國巨 (2327)-兆豐-北高雄券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/30	1.1	627.21	0.1	631.49	625.00	1	2,463	0.04%
2024/04/29	0	623.00	3	629.61	631.00	-3	2,447	-0.12%
2024/04/26	2	616.49	0	0.00	615.00	2	2,409	0.08%
2024/04/25	1	618.05	0.3	615.35	615.00	0.8	2,414	0.03%
2024/04/24	0.1	613.80	12.4	615.94	624.00	-12.4	2,408	-0.51%
2024/04/23	11.2	602.77	12.1	612.21	607.00	-0.9	2,442	-0.04%
2024/04/22	0.1	601.05	3.6	600.49	599.00	-3.5	2,430	-0.15%
2024/04/19	2.8	587.69	8	591.38	588.00	-5.2	2,393	-0.22%
2024/04/18	1.1	590.89	1	593.00	593.00	0.1	2,348	0.01%
2024/04/17	1.1	590.05	1.1	590.95	593.00	0	2,342	0.00%
2024/04/16	7.5	584.38	1	588.00	585.00	6.5	2,348	0.28%
2024/04/15	13	606.69	0.1	603.00	602.00	13	2,322	0.56%
2024/04/12	0	617.00	2	615.50	618.00	-2	2,286	-0.09%
2024/04/11	2.1	610.02	1	609.00	609.00	1.1	2,256	0.05%
2024/04/10	1	616.00	2	624.00	621.00	-1	2,230	-0.04%
2024/04/09	4	617.00	0.1	617.00	615.00	3.9	2,228	0.18%
2024/04/08	0	618.00	0.1	617.00	617.00	0	2,225	0.00%
2024/04/03	2	619.00	1	617.12	614.00	1	2,189	0.04%
2024/04/02	2	618.99	2	615.50	616.00	0	2,171	0.00%
2024/04/01	4	614.50	7.6	613.10	622.00	-3.6	2,135	-0.17%
2024/03/29	1	597.98	0.1	593.00	591.00	0.9	2,016	0.05%
2024/03/28	0	0.00	1	593.00	594.00	-1	2,012	-0.05%
2024/03/27	1	579.00	1	579.00	581.00	0	2,001	0.00%
2024/03/26	1	585.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	0	0.00	2	588.50	582.00	-2	1,987	-0.10%
2024/03/22	1	579.00	0	0.00	588.00	1	1,970	0.05%
2024/03/21	4	576.25	0	0.00	585.00	4	1,958	0.20%
2024/03/20	0	578.00	1.2	579.81	579.00	-1.2	1,938	-0.06%
2024/03/19	1	581.00	2	578.50	578.00	-1	2,018	-0.05%
2024/03/18	1.3	584.78	1	586.00	586.00	0.3	2,040	0.01%
2024/03/15	1.1	579.91	0.3	581.00	583.00	0.8	2,079	0.04%
2024/03/14	0.1	582.00	2.6	580.83	584.00	-2.5	2,123	-0.12%
2024/03/13	1	585.00	4.5	582.67	583.00	-3.5	2,121	-0.16%
2024/03/12	6	573.33	4	577.25	578.00	2	2,092	0.10%
2024/03/11	0	565.00	0.2	566.00	566.00	-0.1	2,078	-0.01%
2024/03/08	4.2	564.01	4	564.00	565.00	0.2	2,087	0.01%
2024/03/07	2.2	556.00	0	557.00	556.00	2.2	2,034	0.11%
2024/03/06	0.2	555.33	1	556.00	556.00	-0.9	2,040	-0.04%
2024/03/05	4.2	550.44	0	0.00	549.00	4.2	2,074	0.20%
2024/03/04	0.5	559.00	1	556.00	556.00	-0.5	2,094	-0.02%
2024/03/01	4.1	567.21	1	563.14	563.00	3	2,148	0.14%
2024/02/29	0.1	555.50	3	554.00	558.00	-2.9	2,085	-0.14%
2024/02/27	1	539.01	0	0.00	539.00	1	2,137	0.05%
2024/02/26	1	544.00	1	547.00	547.00	0	2,124	0.00%
2024/02/23	0	549.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	1	553.03	0	0.00	552.00	1	2,101	0.05%
2024/02/21	0.2	556.00	2	556.00	556.00	-1.8	2,096	-0.09%
2024/02/20	2	553.50	2	552.50	554.00	0	2,090	0.00%
2024/02/19	0	0.00	0.2	551.00	551.00	-0.2	2,097	-0.01%
2024/02/16	4	542.50	0	0.00	543.00	4	2,094	0.19%
2024/02/15	1	547.03	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0.1	553.92	0	0.00	550.00	0.1	2,061	0.00%
2024/02/02	1	556.98	0	0.00	555.00	1	2,047	0.05%
2024/02/01	0.4	552.00	1.1	550.17	552.00	-0.7	2,039	-0.03%
2024/01/31	1	550.00	1	552.00	552.00	0	2,025	0.00%
2024/01/30	2	550.00	0	0.00	550.00	2	2,035	0.10%
2024/01/29	1	558.00	0	0.00	558.00	1	2,030	0.05%
2024/01/26	1	556.00	2	553.00	552.00	-1	2,033	-0.05%
2024/01/25	3	556.00	0	0.00	556.00	3	2,054	0.15%
2024/01/24	1	555.04	0	0.00	553.00	1	2,098	0.05%
2024/01/23	3	559.33	1	560.00	560.00	2	2,114	0.09%
2024/01/22	6.2	557.68	1	556.00	556.00	5.2	2,117	0.25%
2024/01/19	0	560.00	0	0.00	564.00	0	2,127	0.00%
2024/01/18	2	561.00	6	557.00	557.00	-4	2,132	-0.19%
2024/01/17	3	571.67	1	580.00	559.00	2	2,125	0.09%
2024/01/15	5	575.40	6	569.17	576.00	-1	2,039	-0.05%
2024/01/12	4	560.50	1	557.06	560.00	3	2,035	0.15%
2024/01/11	3	556.00	5	553.00	554.00	-2	2,046	-0.10%
2024/01/10	0.1	557.00	1	555.00	555.00	-0.9	2,064	-0.05%
2024/01/09	2	566.50	0	0.00	565.00	2	2,090	0.10%
2024/01/08	1	578.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	2	576.50	4	573.50	572.00	-2	2,086	-0.10%
2024/01/04	3	578.67	2.1	585.69	577.00	0.9	2,125	0.04%
2024/01/03	4.1	577.79	0	0.00	578.00	4.1	2,127	0.19%
2024/01/02	1	598.99	7	591.00	587.00	-6	2,110	-0.28%
2023/12/29	3	596.00	0	0.00	597.00	3	2,097	0.14%
2023/12/28	9	600.56	3.1	597.31	597.00	6	2,110	0.28%
2023/12/27	0	601.50	0.3	600.00	601.00	-0.3	2,114	-0.01%
2023/12/26	0	0.00	2.3	599.59	600.00	-2.3	2,124	-0.11%
2023/12/25	5	594.20	4	590.75	594.00	1	2,137	0.05%
2023/12/22	1.6	594.24	8	594.27	596.00	-6.4	2,130	-0.30%
2023/12/21	0.1	606.00	1.1	605.07	607.00	-1	2,113	-0.05%
2023/12/20	0	0.00	1	615.00	614.00	-1	2,114	-0.05%
2023/12/19	0	0.00	1	617.00	616.00	-1	2,106	-0.05%
2023/12/18	1.1	618.00	0	0.00	620.00	1.1	2,095	0.05%
2023/12/15	6	630.17	1.2	632.85	633.00	4.8	2,091	0.23%
2023/12/14	0	0.00	13.9	628.88	634.00	-13.9	2,058	-0.68%
2023/12/13	7.1	614.13	0	0.00	605.00	7.1	1,990	0.36%
2023/12/12	1	623.00	2	622.00	619.00	-1	1,991	-0.05%
2023/12/11	1	616.00	4.2	612.91	614.00	-3.2	1,943	-0.17%
2023/12/08	0	0.00	1	602.00	601.00	-1	1,894	-0.05%
2023/12/07	0	591.00	2	596.00	595.00	-2	1,905	-0.10%
2023/12/06	2.5	592.00	0	0.00	595.00	2.5	1,901	0.13%
2023/12/01	0	595.00	6.3	595.90	597.00	-6.3	1,862	-0.34%
2023/11/30	5	601.20	1	599.00	601.00	4	1,869	0.21%
2023/11/29	2	597.45	2.1	598.80	599.00	0	1,847	0.00%
2023/11/28	0	582.00	7.7	587.58	594.00	-7.6	1,921	-0.40%
2023/11/24	1	566.00	10.1	576.02	575.00	-9.1	1,859	-0.49%
2023/11/23	1.2	549.15	0	0.00	545.00	1.2	1,763	0.07%
2023/11/22	0	0.00	1	550.00	550.00	-1	1,777	-0.06%
2023/11/20	0.1	540.23	0	0.00	543.00	0.1	1,779	0.01%
2023/11/17	1	545.00	0	0.00	547.00	1	1,777	0.06%
2023/11/16	0.2	544.33	0.1	541.00	545.00	0.1	1,780	0.00%
2023/11/14	0.4	549.43	0	0.00	546.00	0.4	1,764	0.02%
2023/11/13	1.1	557.62	2.2	555.09	557.00	-1.2	1,781	-0.06%
2023/11/10	0.2	541.00	0.1	545.00	545.00	0.2	1,771	0.01%
2023/11/08	1	550.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	2.6	555.77	557.00	-2.6	1,799	-0.14%
2023/11/06	1	549.00	1	552.00	551.00	0	1,789	0.00%
2023/11/03	1	549.00	2	546.50	549.00	-1	1,785	-0.06%
2023/11/02	0.1	547.00	1.1	548.45	547.00	-1.1	1,778	-0.06%
2023/11/01	0	0.00	4.2	546.52	538.00	-4.2	1,760	-0.24%
2023/10/31	1.1	531.45	0	0.00	526.00	1.1	1,721	0.06%
2023/10/27	2	530.00	5	530.80	534.00	-3	1,733	-0.17%
2023/10/26	2.2	513.00	1	510.00	510.00	1.2	1,725	0.07%
2023/10/24	1	524.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	4.1	530.76	1	530.00	530.00	3.1	1,796	0.17%
2023/10/19	1.2	545.50	10	545.00	549.00	-8.8	1,820	-0.48%
2023/10/18	0	0.00	4	550.75	550.00	-4	1,839	-0.22%
2023/10/17	2	547.50	14	552.00	547.00	-12	1,808	-0.66%
2023/10/16	12	539.83	11	537.09	536.00	1	1,782	0.06%
2023/10/13	2	542.00	1	544.00	542.00	1	1,824	0.05%
2023/10/12	1	539.04	0	0.00	543.00	1	1,840	0.06%
2023/10/11	1	528.00	0	523.00	527.00	1	1,801	0.06%
2023/10/05	0	0.00	0.6	529.00	530.00	-0.6	1,819	-0.03%
2023/10/04	0.2	513.00	0.3	510.00	521.00	-0.1	1,828	-0.01%
2023/10/03	1	526.00	1.1	520.00	520.00	-0.1	1,822	0.00%
2023/10/02	0	531.00	2	533.50	533.00	-2	1,829	-0.11%
2023/09/28	0	0.00	1	527.00	525.00	-1	1,831	-0.05%
2023/09/25	0	524.00	1.7	521.24	521.00	-1.7	1,881	-0.09%
2023/09/22	1	519.00	0	0.00	521.00	1	1,870	0.05%
2023/09/21	0	0.00	1	517.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	0.1	517.00	520.00	-0.1	1,877	0.00%
2023/09/19	1	519.00	0	0.00	520.00	1	1,880	0.05%
2023/09/15	1	513.00	4.7	518.29	522.00	-3.7	1,898	-0.20%
2023/09/14	0	0.00	1.4	510.70	512.00	-1.4	1,870	-0.07%
2023/09/13	3.1	508.26	0	506.00	506.00	3.1	1,881	0.16%
2023/09/12	0.1	508.00	13.9	510.42	514.00	-13.9	1,892	-0.73%
2023/09/11	0	0.00	1.5	503.39	500.00	-1.5	1,896	-0.08%
2023/09/08	0	0.00	0	502.00	502.00	0	1,918	0.00%
2023/09/07	20	502.20	0	0.00	502.00	20	1,945	1.03%
2023/09/06	0	0.00	4	507.96	505.00	-4	1,973	-0.20%
2023/09/05	0	0.00	3.1	503.03	508.00	-3.1	1,979	-0.16%
2023/09/04	1	498.50	0.1	500.00	497.50	0.9	1,991	0.05%
2023/09/01	2.1	500.95	12.9	502.50	499.50	-10.8	1,977	-0.55%
2023/08/31	0	486.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/28	1	478.50	0.1	472.50	478.00	0.9	2,013	0.04%
2023/08/24	0	0.00	0.1	471.00	471.50	-0.1	2,210	0.00%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	2	465.00	466.00	-2	2,359	-0.08%
2023/08/18	0	0.00	1	460.00	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	1	460.00	457.00	-1	2,495	-0.04%
2023/08/16	1.1	447.05	0	0.00	448.50	1.1	2,520	0.04%
2023/08/14	0.4	463.67	0	0.00	457.00	0.4	2,577	0.02%
2023/08/11	0	0.00	0.5	470.00	470.00	-0.5	2,588	-0.02%
2023/08/10	0	0.00	1.1	466.43	467.00	-1.1	2,590	-0.04%
2023/08/04	0	463.50	0	0.00	464.00	0	2,621	0.00%
2023/07/31	2	468.00	0	0.00	459.50	2	2,652	0.08%
2023/07/28	0.1	470.00	3	468.17	471.50	-3	2,642	-0.11%
2023/07/27	1	455.50	0.1	456.00	456.00	0.9	2,603	0.04%
2023/07/26	1	451.00	2	451.00	449.50	-1	2,598	-0.04%
2023/07/25	4.2	461.48	1.6	461.50	461.50	2.6	2,565	0.10%
2023/07/24	2.3	461.57	2	466.00	457.50	0.3	2,572	0.01%
2023/07/21	0.1	476.00	1	473.50	473.50	-1	2,539	-0.04%
2023/07/20	2.1	489.41	1	485.00	485.00	1.1	2,540	0.04%
2023/07/19	1.1	485.14	1	485.00	486.00	0.1	2,551	0.00%
2023/07/18	8.4	493.46	1.1	489.20	489.00	7.3	2,621	0.28%
2023/07/17	0	0.00	2	503.00	503.00	-2	2,606	-0.08%
2023/07/14	2	494.00	1	493.00	495.50	1	2,601	0.04%
2023/07/13	1.1	496.52	0.1	494.00	491.00	1	2,614	0.04%
2023/07/12	0	0.00	0.2	494.00	497.00	-0.2	2,614	-0.01%
2023/07/11	0.1	495.00	1	497.00	496.50	-0.9	2,667	-0.04%
2023/07/10	0	0.00	2	486.75	485.00	-2	2,705	-0.07%
2023/07/07	1.3	486.14	1	492.00	491.50	0.3	2,763	0.01%
2023/07/06	0.1	491.50	1	490.00	489.00	-0.9	2,755	-0.03%
2023/07/05	1.3	490.10	2	487.50	487.50	-0.8	2,786	-0.03%
2023/07/04	2	498.75	0.1	499.00	497.50	1.9	2,763	0.07%
2023/07/03	0	0.00	0.5	497.89	499.50	-0.5	2,747	-0.02%
2023/06/29	0	0.00	1	495.50	495.00	-1	2,752	-0.04%
2023/06/28	0	0.00	1	490.00	488.00	-1	2,753	-0.04%
2023/06/27	2	485.75	1	485.50	487.00	1	2,787	0.04%
2023/06/26	1	487.00	0	489.50	486.00	1	2,801	0.04%
2023/06/21	3.5	493.82	0	0.00	491.00	3.5	2,822	0.12%
2023/06/20	0.1	496.00	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	0.1	499.50	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	0.2	505.00	1	506.00	506.00	-0.8	2,851	-0.03%
