國巨 (2327)-國泰-忠孝券商分點個股進出

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
677
漲跌
▲15
漲幅
+2.27%
成交量
2,245張
產業
上市電子零組件類股
1885人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/06/03	1	678.00	1	676.96	677.00	0	2,841	0.00%
2024/05/31	20	674.65	21	681.19	662.00	-1	2,834	-0.04%
2024/05/30	3	655.99	3.1	658.00	657.00	-0.1	2,778	0.00%
2024/05/29	0	669.00	1	668.00	668.00	-1	2,791	-0.04%
2024/05/28	0	669.00	1.1	670.86	669.00	-1.1	2,854	-0.04%
2024/05/27	1.2	663.61	2.7	667.57	667.00	-1.5	2,880	-0.05%
2024/05/24	1.1	653.13	1	650.00	651.00	0.1	2,838	0.00%
2024/05/23	0.1	638.00	1	638.01	638.00	-0.9	2,811	-0.03%
2024/05/22	0.1	640.00	0	638.00	636.00	0.1	2,821	0.00%
2024/05/21	1.1	626.19	1	631.00	630.00	0.1	2,814	0.00%
2024/05/20	2.4	637.68	0	0.00	634.00	2.4	2,812	0.08%
2024/05/17	0.3	639.15	3	641.00	640.00	-2.7	2,801	-0.10%
2024/05/16	0	645.00	0	0.00	645.00	0	2,800	0.00%
2024/05/15	0.5	635.10	0	0.00	630.00	0.5	2,808	0.02%
2024/05/14	1.4	637.82	0	0.00	634.00	1.4	2,817	0.05%
2024/05/13	0	0.00	2.1	636.05	636.00	-2.1	2,813	-0.07%
2024/05/10	1	636.13	0.1	638.00	635.00	0.9	2,809	0.03%
2024/05/09	4.1	652.06	1	654.00	648.00	3.1	2,781	0.11%
2024/05/08	1.2	662.30	2.5	663.17	662.00	-1.3	2,748	-0.05%
2024/05/07	0	655.00	0.6	650.28	658.00	-0.6	2,729	-0.02%
2024/05/06	3.7	655.52	4.5	656.91	659.00	-0.8	2,689	-0.03%
2024/05/03	7.3	662.51	12.4	655.94	655.00	-5	2,641	-0.19%
2024/05/02	0	626.00	0.2	625.50	625.00	-0.2	2,467	-0.01%
2024/04/30	1	627.07	1	630.00	625.00	0	2,463	0.00%
2024/04/29	1	627.04	6.3	627.52	631.00	-5.3	2,447	-0.21%
2024/04/26	1	619.00	0	616.50	615.00	1	2,409	0.04%
2024/04/25	1	616.00	1.1	616.00	615.00	-0.1	2,414	0.00%
2024/04/24	0	621.00	1.5	615.00	624.00	-1.5	2,408	-0.06%
2024/04/23	0.2	606.00	0	0.00	607.00	0.2	2,442	0.01%
2024/04/22	0	0.00	2.2	604.86	599.00	-2.2	2,430	-0.09%
2024/04/19	2.1	585.62	0.9	587.44	588.00	1.2	2,393	0.05%
2024/04/18	0.1	589.00	0	590.00	593.00	0.1	2,348	0.00%
2024/04/17	1	593.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	3.2	582.74	1	579.14	585.00	2.2	2,348	0.09%
2024/04/15	0	603.00	0	0.00	602.00	0	2,322	0.00%
2024/04/12	2	617.00	5	618.40	618.00	-3	2,286	-0.13%
2024/04/11	3	612.00	3.4	615.82	609.00	-0.4	2,256	-0.02%
2024/04/10	1.2	619.25	1	621.00	621.00	0.2	2,230	0.01%
2024/04/09	1	623.00	1.1	616.06	615.00	-0.1	2,228	0.00%
2024/04/08	0.7	617.71	0	0.00	617.00	0.7	2,225	0.03%
2024/04/03	0	0.00	3.6	615.50	614.00	-3.6	2,189	-0.16%
2024/04/02	1.1	616.03	0	616.00	616.00	1.1	2,171	0.05%
2024/04/01	3	614.05	15.1	616.38	622.00	-12.1	2,135	-0.57%
2024/03/29	0.2	591.10	1	594.93	591.00	-0.8	2,016	-0.04%
2024/03/28	0	591.36	4.5	590.00	594.00	-4.5	2,012	-0.22%
2024/03/26	1	575.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	2.1	584.55	1.1	593.13	582.00	0.9	1,987	0.05%
2024/03/22	1	583.97	1.8	584.79	588.00	-0.8	1,970	-0.04%
2024/03/21	1.1	581.18	2	586.00	585.00	-0.9	1,958	-0.05%
2024/03/19	0	579.00	0.4	577.01	578.00	-0.4	2,018	-0.02%
2024/03/18	1	586.00	0	0.00	586.00	1	2,040	0.05%
2024/03/15	0.1	578.00	0	580.00	583.00	0.1	2,079	0.00%
2024/03/14	2.2	583.36	3	583.99	584.00	-0.8	2,123	-0.04%
2024/03/13	0.1	583.46	0.1	585.34	583.00	0	2,121	0.00%
2024/03/12	1	579.00	4.3	574.29	578.00	-3.3	2,092	-0.16%
2024/03/11	1	566.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	0.1	564.78	2	564.50	565.00	-1.9	2,087	-0.09%
2024/03/07	0.1	554.98	0	557.00	556.00	0	2,034	0.00%
2024/03/06	0.2	556.99	3.1	555.00	556.00	-2.9	2,040	-0.14%
2024/03/05	3.1	551.68	0.6	552.00	549.00	2.5	2,074	0.12%
2024/03/04	0.2	559.50	0.5	557.62	556.00	-0.3	2,094	-0.01%
2024/03/01	6.3	567.83	7	567.57	563.00	-0.7	2,148	-0.03%
2024/02/29	3.3	552.97	11.1	553.63	558.00	-7.7	2,085	-0.37%
2024/02/27	1.1	540.55	2	540.02	539.00	-0.9	2,137	-0.04%
2024/02/26	0.1	545.00	2	545.50	547.00	-1.9	2,124	-0.09%
2024/02/23	9.2	545.56	1	543.00	541.00	8.2	2,119	0.39%
2024/02/22	1.2	554.28	0	0.00	552.00	1.2	2,101	0.06%
2024/02/21	0	0.00	1	557.00	556.00	-1	2,096	-0.05%
2024/02/20	1	552.01	4	552.50	554.00	-3	2,090	-0.14%
2024/02/19	3.1	541.42	5.8	547.24	551.00	-2.7	2,097	-0.13%
2024/02/16	3.2	542.95	0	0.00	543.00	3.2	2,094	0.15%
2024/02/15	3	546.67	2	558.00	551.00	1	2,067	0.05%
2024/02/05	1.3	547.20	0	0.00	550.00	1.3	2,061	0.06%
2024/02/02	1.1	556.90	3.3	556.00	555.00	-2.1	2,047	-0.10%
2024/01/31	2	546.52	0	0.00	552.00	2	2,025	0.10%
2024/01/30	4.1	551.84	1	557.00	550.00	3.1	2,035	0.15%
2024/01/29	0	0.00	2	556.52	558.00	-2	2,030	-0.10%
2024/01/26	1	552.03	0	0.00	552.00	1	2,033	0.05%
2024/01/25	1	557.01	0	0.00	556.00	1	2,054	0.05%
2024/01/24	3	556.33	0	0.00	553.00	3	2,098	0.14%
2024/01/23	1	559.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	1	556.02	0.1	558.00	556.00	0.9	2,117	0.04%
2024/01/19	1	554.00	1	563.00	564.00	0	2,127	0.00%
2024/01/18	3	558.33	4	562.50	557.00	-1	2,132	-0.05%
2024/01/17	5.2	573.45	12	580.74	559.00	-6.8	2,125	-0.32%
2024/01/16	1.1	568.13	2	568.50	564.00	-0.9	2,054	-0.04%
2024/01/15	0.3	572.85	0.2	568.33	576.00	0.1	2,039	0.01%
2024/01/12	0.2	560.76	2	559.50	560.00	-1.8	2,035	-0.09%
2024/01/11	1.1	551.28	0	0.00	554.00	1.1	2,046	0.05%
2024/01/10	4.2	557.33	0	0.00	555.00	4.2	2,064	0.20%
2024/01/09	0.1	570.33	7	565.71	565.00	-6.9	2,090	-0.33%
2024/01/08	2.2	570.72	0	0.00	572.00	2.2	2,080	0.10%
2024/01/05	2.1	572.57	0	0.00	572.00	2.1	2,086	0.10%
2024/01/04	7.1	578.64	3.1	586.70	577.00	4	2,125	0.19%
2024/01/03	4.1	578.29	0.1	580.00	578.00	4	2,127	0.19%
2024/01/02	3.2	593.16	0	0.00	587.00	3.2	2,110	0.15%
2023/12/29	1.1	593.10	0	595.42	597.00	1	2,097	0.05%
2023/12/28	0.2	595.00	0.1	595.00	597.00	0.1	2,110	0.00%
2023/12/27	1	601.00	0.1	602.00	601.00	0.9	2,114	0.04%
2023/12/25	0	594.00	0.3	594.00	594.00	-0.2	2,137	-0.01%
2023/12/22	0	594.00	1	593.00	596.00	-1	2,130	-0.05%
2023/12/21	0	608.55	1	612.00	607.00	-1	2,113	-0.05%
2023/12/20	1	614.00	0.1	615.00	614.00	1	2,114	0.05%
2023/12/19	2.1	621.59	2	616.00	616.00	0.1	2,106	0.01%
2023/12/18	0	618.50	0.8	620.97	620.00	-0.8	2,095	-0.04%
2023/12/15	0.2	629.36	1.1	632.51	633.00	-0.9	2,091	-0.04%
2023/12/14	3.3	622.61	17.7	626.15	634.00	-14.4	2,058	-0.70%
2023/12/13	0.2	604.39	0.1	605.00	605.00	0.2	1,990	0.01%
2023/12/12	0	617.00	2.6	618.47	619.00	-2.6	1,991	-0.13%
2023/12/11	3	612.67	3.6	611.28	614.00	-0.6	1,943	-0.03%
2023/12/08	0.1	597.71	0	0.00	601.00	0.1	1,894	0.00%
2023/12/06	0.1	592.00	0	596.50	595.00	0	1,901	0.00%
2023/12/05	0.1	599.33	0	0.00	600.00	0.1	1,877	0.01%
2023/12/04	0.2	595.00	0	0.00	599.00	0.2	1,861	0.01%
2023/12/01	0.3	596.24	2.1	595.00	597.00	-1.8	1,862	-0.10%
2023/11/30	1	604.00	0	596.53	601.00	1	1,869	0.05%
2023/11/29	3	597.66	2.7	595.89	599.00	0.3	1,847	0.02%
2023/11/28	4.3	587.10	10.2	588.95	594.00	-5.8	1,921	-0.30%
2023/11/27	0	570.00	3.1	573.63	571.00	-3.1	1,861	-0.16%
2023/11/24	6	570.33	7.3	568.89	575.00	-1.3	1,859	-0.07%
2023/11/23	2	546.00	0	0.00	545.00	2	1,763	0.11%
2023/11/22	0	0.00	0	550.00	550.00	0	1,777	0.00%
2023/11/21	0	0.00	1	550.99	550.00	-1	1,781	-0.06%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	0.00	0	544.00	547.00	0	1,777	0.00%
2023/11/16	2	541.00	0.1	543.00	545.00	1.9	1,780	0.11%
2023/11/15	0	0.00	0.9	546.93	548.00	-0.9	1,768	-0.05%
2023/11/14	3	549.00	0	554.00	546.00	3	1,764	0.17%
2023/11/13	1	553.01	2	554.00	557.00	-1	1,781	-0.06%
2023/11/10	0	0.00	3	543.00	545.00	-3	1,771	-0.17%
2023/11/09	3	544.66	0	546.00	545.00	3	1,778	0.17%
2023/11/08	1	550.00	1.2	549.33	549.00	-0.2	1,796	-0.01%
2023/11/07	0.3	553.11	3	556.00	557.00	-2.7	1,799	-0.15%
2023/11/06	0.1	551.00	1	553.00	551.00	-0.9	1,789	-0.05%
2023/11/03	0	0.00	0	547.00	549.00	0	1,785	0.00%
2023/11/02	2	542.00	5	547.99	547.00	-3	1,778	-0.17%
2023/11/01	1	545.00	2.2	547.27	538.00	-1.2	1,760	-0.07%
2023/10/31	1.1	524.27	0	533.00	526.00	1.1	1,721	0.06%
2023/10/30	1	539.00	1	539.00	539.00	0	1,730	0.00%
2023/10/27	0	532.00	1.1	533.82	534.00	-1.1	1,733	-0.06%
2023/10/26	1.1	509.83	3	511.67	510.00	-1.9	1,725	-0.11%
2023/10/25	1	528.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0.1	526.00	0.3	526.00	525.00	-0.2	1,751	-0.01%
2023/10/23	0	537.00	0	0.00	530.00	0	1,790	0.00%
2023/10/20	2	536.00	0	0.00	530.00	2	1,796	0.11%
2023/10/19	3	549.00	5	547.00	549.00	-2	1,820	-0.11%
2023/10/18	0	551.00	12	552.67	550.00	-12	1,839	-0.65%
2023/10/17	3.1	553.27	2	550.00	547.00	1.1	1,808	0.06%
2023/10/16	0	0.00	0	536.33	536.00	0	1,782	0.00%
2023/10/13	0	0.00	0.1	540.07	542.00	-0.1	1,824	0.00%
2023/10/12	1	531.03	2.3	535.55	543.00	-1.3	1,840	-0.07%
