%
2024/01/23	1	560.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	2	554.00	4	556.25	556.00	-2	2,117	-0.09%
2024/01/19	1	560.00	1	561.00	564.00	0	2,127	0.00%
2024/01/18	10	560.00	1	562.00	557.00	9	2,132	0.42%
2024/01/17	1	559.01	2	577.50	559.00	-1	2,125	-0.05%
2024/01/16	0	0.00	1	567.00	564.00	-1	2,054	-0.05%
2024/01/15	1	576.00	0	575.00	576.00	1	2,039	0.05%
2024/01/12	2	562.00	0	0.00	560.00	2	2,035	0.10%
2024/01/11	2.2	555.81	0	0.00	554.00	2.2	2,046	0.11%
2024/01/10	0	560.00	0	0.00	555.00	0	2,064	0.00%
2024/01/04	1	577.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	0	577.00	0	0.00	578.00	0	2,127	0.00%
2024/01/02	0	0.00	0.1	590.00	587.00	-0.1	2,110	0.00%
2023/12/29	2	593.00	0	0.00	597.00	2	2,097	0.10%
2023/12/28	10	592.00	10	599.00	597.00	0	2,110	0.00%
2023/12/27	1	604.00	1	601.02	601.00	0	2,114	0.00%
2023/12/26	0	598.67	9	601.89	600.00	-9	2,124	-0.42%
2023/12/25	8	590.00	2	594.00	594.00	6	2,137	0.28%
2023/12/22	0.1	604.16	0	0.00	596.00	0.1	2,130	0.00%
2023/12/21	6	607.83	3	608.33	607.00	3	2,113	0.14%
2023/12/20	0	0.00	0	614.00	614.00	0	2,114	0.00%
2023/12/19	0	0.00	2	614.00	616.00	-2	2,106	-0.09%
2023/12/18	4	622.25	2	624.50	620.00	2	2,095	0.10%
2023/12/15	2	629.50	2	630.50	633.00	0	2,091	0.00%
2023/12/14	6	624.17	13	623.78	634.00	-7	2,058	-0.34%
2023/12/13	5	613.20	0	0.00	605.00	5	1,990	0.25%
2023/12/12	2	620.00	6.7	621.19	619.00	-4.7	1,991	-0.24%
2023/12/11	4	607.75	6.1	612.98	614.00	-2.1	1,943	-0.11%
2023/12/08	0	0.00	2	601.00	601.00	-2	1,894	-0.11%
2023/12/07	0	0.00	2	597.00	595.00	-2	1,905	-0.10%
2023/12/06	3	598.67	2	602.00	595.00	1	1,901	0.05%
2023/12/04	3	599.00	3	599.33	599.00	0	1,861	0.00%
2023/12/01	1	594.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	2	601.50	2	602.50	601.00	0	1,869	0.00%
2023/11/29	4	595.50	7	597.72	599.00	-3	1,847	-0.16%
2023/11/28	4.5	591.78	19.4	586.65	594.00	-14.9	1,921	-0.78%
2023/11/27	3	568.67	0	0.00	571.00	3	1,861	0.16%
2023/11/24	11.1	567.83	14	576.42	575.00	-3	1,859	-0.16%
2023/11/21	0.1	549.00	2	550.00	550.00	-2	1,781	-0.11%
2023/11/20	1	540.00	0	0.00	543.00	1	1,779	0.06%
2023/11/16	0	0.00	3	540.33	545.00	-3	1,780	-0.17%
2023/11/15	0	0.00	0	554.00	548.00	0	1,768	0.00%
2023/11/10	0	0.00	1	544.00	545.00	-1	1,771	-0.06%
2023/11/09	1	548.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	0	0.00	4	552.50	549.00	-4	1,796	-0.22%
2023/11/07	2	554.00	0	0.00	557.00	2	1,799	0.11%
2023/11/06	12	553.50	2	551.99	551.00	10	1,789	0.56%
2023/11/03	0	0.00	2	548.00	549.00	-2	1,785	-0.11%
2023/11/02	2.6	546.45	2.6	543.23	547.00	0	1,778	0.00%
2023/11/01	0	0.00	0	540.00	538.00	0	1,760	0.00%
2023/10/31	2	535.00	2	525.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	1.2	538.67	539.00	-1.2	1,730	-0.07%
2023/10/27	4	524.50	2	531.49	534.00	2	1,733	0.11%
2023/10/26	0	508.00	0	0.00	510.00	0	1,725	0.00%
2023/10/24	1	534.00	1.4	523.60	525.00	-0.4	1,751	-0.02%
2023/10/20	0	534.00	0	0.00	530.00	0	1,796	0.00%
2023/10/19	3	545.67	2	548.50	549.00	1	1,820	0.05%
2023/10/18	0	0.00	2	551.42	550.00	-2	1,839	-0.11%
2023/10/17	2	550.50	9	553.11	547.00	-7	1,808	-0.39%
2023/10/16	3	536.33	2	540.00	536.00	1	1,782	0.06%
2023/10/13	2	540.00	2	541.49	542.00	0	1,824	0.00%
2023/10/12	2	528.00	8	536.13	543.00	-6	1,840	-0.33%
2023/10/11	2	529.00	1	531.00	527.00	1	1,801	0.06%
2023/10/06	2	528.50	1	530.00	525.00	1	1,822	0.05%
2023/10/05	0	0.00	1	530.00	530.00	-1	1,819	-0.05%
2023/10/03	1	522.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	2	530.50	3	533.00	533.00	-1	1,829	-0.05%
2023/09/28	2	523.00	2	524.50	525.00	0	1,831	0.00%
2023/09/26	1	522.00	1	525.00	521.00	0	1,874	0.00%
2023/09/19	2	523.00	2	526.00	520.00	0	1,880	0.00%
2023/09/15	8	522.00	2.2	519.44	522.00	5.8	1,898	0.31%
2023/09/14	0	0.00	8	512.00	512.00	-8	1,870	-0.43%
2023/09/13	8	504.00	0	0.00	506.00	8	1,881	0.43%
2023/09/12	2	503.50	11.2	509.49	514.00	-9.2	1,892	-0.48%
2023/09/11	3	502.00	2.2	506.85	500.00	0.8	1,896	0.04%
2023/09/08	2	501.00	1	502.00	502.00	1	1,918	0.05%
2023/09/06	2	504.50	1.5	505.00	505.00	0.5	1,973	0.03%
2023/09/05	1	498.00	16	503.69	508.00	-15	1,979	-0.76%
2023/09/04	13	498.23	0	0.00	497.50	13	1,991	0.65%
2023/09/01	1	503.00	6.1	503.29	499.50	-5.1	1,977	-0.26%
2023/08/31	0	0.00	1	483.50	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	9	484.56	482.50	-9	1,928	-0.47%
2023/08/29	0	473.00	0	477.00	479.00	0	1,976	0.00%
2023/08/23	0	0.00	1.2	471.67	470.50	-1.2	2,265	-0.05%
2023/08/22	0.4	463.00	0	465.00	466.00	0.4	2,359	0.02%
2023/08/17	0	456.00	4	452.00	457.00	-4	2,495	-0.16%
2023/08/16	0	450.00	4	455.00	448.50	-4	2,520	-0.16%
2023/08/15	8	457.50	0	0.00	453.00	8	2,548	0.31%
2023/08/10	0	0.00	1	468.50	467.00	-1	2,590	-0.04%
2023/08/04	0	0.00	8	465.00	464.00	-8	2,621	-0.31%
2023/08/02	8	461.00	8	465.00	463.00	0	2,653	0.00%
2023/08/01	1	460.50	0	0.00	461.50	1	2,637	0.04%
2023/07/31	8	465.00	1	468.50	459.50	7	2,652	0.26%
2023/07/28	1	470.50	9	464.72	471.50	-8	2,642	-0.30%
2023/07/26	0	451.00	0	0.00	449.50	0	2,598	0.00%
2023/07/25	0	462.00	2	461.00	461.50	-2	2,565	-0.08%
2023/07/21	10	473.50	0	0.00	473.50	10	2,539	0.39%
2023/07/18	10	490.50	0	0.00	489.00	10	2,621	0.38%
2023/07/17	0	0.00	10	499.75	503.00	-10	2,606	-0.38%
2023/07/14	1	495.00	0	0.00	495.50	1	2,601	0.04%
2023/07/13	6	490.83	2	494.00	491.00	4	2,614	0.15%
2023/07/11	0	0.00	8	492.00	496.50	-8	2,667	-0.30%
2023/07/10	8	485.00	0	0.00	485.00	8	2,705	0.30%
2023/07/07	0	0.00	13	493.31	491.50	-13	2,763	-0.47%
2023/07/06	0	0.00	7	489.43	489.00	-7	2,755	-0.25%
2023/07/05	6	488.00	0	0.00	487.50	6	2,786	0.22%
2023/07/03	3	500.00	1	502.00	499.50	2	2,747	0.07%
2023/06/29	1	493.50	14	494.39	495.00	-13	2,752	-0.47%
2023/06/28	0	0.00	4	490.00	488.00	-4	2,753	-0.15%
2023/06/27	0	0.00	8	489.25	487.00	-8	2,787	-0.29%
2023/06/26	11	486.36	0	0.00	486.00	11	2,801	0.39%
2023/06/21	6	492.33	0	0.00	491.00	6	2,822	0.21%
2023/06/19	10	500.30	2	499.25	498.00	8	2,844	0.28%
2023/06/16	5	506.60	1	507.00	506.00	4	2,851	0.14%
2023/06/15	0	0.00	2	510.47	510.00	-2	2,843	-0.07%
2023/06/14	0	0.00	12	500.00	499.50	-12	2,833	-0.42%
2023/06/13	0.3	495.90	0	0.00	495.00	0.3	2,851	0.01%
2023/06/12	5	490.00	0	0.00	488.00	5	2,910	0.17%
2023/06/09	1	493.00	1	493.00	492.50	0	2,944	0.00%
2023/06/08	3.2	495.13	0	0.00	494.00	3.2	2,967	0.11%
2023/06/07	0	0.00	1	505.00	504.00	-1	3,005	-0.03%
2023/06/06	11.2	508.88	1	514.00	502.00	10.2	3,017	0.34%
2023/06/05	1	519.00	5.6	516.16	519.00	-4.6	2,987	-0.15%
2023/06/02	3	507.00	83	506.59	506.00	-80	2,963	-2.70%
2023/06/01	7	499.57	4	502.75	500.00	3	2,944	0.10%
2023/05/31	6	508.00	33	501.09	508.00	-27	2,953	-0.91%
2023/05/30	59	499.31	3	498.00	496.00	56	2,868	1.95%
2023/05/29	44	506.36	7.4	507.84	508.00	36.6	2,835	1.29%
2023/05/26	35	502.69	6	511.00	502.00	29	2,797	1.04%
2023/05/25	10	495.00	16.2	498.81	507.00	-6.2	2,742	-0.23%
2023/05/24	4.2	489.88	0	0.00	492.50	4.2	2,711	0.16%
2023/05/22	1	492.50	0	0.00	493.00	1	2,684	0.04%
2023/05/19	10	497.90	2	501.75	495.50	8	2,674	0.30%
2023/05/18	1.6	495.66	7	496.93	500.00	-5.4	2,777	-0.19%
2023/05/17	12	488.92	1	488.50	488.50	11	2,793	0.39%
2023/05/16	1	492.50	5	494.80	491.00	-4	2,854	-0.14%
2023/05/15	5	490.00	2	490.25	488.00	3	2,865	0.11%
2023/05/12	6	492.50	6	499.50	496.00	0	2,884	0.00%
2023/05/11	6	492.50	6	499.50	490.00	0	2,961	0.00%
2023/05/10	6	492.00	0	0.00	494.50	6	2,965	0.20%
2023/05/09	9	493.44	8	497.19	500.00	1	2,957	0.03%
2023/05/08	0.1	505.00	1	507.00	504.00	-0.9	2,943	-0.03%
2023/05/05	1	506.00	8	504.63	506.00	-7	2,957	-0.24%
2023/05/04	2	490.50	0	0.00	493.50	2	2,967	0.07%
2023/05/03	4	494.50	0	0.00	498.00	4	2,986	0.13%
2023/05/02	1	502.00	0	0.00	502.00	1	3,036	0.03%
2023/04/28	0	498.00	0.1	499.00	496.00	0	3,122	0.00%
2023/04/27	1.1	492.29	0	0.00	492.00	1.1	3,153	0.03%
2023/04/26	2	491.75	2	491.65	495.00	0	3,150	0.00%
2023/04/25	6	496.32	4	490.50	490.50	2	3,155	0.06%
2023/04/24	0	0.00	4	499.50	507.00	-4	3,135	-0.13%
2023/04/21	10	505.09	3	495.67	495.50	7	3,149	0.22%
2023/04/20	0	524.50	1.6	521.51	518.00	-1.6	3,144	-0.05%
2023/04/19	1	536.00	1	540.00	535.00	0	3,233	0.00%
2023/04/18	4	543.75	4	547.75	538.00	0	3,290	0.00%
2023/04/14	1	553.00	2	553.50	553.00	-1	3,301	-0.03%
2023/04/13	6	543.50	5	548.20	542.00	1	3,262	0.03%
2023/04/12	1	543.00	1.2	543.67	542.00	-0.2	3,214	-0.01%
2023/04/11	0	527.00	1	529.00	527.00	-1	3,148	-0.03%
2023/04/10	1	530.00	2	531.50	530.00	-1	3,136	-0.03%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	0.1	530.00	1	530.00	529.00	-1	3,095	-0.03%
2023/03/30	1	524.00	1	522.00	520.00	0	3,086	0.00%
2023/03/29	1	520.00	1	520.00	520.00	0	3,103	0.00%
2023/03/27	0	0.00	0	532.00	533.00	0	3,138	0.00%
2023/03/24	3	529.00	1	528.96	527.00	2	3,153	0.06%
2023/03/23	0	0.00	4	513.25	517.00	-4	3,147	-0.13%
2023/03/22	4	506.50	1	508.00	505.00	3	3,139	0.10%
2023/03/21	10	500.00	10	507.00	505.00	0	3,160	0.00%
2023/03/20	50	497.40	50	500.40	500.00	0	3,157	0.00%
2023/03/17	0	488.00	4	493.50	496.00	-4	3,177	-0.13%
2023/03/16	4	482.50	1.1	484.11	486.50	2.9	3,182	0.09%
2023/03/15	3.2	502.77	2.3	495.43	492.00	0.9	3,179	0.03%
2023/03/14	2.1	508.91	1	507.00	505.00	1.1	3,132	0.04%
2023/03/10	0.2	521.09	6	522.00	518.00	-5.8	3,165	-0.18%
2023/03/09	8	545.50	7	543.00	541.00	1	3,173	0.03%
2023/03/08	0	0.00	5	553.00	550.00	-5	3,208	-0.16%
2023/03/07	1	559.00	0	558.00	559.00	1	3,204	0.03%
2023/03/06	2	549.50	3	550.65	557.00	-1	3,199	-0.03%
2023/03/03	4	542.25	3	545.67	539.00	1	3,168	0.03%
2023/03/01	1	527.00	0.5	529.00	538.00	0.5	3,141	0.02%