2023/06/15	0	511.00	2.2	507.60	510.00	-2.2	2,843	-0.08%
2023/06/14	1.1	500.88	5.1	502.03	499.50	-4	2,833	-0.14%
2023/06/13	0	0.00	4	495.63	495.00	-4	2,851	-0.14%
2023/06/12	0.2	489.61	0	0.00	488.00	0.2	2,910	0.01%
2023/06/09	1.1	492.65	0	0.00	492.50	1.1	2,944	0.04%
2023/06/08	7.1	495.65	0	497.00	494.00	7	2,967	0.24%
2023/06/06	4.4	509.35	39.1	513.64	502.00	-34.7	3,017	-1.15%
2023/06/05	31.3	514.04	2.7	513.69	519.00	28.6	2,987	0.96%
2023/06/02	7.1	504.30	7.4	506.58	506.00	-0.4	2,963	-0.01%
2023/06/01	12	499.88	5	499.20	500.00	7	2,944	0.24%
2023/05/31	5	501.00	0	0.00	508.00	5	2,953	0.17%
2023/05/30	2.2	497.78	1	496.00	496.00	1.2	2,868	0.04%
2023/05/29	0	0.00	1	507.00	508.00	-1	2,835	-0.04%
2023/05/26	2.1	499.36	1	502.00	502.00	1.1	2,797	0.04%
2023/05/25	1.1	494.85	3	504.17	507.00	-1.9	2,742	-0.07%
2023/05/24	2	487.50	0	0.00	492.50	2	2,711	0.07%
2023/05/23	0.7	494.50	0	0.00	493.50	0.7	2,689	0.03%
2023/05/22	4	490.25	1	493.00	493.00	3	2,684	0.11%
2023/05/19	0.3	501.25	1.1	503.09	495.50	-0.8	2,674	-0.03%
2023/05/18	10.7	494.57	10	497.05	500.00	0.7	2,777	0.02%
2023/05/17	3	490.17	0	0.00	488.50	3	2,793	0.11%
2023/05/16	1	493.50	1	494.00	491.00	0	2,854	0.00%
2023/05/15	1.1	488.60	0	0.00	488.00	1.1	2,865	0.04%
2023/05/12	1.2	493.83	0	0.00	496.00	1.2	2,884	0.04%
2023/05/11	1.2	493.83	0	0.00	490.00	1.2	2,961	0.04%
2023/05/10	2	494.75	0	0.00	494.50	2	2,965	0.07%
2023/05/09	0.2	491.50	0	0.00	500.00	0.2	2,957	0.01%
2023/05/08	0.1	505.00	0	0.00	504.00	0.1	2,943	0.00%
2023/05/05	0	0.00	1	506.00	506.00	-1	2,957	-0.03%
2023/05/04	0	0.00	0	493.00	493.50	0	2,967	0.00%
2023/04/28	0.1	500.57	1.8	496.44	496.00	-1.7	3,122	-0.05%
2023/04/26	5.1	489.93	1	493.00	495.00	4.1	3,150	0.13%
2023/04/25	5	493.20	2	490.25	490.50	3	3,155	0.10%
2023/04/24	0	0.00	1	505.00	507.00	-1	3,135	-0.03%
2023/04/21	7.2	505.29	5.1	498.67	495.50	2.1	3,149	0.07%
2023/04/20	4	525.00	0.1	530.00	518.00	3.9	3,144	0.12%
2023/04/19	1	539.00	1	536.00	535.00	0	3,233	0.00%
2023/04/18	2	537.00	0	0.00	538.00	2	3,290	0.06%
2023/04/17	1	543.00	2	542.00	542.00	-1	3,321	-0.03%
2023/04/14	2.1	553.02	6.1	555.08	553.00	-4.1	3,301	-0.12%
2023/04/13	1	549.00	2.1	542.98	542.00	-1.1	3,262	-0.03%
2023/04/12	1.2	538.18	5	544.40	542.00	-3.8	3,214	-0.12%
2023/04/10	1.1	531.04	6.2	532.78	530.00	-5	3,136	-0.16%
2023/04/07	3.1	518.68	0	0.00	516.00	3.1	3,105	0.10%
2023/03/31	0	532.00	2	530.50	529.00	-2	3,095	-0.06%
2023/03/30	1	519.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	3.2	521.48	0.1	525.00	520.00	3.1	3,103	0.10%
2023/03/28	0	0.00	5.1	529.26	531.00	-5.1	3,146	-0.16%
2023/03/27	0	530.00	3.1	531.96	533.00	-3.1	3,138	-0.10%
2023/03/24	4.2	520.78	12.2	521.49	527.00	-8	3,153	-0.25%
2023/03/23	1	519.83	1	518.00	517.00	0	3,147	0.00%
2023/03/22	1	507.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	507.00	1	507.00	505.00	-1	3,160	-0.03%
2023/03/17	1	490.61	1	493.50	496.00	0	3,177	0.00%
2023/03/16	2.3	482.62	20	483.08	486.50	-17.7	3,182	-0.56%
2023/03/15	28.1	504.62	1	498.50	492.00	27.1	3,179	0.85%
2023/03/14	11.9	511.35	0	0.00	505.00	11.9	3,132	0.38%
2023/03/10	4.5	519.66	0.2	525.76	518.00	4.3	3,165	0.14%
2023/03/09	2.4	542.65	0	0.00	541.00	2.4	3,173	0.07%
2023/03/08	1	551.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	1.2	553.35	1.1	560.78	559.00	0.1	3,204	0.00%
2023/03/06	1.1	546.24	6.6	553.41	557.00	-5.5	3,199	-0.17%
2023/03/03	1	546.00	2	543.94	539.00	-1	3,168	-0.03%
2023/03/01	2.1	533.81	0	0.00	538.00	2.1	3,141	0.07%
2023/02/24	2	538.00	0	0.00	538.00	2	3,104	0.06%
2023/02/22	2.3	541.49	0	0.00	541.00	2.3	3,120	0.07%
2023/02/20	1	560.00	0	0.00	561.00	1	3,188	0.03%
2023/02/17	1	573.00	0	0.00	569.00	1	3,234	0.03%
2023/02/16	1.1	566.64	9.4	568.40	575.00	-8.3	3,252	-0.25%
2023/02/15	0	0.00	11	543.73	545.00	-11	3,223	-0.34%
2023/02/14	0	0.00	4	539.00	540.00	-4	3,220	-0.12%
2023/02/13	2	511.00	2	513.50	516.00	0	3,261	0.00%
2023/02/10	6	508.00	1	513.00	516.00	5	3,293	0.15%
2023/02/09	7	510.72	4	510.75	511.00	3	3,308	0.09%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/06	1	531.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	2	542.50	1	541.00	540.00	1	3,427	0.03%
2023/02/02	1	538.00	1	541.04	541.00	0	3,458	0.00%
2023/02/01	1	532.92	4.8	539.37	540.00	-3.8	3,470	-0.11%
2023/01/31	1	536.00	6	539.33	540.00	-5	3,468	-0.14%
2023/01/30	2.2	527.19	1.5	533.39	532.00	0.7	3,436	0.02%
2023/01/17	2	517.00	2	520.50	519.00	0	3,372	0.00%
2023/01/16	3	513.67	1	513.00	513.00	2	3,347	0.06%
2023/01/13	1.2	515.58	1	516.00	514.00	0.2	3,380	0.01%
2023/01/12	1	526.00	2	523.00	520.00	-1	3,399	-0.03%
2023/01/11	1.2	528.15	1.1	527.96	528.00	0.1	3,430	0.00%
2023/01/10	2	528.00	7.1	531.04	535.00	-5.1	3,429	-0.15%
2023/01/09	2	518.00	5.9	517.46	525.00	-3.9	3,404	-0.11%
2023/01/06	2	490.75	3.2	495.27	496.00	-1.2	3,316	-0.04%
2023/01/05	0	0.00	1.3	477.27	485.50	-1.3	3,296	-0.04%
2023/01/04	1	469.00	1	465.00	465.00	0	3,310	0.00%
2023/01/03	0.1	448.50	0	0.00	465.50	0.1	3,399	0.00%
2022/12/30	2	458.00	0	0.00	451.00	2	3,420	0.06%
2022/12/29	0.1	455.00	0	0.00	455.50	0.1	3,424	0.00%
2022/12/27	1	471.00	1	464.50	464.50	0	3,470	0.00%
2022/12/22	1.1	463.10	12	464.21	466.50	-11	3,506	-0.31%
2022/12/21	1.1	454.94	0	0.00	454.50	1.1	3,514	0.03%
2022/12/20	1.1	467.73	2	458.25	455.50	-0.9	3,547	-0.03%
2022/12/19	2.3	474.65	1	479.00	472.00	1.3	3,539	0.04%
2022/12/16	10	485.00	0.1	486.50	480.50	10	3,536	0.28%
2022/12/15	4	490.25	5.2	493.16	495.00	-1.2	3,506	-0.03%
2022/12/14	0	0.00	2	485.50	486.00	-2	3,532	-0.06%
2022/12/13	2.2	476.75	0	0.00	474.00	2.2	3,606	0.06%
2022/12/09	1	489.50	0.8	479.00	479.00	0.2	3,600	0.01%
2022/12/08	2	480.75	5	475.20	478.50	-3	3,599	-0.08%
2022/12/07	2.2	487.05	2	480.00	484.50	0.2	3,592	0.01%
2022/12/06	3.2	500.36	9.8	495.28	491.00	-6.6	3,580	-0.18%
2022/12/05	12	497.29	3.9	499.65	502.00	8.1	3,582	0.23%
2022/12/02	0	487.00	7.4	485.15	489.50	-7.3	3,542	-0.21%
2022/12/01	8	473.00	6.1	480.16	473.00	1.9	3,544	0.05%
2022/11/30	2	458.00	3	457.83	463.00	-1	3,479	-0.03%
2022/11/29	3.1	437.23	1	438.00	438.00	2.1	3,419	0.06%
2022/11/28	3.1	438.66	1	437.00	437.50	2.1	3,412	0.06%
2022/11/25	4.1	449.72	2	447.75	445.00	2.1	3,397	0.06%
2022/11/24	4.1	451.40	3	451.67	452.00	1.1	3,392	0.03%
2022/11/23	11.1	457.42	24	450.83	449.00	-12.9	3,382	-0.38%
2022/11/22	3	454.50	2	457.99	458.00	1	3,373	0.03%
2022/11/21	23	460.02	3	455.83	454.00	20	3,392	0.59%
2022/11/18	10.1	459.30	32	461.73	453.50	-21.9	3,373	-0.65%
2022/11/17	15	463.67	11.2	460.14	466.00	3.8	3,349	0.11%
2022/11/16	6	456.33	4.1	458.57	461.00	1.9	3,355	0.06%
2022/11/15	32	450.92	3	454.83	455.00	29	3,294	0.88%
2022/11/14	5	439.80	40	440.76	439.50	-35	3,241	-1.08%
2022/11/11	3	445.67	7.8	447.77	445.50	-4.8	3,187	-0.15%
2022/11/10	14.1	420.70	2	420.78	421.50	12.1	3,081	0.39%
2022/11/09	2	402.87	3.5	416.92	424.00	-1.5	3,065	-0.05%
2022/11/08	22.2	390.23	17	394.12	393.50	5.2	3,012	0.17%
2022/11/07	12.3	388.81	20	384.25	382.00	-7.7	2,984	-0.26%
2022/11/04	1	385.50	2	389.00	389.50	-1	2,986	-0.03%
2022/11/03	2	386.75	3.8	389.26	389.50	-1.8	2,937	-0.06%
2022/11/02	2.1	378.45	4	378.85	381.50	-2	2,891	-0.07%
2022/11/01	23.1	364.97	2.1	372.70	379.00	21	2,863	0.73%
2022/10/31	0.2	336.00	14.7	359.47	367.00	-14.5	2,807	-0.52%
2022/10/19	14	271.82	11	272.09	268.00	3	2,763	0.11%
2022/10/18	4	281.13	35	279.46	278.50	-31	2,727	-1.14%
2022/10/17	11	271.23	3	278.50	278.50	8	2,718	0.29%
2022/10/14	1	273.00	25	276.52	277.50	-24	2,742	-0.88%
2022/10/13	6.1	266.70	15.1	264.08	264.00	-9	2,756	-0.33%
2022/10/12	52	269.60	4.1	272.33	270.50	47.9	2,754	1.74%
2022/10/11	7.1	277.45	3	272.50	272.50	4.1	2,742	0.15%
2022/10/07	3.1	289.77	42	290.06	287.00	-38.9	2,735	-1.42%
2022/10/06	1	296.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	1	298.50	12	297.88	297.50	-11	2,752	-0.40%
2022/10/04	0	0.00	1	287.50	287.50	-1	2,772	-0.04%
2022/10/03	14	270.14	8	278.13	281.00	6	2,786	0.22%
2022/09/30	38.1	265.70	1	268.50	269.00	37.1	2,830	1.31%
2022/09/29	19.3	278.47	2	272.25	271.00	17.3	2,818	0.61%
2022/09/28	1.1	291.81	1	286.50	285.00	0.1	2,767	0.00%
2022/09/27	1	298.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	7	302.21	2.2	300.14	297.00	4.8	2,853	0.17%
2022/09/23	6	318.58	0	0.00	315.50	6	2,928	0.20%
2022/09/21	1.1	328.50	0	0.00	327.50	1.1	2,977	0.04%
2022/09/20	0.1	334.00	2	335.25	333.50	-1.9	2,976	-0.06%
2022/09/16	1	333.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	12	336.46	338.00	-12	2,977	-0.40%
2022/09/14	2	324.25	0	0.00	325.00	2	2,956	0.07%
2022/09/13	1	332.50	0	0.00	333.00	1	2,951	0.03%
2022/09/12	2	339.25	4	334.13	333.00	-2	2,987	-0.07%
2022/09/08	3	332.83	3.1	336.43	335.00	-0.1	2,968	0.00%
2022/09/07	0	0.00	2.3	315.87	316.00	-2.3	2,901	-0.08%
2022/09/06	0	0.00	3.5	313.30	316.00	-3.5	2,909	-0.12%
2022/09/05	6.1	309.16	2	309.00	308.50	4.1	2,920	0.14%
2022/09/02	4	316.75	3	313.00	312.50	1	2,913	0.03%
2022/09/01	4	318.88	0	0.00	317.00	4	2,885	0.14%
2022/08/31	2	326.75	4	325.38	328.50	-2	2,863	-0.07%
2022/08/30	4.2	317.28	2	316.00	317.50	2.2	2,851	0.08%
2022/08/29	2.2	318.00	11	318.95	317.50	-8.8	2,832	-0.31%
2022/08/26	1	330.00	7	332.64	332.00	-6	2,781	-0.22%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	0.3	324.03	0	0.00	324.00	0.3	2,780	0.01%
2022/08/23	2	322.50	0	0.00	324.00	2	2,838	0.07%
2022/08/22	0	0.00	2	327.25	327.00	-2	2,845	-0.07%
2022/08/19	11	331.14	0	0.00	332.00	11	2,847	0.39%
2022/08/18	1	324.50	2.2	325.07	327.50	-1.2	2,833	-0.04%
2022/08/17	1.3	328.40	3	327.83	329.00	-1.7	2,822	-0.06%
2022/08/16	1	331.50	1.9	334.27	332.50	-0.9	2,801	-0.03%
2022/08/15	1	335.00	22	329.39	334.50	-21	2,800	-0.75%
2022/08/12	14	321.11	11	327.45	330.00	3	2,799	0.11%
2022/08/11	3.2	324.19	12	325.83	326.50	-8.8	2,769	-0.32%
2022/08/10	12	319.17	2	319.50	319.00	10	2,773	0.36%
2022/08/09	7.2	323.96	0	0.00	325.00	7.2	2,791	0.26%
2022/08/08	7.1	322.40	0	0.00	325.00	7.1	2,811	0.25%
2022/08/05	3.4	321.62	4	322.25	323.00	-0.6	2,818	-0.02%
2022/08/04	13	317.27	2	317.25	317.00	11	2,824	0.39%
2022/08/03	4.1	327.11	4	329.00	326.50	0.1	2,773	0.00%
2022/08/02	5	331.50	3	332.33	325.50	2	2,804	0.07%