2023/10/11	0	0.00	2	527.00	527.00	-2	1,801	-0.11%
2023/10/06	0	0.00	0	527.00	525.00	0	1,822	0.00%
2023/10/05	0	526.00	0	526.00	530.00	0	1,819	0.00%
2023/10/03	1	528.00	1	519.96	520.00	0	1,822	0.00%
2023/10/02	0	531.00	0	0.00	533.00	0	1,829	0.00%
2023/09/28	0	522.00	0	523.50	525.00	0	1,831	0.00%
2023/09/26	0.3	520.72	1	521.00	521.00	-0.8	1,874	-0.04%
2023/09/25	0	0.00	0	525.00	521.00	0	1,881	0.00%
2023/09/22	0	0.00	1	520.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	0	515.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	1	520.98	520.00	-1	1,877	-0.05%
2023/09/19	1	520.00	0.1	519.50	520.00	0.9	1,880	0.05%
2023/09/18	0.6	520.00	0	523.33	525.00	0.6	1,903	0.03%
2023/09/15	1	520.00	5.1	517.83	522.00	-4.1	1,898	-0.22%
2023/09/14	0	0.00	0.4	507.98	512.00	-0.4	1,870	-0.02%
2023/09/13	1	506.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	511.00	3.3	508.00	514.00	-3.3	1,892	-0.17%
2023/09/11	2	500.50	1.2	505.83	500.00	0.8	1,896	0.04%
2023/09/08	0	501.00	5	503.00	502.00	-5	1,918	-0.26%
2023/09/07	2	501.50	0	500.00	502.00	2	1,945	0.10%
2023/09/06	2	503.00	1.4	504.00	505.00	0.6	1,973	0.03%
2023/09/05	0	500.00	18	505.49	508.00	-18	1,979	-0.91%
2023/09/04	11	498.50	14	504.21	497.50	-3	1,991	-0.15%
2023/09/01	3	504.67	32.6	504.58	499.50	-29.6	1,977	-1.50%
2023/08/31	1	486.00	9	485.78	485.00	-8	1,904	-0.42%
2023/08/30	1	483.00	4	482.25	482.50	-3	1,928	-0.16%
2023/08/29	1	478.50	4	478.25	479.00	-3	1,976	-0.15%
2023/08/28	3	476.51	8	477.88	478.00	-5	2,013	-0.25%
2023/08/25	0	469.50	2	470.00	470.00	-2	2,122	-0.09%
2023/08/24	0.1	471.00	3	471.50	471.50	-3	2,210	-0.13%
2023/08/23	0	469.00	1.2	470.00	470.50	-1.2	2,265	-0.05%
2023/08/22	0	0.00	6	465.75	466.00	-6	2,359	-0.25%
2023/08/21	3	457.84	1	461.90	456.50	2	2,419	0.08%
2023/08/18	0	457.00	4	461.62	461.50	-4	2,467	-0.16%
2023/08/17	1.1	443.94	4	453.63	457.00	-2.9	2,495	-0.12%
2023/08/16	6	449.59	0	0.00	448.50	6	2,520	0.24%
2023/08/15	2	453.54	0	0.00	453.00	2	2,548	0.08%
2023/08/14	8.1	460.31	0	0.00	457.00	8.1	2,577	0.31%
2023/08/11	0.2	468.50	7	469.79	470.00	-6.8	2,588	-0.26%
2023/08/10	0	466.00	2.4	467.48	467.00	-2.4	2,590	-0.09%
2023/08/09	5	465.00	3	468.67	465.50	2	2,594	0.08%
2023/08/08	1	463.50	0	0.00	463.50	1	2,598	0.04%
2023/08/07	0	466.00	2	467.50	468.00	-2	2,609	-0.08%
2023/08/04	0.2	462.00	3	464.00	464.00	-2.8	2,621	-0.11%
2023/08/02	2	460.51	7	464.64	463.00	-5	2,653	-0.19%
2023/08/01	0.1	460.50	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	4.1	465.94	0	0.00	459.50	4.1	2,652	0.16%
2023/07/28	2	468.25	5	469.70	471.50	-3	2,642	-0.11%
2023/07/27	1.4	456.29	0	457.00	456.00	1.4	2,603	0.05%
2023/07/26	5.4	452.89	5	449.60	449.50	0.4	2,598	0.02%
2023/07/25	2.1	461.50	0	0.00	461.50	2.1	2,565	0.08%
2023/07/24	5.2	460.52	0	0.00	457.50	5.2	2,572	0.20%
2023/07/21	10.1	477.62	1	473.00	473.50	9.1	2,539	0.36%
2023/07/20	0.1	487.00	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	11.1	486.90	1	487.50	486.00	10.1	2,551	0.40%
2023/07/18	9.1	494.23	1	506.00	489.00	8.1	2,621	0.31%
2023/07/17	1	495.50	21.2	500.18	503.00	-20.2	2,606	-0.78%
2023/07/14	0.4	493.50	0	0.00	495.50	0.4	2,601	0.02%
2023/07/13	2	492.25	0	0.00	491.00	2	2,614	0.08%
2023/07/12	0	0.00	2	497.50	497.00	-2	2,614	-0.08%
2023/07/11	0	0.00	2	497.25	496.50	-2	2,667	-0.07%
2023/07/10	1	485.52	0	0.00	485.00	1	2,705	0.04%
2023/07/07	4.1	487.73	1.1	491.62	491.50	3	2,763	0.11%
2023/07/06	5.1	485.48	1	489.00	489.00	4.1	2,755	0.15%
2023/07/05	15.1	491.36	4	490.38	487.50	11.1	2,786	0.40%
2023/07/04	1.2	498.01	1	497.50	497.50	0.2	2,763	0.01%
2023/07/03	0	497.50	6.1	501.48	499.50	-6	2,747	-0.22%
2023/06/30	0	493.08	1	494.00	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	8	493.44	495.00	-8	2,752	-0.29%
2023/06/28	0.1	490.00	0	0.00	488.00	0.1	2,753	0.00%
2023/06/27	3.1	483.62	4	485.88	487.00	-0.9	2,787	-0.03%
2023/06/26	3	487.84	0	0.00	486.00	3	2,801	0.11%
2023/06/21	8.1	492.99	0	0.00	491.00	8.1	2,822	0.29%
2023/06/20	2.1	496.49	0	500.00	496.00	2.1	2,833	0.07%
2023/06/19	8	499.63	1	504.00	498.00	7	2,844	0.25%
2023/06/16	2.4	506.46	4.1	509.18	506.00	-1.7	2,851	-0.06%
2023/06/15	4.2	509.78	8.1	505.37	510.00	-3.9	2,843	-0.14%
2023/06/14	0	0.00	1	502.00	499.50	-1	2,833	-0.04%
2023/06/13	1.1	495.02	3	495.00	495.00	-1.9	2,851	-0.07%
2023/06/12	8.1	489.27	0	0.00	488.00	8.1	2,910	0.28%
2023/06/09	5.1	493.26	0	0.00	492.50	5.1	2,944	0.17%
2023/06/08	9.1	496.60	61.2	495.06	494.00	-52.1	2,967	-1.76%
2023/06/07	0	505.00	40.1	504.00	504.00	-40.1	3,005	-1.33%
2023/06/06	8	509.63	1	516.00	502.00	7	3,017	0.23%
2023/06/05	25	510.00	0.1	512.43	519.00	24.9	2,987	0.83%
2023/06/02	38	502.74	6.1	505.49	506.00	31.9	2,963	1.08%
2023/06/01	45	499.46	2	503.00	500.00	43	2,944	1.46%
2023/05/31	0.1	501.87	6	503.33	508.00	-5.9	2,953	-0.20%
2023/05/30	10.2	496.52	1	494.50	496.00	9.2	2,868	0.32%
2023/05/29	4	505.75	0	504.00	508.00	4	2,835	0.14%
2023/05/26	0.1	501.00	5.1	501.52	502.00	-5	2,797	-0.18%
2023/05/25	0	492.25	4	499.00	507.00	-4	2,742	-0.15%
2023/05/24	5	487.41	0	0.00	492.50	5	2,711	0.18%
2023/05/23	0.1	492.44	2	494.00	493.50	-1.9	2,689	-0.07%
2023/05/22	2.1	489.03	1	488.03	493.00	1.1	2,684	0.04%
2023/05/19	4	500.25	1	503.00	495.50	3	2,674	0.11%
2023/05/18	0	493.00	0	0.00	500.00	0	2,777	0.00%
2023/05/17	0	490.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	0	0.00	0	493.50	491.00	0	2,854	0.00%
2023/05/15	5	489.53	0	0.00	488.00	5	2,865	0.18%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0	491.50	0	0.00	500.00	0	2,957	0.00%
2023/05/05	2	506.96	2	506.00	506.00	0	2,957	0.00%
2023/05/04	0.1	492.50	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	0.1	496.33	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	0.1	501.09	0	502.00	502.00	0.1	3,036	0.00%
2023/04/28	0	0.00	1.1	497.07	496.00	-1.1	3,122	-0.03%
2023/04/27	0	0.00	0	493.00	492.00	0	3,153	0.00%
2023/04/26	1	494.50	0	492.00	495.00	1	3,150	0.03%
2023/04/25	1	487.12	3.1	493.40	490.50	-2.1	3,155	-0.07%
2023/04/24	0	498.00	0	0.00	507.00	0	3,135	0.00%
2023/04/21	3.3	500.82	9.1	501.18	495.50	-5.8	3,149	-0.19%
2023/04/20	2.3	526.87	1	518.00	518.00	1.3	3,144	0.04%
2023/04/19	0	533.33	0	0.00	535.00	0	3,233	0.00%
2023/04/18	3	548.56	1.4	542.50	538.00	1.6	3,290	0.05%
2023/04/17	0	543.17	1.2	542.17	542.00	-1.2	3,321	-0.04%
2023/04/14	2.1	548.76	1.1	552.87	553.00	1	3,301	0.03%
2023/04/13	0	540.00	0	0.00	542.00	0	3,262	0.00%
2023/04/12	3.8	540.52	2.2	543.29	542.00	1.7	3,214	0.05%
2023/04/11	1.3	528.98	2	529.00	527.00	-0.7	3,148	-0.02%
2023/04/10	1	533.97	1	530.03	530.00	0	3,136	0.00%
2023/04/07	0	516.67	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	520.75	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	530.00	1.1	531.91	529.00	-1.1	3,095	-0.04%
2023/03/30	0	519.37	0	0.00	520.00	0	3,086	0.00%
2023/03/29	2	524.96	0	0.00	520.00	2	3,103	0.07%
2023/03/28	0	530.00	1	531.02	531.00	-1	3,146	-0.03%
2023/03/27	0.1	530.90	0.2	531.00	533.00	-0.1	3,138	0.00%
2023/03/24	2.1	524.57	4	521.00	527.00	-1.9	3,153	-0.06%
2023/03/23	2.1	510.69	2.1	517.94	517.00	0	3,147	0.00%
2023/03/22	1	506.00	1	507.00	505.00	0	3,139	0.00%
2023/03/21	0.1	506.00	0	0.00	505.00	0.1	3,160	0.00%
2023/03/20	0.6	498.50	12	497.83	500.00	-11.4	3,157	-0.36%
2023/03/17	0	0.00	2	490.75	496.00	-2	3,177	-0.06%
2023/03/16	4.1	484.50	1.1	486.00	486.50	2.9	3,182	0.09%
2023/03/15	9.2	499.90	0.1	497.00	492.00	9.1	3,179	0.29%
2023/03/14	1.1	505.34	0	508.00	505.00	1.1	3,132	0.03%
2023/03/13	0	511.83	5	515.20	519.00	-5	3,134	-0.16%
2023/03/10	2.3	524.65	8	517.78	518.00	-5.7	3,165	-0.18%
2023/03/09	0.1	545.07	0.4	544.00	541.00	-0.2	3,173	-0.01%
2023/03/08	0.1	552.75	0.8	550.00	550.00	-0.7	3,208	-0.02%
2023/03/07	0.4	558.05	0.8	557.68	559.00	-0.5	3,204	-0.01%
2023/03/06	2.4	552.17	1	554.00	557.00	1.4	3,199	0.04%
2023/03/03	1.3	546.68	1	539.00	539.00	0.3	3,168	0.01%
2023/03/02	0.1	532.00	0	0.00	531.00	0.1	3,150	0.00%
2023/03/01	0.3	536.02	0	0.00	538.00	0.3	3,141	0.01%
2023/02/24	2	539.50	0	0.00	538.00	2	3,104	0.06%
2023/02/23	1.1	543.86	1	540.00	543.00	0	3,113	0.00%
2023/02/22	2.1	545.84	0	0.00	541.00	2.1	3,120	0.07%
2023/02/21	1.1	561.89	1	559.00	560.00	0.1	3,121	0.00%
2023/02/20	2.1	570.48	6	566.34	561.00	-3.9	3,188	-0.12%
2023/02/17	0	570.00	0	569.29	569.00	0	3,234	0.00%
2023/02/16	5.1	571.15	21.2	574.83	575.00	-16.1	3,252	-0.49%
2023/02/15	0	543.00	0.5	544.28	545.00	-0.5	3,223	-0.02%
2023/02/14	3	531.63	6.1	535.88	540.00	-3	3,220	-0.09%