2023/02/24	0	0.00	0	540.00	538.00	0	3,104	0.00%
2023/02/22	10	545.50	3.8	542.00	541.00	6.2	3,120	0.20%
2023/02/20	3	569.33	1.6	562.13	561.00	1.4	3,188	0.04%
2023/02/17	1.2	571.57	8	569.00	569.00	-6.8	3,234	-0.21%
2023/02/16	3	566.00	12.8	575.01	575.00	-9.8	3,252	-0.30%
2023/02/15	7	540.14	2.1	541.57	545.00	4.9	3,223	0.15%
2023/02/14	1	539.00	2.1	534.65	540.00	-1.1	3,220	-0.04%
2023/02/10	4	511.50	1	515.00	516.00	3	3,293	0.09%
2023/02/09	3.2	518.04	2	511.06	511.00	1.2	3,308	0.04%
2023/02/08	1	533.00	6	531.17	531.00	-5	3,286	-0.15%
2023/02/07	1	531.00	1	531.98	529.00	0	3,329	0.00%
2023/02/06	2	533.50	1	535.00	533.00	1	3,371	0.03%
2023/02/03	1	539.00	2	542.00	540.00	-1	3,427	-0.03%
2023/02/02	1	536.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	3	537.00	0.4	538.02	540.00	2.6	3,470	0.07%
2023/01/31	0	0.00	0.2	535.36	540.00	-0.2	3,468	-0.01%
2023/01/30	0	0.00	3.4	528.95	532.00	-3.4	3,436	-0.10%
2023/01/17	1	519.00	2	521.00	519.00	-1	3,372	-0.03%
2023/01/13	3	517.99	1.9	515.54	514.00	1.1	3,380	0.03%
2023/01/12	2	526.50	2	520.02	520.00	0	3,399	0.00%
2023/01/11	0	0.00	7.9	526.65	528.00	-7.9	3,430	-0.23%
2023/01/10	0	0.00	3.9	531.17	535.00	-3.9	3,429	-0.11%
2023/01/09	0	0.00	9.9	515.27	525.00	-9.9	3,404	-0.29%
2023/01/06	0	0.00	1	495.96	496.00	-1	3,316	-0.03%
2023/01/05	0	0.00	8	479.19	485.50	-8	3,296	-0.24%
2023/01/04	0	0.00	2	467.00	465.00	-2	3,310	-0.06%
2023/01/03	1	453.50	1	460.00	465.50	0	3,399	0.00%
2022/12/30	1	453.48	0	453.50	451.00	1	3,420	0.03%
2022/12/29	1	454.50	0	0.00	455.50	1	3,424	0.03%
2022/12/28	0	458.00	0	0.00	458.00	0	3,456	0.00%
2022/12/23	0	459.00	0	0.00	460.00	0	3,489	0.00%
2022/12/22	1	468.00	2	466.00	466.50	-1	3,506	-0.03%
2022/12/21	7.2	459.09	3	458.00	454.50	4.2	3,514	0.12%
2022/12/20	0	460.00	1	464.50	455.50	-1	3,547	-0.03%
2022/12/16	2	485.25	1	480.50	480.50	1	3,536	0.03%
2022/12/15	0.5	493.00	3.4	494.31	495.00	-2.9	3,506	-0.08%
2022/12/14	0	0.00	1	481.00	486.00	-1	3,532	-0.03%
2022/12/13	2	477.50	1	474.00	474.00	1	3,606	0.03%
2022/12/12	3	479.50	0	0.00	485.50	3	3,583	0.08%
2022/12/09	2	484.00	2	489.50	479.00	0	3,600	0.00%
2022/12/08	0	0.00	1	478.00	478.50	-1	3,599	-0.03%
2022/12/07	0.1	480.44	3	482.84	484.50	-2.9	3,592	-0.08%
2022/12/06	2	493.49	0	497.00	491.00	2	3,580	0.06%
2022/12/05	1	495.16	0	500.83	502.00	1	3,582	0.03%
2022/12/02	0	0.00	11	478.24	489.50	-11	3,542	-0.31%
2022/12/01	4	478.25	10	471.50	473.00	-6	3,544	-0.17%
2022/11/30	0	0.00	3	453.69	463.00	-3	3,479	-0.09%
2022/11/29	2	439.00	0	440.00	438.00	2	3,419	0.06%
2022/11/25	2	453.50	2	450.75	445.00	0	3,397	0.00%
2022/11/24	1.1	449.91	1	450.00	452.00	0.1	3,392	0.00%
2022/11/23	9	451.32	4	452.25	449.00	5	3,382	0.15%
2022/11/22	11	455.05	2	457.00	458.00	9	3,373	0.27%
2022/11/21	0.1	454.50	0.8	457.50	454.00	-0.7	3,392	-0.02%
2022/11/18	0.2	452.50	0.7	452.50	453.50	-0.5	3,373	-0.01%
2022/11/17	1	465.00	8	463.94	466.00	-7	3,349	-0.21%
2022/11/16	3	457.83	8	460.38	461.00	-5	3,355	-0.15%
2022/11/15	1	454.50	7.8	451.49	455.00	-6.8	3,294	-0.21%
2022/11/14	2	444.00	0.4	439.00	439.50	1.6	3,241	0.05%
2022/11/11	5	443.70	6	445.59	445.50	-1	3,187	-0.03%
2022/11/10	0	0.00	1	422.49	421.50	-1	3,081	-0.03%
2022/11/09	7	418.07	4.1	407.40	424.00	2.9	3,065	0.09%
2022/11/08	6.2	388.00	3.1	394.18	393.50	3.1	3,012	0.10%
2022/11/07	1.1	389.25	2.1	382.68	382.00	-0.9	2,984	-0.03%
2022/11/04	4.2	386.69	2	391.00	389.50	2.2	2,986	0.07%
2022/11/03	3.2	385.96	6.9	388.52	389.50	-3.7	2,937	-0.13%
2022/11/02	4.1	381.96	3	380.33	381.50	1.1	2,891	0.04%
2022/11/01	2.3	369.35	4.9	370.86	379.00	-2.5	2,863	-0.09%
2022/10/31	1	363.46	3.3	362.41	367.00	-2.3	2,807	-0.08%
2022/10/19	1	268.00	4	268.13	268.00	-3	2,763	-0.11%
2022/10/18	3	281.50	0	0.00	278.50	3	2,727	0.11%
2022/10/17	0	0.00	5	271.60	278.50	-5	2,718	-0.18%
2022/10/14	1	275.00	13	278.00	277.50	-12	2,742	-0.44%
2022/10/13	4.8	268.10	4	267.38	264.00	0.8	2,756	0.03%
2022/10/12	4	269.63	7	269.36	270.50	-3	2,754	-0.11%
2022/10/11	4.5	273.79	2	280.00	272.50	2.5	2,742	0.09%
2022/10/07	5	288.60	1	286.50	287.00	4	2,735	0.15%
2022/10/06	11	294.41	6	294.58	294.50	5	2,719	0.18%
2022/10/05	0	0.00	11.3	297.58	297.50	-11.3	2,752	-0.41%
2022/10/04	3	287.17	0	0.00	287.50	3	2,772	0.11%
2022/10/03	4	283.00	3	282.98	281.00	1	2,786	0.04%
2022/09/30	2	264.28	3	265.67	269.00	-1	2,830	-0.03%
2022/09/29	7.3	281.79	25	277.12	271.00	-17.8	2,818	-0.63%
2022/09/28	0	0.00	4	287.25	285.00	-4	2,767	-0.14%
2022/09/27	6	298.50	0.3	301.00	300.00	5.7	2,795	0.20%
2022/09/26	2	303.00	8	299.69	297.00	-6	2,853	-0.21%
2022/09/23	1	324.90	0	0.00	315.50	1	2,928	0.03%
2022/09/22	2	323.00	0	0.00	322.50	2	2,962	0.07%
2022/09/21	1	332.00	2.4	328.67	327.50	-1.4	2,977	-0.05%
2022/09/20	1	335.50	0	0.00	333.50	1	2,976	0.03%
2022/09/16	1	334.50	2	334.00	332.00	-1	2,991	-0.03%
2022/09/15	7	332.71	6.4	336.86	338.00	0.6	2,977	0.02%
2022/09/14	4	323.50	2	323.00	325.00	2	2,956	0.07%
2022/09/13	0	0.00	3.1	333.02	333.00	-3.1	2,951	-0.11%
2022/09/12	1.4	332.52	0.1	334.17	333.00	1.3	2,987	0.04%
2022/09/08	5.2	333.63	6	334.75	335.00	-0.9	2,968	-0.03%
2022/09/07	2	316.00	2	316.00	316.00	0	2,901	0.00%
2022/09/06	0	0.00	7	313.57	316.00	-7	2,909	-0.24%
2022/09/05	2.1	307.71	0	0.00	308.50	2.1	2,920	0.07%
2022/09/02	5	318.00	0	0.00	312.50	5	2,913	0.17%
2022/09/01	4	320.00	0	0.00	317.00	4	2,885	0.14%
2022/08/31	5	318.50	5	325.00	328.50	0	2,863	0.00%
2022/08/30	2	316.00	5	319.10	317.50	-3	2,851	-0.11%
2022/08/29	4.3	313.16	0	0.00	317.50	4.3	2,832	0.15%
2022/08/26	1	331.50	25	331.68	332.00	-24	2,781	-0.86%
2022/08/23	4	322.50	0	0.00	324.00	4	2,838	0.14%
2022/08/19	0	0.00	4	332.00	332.00	-4	2,847	-0.14%
2022/08/18	0	0.00	4	327.00	327.50	-4	2,833	-0.14%
2022/08/17	7	327.43	0	0.00	329.00	7	2,822	0.25%
2022/08/16	20	335.00	0	0.00	332.50	20	2,801	0.71%
2022/08/12	0	0.00	3	329.00	330.00	-3	2,799	-0.11%
2022/08/11	50	324.00	52	326.52	326.50	-2	2,769	-0.07%
2022/08/10	3	319.67	1	318.50	319.00	2	2,773	0.07%
2022/08/09	2	321.50	2	324.25	325.00	0	2,791	0.00%
2022/08/08	0	0.00	8	324.00	325.00	-8	2,811	-0.28%
2022/08/05	0	0.00	3.1	320.08	323.00	-3.1	2,818	-0.11%
2022/08/04	2	321.75	1.1	317.68	317.00	0.9	2,824	0.03%
2022/08/03	4	325.00	9	325.33	326.50	-5	2,773	-0.18%
2022/08/02	11	331.55	6	330.17	325.50	5	2,804	0.18%
2022/08/01	1	337.00	3	340.83	341.00	-2	2,776	-0.07%
2022/07/29	5	343.50	2	341.50	342.00	3	2,789	0.11%
2022/07/28	5	342.00	0	0.00	340.50	5	2,792	0.18%
2022/07/27	2	341.50	0	0.00	342.50	2	2,786	0.07%
2022/07/26	2	336.50	8	335.69	336.50	-6	2,779	-0.22%
2022/07/25	2	333.99	2	335.50	337.00	0	2,806	0.00%
2022/07/22	1.1	334.50	3	334.17	333.50	-1.9	2,810	-0.07%
2022/07/21	11	333.73	15	332.83	336.50	-4	2,826	-0.14%
2022/07/20	0	0.00	1	324.50	322.50	-1	2,791	-0.04%
2022/07/19	2	324.25	5	323.70	326.00	-3	2,770	-0.11%
2022/07/18	9	325.00	0	0.00	326.50	9	2,759	0.33%
2022/07/15	1	319.00	6	319.50	318.50	-5	2,725	-0.18%
2022/07/14	15	320.40	11	316.55	320.00	4	2,711	0.15%
2022/07/13	11	318.05	1	319.00	318.00	10	2,698	0.37%
2022/07/12	10	309.00	3	312.00	309.00	7	2,648	0.26%
2022/07/11	4	300.88	2	300.50	304.00	2	2,589	0.08%
2022/07/08	22	309.00	7.1	306.91	308.50	15	2,561	0.58%
2022/07/07	4	285.75	5	288.00	291.00	-1	2,477	-0.04%
2022/07/06	6	280.33	5	286.00	280.00	1	2,465	0.04%
2022/07/05	11	283.09	13	287.04	284.50	-2	2,455	-0.08%
2022/07/04	8	282.56	18	281.19	278.00	-10	2,403	-0.42%
2022/07/01	4.1	288.73	15	294.67	282.00	-11	2,373	-0.46%
2022/06/30	7.1	310.55	3.3	312.44	308.00	3.7	2,292	0.16%
2022/06/29	2	325.00	0	0.00	325.00	2	2,259	0.09%
2022/06/28	0	0.00	3	331.50	332.00	-3	2,242	-0.13%
2022/06/27	12	341.25	13	340.12	341.50	-1	2,254	-0.04%
2022/06/24	3	334.67	1	336.00	328.00	2	2,231	0.09%
2022/06/23	2.5	332.58	7.2	329.66	331.50	-4.7	2,215	-0.21%
2022/06/22	7	336.00	0.1	339.17	335.50	6.9	2,187	0.31%
2022/06/21	0.2	345.00	0	0.00	353.00	0.2	2,166	0.01%
2022/06/20	0.1	344.00	4.1	343.48	342.00	-4.1	2,165	-0.19%
2022/06/17	2.1	354.14	2.1	354.26	354.00	0	2,161	0.00%
2022/06/15	7	380.71	5	381.00	383.50	2	2,264	0.09%
2022/06/14	5.1	378.61	0	0.00	377.00	5.1	2,317	0.22%
2022/06/13	0.1	391.00	3	384.00	384.00	-3	2,303	-0.13%
2022/06/10	1	398.50	0.1	400.00	400.00	0.9	2,301	0.04%
2022/06/08	0	0.00	0.1	413.00	403.00	-0.1	2,314	0.00%
2022/06/07	0	0.00	1	407.00	407.00	-1	2,320	-0.04%
2022/06/06	0.2	409.07	0	0.00	410.50	0.2	2,346	0.01%
2022/06/02	1	408.50	0.1	407.00	407.00	1	2,374	0.04%
2022/06/01	2	403.50	2	405.00	405.00	0	2,432	0.00%
2022/05/31	1.1	402.00	0.3	402.00	405.00	0.8	2,444	0.03%
2022/05/27	0	0.00	3.4	391.85	393.00	-3.4	2,401	-0.14%
2022/05/26	1	386.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	3.1	385.23	1	389.00	387.50	2	2,482	0.08%
2022/05/24	0.5	387.09	0	0.00	382.00	0.5	2,548	0.02%
2022/05/20	2.1	397.76	1	409.00	395.00	1.1	2,622	0.04%
2022/05/19	1	394.50	0	0.00	398.00	1	2,634	0.04%
2022/05/17	0	0.00	2	389.75	397.00	-2	2,639	-0.08%
2022/05/16	0.1	389.00	2	382.50	381.50	-1.9	2,623	-0.07%
2022/05/13	2	383.75	0	0.00	383.00	2	2,612	0.08%
2022/05/12	0.2	382.18	0.2	383.48	378.00	0	2,629	0.00%
2022/05/11	1	391.50	30	392.00	392.00	-29	2,631	-1.10%
2022/05/10	100.4	392.20	72	393.08	392.50	28.4	2,684	1.06%
2022/05/09	0.1	400.00	1	398.50	398.50	-0.9	2,651	-0.03%
2022/05/06	1	408.00	2	408.50	408.00	-1	2,664	-0.04%
2022/05/05	0	0.00	3.1	416.58	417.00	-3.1	2,680	-0.12%
2022/05/04	1	408.00	0	0.00	408.50	1	2,693	0.04%
2022/04/29	0	0.00	1	403.00	404.50	-1	2,759	-0.04%
2022/04/28	0	407.00	4	405.74	405.00	-4	2,788	-0.14%