2022/08/01	3.2	340.31	1	340.50	341.00	2.2	2,776	0.08%
2022/07/29	1	340.00	0	0.00	342.00	1	2,789	0.04%
2022/07/28	8.1	343.40	25.1	341.55	340.50	-17	2,792	-0.61%
2022/07/27	3	337.00	2	336.25	342.50	1	2,786	0.04%
2022/07/26	0	0.00	0.2	335.13	336.50	-0.2	2,779	-0.01%
2022/07/25	1	330.50	1	335.50	337.00	0	2,806	0.00%
2022/07/22	8	335.63	1	333.50	333.50	7	2,810	0.25%
2022/07/21	17	331.76	11	332.14	336.50	6	2,826	0.21%
2022/07/20	4.2	328.03	20	323.13	322.50	-15.8	2,791	-0.57%
2022/07/19	2	324.75	0	0.00	326.00	2	2,770	0.07%
2022/07/18	1	320.50	1	321.00	326.50	0	2,759	0.00%
2022/07/15	10	320.10	0	0.00	318.50	10	2,725	0.37%
2022/07/14	3	318.00	12	321.00	320.00	-9	2,711	-0.33%
2022/07/13	12.1	320.81	1	317.00	318.00	11.1	2,698	0.41%
2022/07/12	4	310.50	3	310.50	309.00	1	2,648	0.04%
2022/07/11	7	305.07	1	302.50	304.00	6	2,589	0.23%
2022/07/08	12	309.00	4.2	311.30	308.50	7.8	2,561	0.31%
2022/07/07	3	286.50	0.1	283.50	291.00	3	2,477	0.12%
2022/07/06	1	282.00	0	0.00	280.00	1	2,465	0.04%
2022/07/05	0.1	288.25	2.1	289.43	284.50	-2	2,455	-0.08%
2022/07/04	1.2	280.67	3	281.00	278.00	-1.8	2,403	-0.07%
2022/07/01	2.2	296.81	12.3	286.74	282.00	-10.1	2,373	-0.42%
2022/06/30	1.1	306.64	4	306.88	308.00	-2.9	2,292	-0.13%
2022/06/29	0	324.50	0	0.00	325.00	0	2,259	0.00%
2022/06/28	2.2	330.83	1	331.00	332.00	1.2	2,242	0.06%
2022/06/27	0	0.00	1.4	340.28	341.50	-1.4	2,254	-0.06%
2022/06/24	1	326.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	6.1	330.29	9	330.83	331.50	-2.9	2,215	-0.13%
2022/06/22	0.1	338.50	0	0.00	335.50	0.1	2,187	0.00%
2022/06/20	2.1	342.77	4	344.63	342.00	-1.9	2,165	-0.09%
2022/06/17	4.1	355.01	2.3	357.56	354.00	1.9	2,161	0.09%
2022/06/16	8.3	377.32	1	383.50	368.00	7.3	2,151	0.34%
2022/06/15	2	382.25	2.1	382.91	383.50	-0.1	2,264	-0.01%
2022/06/14	13.1	376.89	2	377.00	377.00	11.1	2,317	0.48%
2022/06/13	3.2	385.38	5	384.70	384.00	-1.8	2,303	-0.08%
2022/06/10	0.2	400.75	0	0.00	400.00	0.2	2,301	0.01%
2022/06/09	5	402.20	3.2	404.59	405.00	1.8	2,318	0.08%
2022/06/08	2.1	406.52	6	407.50	403.00	-3.9	2,314	-0.17%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/06	0	0.00	2	409.00	410.50	-2	2,346	-0.09%
2022/06/02	0	0.00	1	406.00	407.00	-1	2,374	-0.04%
2022/06/01	0	0.00	1.2	404.67	405.00	-1.2	2,432	-0.05%
2022/05/31	3.1	400.52	0.1	397.00	405.00	3	2,444	0.12%
2022/05/30	0	0.00	3	397.50	399.50	-3	2,397	-0.13%
2022/05/27	1	390.50	0.3	392.12	393.00	0.7	2,401	0.03%
2022/05/25	1	382.00	0	0.00	387.50	1	2,482	0.04%
2022/05/24	2.1	386.26	3.1	382.87	382.00	-1	2,548	-0.04%
2022/05/23	1	392.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	1.1	398.81	0	0.00	395.00	1.1	2,622	0.04%
2022/05/19	0.1	390.78	0.3	394.44	398.00	-0.2	2,634	-0.01%
2022/05/18	0.1	401.00	2.1	405.00	401.00	-2	2,643	-0.08%
2022/05/17	4.2	386.90	2.1	391.46	397.00	2.1	2,639	0.08%
2022/05/16	0	0.00	1	381.50	381.50	-1	2,623	-0.04%
2022/05/13	0.6	383.00	0	0.00	383.00	0.6	2,612	0.02%
2022/05/12	9.2	384.92	0	0.00	378.00	9.2	2,629	0.35%
2022/05/10	2.2	390.46	0	0.00	392.50	2.2	2,684	0.08%
2022/05/06	1	409.00	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	1	416.50	417.00	-1	2,680	-0.04%
2022/05/04	0	0.00	1	406.50	408.50	-1	2,693	-0.04%
2022/05/03	0	0.00	1	409.50	406.50	-1	2,731	-0.04%
2022/04/29	0	0.00	1.1	404.85	404.50	-1.1	2,759	-0.04%
2022/04/28	0	0.00	1	403.50	405.00	-1	2,788	-0.04%
2022/04/27	2	396.75	7.2	399.60	407.00	-5.2	2,815	-0.19%
2022/04/26	0.2	400.00	2	401.25	399.00	-1.8	2,847	-0.06%
2022/04/25	3	395.17	1	393.50	393.50	2	2,931	0.07%
2022/04/22	0	407.00	1	405.00	405.50	-1	2,949	-0.03%
2022/04/21	0	0.00	1	414.00	412.50	-1	3,014	-0.03%
2022/04/20	0.1	409.50	0	0.00	409.50	0.1	3,062	0.00%
2022/04/19	1	413.50	19	414.00	413.00	-18	3,081	-0.58%
2022/04/15	2	401.75	1	405.50	405.00	1	3,190	0.03%
2022/04/14	0	0.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	3.2	398.94	1	399.00	401.00	2.2	3,356	0.07%
2022/04/12	3.2	389.99	3	391.50	393.00	0.2	3,491	0.01%
2022/04/11	13.3	403.17	14.2	400.68	398.00	-0.9	3,799	-0.02%
2022/04/08	0	414.50	14.2	412.11	413.00	-14.2	3,859	-0.37%
2022/04/07	2.5	412.79	27	409.54	409.00	-24.5	3,871	-0.63%
2022/04/06	0	0.00	4	423.00	423.50	-4	3,865	-0.10%
2022/04/01	1.2	426.23	0	0.00	426.00	1.2	3,930	0.03%
2022/03/31	0.1	435.50	1	437.00	434.00	-0.9	3,953	-0.02%
2022/03/30	0	0.00	1.1	441.82	440.00	-1.1	3,984	-0.03%
2022/03/29	1.1	428.00	0.1	429.00	429.50	1	4,017	0.03%
2022/03/24	1	427.00	0.3	428.50	433.00	0.7	4,076	0.02%
2022/03/23	3	434.17	0	0.00	433.00	3	4,085	0.07%
2022/03/22	2	422.75	1.7	427.64	432.00	0.3	4,078	0.01%
2022/03/21	4.2	420.26	7	420.64	418.50	-2.8	4,040	-0.07%
2022/03/18	78.4	422.25	231.3	418.18	423.50	-152.8	4,022	-3.80%	大賣/鉅額交易
2022/03/17	223	443.71	4.3	433.69	445.50	218.7	3,898	5.61%	大買/鉅額交易
2022/03/16	2.3	418.22	1.2	416.67	417.50	1.1	3,845	0.03%
2022/03/15	2.6	420.97	1	427.00	420.00	1.6	3,842	0.04%
2022/03/11	1	433.00	0	0.00	434.00	1	3,873	0.03%
2022/03/10	0	0.00	1	436.00	436.00	-1	3,901	-0.03%
2022/03/09	1	423.01	0	0.00	423.50	1	3,908	0.03%
2022/03/08	2	420.75	3	415.67	414.50	-1	3,907	-0.03%
2022/03/07	5.1	430.18	4	429.25	427.00	1.1	3,897	0.03%
2022/03/04	3	452.83	0	0.00	450.50	3	3,893	0.08%
2022/03/03	0	0.00	1	459.12	459.50	-1	3,924	-0.03%
2022/03/02	1	457.50	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	1.2	465.03	465.00	-1.2	3,973	-0.03%
2022/02/25	0	447.50	1	446.00	451.50	-1	3,971	-0.03%
2022/02/24	2.5	451.78	2.1	452.60	448.00	0.4	3,958	0.01%
2022/02/23	1.1	463.79	0	465.50	463.50	1.1	3,927	0.03%
2022/02/22	0.1	471.75	2	467.53	469.50	-1.9	3,930	-0.05%
2022/02/21	0	0.00	1	477.50	479.50	-1	3,963	-0.03%
2022/02/18	2	467.75	5	468.72	473.00	-3	4,013	-0.08%
2022/02/17	3	472.83	1	467.50	467.50	2	4,028	0.05%
2022/02/16	2	470.25	3	469.83	472.50	-1	4,053	-0.02%
2022/02/15	2	468.50	0	0.00	464.50	2	4,054	0.05%
2022/02/14	7	465.79	1	466.50	464.00	6	4,050	0.15%
2022/02/11	8	480.50	10	478.85	482.00	-2	4,043	-0.05%
2022/02/10	20.1	478.16	30	479.42	489.50	-10	4,046	-0.25%
2022/02/09	13.1	463.07	2.1	465.21	466.00	11	4,002	0.27%
2022/02/08	9	456.91	2.1	458.62	456.50	6.9	4,004	0.17%
2022/02/07	1.1	452.99	0.1	454.50	454.00	1.1	4,000	0.03%
2022/01/26	1	455.00	1	454.00	459.00	0	4,047	0.00%
2022/01/25	2	455.76	1.2	454.88	451.00	0.8	4,146	0.02%
2022/01/24	2.1	463.57	0.1	463.25	463.00	2	4,130	0.05%
2022/01/21	6.2	469.60	2.3	468.74	469.50	3.9	4,123	0.10%
2022/01/20	8	483.56	1	485.75	481.50	7	4,162	0.17%
2022/01/19	6.1	489.21	2	487.50	487.50	4.1	4,149	0.10%
2022/01/18	3.1	510.25	2.1	508.14	502.00	1	4,118	0.02%
2022/01/17	0.2	493.10	2	495.46	501.00	-1.8	4,049	-0.04%
2022/01/14	4	488.73	1	490.75	492.00	3	4,047	0.07%
2022/01/13	5	497.71	0	0.00	498.00	5	4,035	0.12%
2022/01/11	4.2	505.82	7	500.71	501.00	-2.8	4,009	-0.07%
2022/01/10	2	518.50	4.1	515.79	519.00	-2.1	3,956	-0.05%
2022/01/07	9	518.56	2	512.01	515.00	7	3,941	0.18%
2022/01/06	6	525.83	4	523.50	523.00	2	3,850	0.05%
2022/01/05	8.1	530.02	1.2	529.83	535.00	6.9	3,789	0.18%
2022/01/04	10.4	523.42	30.9	523.53	533.00	-20.5	3,671	-0.56%
2022/01/03	9	492.33	12.2	490.65	491.00	-3.2	3,353	-0.09%
2021/12/30	4	477.75	5	481.70	479.50	-1	3,300	-0.03%
2021/12/29	1	478.00	5	474.00	474.00	-4	3,332	-0.12%
2021/12/28	2.1	477.79	1	480.50	478.00	1.1	3,367	0.03%
2021/12/27	7	480.28	16	480.81	481.50	-9	3,348	-0.27%
2021/12/24	3	479.33	2	477.75	473.00	1	3,395	0.03%
2021/12/23	3.1	474.66	3	473.67	476.00	0.1	3,393	0.00%
2021/12/22	1.1	461.16	4.1	465.25	469.50	-3	3,393	-0.09%
2021/12/21	0	0.00	1	454.42	455.00	-1	3,368	-0.03%
2021/12/20	1	448.50	1	450.00	448.00	0	3,366	0.00%
2021/12/17	0	0.00	1	446.00	447.00	-1	3,378	-0.03%
2021/12/16	1	451.50	2.1	453.00	451.00	-1.1	3,379	-0.03%
2021/12/15	0	0.00	1.1	455.00	450.50	-1.1	3,400	-0.03%
2021/12/14	0.1	450.50	1	452.50	448.50	-1	3,425	-0.03%
2021/12/13	1	457.00	0	0.00	456.50	1	3,448	0.03%
2021/12/10	4	448.14	0	450.50	447.50	4	3,480	0.11%
2021/12/09	4	450.00	1	454.00	453.50	3	3,497	0.09%
2021/12/08	0	458.00	4	457.25	454.50	-4	3,501	-0.11%
2021/12/07	3.1	458.31	3	457.33	456.00	0.1	3,505	0.00%
2021/12/06	1.2	468.80	2.2	469.23	465.00	-1	3,491	-0.03%
2021/12/03	3	470.33	2	468.30	472.50	1	3,533	0.03%
2021/12/02	3.1	464.36	11	464.82	465.00	-7.9	3,524	-0.22%
2021/12/01	1	459.17	2	464.50	465.00	-1	3,536	-0.03%
2021/11/30	5	462.30	4	465.00	456.50	1	3,534	0.03%
2021/11/29	0.1	451.08	0.1	457.50	459.50	0	3,527	0.00%
2021/11/26	1.2	455.32	2	454.75	452.00	-0.8	3,537	-0.02%
2021/11/25	1	467.06	1.1	469.60	465.00	-0.1	3,565	0.00%
2021/11/24	1	463.97	3	465.00	468.00	-2	3,593	-0.05%
2021/11/23	1	460.50	8	460.09	463.00	-7	3,634	-0.19%
2021/11/22	1	462.50	2	463.49	466.00	-1	3,701	-0.03%
2021/11/19	5	460.00	7	457.57	463.00	-2	3,720	-0.05%
2021/11/18	2	457.71	4	455.74	456.00	-2	3,746	-0.05%
2021/11/17	2	446.54	2.1	447.91	448.00	0	3,775	0.00%
2021/11/16	1.1	438.66	2	438.57	436.50	-0.9	3,871	-0.02%
2021/11/15	0	0.00	3	441.17	442.00	-3	4,120	-0.07%
2021/11/12	1	436.00	0	0.00	429.50	1	4,155	0.02%
2021/11/11	3	428.67	5	429.20	429.50	-2	4,196	-0.05%
2021/11/10	6	429.75	4.1	429.99	430.00	1.9	4,274	0.05%
2021/11/09	4.1	426.36	10.1	424.45	429.00	-6	4,380	-0.14%
2021/11/08	12.1	418.55	12	418.92	419.00	0.1	4,358	0.00%
2021/11/05	1	426.00	3.1	425.43	425.50	-2.1	4,396	-0.05%
2021/11/04	2.1	424.71	4.1	425.00	423.00	-2	4,430	-0.04%
2021/11/03	4.1	423.36	7.1	420.74	422.50	-3	4,458	-0.07%
2021/11/02	10.2	415.42	4.1	414.56	410.00	6.2	4,405	0.14%
2021/11/01	9	429.66	2.2	430.50	427.00	6.9	4,322	0.16%
2021/10/29	3	437.67	2	436.25	434.00	1	4,311	0.02%
2021/10/28	3	441.50	6.1	440.18	438.50	-3.1	4,310	-0.07%
2021/10/27	1	429.83	0	430.00	430.50	1	4,235	0.02%
2021/10/26	0.1	428.50	0.1	430.00	427.50	0	4,261	0.00%
2021/10/25	5	424.20	2	421.75	427.00	3	4,254	0.07%
2021/10/22	4	417.88	2	419.00	421.50	2	4,333	0.05%
2021/10/21	4	420.04	7	419.88	419.50	-3	4,442	-0.07%
2021/10/20	6.1	424.22	10	423.60	426.00	-3.9	4,495	-0.09%
2021/10/19	1	418.50	1	419.50	419.00	0	4,510	0.00%
2021/10/15	3	416.77	4.1	416.17	417.00	-1.1	4,678	-0.02%
2021/10/14	1	406.07	0	404.00	405.50	1	4,697	0.02%
2021/10/13	3	402.17	1	402.00	402.00	2	4,753	0.04%
2021/10/12	2	411.50	4	413.88	414.00	-2	4,751	-0.04%