2023/02/13	0	510.00	0	0.00	516.00	0	3,261	0.00%
2023/02/10	1	512.00	2	513.50	516.00	-1	3,293	-0.03%
2023/02/09	5.1	512.73	0	0.00	511.00	5.1	3,308	0.16%
2023/02/08	1.2	531.92	0	0.00	531.00	1.2	3,286	0.04%
2023/02/07	0	531.50	0.1	531.00	529.00	-0.1	3,329	0.00%
2023/02/06	0	531.50	0	0.00	533.00	0	3,371	0.00%
2023/02/03	5	540.20	0.1	540.00	540.00	4.9	3,427	0.14%
2023/02/02	0	0.00	2.1	535.95	541.00	-2.1	3,458	-0.06%
2023/02/01	0	0.00	8	537.74	540.00	-8	3,470	-0.23%
2023/01/31	1	541.00	3.6	539.48	540.00	-2.6	3,468	-0.08%
2023/01/30	3	532.33	2.4	531.99	532.00	0.7	3,436	0.02%
2023/01/17	1.1	514.89	1	516.00	519.00	0.1	3,372	0.00%
2023/01/16	1.1	514.09	0.2	513.00	513.00	0.9	3,347	0.03%
2023/01/13	1.2	522.61	2	515.00	514.00	-0.8	3,380	-0.02%
2023/01/12	0	0.00	0.2	524.83	520.00	-0.2	3,399	-0.01%
2023/01/11	7	531.57	0	0.00	528.00	7	3,430	0.20%
2023/01/10	4	529.00	9.2	531.98	535.00	-5.2	3,429	-0.15%
2023/01/09	1	518.00	2.9	517.95	525.00	-1.9	3,404	-0.06%
2023/01/06	2	492.25	3.8	494.07	496.00	-1.8	3,316	-0.05%
2023/01/05	0	0.00	12.6	478.52	485.50	-12.6	3,296	-0.38%
2023/01/03	1	446.03	4	453.63	465.50	-3	3,399	-0.09%
2022/12/30	0	0.00	2	451.00	451.00	-2	3,420	-0.06%
2022/12/28	0	0.00	0.1	458.50	458.00	-0.1	3,456	0.00%
2022/12/27	1	465.99	1	469.50	464.50	0	3,470	0.00%
2022/12/23	2	459.25	1	458.50	460.00	1	3,489	0.03%
2022/12/22	0	0.00	1	466.50	466.50	-1	3,506	-0.03%
2022/12/21	8.1	455.63	1	454.50	454.50	7.1	3,514	0.20%
2022/12/20	9	465.22	5	457.21	455.50	4	3,547	0.11%
2022/12/19	4	474.25	2	473.50	472.00	2	3,539	0.06%
2022/12/16	3	484.50	8	483.50	480.50	-5	3,536	-0.14%
2022/12/15	4	491.50	1	495.01	495.00	3	3,506	0.08%
2022/12/14	0	0.00	6	482.50	486.00	-6	3,532	-0.17%
2022/12/13	6	479.17	1	474.00	474.00	5	3,606	0.14%
2022/12/12	2	475.00	2	480.75	485.50	0	3,583	0.00%
2022/12/09	2	489.25	1	479.00	479.00	1	3,600	0.03%
2022/12/08	4	479.75	4	480.25	478.50	0	3,599	0.00%
2022/12/07	1.2	488.87	1	482.00	484.50	0.2	3,592	0.00%
2022/12/06	2	497.50	1.2	489.76	491.00	0.8	3,580	0.02%
2022/12/05	4	501.50	6.3	501.56	502.00	-2.3	3,582	-0.06%
2022/12/02	0	0.00	6.5	481.84	489.50	-6.5	3,542	-0.18%
2022/12/01	2	473.26	4.9	474.92	473.00	-2.9	3,544	-0.08%
2022/11/30	1.4	458.53	24	454.83	463.00	-22.6	3,479	-0.65%
2022/11/29	4	438.25	3.1	439.80	438.00	1	3,419	0.03%
2022/11/28	0	0.00	0	440.00	437.50	0	3,412	0.00%
2022/11/25	2	446.25	1	452.00	445.00	1	3,397	0.03%
2022/11/24	3	448.50	1	451.50	452.00	2	3,392	0.06%
2022/11/23	18	457.19	0	0.00	449.00	18	3,382	0.53%
2022/11/22	3	456.33	2.3	456.86	458.00	0.7	3,373	0.02%
2022/11/21	1	453.00	2.8	459.54	454.00	-1.8	3,392	-0.05%
2022/11/18	4.2	463.06	1	454.95	453.50	3.2	3,373	0.09%
2022/11/17	1.2	462.23	1.3	464.37	466.00	-0.1	3,349	0.00%
2022/11/16	0	0.00	0.6	452.37	461.00	-0.6	3,355	-0.02%
2022/11/15	0	0.00	2.3	454.48	455.00	-2.3	3,294	-0.07%
2022/11/14	2.5	439.64	0	0.00	439.50	2.5	3,241	0.08%
2022/11/11	3	444.17	6.1	447.16	445.50	-3.1	3,187	-0.10%
2022/11/10	1	418.50	1.1	422.32	421.50	-0.1	3,081	0.00%
2022/11/09	1.5	417.83	3.1	414.60	424.00	-1.6	3,065	-0.05%
2022/11/08	1.1	392.74	4	390.40	393.50	-2.9	3,012	-0.10%
2022/11/07	0.1	384.52	0	383.00	382.00	0.1	2,984	0.00%
2022/11/04	1	392.93	4	388.88	389.50	-3	2,986	-0.10%
2022/11/03	1	391.36	2.1	388.91	389.50	-1.1	2,937	-0.04%
2022/11/02	5	382.87	3.4	381.81	381.50	1.6	2,891	0.05%
2022/11/01	4	370.09	3.2	375.27	379.00	0.9	2,863	0.03%
2022/10/31	0.1	346.76	3.3	348.21	367.00	-3.2	2,807	-0.11%
2022/10/19	6.1	270.30	7.1	271.79	268.00	-1	2,763	-0.04%
2022/10/18	0	279.50	0.2	280.38	278.50	-0.1	2,727	-0.01%
2022/10/17	0	278.00	0.1	270.00	278.50	0	2,718	0.00%
2022/10/14	1	277.50	4	277.88	277.50	-3	2,742	-0.11%
2022/10/13	2	267.99	2	270.25	264.00	0	2,756	0.00%
2022/10/12	5.1	269.69	2.1	268.70	270.50	3	2,754	0.11%
2022/10/11	3.2	279.00	2.2	278.05	272.50	1	2,742	0.03%
2022/10/07	1.1	289.00	0	0.00	287.00	1.1	2,735	0.04%
2022/10/06	1.1	297.33	2	296.50	294.50	-1	2,719	-0.03%
2022/10/05	0.1	294.56	1.1	296.94	297.50	-1.1	2,752	-0.04%
2022/10/03	1	278.00	1.1	273.86	281.00	-0.1	2,786	0.00%
2022/09/30	5	263.90	4	265.25	269.00	1	2,830	0.04%
2022/09/29	12.2	279.13	0	276.00	271.00	12.2	2,818	0.43%
2022/09/28	5.1	288.88	0	0.00	285.00	5.1	2,767	0.18%
2022/09/27	2	299.50	0.1	299.50	300.00	1.9	2,795	0.07%
2022/09/26	4	303.87	0	0.00	297.00	4	2,853	0.14%
2022/09/23	3.1	321.08	0	316.00	315.50	3.1	2,928	0.11%
2022/09/22	1	322.00	2	323.49	322.50	-1	2,962	-0.03%
2022/09/21	7	328.43	0	0.00	327.50	7	2,977	0.24%
2022/09/20	0	0.00	1	333.50	333.50	-1	2,976	-0.03%
2022/09/16	3	334.50	2.1	334.02	332.00	0.9	2,991	0.03%
2022/09/15	1	332.50	7	338.41	338.00	-6	2,977	-0.20%
2022/09/14	1.1	325.00	0	322.00	325.00	1	2,956	0.04%
2022/09/13	0	332.00	1	333.50	333.00	-1	2,951	-0.03%
2022/09/12	3	337.15	1	332.50	333.00	2	2,987	0.07%
2022/09/08	6	332.42	12.1	328.47	335.00	-6.1	2,968	-0.20%
2022/09/07	5	316.70	8.1	316.55	316.00	-3.1	2,901	-0.11%
2022/09/06	0	0.00	0	314.00	316.00	0	2,909	0.00%
2022/09/05	1.1	307.60	0	0.00	308.50	1.1	2,920	0.04%
2022/09/02	4.1	314.62	0	316.00	312.50	4.1	2,913	0.14%
2022/09/01	3	318.50	0	0.00	317.00	3	2,885	0.10%
2022/08/31	0	0.00	3	324.00	328.50	-3	2,863	-0.10%
2022/08/30	3.1	316.69	0	0.00	317.50	3.1	2,851	0.11%
2022/08/29	6	314.19	1	313.50	317.50	5	2,832	0.18%
2022/08/26	0	0.00	2	330.50	332.00	-2	2,781	-0.07%
2022/08/25	0	0.00	0	327.00	326.00	0	2,770	0.00%
2022/08/24	0	324.25	0	0.00	324.00	0	2,780	0.00%
2022/08/22	0	329.50	1	327.00	327.00	-1	2,845	-0.03%
2022/08/18	0	326.00	0	0.00	327.50	0	2,833	0.00%
2022/08/17	0	0.00	0	328.00	329.00	0	2,822	0.00%
2022/08/16	5	332.50	5	335.00	332.50	0	2,801	0.00%
2022/08/12	0	0.00	3	323.33	330.00	-3	2,799	-0.11%
2022/08/11	1	325.00	4	326.63	326.50	-3	2,769	-0.11%
2022/08/10	7	318.93	5	319.00	319.00	2	2,773	0.07%
2022/08/09	4	323.88	3	324.00	325.00	1	2,791	0.04%
2022/08/08	1	319.00	1	321.50	325.00	0	2,811	0.00%
2022/08/05	0	0.00	1	324.50	323.00	-1	2,818	-0.04%
2022/08/04	3.1	314.84	0	0.00	317.00	3.1	2,824	0.11%
2022/08/03	0	0.00	0	326.00	326.50	0	2,773	0.00%
2022/08/02	10	330.54	0	0.00	325.50	10	2,804	0.36%
2022/08/01	0	340.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	1	342.00	342.00	-1	2,789	-0.04%
2022/07/28	3	341.83	0	0.00	340.50	3	2,792	0.11%
2022/07/27	1	337.50	2.3	340.23	342.50	-1.3	2,786	-0.05%
2022/07/26	1	334.00	2	336.48	336.50	-1	2,779	-0.04%
2022/07/22	20	334.20	1	333.50	333.50	19	2,810	0.68%
2022/07/21	0	332.00	3.5	330.79	336.50	-3.5	2,826	-0.12%
2022/07/20	3	327.00	0	326.00	322.50	3	2,791	0.11%
2022/07/19	5	325.20	2	325.50	326.00	3	2,770	0.11%
2022/07/18	1	324.00	2	325.50	326.50	-1	2,759	-0.04%
2022/07/15	3	322.15	5	320.40	318.50	-2	2,725	-0.07%
2022/07/14	1.1	320.00	0.2	320.50	320.00	0.9	2,711	0.03%
2022/07/13	1.1	318.40	11	317.59	318.00	-9.9	2,698	-0.37%
2022/07/12	7	310.71	21	311.43	309.00	-14	2,648	-0.53%
2022/07/11	2	302.50	1	304.00	304.00	1	2,589	0.04%
2022/07/08	4	307.75	8	308.50	308.50	-4	2,561	-0.16%
2022/07/07	0	0.00	7.1	286.55	291.00	-7.1	2,477	-0.28%
2022/07/06	0	0.00	2	286.50	280.00	-2	2,465	-0.08%
2022/07/05	7	281.79	7	285.15	284.50	0	2,455	0.00%
2022/07/04	8	279.94	12.3	282.27	278.00	-4.3	2,403	-0.18%
2022/07/01	3.2	293.64	3	285.33	282.00	0.2	2,373	0.01%
2022/06/30	3	312.86	0	0.00	308.00	3	2,292	0.13%
2022/06/29	4.3	325.53	3	325.50	325.00	1.3	2,259	0.06%
2022/06/28	1	331.50	1.1	332.06	332.00	-0.1	2,242	0.00%
2022/06/27	4	338.25	4	337.75	341.50	0	2,254	0.00%
2022/06/24	0.1	329.70	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	0.1	330.00	1	333.50	331.50	-1	2,215	-0.04%
2022/06/22	2.1	341.45	3.1	339.89	335.50	-1	2,187	-0.04%
2022/06/21	1	351.83	4	347.75	353.00	-3	2,166	-0.14%
2022/06/20	1.1	350.93	1	343.00	342.00	0.1	2,165	0.00%
2022/06/17	2.1	357.49	1	354.00	354.00	1.1	2,161	0.05%
2022/06/16	9.1	376.19	0	0.00	368.00	9.1	2,151	0.42%
2022/06/15	1	381.00	0	0.00	383.50	1	2,264	0.04%
2022/06/14	11.3	378.12	3	376.00	377.00	8.3	2,317	0.36%
2022/06/13	5.2	384.40	1	386.00	384.00	4.2	2,303	0.18%
2022/06/10	8	400.88	4	400.88	400.00	4	2,301	0.17%
2022/06/09	0	403.50	0	403.50	405.00	0	2,318	0.00%
2022/06/08	8.1	408.06	4	409.75	403.00	4.1	2,314	0.17%
2022/06/07	0.1	404.00	1	407.00	407.00	-1	2,320	-0.04%
2022/06/06	6	405.17	5.2	408.21	410.50	0.8	2,346	0.03%
2022/06/02	1	406.00	9	406.05	407.00	-8	2,374	-0.34%
2022/06/01	2	404.50	4	406.88	405.00	-2	2,432	-0.08%
2022/05/31	0	0.00	5	400.20	405.00	-5	2,444	-0.20%
2022/05/30	2	398.00	14.1	398.21	399.50	-12.1	2,397	-0.50%