2022/04/27	1	407.50	5	400.52	407.00	-4	2,815	-0.14%
2022/04/26	1.1	400.18	2	398.50	399.00	-0.9	2,847	-0.03%
2022/04/25	0	0.00	1.4	395.57	393.50	-1.4	2,931	-0.05%
2022/04/22	3	406.33	1	406.00	405.50	2	2,949	0.07%
2022/04/20	2	412.75	0	0.00	409.50	2	3,062	0.07%
2022/04/18	6	403.50	4	404.75	405.00	2	3,145	0.06%
2022/04/15	0	0.00	0.1	405.00	405.00	-0.1	3,190	0.00%
2022/04/14	0	0.00	4	405.00	406.00	-4	3,274	-0.12%
2022/04/13	4.3	398.17	4	401.00	401.00	0.3	3,356	0.01%
2022/04/12	0	0.00	1.1	393.69	393.00	-1.1	3,491	-0.03%
2022/04/11	9.1	400.65	6.1	398.05	398.00	3	3,799	0.08%
2022/04/08	1	413.50	0	0.00	413.00	1	3,859	0.03%
2022/04/07	4.1	415.90	5.2	411.00	409.00	-1.1	3,871	-0.03%
2022/04/06	1	420.00	5	424.70	423.50	-4	3,865	-0.10%
2022/04/01	6	426.08	2	425.50	426.00	4	3,930	0.10%
2022/03/31	4	439.38	1	440.50	434.00	3	3,953	0.08%
2022/03/30	5	439.60	0	0.00	440.00	5	3,984	0.13%
2022/03/29	0	0.00	0.2	429.00	429.50	-0.2	4,017	0.00%
2022/03/25	0.5	430.50	0	0.00	430.50	0.5	4,082	0.01%
2022/03/24	3	433.00	3	433.00	433.00	0	4,076	0.00%
2022/03/23	4	434.13	2	433.00	433.00	2	4,085	0.05%
2022/03/22	4	428.00	7.1	422.84	432.00	-3.1	4,078	-0.08%
2022/03/21	4.1	419.83	8.1	422.40	418.50	-4	4,040	-0.10%
2022/03/18	16.1	422.37	13.2	421.90	423.50	2.9	4,022	0.07%
2022/03/17	0	0.00	3	439.00	445.50	-3	3,898	-0.08%
2022/03/16	10	425.00	1	417.50	417.50	9	3,845	0.23%
2022/03/15	1	422.00	0	0.00	420.00	1	3,842	0.03%
2022/03/14	1	434.00	2	434.50	436.00	-1	3,836	-0.03%
2022/03/11	1	433.00	1	433.00	434.00	0	3,873	0.00%
2022/03/10	6	436.83	1	433.50	436.00	5	3,901	0.13%
2022/03/09	6	422.75	1	427.00	423.50	5	3,908	0.13%
2022/03/08	1.1	428.36	4	423.50	414.50	-2.9	3,907	-0.07%
2022/03/07	39	436.93	31.2	427.12	427.00	7.8	3,897	0.20%
2022/03/04	1	450.50	0	0.00	450.50	1	3,893	0.03%
2022/03/03	4.1	461.78	2	460.00	459.50	2.1	3,924	0.05%
2022/03/02	0	0.00	2	458.50	462.50	-2	3,956	-0.05%
2022/03/01	7.1	461.29	8	464.81	465.00	-1	3,973	-0.02%
2022/02/25	6	448.58	6.3	450.24	451.50	-0.3	3,971	-0.01%
2022/02/24	4.4	450.32	4	449.75	448.00	0.4	3,958	0.01%
2022/02/23	4	464.64	2	463.50	463.50	2	3,927	0.05%
2022/02/22	2	467.50	1	469.50	469.50	1	3,930	0.03%
2022/02/21	2.1	470.05	10	476.00	479.50	-7.9	3,963	-0.20%
2022/02/18	0	0.00	3	469.00	473.00	-3	4,013	-0.07%
2022/02/17	3	469.50	0	0.00	467.50	3	4,028	0.07%
2022/02/16	5.1	469.63	0	0.00	472.50	5.1	4,053	0.13%
2022/02/15	2	467.50	10	469.10	464.50	-8	4,054	-0.20%
2022/02/14	9.1	468.17	4	466.63	464.00	5.1	4,050	0.13%
2022/02/11	6.3	479.76	5	480.40	482.00	1.3	4,043	0.03%
2022/02/10	5.1	475.77	9.2	478.88	489.50	-4.1	4,046	-0.10%
2022/02/09	1.2	461.22	4	465.00	466.00	-2.8	4,002	-0.07%
2022/02/08	0	0.00	2	459.00	456.50	-2	4,004	-0.05%
2022/02/07	3.1	454.52	0	0.00	454.00	3.1	4,000	0.08%
2022/01/26	3.1	457.83	1	453.00	459.00	2.1	4,047	0.05%
2022/01/25	1.2	452.67	1.3	456.80	451.00	-0.1	4,146	0.00%
2022/01/24	3.3	462.49	3	462.33	463.00	0.3	4,130	0.01%
2022/01/21	0.1	470.00	7	470.14	469.50	-6.9	4,123	-0.17%
2022/01/20	5	481.90	1	482.00	481.50	4	4,162	0.10%
2022/01/19	5	492.20	2	495.50	487.50	3	4,149	0.07%
2022/01/18	12	510.67	5	508.80	502.00	7	4,118	0.17%
2022/01/17	1	501.00	0	0.00	501.00	1	4,049	0.02%
2022/01/14	9	484.67	12	484.88	492.00	-3	4,047	-0.07%
2022/01/13	5	497.60	5.4	503.83	498.00	-0.4	4,035	-0.01%
2022/01/12	1	507.00	5	508.60	510.00	-4	4,026	-0.10%
2022/01/11	3.3	509.42	2.1	501.93	501.00	1.2	4,009	0.03%
2022/01/10	9	517.56	25	519.68	519.00	-16	3,956	-0.41%
2022/01/07	3	515.97	2	522.50	515.00	1	3,941	0.03%
2022/01/06	5	522.80	21	526.05	523.00	-16	3,850	-0.42%
2022/01/05	4	528.75	7	530.43	535.00	-3	3,789	-0.08%
2022/01/04	3.2	528.69	65.1	528.54	533.00	-61.9	3,671	-1.69%
2022/01/03	3	493.50	5.2	494.73	491.00	-2.2	3,353	-0.07%
2021/12/30	0	0.00	1	479.50	479.50	-1	3,300	-0.03%
2021/12/29	1	472.50	3	473.33	474.00	-2	3,332	-0.06%
2021/12/28	1	481.50	1	480.00	478.00	0	3,367	0.00%
2021/12/27	1	482.50	4	480.25	481.50	-3	3,348	-0.09%
2021/12/24	0.2	476.50	3	479.17	473.00	-2.8	3,395	-0.08%
2021/12/23	0	475.00	3	474.17	476.00	-3	3,393	-0.09%
2021/12/22	4	468.25	9	467.50	469.50	-5	3,393	-0.15%
2021/12/21	3	453.00	0	0.00	455.00	3	3,368	0.09%
2021/12/20	2	449.50	1	450.50	448.00	1	3,366	0.03%
2021/12/16	1	452.00	0	0.00	451.00	1	3,379	0.03%
2021/12/15	3	451.00	1	452.50	450.50	2	3,400	0.06%
2021/12/14	13	448.77	0	0.00	448.50	13	3,425	0.38%
2021/12/13	2	450.00	11	455.14	456.50	-9	3,448	-0.26%
2021/12/10	6	448.50	2	447.50	447.50	4	3,480	0.11%
2021/12/09	2	455.50	3	454.83	453.50	-1	3,497	-0.03%
2021/12/08	4	455.63	3	460.00	454.50	1	3,501	0.03%
2021/12/07	7	455.71	7	456.00	456.00	0	3,505	0.00%
2021/12/06	1	466.00	1	468.00	465.00	0	3,491	0.00%
2021/12/03	36	468.21	3	471.00	472.50	33	3,533	0.93%
2021/12/02	1	463.50	2	462.50	465.00	-1	3,524	-0.03%
2021/12/01	0	0.00	12	464.42	465.00	-12	3,536	-0.34%
2021/11/30	4	462.38	0	0.00	456.50	4	3,534	0.11%
2021/11/29	0	0.00	7	451.71	459.50	-7	3,527	-0.20%
2021/11/26	13	456.00	4	454.75	452.00	9	3,537	0.25%
2021/11/25	4	467.25	4	471.50	465.00	0	3,565	0.00%
2021/11/23	9	460.50	2	463.00	463.00	7	3,634	0.19%
2021/11/22	7	460.86	15	464.53	466.00	-8	3,701	-0.22%
2021/11/19	6	457.58	1.1	458.27	463.00	4.9	3,720	0.13%
2021/11/18	3	455.33	3	454.67	456.00	0	3,746	0.00%
2021/11/17	5	445.10	8	447.44	448.00	-3	3,775	-0.08%
2021/11/16	20	441.13	9	436.50	436.50	11	3,871	0.28%
2021/11/15	7	437.14	42.1	440.95	442.00	-35.1	4,120	-0.85%
2021/11/12	1	435.50	2	434.00	429.50	-1	4,155	-0.02%
2021/11/11	1	430.00	21	428.40	429.50	-20	4,196	-0.48%
2021/11/10	4	430.00	4	430.25	430.00	0	4,274	0.00%
2021/11/09	3	426.17	12	425.54	429.00	-9	4,380	-0.21%
2021/11/08	6	419.42	1	421.50	419.00	5	4,358	0.11%
2021/11/05	2	425.00	1	423.00	425.50	1	4,396	0.02%
2021/11/04	10	427.00	2	424.75	423.00	8	4,430	0.18%
2021/11/03	6	420.58	5.1	423.52	422.50	0.9	4,458	0.02%
2021/11/02	8.1	413.34	6.5	422.92	410.00	1.6	4,405	0.04%
2021/11/01	10	428.00	1	436.00	427.00	9	4,322	0.21%
2021/10/29	55	440.77	7.1	436.49	434.00	47.9	4,311	1.11%
2021/10/28	9.2	441.57	4.1	444.07	438.50	5.1	4,310	0.12%
2021/10/27	6	426.83	2	430.50	430.50	4	4,235	0.09%
2021/10/26	30	429.00	41	427.35	427.50	-11	4,261	-0.26%
2021/10/25	35	421.63	32	424.23	427.00	3	4,254	0.07%
2021/10/22	2	418.50	2	421.50	421.50	0	4,333	0.00%
2021/10/21	9	422.56	7	418.93	419.50	2	4,442	0.05%
2021/10/20	2	422.50	6	425.00	426.00	-4	4,495	-0.09%
2021/10/19	0	420.00	2	419.00	419.00	-2	4,510	-0.04%
2021/10/18	2	415.50	4	415.75	410.50	-2	4,589	-0.04%
2021/10/15	1.1	416.09	1	417.00	417.00	0.1	4,678	0.00%
2021/10/14	6.1	405.41	7	403.93	405.50	-0.9	4,697	-0.02%
2021/10/13	2	409.75	1	402.00	402.00	1	4,753	0.02%
2021/10/12	4	407.63	3	414.83	414.00	1	4,751	0.02%
2021/10/08	12.1	417.83	3	417.33	410.00	9.1	4,767	0.19%
2021/10/07	7	413.36	8	414.13	415.50	-1	4,774	-0.02%
2021/10/06	5.1	408.63	4	402.88	403.00	1.1	4,785	0.02%
2021/10/05	4	404.75	7	407.29	417.00	-3	4,777	-0.06%
2021/10/04	9	413.66	8	417.56	409.50	1	4,776	0.02%
2021/10/01	6.2	429.97	7.5	425.99	418.00	-1.3	4,818	-0.03%
2021/09/30	1	440.00	0	0.00	442.50	1	4,943	0.02%
2021/09/29	2.2	440.57	33	440.39	439.00	-30.8	5,106	-0.60%
2021/09/28	2.1	453.62	0	0.00	453.00	2.1	5,152	0.04%
2021/09/27	0	0.00	2	465.75	466.00	-2	5,162	-0.04%
2021/09/24	2	470.50	2	474.75	469.00	0	5,315	0.00%
2021/09/23	2	467.75	2	469.00	469.00	0	5,496	0.00%
2021/09/22	4	456.00	6	460.58	463.00	-2	5,528	-0.04%
2021/09/17	4.2	469.92	5	466.60	470.50	-0.9	5,571	-0.02%
2021/09/16	5.1	463.40	4	466.25	461.50	1.1	5,573	0.02%
2021/09/15	6.1	470.40	3	473.50	466.00	3.1	5,586	0.05%
2021/09/14	6	484.58	9	489.00	481.00	-3	5,612	-0.05%
2021/09/13	28.2	486.25	8	486.06	484.00	20.2	5,671	0.36%
2021/09/10	3	478.17	6	480.33	481.50	-3	5,759	-0.05%
2021/09/09	2.5	470.10	3	472.33	475.00	-0.5	5,996	-0.01%
2021/09/08	8	468.82	6	466.75	460.50	2	6,141	0.03%
2021/09/07	6	478.58	3.1	479.58	477.00	2.9	6,297	0.05%
2021/09/06	1	476.50	8	478.00	480.50	-7	6,296	-0.11%
2021/09/03	11	481.86	4	480.75	480.50	7	6,299	0.11%
2021/09/02	8	484.50	0	0.00	479.50	8	6,318	0.13%
2021/09/01	1	487.00	7	487.93	489.00	-6	6,367	-0.09%
2021/08/31	10	475.95	5	475.10	479.50	5	6,399	0.08%
2021/08/30	5	477.20	3	483.67	484.50	2	6,386	0.03%
2021/08/27	3	473.50	6	475.58	477.00	-3	6,368	-0.05%
2021/08/26	13	465.65	9	463.44	464.50	4	6,378	0.06%
2021/08/25	2.1	466.81	5	466.50	472.00	-2.9	6,352	-0.05%
2021/08/24	2	457.00	2	460.50	455.50	0	6,417	0.00%
2021/08/23	13	447.93	7	451.29	454.00	6	6,446	0.09%
2021/08/20	2.1	449.52	9	447.94	446.00	-6.9	6,412	-0.11%
2021/08/19	18	463.69	6	451.03	450.00	12	6,317	0.19%
2021/08/18	0	489.00	6	482.00	498.00	-6	6,165	-0.10%
2021/08/17	10	487.20	3	476.17	474.00	7	6,154	0.11%
2021/08/16	7	491.64	6	491.33	492.00	1	6,266	0.02%
2021/08/13	15	509.67	7	507.71	500.00	8	6,284	0.13%
2021/08/12	4	534.00	4	533.00	529.00	0	6,292	0.00%
2021/08/11	13	534.31	11	537.52	533.00	2	6,487	0.03%
2021/08/10	4.1	534.05	6.3	537.64	531.00	-2.2	6,647	-0.03%
2021/08/09	10	548.60	3.3	545.88	545.00	6.7	6,886	0.10%
2021/08/06	8.1	557.38	0	0.00	558.00	8.1	7,108	0.11%
2021/08/05	33	555.09	2	558.00	558.00	31	7,424	0.42%
2021/08/04	2.1	552.14	11	553.55	554.00	-8.9	7,646	-0.12%
2021/08/03	1	558.97	1	560.00	553.00	0	7,734	0.00%
2021/08/02	8	553.75	1	557.00	557.00	7	7,840	0.09%
2021/07/30	3	569.01	17	560.00	560.00	-14	7,891	-0.18%
2021/07/29	22.2	569.95	10	569.00	571.00	12.2	7,918	0.15%
2021/07/28	11.1	566.31	20.1	563.05	565.00	-9	8,050	-0.11%