2021/10/08	5.1	414.51	1	418.80	410.00	4	4,767	0.08%
2021/10/07	4	408.75	4	413.75	415.50	0	4,774	0.00%
2021/10/06	9	407.39	5	406.00	403.00	4	4,785	0.08%
2021/10/05	0	0.00	3	407.83	417.00	-3	4,777	-0.06%
2021/10/04	3	410.00	7	413.64	409.50	-4	4,776	-0.08%
2021/10/01	10.1	424.75	6	427.83	418.00	4.1	4,818	0.08%
2021/09/30	10.1	443.30	2	440.75	442.50	8.1	4,943	0.16%
2021/09/29	7.1	439.57	2	437.75	439.00	5.1	5,106	0.10%
2021/09/28	4.1	454.87	3	457.50	453.00	1.1	5,152	0.02%
2021/09/27	2	465.75	1	465.00	466.00	1	5,162	0.02%
2021/09/24	1	475.50	7	469.21	469.00	-6	5,315	-0.11%
2021/09/23	3	467.83	6	468.17	469.00	-3	5,496	-0.05%
2021/09/22	5	456.90	3	457.00	463.00	2	5,528	0.04%
2021/09/17	1	469.50	3	465.50	470.50	-2	5,571	-0.04%
2021/09/16	3	461.67	3	464.33	461.50	0	5,573	0.00%
2021/09/15	7.1	469.13	3	472.33	466.00	4.1	5,586	0.07%
2021/09/14	6	487.50	8	488.44	481.00	-2	5,612	-0.04%
2021/09/13	5	485.40	2	482.25	484.00	3	5,671	0.05%
2021/09/09	1	467.00	3	465.33	475.00	-2	5,996	-0.03%
2021/09/08	3.5	476.13	1	462.50	460.50	2.5	6,141	0.04%
2021/09/07	5	477.10	4	478.88	477.00	1	6,297	0.02%
2021/09/06	3	479.50	6	479.83	480.50	-3	6,296	-0.05%
2021/09/03	3	484.17	3	482.83	480.50	0	6,299	0.00%
2021/09/02	8	485.81	5	485.60	479.50	3	6,318	0.05%
2021/09/01	1	480.00	6	483.00	489.00	-5	6,367	-0.08%
2021/08/31	12	474.54	5	476.50	479.50	7	6,399	0.11%
2021/08/30	1.1	475.62	4	479.94	484.50	-3	6,386	-0.05%
2021/08/27	4	476.50	11	477.86	477.00	-7	6,368	-0.11%
2021/08/26	6	465.58	3	467.83	464.50	3	6,378	0.05%
2021/08/25	5	464.50	10	467.65	472.00	-5	6,352	-0.08%
2021/08/24	3	459.50	5.1	460.33	455.50	-2.1	6,417	-0.03%
2021/08/23	6.3	449.47	104	447.45	454.00	-97.7	6,446	-1.52%	大賣/
2021/08/20	7	448.50	4.1	448.41	446.00	2.9	6,412	0.05%
2021/08/19	26.5	459.48	6	470.42	450.00	20.5	6,317	0.32%
2021/08/18	3	480.00	8	481.69	498.00	-5	6,165	-0.08%
2021/08/17	1	475.50	18	478.83	474.00	-17	6,154	-0.28%
2021/08/16	6.1	487.98	2.5	488.79	492.00	3.6	6,266	0.06%
2021/08/13	6	508.33	191	503.14	500.00	-185	6,284	-2.94%	大賣/鉅額交易
2021/08/12	1	533.00	2	530.00	529.00	-1	6,292	-0.02%
2021/08/11	2	528.50	13	533.62	533.00	-11	6,487	-0.17%
2021/08/10	6.3	533.16	6	532.83	531.00	0.3	6,647	0.00%
2021/08/09	3	552.65	0	0.00	545.00	3	6,886	0.04%
2021/08/06	4	557.01	7	560.00	558.00	-3	7,108	-0.04%
2021/08/05	2	556.06	6.2	559.81	558.00	-4.2	7,424	-0.06%
2021/08/04	8.1	551.89	4	554.25	554.00	4	7,646	0.05%
2021/08/03	4.1	553.42	2.1	557.23	553.00	2	7,734	0.03%
2021/08/02	6.1	553.83	4.4	557.74	557.00	1.8	7,840	0.02%
2021/07/30	5.3	564.59	9	567.34	560.00	-3.7	7,891	-0.05%
2021/07/29	5.1	567.83	2.3	570.87	571.00	2.8	7,918	0.04%
2021/07/28	11.2	569.80	7	572.57	565.00	4.2	8,050	0.05%
2021/07/27	14.1	592.56	10.1	598.78	581.00	4	8,046	0.05%
2021/07/26	1.1	596.44	4	599.00	600.00	-2.9	7,969	-0.04%
2021/07/23	3.1	595.33	8.2	592.16	589.00	-5.2	7,938	-0.06%
2021/07/22	7.1	596.83	6.4	596.66	591.00	0.7	7,932	0.01%
2021/07/21	9.1	582.84	7.3	582.74	588.00	1.8	7,887	0.02%
2021/07/20	7.3	571.17	3.1	567.32	568.00	4.2	7,901	0.05%
2021/07/19	1.1	569.39	4	579.63	583.00	-3	7,915	-0.04%
2021/07/16	3.1	580.00	1.1	578.13	578.00	2	7,949	0.02%
2021/07/15	5.1	587.44	3	589.67	586.00	2.1	8,102	0.03%
2021/07/14	1.3	582.46	4.1	580.24	583.00	-2.8	8,112	-0.03%
2021/07/13	3.1	584.42	28.1	594.43	581.00	-25	8,160	-0.31%
2021/07/12	3.1	588.68	9	589.56	586.00	-5.9	8,159	-0.07%
2021/07/09	2	589.50	6.1	586.99	584.00	-4	8,206	-0.05%
2021/07/08	8.1	603.44	8	595.88	590.00	0.1	8,194	0.00%
2021/07/07	23.5	602.22	19.2	609.06	603.00	4.3	8,163	0.05%
2021/07/06	15.2	590.16	9.5	586.84	597.00	5.7	8,056	0.07%
2021/07/05	4	569.50	15.4	569.88	571.00	-11.4	8,071	-0.14%
2021/07/02	5.1	552.15	10.7	556.93	556.00	-5.6	8,041	-0.07%
2021/07/01	9	568.56	12	562.25	557.00	-3	8,044	-0.04%
2021/06/29	6	560.17	6	558.67	555.00	0	7,936	0.00%
2021/06/28	3	540.00	5	541.00	545.00	-2	7,801	-0.03%
2021/06/25	1	536.00	3	537.33	535.00	-2	7,826	-0.03%
2021/06/24	1.2	532.75	1	533.00	530.00	0.2	7,803	0.00%
2021/06/23	3	531.33	5	532.80	534.00	-2	7,848	-0.03%
2021/06/22	5	532.00	7	526.43	525.00	-2	7,888	-0.03%
2021/06/21	7.1	528.68	26	523.96	527.00	-18.9	7,870	-0.24%
2021/06/18	7.1	545.70	11	543.73	540.00	-3.9	7,826	-0.05%
2021/06/17	38	534.61	36	541.36	545.00	2	7,778	0.03%
2021/06/16	9	527.56	22.2	526.58	531.00	-13.2	7,623	-0.17%
2021/06/15	22.1	510.39	22	517.18	523.00	0.1	7,543	0.00%
2021/06/11	2	498.75	6	497.67	494.00	-4	7,392	-0.05%
2021/06/10	10	498.30	1	500.00	500.00	9	7,461	0.12%
2021/06/09	2	499.50	2	494.50	496.00	0	7,502	0.00%
2021/06/08	2	492.00	6	491.67	497.50	-4	7,606	-0.05%
2021/06/07	6.2	477.58	2	481.99	477.50	4.2	7,769	0.05%
2021/06/04	3	487.67	1	488.00	491.00	2	7,782	0.03%
2021/06/03	1	490.50	2	492.50	494.50	-1	7,907	-0.01%
2021/06/02	8	490.75	4	492.63	486.00	4	8,012	0.05%
2021/06/01	4.1	503.80	4.4	501.52	500.00	-0.3	8,032	0.00%
2021/05/31	4.2	502.36	7	503.86	505.00	-2.8	8,075	-0.03%
2021/05/28	3.3	490.26	7	491.21	490.00	-3.7	8,049	-0.05%
2021/05/27	5	479.50	1	480.00	478.50	4	8,044	0.05%
2021/05/26	6.1	477.88	7	479.86	481.00	-1	8,135	-0.01%
2021/05/25	5.5	476.18	10	476.89	479.00	-4.5	8,138	-0.06%
2021/05/24	1.1	454.56	2	457.75	463.50	-0.9	8,191	-0.01%
2021/05/21	4	462.38	7	461.00	458.50	-3	8,350	-0.04%
2021/05/20	1	450.25	7.1	444.07	443.50	-6	8,331	-0.07%
2021/05/19	13	443.38	7	439.79	442.50	6	8,333	0.07%
2021/05/18	14	443.32	7.2	442.11	449.00	6.9	8,340	0.08%
2021/05/17	11.1	419.13	4	419.88	415.50	7.1	8,427	0.08%
2021/05/14	17	439.79	29.3	442.09	440.00	-12.3	8,287	-0.15%
2021/05/13	5	413.00	1.3	418.96	409.50	3.7	8,073	0.05%
2021/05/12	30.6	437.98	15.6	431.12	423.00	15	7,929	0.19%
2021/05/11	40.8	479.11	18.2	473.23	469.00	22.6	7,730	0.29%
2021/05/10	4.1	524.34	2	517.00	511.00	2.1	7,695	0.03%
2021/05/07	4.2	526.91	8	528.50	535.00	-3.8	7,753	-0.05%
2021/05/06	3.1	497.13	4.2	497.60	501.00	-1.1	7,796	-0.01%
2021/05/05	2.8	500.00	1	496.00	490.50	1.8	7,881	0.02%
2021/05/04	7	509.29	23.1	503.49	503.00	-16.1	8,049	-0.20%
2021/05/03	5.3	529.94	5	530.80	522.00	0.3	8,230	0.00%
2021/04/29	3	547.67	20	544.00	543.00	-17	8,285	-0.21%
2021/04/28	33.4	551.71	11.1	547.12	547.00	22.3	8,373	0.27%
2021/04/27	1	555.00	1	557.00	555.00	0	8,464	0.00%
2021/04/26	6.1	558.52	6	559.33	560.00	0.1	8,557	0.00%
2021/04/23	5.2	558.87	47.1	560.82	554.00	-41.9	8,685	-0.48%
2021/04/22	5.2	556.82	18.1	552.36	546.00	-12.8	8,861	-0.14%
2021/04/21	8.1	561.71	4.1	561.81	557.00	4	9,069	0.04%
2021/04/20	5	570.40	4	572.38	571.00	1	9,320	0.01%
2021/04/19	2.1	555.57	4	557.75	553.00	-1.9	9,393	-0.02%
2021/04/16	4.1	549.15	2	549.00	551.00	2.1	9,653	0.02%
2021/04/15	3.1	545.02	2	550.00	553.00	1.1	10,131	0.01%
2021/04/14	9.6	546.77	6.2	545.03	546.00	3.4	10,236	0.03%
2021/04/13	4.1	562.61	5	562.00	556.00	-0.9	10,413	-0.01%
2021/04/12	10	568.70	10	572.10	563.00	0	10,560	0.00%
2021/04/09	6	580.67	2	587.50	578.00	4	10,571	0.04%
2021/04/08	13.5	581.75	10	584.40	587.00	3.5	10,609	0.03%
2021/04/07	9	566.56	8.1	569.12	570.00	0.9	10,587	0.01%
2021/04/06	7.1	559.85	7	560.71	562.00	0.1	10,645	0.00%
2021/04/01	5	552.40	1.3	556.62	553.00	3.7	10,672	0.03%
2021/03/31	5.1	556.60	3	553.33	553.00	2.1	10,747	0.02%
2021/03/30	5	562.82	6	566.82	563.00	-1	11,057	-0.01%
2021/03/29	6	559.83	1	559.00	554.00	5	11,140	0.04%
2021/03/26	0	558.00	24.1	555.14	559.00	-24.1	11,223	-0.21%
2021/03/25	6.1	545.31	2	542.50	542.00	4.1	11,290	0.04%
2021/03/24	2.2	548.63	8	552.26	552.00	-5.9	11,327	-0.05%
2021/03/23	7	561.43	4.1	556.24	554.00	2.9	11,551	0.03%
2021/03/22	5	554.80	4	556.53	563.00	1	11,668	0.01%
2021/03/19	7.6	548.16	7	549.00	552.00	0.6	11,983	0.00%
2021/03/18	12.5	560.12	2	566.00	559.00	10.5	12,076	0.09%
2021/03/17	4	569.25	1.2	568.00	568.00	2.8	12,371	0.02%
2021/03/16	2.1	583.00	4	586.75	579.00	-1.9	12,758	-0.01%
2021/03/15	1	571.00	7.7	578.01	580.00	-6.7	13,158	-0.05%
2021/03/12	13	571.69	13	576.52	572.00	0	13,230	0.00%
2021/03/11	16.1	553.54	10	558.36	565.00	6.1	13,241	0.05%
2021/03/10	12	536.33	1.1	538.82	534.00	10.9	13,112	0.08%
2021/03/09	6	537.20	3	535.00	535.00	3	13,284	0.02%
2021/03/08	13.5	559.34	6	562.83	547.00	7.5	13,266	0.06%
2021/03/05	8.8	567.27	3.2	569.90	564.00	5.6	13,334	0.04%
2021/03/04	6.6	580.58	2.1	578.52	575.00	4.6	13,528	0.03%
2021/03/03	4.1	586.00	2	589.50	592.00	2.1	13,543	0.02%
2021/03/02	11.9	595.10	6.1	593.28	583.00	5.9	13,585	0.04%
2021/02/26	13.1	599.16	14	596.23	593.00	-0.9	13,877	-0.01%
2021/02/25	8.1	618.18	6.1	621.06	614.00	2	14,159	0.01%
2021/02/24	22.2	622.48	4.1	618.42	612.00	18.1	14,233	0.13%
2021/02/23	23	626.82	14.1	628.39	637.00	8.9	14,323	0.06%
2021/02/22	9.1	621.09	14.1	623.94	620.00	-5.1	14,226	-0.04%
2021/02/19	65.1	608.25	53.3	608.38	609.00	11.8	14,128	0.08%
2021/02/18	22.2	615.65	2.1	615.67	612.00	20.1	14,133	0.14%
2021/02/17	22.3	611.38	41.3	612.22	623.00	-19	14,120	-0.13%
2021/02/05	15.1	590.21	2.2	591.38	588.00	12.9	13,936	0.09%
2021/02/04	6.1	585.70	3	585.03	583.00	3.1	13,989	0.02%
2021/02/03	11.2	592.33	8.2	598.94	593.00	3	14,107	0.02%
2021/02/02	5.1	589.82	9.4	591.19	596.00	-4.3	14,114	-0.03%
2021/02/01	12.2	566.87	11.1	567.58	573.00	1.1	14,079	0.01%
2021/01/29	34.7	583.45	9.3	579.89	574.00	25.4	13,973	0.18%
2021/01/28	17.4	579.40	8.2	581.94	577.00	9.2	13,970	0.07%
2021/01/27	15.3	595.72	3.1	595.43	597.00	12.2	14,095	0.09%
2021/01/26	21.5	610.96	6.1	609.54	597.00	15.4	14,352	0.11%
2021/01/25	20.1	621.56	31.5	628.30	626.00	-11.4	14,157	-0.08%
2021/01/22	8.3	612.03	17.1	611.54	608.00	-8.8	13,907	-0.06%
2021/01/21	7.1	600.60	4.2	601.00	608.00	2.9	13,821	0.02%
2021/01/20	23.9	601.58	4.7	599.69	594.00	19.2	13,714	0.14%
2021/01/19	10.1	610.69	12.1	610.92	608.00	-1.9	13,633	-0.01%
2021/01/18	24.6	598.81	23.1	597.79	602.00	1.6	13,587	0.01%
2021/01/15	14.5	610.61	18.5	612.95	602.00	-4	13,422	-0.03%
2021/01/14	20.2	599.41	7.6	598.58	608.00	12.6	13,162	0.10%
2021/01/13	23.2	589.39	31.2	594.88	604.00	-8	12,921	-0.06%
2021/01/12	6.4	578.16	13	578.85	575.00	-6.6	12,604	-0.05%
2021/01/11	3	585.67	11.4	589.99	592.00	-8.4	12,407	-0.07%
2021/01/08	13.4	562.74	25.9	557.63	572.00	-12.5	12,221	-0.10%
2021/01/07	4.1	520.49	26.1	525.19	529.00	-22	11,699	-0.19%