2022/05/27	1.4	390.89	5	392.30	393.00	-3.6	2,401	-0.15%
2022/05/26	0	387.50	0	0.00	385.50	0	2,443	0.00%
2022/05/25	1	387.41	1.1	386.50	387.50	-0.1	2,482	0.00%
2022/05/24	7	389.57	0	0.00	382.00	7	2,548	0.28%
2022/05/23	3	392.33	0	0.00	390.00	3	2,586	0.12%
2022/05/20	4.1	396.14	0	402.00	395.00	4	2,622	0.15%
2022/05/19	2.1	393.24	0	0.00	398.00	2.1	2,634	0.08%
2022/05/18	1	403.00	9.1	403.59	401.00	-8.1	2,643	-0.31%
2022/05/17	1	388.00	6.1	388.69	397.00	-5.1	2,639	-0.19%
2022/05/16	4.1	384.86	4.2	387.21	381.50	0	2,623	0.00%
2022/05/13	1	382.50	1	384.00	383.00	0	2,612	0.00%
2022/05/12	7.1	384.22	3	386.50	378.00	4.1	2,629	0.15%
2022/05/11	7.1	391.00	3	394.33	392.00	4.1	2,631	0.15%
2022/05/10	6.1	390.17	4	394.75	392.50	2.1	2,684	0.08%
2022/05/09	6	399.25	0	0.00	398.50	6	2,651	0.23%
2022/05/06	0.1	408.50	3.2	407.10	408.00	-3.1	2,664	-0.12%
2022/05/05	1	415.97	3	415.83	417.00	-2	2,680	-0.07%
2022/05/04	1	407.00	4.1	407.71	408.50	-3.1	2,693	-0.12%
2022/05/03	4	404.63	4	408.38	406.50	0	2,731	0.00%
2022/04/29	5	402.50	10	403.75	404.50	-5	2,759	-0.18%
2022/04/28	7	407.00	13	407.27	405.00	-6	2,788	-0.21%
2022/04/27	2	401.72	9	400.00	407.00	-7	2,815	-0.25%
2022/04/26	3.2	397.54	6	398.08	399.00	-2.9	2,847	-0.10%
2022/04/25	10.2	395.06	0	395.50	393.50	10.1	2,931	0.35%
2022/04/22	1.2	406.57	0	0.00	405.50	1.2	2,949	0.04%
2022/04/21	0	0.00	1.1	412.36	412.50	-1.1	3,014	-0.04%
2022/04/20	0.2	412.00	2	411.00	409.50	-1.8	3,062	-0.06%
2022/04/19	1.3	413.20	2	413.50	413.00	-0.8	3,081	-0.02%
2022/04/15	3	404.99	2	402.50	405.00	1	3,190	0.03%
2022/04/14	3	404.83	1	402.00	406.00	2	3,274	0.06%
2022/04/13	5	398.30	4	397.50	401.00	1	3,356	0.03%
2022/04/12	0.3	391.78	1	393.01	393.00	-0.7	3,491	-0.02%
2022/04/11	6.1	404.38	1.1	398.64	398.00	4.9	3,799	0.13%
2022/04/08	0.1	414.36	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	6.2	413.95	7	415.64	409.00	-0.8	3,871	-0.02%
2022/04/06	6	420.75	0	0.00	423.50	6	3,865	0.16%
2022/04/01	4.2	426.33	8	427.06	426.00	-3.9	3,930	-0.10%
2022/03/31	3	437.99	1.1	434.12	434.00	2	3,953	0.05%
2022/03/30	5.1	439.11	7.2	439.67	440.00	-2.1	3,984	-0.05%
2022/03/29	2.1	432.83	12	432.33	429.50	-9.9	4,017	-0.25%
2022/03/28	3.2	421.85	1.2	430.75	431.50	2	4,080	0.05%
2022/03/25	0	430.81	1	431.50	430.50	-1	4,082	-0.02%
2022/03/24	0.1	431.33	1	434.00	433.00	-0.9	4,076	-0.02%
2022/03/23	0.1	434.04	8.2	434.97	433.00	-8.1	4,085	-0.20%
2022/03/22	10.1	432.06	11	425.56	432.00	-1	4,078	-0.02%
2022/03/21	6.1	418.64	0	0.00	418.50	6.1	4,040	0.15%
2022/03/18	7.5	420.65	0.2	420.38	423.50	7.3	4,022	0.18%
2022/03/17	1	440.43	11.1	438.96	445.50	-10	3,898	-0.26%
2022/03/16	3	422.29	1.1	423.93	417.50	2	3,845	0.05%
2022/03/15	1.1	420.60	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	1	432.02	0.1	436.50	436.00	0.9	3,836	0.02%
2022/03/11	1.1	432.58	1.3	433.64	434.00	-0.2	3,873	-0.01%
2022/03/10	1.2	434.40	1	436.00	436.00	0.2	3,901	0.01%
2022/03/09	2.1	422.57	1.1	423.55	423.50	1	3,908	0.03%
2022/03/08	3.2	422.24	3	417.50	414.50	0.2	3,907	0.00%
2022/03/07	6.1	432.40	3	428.37	427.00	3.1	3,897	0.08%
2022/03/04	5	452.51	4	454.00	450.50	1	3,893	0.03%
2022/03/03	1	463.94	3.1	459.07	459.50	-2	3,924	-0.05%
2022/03/02	5.1	460.69	0	0.00	462.50	5.1	3,956	0.13%
2022/03/01	0.1	460.93	5	461.80	465.00	-4.9	3,973	-0.12%
2022/02/25	3.2	449.13	1	449.00	451.50	2.2	3,971	0.05%
2022/02/24	6.3	452.02	8	454.99	448.00	-1.8	3,958	-0.04%
2022/02/23	2.1	463.88	2	465.25	463.50	0.1	3,927	0.00%
2022/02/22	1	468.07	2	469.00	469.50	-1	3,930	-0.02%
2022/02/21	0	468.00	0	475.00	479.50	0	3,963	0.00%
2022/02/18	0	463.50	2.2	469.47	473.00	-2.2	4,013	-0.05%
2022/02/17	4.1	470.96	4	471.88	467.50	0.1	4,028	0.00%
2022/02/16	1.2	470.42	2	471.25	472.50	-0.8	4,053	-0.02%
2022/02/15	1	465.52	1.1	464.78	464.50	-0.1	4,054	0.00%
2022/02/14	3	467.00	0	468.00	464.00	3	4,050	0.07%
2022/02/11	3.2	481.79	3.1	480.55	482.00	0.1	4,043	0.00%
2022/02/10	0.6	479.89	7	482.64	489.50	-6.4	4,046	-0.16%
2022/02/09	2	461.06	2	463.52	466.00	0	4,002	0.00%
2022/02/08	6	457.67	5.3	457.08	456.50	0.7	4,004	0.02%
2022/02/07	0.2	457.31	0	453.00	454.00	0.1	4,000	0.00%
2022/01/26	0.1	456.92	0	457.50	459.00	0.1	4,047	0.00%
2022/01/25	2.2	454.04	1.2	457.13	451.00	1	4,146	0.02%
2022/01/24	3.2	463.09	11	464.91	463.00	-7.8	4,130	-0.19%
2022/01/21	5.1	471.69	4.2	470.43	469.50	0.9	4,123	0.02%
2022/01/20	4.1	484.99	1.4	482.65	481.50	2.7	4,162	0.07%
2022/01/19	4.2	490.84	6.5	490.12	487.50	-2.3	4,149	-0.05%
2022/01/18	12.2	512.20	9	507.67	502.00	3.2	4,118	0.08%
2022/01/17	1	494.42	2	498.50	501.00	-1	4,049	-0.02%
2022/01/14	3.1	490.86	3.1	487.62	492.00	0	4,047	0.00%
2022/01/13	2.2	506.12	2	498.25	498.00	0.2	4,035	0.01%
2022/01/12	4	507.49	4	506.99	510.00	0	4,026	0.00%
2022/01/11	8.9	510.40	10.2	503.59	501.00	-1.2	4,009	-0.03%
2022/01/10	1	518.97	6	518.33	519.00	-5	3,956	-0.13%
2022/01/07	7.3	521.14	6.3	517.18	515.00	1.1	3,941	0.03%
2022/01/06	9.3	525.75	4.3	523.09	523.00	4.9	3,850	0.13%
2022/01/05	13.2	530.66	11.4	530.64	535.00	1.8	3,789	0.05%
2022/01/04	12.1	516.21	60.5	522.25	533.00	-48.4	3,671	-1.32%
2022/01/03	2	489.75	5.3	491.41	491.00	-3.3	3,353	-0.10%
2021/12/30	6	476.75	6.2	479.92	479.50	-0.2	3,300	-0.01%
2021/12/29	0.1	473.50	0	0.00	474.00	0.1	3,332	0.00%
2021/12/28	0	0.00	0.2	478.52	478.00	-0.2	3,367	-0.01%
2021/12/27	0	478.50	0	480.00	481.50	0	3,348	0.00%
2021/12/24	2.1	476.47	0.1	478.00	473.00	2	3,395	0.06%
2021/12/23	0.2	474.02	0	0.00	476.00	0.2	3,393	0.01%
2021/12/22	1.2	467.21	2	469.19	469.50	-0.9	3,393	-0.03%
2021/12/21	8	451.56	11	453.32	455.00	-3	3,368	-0.09%
2021/12/20	1	448.53	2	447.75	448.00	-1	3,366	-0.03%
2021/12/17	1	450.47	2.2	446.95	447.00	-1.2	3,378	-0.04%
2021/12/16	0	452.50	0.1	453.00	451.00	-0.1	3,379	0.00%
2021/12/15	1	456.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	0	450.50	0.4	450.60	448.50	-0.4	3,425	-0.01%
2021/12/13	0	456.00	5	457.10	456.50	-5	3,448	-0.14%
2021/12/10	1	447.50	0	450.25	447.50	1	3,480	0.03%
2021/12/09	3	452.84	2.1	452.56	453.50	1	3,497	0.03%
2021/12/08	13	458.57	0.7	457.80	454.50	12.3	3,501	0.35%
2021/12/07	3.1	455.12	6.2	456.52	456.00	-3.1	3,505	-0.09%
2021/12/06	4	467.51	0	0.00	465.00	4	3,491	0.12%
2021/12/03	0.1	468.27	3.2	471.38	472.50	-3.1	3,533	-0.09%
2021/12/02	12	466.00	0.1	464.70	465.00	12	3,524	0.34%
2021/12/01	1	458.06	4	464.63	465.00	-3	3,536	-0.08%
2021/11/30	1	462.00	1.5	459.62	456.50	-0.5	3,534	-0.01%
2021/11/29	1.2	447.56	2	452.26	459.50	-0.8	3,527	-0.02%
2021/11/26	2.2	454.39	4.1	456.20	452.00	-1.9	3,537	-0.05%
2021/11/25	2.1	468.75	3	467.83	465.00	-0.9	3,565	-0.03%
2021/11/24	1	462.50	3	465.03	468.00	-2	3,593	-0.06%
2021/11/23	1	461.00	2	465.25	463.00	-1	3,634	-0.03%
2021/11/22	2.2	463.64	4.1	463.63	466.00	-1.9	3,701	-0.05%
2021/11/19	3.2	459.08	3	459.17	463.00	0.2	3,720	0.00%
2021/11/18	1.1	453.68	3.2	454.47	456.00	-2.1	3,746	-0.05%
2021/11/17	2	443.06	4.1	443.53	448.00	-2	3,775	-0.05%
2021/11/16	4.2	437.72	0.2	439.00	436.50	4	3,871	0.10%
2021/11/15	1	442.97	9	438.17	442.00	-8	4,120	-0.19%
2021/11/12	0	434.00	4	435.00	429.50	-4	4,155	-0.10%
2021/11/10	3.1	431.15	5	431.30	430.00	-2	4,274	-0.05%
2021/11/09	1.1	428.55	4.1	427.73	429.00	-3	4,380	-0.07%
2021/11/08	1	419.50	0	0.00	419.00	1	4,358	0.02%
2021/11/05	2	424.97	3	424.83	425.50	-1	4,396	-0.02%
2021/11/04	5.1	422.92	6	426.00	423.00	-0.9	4,430	-0.02%
2021/11/03	6	423.25	5.6	423.96	422.50	0.4	4,458	0.01%
2021/11/02	14.2	415.36	5.4	410.64	410.00	8.8	4,405	0.20%
2021/11/01	3.1	431.15	0.1	430.00	427.00	3	4,322	0.07%
2021/10/29	0.1	437.50	1	439.00	434.00	-0.9	4,311	-0.02%
2021/10/28	11.2	440.29	5	441.10	438.50	6.1	4,310	0.14%
2021/10/27	3	428.49	0.3	428.40	430.50	2.8	4,235	0.07%
2021/10/26	1.2	427.29	1	430.00	427.50	0.2	4,261	0.00%
2021/10/25	0.1	423.50	0	0.00	427.00	0.1	4,254	0.00%
2021/10/22	2	415.25	3	420.50	421.50	-1	4,333	-0.02%
2021/10/21	3.1	422.23	5	423.90	419.50	-1.9	4,442	-0.04%
2021/10/20	6.2	425.12	7	423.79	426.00	-0.8	4,495	-0.02%
2021/10/19	0.1	419.50	5.1	417.92	419.00	-5	4,510	-0.11%
2021/10/18	1	420.88	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0	0.00	10	413.05	417.00	-10	4,678	-0.21%
2021/10/14	7	402.71	0.2	406.25	405.50	6.8	4,697	0.14%
2021/10/13	2.2	403.17	5	410.70	402.00	-2.8	4,753	-0.06%
2021/10/12	0	0.00	4	412.13	414.00	-4	4,751	-0.08%
2021/10/08	1.2	411.02	2	410.75	410.00	-0.8	4,767	-0.02%
2021/10/07	0.2	414.00	3	414.17	415.50	-2.8	4,774	-0.06%
2021/10/06	3.3	405.00	1	403.00	403.00	2.3	4,785	0.05%