2021/07/27	11.1	588.61	7	593.14	581.00	4.1	8,046	0.05%
2021/07/26	12.1	586.56	3	595.67	600.00	9.1	7,969	0.11%
2021/07/23	5.1	589.30	12	594.67	589.00	-7	7,938	-0.09%
2021/07/22	1	591.00	10	597.98	591.00	-9	7,932	-0.11%
2021/07/21	1.1	577.43	13.1	579.60	588.00	-12.1	7,887	-0.15%
2021/07/20	10	567.60	0	0.00	568.00	10	7,901	0.13%
2021/07/19	4.1	567.09	5.1	571.98	583.00	-1	7,915	-0.01%
2021/07/16	2	577.52	0	0.00	578.00	2	7,949	0.03%
2021/07/15	2	589.50	2	585.00	586.00	0	8,102	0.00%
2021/07/14	0	0.00	2.2	583.40	583.00	-2.2	8,112	-0.03%
2021/07/13	1	586.00	2	595.50	581.00	-1	8,160	-0.01%
2021/07/12	0	586.00	10	588.09	586.00	-10	8,159	-0.12%
2021/07/09	21	587.29	4	584.00	584.00	17	8,206	0.21%
2021/07/08	12	597.08	5	593.00	590.00	7	8,194	0.09%
2021/07/07	16.1	604.71	23.6	608.59	603.00	-7.4	8,163	-0.09%
2021/07/06	14	587.79	25.1	590.21	597.00	-11.1	8,056	-0.14%
2021/07/05	14	572.00	7	570.71	571.00	7	8,071	0.09%
2021/07/02	18	549.07	12	556.50	556.00	6	8,041	0.07%
2021/07/01	30.2	561.39	6.2	565.70	557.00	24.1	8,044	0.30%
2021/06/29	10.2	558.81	20	560.05	555.00	-9.8	7,936	-0.12%
2021/06/28	11	535.91	1	539.00	545.00	10	7,801	0.13%
2021/06/25	1	538.00	4	540.50	535.00	-3	7,826	-0.04%
2021/06/24	5	538.20	5	533.80	530.00	0	7,803	0.00%
2021/06/23	15.2	531.35	3	532.67	534.00	12.2	7,848	0.15%
2021/06/22	3	524.67	2	530.41	525.00	1	7,888	0.01%
2021/06/21	6	527.67	26	525.19	527.00	-20	7,870	-0.25%
2021/06/18	4.1	545.21	3	545.33	540.00	1.1	7,826	0.01%
2021/06/17	10	541.00	14	544.79	545.00	-4	7,778	-0.05%
2021/06/16	4.1	522.66	5	531.80	531.00	-0.9	7,623	-0.01%
2021/06/15	1	521.00	5.1	518.64	523.00	-4.1	7,543	-0.05%
2021/06/11	3	500.67	2	494.00	494.00	1	7,392	0.01%
2021/06/10	4	500.75	6	498.75	500.00	-2	7,461	-0.03%
2021/06/09	11	494.55	7	495.86	496.00	4	7,502	0.05%
2021/06/08	3	493.17	7.2	488.22	497.50	-4.2	7,606	-0.05%
2021/06/07	9.1	483.35	6	480.50	477.50	3.1	7,769	0.04%
2021/06/04	3	487.67	1	491.00	491.00	2	7,782	0.03%
2021/06/03	6.1	489.82	4	492.00	494.50	2.1	7,907	0.03%
2021/06/02	16	493.88	5.2	493.72	486.00	10.8	8,012	0.13%
2021/06/01	4	500.75	5	501.10	500.00	-1	8,032	-0.01%
2021/05/31	12.1	505.16	4	504.25	505.00	8.1	8,075	0.10%
2021/05/28	6	489.33	11.1	491.08	490.00	-5.1	8,049	-0.06%
2021/05/27	3	479.33	1	479.50	478.50	2	8,044	0.02%
2021/05/26	4.1	479.35	1.1	483.57	481.00	3	8,135	0.04%
2021/05/25	4	477.63	13	477.85	479.00	-9	8,138	-0.11%
2021/05/24	8	452.38	8.1	458.38	463.50	-0.1	8,191	0.00%
2021/05/21	16	466.34	11	462.18	458.50	5	8,350	0.06%
2021/05/20	3	447.28	8	445.19	443.50	-5	8,331	-0.06%
2021/05/19	13.1	443.02	9	442.33	442.50	4.1	8,333	0.05%
2021/05/18	7.1	440.36	9	437.17	449.00	-1.9	8,340	-0.02%
2021/05/17	11	422.73	10.2	418.44	415.50	0.8	8,427	0.01%
2021/05/14	2.3	444.96	10	443.25	440.00	-7.7	8,287	-0.09%
2021/05/13	11	415.45	8	415.63	409.50	3	8,073	0.04%
2021/05/12	18	445.38	16	440.25	423.00	2	7,929	0.03%
2021/05/11	11.1	475.04	8.1	470.75	469.00	3	7,730	0.04%
2021/05/10	20	528.65	0	513.00	511.00	20	7,695	0.26%
2021/05/07	2	522.50	65	520.03	535.00	-63	7,753	-0.81%
2021/05/06	3	501.32	7	501.43	501.00	-4	7,796	-0.05%
2021/05/05	61	507.66	7	492.14	490.50	54	7,881	0.69%
2021/05/04	12	509.42	15	507.30	503.00	-3	8,049	-0.04%
2021/05/03	9	529.67	4	525.75	522.00	5	8,230	0.06%
2021/04/29	8.5	547.00	2.1	545.00	543.00	6.4	8,285	0.08%
2021/04/28	3.1	549.17	5	547.03	547.00	-1.9	8,373	-0.02%
2021/04/27	7	557.14	7	556.57	555.00	0	8,464	0.00%
2021/04/26	7	560.00	1	555.00	560.00	6	8,557	0.07%
2021/04/23	5	558.20	4.1	557.35	554.00	0.9	8,685	0.01%
2021/04/22	5	558.60	4	549.00	546.00	1	8,861	0.01%
2021/04/21	11	561.82	3	558.67	557.00	8	9,069	0.09%
2021/04/20	9	571.00	171.1	572.67	571.00	-162.1	9,320	-1.74%	大賣/鉅額交易
2021/04/19	120	554.25	5	553.60	553.00	115	9,393	1.22%	大買/鉅額交易
2021/04/16	13	549.00	10	549.00	551.00	3	9,653	0.03%
2021/04/15	2.1	544.52	0	0.00	553.00	2.1	10,131	0.02%
2021/04/14	9	549.56	13	545.31	546.00	-4	10,236	-0.04%
2021/04/13	3.1	564.00	1	562.85	556.00	2	10,413	0.02%
2021/04/12	57.1	564.19	5	564.60	563.00	52	10,560	0.49%
2021/04/09	7	578.71	3	578.00	578.00	4	10,571	0.04%
2021/04/08	8	585.88	13.1	583.69	587.00	-5.1	10,609	-0.05%
2021/04/07	1.1	564.09	0	0.00	570.00	1.1	10,587	0.01%
2021/04/06	63	557.60	55	561.76	562.00	8	10,645	0.08%
2021/04/01	9.1	548.63	14.1	555.55	553.00	-5	10,672	-0.05%
2021/03/31	9.6	556.22	7	553.57	553.00	2.6	10,747	0.02%
2021/03/30	7	561.14	61.2	563.26	563.00	-54.2	11,057	-0.49%
2021/03/29	5	556.80	0	0.00	554.00	5	11,140	0.04%
2021/03/26	0	0.00	60.1	556.51	559.00	-60.1	11,223	-0.54%
2021/03/25	64.1	547.19	3	542.35	542.00	61.1	11,290	0.54%
2021/03/24	9.1	552.21	15	549.40	552.00	-5.9	11,327	-0.05%
2021/03/23	10.2	557.63	8	557.50	554.00	2.2	11,551	0.02%
2021/03/22	3	553.33	53	561.98	563.00	-50	11,668	-0.43%
2021/03/19	57.1	547.99	9	548.89	552.00	48.1	11,983	0.40%
2021/03/18	59	560.12	5	565.20	559.00	54	12,076	0.45%
2021/03/17	16.1	570.21	2.1	566.66	568.00	13.9	12,371	0.11%
2021/03/16	6	581.33	5.1	588.15	579.00	0.9	12,758	0.01%
2021/03/15	10	573.90	14.1	573.52	580.00	-4.1	13,158	-0.03%
2021/03/12	5	571.20	17.2	578.37	572.00	-12.2	13,230	-0.09%
2021/03/11	10	559.90	19.2	559.53	565.00	-9.2	13,241	-0.07%
2021/03/10	62.1	539.51	56.1	534.31	534.00	6	13,112	0.05%
2021/03/09	9.2	539.53	19	541.68	535.00	-9.8	13,284	-0.07%
2021/03/08	16	557.99	5.1	554.07	547.00	10.9	13,266	0.08%
2021/03/05	12	566.33	2	571.00	564.00	10	13,334	0.07%
2021/03/04	13.6	578.60	9	583.22	575.00	4.6	13,528	0.03%
2021/03/03	13.1	587.18	8	589.88	592.00	5.1	13,543	0.04%
2021/03/02	11.1	595.38	8	605.38	583.00	3.1	13,585	0.02%
2021/02/26	5.1	597.46	12	596.50	593.00	-6.9	13,877	-0.05%
2021/02/25	10	619.20	7	625.85	614.00	3	14,159	0.02%
2021/02/24	12.1	619.13	1.1	619.14	612.00	11	14,233	0.08%
2021/02/23	9	630.11	18.1	628.97	637.00	-9.1	14,323	-0.06%
2021/02/22	2.1	617.57	17	621.76	620.00	-14.9	14,226	-0.11%
2021/02/19	13	604.23	12	606.58	609.00	1	14,128	0.01%
2021/02/18	18.1	614.56	15	616.40	612.00	3.1	14,133	0.02%
2021/02/17	23.1	618.67	20.1	613.89	623.00	3	14,120	0.02%
2021/02/05	10	588.10	5	594.00	588.00	5	13,936	0.04%
2021/02/04	59	583.34	54	583.44	583.00	5	13,989	0.04%
2021/02/03	8	588.88	9	593.22	593.00	-1	14,107	-0.01%
2021/02/02	26	585.88	31.1	587.87	596.00	-5.1	14,114	-0.04%
2021/02/01	15.1	565.70	17.1	565.81	573.00	-2	14,079	-0.01%
2021/01/29	13	578.38	15	584.65	574.00	-2	13,973	-0.01%
2021/01/28	15	578.27	16	579.56	577.00	-1	13,970	-0.01%
2021/01/27	13	589.62	15	592.53	597.00	-2	14,095	-0.01%
2021/01/26	48	622.94	51.2	616.94	597.00	-3.2	14,352	-0.02%
2021/01/25	16	627.25	21.1	627.76	626.00	-5.1	14,157	-0.04%
2021/01/22	25	611.20	8.1	610.00	608.00	16.9	13,907	0.12%
2021/01/21	5	602.20	4	604.26	608.00	1	13,821	0.01%
2021/01/20	7.1	600.25	3	597.33	594.00	4.1	13,714	0.03%
2021/01/19	7.1	609.14	7	607.57	608.00	0.1	13,633	0.00%
2021/01/18	55	602.42	59	601.51	602.00	-4	13,587	-0.03%
2021/01/15	19.1	607.61	24	605.58	602.00	-4.9	13,422	-0.04%
2021/01/14	9.1	601.38	6	600.17	608.00	3.1	13,162	0.02%
2021/01/13	15.1	597.83	23.1	591.46	604.00	-8	12,921	-0.06%
2021/01/12	20.1	578.85	23	581.22	575.00	-3	12,604	-0.02%
2021/01/11	27.1	589.37	21.1	587.61	592.00	6	12,407	0.05%
2021/01/08	22.1	560.42	36.2	557.49	572.00	-14.1	12,221	-0.12%
2021/01/07	17	521.01	20	522.05	529.00	-3	11,699	-0.03%
2021/01/06	8	517.38	15.2	522.67	513.00	-7.2	11,576	-0.06%
2021/01/05	10	525.91	58.1	534.53	528.00	-48	11,391	-0.42%
2021/01/04	56	520.73	9	519.22	520.00	47	11,327	0.41%
2020/12/31	13	518.00	2.1	518.05	518.00	10.9	11,391	0.10%
2020/12/30	8.7	512.00	13.1	518.71	521.00	-4.4	11,285	-0.04%
2020/12/29	58.1	504.35	56	506.30	506.00	2.1	11,147	0.02%
2020/12/28	3.1	501.06	4	503.25	502.00	-0.9	11,076	-0.01%
2020/12/25	6	502.00	6	503.83	500.00	0	11,117	0.00%
2020/12/24	17	504.82	16	508.31	504.00	1	11,211	0.01%
2020/12/23	54	479.95	72	485.26	492.00	-18	10,873	-0.17%
2020/12/22	11	483.55	37	488.23	477.50	-26	10,803	-0.24%
2020/12/21	55	478.87	17	480.82	482.00	38	10,763	0.35%
2020/12/18	16	486.59	10	487.00	485.50	6	10,661	0.06%
2020/12/17	8	484.71	15.1	489.23	495.00	-7.1	10,605	-0.07%
2020/12/16	16	495.72	4	496.50	495.50	12	10,384	0.12%
2020/12/15	47	494.22	57	492.22	488.50	-10	10,241	-0.10%
2020/12/14	6	517.00	53	518.00	520.00	-47	9,964	-0.47%
2020/12/11	20	512.55	34	509.39	518.00	-14	9,826	-0.14%
2020/12/10	16	508.38	105.1	505.46	509.00	-89.1	9,487	-0.94%	大賣/
2020/12/09	11	491.41	26	490.29	499.00	-15	9,114	-0.16%
2020/12/08	5.1	465.44	7	465.86	466.50	-1.9	8,669	-0.02%
2020/12/07	8	461.94	7.1	466.23	458.50	1	8,607	0.01%
2020/12/04	7.1	458.52	69	458.49	459.00	-61.9	8,562	-0.72%
2020/12/03	9	460.06	16	459.00	460.50	-7	8,610	-0.08%
2020/12/02	4	447.75	2.1	449.04	450.00	2	8,368	0.02%
2020/12/01	2	447.25	18	448.31	454.00	-16	8,276	-0.19%
2020/11/30	8.1	445.46	11	447.55	442.00	-2.9	8,157	-0.04%
2020/11/27	1	434.00	5	433.80	436.00	-4	7,936	-0.05%
2020/11/26	12	428.46	3.1	427.10	428.50	8.9	7,906	0.11%
2020/11/25	29.1	428.11	22.2	435.96	423.00	6.9	7,934	0.09%
2020/11/24	15	434.60	136.3	434.49	437.50	-121.3	7,624	-1.59%	大賣/鉅額交易
2020/11/23	6	415.50	5.1	415.19	418.50	0.9	7,265	0.01%
2020/11/20	58.1	408.13	156	414.89	412.00	-97.9	7,173	-1.36%	大賣/
2020/11/19	4.1	403.66	18	403.53	404.00	-13.9	7,018	-0.20%
2020/11/18	1	400.00	5	399.00	399.50	-4	7,016	-0.06%
2020/11/17	8.2	400.40	10	401.70	398.50	-1.8	7,138	-0.02%
2020/11/16	12.1	397.74	17	399.03	396.50	-4.9	7,492	-0.07%
2020/11/13	20.1	397.45	5	397.70	397.00	15.1	7,674	0.20%