2021/01/06	23.2	516.85	3	522.30	513.00	20.2	11,576	0.17%
2021/01/05	6.2	526.37	12.2	530.43	528.00	-6.1	11,391	-0.05%
2021/01/04	6.1	518.67	7.1	521.98	520.00	-1.1	11,327	-0.01%
2020/12/31	129.2	522.17	104.1	515.56	518.00	25	11,391	0.22%	大買/大賣/
2020/12/30	11.1	518.74	11.1	512.45	521.00	0	11,285	0.00%
2020/12/29	8	508.99	14.1	507.42	506.00	-6	11,147	-0.05%
2020/12/28	11.1	500.68	7.1	502.42	502.00	4	11,076	0.04%
2020/12/25	13.3	506.53	4.5	505.04	500.00	8.8	11,117	0.08%
2020/12/24	12	507.34	16	510.86	504.00	-4	11,211	-0.04%
2020/12/23	7.1	482.57	5.1	484.94	492.00	2	10,873	0.02%
2020/12/22	16.3	481.81	10.6	482.34	477.50	5.7	10,803	0.05%
2020/12/21	10.1	480.45	8.1	482.67	482.00	2	10,763	0.02%
2020/12/18	7.3	488.66	10.3	486.75	485.50	-3	10,661	-0.03%
2020/12/17	17.1	486.05	14.2	490.23	495.00	2.9	10,605	0.03%
2020/12/16	6.1	496.15	11.2	499.29	495.50	-5.1	10,384	-0.05%
2020/12/15	61.1	504.59	8.1	508.53	488.50	52.9	10,241	0.52%
2020/12/14	38.5	515.43	6.1	519.14	520.00	32.4	9,964	0.33%
2020/12/11	12.1	515.45	20.6	513.63	518.00	-8.5	9,826	-0.09%
2020/12/10	7.1	503.97	20	510.40	509.00	-12.9	9,487	-0.14%
2020/12/09	11	492.82	50.3	494.05	499.00	-39.3	9,114	-0.43%
2020/12/08	7	466.14	13.1	466.65	466.50	-6	8,669	-0.07%
2020/12/07	16.3	460.39	4.1	462.67	458.50	12.2	8,607	0.14%
2020/12/04	7.1	460.64	4.1	459.06	459.00	3	8,562	0.03%
2020/12/03	11.1	462.77	19.1	462.15	460.50	-8	8,610	-0.09%
2020/12/02	12.3	450.01	8.1	449.46	450.00	4.2	8,368	0.05%
2020/12/01	5	446.50	11.9	450.42	454.00	-6.9	8,276	-0.08%
2020/11/30	25.1	447.46	28.4	446.52	442.00	-3.3	8,157	-0.04%
2020/11/27	11.1	430.36	15.2	432.24	436.00	-4	7,936	-0.05%
2020/11/26	14.2	425.13	11.2	426.37	428.50	3	7,906	0.04%
2020/11/25	26.2	429.10	13.5	430.00	423.00	12.7	7,934	0.16%
2020/11/24	25	432.55	29.4	433.14	437.50	-4.4	7,624	-0.06%
2020/11/23	6.1	414.44	9	415.39	418.50	-3	7,265	-0.04%
2020/11/20	10.7	413.18	18.1	412.31	412.00	-7.3	7,173	-0.10%
2020/11/19	4.5	403.17	9	404.22	404.00	-4.5	7,018	-0.06%
2020/11/18	3.6	399.73	2.2	399.31	399.50	1.4	7,016	0.02%
2020/11/17	2.1	399.46	3.2	401.78	398.50	-1.1	7,138	-0.02%
2020/11/16	11	398.68	8	399.25	396.50	3	7,492	0.04%
2020/11/13	6.1	399.30	8	398.81	397.00	-1.9	7,674	-0.02%
2020/11/12	10	395.20	14.1	396.54	395.50	-4.1	7,652	-0.05%
2020/11/11	8.1	389.79	12.2	392.84	392.50	-4.1	7,575	-0.05%
2020/11/10	9	387.44	6	390.50	388.00	3	7,471	0.04%
2020/11/09	12.1	388.03	4.1	387.51	388.00	8	7,478	0.11%
2020/11/06	8.1	384.44	2.1	383.55	381.50	6	7,575	0.08%
2020/11/05	4.1	384.09	17.1	383.47	386.50	-13	7,539	-0.17%
2020/11/04	7.1	381.45	12.3	382.71	381.50	-5.1	7,496	-0.07%
2020/11/03	8.1	373.73	19.1	371.89	377.50	-11	7,553	-0.15%
2020/11/02	2.1	353.24	1.2	356.45	352.50	0.9	7,342	0.01%
2020/10/30	2	355.75	54	357.95	355.50	-52	7,515	-0.69%
2020/10/29	2	350.51	1	350.50	351.00	1	7,518	0.01%
2020/10/28	1.2	360.35	1.1	356.07	357.00	0.1	7,623	0.00%
2020/10/27	6	357.92	1	359.00	359.00	5	7,710	0.06%
2020/10/26	2	357.12	6	361.17	363.00	-4	7,719	-0.05%
2020/10/23	1.1	354.12	0.1	355.00	354.00	1	7,812	0.01%
2020/10/22	54.1	356.50	4.2	354.28	354.50	50	8,411	0.59%
2020/10/21	0.1	356.50	1	361.00	356.50	-0.9	8,727	-0.01%
2020/10/20	3.1	358.38	0.2	359.50	360.00	2.9	8,885	0.03%
2020/10/19	2.1	360.94	1.1	361.82	360.00	1	9,021	0.01%
2020/10/16	3.1	357.98	16.1	359.45	359.50	-13	9,188	-0.14%
2020/10/15	4.1	354.25	0	0.00	354.00	4.1	9,252	0.04%
2020/10/14	6	355.41	2	355.50	354.00	4	9,294	0.04%
2020/10/13	7	355.01	6.1	354.93	356.50	1	9,387	0.01%
2020/10/12	3.1	355.64	2.1	357.17	353.00	1.1	9,402	0.01%
2020/10/08	5.1	360.55	7.5	362.57	363.00	-2.3	9,359	-0.03%
2020/10/07	3	354.50	16	356.38	356.00	-13	9,362	-0.14%
2020/10/06	4.1	356.10	12.1	356.15	355.50	-8.1	9,463	-0.09%
2020/10/05	2	352.29	0	0.00	354.50	2	9,610	0.02%
2020/09/30	5.2	350.51	6.3	350.20	351.50	-1.1	9,742	-0.01%
2020/09/29	6.2	346.66	18	348.75	348.00	-11.8	9,854	-0.12%
2020/09/28	3.2	324.99	7.3	327.60	331.50	-4.2	10,005	-0.04%
2020/09/25	8.1	325.68	2.1	330.00	324.00	6	10,214	0.06%
2020/09/24	6.2	334.51	2	335.25	331.00	4.2	10,258	0.04%
2020/09/23	5.2	343.15	5.3	343.20	341.50	-0.1	10,305	0.00%
2020/09/22	8	344.63	5	344.80	344.00	3	10,435	0.03%
2020/09/21	4.1	351.62	4	349.38	348.00	0.1	10,815	0.00%
2020/09/18	0.1	357.50	0	0.00	357.00	0.1	11,006	0.00%
2020/09/17	2.1	357.50	3	360.83	357.50	-0.9	11,223	-0.01%
2020/09/16	2	354.75	2	354.50	353.00	0	11,480	0.00%
2020/09/15	10	356.60	5	356.40	355.50	5	11,677	0.04%
2020/09/14	0.1	358.50	4	355.63	358.50	-4	11,925	-0.03%
2020/09/11	11	348.09	1	346.00	349.50	10	12,114	0.08%
2020/09/10	8	347.94	2	349.25	345.00	6	12,332	0.05%
2020/09/09	3	346.50	3	346.67	350.50	0	12,512	0.00%
2020/09/08	5	347.61	10	347.95	350.00	-5	12,543	-0.04%
2020/09/07	5	340.00	3	340.00	335.50	2	12,587	0.02%
2020/09/04	9	338.94	3	338.50	340.00	6	12,801	0.05%
2020/09/03	5	338.00	5	340.10	344.00	0	12,939	0.00%
2020/09/02	5	334.40	6	336.25	335.00	-1	13,002	-0.01%
2020/09/01	11.1	331.80	10	330.30	337.00	1.1	13,192	0.01%
2020/08/31	5	332.90	1	344.00	333.00	4	13,528	0.03%
2020/08/28	2	338.25	2	339.75	340.50	0	13,726	0.00%
2020/08/27	15	337.80	4	335.38	336.50	11	13,928	0.08%
2020/08/26	7.2	334.90	5	334.50	337.00	2.2	14,096	0.02%
2020/08/25	9	333.33	18	332.75	333.00	-9	14,292	-0.06%
2020/08/24	7	335.57	5	335.70	333.50	2	14,375	0.01%
2020/08/21	9	339.50	10	338.15	344.00	-1	14,441	-0.01%
2020/08/20	16.1	335.62	12	331.08	330.00	4.1	14,470	0.03%
2020/08/19	25	360.20	18	366.75	354.50	7	14,228	0.05%
2020/08/18	3	375.83	3	374.50	373.00	0	14,298	0.00%
2020/08/17	3	378.17	5	379.10	379.00	-2	14,440	-0.01%
2020/08/14	9	375.56	8	375.06	375.00	1	14,667	0.01%
2020/08/13	9	378.22	7	380.21	376.50	2	15,105	0.01%
2020/08/12	231	388.50	210	381.51	380.50	21	15,219	0.14%	大買/大賣/
2020/08/11	6.1	386.10	14	387.14	385.50	-8	15,357	-0.05%
2020/08/10	18	385.67	10	387.05	384.50	8	15,642	0.05%
2020/08/07	50.1	395.90	16	397.22	390.00	34.1	15,917	0.21%
2020/08/06	5	394.20	2	398.50	391.50	3	15,909	0.02%
2020/08/05	10	397.15	10	398.35	397.50	0	15,991	0.00%
2020/08/04	6	390.83	8	389.56	391.00	-2	16,000	-0.01%
2020/08/03	17	394.38	9	394.16	390.00	8	16,227	0.05%
2020/07/31	8	385.69	21	388.24	389.00	-13	16,468	-0.08%
2020/07/30	6	381.92	3	384.00	381.50	3	16,727	0.02%
2020/07/29	20	381.63	9	380.61	382.50	11	17,464	0.06%
2020/07/28	29	406.04	17	404.74	384.00	12	17,642	0.07%
2020/07/27	15	398.97	22	397.84	406.00	-7	17,457	-0.04%
2020/07/24	20	390.18	13	390.58	389.50	7	17,439	0.04%
2020/07/23	22	392.63	11.1	390.45	389.50	11	17,949	0.06%
2020/07/22	11.1	394.65	17.2	394.86	396.00	-6	18,359	-0.03%
2020/07/21	8	388.75	15	388.43	388.00	-7	18,441	-0.04%
2020/07/20	4.3	381.42	5	380.20	382.00	-0.7	18,646	0.00%
2020/07/17	14	380.39	16.1	380.62	379.00	-2.1	18,968	-0.01%
2020/07/16	8.1	378.02	10	379.00	377.00	-1.9	19,192	-0.01%
2020/07/15	11.4	377.37	2	377.00	374.50	9.4	19,332	0.05%
2020/07/14	13.1	377.77	13	378.00	374.00	0.1	19,688	0.00%
2020/07/13	13	378.05	14	375.36	380.50	-1	19,916	0.00%
2020/07/10	18.1	373.55	5	374.10	370.50	13.1	20,835	0.06%
2020/07/09	15.1	383.09	4.1	382.59	379.50	11	20,941	0.05%
2020/07/08	12.2	389.24	5.2	388.40	387.00	7	21,081	0.03%
2020/07/07	70.1	390.67	76	391.21	392.50	-5.9	21,183	-0.03%
2020/07/06	24	373.08	12.1	377.16	378.50	11.9	21,407	0.06%
2020/07/03	9	377.78	3	379.33	377.00	6	21,730	0.03%
2020/07/02	17.1	378.31	2.3	380.87	377.00	14.9	21,947	0.07%
2020/07/01	9	382.00	7.1	384.04	379.50	2	22,053	0.01%
2020/06/30	29	378.97	25	378.38	381.00	4	22,017	0.02%
2020/06/29	24.1	393.68	15.2	394.77	391.00	8.9	21,701	0.04%
2020/06/24	14.6	410.53	16.2	410.66	407.50	-1.5	21,595	-0.01%
2020/06/23	29.1	403.91	72.2	405.90	406.00	-43.1	21,573	-0.20%
2020/06/22	2.3	396.85	19.2	398.46	396.50	-16.9	21,487	-0.08%
2020/06/19	10.1	410.18	13	411.81	404.50	-2.9	21,565	-0.01%
2020/06/18	4.5	402.98	8	402.50	405.00	-3.5	21,525	-0.02%
2020/06/17	9.1	400.91	10	400.65	399.00	-0.9	21,523	0.00%
2020/06/16	5.1	392.68	17	392.03	396.00	-11.9	21,656	-0.05%
2020/06/15	5.1	382.00	10	382.70	382.00	-4.9	21,862	-0.02%
2020/06/12	12.1	375.21	11	375.32	381.00	1.1	22,147	0.01%
2020/06/11	18	386.38	27	384.70	383.50	-9	22,548	-0.04%
2020/06/10	7	396.36	18.4	396.30	394.50	-11.4	22,704	-0.05%
2020/06/09	2	392.50	13	394.19	392.50	-11	22,883	-0.05%
2020/06/08	24	391.54	21	392.83	393.00	3	23,169	0.01%
2020/06/05	70	401.02	15	391.40	387.50	55	23,158	0.24%
2020/06/04	10	399.75	10.3	400.56	400.50	-0.3	23,039	0.00%
2020/06/03	7	390.79	12	392.04	392.00	-5	22,971	-0.02%
2020/06/02	4	386.25	3	383.67	383.00	1	22,862	0.00%
2020/06/01	9	378.39	6	378.83	385.50	3	22,847	0.01%
2020/05/29	3	366.33	4	366.63	370.50	-1	22,950	0.00%
2020/05/28	9	374.72	6	374.58	370.00	3	23,024	0.01%
2020/05/27	4	373.00	7	374.50	376.00	-3	23,258	-0.01%
2020/05/26	10.1	377.57	9	377.17	371.00	1.1	23,586	0.00%
2020/05/25	11	364.68	32	364.89	376.00	-21	23,905	-0.09%
2020/05/22	9.1	373.68	23	373.46	371.50	-13.9	23,914	-0.06%
2020/05/21	13	386.35	11	384.68	382.00	2	23,916	0.01%
2020/05/20	25	387.22	13	387.58	384.50	12	23,896	0.05%
2020/05/19	18.2	374.43	22	374.59	373.00	-3.8	23,524	-0.02%
2020/05/18	20	376.55	11	373.05	369.00	9	23,519	0.04%
2020/05/15	29.2	388.74	21	389.55	386.00	8.2	23,501	0.03%
2020/05/14	22	393.00	22	393.66	385.50	0	23,283	0.00%
2020/05/13	21	401.74	16	402.19	402.50	5	23,119	0.02%
2020/05/12	18	409.97	13	408.96	406.00	5	22,927	0.02%
2020/05/11	2.3	411.98	4	409.00	413.50	-1.7	22,828	-0.01%
2020/05/08	22.1	405.93	10.3	406.46	403.50	11.9	22,859	0.05%
2020/05/07	29.2	415.22	17	414.59	410.00	12.2	22,707	0.05%
2020/05/06	12	415.83	23	415.07	416.00	-11	22,443	-0.05%
2020/05/05	29	410.34	33	414.21	407.00	-4	22,198	-0.02%
2020/05/04	15	379.20	5	383.00	391.50	10	21,593	0.05%
2020/04/30	7	390.57	25	389.96	391.00	-18	21,506	-0.08%
2020/04/29	12	384.50	12	385.08	380.00	0	21,313	0.00%
2020/04/28	33	386.21	29	388.84	383.50	4	21,175	0.02%
2020/04/27	12	363.50	48	364.69	379.50	-36	20,727	-0.17%
2020/04/24	8	342.94	7	344.79	345.00	1	20,206	0.00%
2020/04/23	22	346.36	22	346.14	344.00	0	19,998	0.00%
2020/04/22	14	332.54	6	331.17	344.00	8	19,743	0.04%