2021/10/05	1.2	398.75	0	0.00	417.00	1.2	4,777	0.02%
2021/10/04	0.2	418.28	8.5	409.75	409.50	-8.3	4,776	-0.17%
2021/10/01	5.3	428.02	1.1	432.91	418.00	4.2	4,818	0.09%
2021/09/30	0.1	443.50	0	445.50	442.50	0	4,943	0.00%
2021/09/29	8.4	438.58	2	438.50	439.00	6.4	5,106	0.12%
2021/09/28	5	455.00	6	452.67	453.00	-1	5,152	-0.02%
2021/09/27	1.6	466.08	0.1	467.50	466.00	1.5	5,162	0.03%
2021/09/24	1	473.00	2	474.75	469.00	-1	5,315	-0.02%
2021/09/23	0.1	469.50	0	469.50	469.00	0	5,496	0.00%
2021/09/22	3	456.18	2	460.50	463.00	1	5,528	0.02%
2021/09/17	0	467.00	2	467.52	470.50	-2	5,571	-0.04%
2021/09/16	2.1	461.49	1	459.00	461.50	1.1	5,573	0.02%
2021/09/15	11.1	469.20	0	0.00	466.00	11.1	5,586	0.20%
2021/09/14	8.1	483.88	7	487.21	481.00	1.1	5,612	0.02%
2021/09/13	5	483.10	4	485.88	484.00	1	5,671	0.02%
2021/09/10	0	0.00	2	479.75	481.50	-2	5,759	-0.03%
2021/09/09	0.1	469.00	1.1	463.90	475.00	-1	5,996	-0.02%
2021/09/08	6.1	468.39	2.1	461.87	460.50	4	6,141	0.07%
2021/09/07	2.1	477.28	1.1	477.77	477.00	1	6,297	0.02%
2021/09/06	3	480.33	20.1	483.74	480.50	-17.1	6,296	-0.27%
2021/09/03	4	484.88	2.1	481.98	480.50	1.9	6,299	0.03%
2021/09/02	4.5	484.88	5	481.60	479.50	-0.5	6,318	-0.01%
2021/09/01	0.2	482.45	4.5	483.13	489.00	-4.3	6,367	-0.07%
2021/08/31	51.1	474.92	0	0.00	479.50	51.1	6,399	0.80%
2021/08/30	6.2	480.74	2	475.25	484.50	4.2	6,386	0.07%
2021/08/27	3.2	473.13	5	475.00	477.00	-1.8	6,368	-0.03%
2021/08/26	6.1	463.67	4.2	466.88	464.50	1.9	6,378	0.03%
2021/08/25	3.1	465.80	7	465.14	472.00	-3.9	6,352	-0.06%
2021/08/24	11.2	460.68	8	461.69	455.50	3.1	6,417	0.05%
2021/08/23	10.1	447.03	6	450.75	454.00	4.1	6,446	0.06%
2021/08/20	19.4	446.11	26	444.46	446.00	-6.6	6,412	-0.10%
2021/08/19	83.9	460.33	10	462.80	450.00	73.9	6,317	1.17%
2021/08/18	4.2	485.29	8.1	481.89	498.00	-3.9	6,165	-0.06%
2021/08/17	7.3	484.15	5	476.70	474.00	2.2	6,154	0.04%
2021/08/16	10	490.53	2	492.50	492.00	8	6,266	0.13%
2021/08/13	44.5	508.90	2	506.50	500.00	42.5	6,284	0.68%
2021/08/12	5	530.20	4	534.75	529.00	1	6,292	0.02%
2021/08/11	6.1	527.75	5	533.78	533.00	1	6,487	0.02%
2021/08/10	25.3	533.60	2.3	538.63	531.00	23	6,647	0.35%
2021/08/09	29.1	554.71	0	554.00	545.00	29.1	6,886	0.42%
2021/08/06	3	552.33	3	560.00	558.00	0	7,108	0.00%
2021/08/05	2	560.00	4	559.25	558.00	-2	7,424	-0.03%
2021/08/04	54.2	552.47	1	556.00	554.00	53.2	7,646	0.70%
2021/08/03	2	552.00	1	555.99	553.00	1	7,734	0.01%
2021/08/02	4.3	553.35	0	555.00	557.00	4.3	7,840	0.05%
2021/07/30	1.4	566.38	1	561.00	560.00	0.4	7,891	0.00%
2021/07/29	0.1	569.36	2	573.00	571.00	-1.9	7,918	-0.02%
2021/07/28	4.2	569.31	6	571.50	565.00	-1.9	8,050	-0.02%
2021/07/27	8.5	588.19	3.2	584.24	581.00	5.3	8,046	0.07%
2021/07/26	2.3	588.75	2.7	597.48	600.00	-0.4	7,969	-0.01%
2021/07/23	1.3	590.54	1	587.00	589.00	0.3	7,938	0.00%
2021/07/22	5	600.19	3.3	598.86	591.00	1.7	7,932	0.02%
2021/07/21	0	588.00	7.7	587.25	588.00	-7.7	7,887	-0.10%
2021/07/20	2.2	575.64	5.3	572.87	568.00	-3.1	7,901	-0.04%
2021/07/19	6.1	582.43	2.1	584.30	583.00	4.1	7,915	0.05%
2021/07/16	0.1	578.25	12	577.83	578.00	-11.9	7,949	-0.15%
2021/07/15	2	586.51	1.1	585.00	586.00	1	8,102	0.01%
2021/07/14	3.1	582.94	4.2	581.50	583.00	-1.1	8,112	-0.01%
2021/07/13	0.1	587.01	1.1	593.84	581.00	-0.9	8,160	-0.01%
2021/07/12	1.2	588.17	0.1	588.00	586.00	1.1	8,159	0.01%
2021/07/09	10.1	586.52	7	587.14	584.00	3.1	8,206	0.04%
2021/07/08	6.3	603.74	3.1	603.22	590.00	3.2	8,194	0.04%
2021/07/07	7.4	605.32	6	604.16	603.00	1.4	8,163	0.02%
2021/07/06	5.3	584.70	10.5	587.34	597.00	-5.3	8,056	-0.07%
2021/07/05	1	573.00	15.7	570.11	571.00	-14.7	8,071	-0.18%
2021/07/02	2	553.97	2.2	552.70	556.00	-0.2	8,041	0.00%
2021/07/01	11.3	567.49	8.1	560.19	557.00	3.2	8,044	0.04%
2021/06/29	8	561.33	41.1	554.86	555.00	-33.1	7,936	-0.42%
2021/06/28	0	539.00	4.2	539.67	545.00	-4.1	7,801	-0.05%
2021/06/25	1	538.94	2.6	539.50	535.00	-1.6	7,826	-0.02%
2021/06/24	3.1	537.45	1.3	531.00	530.00	1.8	7,803	0.02%
2021/06/23	1	531.01	2.4	533.42	534.00	-1.4	7,848	-0.02%
2021/06/22	3	525.98	3.1	525.61	525.00	-0.1	7,888	0.00%
2021/06/21	41.3	524.65	3.7	528.08	527.00	37.6	7,870	0.48%
2021/06/18	13.3	550.99	10.5	544.06	540.00	2.8	7,826	0.04%
2021/06/17	20.2	538.47	38	542.84	545.00	-17.8	7,778	-0.23%
2021/06/16	23.4	526.62	22.3	529.64	531.00	1.1	7,623	0.01%
2021/06/15	6.5	516.07	8.8	515.24	523.00	-2.3	7,543	-0.03%
2021/06/11	2	499.50	3	496.67	494.00	-1	7,392	-0.01%
2021/06/10	1.9	498.08	2	499.00	500.00	-0.1	7,461	0.00%
2021/06/09	1.1	499.69	1	496.00	496.00	0.1	7,502	0.00%
2021/06/08	1	486.50	84	491.09	497.50	-83	7,606	-1.09%
2021/06/07	62.2	479.26	4.4	476.57	477.50	57.8	7,769	0.74%
2021/06/04	15.1	486.34	8	486.88	491.00	7.1	7,782	0.09%
2021/06/03	1	492.00	0.2	488.60	494.50	0.8	7,907	0.01%
2021/06/02	3.5	495.70	9	486.73	486.00	-5.5	8,012	-0.07%
2021/06/01	6.1	503.82	3	503.00	500.00	3.1	8,032	0.04%
2021/05/31	9.5	503.52	7.1	503.29	505.00	2.4	8,075	0.03%
2021/05/28	1.1	491.08	6.2	490.84	490.00	-5	8,049	-0.06%
2021/05/27	3	478.99	0.1	479.23	478.50	3	8,044	0.04%
2021/05/26	11.5	481.26	11.3	480.48	481.00	0.2	8,135	0.00%
2021/05/25	1.1	472.48	4	477.09	479.00	-2.9	8,138	-0.04%
2021/05/24	2.3	458.02	2	451.00	463.50	0.3	8,191	0.00%
2021/05/21	9.2	464.93	3.2	461.66	458.50	6.1	8,350	0.07%
2021/05/20	4	443.26	3	445.32	443.50	1	8,331	0.01%
2021/05/19	6.1	448.58	9	441.94	442.50	-2.9	8,333	-0.03%
2021/05/18	11	436.17	8	441.50	449.00	3	8,340	0.04%
2021/05/17	24	420.54	11.1	418.16	415.50	12.9	8,427	0.15%
2021/05/14	24.5	444.76	43.1	437.89	440.00	-18.6	8,287	-0.22%
2021/05/13	17	408.98	27.7	417.87	409.50	-10.6	8,073	-0.13%
2021/05/12	11.5	440.28	3.3	432.59	423.00	8.1	7,929	0.10%
2021/05/11	11.5	480.64	1	485.00	469.00	10.5	7,730	0.14%
2021/05/10	7.1	525.04	2	523.50	511.00	5.1	7,695	0.07%
2021/05/07	8.5	528.80	6	528.67	535.00	2.5	7,753	0.03%
2021/05/06	3.3	499.30	6.1	500.73	501.00	-2.8	7,796	-0.04%
2021/05/05	1.1	493.66	1	490.50	490.50	0.1	7,881	0.00%
2021/05/04	7.2	506.76	6	513.99	503.00	1.1	8,049	0.01%
2021/05/03	3	530.65	3.2	527.52	522.00	-0.2	8,230	0.00%
2021/04/29	3.3	546.26	5.2	549.12	543.00	-1.9	8,285	-0.02%
2021/04/28	1	548.05	0	550.50	547.00	1	8,373	0.01%
2021/04/27	3.1	558.67	2	556.50	555.00	1	8,464	0.01%
2021/04/26	6.1	559.64	1	560.00	560.00	5.1	8,557	0.06%
2021/04/23	4	559.74	1	559.00	554.00	3	8,685	0.03%
2021/04/22	1.1	554.79	6.5	551.77	546.00	-5.5	8,861	-0.06%
2021/04/21	5.2	560.07	2.1	558.63	557.00	3.2	9,069	0.03%
2021/04/20	6.5	570.02	12.3	566.18	571.00	-5.8	9,320	-0.06%
2021/04/19	2	556.00	2.3	560.11	553.00	-0.3	9,393	0.00%
2021/04/16	10.2	548.35	2.5	551.65	551.00	7.7	9,653	0.08%
2021/04/15	20.2	544.72	2	545.50	553.00	18.2	10,131	0.18%
2021/04/14	5.3	546.40	0.5	542.80	546.00	4.8	10,236	0.05%
2021/04/13	2.2	556.25	1.7	561.78	556.00	0.5	10,413	0.00%
2021/04/12	2.2	566.21	0.4	571.03	563.00	1.8	10,560	0.02%
2021/04/09	14.4	580.05	0	0.00	578.00	14.4	10,571	0.14%
2021/04/08	5.5	584.54	11.1	584.73	587.00	-5.6	10,609	-0.05%
2021/04/07	5.1	567.25	5.1	566.22	570.00	0	10,587	0.00%
2021/04/06	4.6	560.72	7	560.71	562.00	-2.4	10,645	-0.02%
2021/04/01	3	552.34	7	552.14	553.00	-4	10,672	-0.04%
2021/03/31	3.1	553.14	2.2	553.91	553.00	0.9	10,747	0.01%
2021/03/30	2.2	563.09	2	563.97	563.00	0.2	11,057	0.00%
2021/03/29	3.3	559.97	5	558.80	554.00	-1.7	11,140	-0.02%
2021/03/26	2.1	556.24	4	555.25	559.00	-1.9	11,223	-0.02%
2021/03/25	5.1	543.84	2	543.50	542.00	3.1	11,290	0.03%
2021/03/24	1	552.02	3.5	552.80	552.00	-2.5	11,327	-0.02%
2021/03/23	3.2	562.11	7	559.00	554.00	-3.8	11,551	-0.03%
2021/03/22	7	559.29	5	556.41	563.00	2	11,668	0.02%
2021/03/19	1.1	549.88	0.1	550.00	552.00	1.1	11,983	0.01%
2021/03/18	2.3	559.33	0.3	564.00	559.00	1.9	12,076	0.02%
2021/03/17	2	568.01	2.1	573.23	568.00	-0.1	12,371	0.00%
2021/03/16	4.1	588.23	2	587.00	579.00	2.1	12,758	0.02%
2021/03/15	1.1	579.24	2.1	577.93	580.00	-1	13,158	-0.01%
2021/03/12	5.6	575.14	3.2	576.85	572.00	2.4	13,230	0.02%
2021/03/11	5.5	557.05	4.3	560.89	565.00	1.2	13,241	0.01%
2021/03/10	5.3	534.91	2.1	535.08	534.00	3.1	13,112	0.02%
2021/03/09	3.9	536.55	5.2	539.25	535.00	-1.3	13,284	-0.01%
2021/03/08	2.7	558.86	0.9	553.04	547.00	1.8	13,266	0.01%
2021/03/05	1.1	569.83	1	568.02	564.00	0.1	13,334	0.00%
2021/03/04	4.4	581.01	1.1	589.18	575.00	3.3	13,528	0.02%
2021/03/03	3	585.97	0	587.00	592.00	3	13,543	0.02%
2021/03/02	2.1	593.26	8	594.88	583.00	-5.9	13,585	-0.04%
2021/02/26	5.4	596.42	4.6	596.87	593.00	0.8	13,877	0.01%