2020/11/12	4	395.64	13	395.08	395.50	-9	7,652	-0.12%
2020/11/11	11.1	392.60	27	392.33	392.50	-15.9	7,575	-0.21%
2020/11/10	16.1	386.97	21	390.24	388.00	-4.9	7,471	-0.07%
2020/11/09	6.1	386.20	23	386.80	388.00	-16.9	7,478	-0.23%
2020/11/06	12	383.29	4	384.50	381.50	8	7,575	0.11%
2020/11/05	8	382.82	11	382.59	386.50	-3	7,539	-0.04%
2020/11/04	21	381.12	14	382.86	381.50	7	7,496	0.09%
2020/11/03	20	373.28	77	375.77	377.50	-57	7,553	-0.76%
2020/11/02	2	354.00	4	354.25	352.50	-2	7,342	-0.03%
2020/10/30	6	358.00	9	357.56	355.50	-3	7,515	-0.04%
2020/10/29	6	350.17	1	351.00	351.00	5	7,518	0.07%
2020/10/28	1	359.00	1	360.43	357.00	0	7,623	0.00%
2020/10/27	9	357.06	8.1	359.21	359.00	0.9	7,710	0.01%
2020/10/26	0	0.00	8.2	360.44	363.00	-8.2	7,719	-0.11%
2020/10/22	1	352.57	0	0.00	354.50	1	8,411	0.01%
2020/10/21	2.1	359.36	5	361.00	356.50	-2.9	8,727	-0.03%
2020/10/20	3	360.00	16	359.00	360.00	-13	8,885	-0.15%
2020/10/19	10.1	360.75	5	362.50	360.00	5.1	9,021	0.06%
2020/10/16	0	0.00	6	359.17	359.50	-6	9,188	-0.07%
2020/10/15	10	354.50	6	354.33	354.00	4	9,252	0.04%
2020/10/14	68	356.97	50	354.00	354.00	18	9,294	0.19%
2020/10/13	2	358.00	12	356.33	356.50	-10	9,387	-0.11%
2020/10/12	69.1	362.98	1	355.00	353.00	68.1	9,402	0.72%
2020/10/08	1	361.00	6	362.00	363.00	-5	9,359	-0.05%
2020/10/07	0	0.00	7	355.14	356.00	-7	9,362	-0.07%
2020/10/06	6	357.17	3	357.00	355.50	3	9,463	0.03%
2020/10/05	3	351.17	1	351.50	354.50	2	9,610	0.02%
2020/09/30	0	0.00	6	349.75	351.50	-6	9,742	-0.06%
2020/09/29	13	348.85	45	346.90	348.00	-32	9,854	-0.32%
2020/09/28	7	326.86	4	328.38	331.50	3	10,005	0.03%
2020/09/25	15	328.77	6	324.92	324.00	9	10,214	0.09%
2020/09/24	17	333.97	12	332.00	331.00	5	10,258	0.05%
2020/09/23	3	341.17	0	0.00	341.50	3	10,305	0.03%
2020/09/22	2	343.50	2	344.50	344.00	0	10,435	0.00%
2020/09/21	9	349.56	1	348.00	348.00	8	10,815	0.07%
2020/09/18	3	357.33	11	358.09	357.00	-8	11,006	-0.07%
2020/09/17	0	0.00	53	357.59	357.50	-53	11,223	-0.47%
2020/09/16	54	355.56	1	355.50	353.00	53	11,480	0.46%
2020/09/15	0	0.00	1	356.00	355.50	-1	11,677	-0.01%
2020/09/14	1.1	358.50	53	358.40	358.50	-51.9	11,925	-0.44%
2020/09/11	2	345.00	7	345.71	349.50	-5	12,114	-0.04%
2020/09/10	10	345.80	2	349.25	345.00	8	12,332	0.06%
2020/09/09	9	344.89	5	350.00	350.50	4	12,512	0.03%
2020/09/08	3	348.00	16	347.63	350.00	-13	12,543	-0.10%
2020/09/07	5	342.00	3	338.00	335.50	2	12,587	0.02%
2020/09/04	8	338.69	4	339.88	340.00	4	12,801	0.03%
2020/09/03	0	0.00	16	341.13	344.00	-16	12,939	-0.12%
2020/09/02	2	334.75	3	338.33	335.00	-1	13,002	-0.01%
2020/09/01	0	0.00	2	330.50	337.00	-2	13,192	-0.02%
2020/08/31	19	332.39	5	335.60	333.00	14	13,528	0.10%
2020/08/28	2	339.50	7.1	341.65	340.50	-5.1	13,726	-0.04%
2020/08/27	5	334.70	6	336.67	336.50	-1	13,928	-0.01%
2020/08/26	1	333.00	4	337.00	337.00	-3	14,096	-0.02%
2020/08/25	54	334.43	63	333.66	333.00	-9	14,292	-0.06%
2020/08/24	13.1	336.69	4	341.50	333.50	9.1	14,375	0.06%
2020/08/21	11	338.59	20	337.80	344.00	-9	14,441	-0.06%
2020/08/20	89	340.76	46	326.35	330.00	43	14,470	0.30%
2020/08/19	22	363.98	29	362.03	354.50	-7	14,228	-0.05%
2020/08/18	4	375.00	4	373.50	373.00	0	14,298	0.00%
2020/08/17	3	379.50	2	378.25	379.00	1	14,440	0.01%
2020/08/14	5	374.70	6	375.83	375.00	-1	14,667	-0.01%
2020/08/13	20	376.93	4	377.63	376.50	16	15,105	0.11%
2020/08/12	12	384.42	6	386.17	380.50	6	15,219	0.04%
2020/08/11	3	384.83	3	388.50	385.50	0	15,357	0.00%
2020/08/10	3	385.00	2	385.25	384.50	1	15,642	0.01%
2020/08/07	106	397.10	16	398.13	390.00	90	15,917	0.57%	大買/
2020/08/06	78	396.90	12	395.38	391.50	66	15,909	0.41%
2020/08/05	4	396.25	15	396.37	397.50	-11	15,991	-0.07%
2020/08/04	12	390.46	5	391.30	391.00	7	16,000	0.04%
2020/08/03	20	393.05	16	394.88	390.00	4	16,227	0.02%
2020/07/31	59	382.83	51	387.44	389.00	8	16,468	0.05%
2020/07/30	7	385.21	0	0.00	381.50	7	16,727	0.04%
2020/07/29	5	382.30	2	381.50	382.50	3	17,464	0.02%
2020/07/28	31	398.06	24	393.14	384.00	7	17,642	0.04%
2020/07/27	33	396.32	61	403.72	406.00	-28	17,457	-0.16%
2020/07/24	5	389.40	11	389.27	389.50	-6	17,439	-0.03%
2020/07/23	4	393.00	5	393.50	389.50	-1	17,949	-0.01%
2020/07/22	7	393.36	23	394.48	396.00	-16	18,359	-0.09%
2020/07/21	2	389.00	11	389.14	388.00	-9	18,441	-0.05%
2020/07/20	0	0.00	9	381.00	382.00	-9	18,646	-0.05%
2020/07/17	6	379.75	4	379.38	379.00	2	18,968	0.01%
2020/07/16	5	378.90	10	378.65	377.00	-5	19,192	-0.03%
2020/07/15	14	375.57	23	378.39	374.50	-9	19,332	-0.05%
2020/07/14	12	379.33	12	381.28	374.00	0	19,688	0.00%
2020/07/13	2	373.50	30	379.17	380.50	-28	19,916	-0.14%
2020/07/10	21	374.24	7	374.79	370.50	14	20,835	0.07%
2020/07/09	15	381.73	31	386.34	379.50	-16	20,941	-0.08%
2020/07/08	97	390.96	9	388.33	387.00	88	21,081	0.42%
2020/07/07	100	390.56	94	391.09	392.50	6	21,183	0.03%
2020/07/06	9	373.94	17	378.32	378.50	-8	21,407	-0.04%
2020/07/03	17	378.24	4.2	377.38	377.00	12.8	21,730	0.06%
2020/07/02	4	377.52	2	378.00	377.00	2	21,947	0.01%
2020/07/01	24	383.42	35	379.93	379.50	-11	22,053	-0.05%
2020/06/30	39	379.23	15	377.97	381.00	24	22,017	0.11%
2020/06/29	31	394.98	11	391.73	391.00	20	21,701	0.09%
2020/06/24	10	409.90	28	408.20	407.50	-18	21,595	-0.08%
2020/06/23	19	404.89	67	406.03	406.00	-48	21,573	-0.22%
2020/06/22	9	399.00	66	399.02	396.50	-57	21,487	-0.27%
2020/06/19	65	412.46	15	409.23	404.50	50	21,565	0.23%
2020/06/18	8	401.50	17	402.76	405.00	-9	21,525	-0.04%
2020/06/17	11	399.41	25	400.02	399.00	-14	21,523	-0.07%
2020/06/16	32	392.30	58.1	394.91	396.00	-26.1	21,656	-0.12%
2020/06/15	36	382.56	4	382.00	382.00	32	21,862	0.15%
2020/06/12	39	374.14	10	375.45	381.00	29	22,147	0.13%
2020/06/11	13	384.92	19	387.16	383.50	-6	22,548	-0.03%
2020/06/10	60	396.48	73	395.06	394.50	-13	22,704	-0.06%
2020/06/09	59	393.56	26	392.35	392.50	33	22,883	0.14%
2020/06/08	16	393.50	20	393.98	393.00	-4	23,169	-0.02%
2020/06/05	48	396.89	28	392.50	387.50	20	23,158	0.09%
2020/06/04	13.1	399.62	120	400.00	400.50	-106.9	23,039	-0.46%	大賣/鉅額交易
2020/06/03	10	392.30	2	392.25	392.00	8	22,971	0.03%
2020/06/02	6	385.58	8	385.06	383.00	-2	22,862	-0.01%
2020/06/01	15	376.47	55	379.87	385.50	-40	22,847	-0.18%
2020/05/29	17	368.09	12	368.29	370.50	5	22,950	0.02%
2020/05/28	3	376.67	2	370.00	370.00	1	23,024	0.00%
2020/05/27	17	374.76	18	373.56	376.00	-1	23,258	0.00%
2020/05/26	67	377.83	6	378.33	371.00	61	23,586	0.26%
2020/05/25	62	370.40	175	365.61	376.00	-113	23,905	-0.47%	大賣/鉅額交易
2020/05/22	25	373.48	10	371.80	371.50	15	23,914	0.06%
2020/05/21	107	386.31	8	387.81	382.00	99	23,916	0.41%	大買/
2020/05/20	30	387.62	82	390.19	384.50	-52	23,896	-0.22%
2020/05/19	15	374.57	9	376.06	373.00	6	23,524	0.03%
2020/05/18	71	379.07	7	372.36	369.00	64	23,519	0.27%
2020/05/15	76	389.06	12	389.17	386.00	64	23,501	0.27%
2020/05/14	17	394.09	11	390.73	385.50	6	23,283	0.03%
2020/05/13	76	401.45	19	401.76	402.50	57	23,119	0.25%
2020/05/12	126	413.58	9	408.17	406.00	117	22,927	0.51%	大買/鉅額交易
2020/05/11	11	411.68	69	412.75	413.50	-58	22,828	-0.25%
2020/05/08	60	405.25	5	408.30	403.50	55	22,859	0.24%
2020/05/07	75	412.95	10	417.30	410.00	65	22,707	0.29%
2020/05/06	40	415.79	18	414.86	416.00	22	22,443	0.10%
2020/05/05	95	413.61	41	412.86	407.00	54	22,198	0.24%
2020/05/04	67	383.88	81	389.17	391.50	-14	21,593	-0.06%
2020/04/30	16	390.81	85	390.80	391.00	-69	21,506	-0.32%
2020/04/29	70	385.99	13	386.27	380.00	57	21,313	0.27%
2020/04/28	168	385.25	150	392.14	383.50	18	21,175	0.09%	大買/大賣/
2020/04/27	22	364.73	16	360.85	379.50	6	20,727	0.03%
2020/04/24	7	343.71	9	345.89	345.00	-2	20,206	-0.01%
2020/04/23	28	346.66	60	347.21	344.00	-32	19,998	-0.16%
2020/04/22	33	340.09	55	334.73	344.00	-22	19,743	-0.11%
2020/04/21	41	335.85	20	333.93	326.00	21	19,557	0.11%
2020/04/20	3	342.67	7	342.07	343.00	-4	19,488	-0.02%
2020/04/17	23	344.00	47	347.35	339.50	-24	19,382	-0.12%
2020/04/16	27	339.26	16	339.78	341.50	11	19,076	0.06%
2020/04/15	42	344.64	29	343.38	343.50	13	18,908	0.07%
2020/04/14	24	338.23	50	338.07	338.00	-26	18,422	-0.14%
2020/04/13	42	336.54	84	334.28	332.50	-42	18,450	-0.23%
2020/04/10	15	340.33	14	339.93	343.00	1	18,307	0.01%
2020/04/09	62	338.98	48	338.05	335.00	14	18,420	0.08%
2020/04/08	92	310.28	79.1	315.79	329.00	12.9	17,944	0.07%
2020/04/07	18	297.94	15.1	296.98	299.50	2.9	17,628	0.02%
2020/04/06	17	280.53	18	280.44	288.00	-1	17,532	-0.01%
2020/04/01	18	272.64	21	273.26	272.50	-3	17,404	-0.02%
2020/03/31	25	282.02	26	274.85	274.50	-1	17,453	-0.01%
2020/03/30	5.1	272.68	5	273.90	278.00	0.1	17,502	0.00%
2020/03/27	22	290.61	11	296.50	280.50	11	17,595	0.06%
2020/03/26	86	286.58	83	289.13	291.50	3	17,504	0.02%
2020/03/25	71	290.20	80	291.77	292.00	-9	17,609	-0.05%
2020/03/24	37	271.04	18	269.53	274.00	19	17,409	0.11%
2020/03/23	18	241.33	22	241.18	252.00	-4	17,266	-0.02%
2020/03/20	57	245.48	9	248.06	252.00	48	17,066	0.28%
2020/03/19	15	237.53	10	239.55	229.50	5	16,768	0.03%
2020/03/18	13.2	268.39	10	263.95	254.50	3.2	16,462	0.02%
2020/03/17	27	277.62	21	272.50	265.00	6	16,208	0.04%
2020/03/16	19	314.20	22	312.95	290.50	-3	15,777	-0.02%
2020/03/13	91	315.79	63	318.61	320.00	28	15,477	0.18%
2020/03/12	26	357.41	17	352.44	345.50	9	15,311	0.06%
2020/03/11	36	395.23	29	394.59	383.50	7	14,998	0.05%
2020/03/10	35	386.41	38	384.55	394.50	-3	14,881	-0.02%
2020/03/09	6	396.50	24	391.46	386.00	-18	14,982	-0.12%
2020/03/06	16	406.59	10	405.70	406.50	6	15,083	0.04%
2020/03/05	76	404.65	60.2	409.35	410.50	15.8	15,072	0.10%