2020/04/21	12.1	334.03	12	331.88	326.00	0.1	19,557	0.00%
2020/04/20	8	341.00	4	337.75	343.00	4	19,488	0.02%
2020/04/17	15	341.97	31	344.90	339.50	-16	19,382	-0.08%
2020/04/16	45	339.91	21	340.19	341.50	24	19,076	0.13%
2020/04/15	46	347.58	22	349.23	343.50	24	18,908	0.13%
2020/04/14	9	337.06	15	338.30	338.00	-6	18,422	-0.03%
2020/04/13	28	335.82	19	334.45	332.50	9	18,450	0.05%
2020/04/10	26	340.44	29	341.05	343.00	-3	18,307	-0.02%
2020/04/09	41.1	339.32	36	337.61	335.00	5.1	18,420	0.03%
2020/04/08	20	313.23	42	321.45	329.00	-22	17,944	-0.12%
2020/04/07	30	298.38	25	297.14	299.50	5	17,628	0.03%
2020/04/06	7	283.86	22	281.55	288.00	-15	17,532	-0.09%
2020/04/01	21	271.21	7	270.29	272.50	14	17,404	0.08%
2020/03/31	11	282.27	9	279.83	274.50	2	17,453	0.01%
2020/03/30	8	273.31	6	276.83	278.00	2	17,502	0.01%
2020/03/27	25	297.36	13	293.69	280.50	12	17,595	0.07%
2020/03/26	20	284.90	3	289.67	291.50	17	17,504	0.10%
2020/03/25	58.1	291.07	22	289.39	292.00	36.1	17,609	0.21%
2020/03/24	34	273.78	28	272.13	274.00	6	17,409	0.03%
2020/03/23	24	248.81	21	242.43	252.00	3	17,266	0.02%
2020/03/20	16	250.00	26	246.73	252.00	-10	17,066	-0.06%
2020/03/19	113	231.58	12	239.67	229.50	101	16,768	0.60%	大買/鉅額交易
2020/03/18	12	266.33	16	258.59	254.50	-4	16,462	-0.02%
2020/03/17	32	276.89	23	274.37	265.00	9	16,208	0.06%
2020/03/16	31	310.10	27	306.44	290.50	4	15,777	0.03%
2020/03/13	27	312.98	6	313.25	320.00	21	15,477	0.14%
2020/03/12	27	353.52	16	352.25	345.50	11	15,311	0.07%
2020/03/11	15.1	395.73	11	398.36	383.50	4.1	14,998	0.03%
2020/03/10	24	387.00	29	382.07	394.50	-5	14,881	-0.03%
2020/03/09	10.1	393.76	167	389.31	386.00	-156.9	14,982	-1.05%	大賣/鉅額交易
2020/03/06	11	405.55	16	405.44	406.50	-5	15,083	-0.03%
2020/03/05	23	407.76	21	408.86	410.50	2	15,072	0.01%
2020/03/04	21	404.10	42	403.62	400.50	-21	14,924	-0.14%
2020/03/03	27	423.85	12	429.17	417.00	15	14,662	0.10%
2020/03/02	22	413.91	25.4	408.64	418.50	-3.4	14,572	-0.02%
2020/02/27	38	424.14	29.8	423.04	410.00	8.2	14,332	0.06%
2020/02/26	36	455.82	17	458.15	441.00	19	13,904	0.14%
2020/02/25	25.2	490.54	19	488.47	485.00	6.2	13,410	0.05%
2020/02/24	15	466.93	8	473.81	484.50	7	13,110	0.05%
2020/02/21	11	468.82	14	466.50	472.00	-3	12,946	-0.02%
2020/02/20	6	462.50	5	460.10	457.50	1	12,798	0.01%
2020/02/19	17.3	450.49	35	448.03	460.00	-17.7	12,707	-0.14%
2020/02/18	27	461.89	16	456.22	450.00	11	12,599	0.09%
2020/02/17	9	453.83	8	452.94	453.00	1	12,764	0.01%
2020/02/14	6	443.75	29	450.48	457.00	-23	12,670	-0.18%
2020/02/13	12	444.50	16	446.47	439.00	-4	12,738	-0.03%
2020/02/12	6	442.50	10	444.35	448.00	-4	12,673	-0.03%
2020/02/11	2	433.25	3	437.17	437.00	-1	12,601	-0.01%
2020/02/10	10	418.70	4	419.00	418.50	6	12,441	0.05%
2020/02/07	5	417.10	8	418.94	416.50	-3	12,358	-0.02%
2020/02/06	14	420.93	2	418.25	417.00	12	12,329	0.10%
2020/02/05	8	422.13	5	417.20	413.00	3	12,417	0.02%
2020/02/04	15	412.17	27	409.35	418.50	-12	12,328	-0.10%
2020/02/03	15	380.67	18	376.86	392.00	-3	12,189	-0.02%
2020/01/31	25	385.48	12	387.29	386.50	13	12,084	0.11%
2020/01/30	17.1	380.40	67	380.51	374.00	-49.9	11,931	-0.42%
2020/01/20	3	416.67	3	416.17	415.50	0	11,795	0.00%
2020/01/17	4	420.38	2	419.00	413.00	2	11,912	0.02%
2020/01/16	6	419.50	4	424.63	417.00	2	11,948	0.02%
2020/01/15	3	415.00	8	423.43	413.00	-5	11,920	-0.04%
2020/01/14	9	404.61	21	412.74	419.00	-12	11,961	-0.10%
2020/01/13	5	386.80	4	390.25	390.00	1	11,852	0.01%
2020/01/10	6	392.42	7	394.36	392.50	-1	11,859	-0.01%
2020/01/09	8	393.81	3	398.50	392.00	5	11,944	0.04%
2020/01/08	22.1	391.10	23	395.39	387.00	-0.9	11,937	-0.01%
2020/01/07	15	422.20	6	419.17	414.00	9	11,645	0.08%
2020/01/06	11	465.09	9	461.33	460.00	2	11,658	0.02%
2020/01/03	14	461.18	24	456.98	468.00	-10	11,967	-0.08%
2020/01/02	7	437.07	8	436.31	436.00	-1	11,787	-0.01%
2019/12/31	11	435.14	4	440.25	437.00	7	11,843	0.06%
2019/12/30	18	427.39	17	428.74	436.00	1	11,735	0.01%
2019/12/27	5	406.30	7	408.57	411.00	-2	11,692	-0.02%
2019/12/26	9	405.50	15	407.07	402.00	-6	12,023	-0.05%
2019/12/25	2	403.00	14	400.96	403.50	-12	12,124	-0.10%
2019/12/24	38	393.00	8	392.75	395.00	30	12,256	0.24%
2019/12/23	15	385.37	4	387.38	383.00	11	12,052	0.09%
2019/12/20	36	395.49	14	395.39	389.50	22	11,942	0.18%
2019/12/19	1	382.00	2	383.00	383.00	-1	11,581	-0.01%
2019/12/18	3	380.83	4	376.88	376.50	-1	11,516	-0.01%
2019/12/17	4	379.00	6	379.08	377.00	-2	11,409	-0.02%
2019/12/16	4	378.25	4	379.75	379.00	0	11,374	0.00%
2019/12/13	18	379.53	4	379.00	376.50	14	11,419	0.12%
2019/12/12	8	377.31	15.1	378.94	381.50	-7.1	11,277	-0.06%
2019/12/11	8	375.63	7	376.07	378.50	1	11,125	0.01%
2019/12/10	24.1	370.47	2	371.00	368.00	22.1	10,969	0.20%
2019/12/09	19	374.66	13	375.96	372.50	6	10,944	0.05%
2019/12/06	16	364.06	2	368.00	369.00	14	10,805	0.13%
2019/12/05	4	365.13	0	0.00	362.00	4	10,769	0.04%
2019/12/04	57	366.53	29	366.26	361.00	28	10,820	0.26%
2019/12/03	33	357.82	28	353.82	363.00	5	10,523	0.05%
2019/12/02	1	335.00	1	335.12	338.00	0	10,264	0.00%
2019/11/29	6	331.17	2	330.75	330.00	4	10,445	0.04%
2019/11/28	2	334.75	10	335.30	335.00	-8	10,723	-0.07%
2019/11/27	10	331.90	12	332.04	336.50	-2	10,677	-0.02%
2019/11/26	8	328.94	3	331.17	326.50	5	10,604	0.05%
2019/11/25	3.1	321.21	6	322.50	322.50	-2.9	10,538	-0.03%
2019/11/22	8	317.50	3	316.67	317.00	5	10,642	0.05%
2019/11/21	6	316.25	2	314.75	318.50	4	10,783	0.04%
2019/11/20	0	0.00	2	320.00	320.00	-2	10,782	-0.02%
2019/11/19	3	319.67	2	322.50	323.50	1	10,827	0.01%
2019/11/18	7	321.43	1	321.50	317.50	6	10,776	0.06%
2019/11/15	8	321.94	1	323.00	321.00	7	10,764	0.07%
2019/11/14	38	329.53	7	330.21	326.50	31	10,669	0.29%
2019/11/13	2	310.50	0	0.00	310.50	2	10,231	0.02%
2019/11/11	9	292.22	3	288.83	282.50	6	10,261	0.06%
2019/11/08	5	308.60	4	310.50	307.00	1	10,018	0.01%
2019/11/07	0	0.00	3	306.67	306.00	-3	10,047	-0.03%
2019/11/06	10	309.70	4	308.13	307.00	6	9,990	0.06%
2019/11/05	4.2	313.33	1	315.00	312.00	3.2	9,972	0.03%
2019/11/04	3	313.17	4	313.13	312.50	-1	9,989	-0.01%
2019/11/01	0	0.00	5	310.23	316.00	-5	10,092	-0.05%
2019/10/31	8	321.56	8	319.31	314.00	0	9,931	0.00%
2019/10/30	8	321.63	0	0.00	320.50	8	9,866	0.08%
2019/10/29	12	319.00	11	318.05	318.00	1	9,798	0.01%
2019/10/28	0	0.00	2	316.75	316.50	-2	9,828	-0.02%
2019/10/25	5.1	317.57	4	316.63	316.00	1.1	9,810	0.01%
2019/10/24	22	318.16	3	317.67	317.00	19	9,735	0.20%
2019/10/23	16	310.84	3	315.00	312.50	13	9,601	0.14%
2019/10/22	2	315.00	4	312.50	311.50	-2	9,502	-0.02%
2019/10/21	6	319.08	4	316.88	313.50	2	9,444	0.02%
2019/10/18	3	310.67	5	311.60	312.50	-2	9,240	-0.02%
2019/10/17	3	306.83	2	307.75	310.50	1	9,121	0.01%
2019/10/16	3	303.83	4	301.13	302.00	-1	9,068	-0.01%
2019/10/15	3	311.17	8	311.06	306.00	-5	8,890	-0.06%
2019/10/14	9	310.67	16	311.66	314.50	-7	8,738	-0.08%
2019/10/09	16	298.13	16	298.38	301.50	0	8,561	0.00%
2019/10/08	12	287.92	27	287.31	298.50	-15	8,237	-0.18%
2019/10/07	13	271.08	15.1	271.56	276.00	-2.1	7,784	-0.03%
2019/10/04	3	264.00	9	262.44	261.00	-6	7,557	-0.08%
2019/10/03	7	266.71	9	265.78	265.50	-2	7,488	-0.03%
2019/10/02	7	267.57	7	266.36	269.00	0	7,398	0.00%
2019/10/01	22	265.80	40	261.76	268.00	-18	7,267	-0.25%
2019/09/27	8.1	243.21	13	244.77	246.50	-5	6,985	-0.07%
2019/09/26	12	239.96	16	239.50	238.50	-4	6,770	-0.06%
2019/09/25	1	229.00	8	227.75	229.50	-7	6,527	-0.11%
2019/09/24	3	234.00	3	231.50	231.50	0	6,602	0.00%
2019/09/23	1	234.50	5	233.00	233.00	-4	6,636	-0.06%
2019/09/20	2	233.75	2	233.50	233.50	0	6,677	0.00%
2019/09/19	2	232.50	0	0.00	232.00	2	6,633	0.03%
2019/09/18	5	233.70	4	234.50	232.50	1	6,690	0.01%
2019/09/17	11	238.18	7	239.36	233.50	4	6,698	0.06%
2019/09/16	3	229.50	3	228.50	231.50	0	6,647	0.00%
2019/09/12	4	232.63	3	231.50	231.00	1	6,833	0.01%
2019/09/11	8	230.50	10	230.45	230.00	-2	6,911	-0.03%
2019/09/10	8	230.00	6	230.58	228.50	2	6,957	0.03%
2019/09/09	8	234.75	3	234.00	233.00	5	7,005	0.07%
2019/09/06	1	238.50	4	237.75	237.00	-3	6,985	-0.04%
2019/09/05	9	238.39	8	238.94	238.00	1	6,921	0.01%
2019/09/04	8	234.88	5	235.00	234.50	3	6,792	0.04%
2019/09/03	4	235.25	14	235.57	235.50	-10	6,765	-0.15%
2019/09/02	14	234.64	7	234.43	236.00	7	6,703	0.10%
2019/08/30	59	222.92	20	222.10	227.00	39	6,498	0.60%
2019/08/29	3	205.00	0	0.00	206.50	3	6,338	0.05%
2019/08/28	9	204.56	3	205.00	204.50	6	6,369	0.09%
2019/08/27	6	208.92	0	0.00	203.00	6	6,348	0.09%
2019/08/26	15	211.13	10	212.00	209.00	5	6,334	0.08%
2019/08/23	14.1	256.49	9.1	258.18	258.00	5	6,231	0.08%
2019/08/22	2	253.75	6	254.17	253.00	-4	6,180	-0.06%
2019/08/21	9	261.39	0	0.00	257.50	9	6,140	0.15%
2019/08/20	0	0.00	3	266.50	265.50	-3	6,076	-0.05%
2019/08/19	1	263.50	3	265.00	264.50	-2	6,067	-0.03%
2019/08/16	2	264.25	0	0.00	263.50	2	6,169	0.03%
2019/08/15	2	264.50	3	263.67	264.50	-1	6,197	-0.02%
2019/08/14	2	271.50	10	271.15	268.50	-8	6,242	-0.13%
2019/08/13	0	0.00	1	265.50	266.50	-1	6,223	-0.02%
2019/08/12	6	266.42	5	265.80	268.50	1	6,311	0.02%
2019/08/08	6	254.08	2	255.00	257.00	4	6,341	0.06%
2019/08/07	1	258.00	2	255.25	250.50	-1	6,380	-0.02%
2019/08/06	5	256.80	2	254.00	258.50	3	6,530	0.05%
2019/08/05	14	268.21	14	269.25	260.00	0	6,653	0.00%
2019/08/02	0	0.00	15	261.20	257.50	-15	6,659	-0.23%
2019/08/01	12	267.96	0	0.00	266.00	12	6,678	0.18%
2019/07/31	0	0.00	5	262.00	266.00	-5	6,735	-0.07%
2019/07/30	12	263.75	2	264.25	264.50	10	6,751	0.15%
2019/07/29	1	258.50	0	0.00	258.50	1	6,693	0.01%
2019/07/24	1	259.50	0	0.00	255.50	1	6,857	0.01%
2019/07/23	6	257.33	10	255.65	255.00	-4	7,072	-0.06%
2019/07/22	1	253.00	1	253.00	253.00	0	7,114	0.00%
2019/07/19	1	258.00	2	258.00	257.50	-1	7,278	-0.01%
2019/07/18	3	263.17	5	259.70	259.00	-2	7,308	-0.03%
2019/07/17	3	267.00	9	267.61	267.00	-6	7,339	-0.08%
2019/07/16	1	269.00	2	271.25	269.50	-1	7,398	-0.01%
2019/07/15	3	267.33	2	268.75	267.50	1	7,462	0.01%
2019/07/12	3	272.00	2	271.75	273.50	1	7,635	0.01%
2019/07/11	1	273.00	2	271.75	271.50	-1	7,939	-0.01%
2019/07/10	13	267.15	9	267.67	269.00	4	7,981	0.05%
2019/07/09	8	266.31	7	266.07	264.00	1	7,998	0.01%
2019/07/08	7	276.50	3	275.67	275.00	4	7,963	0.05%
2019/07/05	14.1	277.91	2	278.25	278.00	12.1	8,066	0.15%