2021/02/25	6.4	622.43	2	615.50	614.00	4.4	14,159	0.03%
2021/02/24	14.6	626.61	11.2	627.50	612.00	3.4	14,233	0.02%
2021/02/23	7.2	621.04	15	631.21	637.00	-7.8	14,323	-0.05%
2021/02/22	2.5	626.51	9.4	623.67	620.00	-6.8	14,226	-0.05%
2021/02/19	2.2	602.29	1.4	604.87	609.00	0.8	14,128	0.01%
2021/02/18	9.1	617.77	2.1	619.03	612.00	7	14,133	0.05%
2021/02/17	6.3	617.06	4.6	617.51	623.00	1.7	14,120	0.01%
2021/02/05	7.5	592.79	1	589.02	588.00	6.5	13,936	0.05%
2021/02/04	0.5	588.32	8.1	583.02	583.00	-7.6	13,989	-0.05%
2021/02/03	9.4	596.36	5.1	593.36	593.00	4.3	14,107	0.03%
2021/02/02	1.6	588.88	4	592.50	596.00	-2.4	14,114	-0.02%
2021/02/01	1.2	572.48	1.2	557.67	573.00	0	14,079	0.00%
2021/01/29	3.2	588.72	6.2	584.26	574.00	-3	13,973	-0.02%
2021/01/28	10.3	581.46	7.7	578.85	577.00	2.6	13,970	0.02%
2021/01/27	5.3	591.51	5.4	591.16	597.00	-0.1	14,095	0.00%
2021/01/26	9.5	612.17	3.6	619.24	597.00	5.8	14,352	0.04%
2021/01/25	7.7	626.43	9.8	627.60	626.00	-2.1	14,157	-0.01%
2021/01/22	4.2	610.04	2.1	609.71	608.00	2.1	13,907	0.02%
2021/01/21	4.1	600.73	5	604.40	608.00	-0.9	13,821	-0.01%
2021/01/20	11.5	595.44	3.7	598.02	594.00	7.8	13,714	0.06%
2021/01/19	4.4	608.57	7.1	610.14	608.00	-2.6	13,633	-0.02%
2021/01/18	2.2	599.15	14	592.29	602.00	-11.8	13,587	-0.09%
2021/01/15	10.5	609.82	9.6	609.83	602.00	0.9	13,422	0.01%
2021/01/14	8.8	597.52	2.8	602.49	608.00	6.1	13,162	0.05%
2021/01/13	13.6	592.20	14	597.42	604.00	-0.5	12,921	0.00%
2021/01/12	10.6	579.72	9.5	578.00	575.00	1.1	12,604	0.01%
2021/01/11	20.4	588.89	15	589.61	592.00	5.3	12,407	0.04%
2021/01/08	18	559.67	66.5	552.06	572.00	-48.4	12,221	-0.40%
2021/01/07	5.1	523.04	30.2	520.78	529.00	-25.1	11,699	-0.21%
2021/01/06	8.4	518.83	367.2	513.20	513.00	-358.9	11,576	-3.10%	大賣/鉅額交易
2021/01/05	10.7	527.53	4.1	528.61	528.00	6.6	11,391	0.06%
2021/01/04	14.2	517.75	7.2	519.20	520.00	7	11,327	0.06%
2020/12/31	8.2	518.36	5.2	517.43	518.00	3	11,391	0.03%
2020/12/30	1.5	518.67	11.4	518.50	521.00	-9.9	11,285	-0.09%
2020/12/29	6.3	509.26	4.1	510.25	506.00	2.2	11,147	0.02%
2020/12/28	2.6	500.54	4	501.75	502.00	-1.4	11,076	-0.01%
2020/12/25	3.1	504.94	4.1	502.93	500.00	-1	11,117	-0.01%
2020/12/24	18.3	506.96	18.4	510.40	504.00	-0.2	11,211	0.00%
2020/12/23	2.2	486.55	7.7	488.00	492.00	-5.5	10,873	-0.05%
2020/12/22	2	485.00	3	480.00	477.50	-1	10,803	-0.01%
2020/12/21	6.1	482.43	8.3	481.55	482.00	-2.2	10,763	-0.02%
2020/12/18	4	492.10	7.3	488.37	485.50	-3.3	10,661	-0.03%
2020/12/17	5.2	480.64	8.4	485.57	495.00	-3.2	10,605	-0.03%
2020/12/16	13.5	497.40	13.1	496.09	495.50	0.5	10,384	0.00%
2020/12/15	27	502.95	17.2	499.93	488.50	9.9	10,241	0.10%
2020/12/14	4.1	515.84	7.1	517.99	520.00	-2.9	9,964	-0.03%
2020/12/11	11.2	514.12	11.5	507.97	518.00	-0.4	9,826	0.00%
2020/12/10	18.9	507.27	35.3	507.19	509.00	-16.4	9,487	-0.17%
2020/12/09	15.8	487.36	24.3	495.00	499.00	-8.4	9,114	-0.09%
2020/12/08	6.9	466.63	10.1	466.09	466.50	-3.2	8,669	-0.04%
2020/12/07	12.3	464.24	6.1	460.47	458.50	6.2	8,607	0.07%
2020/12/04	9.1	459.32	6	456.92	459.00	3.1	8,562	0.04%
2020/12/03	8.6	462.70	5.2	460.87	460.50	3.4	8,610	0.04%
2020/12/02	5.1	450.99	19	447.61	450.00	-13.9	8,368	-0.17%
2020/12/01	3.1	446.85	3.3	449.45	454.00	-0.3	8,276	0.00%
2020/11/30	15.1	446.97	20.4	447.65	442.00	-5.3	8,157	-0.06%
2020/11/27	1.5	432.54	12	432.79	436.00	-10.5	7,936	-0.13%
2020/11/26	7.3	426.68	3	428.33	428.50	4.3	7,906	0.05%
2020/11/25	11.3	436.92	14.6	435.23	423.00	-3.3	7,934	-0.04%
2020/11/24	8.6	437.69	15	437.03	437.50	-6.4	7,624	-0.08%
2020/11/23	0	0.00	3	416.67	418.50	-3	7,265	-0.04%
2020/11/20	10	408.57	18	410.39	412.00	-8	7,173	-0.11%
2020/11/19	12	403.83	17	402.18	404.00	-5	7,018	-0.07%
2020/11/18	1	398.00	7.2	399.24	399.50	-6.2	7,016	-0.09%
2020/11/17	0.1	399.08	9.1	399.95	398.50	-9	7,138	-0.13%
2020/11/16	13.4	401.16	14	397.32	396.50	-0.6	7,492	-0.01%
2020/11/13	22	397.16	18	398.08	397.00	4	7,674	0.05%
2020/11/12	23	394.89	23.1	396.41	395.50	-0.1	7,652	0.00%
2020/11/11	10	390.12	10	393.00	392.50	0	7,575	0.00%
2020/11/10	14	388.29	20	390.53	388.00	-6	7,471	-0.08%
2020/11/09	15	385.30	12	386.63	388.00	3	7,478	0.04%
2020/11/06	14	383.86	14	384.18	381.50	0	7,575	0.00%
2020/11/05	1	383.50	6	383.34	386.50	-5	7,539	-0.07%
2020/11/04	11	381.91	23	381.41	381.50	-12	7,496	-0.16%
2020/11/03	6	379.07	8.1	374.73	377.50	-2.1	7,553	-0.03%
2020/11/02	1	353.00	10.1	359.94	352.50	-9.1	7,342	-0.12%
2020/10/30	5	349.40	2	352.50	355.50	3	7,515	0.04%
2020/10/29	1	350.04	13	350.58	351.00	-12	7,518	-0.16%
2020/10/28	5	361.00	6	357.50	357.00	-1	7,623	-0.01%
2020/10/27	0	358.50	1	359.00	359.00	-1	7,710	-0.01%
2020/10/26	0.2	356.73	2	360.50	363.00	-1.8	7,719	-0.02%
2020/10/22	0	0.00	0	355.00	354.50	0	8,411	0.00%
2020/10/21	0.1	356.50	0	0.00	356.50	0.1	8,727	0.00%
2020/10/20	1	360.00	4	358.75	360.00	-3	8,885	-0.03%
2020/10/19	1.1	362.27	0	0.00	360.00	1.1	9,021	0.01%
2020/10/16	0	0.00	4	361.38	359.50	-4	9,188	-0.04%
2020/10/15	1	354.50	0	0.00	354.00	1	9,252	0.01%
2020/10/13	2	358.00	4.2	353.48	356.50	-2.2	9,387	-0.02%
2020/10/12	7	359.79	4	358.50	353.00	3	9,402	0.03%
2020/10/08	3.2	361.23	5	362.30	363.00	-1.9	9,359	-0.02%
2020/10/07	2.1	355.52	1	356.50	356.00	1.1	9,362	0.01%
2020/10/06	0.3	355.00	0	0.00	355.50	0.3	9,463	0.00%
2020/10/05	0.6	354.50	0	0.00	354.50	0.6	9,610	0.01%
2020/09/30	2.1	350.05	4	350.75	351.50	-1.9	9,742	-0.02%
2020/09/29	6	348.25	12	349.79	348.00	-6	9,854	-0.06%
2020/09/28	1	327.50	1	327.00	331.50	0	10,005	0.00%
2020/09/25	0.1	325.00	20	334.25	324.00	-19.9	10,214	-0.19%
2020/09/24	15	332.57	8	331.94	331.00	7	10,258	0.07%
2020/09/22	0	0.00	3	343.67	344.00	-3	10,435	-0.03%
2020/09/21	2	349.24	1	348.50	348.00	1	10,815	0.01%
2020/09/18	0	0.00	1	357.50	357.00	-1	11,006	-0.01%
2020/09/17	5	359.10	1	356.50	357.50	4	11,223	0.04%
2020/09/16	0	0.00	1	355.50	353.00	-1	11,480	-0.01%
2020/09/15	2.1	355.77	0	0.00	355.50	2.1	11,677	0.02%
2020/09/14	4	355.25	2	353.50	358.50	2	11,925	0.02%
2020/09/11	0	0.00	2	347.00	349.50	-2	12,114	-0.02%
2020/09/10	3	352.50	3	346.67	345.00	0	12,332	0.00%
2020/09/09	3	347.67	2	350.25	350.50	1	12,512	0.01%
2020/09/08	4	346.00	11	347.32	350.00	-7	12,543	-0.06%
2020/09/07	3	341.29	23	338.83	335.50	-20	12,587	-0.16%
2020/09/04	2	340.50	2	340.00	340.00	0	12,801	0.00%
2020/09/03	0.1	344.00	3	340.00	344.00	-2.9	12,939	-0.02%
2020/09/02	2	336.75	1	335.00	335.00	1	13,002	0.01%
2020/09/01	1	336.00	1	330.00	337.00	0	13,192	0.00%
2020/08/31	1	333.00	0	0.00	333.00	1	13,528	0.01%
2020/08/28	1	336.50	2	340.25	340.50	-1	13,726	-0.01%
2020/08/27	1	336.00	21	336.40	336.50	-20	13,928	-0.14%
2020/08/26	3	333.50	10	332.50	337.00	-7	14,096	-0.05%
2020/08/25	7	334.71	7	332.57	333.00	0	14,292	0.00%
2020/08/24	7	336.57	0	0.00	333.50	7	14,375	0.05%
2020/08/21	7	341.07	20	342.03	344.00	-13	14,441	-0.09%
2020/08/20	30.1	330.33	21	333.60	330.00	9.1	14,470	0.06%
2020/08/19	15.1	363.50	2	362.00	354.50	13.1	14,228	0.09%
2020/08/18	3.1	374.34	0	0.00	373.00	3.1	14,298	0.02%
2020/08/17	0	0.00	2	378.50	379.00	-2	14,440	-0.01%
2020/08/14	1.2	376.33	2	376.51	375.00	-0.9	14,667	-0.01%
2020/08/13	2.1	377.12	8	378.57	376.50	-5.9	15,105	-0.04%
2020/08/12	26	388.27	1	381.00	380.50	25	15,219	0.16%
2020/08/11	15	386.13	2	384.00	385.50	13	15,357	0.08%
2020/08/10	9	385.28	0	0.00	384.50	9	15,642	0.06%
2020/08/07	5	396.50	22	399.77	390.00	-17	15,917	-0.11%
2020/08/06	1	394.00	2	399.84	391.50	-1	15,909	-0.01%
2020/08/05	4	398.50	7	398.79	397.50	-3	15,991	-0.02%
2020/08/04	5	390.00	0	0.00	391.00	5	16,000	0.03%
2020/08/03	3	395.67	2	395.25	390.00	1	16,227	0.01%
2020/07/31	3	387.00	3	386.83	389.00	0	16,468	0.00%
2020/07/30	4	381.63	1.1	384.38	381.50	2.9	16,727	0.02%
2020/07/29	4	380.88	8	381.19	382.50	-4	17,464	-0.02%
2020/07/28	34.1	405.74	46	405.51	384.00	-11.9	17,642	-0.07%
2020/07/27	23	392.71	16.1	400.24	406.00	7	17,457	0.04%
2020/07/24	19.1	389.14	10	389.70	389.50	9.1	17,439	0.05%
2020/07/23	3	395.00	4	390.38	389.50	-1	17,949	-0.01%
2020/07/22	2	393.50	15	394.30	396.00	-13	18,359	-0.07%
2020/07/21	0.1	389.00	13	389.23	388.00	-12.9	18,441	-0.07%
2020/07/20	0	0.00	3	381.33	382.00	-3	18,646	-0.02%
2020/07/17	4	378.50	1	379.00	379.00	3	18,968	0.02%
2020/07/16	0	0.00	43.2	380.00	377.00	-43.2	19,192	-0.23%
2020/07/15	31	375.00	30	379.67	374.50	1	19,332	0.01%
2020/07/14	34.3	377.91	32	380.91	374.00	2.3	19,688	0.01%
2020/07/13	1.1	380.53	5	380.10	380.50	-3.9	19,916	-0.02%
2020/07/10	10.2	374.48	0	0.00	370.50	10.2	20,835	0.05%