2020/03/04	26	415.63	26	414.31	400.50	0	14,924	0.00%
2020/03/03	21	429.50	8	431.06	417.00	13	14,662	0.09%
2020/03/02	23	411.28	19	415.76	418.50	4	14,572	0.03%
2020/02/27	18	431.14	376	429.53	410.00	-358	14,332	-2.50%	大賣/鉅額交易
2020/02/26	37	458.72	32	459.92	441.00	5	13,904	0.04%
2020/02/25	46	490.30	7	484.14	485.00	39	13,410	0.29%
2020/02/24	29	473.88	17	469.97	484.50	12	13,110	0.09%
2020/02/21	9	469.33	16	466.34	472.00	-7	12,946	-0.05%
2020/02/20	4	461.38	13	461.96	457.50	-9	12,798	-0.07%
2020/02/19	17	457.38	11	452.73	460.00	6	12,707	0.05%
2020/02/18	21	458.60	15	462.50	450.00	6	12,599	0.05%
2020/02/17	9	455.28	14	455.32	453.00	-5	12,764	-0.04%
2020/02/14	10	449.95	20	449.38	457.00	-10	12,670	-0.08%
2020/02/13	17	448.41	5	449.50	439.00	12	12,738	0.09%
2020/02/12	10	444.70	20	445.00	448.00	-10	12,673	-0.08%
2020/02/11	13	434.23	64	432.50	437.00	-51	12,601	-0.40%
2020/02/10	12	417.75	4	417.50	418.50	8	12,441	0.06%
2020/02/07	11	417.86	6	418.00	416.50	5	12,358	0.04%
2020/02/06	34	422.46	35	420.40	417.00	-1	12,329	-0.01%
2020/02/05	11	419.95	27	420.78	413.00	-16	12,417	-0.13%
2020/02/04	21	417.50	15	414.83	418.50	6	12,328	0.05%
2020/02/03	137	377.14	140	383.45	392.00	-3	12,189	-0.02%	大買/大賣/
2020/01/31	23	383.41	21	386.26	386.50	2	12,084	0.02%
2020/01/30	45	382.47	28	377.32	374.00	17	11,931	0.14%
2020/01/20	2	415.75	11	416.50	415.50	-9	11,795	-0.08%
2020/01/17	7.1	416.89	6	420.83	413.00	1.1	11,912	0.01%
2020/01/16	7	419.57	16	422.13	417.00	-9	11,948	-0.08%
2020/01/15	20	422.78	56	424.63	413.00	-36	11,920	-0.30%
2020/01/14	18	410.44	24	406.67	419.00	-6	11,961	-0.05%
2020/01/13	3	391.00	18	393.33	390.00	-15	11,852	-0.13%
2020/01/10	15	395.00	8	395.56	392.50	7	11,859	0.06%
2020/01/09	51	396.75	20	394.10	392.00	31	11,944	0.26%
2020/01/08	30	390.90	23	392.43	387.00	7	11,937	0.06%
2020/01/07	105	421.06	14	418.14	414.00	91	11,645	0.78%	大買/
2020/01/06	33	464.33	28	463.07	460.00	5	11,658	0.04%
2020/01/03	45	458.60	129	455.63	468.00	-84	11,967	-0.70%	大賣/
2020/01/02	70	437.78	9	438.28	436.00	61	11,787	0.52%
2019/12/31	81	436.96	10	438.30	437.00	71	11,843	0.60%
2019/12/30	30	425.95	28	426.98	436.00	2	11,735	0.02%
2019/12/27	12	405.83	4	407.25	411.00	8	11,692	0.07%
2019/12/26	36	407.79	9	408.17	402.00	27	12,023	0.22%
2019/12/25	19	399.42	7	401.00	403.50	12	12,124	0.10%
2019/12/24	10	391.50	27	392.24	395.00	-17	12,256	-0.14%
2019/12/23	12	386.38	2	384.00	383.00	10	12,052	0.08%
2019/12/20	8	397.25	21	396.81	389.50	-13	11,942	-0.11%
2019/12/19	5	381.70	120	381.94	383.00	-115	11,581	-0.99%	大賣/鉅額交易
2019/12/18	1	378.50	80	379.59	376.50	-79	11,516	-0.69%
2019/12/17	2	378.25	17	376.56	377.00	-15	11,409	-0.13%
2019/12/16	4	378.25	4	377.50	379.00	0	11,374	0.00%
2019/12/13	12	379.33	11	381.18	376.50	1	11,419	0.01%
2019/12/12	12	376.96	13	378.46	381.50	-1	11,277	-0.01%
2019/12/11	12	375.79	38	377.09	378.50	-26	11,125	-0.23%
2019/12/10	7	371.00	4	370.25	368.00	3	10,969	0.03%
2019/12/09	3	374.67	29	375.91	372.50	-26	10,944	-0.24%
2019/12/06	12	366.08	11	367.59	369.00	1	10,805	0.01%
2019/12/05	4	362.88	7	366.71	362.00	-3	10,769	-0.03%
2019/12/04	46	366.84	21	364.05	361.00	25	10,820	0.23%
2019/12/03	14	344.79	95	355.98	363.00	-81	10,523	-0.77%
2019/12/02	1	333.50	7	332.93	338.00	-6	10,264	-0.06%
2019/11/29	6	330.67	1	332.00	330.00	5	10,445	0.05%
2019/11/28	5	338.40	7	336.29	335.00	-2	10,723	-0.02%
2019/11/27	10	333.20	81	335.96	336.50	-71	10,677	-0.66%
2019/11/26	14	329.89	87	329.30	326.50	-73	10,604	-0.69%
2019/11/25	3	320.33	12	321.71	322.50	-9	10,538	-0.09%
2019/11/22	4	319.13	4	317.00	317.00	0	10,642	0.00%
2019/11/21	7	314.64	7	317.50	318.50	0	10,783	0.00%
2019/11/20	5	319.50	7	320.79	320.00	-2	10,782	-0.02%
2019/11/19	4	322.00	11.1	321.91	323.50	-7.1	10,827	-0.07%
2019/11/18	6	321.08	29	319.19	317.50	-23	10,776	-0.21%
2019/11/15	5	322.20	7	325.36	321.00	-2	10,764	-0.02%
2019/11/14	86	327.65	101	328.28	326.50	-15	10,669	-0.14%	大賣/
2019/11/13	5	310.50	119.1	310.50	310.50	-114.1	10,231	-1.11%	大賣/鉅額交易
2019/11/11	84.1	288.04	7	296.71	282.50	77.1	10,261	0.75%
2019/11/08	6	308.42	45	309.79	307.00	-39	10,018	-0.39%
2019/11/07	7	307.71	15	306.57	306.00	-8	10,047	-0.08%
2019/11/06	5	311.40	2	308.75	307.00	3	9,990	0.03%
2019/11/05	2	314.00	2	313.50	312.00	0	9,972	0.00%
2019/11/04	82	314.73	6	317.42	312.50	76	9,989	0.76%
2019/11/01	104	308.16	161	309.75	316.00	-57	10,092	-0.56%	大買/大賣/
2019/10/31	36	319.57	9	318.72	314.00	27	9,931	0.27%
2019/10/30	72	320.96	62.1	320.48	320.50	9.9	9,866	0.10%
2019/10/29	4	318.75	69	318.32	318.00	-65	9,798	-0.66%
2019/10/28	51	317.04	35	318.39	316.50	16	9,828	0.16%
2019/10/25	7	316.36	4	317.63	316.00	3	9,810	0.03%
2019/10/24	20	318.68	10	318.30	317.00	10	9,735	0.10%
2019/10/23	5	312.30	116	312.30	312.50	-111	9,601	-1.16%	大賣/鉅額交易
2019/10/22	88	313.87	7	314.71	311.50	81	9,502	0.85%
2019/10/21	66	315.77	77	319.08	313.50	-11	9,444	-0.12%
2019/10/18	10	311.50	34.2	312.21	312.50	-24.2	9,240	-0.26%
2019/10/17	3	303.17	5	306.10	310.50	-2	9,121	-0.02%
2019/10/16	106	306.07	15	300.30	302.00	91	9,068	1.00%	大買/
2019/10/15	61.1	314.21	33	312.41	306.00	28.1	8,890	0.32%
2019/10/14	28	311.14	31.1	312.70	314.50	-3.1	8,738	-0.04%
2019/10/09	16	300.44	23	296.98	301.50	-7	8,561	-0.08%
2019/10/08	19	285.53	40.1	286.42	298.50	-21.1	8,237	-0.26%
2019/10/07	3	274.67	89.1	270.94	276.00	-86.1	7,784	-1.11%
2019/10/04	24	266.73	19	263.13	261.00	5	7,557	0.07%
2019/10/03	14	266.36	13	266.73	265.50	1	7,488	0.01%
2019/10/02	68	268.94	36	268.79	269.00	32	7,398	0.43%
2019/10/01	37	261.18	51	263.84	268.00	-14	7,267	-0.19%
2019/09/27	12	242.46	17	244.15	246.50	-5	6,985	-0.07%
2019/09/26	18	238.33	36	238.00	238.50	-18	6,770	-0.27%
2019/09/25	6	228.83	0	0.00	229.50	6	6,527	0.09%
2019/09/24	2	234.00	25	233.80	231.50	-23	6,602	-0.35%
2019/09/23	9	232.67	15	233.33	233.00	-6	6,636	-0.09%
2019/09/20	20	232.38	11	234.59	233.50	9	6,677	0.13%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	8	233.44	2	234.50	232.50	6	6,690	0.09%
2019/09/17	4	239.25	9	238.67	233.50	-5	6,698	-0.07%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	2	233.00	7	233.86	231.00	-5	6,833	-0.07%
2019/09/11	6	229.92	0	0.00	230.00	6	6,911	0.09%
2019/09/10	11	229.41	2	229.75	228.50	9	6,957	0.13%
2019/09/09	12	235.50	11.3	234.99	233.00	0.7	7,005	0.01%
2019/09/06	4	241.13	11	239.32	237.00	-7	6,985	-0.10%
2019/09/05	4	239.00	16	238.13	238.00	-12	6,921	-0.17%
2019/09/04	14	235.00	18	234.61	234.50	-4	6,792	-0.06%
2019/09/03	15	236.27	69	235.43	235.50	-54	6,765	-0.80%
2019/09/02	43	233.95	16	235.41	236.00	27	6,703	0.40%
2019/08/30	32	226.28	63	223.49	227.00	-31	6,498	-0.48%
2019/08/29	2	205.75	15	206.90	206.50	-13	6,338	-0.21%
2019/08/28	15	204.83	2	204.50	204.50	13	6,369	0.20%
2019/08/27	9	206.83	1	205.50	203.00	8	6,348	0.13%
2019/08/26	63	213.52	1	215.00	209.00	62	6,334	0.98%
2019/08/23	8.1	258.02	132	259.15	258.00	-123.9	6,231	-1.99%	大賣/鉅額交易
2019/08/22	8	253.69	4	254.50	253.00	4	6,180	0.06%
2019/08/21	5	261.50	4	257.75	257.50	1	6,140	0.02%
2019/08/20	50	266.49	21	266.98	265.50	29	6,076	0.48%
2019/08/19	55	264.03	61.1	264.88	264.50	-6.1	6,067	-0.10%
2019/08/16	1.3	263.83	63	263.98	263.50	-61.7	6,169	-1.00%
2019/08/15	64	263.88	2	265.00	264.50	62	6,197	1.00%
2019/08/14	13	271.12	2	269.25	268.50	11	6,242	0.18%
2019/08/13	21	266.00	12	264.75	266.50	9	6,223	0.14%
2019/08/12	9.5	262.91	104	267.04	268.50	-94.5	6,311	-1.50%	大賣/
2019/08/08	16	255.38	21	256.55	257.00	-5	6,341	-0.08%
2019/08/07	11	253.64	1	251.00	250.50	10	6,380	0.16%
2019/08/06	62	254.54	79	258.71	258.50	-17	6,530	-0.26%
2019/08/05	24	267.19	24	265.08	260.00	0	6,653	0.00%
2019/08/02	115	261.30	59	257.85	257.50	56	6,659	0.84%	大買/
2019/08/01	59	266.97	26	266.23	266.00	33	6,678	0.49%
2019/07/31	55	261.14	55	264.11	266.00	0	6,735	0.00%
2019/07/30	14	263.79	63	263.00	264.50	-49	6,751	-0.73%
2019/07/29	62	259.65	55	258.61	258.50	7	6,693	0.10%
2019/07/26	8	257.31	0	0.00	259.50	8	6,791	0.12%
2019/07/25	2.1	256.36	4	258.00	258.00	-1.9	6,811	-0.03%
2019/07/24	70	256.64	5	258.70	255.50	65	6,857	0.95%
2019/07/23	16	257.13	6	255.83	255.00	10	7,072	0.14%
2019/07/22	3.2	253.03	4	253.00	253.00	-0.8	7,114	-0.01%
2019/07/19	0	0.00	5	258.90	257.50	-5	7,278	-0.07%
2019/07/18	10	262.15	12	259.75	259.00	-2	7,308	-0.03%
2019/07/17	53	268.00	55	267.06	267.00	-2	7,339	-0.03%
2019/07/16	2	271.50	5	270.00	269.50	-3	7,398	-0.04%
2019/07/15	68	266.88	86	267.13	267.50	-18	7,462	-0.24%
2019/07/12	9	271.89	3	273.33	273.50	6	7,635	0.08%
2019/07/11	3	272.33	2	272.00	271.50	1	7,939	0.01%
2019/07/10	3	266.33	2	268.75	269.00	1	7,981	0.01%
2019/07/09	13	266.96	22	266.52	264.00	-9	7,998	-0.11%
2019/07/08	6.2	276.97	17	275.15	275.00	-10.8	7,963	-0.14%
2019/07/05	14	278.14	2	278.00	278.00	12	8,066	0.15%
2019/07/04	36	273.22	88	279.57	277.00	-52	8,069	-0.64%
2019/07/03	15	271.13	3	271.00	270.00	12	8,107	0.15%
2019/07/02	62	272.29	2	272.75	271.50	60	8,194	0.73%
2019/07/01	2	271.75	41	271.39	272.50	-39	8,287	-0.47%
2019/06/28	19	264.71	6	265.58	264.00	13	8,235	0.16%
2019/06/27	2	267.00	7	269.29	267.50	-5	8,232	-0.06%
2019/06/26	3	266.00	25	264.44	266.00	-22	8,216	-0.27%
2019/06/25	8	266.63	3	264.83	263.50	5	8,208	0.06%
2019/06/24	4	268.63	12	269.33	271.00	-8	8,203	-0.10%
2019/06/21	7	270.21	5	266.90	267.50	2	8,223	0.02%
2019/06/20	5	267.50	66	271.17	270.00	-61	8,264	-0.74%
2019/06/19	7	262.86	10	263.95	264.00	-3	8,166	-0.04%
2019/06/18	9	261.89	7	258.21	258.00	2	8,118	0.02%