2019/07/04	16	278.13	13	277.31	277.00	3	8,069	0.04%
2019/07/03	2	270.00	4	270.88	270.00	-2	8,107	-0.02%
2019/07/02	2	271.50	4	272.00	271.50	-2	8,194	-0.02%
2019/07/01	4	272.25	15	271.17	272.50	-11	8,287	-0.13%
2019/06/28	13	264.73	2	264.50	264.00	11	8,235	0.13%
2019/06/27	5	269.00	6	267.92	267.50	-1	8,232	-0.01%
2019/06/25	9	264.28	2	269.50	263.50	7	8,208	0.09%
2019/06/24	2	270.00	0	0.00	271.00	2	8,203	0.02%
2019/06/21	1	270.00	5	266.90	267.50	-4	8,223	-0.05%
2019/06/20	32	271.55	20	271.20	270.00	12	8,264	0.15%
2019/06/19	5	261.60	12	263.04	264.00	-7	8,166	-0.09%
2019/06/18	7	259.21	5	260.10	258.00	2	8,118	0.02%
2019/06/17	14	258.32	18	257.11	261.00	-4	8,121	-0.05%
2019/06/14	18	250.36	17	250.65	251.00	1	8,100	0.01%
2019/06/13	5	246.50	2	247.00	247.00	3	8,139	0.04%
2019/06/12	12	249.00	8.1	249.93	249.00	4	8,412	0.05%
2019/06/11	12	247.88	16	249.91	251.50	-4	8,450	-0.05%
2019/06/10	10	250.05	8	249.81	251.00	2	8,413	0.02%
2019/06/06	14	247.50	16	248.94	245.00	-2	8,470	-0.02%
2019/06/05	19	265.74	12	266.96	256.00	7	8,406	0.08%
2019/06/04	6	264.25	8	264.63	263.50	-2	8,298	-0.02%
2019/06/03	7.5	260.77	13	261.88	262.00	-5.5	8,309	-0.07%
2019/05/31	9.5	257.16	13	257.27	261.00	-3.5	8,295	-0.04%
2019/05/30	9	254.11	2	255.75	251.00	7	8,268	0.08%
2019/05/29	6	252.00	5	250.00	255.00	1	8,300	0.01%
2019/05/28	3	244.67	0	0.00	245.50	3	8,516	0.04%
2019/05/27	3	243.83	3	245.67	245.00	0	8,683	0.00%
2019/05/24	2	245.00	2	244.75	242.00	0	8,740	0.00%
2019/05/23	4.2	244.55	8	244.69	244.50	-3.8	8,862	-0.04%
2019/05/22	2.2	255.64	1	256.00	253.50	1.2	8,826	0.01%
2019/05/21	8.3	254.36	6	253.08	258.00	2.3	8,950	0.03%
2019/05/20	3.3	252.15	5	252.80	251.50	-1.7	8,962	-0.02%
2019/05/17	13	249.88	11	252.14	249.50	2	9,055	0.02%
2019/05/16	7	251.79	4	253.25	249.00	3	9,151	0.03%
2019/05/15	4.1	260.76	2	260.25	259.00	2.1	9,247	0.02%
2019/05/14	7	256.36	8	256.88	258.00	-1	9,619	-0.01%
2019/05/13	4.1	267.67	9	267.89	259.50	-4.9	9,767	-0.05%
2019/05/10	13.1	284.18	13	284.73	280.50	0.1	9,627	0.00%
2019/05/09	1	286.00	0	0.00	286.00	1	9,500	0.01%
2019/05/08	7	288.79	5	289.20	294.50	2	9,514	0.02%
2019/05/07	7	295.50	10	296.00	293.00	-3	9,594	-0.03%
2019/05/06	6.5	293.23	7	292.14	293.50	-0.5	9,807	-0.01%
2019/05/03	7	298.36	4	299.63	300.00	3	9,747	0.03%
2019/05/02	4	303.25	2	302.25	303.50	2	9,674	0.02%
2019/04/30	8	301.50	7	302.29	304.50	1	9,690	0.01%
2019/04/29	17	305.23	20	303.40	300.50	-3	9,725	-0.03%
2019/04/26	9	317.78	12	319.88	319.00	-3	9,583	-0.03%
2019/04/25	10	311.25	12	308.17	321.50	-2	9,624	-0.02%
2019/04/24	13	320.12	18	321.53	319.50	-5	9,552	-0.05%
2019/04/23	11	322.64	5	323.20	321.50	6	9,640	0.06%
2019/04/22	6	328.75	5	330.20	327.50	1	9,626	0.01%
2019/04/19	3	332.33	3	331.83	333.50	0	9,748	0.00%
2019/04/18	17	341.50	6	341.08	331.00	11	9,862	0.11%
2019/04/17	20	344.50	22	341.00	345.00	-2	9,990	-0.02%
2019/04/16	2	333.50	3	334.00	332.50	-1	9,759	-0.01%
2019/04/15	1	330.00	1	329.00	330.50	0	9,814	0.00%
2019/04/12	3	328.33	2	326.50	326.00	1	10,131	0.01%
2019/04/11	8	330.31	6	334.33	329.00	2	10,283	0.02%
2019/04/10	9	329.11	10	328.85	329.00	-1	10,265	-0.01%
2019/04/09	15	332.03	16	329.91	330.00	-1	10,321	-0.01%
2019/04/08	9	327.06	5	333.70	324.50	4	10,433	0.04%
2019/04/03	7.2	331.75	8	326.44	330.00	-0.8	10,555	-0.01%
2019/04/02	3	320.00	2	320.00	320.00	1	10,591	0.01%
2019/03/29	5	324.70	2	325.50	323.00	3	10,728	0.03%
2019/03/28	4	322.75	2	324.50	322.00	2	10,981	0.02%
2019/03/27	10	324.30	10	323.45	324.00	0	11,222	0.00%
2019/03/26	13	322.54	13	321.92	323.00	0	11,369	0.00%
2019/03/25	11	318.55	17	320.41	318.00	-6	11,539	-0.05%
2019/03/22	21	335.24	16	337.16	331.00	5	11,684	0.04%
2019/03/21	14	333.61	15	334.77	334.50	-1	11,979	-0.01%
2019/03/20	14	334.86	14	335.75	334.50	0	12,400	0.00%
2019/03/19	10	338.00	6	338.25	333.50	4	12,527	0.03%
2019/03/18	22	346.02	17	343.79	341.00	5	12,700	0.04%
2019/03/15	26.2	348.06	25	349.10	345.50	1.2	12,962	0.01%
2019/03/14	22	338.41	22	339.36	339.00	0	12,989	0.00%
2019/03/13	9	332.61	9	333.78	338.00	0	13,305	0.00%
2019/03/12	10.5	340.05	8.1	335.58	332.00	2.4	13,549	0.02%
2019/03/11	13	336.73	13	335.50	339.50	0	13,804	0.00%
2019/03/08	6	330.17	9	332.44	336.50	-3	14,058	-0.02%
2019/03/07	10	338.15	12	339.25	336.00	-2	14,258	-0.01%
2019/03/06	6.2	342.79	4	344.13	339.50	2.2	14,670	0.01%
2019/03/05	11.3	342.50	9	342.06	340.00	2.3	15,102	0.01%
2019/03/04	11	345.23	10	345.05	349.50	1	15,341	0.01%
2019/02/27	16.3	351.10	9	352.67	346.00	7.3	15,421	0.05%
2019/02/26	8.2	378.17	13	380.42	372.00	-4.8	15,363	-0.03%
2019/02/25	7.3	377.16	5	378.20	375.00	2.3	15,588	0.01%
2019/02/22	20.2	380.37	17	378.56	375.50	3.2	15,898	0.02%
2019/02/21	8.3	374.86	7	374.00	381.00	1.3	15,977	0.01%
2019/02/20	16	377.13	17	378.71	373.00	-1	16,022	-0.01%
2019/02/19	18.3	370.01	31	371.19	368.00	-12.7	16,155	-0.08%
2019/02/18	31.2	370.75	22	369.93	371.50	9.2	16,227	0.06%
2019/02/15	18.5	365.20	12	364.75	360.00	6.5	16,313	0.04%
2019/02/14	35	377.34	39	378.33	375.50	-4	16,411	-0.02%
2019/02/13	26	373.12	38	370.29	382.50	-12	16,498	-0.07%
2019/02/12	31	347.90	31	345.31	352.00	0	16,465	0.00%
2019/02/11	5.1	326.82	3	327.00	328.00	2.1	16,537	0.01%
2019/01/30	18.2	323.27	8	321.81	321.50	10.2	17,013	0.06%
2019/01/29	9.2	319.67	42	321.00	321.00	-32.8	17,472	-0.19%
2019/01/28	56	332.63	17	334.91	328.00	39	17,718	0.22%
2019/01/25	15.2	326.68	23	326.15	328.50	-7.8	18,290	-0.04%
2019/01/24	8	317.13	9	315.00	315.00	-1	18,538	-0.01%
2019/01/23	10	315.25	10	312.95	316.50	0	19,031	0.00%
2019/01/22	7	317.07	5	316.10	316.50	2	19,435	0.01%
2019/01/21	10	323.65	13	322.50	320.00	-3	19,803	-0.02%
2019/01/18	11	317.41	16	316.97	318.50	-5	20,210	-0.02%
2019/01/17	17	320.76	29	320.33	313.50	-12	20,494	-0.06%
2019/01/16	28	317.23	21	317.40	317.50	7	20,815	0.03%
2019/01/15	28	312.96	33	312.47	314.00	-5	21,044	-0.02%
2019/01/14	11.1	306.96	9	307.67	307.00	2.1	21,175	0.01%
2019/01/11	29.1	307.84	37	309.00	306.00	-7.9	21,492	-0.04%
2019/01/10	33.1	306.16	29	305.74	304.50	4.1	21,530	0.02%
2019/01/09	37	309.28	28	307.54	303.50	9	21,682	0.04%
2019/01/08	8	295.31	4	297.00	294.00	4	21,582	0.02%
2019/01/07	6	299.25	2	299.50	296.50	4	21,821	0.02%
2019/01/04	29	291.34	28	291.11	289.50	1	22,086	0.00%
2019/01/03	10	307.55	19	306.61	303.00	-9	22,148	-0.04%
2019/01/02	20	321.13	23	317.59	314.00	-3	22,326	-0.01%
2018/12/28	12	322.54	11	320.55	319.00	1	22,743	0.00%
2018/12/27	49	325.42	41	325.33	321.00	8	23,057	0.03%
2018/12/26	16	327.38	11	331.09	314.00	5	23,010	0.02%
2018/12/25	12	323.25	12	323.25	328.50	0	22,973	0.00%
2018/12/24	8.1	325.51	9	324.78	331.00	-0.9	23,045	0.00%
2018/12/22	16.2	323.51	25	324.54	322.50	-8.8	23,071	-0.04%
2018/12/21	43	318.83	36	314.17	328.00	7	23,401	0.03%
2018/12/20	37.2	315.13	52	316.31	314.00	-14.8	23,379	-0.06%
2018/12/19	35.2	324.62	14	325.39	320.00	21.2	23,332	0.09%
2018/12/18	17.2	315.79	39	316.26	320.00	-21.9	23,364	-0.09%
2018/12/17	44.2	319.28	37	317.80	321.50	7.2	23,451	0.03%
2018/12/14	25	310.72	20	310.53	320.00	5	23,654	0.02%
2018/12/13	40	319.94	42	322.46	314.50	-2	23,631	-0.01%
2018/12/12	18	340.67	27	341.13	338.50	-9	23,390	-0.04%
2018/12/11	43	328.00	30	325.78	332.00	13	23,313	0.06%
2018/12/10	27	328.13	14	334.54	323.50	13	23,451	0.06%
2018/12/07	35	353.83	34	350.72	356.50	1	23,309	0.00%
2018/12/06	30	369.60	33	365.18	349.50	-3	23,214	-0.01%
2018/12/05	41	387.28	38	386.08	388.00	3	23,066	0.01%
2018/12/04	44	411.56	36	404.35	401.50	8	23,116	0.03%
2018/12/03	37	400.82	35	399.84	407.00	2	23,138	0.01%
2018/11/30	24	364.00	20	363.23	370.00	4	23,150	0.02%
2018/11/29	20	368.03	24	367.06	359.50	-4	23,039	-0.02%
2018/11/28	37	350.62	44	355.07	357.50	-7	22,901	-0.03%
2018/11/27	36	334.67	30	333.78	340.00	6	22,647	0.03%
2018/11/26	23	324.67	29	324.93	327.00	-6	22,440	-0.03%
2018/11/23	27	325.52	23	328.70	319.00	4	22,378	0.02%
2018/11/22	51	345.81	54	341.46	332.00	-3	22,313	-0.01%
2018/11/21	27	328.50	23	328.37	340.00	4	22,117	0.02%
2018/11/20	14	317.11	20	318.08	321.00	-6	21,995	-0.03%
2018/11/19	12	312.04	18	314.39	317.50	-6	21,950	-0.03%
2018/11/16	30	315.00	28	315.43	310.00	2	21,979	0.01%
2018/11/15	18	307.67	19	308.76	312.00	-1	21,801	0.00%
2018/11/14	20	311.15	17	312.15	306.00	3	21,837	0.01%
2018/11/13	30	307.83	42	296.99	311.00	-12	21,884	-0.05%
2018/11/12	70	309.25	47	307.81	310.00	23	21,928	0.10%
2018/11/09	51	322.72	54	321.83	329.00	-3	21,966	-0.01%
2018/11/08	44	337.57	43	338.12	324.00	1	21,832	0.00%
2018/11/07	55	313.65	72	313.11	331.00	-17	21,787	-0.08%
2018/11/06	56	324.40	55.2	327.83	308.00	0.9	21,693	0.00%
2018/11/05	38	340.75	37	338.64	340.00	1	21,585	0.00%
2018/11/02	94	368.93	80.2	362.80	345.50	13.8	21,659	0.06%
2018/11/01	46.1	334.70	53	334.04	347.00	-6.9	21,253	-0.03%
2018/10/31	40	313.14	53	315.48	315.50	-13	20,947	-0.06%
2018/10/30	47	305.55	31	307.90	298.00	16	20,601	0.08%
2018/10/29	39	322.49	45	322.26	320.00	-6	20,523	-0.03%
2018/10/26	62.1	323.51	64	323.63	324.00	-1.9	20,366	-0.01%
2018/10/25	82	322.07	70.1	322.01	315.50	11.9	20,022	0.06%
2018/10/24	69	361.88	72	360.80	349.00	-3	19,958	-0.01%
2018/10/23	63	380.81	66	376.05	366.00	-3	19,663	-0.02%
2018/10/22	28	384.64	39	386.72	390.00	-11	19,377	-0.06%
2018/10/19	33	396.64	27	397.13	394.00	6	19,227	0.03%
2018/10/18	40	423.24	38	422.97	421.50	2	18,942	0.01%
2018/10/17	34	431.99	42	432.47	418.00	-8	18,861	-0.04%
2018/10/16	35.3	419.75	33.2	418.43	419.00	2.1	18,685	0.01%
2018/10/15	54	419.41	56	418.27	410.00	-2	18,626	-0.01%
2018/10/12	59	407.36	62	409.40	415.00	-3	18,516	-0.02%
2018/10/11	40	390.84	27	390.74	388.00	13	18,424	0.07%
2018/10/09	58.1	413.99	70	413.67	423.50	-11.9	18,235	-0.07%
2018/10/08	64.1	393.22	105	394.31	404.00	-40.9	17,981	-0.23%	大賣/
2018/10/05	27	423.91	25	424.36	403.00	2	17,564	0.01%
2018/10/04	55	450.25	52	455.87	446.00	3	17,277	0.02%
2018/10/03	21.1	456.15	19	459.61	451.00	2.1	17,402	0.01%
2018/10/02	30	468.10	26	467.63	458.00	4	17,240	0.02%
2018/10/01	14	461.79	23	462.02	470.00	-9	17,144	-0.05%
2018/09/28	53.1	466.53	539	467.19	459.00	-486	17,136	-2.84%	大賣/鉅額交易