2020/07/09	6.1	384.22	2	382.50	379.50	4.1	20,941	0.02%
2020/07/08	365	393.03	23	391.93	387.00	342	21,081	1.62%	大買/鉅額交易
2020/07/07	6	390.00	7.1	389.45	392.50	-1.1	21,183	0.00%
2020/07/06	6	377.75	7	375.57	378.50	-1	21,407	0.00%
2020/07/03	22	381.61	1	381.00	377.00	21	21,730	0.10%
2020/07/02	8	379.06	4.2	377.38	377.00	3.8	21,947	0.02%
2020/07/01	5.1	381.78	5	383.40	379.50	0.1	22,053	0.00%
2020/06/30	18	378.78	4	383.88	381.00	14	22,017	0.06%
2020/06/29	9	396.16	5	393.60	391.00	4	21,701	0.02%
2020/06/24	10	409.79	15	410.20	407.50	-5	21,595	-0.02%
2020/06/23	7.1	406.99	7	406.07	406.00	0.1	21,573	0.00%
2020/06/22	20	395.95	4	399.38	396.50	16	21,487	0.07%
2020/06/19	52.1	408.40	17	410.82	404.50	35.1	21,565	0.16%
2020/06/18	4	402.38	44	403.00	405.00	-40	21,525	-0.19%
2020/06/17	6	399.66	9	400.50	399.00	-3	21,523	-0.01%
2020/06/16	1.7	392.18	9	391.39	396.00	-7.3	21,656	-0.03%
2020/06/15	7	382.57	4	381.75	382.00	3	21,862	0.01%
2020/06/12	19	377.89	25	370.96	381.00	-6	22,147	-0.03%
2020/06/11	9	387.94	377	389.91	383.50	-368	22,548	-1.63%	大賣/鉅額交易
2020/06/10	9	396.61	6	397.25	394.50	3	22,704	0.01%
2020/06/09	17.2	394.23	8	394.19	392.50	9.2	22,883	0.04%
2020/06/08	20.2	390.14	26	393.81	393.00	-5.8	23,169	-0.03%
2020/06/05	43.1	393.11	30	397.67	387.50	13.1	23,158	0.06%
2020/06/04	26.1	398.93	17	400.76	400.50	9.1	23,039	0.04%
2020/06/03	4	391.13	3	392.00	392.00	1	22,971	0.00%
2020/06/02	34	388.60	1	382.00	383.00	33	22,862	0.14%
2020/06/01	3	379.50	8	380.25	385.50	-5	22,847	-0.02%
2020/05/29	2	368.57	1	367.50	370.50	1	22,950	0.00%
2020/05/28	18.1	372.53	3.1	372.68	370.00	15	23,024	0.06%
2020/05/27	6.1	373.12	4	374.38	376.00	2.1	23,258	0.01%
2020/05/26	10	378.80	3	375.33	371.00	7	23,586	0.03%
2020/05/25	10	363.20	17	365.00	376.00	-7	23,905	-0.03%
2020/05/22	9	375.61	6	373.67	371.50	3	23,914	0.01%
2020/05/21	31	389.68	10	382.90	382.00	21	23,916	0.09%
2020/05/20	374	386.29	8.1	388.41	384.50	365.9	23,896	1.53%	大買/鉅額交易
2020/05/19	6	376.75	2	374.50	373.00	4	23,524	0.02%
2020/05/18	7	379.14	5	374.70	369.00	2	23,519	0.01%
2020/05/15	31	387.73	6	387.67	386.00	25	23,501	0.11%
2020/05/14	14.1	393.61	20	395.90	385.50	-5.9	23,283	-0.03%
2020/05/13	16	403.22	9	400.83	402.50	7	23,119	0.03%
2020/05/12	52.1	406.96	361	407.69	406.00	-309	22,927	-1.35%	大賣/鉅額交易
2020/05/11	2	411.25	7	410.29	413.50	-5	22,828	-0.02%
2020/05/08	8.1	406.68	22	406.82	403.50	-14	22,859	-0.06%
2020/05/07	36	415.76	9	416.00	410.00	27	22,707	0.12%
2020/05/06	45	413.97	23	414.33	416.00	22	22,443	0.10%
2020/05/05	29	414.90	26	413.33	407.00	3	22,198	0.01%
2020/05/04	11	381.82	50	386.12	391.50	-39	21,593	-0.18%
2020/04/30	41	390.61	8	391.50	391.00	33	21,506	0.15%
2020/04/29	14	383.64	5	384.30	380.00	9	21,313	0.04%
2020/04/28	51	385.17	40	387.13	383.50	11	21,175	0.05%
2020/04/27	7	360.86	42	365.19	379.50	-35	20,727	-0.17%
2020/04/24	5	343.90	7	344.86	345.00	-2	20,206	-0.01%
2020/04/23	39	346.94	13	347.27	344.00	26	19,998	0.13%
2020/04/22	8	329.38	14	338.65	344.00	-6	19,743	-0.03%
2020/04/21	47	337.18	20	331.82	326.00	27	19,557	0.14%
2020/04/20	5	341.10	4	341.78	343.00	1	19,488	0.00%
2020/04/17	52	349.58	76.1	344.41	339.50	-24.1	19,382	-0.12%
2020/04/16	20	339.40	27	339.63	341.50	-7	19,076	-0.04%
2020/04/15	79	347.62	91	352.08	343.50	-12	18,908	-0.06%
2020/04/14	25	337.66	9	338.61	338.00	16	18,422	0.09%
2020/04/13	14	334.68	6.1	334.40	332.50	7.9	18,450	0.04%
2020/04/10	9	338.22	9.1	341.08	343.00	-0.1	18,307	0.00%
2020/04/09	44	340.87	21	339.83	335.00	23	18,420	0.12%
2020/04/08	35	315.91	71	324.38	329.00	-36	17,944	-0.20%
2020/04/07	42	297.37	20	297.80	299.50	22	17,628	0.12%
2020/04/06	377	280.80	10	284.05	288.00	367	17,532	2.09%	大買/鉅額交易
2020/04/01	5	272.20	18	271.58	272.50	-13	17,404	-0.07%
2020/03/31	3	282.46	1	282.50	274.50	2	17,453	0.01%
2020/03/30	15	274.31	30	272.78	278.00	-15	17,502	-0.09%
2020/03/27	11	293.61	16	295.66	280.50	-5	17,595	-0.03%
2020/03/26	13	285.38	30	283.32	291.50	-17	17,504	-0.10%
2020/03/25	14	289.21	17	289.62	292.00	-3	17,609	-0.02%
2020/03/24	28	271.57	4	270.38	274.00	24	17,409	0.14%
2020/03/23	9	244.39	12	244.50	252.00	-3	17,266	-0.02%
2020/03/20	19	251.39	29	243.71	252.00	-10	17,066	-0.06%
2020/03/19	42	231.00	29.2	247.71	229.50	12.8	16,768	0.08%
2020/03/18	14	263.25	5	266.30	254.50	9	16,462	0.05%
2020/03/17	21	278.04	6	281.75	265.00	15	16,208	0.09%
2020/03/16	24.1	320.81	7.2	304.98	290.50	16.9	15,777	0.11%
2020/03/13	19.3	312.78	33	313.00	320.00	-13.7	15,477	-0.09%
2020/03/12	9	356.17	4	349.88	345.50	5	15,311	0.03%
2020/03/11	24	396.04	118.5	397.17	383.50	-94.5	14,998	-0.63%	大賣/
2020/03/10	120	392.98	7	381.72	394.50	113	14,881	0.76%	大買/鉅額交易
2020/03/09	4	394.00	4	390.13	386.00	0	14,982	0.00%
2020/03/06	3	405.84	4	405.00	406.50	-1	15,083	-0.01%
2020/03/05	2	405.55	5	407.90	410.50	-3	15,072	-0.02%
2020/03/04	11	404.82	10	407.20	400.50	1	14,924	0.01%
2020/03/03	22	427.07	3	426.00	417.00	19	14,662	0.13%
2020/03/02	13.2	411.52	7	413.86	418.50	6.2	14,572	0.04%
2020/02/27	25	428.14	63.1	436.30	410.00	-38.1	14,332	-0.27%
2020/02/26	27	464.78	294.1	446.66	441.00	-267.1	13,904	-1.92%	大賣/鉅額交易
2020/02/25	12	489.13	6	490.50	485.00	6	13,410	0.04%
2020/02/24	5.3	470.71	4	472.88	484.50	1.3	13,110	0.01%
2020/02/21	7.3	467.70	23	467.46	472.00	-15.7	12,946	-0.12%
2020/02/20	9	460.94	3	462.00	457.50	6	12,798	0.05%
2020/02/19	36.9	452.30	74	450.49	460.00	-37.1	12,707	-0.29%
2020/02/18	20	460.82	25	463.36	450.00	-5	12,599	-0.04%
2020/02/17	14.3	456.12	8	453.88	453.00	6.3	12,764	0.05%
2020/02/14	3.3	448.73	4	454.13	457.00	-0.7	12,670	-0.01%
2020/02/13	5	441.80	3.6	442.15	439.00	1.4	12,738	0.01%
2020/02/12	6.2	445.00	7	445.94	448.00	-0.9	12,673	-0.01%
2020/02/11	21.2	436.51	8	437.44	437.00	13.2	12,601	0.10%
2020/02/10	4.2	419.97	3	417.50	418.50	1.2	12,441	0.01%
2020/02/07	0	0.00	14	419.07	416.50	-14	12,358	-0.11%
2020/02/06	3.4	422.41	2	419.50	417.00	1.4	12,329	0.01%
2020/02/05	7	417.84	18	415.61	413.00	-11	12,417	-0.09%
2020/02/04	4.2	411.43	14	416.29	418.50	-9.8	12,328	-0.08%
2020/02/03	26	382.73	3	377.67	392.00	23	12,189	0.19%
2020/01/31	7.1	383.33	12	380.42	386.50	-4.9	12,084	-0.04%
2020/01/30	26.1	384.15	14	384.96	374.00	12.1	11,931	0.10%
2020/01/20	0	0.00	23	417.48	415.50	-23	11,795	-0.19%
2020/01/17	4	417.58	3.2	418.23	413.00	0.9	11,912	0.01%
2020/01/16	3	420.50	23	422.43	417.00	-20	11,948	-0.17%
2020/01/15	14.5	418.66	50	419.97	413.00	-35.5	11,920	-0.30%
2020/01/14	5.6	407.34	21	411.36	419.00	-15.4	11,961	-0.13%
2020/01/13	4.4	389.74	8	386.38	390.00	-3.7	11,852	-0.03%
2020/01/10	6.1	395.73	6	394.00	392.50	0.1	11,859	0.00%
2020/01/09	24.1	399.29	15	393.37	392.00	9.1	11,944	0.08%
2020/01/08	40.3	390.62	37	391.26	387.00	3.3	11,937	0.03%
2020/01/07	20	419.35	44	420.94	414.00	-24	11,645	-0.21%
2020/01/06	44.2	462.85	3	461.83	460.00	41.2	11,658	0.35%
2020/01/03	8.1	462.57	18.1	459.63	468.00	-10	11,967	-0.08%
2020/01/02	10.1	436.35	2.2	436.27	436.00	7.9	11,787	0.07%
2019/12/31	12.1	436.22	18	436.25	437.00	-6	11,843	-0.05%
2019/12/30	21.4	427.55	12	421.63	436.00	9.4	11,735	0.08%
2019/12/27	8.2	407.08	6	407.58	411.00	2.2	11,692	0.02%
2019/12/26	2	405.75	6	406.67	402.00	-4	12,023	-0.03%
2019/12/25	12	401.50	4	400.88	403.50	8	12,124	0.07%
2019/12/24	4	393.75	14	391.04	395.00	-10	12,256	-0.08%
2019/12/23	24	384.44	22	386.77	383.00	2	12,052	0.02%
2019/12/20	25	396.14	16	395.90	389.50	9	11,942	0.08%
2019/12/19	5.2	383.00	2	380.75	383.00	3.2	11,581	0.03%
2019/12/18	12	381.40	4.2	379.87	376.50	7.9	11,516	0.07%
2019/12/17	1	380.50	15	378.07	377.00	-14	11,409	-0.12%
2019/12/16	1.1	375.86	20	378.55	379.00	-18.9	11,374	-0.17%
2019/12/13	4	385.13	3	378.00	376.50	1	11,419	0.01%
2019/12/12	22.1	379.55	2	377.55	381.50	20	11,277	0.18%
2019/12/11	8	378.13	2	377.00	378.50	6	11,125	0.05%
2019/12/10	1	370.00	2	370.50	368.00	-1	10,969	-0.01%
2019/12/09	12	376.17	1	374.00	372.50	11	10,944	0.10%
2019/12/06	3.1	366.73	9	365.00	369.00	-5.9	10,805	-0.05%
2019/12/05	6	362.25	12	365.38	362.00	-6	10,769	-0.06%
2019/12/04	24	363.25	4	364.38	361.00	20	10,820	0.18%
2019/12/03	245	344.70	7	353.18	363.00	238	10,523	2.26%	大買/鉅額交易
2019/12/02	2	331.75	20	331.73	338.00	-18	10,264	-0.18%
2019/11/29	4	332.99	12	329.25	330.00	-8	10,445	-0.08%
2019/11/28	6	335.50	9	335.89	335.00	-3	10,723	-0.03%
2019/11/27	23	331.91	6	332.42	336.50	17	10,677	0.16%
2019/11/26	20	331.25	7	331.21	326.50	13	10,604	0.12%
2019/11/25	0	0.00	1	318.00	322.50	-1	10,538	-0.01%