2019/06/17	16	257.59	14	257.43	261.00	2	8,121	0.02%
2019/06/14	7	250.57	5	251.20	251.00	2	8,100	0.02%
2019/06/13	6	247.58	5	247.90	247.00	1	8,139	0.01%
2019/06/12	67	251.52	53	248.98	249.00	14	8,412	0.17%
2019/06/11	5	250.00	6	251.08	251.50	-1	8,450	-0.01%
2019/06/10	54.1	249.43	52	251.16	251.00	2.1	8,413	0.02%
2019/06/06	12.1	245.89	14	249.93	245.00	-1.9	8,470	-0.02%
2019/06/05	71	267.25	71	266.36	256.00	0	8,406	0.00%
2019/06/04	64	263.73	63	265.18	263.50	1	8,298	0.01%
2019/06/03	111	260.14	110	261.55	262.00	1	8,309	0.01%	大買/大賣/
2019/05/31	55	255.60	61	256.24	261.00	-6	8,295	-0.07%
2019/05/30	63	255.37	56	251.30	251.00	7	8,268	0.08%
2019/05/29	3	251.67	4	251.75	255.00	-1	8,300	-0.01%
2019/05/28	6	245.50	2	246.25	245.50	4	8,516	0.05%
2019/05/27	3	244.83	9	244.94	245.00	-6	8,683	-0.07%
2019/05/24	40	244.95	41	243.87	242.00	-1	8,740	-0.01%
2019/05/23	39.2	242.99	56	245.57	244.50	-16.8	8,862	-0.19%
2019/05/22	126.2	259.54	107	253.89	253.50	19.2	8,826	0.22%	大買/大賣/
2019/05/21	57	254.04	53	256.81	258.00	4	8,950	0.04%
2019/05/20	2	254.50	6	251.17	251.50	-4	8,962	-0.04%
2019/05/17	51.1	249.90	22	249.68	249.50	29.1	9,055	0.32%
2019/05/16	148	257.50	38	250.58	249.00	110	9,151	1.20%	大買/鉅額交易
2019/05/15	24	261.25	4	260.38	259.00	20	9,247	0.22%
2019/05/14	21.1	257.20	20	251.53	258.00	1.1	9,619	0.01%
2019/05/13	19.1	271.71	20	264.60	259.50	-0.9	9,767	-0.01%
2019/05/10	17.1	282.12	5	282.50	280.50	12.1	9,627	0.13%
2019/05/09	40	287.94	4	290.00	286.00	36	9,500	0.38%
2019/05/08	5	289.00	12	290.17	294.50	-7	9,514	-0.07%
2019/05/07	21.2	295.76	11	293.27	293.00	10.2	9,594	0.11%
2019/05/06	8	293.06	3	292.50	293.50	5	9,807	0.05%
2019/05/03	114.1	300.26	105	299.99	300.00	9.1	9,747	0.09%	大買/大賣/
2019/05/02	60	300.86	53	303.08	303.50	7	9,674	0.07%
2019/04/30	8	301.81	8	303.00	304.50	0	9,690	0.00%
2019/04/29	63.1	311.97	7	303.57	300.50	56.1	9,725	0.58%
2019/04/26	62	316.62	52	319.00	319.00	10	9,583	0.10%
2019/04/25	68	307.81	79	312.65	321.50	-11	9,624	-0.11%
2019/04/24	6	321.67	5	320.10	319.50	1	9,552	0.01%
2019/04/23	19	321.24	6	322.58	321.50	13	9,640	0.13%
2019/04/22	75.1	333.38	11	328.73	327.50	64.1	9,626	0.67%
2019/04/19	14.1	332.03	9	332.67	333.50	5.1	9,748	0.05%
2019/04/18	177	342.34	21	341.88	331.00	156	9,862	1.58%	大買/鉅額交易
2019/04/17	21	340.36	132.1	343.20	345.00	-111.1	9,990	-1.11%	大賣/鉅額交易
2019/04/16	60	332.56	75	332.66	332.50	-15	9,759	-0.15%
2019/04/15	5	331.10	12	330.00	330.50	-7	9,814	-0.07%
2019/04/12	55	329.91	4	328.88	326.00	51	10,131	0.50%
2019/04/11	73	333.58	66	329.28	329.00	7	10,283	0.07%
2019/04/10	54	327.15	50	328.50	329.00	4	10,265	0.04%
2019/04/09	87.2	327.52	55	335.04	330.00	32.2	10,321	0.31%
2019/04/08	2	328.00	13	332.42	324.50	-11	10,433	-0.11%
2019/04/03	4	326.88	11	330.59	330.00	-7	10,555	-0.07%
2019/04/02	53	323.00	3	320.67	320.00	50	10,591	0.47%
2019/04/01	14	324.25	2	326.00	321.00	12	10,685	0.11%
2019/03/29	89	325.82	0	0.00	323.00	89	10,728	0.83%
2019/03/28	0.1	323.50	0	0.00	322.00	0.1	10,981	0.00%
2019/03/27	4	323.13	5	323.40	324.00	-1	11,222	-0.01%
2019/03/26	6	322.17	4	322.00	323.00	2	11,369	0.02%
2019/03/25	9	320.06	0	0.00	318.00	9	11,539	0.08%
2019/03/22	109	335.50	51.5	331.02	331.00	57.5	11,684	0.49%	大買/
2019/03/21	57	332.71	52	334.50	334.50	5	11,979	0.04%
2019/03/20	20	333.00	22	336.25	334.50	-2	12,400	-0.02%
2019/03/19	6	335.83	3.2	333.59	333.50	2.8	12,527	0.02%
2019/03/18	22	346.43	20	341.00	341.00	2	12,700	0.02%
2019/03/15	13	348.81	64	354.01	345.50	-51	12,962	-0.39%
2019/03/14	39	338.91	34	338.88	339.00	5	12,989	0.04%
2019/03/13	3	332.50	2	338.00	338.00	1	13,305	0.01%
2019/03/12	58	341.11	4.3	333.88	332.00	53.8	13,549	0.40%
2019/03/11	53.1	335.85	53	339.32	339.50	0.1	13,804	0.00%
2019/03/08	9.1	330.26	2.1	336.52	336.50	7	14,058	0.05%
2019/03/07	56	337.46	65	335.78	336.00	-9	14,258	-0.06%
2019/03/06	5.1	342.19	2	340.25	339.50	3.1	14,670	0.02%
2019/03/05	1.1	341.55	5	340.70	340.00	-4	15,102	-0.03%
2019/03/04	79	346.30	73	348.42	349.50	6	15,341	0.04%
2019/02/27	95.2	351.27	52	348.44	346.00	43.2	15,421	0.28%
2019/02/26	37	380.82	22.3	372.57	372.00	14.7	15,363	0.10%
2019/02/25	70	379.43	2	375.00	375.00	68	15,588	0.44%
2019/02/22	35	377.26	37	381.14	375.50	-2	15,898	-0.01%
2019/02/21	7	374.93	11	378.27	381.00	-4	15,977	-0.03%
2019/02/20	96.1	375.63	83	375.40	373.00	13.1	16,022	0.08%
2019/02/19	2	371.00	3	368.33	368.00	-1	16,155	-0.01%
2019/02/18	4.1	369.07	74.2	370.07	371.50	-70.1	16,227	-0.43%
2019/02/15	79.1	364.74	19	361.82	360.00	60.1	16,313	0.37%
2019/02/14	37	377.59	31.2	379.90	375.50	5.8	16,411	0.04%
2019/02/13	34.1	372.18	50	374.57	382.50	-15.9	16,498	-0.10%
2019/02/12	2.1	346.62	37	349.00	352.00	-35	16,465	-0.21%
2019/02/11	2	326.51	10	326.15	328.00	-8	16,537	-0.05%
2019/01/30	19.1	322.68	30	323.90	321.50	-10.9	17,013	-0.06%
2019/01/29	29	321.17	1	321.00	321.00	28	17,472	0.16%
2019/01/28	32	332.50	27	335.83	328.00	5	17,718	0.03%
2019/01/25	5	324.50	47	324.66	328.50	-42	18,290	-0.23%
2019/01/24	7	315.36	13	317.19	315.00	-6	18,538	-0.03%
2019/01/23	23	312.02	21	315.38	316.50	2	19,031	0.01%
2019/01/22	1	317.00	4	318.25	316.50	-3	19,435	-0.02%
2019/01/21	11	321.59	7	324.86	320.00	4	19,803	0.02%
2019/01/18	22	316.05	26	318.42	318.50	-4	20,210	-0.02%
2019/01/17	26	321.33	4	321.25	313.50	22	20,494	0.11%
2019/01/16	24	317.04	25	317.16	317.50	-1	20,815	0.00%
2019/01/15	2	308.25	33	313.48	314.00	-31	21,044	-0.15%
2019/01/14	34	306.76	22	306.93	307.00	12	21,175	0.06%
2019/01/11	17	307.09	8	307.81	306.00	9	21,492	0.04%
2019/01/10	30	306.28	40	307.44	304.50	-10	21,530	-0.05%
2019/01/09	51	303.13	32	306.56	303.50	19	21,682	0.09%
2019/01/08	27	296.28	15	294.33	294.00	12	21,582	0.06%
2019/01/07	13	298.62	7	298.79	296.50	6	21,821	0.03%
2019/01/04	92.1	290.57	38	291.42	289.50	54.1	22,086	0.24%
2019/01/03	16	307.50	42	309.25	303.00	-26	22,148	-0.12%
2019/01/02	37	320.95	26	317.17	314.00	11	22,326	0.05%
2018/12/28	27	321.43	8	322.75	319.00	19	22,743	0.08%
2018/12/27	45	327.22	9	325.50	321.00	36	23,057	0.16%
2018/12/26	20	327.40	27	333.24	314.00	-7	23,010	-0.03%
2018/12/25	23	320.93	16	325.00	328.50	7	22,973	0.03%
2018/12/24	7	323.00	5	329.50	331.00	2	23,045	0.01%
2018/12/22	7	324.43	10	323.25	322.50	-3	23,071	-0.01%
2018/12/21	18	317.11	29	318.02	328.00	-11	23,401	-0.05%
2018/12/20	34	314.22	38	313.86	314.00	-4	23,379	-0.02%
2018/12/19	24	324.75	7	322.14	320.00	17	23,332	0.07%
2018/12/18	23	315.96	17	318.76	320.00	6	23,364	0.03%
2018/12/17	17	318.29	20	322.58	321.50	-3	23,451	-0.01%
2018/12/14	16.1	309.04	16	307.22	320.00	0.1	23,654	0.00%
2018/12/13	44	327.51	27	326.15	314.50	17	23,631	0.07%
2018/12/12	15	341.07	10	339.85	338.50	5	23,390	0.02%
2018/12/11	7	327.36	9	329.00	332.00	-2	23,313	-0.01%
2018/12/10	30	332.97	23	329.93	323.50	7	23,451	0.03%
2018/12/07	15	353.87	25	348.76	356.50	-10	23,309	-0.04%
2018/12/06	68	355.40	11	360.73	349.50	57	23,214	0.25%
2018/12/05	48	388.36	30	386.82	388.00	18	23,066	0.08%
2018/12/04	26	408.73	23	410.07	401.50	3	23,116	0.01%
2018/12/03	12	404.75	89	400.10	407.00	-77	23,138	-0.33%
2018/11/30	21	367.00	3	368.33	370.00	18	23,150	0.08%
2018/11/29	56	371.54	65	367.05	359.50	-9	23,039	-0.04%
2018/11/28	57	357.34	50	354.49	357.50	7	22,901	0.03%
2018/11/27	20	337.70	12	336.58	340.00	8	22,647	0.04%
2018/11/26	14	321.43	15	325.70	327.00	-1	22,440	0.00%
2018/11/23	8	324.38	5	330.40	319.00	3	22,378	0.01%
2018/11/22	11	344.64	12	341.08	332.00	-1	22,313	0.00%
2018/11/21	21	325.02	28	326.52	340.00	-7	22,117	-0.03%
2018/11/20	17.1	316.25	7	320.07	321.00	10.1	21,995	0.05%
2018/11/19	8	314.44	4	314.50	317.50	4	21,950	0.02%
2018/11/16	13	314.96	20	316.23	310.00	-7	21,979	-0.03%
2018/11/15	7	308.64	9	310.61	312.00	-2	21,801	-0.01%
2018/11/14	14	310.18	2	315.25	306.00	12	21,837	0.05%
2018/11/13	22	301.75	24	307.79	311.00	-2	21,884	-0.01%
2018/11/12	19	310.24	11	309.86	310.00	8	21,928	0.04%
2018/11/09	14	322.07	14	325.54	329.00	0	21,966	0.00%
2018/11/08	21	338.57	30	339.25	324.00	-9	21,832	-0.04%
2018/11/07	79	314.11	75	311.66	331.00	4	21,787	0.02%
2018/11/06	8	323.75	14	337.29	308.00	-6	21,693	-0.03%
2018/11/05	28	338.95	10	339.35	340.00	18	21,585	0.08%
2018/11/02	74	370.33	54	365.40	345.50	20	21,659	0.09%
2018/11/01	42	330.83	54	339.65	347.00	-12	21,253	-0.06%
2018/10/31	21.1	316.61	65	316.35	315.50	-43.9	20,947	-0.21%
2018/10/30	54	305.87	11	301.36	298.00	43	20,601	0.21%
2018/10/29	43	324.55	31	320.97	320.00	12	20,523	0.06%
2018/10/26	28	322.80	17	323.53	324.00	11	20,366	0.05%
2018/10/25	24	324.04	94	323.16	315.50	-70	20,022	-0.35%
2018/10/24	68	360.53	18	362.83	349.00	50	19,958	0.25%
2018/10/23	19	378.47	52	381.37	366.00	-33	19,663	-0.17%
2018/10/22	5	383.60	23	390.85	390.00	-18	19,377	-0.09%
2018/10/19	77	398.57	49	392.80	394.00	28	19,227	0.15%
2018/10/18	78	424.42	34	423.34	421.50	44	18,942	0.23%
2018/10/17	33	429.00	79	438.47	418.00	-46	18,861	-0.24%
2018/10/16	53	424.59	56	422.82	419.00	-3	18,685	-0.02%
2018/10/15	32	416.70	40	415.90	410.00	-8	18,626	-0.04%
2018/10/12	58	413.73	7	403.57	415.00	51	18,516	0.28%
2018/10/11	47	389.72	45	388.48	388.00	2	18,424	0.01%
2018/10/09	4	411.88	40	408.01	423.50	-36	18,235	-0.20%
2018/10/08	16	394.81	21	397.31	404.00	-5	17,981	-0.03%
2018/10/05	46.2	419.81	7	429.57	403.00	39.2	17,564	0.22%
2018/10/04	16	455.81	7	452.93	446.00	9	17,277	0.05%
2018/10/03	6	452.17	3	459.83	451.00	3	17,402	0.02%
2018/10/02	19	470.55	11	469.95	458.00	8	17,240	0.05%
2018/10/01	11	461.09	15	461.03	470.00	-4	17,144	-0.02%