2018/09/27	19.1	477.84	69	474.78	466.00	-50	16,819	-0.30%
2018/09/26	45	506.10	27	502.78	490.00	18	16,641	0.11%
2018/09/25	148	518.73	53	518.19	506.00	95	16,651	0.57%	大買/
2018/09/21	61	507.45	60	505.67	514.00	1	16,571	0.01%
2018/09/20	56	477.91	47	477.18	490.00	9	16,382	0.05%
2018/09/19	60.1	506.93	58.2	511.11	479.00	1.9	15,986	0.01%
2018/09/18	33	511.36	31	510.94	501.00	2	15,768	0.01%
2018/09/17	20	530.10	16	532.13	533.00	4	15,646	0.03%
2018/09/14	33.1	530.50	95	522.28	534.00	-61.9	15,608	-0.40%
2018/09/13	15	535.03	20	531.10	508.00	-5	15,358	-0.03%
2018/09/12	20.1	530.00	19	528.11	528.00	1.1	15,240	0.01%
2018/09/11	31.1	550.95	47	549.38	546.00	-15.9	15,244	-0.10%
2018/09/10	36.1	540.25	38	533.47	532.00	-1.9	15,046	-0.01%
2018/09/07	65.3	569.29	20.3	572.60	545.00	45	14,799	0.30%
2018/09/06	32.1	609.49	29	607.34	595.00	3.1	14,466	0.02%
2018/09/05	11.2	623.38	11	626.82	611.00	0.2	14,238	0.00%
2018/09/04	32.1	622.83	26	621.58	630.00	6.1	14,222	0.04%
2018/09/03	31.1	652.86	17	651.53	629.00	14.1	13,956	0.10%
2018/08/31	10.1	697.90	10	698.60	698.00	0.1	13,827	0.00%
2018/08/30	12	702.75	11	703.09	696.00	1	13,859	0.01%
2018/08/29	17.1	694.98	21	699.10	705.00	-3.9	13,851	-0.03%
2018/08/28	28.1	694.50	15	686.07	675.00	13.1	13,739	0.09%
2018/08/27	16	684.06	17	683.59	695.00	-1	13,582	-0.01%
2018/08/24	10.1	640.91	17	642.47	643.00	-7	13,402	-0.05%
2018/08/23	13.1	643.63	13	639.23	628.00	0.1	13,317	0.00%
2018/08/22	23.1	662.00	18	661.89	650.00	5.1	13,214	0.04%
2018/08/21	11.1	668.41	12	668.00	673.00	-0.9	13,070	-0.01%
2018/08/20	20.1	634.93	22	638.32	662.00	-1.9	12,901	-0.01%
2018/08/17	7.1	671.40	7	668.71	630.00	0.1	12,641	0.00%
2018/08/16	14.1	640.37	16	639.38	663.00	-1.9	12,302	-0.02%
2018/08/15	9.1	615.05	9.4	621.40	610.00	-0.3	12,018	0.00%
2018/08/14	26.1	616.77	16	624.50	637.00	10.1	11,792	0.09%
2018/08/13	23.1	613.35	17	620.53	597.00	6.1	11,467	0.05%
2018/08/10	49.4	680.83	19	669.09	651.00	30.4	11,084	0.27%
2018/08/09	34.4	725.12	17	729.76	720.00	17.4	10,698	0.16%
2018/08/08	26	758.19	19	764.11	742.00	7	10,347	0.07%
2018/08/07	22.1	758.20	17	751.06	788.00	5.1	10,030	0.05%
2018/08/06	5.2	740.62	9	744.67	724.00	-3.9	10,095	-0.04%
2018/08/03	26.1	711.05	22	721.68	730.00	4.1	10,156	0.04%
2018/08/02	35	740.89	9.1	736.15	716.00	25.9	9,950	0.26%
2018/08/01	11.1	793.60	10	793.00	795.00	1.1	9,883	0.01%
2018/07/31	22	806.77	10.1	826.04	781.00	11.9	9,829	0.12%
2018/07/30	17	876.82	1	843.00	840.00	16	9,636	0.17%
2018/07/27	4	915.75	3	928.07	933.00	1	9,581	0.01%
2018/07/26	13.3	925.51	0	0.00	915.00	13.3	9,643	0.14%
2018/07/25	13	909.11	3	916.67	925.00	10	9,619	0.10%
2018/07/24	7.1	868.90	6	862.33	893.00	1.1	9,720	0.01%
2018/07/23	6.1	821.05	6	826.83	843.00	0.1	9,844	0.00%
2018/07/20	11	858.36	12	855.00	812.00	-1	9,892	-0.01%
2018/07/19	1	886.00	6	882.83	892.00	-5	9,848	-0.05%
2018/07/18	16	885.63	7	887.14	860.00	9	9,781	0.09%
2018/07/17	18	932.17	13	911.00	904.00	5	9,682	0.05%
2018/07/16	20	975.55	6	980.17	962.00	14	9,580	0.15%
2018/07/13	11	1002.73	9	1003.22	998.00	2	9,632	0.02%
2018/07/12	9	982.22	9	991.44	1005.00	0	9,608	0.00%
2018/07/11	24	989.13	6	989.67	965.00	18	9,508	0.19%
2018/07/10	1	1030.00	2	1037.50	1045.00	-1	9,173	-0.01%
2018/07/09	4	1036.25	3	1048.33	1020.00	1	9,168	0.01%
2018/07/06	11	1115.00	12	1129.17	1175.00	-1	9,120	-0.01%
2018/07/05	7	1167.14	3	1183.33	1115.00	4	9,021	0.04%
2018/07/04	9	1173.33	10	1180.50	1180.00	-1	8,974	-0.01%
2018/07/03	13	1249.23	9	1252.22	1165.00	4	8,943	0.04%
2018/07/02	12	1209.58	11	1186.36	1230.00	1	8,742	0.01%
2018/06/29	8	1083.13	10	1098.50	1125.00	-2	8,658	-0.02%
2018/06/28	9	1037.22	9	1041.11	1055.00	0	8,572	0.00%
2018/06/27	16	1052.50	18	1068.33	1020.00	-2	8,554	-0.02%
2018/06/26	20	954.95	23	983.87	1035.00	-3	8,482	-0.04%
2018/06/25	19	962.32	15.4	962.09	949.00	3.6	8,446	0.04%
2018/06/22	30	952.40	25	965.68	942.00	5	8,464	0.06%
2018/06/21	21	1019.33	15	1031.60	987.00	6	8,456	0.07%
2018/06/20	34	989.06	22	1001.23	1010.00	12	8,485	0.14%
2018/06/19	15	1103.33	14	1118.21	1035.00	1	8,404	0.01%
2018/06/15	21	1103.33	24	1096.25	1135.00	-3	8,410	-0.04%
2018/06/14	16	1126.25	14	1153.57	1080.00	2	8,400	0.02%
2018/06/13	11	1119.55	10	1124.00	1130.00	1	8,377	0.01%
2018/06/12	17	1175.29	15	1174.00	1135.00	2	8,374	0.02%
2018/06/11	6	1234.17	5	1212.00	1210.00	1	8,254	0.01%
2018/06/08	13	1212.31	10	1222.00	1180.00	3	8,214	0.04%
2018/06/07	21	1162.14	28	1184.82	1230.00	-7	8,254	-0.08%
2018/06/06	15	1106.00	19	1091.32	1125.00	-4	8,199	-0.05%
2018/06/05	15	1035.00	12	1047.50	1025.00	3	8,160	0.04%
2018/06/04	3	1043.33	16	1071.56	1070.00	-13	8,132	-0.16%
2018/06/01	27	964.96	18	967.94	982.00	9	8,189	0.11%
2018/05/31	19	993.21	7	973.43	951.00	12	8,259	0.15%
2018/05/30	1	1015.08	1	1035.00	1035.00	0	8,238	0.00%
2018/05/28	0	0.00	3	1026.79	1065.00	-3	8,265	-0.04%
2018/05/24	9	874.33	2	879.00	913.00	7	8,482	0.08%
2018/05/23	2.2	898.00	0	0.00	883.00	2.2	8,545	0.03%
2018/05/21	1	890.00	0	0.00	974.00	1	8,574	0.01%
2018/05/18	1	898.00	1	890.00	886.00	0	8,598	0.00%
2018/05/17	2	840.00	1	879.64	844.00	1	8,572	0.01%
2018/05/16	1.4	927.22	0.3	925.00	926.00	1	8,565	0.01%
2018/05/15	0	0.00	10.3	988.83	1000.00	-10.3	8,607	-0.12%
2018/05/14	1	910.00	8	912.25	913.00	-7	8,578	-0.08%
2018/05/11	23.1	866.99	21	869.48	830.00	2.1	8,639	0.02%
2018/05/10	13	800.15	17	801.47	845.00	-4	8,382	-0.05%
2018/05/09	10	751.81	10	770.90	769.00	0	8,193	0.00%
2018/05/08	17	745.29	16.4	728.86	718.00	0.6	8,066	0.01%
2018/05/07	3	706.00	18	735.39	741.00	-15	7,911	-0.19%
2018/05/04	6	674.67	8	670.38	674.00	-2	7,867	-0.03%
2018/05/03	16.2	647.40	16	647.44	653.00	0.2	7,785	0.00%
2018/05/02	8.1	647.18	10	654.79	655.00	-1.9	7,734	-0.03%
2018/04/30	20	630.90	19	627.16	627.00	1	7,707	0.01%
2018/04/26	33.1	603.74	34	605.09	593.00	-1	7,738	-0.01%
2018/04/25	47.1	617.28	36	616.19	584.00	11.1	7,584	0.15%
2018/04/24	30	655.33	26	648.65	639.00	4	7,374	0.05%
2018/04/23	25	653.04	35	648.23	684.00	-10	7,193	-0.14%
2018/04/20	30	630.90	25.2	634.66	622.00	4.8	7,192	0.07%
2018/04/19	32	682.31	32.6	674.77	650.00	-0.6	7,135	-0.01%
2018/04/18	27	626.11	25	633.72	664.00	2	6,969	0.03%
2018/04/17	25.6	622.01	29	624.72	604.00	-3.4	6,938	-0.05%
2018/04/16	3	603.00	9	610.11	616.00	-6	6,791	-0.09%
2018/04/13	2	561.50	3	560.33	560.00	-1	6,736	-0.01%
2018/04/12	4	543.50	4	549.00	552.00	0	6,707	0.00%
2018/04/11	9	552.22	9.2	548.13	544.00	-0.2	6,723	0.00%
2018/04/10	7.1	542.01	12	546.92	545.00	-5	6,796	-0.07%
2018/04/09	8	516.77	18	515.22	532.00	-10	6,716	-0.15%
2018/04/03	4	500.25	22	508.14	511.00	-18	6,666	-0.27%
2018/04/02	24.3	517.39	33	515.70	503.00	-8.8	6,673	-0.13%
2018/03/31	15	532.53	16	527.75	522.00	-1	6,625	-0.02%
2018/03/30	5	546.80	73.2	547.88	522.00	-68.2	6,663	-1.02%
2018/03/29	4	511.00	19	514.32	520.00	-15	6,608	-0.23%
2018/03/28	4	493.38	51.6	495.46	495.00	-47.6	6,563	-0.73%
2018/03/27	6	500.17	34.7	500.27	503.00	-28.7	6,542	-0.44%
2018/03/26	13	480.31	12	476.04	475.00	1	6,466	0.02%
2018/03/23	9.5	498.21	26.2	492.63	484.00	-16.7	6,424	-0.26%
2018/03/22	9	507.67	11	504.27	507.00	-2	6,438	-0.03%
2018/03/21	14	480.68	18.1	479.23	488.00	-4.1	6,366	-0.06%
2018/03/20	4	449.75	16	456.81	467.00	-12	6,256	-0.19%
2018/03/19	0	0.00	8	432.81	441.00	-8	6,150	-0.13%
2018/03/16	6	416.75	7	418.71	425.00	-1	6,091	-0.02%
2018/03/15	4	407.38	5	412.10	417.50	-1	6,030	-0.02%
2018/03/14	18.4	411.79	17	411.03	405.50	1.4	6,045	0.02%
2018/03/13	4	414.50	5	415.70	419.00	-1	6,009	-0.02%
2018/03/12	4	414.63	0	0.00	410.00	4	5,998	0.07%
2018/03/09	3	406.67	3	408.17	405.50	0	5,986	0.00%
2018/03/08	1	396.00	2	400.75	400.50	-1	5,903	-0.02%
2018/03/07	3	386.17	4	387.88	393.50	-1	5,856	-0.02%
2018/03/06	4	382.88	10	381.80	383.50	-6	5,819	-0.10%
2018/03/05	6	376.17	5	374.60	377.00	1	6,084	0.02%
2018/03/02	9	359.50	9	360.11	365.50	0	6,006	0.00%
2018/03/01	3	341.50	4	342.50	346.00	-1	5,882	-0.02%
2018/02/27	1	330.00	0	0.00	330.50	1	5,833	0.02%
2018/02/26	1.1	327.27	1	321.00	325.00	0.1	5,824	0.00%
2018/02/23	25	337.02	23	330.89	325.00	2	5,726	0.03%
2018/02/22	15	320.13	10	322.55	327.00	5	5,606	0.09%
2018/02/21	2	323.25	2	322.75	326.00	0	5,491	0.00%
2018/02/12	37	328.92	28	318.50	312.00	9	5,437	0.17%
2018/02/09	10	329.85	4	329.38	331.50	6	5,426	0.11%
2018/02/08	10	352.25	5	348.80	348.00	5	5,406	0.09%
2018/02/07	10	369.25	0	0.00	357.50	10	5,364	0.19%
2018/02/06	1	365.00	0	0.00	354.00	1	5,307	0.02%
2018/02/05	10	385.50	7	385.14	385.00	3	5,207	0.06%
2018/02/02	6	403.75	9	403.11	400.00	-3	5,176	-0.06%
2018/02/01	1	391.50	1	382.00	386.00	0	5,070	0.00%
2018/01/31	4	371.63	5	376.20	387.00	-1	5,049	-0.02%
2018/01/30	32	373.27	15	373.30	373.00	17	5,001	0.34%
2018/01/29	17	376.74	7	379.14	382.50	10	4,960	0.20%
2018/01/26	40	381.10	11	374.18	373.00	29	4,892	0.59%
2018/01/25	11	391.77	2	398.00	395.50	9	4,805	0.19%
2018/01/24	54	398.80	18	397.28	397.00	36	4,794	0.75%
2018/01/23	26	407.31	3	416.50	395.00	23	4,728	0.49%
2018/01/22	109	399.75	17	408.06	415.00	92	4,613	1.99%	大買/
2018/01/19	4	371.25	5	378.20	389.00	-1	4,490	-0.02%
2018/01/18	5	358.60	7	362.43	362.00	-2	4,482	-0.04%
2018/01/17	13	351.92	11	354.50	355.00	2	4,397	0.05%
2018/01/16	6	348.83	15.2	352.91	360.50	-9.2	4,332	-0.21%
2018/01/15	24	358.15	23	356.85	354.00	1	4,165	0.02%
2018/01/12	4	376.00	7	377.43	375.00	-3	4,073	-0.07%
2018/01/11	6	400.00	6	386.00	386.50	0	4,022	0.00%
2018/01/10	10	384.05	9	380.72	379.50	1	3,929	0.03%
2018/01/09	8	395.38	19	398.42	394.00	-11	3,907	-0.28%
2018/01/08	2	397.75	10	399.40	400.00	-8	3,857	-0.21%
2018/01/05	2	405.50	7	401.29	404.00	-5	3,856	-0.13%
2018/01/04	8	408.88	7	415.36	398.50	1	3,820	0.03%
2018/01/03	0	0.00	6.1	389.00	389.00	-6.1	3,730	-0.16%
2018/01/02	4	344.50	4	351.38	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－17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－22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－23天前

...詳全文

國巨

券商分點績效/獲利分析

兆豐-北高雄券商分點個股進出
兆豐-北高雄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

兆豐-北高雄 券商分點個股進出 兆豐-北高雄 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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析