2018/09/28	8	464.94	3	466.67	459.00	5	17,136	0.03%
2018/09/27	12	479.58	10	475.80	466.00	2	16,819	0.01%
2018/09/26	23	501.35	14	498.36	490.00	9	16,641	0.05%
2018/09/25	16	508.38	12	516.33	506.00	4	16,651	0.02%
2018/09/21	5	501.70	7	506.07	514.00	-2	16,571	-0.01%
2018/09/20	16	477.41	17	484.15	490.00	-1	16,382	-0.01%
2018/09/19	4.1	496.90	5	496.20	479.00	-1	15,986	-0.01%
2018/09/18	18	517.28	3	516.33	501.00	15	15,768	0.10%
2018/09/17	14.1	530.73	23	530.70	533.00	-9	15,646	-0.06%
2018/09/14	24.1	518.20	17	527.18	534.00	7.1	15,608	0.05%
2018/09/13	9	524.67	5	524.20	508.00	4	15,358	0.03%
2018/09/12	10	529.60	4	529.75	528.00	6	15,240	0.04%
2018/09/11	8	553.50	11	547.64	546.00	-3	15,244	-0.02%
2018/09/10	13	537.23	7	537.43	532.00	6	15,046	0.04%
2018/09/07	54.2	551.85	6	568.67	545.00	48.2	14,799	0.33%
2018/09/06	23.3	602.80	12	608.50	595.00	11.3	14,466	0.08%
2018/09/05	5	614.40	2	617.50	611.00	3	14,238	0.02%
2018/09/04	5	607.40	8	619.38	630.00	-3	14,222	-0.02%
2018/09/03	39	651.36	1	650.00	629.00	38	13,956	0.27%
2018/08/31	3	694.67	2	696.50	698.00	1	13,827	0.01%
2018/08/30	6	697.00	1	700.99	696.00	5	13,859	0.04%
2018/08/29	2	689.00	6	693.50	705.00	-4	13,851	-0.03%
2018/08/28	8	697.50	5	687.60	675.00	3	13,739	0.02%
2018/08/27	4	679.25	35	690.71	695.00	-31	13,582	-0.23%
2018/08/24	2	641.50	7	644.43	643.00	-5	13,402	-0.04%
2018/08/23	3	644.33	2.1	639.22	628.00	1	13,317	0.01%
2018/08/22	27	655.37	1	663.00	650.00	26	13,214	0.20%
2018/08/21	0	0.00	4	671.50	673.00	-4	13,070	-0.03%
2018/08/20	4	637.00	29	656.55	662.00	-25	12,901	-0.19%
2018/08/17	29	653.38	12	679.50	630.00	17	12,641	0.13%
2018/08/16	10	645.60	30	623.27	663.00	-20	12,302	-0.16%
2018/08/15	39	617.64	28	617.82	610.00	11	12,018	0.09%
2018/08/14	16	618.38	27	633.22	637.00	-11	11,792	-0.09%
2018/08/13	33.1	605.82	11	616.91	597.00	22.1	11,467	0.19%
2018/08/10	15.1	684.55	6	670.67	651.00	9.1	11,084	0.08%
2018/08/09	13.2	721.29	13.4	726.49	720.00	-0.2	10,698	0.00%
2018/08/08	22	780.14	3	784.33	742.00	19	10,347	0.18%
2018/08/07	3	744.33	5	745.00	788.00	-2	10,030	-0.02%
2018/08/06	6	727.83	4	741.75	724.00	2	10,095	0.02%
2018/08/03	12	707.50	12.4	724.52	730.00	-0.4	10,156	0.00%
2018/08/02	5	724.00	3	720.67	716.00	2	9,950	0.02%
2018/08/01	5	791.00	4	790.75	795.00	1	9,883	0.01%
2018/07/31	2	803.00	5	818.40	781.00	-3	9,829	-0.03%
2018/07/30	5	874.80	4	888.00	840.00	1	9,636	0.01%
2018/07/27	7	920.43	8	926.38	933.00	-1	9,581	-0.01%
2018/07/26	10	925.40	11	917.09	915.00	-1	9,643	-0.01%
2018/07/25	6	901.83	5	912.00	925.00	1	9,619	0.01%
2018/07/24	7	870.14	7	882.57	893.00	0	9,720	0.00%
2018/07/23	5	808.20	8.1	822.76	843.00	-3.1	9,844	-0.03%
2018/07/20	8	853.00	6	831.33	812.00	2	9,892	0.02%
2018/07/19	6.4	868.15	4	878.00	892.00	2.4	9,848	0.02%
2018/07/18	3	897.00	3	898.33	860.00	0	9,781	0.00%
2018/07/17	2	918.00	2	910.00	904.00	0	9,682	0.00%
2018/07/16	1	1010.00	2	948.00	962.00	-1	9,580	-0.01%
2018/07/13	0.1	1000.00	0	0.00	998.00	0.1	9,632	0.00%
2018/07/12	3	985.67	0	0.00	1005.00	3	9,608	0.03%
2018/07/11	0	0.00	2	995.00	965.00	-2	9,508	-0.02%
2018/07/10	1	1040.00	3	1035.00	1045.00	-2	9,173	-0.02%
2018/07/09	3	1036.67	5	1045.00	1020.00	-2	9,168	-0.02%
2018/07/06	6	1120.93	1	1175.00	1175.00	5	9,120	0.05%
2018/07/05	3	1181.67	8	1178.68	1115.00	-5	9,021	-0.06%
2018/07/04	7	1179.29	1.1	1166.82	1180.00	5.9	8,974	0.07%
2018/07/03	5	1236.00	3	1251.67	1165.00	2	8,943	0.02%
2018/07/02	1	1215.00	9	1176.11	1230.00	-8	8,742	-0.09%
2018/06/29	8	1101.25	5	1097.00	1125.00	3	8,658	0.03%
2018/06/28	4	1041.29	0	0.00	1055.00	4	8,572	0.05%
2018/06/27	0	0.00	7	1052.14	1020.00	-7	8,554	-0.08%
2018/06/26	5	961.40	4	987.75	1035.00	1	8,482	0.01%
2018/06/25	2	975.00	0	0.00	949.00	2	8,446	0.02%
2018/06/22	1	946.00	0	0.00	942.00	1	8,464	0.01%
2018/06/21	2	1025.00	0	0.00	987.00	2	8,456	0.02%
2018/06/20	4	1001.00	4.1	966.76	1010.00	-0.1	8,485	0.00%
2018/06/19	1	1090.00	2	1125.00	1035.00	-1	8,404	-0.01%
2018/06/15	5	1109.00	1	1100.00	1135.00	4	8,410	0.05%
2018/06/14	0	0.00	1	1105.00	1080.00	-1	8,400	-0.01%
2018/06/13	3.1	1080.98	3	1083.33	1130.00	0.1	8,377	0.00%
2018/06/12	4	1136.25	0	0.00	1135.00	4	8,374	0.05%
2018/06/11	2	1225.00	1	1210.00	1210.00	1	8,254	0.01%
2018/06/08	3	1210.00	1	1200.00	1180.00	2	8,214	0.02%
2018/06/07	3	1171.67	6.6	1166.90	1230.00	-3.6	8,254	-0.04%
2018/06/06	4	1091.25	4	1112.50	1125.00	0	8,199	0.00%
2018/06/05	3	1038.33	5	1087.00	1025.00	-2	8,160	-0.02%
2018/06/04	1	1045.00	1	1070.00	1070.00	0	8,132	0.00%
2018/06/01	4	984.25	0	0.00	982.00	4	8,189	0.05%
2018/05/31	1	1030.00	3	1020.67	951.00	-2	8,259	-0.02%
2018/05/30	2	1032.50	1.1	1039.09	1035.00	0.9	8,238	0.01%
2018/05/29	1	1065.00	0.2	1080.00	1090.00	0.8	8,203	0.01%
2018/05/28	0	0.00	1	1020.00	1065.00	-1	8,265	-0.01%
2018/05/25	1	959.00	2.5	961.02	969.00	-1.5	8,376	-0.02%
2018/05/24	1	883.00	2	914.00	913.00	-1	8,482	-0.01%
2018/05/23	4	936.00	1	877.00	883.00	3	8,545	0.04%
2018/05/18	3	880.00	6	889.33	886.00	-3	8,598	-0.03%
2018/05/17	4	844.00	4	861.75	844.00	0	8,572	0.00%
2018/05/16	1	956.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	995.00	2.8	982.33	1000.00	-1.8	8,607	-0.02%
2018/05/14	4	912.75	2.8	909.75	913.00	1.2	8,578	0.01%
2018/05/11	4	829.50	3	832.00	830.00	1	8,639	0.01%
2018/05/10	6	791.50	8	807.13	845.00	-2	8,382	-0.02%
2018/05/09	9	763.33	9	763.00	769.00	0	8,193	0.00%
2018/05/08	4	751.50	4	724.75	718.00	0	8,066	0.00%
2018/05/07	5	710.00	5	726.20	741.00	0	7,911	0.00%
2018/05/04	3	660.33	3	671.00	674.00	0	7,867	0.00%
2018/05/03	6	650.67	9	648.33	653.00	-3	7,785	-0.04%
2018/05/02	2	642.50	1	652.00	655.00	1	7,734	0.01%
2018/04/30	4	637.25	0	0.00	627.00	4	7,707	0.05%
2018/04/26	5	602.40	8	607.13	593.00	-3	7,738	-0.04%
2018/04/25	8	625.25	10	608.10	584.00	-2	7,584	-0.03%
2018/04/24	6	655.00	8	660.75	639.00	-2	7,374	-0.03%
2018/04/23	2	641.50	5	652.80	684.00	-3	7,193	-0.04%
2018/04/20	5	630.40	4	647.25	622.00	1	7,192	0.01%
2018/04/19	6	666.33	2	670.00	650.00	4	7,135	0.06%
2018/04/18	6	633.17	4	631.00	664.00	2	6,969	0.03%
2018/04/17	6	621.33	5	604.00	604.00	1	6,938	0.01%
2018/04/16	0	0.00	1.6	604.83	616.00	-1.6	6,791	-0.02%
2018/04/13	1	558.00	0	0.00	560.00	1	6,736	0.01%
2018/04/12	1	551.00	5	552.20	552.00	-4	6,707	-0.06%
2018/04/10	4	544.00	4	540.25	545.00	0	6,796	0.00%
2018/04/03	1	506.00	2	504.25	511.00	-1	6,666	-0.02%
2018/04/02	8	524.13	9	510.89	503.00	-1	6,673	-0.01%
2018/03/31	1	528.00	0.1	520.00	522.00	0.9	6,625	0.01%
2018/03/30	5	544.40	1	546.00	522.00	4	6,663	0.06%
2018/03/29	1	512.00	3	510.00	520.00	-2	6,608	-0.03%
2018/03/28	1	499.00	2	496.25	495.00	-1	6,563	-0.02%
2018/03/27	1	490.00	2	496.75	503.00	-1	6,542	-0.02%
2018/03/26	1	487.50	1	487.00	475.00	0	6,466	0.00%
2018/03/23	3	498.67	7	489.21	484.00	-4	6,424	-0.06%
2018/03/21	7	479.93	0	0.00	488.00	7	6,366	0.11%
2018/03/19	2	425.50	3	439.67	441.00	-1	6,150	-0.02%
2018/03/16	2	417.00	5	420.70	425.00	-3	6,091	-0.05%
2018/03/14	4	415.38	13	409.15	405.50	-9	6,045	-0.15%
2018/03/13	1	416.00	17	418.50	419.00	-16	6,009	-0.27%
2018/03/12	2	414.75	2	415.00	410.00	0	5,998	0.00%
2018/03/09	19	405.61	7	408.07	405.50	12	5,986	0.20%
2018/03/08	5	401.80	0	0.00	400.50	5	5,903	0.08%
2018/03/07	11	380.36	25	384.42	393.50	-14	5,856	-0.24%
2018/03/06	16	384.34	12	383.63	383.50	4	5,819	0.07%
2018/03/05	13	380.46	16	375.81	377.00	-3	6,084	-0.05%
2018/03/02	20	358.45	15	363.27	365.50	5	6,006	0.08%
2018/03/01	2	331.50	2	346.00	346.00	0	5,882	0.00%
2018/02/27	2	330.75	2	329.25	330.50	0	5,833	0.00%
2018/02/26	5	326.20	4	325.00	325.00	1	5,824	0.02%
2018/02/23	13	339.08	2	326.00	325.00	11	5,726	0.19%
2018/02/22	5	322.50	5	324.20	327.00	0	5,606	0.00%
2018/02/21	2	323.25	2	325.25	326.00	0	5,491	0.00%
2018/02/12	0	0.00	3	326.67	312.00	-3	5,437	-0.06%
2018/02/09	4	326.75	4	325.38	331.50	0	5,426	0.00%
2018/02/08	2	348.00	2	359.50	348.00	0	5,406	0.00%
2018/02/07	6	369.83	2	368.75	357.50	4	5,364	0.07%
2018/02/06	3	363.33	1	354.00	354.00	2	5,307	0.04%
2018/02/05	1	385.50	0	0.00	385.00	1	5,207	0.02%
2018/02/02	13	406.31	14.2	401.20	400.00	-1.2	5,176	-0.02%
2018/02/01	1	383.00	1	389.00	386.00	0	5,070	0.00%
2018/01/31	2	372.75	5	380.50	387.00	-3	5,049	-0.06%
2018/01/30	11	373.45	13	376.23	373.00	-2	5,001	-0.04%
2018/01/29	11	378.18	8	380.63	382.50	3	4,960	0.06%
2018/01/26	5	388.20	6	379.33	373.00	-1	4,892	-0.02%
2018/01/25	2	392.50	2	399.50	395.50	0	4,805	0.00%
2018/01/24	9	399.11	7	398.71	397.00	2	4,794	0.04%
2018/01/23	2	416.50	2.3	399.26	395.00	-0.3	4,728	-0.01%
2018/01/22	4	398.13	5.9	407.51	415.00	-1.9	4,613	-0.04%
2018/01/19	15	375.40	13	373.70	389.00	2	4,490	0.04%
2018/01/18	5	360.90	5	362.20	362.00	0	4,482	0.00%
2018/01/17	4	355.72	6	355.17	355.00	-2	4,397	-0.04%
2018/01/16	7	348.50	6	356.58	360.50	1	4,332	0.02%
2018/01/12	1	375.00	1	375.50	375.00	0	4,073	0.00%
2018/01/11	0	0.00	0	386.00	386.50	0	4,022	0.00%
2018/01/10	2	391.25	1	379.50	379.50	1	3,929	0.03%
2018/01/09	3	400.50	3	398.17	394.00	0	3,907	0.00%
2018/01/04	2	418.50	0	0.00	398.50	2	3,820	0.05%
2018/01/02	1	353.00	3	354.00	354.00	-2	3,684	-0.05%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－3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－8天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－9天前

...詳全文

國巨

券商分點績效/獲利分析

美好-富順券商分點個股進出
美好-富順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

美好-富順 券商分點個股進出 美好-富順 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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析