2019/11/22	4	316.25	3	317.67	317.00	1	10,642	0.01%
2019/11/21	0	0.00	2	316.50	318.50	-2	10,783	-0.02%
2019/11/20	1	323.50	5	319.60	320.00	-4	10,782	-0.04%
2019/11/19	3.1	321.54	1	322.00	323.50	2.1	10,827	0.02%
2019/11/18	3	320.66	10	321.20	317.50	-7	10,776	-0.06%
2019/11/15	15.4	322.33	2	324.25	321.00	13.4	10,764	0.12%
2019/11/14	16.1	328.18	7	327.71	326.50	9.1	10,669	0.09%
2019/11/13	0	0.00	15	310.50	310.50	-15	10,231	-0.15%
2019/11/11	3	282.53	209.1	282.31	282.50	-206.1	10,261	-2.01%	大賣/鉅額交易
2019/11/08	2	310.00	4	308.13	307.00	-2	10,018	-0.02%
2019/11/07	4	305.25	20.1	307.20	306.00	-16.1	10,047	-0.16%
2019/11/06	1	313.00	1.3	311.44	307.00	-0.3	9,990	0.00%
2019/11/05	2	312.50	37.2	312.59	312.00	-35.2	9,972	-0.35%
2019/11/04	3	314.17	2	315.75	312.50	1	9,989	0.01%
2019/11/01	12.3	311.73	29.2	307.31	316.00	-16.9	10,092	-0.17%
2019/10/31	10	319.15	26	316.00	314.00	-16	9,931	-0.16%
2019/10/30	13.1	321.11	19	320.66	320.50	-5.9	9,866	-0.06%
2019/10/29	10	320.30	11	319.32	318.00	-1	9,798	-0.01%
2019/10/28	0	0.00	10	318.75	316.50	-10	9,828	-0.10%
2019/10/25	4	315.13	3	318.17	316.00	1	9,810	0.01%
2019/10/24	5	318.40	8	318.13	317.00	-3	9,735	-0.03%
2019/10/23	2	310.50	14	312.71	312.50	-12	9,601	-0.12%
2019/10/22	3	315.17	1	312.50	311.50	2	9,502	0.02%
2019/10/21	8	318.00	15	317.03	313.50	-7	9,444	-0.07%
2019/10/18	2	312.50	1	312.00	312.50	1	9,240	0.01%
2019/10/17	6	306.58	3	300.36	310.50	3	9,121	0.03%
2019/10/16	6	305.15	0	0.00	302.00	6	9,068	0.07%
2019/10/15	11	310.68	11	310.54	306.00	0	8,890	0.00%
2019/10/14	14.1	311.48	16	310.34	314.50	-1.9	8,738	-0.02%
2019/10/09	22.1	300.23	16	300.09	301.50	6.1	8,561	0.07%
2019/10/08	29.1	286.74	33.3	285.63	298.50	-4.2	8,237	-0.05%
2019/10/07	17.1	270.85	10	271.10	276.00	7.1	7,784	0.09%
2019/10/04	40	262.43	11	263.41	261.00	29	7,557	0.38%
2019/10/03	9	266.61	3	266.50	265.50	6	7,488	0.08%
2019/10/02	12	265.63	2	269.00	269.00	10	7,398	0.14%
2019/10/01	34	266.82	10.1	266.18	268.00	23.9	7,267	0.33%
2019/09/27	0	246.00	2	244.26	246.50	-2	6,985	-0.03%
2019/09/26	21	238.98	11	238.32	238.50	10	6,770	0.15%
2019/09/24	2	233.75	2	233.00	231.50	0	6,602	0.00%
2019/09/23	2	233.25	0	0.00	233.00	2	6,636	0.03%
2019/09/20	4	235.00	0	0.00	233.50	4	6,677	0.06%
2019/09/19	0	0.00	5	233.00	232.00	-5	6,633	-0.08%
2019/09/17	2	236.25	0	0.00	233.50	2	6,698	0.03%
2019/09/10	3	229.50	1	230.50	228.50	2	6,957	0.03%
2019/09/09	1	233.00	0	0.00	233.00	1	7,005	0.01%
2019/09/06	9	239.27	8	237.50	237.00	1	6,985	0.01%
2019/09/05	5	236.50	14	236.39	238.00	-9	6,921	-0.13%
2019/09/04	2	236.50	0	0.00	234.50	2	6,792	0.03%
2019/09/03	0	0.00	4	235.00	235.50	-4	6,765	-0.06%
2019/09/02	6	233.50	9	233.11	236.00	-3	6,703	-0.04%
2019/08/30	12	223.54	13	226.15	227.00	-1	6,498	-0.02%
2019/08/29	0	0.00	2	205.50	206.50	-2	6,338	-0.03%
2019/08/28	8	205.50	0	0.00	204.50	8	6,369	0.13%
2019/08/27	5	207.70	2	207.24	203.00	3	6,348	0.05%
2019/08/26	7	211.57	10	212.80	209.00	-3	6,334	-0.05%
2019/08/23	10.1	258.66	8.6	257.73	258.00	1.5	6,231	0.02%
2019/08/22	1	259.50	0	0.00	253.00	1	6,180	0.02%
2019/08/21	2	263.50	0	0.00	257.50	2	6,140	0.03%
2019/08/20	0	0.00	1	267.00	265.50	-1	6,076	-0.02%
2019/08/16	0	0.00	2	264.75	263.50	-2	6,169	-0.03%
2019/08/14	0.2	268.50	1	272.50	268.50	-0.8	6,242	-0.01%
2019/08/13	1	266.50	0	0.00	266.50	1	6,223	0.02%
2019/08/12	1	265.00	6.1	266.22	268.50	-5.1	6,311	-0.08%
2019/08/08	0.1	257.00	2	257.00	257.00	-1.9	6,341	-0.03%
2019/08/07	1	251.00	20	256.50	250.50	-19	6,380	-0.30%
2019/08/06	30	255.50	11	258.09	258.50	19	6,530	0.29%
2019/08/05	4	264.13	3	267.00	260.00	1	6,653	0.02%
2019/08/02	10	259.00	1	258.50	257.50	9	6,659	0.14%
2019/08/01	0	0.00	2	266.50	266.00	-2	6,678	-0.03%
2019/07/31	0.1	266.00	0	0.00	266.00	0.1	6,735	0.00%
2019/07/30	6	263.67	1	264.50	264.50	5	6,751	0.07%
2019/07/29	0	0.00	1	257.00	258.50	-1	6,693	-0.01%
2019/07/26	2	256.50	3	257.67	259.50	-1	6,791	-0.01%
2019/07/25	2	254.50	0	0.00	258.00	2	6,811	0.03%
2019/07/24	1	257.00	0	0.00	255.50	1	6,857	0.01%
2019/07/22	0	0.00	2.2	252.81	253.00	-2.2	7,114	-0.03%
2019/07/19	0	0.00	2	262.50	257.50	-2	7,278	-0.03%
2019/07/18	1	259.00	5.2	266.73	259.00	-4.2	7,308	-0.06%
2019/07/17	0	0.00	0.1	267.00	267.00	-0.1	7,339	0.00%
2019/07/16	1	270.50	0	0.00	269.50	1	7,398	0.01%
2019/07/15	0	0.00	1.2	264.96	267.50	-1.2	7,462	-0.02%
2019/07/12	1	271.50	1	272.00	273.50	0	7,635	0.00%
2019/07/10	2	266.50	2	267.00	269.00	0	7,981	0.00%
2019/07/09	22	267.41	2	267.00	264.00	20	7,998	0.25%
2019/07/08	2	276.25	0	0.00	275.00	2	7,963	0.03%
2019/07/05	5	278.60	4	278.00	278.00	1	8,066	0.01%
2019/07/04	4	276.88	5	276.80	277.00	-1	8,069	-0.01%
2019/07/03	0	0.00	4	271.13	270.00	-4	8,107	-0.05%
2019/07/02	5	272.80	3	272.00	271.50	2	8,194	0.02%
2019/07/01	1.1	271.12	0	0.00	272.50	1.1	8,287	0.01%
2019/06/28	0	0.00	1	264.00	264.00	-1	8,235	-0.01%
2019/06/27	3	268.00	2	269.00	267.50	1	8,232	0.01%
2019/06/26	3	265.00	2	265.00	266.00	1	8,216	0.01%
2019/06/25	1	268.50	11	265.50	263.50	-10	8,208	-0.12%
2019/06/24	0	0.00	11	268.50	271.00	-11	8,203	-0.13%
2019/06/21	2.1	270.15	1	265.50	267.50	1.1	8,223	0.01%
2019/06/20	1	272.50	4	272.35	270.00	-3	8,264	-0.04%
2019/06/19	1	262.00	0	0.00	264.00	1	8,166	0.01%
2019/06/18	2	259.50	0	0.00	258.00	2	8,118	0.02%
2019/06/17	3	255.17	1	259.50	261.00	2	8,121	0.02%
2019/06/14	0	0.00	1	251.00	251.00	-1	8,100	-0.01%
2019/06/12	1	247.50	1	248.50	249.00	0	8,412	0.00%
2019/06/10	2	248.00	0	0.00	251.00	2	8,413	0.02%
2019/06/06	3.1	251.10	1.2	247.00	245.00	1.9	8,470	0.02%
2019/06/05	9	262.33	6.1	255.70	256.00	2.9	8,406	0.03%
2019/06/03	4	261.00	0	0.00	262.00	4	8,309	0.05%
2019/05/31	3.1	253.07	2.1	255.36	261.00	1	8,295	0.01%
2019/05/30	5	254.10	4	254.63	251.00	1	8,268	0.01%
2019/05/29	0.1	256.00	2	248.25	255.00	-1.9	8,300	-0.02%
2019/05/28	8	246.94	1	245.50	245.50	7	8,516	0.08%
2019/05/27	0	0.00	2	242.00	245.00	-2	8,683	-0.02%
2019/05/24	2	245.25	0	0.00	242.00	2	8,740	0.02%
2019/05/23	13.6	243.96	4	244.25	244.50	9.6	8,862	0.11%
2019/05/22	1	257.00	1	255.00	253.50	0	8,826	0.00%
2019/05/21	1.4	256.12	2	250.50	258.00	-0.6	8,950	-0.01%
2019/05/20	0	0.00	24	249.98	251.50	-24	8,962	-0.27%
2019/05/17	1.2	252.52	2	250.50	249.50	-0.8	9,055	-0.01%
2019/05/16	6	258.42	1	249.50	249.00	5	9,151	0.05%
2019/05/15	4	259.63	10	259.25	259.00	-6	9,247	-0.06%
2019/05/14	13.1	254.30	3	257.67	258.00	10.1	9,619	0.10%
2019/05/13	6	264.99	5	269.60	259.50	1	9,767	0.01%
2019/05/10	7	279.29	1	290.50	280.50	6	9,627	0.06%
2019/05/09	4.1	288.29	5	290.20	286.00	-0.9	9,500	-0.01%
2019/05/08	14	288.29	3	289.00	294.50	11	9,514	0.12%
2019/05/07	6	295.58	4	295.00	293.00	2	9,594	0.02%
2019/05/06	4.1	292.32	4	292.13	293.50	0.1	9,807	0.00%
2019/05/03	9	298.28	4	298.25	300.00	5	9,747	0.05%
2019/05/02	2	302.00	1	303.50	303.50	1	9,674	0.01%
2019/04/30	9	303.17	9	301.67	304.50	0	9,690	0.00%
2019/04/29	17	302.74	4	305.75	300.50	13	9,725	0.13%
2019/04/26	2	315.50	5	316.80	319.00	-3	9,583	-0.03%
2019/04/25	11	308.73	2	308.25	321.50	9	9,624	0.09%
2019/04/24	11	322.27	0	0.00	319.50	11	9,552	0.12%
2019/04/23	14	326.00	12	321.67	321.50	2	9,640	0.02%
2019/04/22	12	329.33	10	327.50	327.50	2	9,626	0.02%
2019/04/19	14	332.39	16	331.03	333.50	-2	9,748	-0.02%
2019/04/18	44	345.64	0	0.00	331.00	44	9,862	0.45%
2019/04/17	5	338.70	7	342.79	345.00	-2	9,990	-0.02%
2019/04/16	10	333.20	11	332.36	332.50	-1	9,759	-0.01%
2019/04/15	14	329.18	0	0.00	330.50	14	9,814	0.14%
2019/04/12	13	330.81	10	328.75	326.00	3	10,131	0.03%
2019/04/11	5	333.60	2	330.75	329.00	3	10,283	0.03%
2019/04/10	12	329.00	0	0.00	329.00	12	10,265	0.12%
2019/04/09	9	330.50	1	330.04	330.00	8	10,321	0.08%
2019/04/08	34	331.54	12	328.08	324.50	22	10,433	0.21%
2019/04/03	0.1	330.50	1	332.50	330.00	-0.9	10,555	-0.01%
2019/04/01	11	325.50	0	0.00	321.00	11	10,685	0.10%
2019/03/29	12	325.25	10	324.75	323.00	2	10,728	0.02%
2019/03/27	9.1	324.01	1	324.00	324.00	8.1	11,222	0.07%
2019/03/26	10	321.40	11	323.32	323.00	-1	11,369	-0.01%
2019/03/25	15	320.77	10	319.50	318.00	5	11,539	0.04%
2019/03/21	2	333.00	0	0.00	334.50	2	11,979	0.02%
2019/03/19	11	339.55	10	336.00	333.50	1	12,527	0.01%
2019/03/18	12	346.67	10	346.05	341.00	2	12,700	0.02%
2019/03/15	23	345.63	20	348.28	345.50	3	12,962	0.02%
2019/03/14	192	341.40	12	339.92	339.00	180	12,989	1.39%	大買/鉅額交易
2019/03/12	10	341.50	11	337.32	332.00	-1	13,549	-0.01%
2019/03/11	0	0.00	1	332.50	339.50	-1	13,804	-0.01%
2019/03/08	1	332.50	1	329.00	336.50	0	14,058	0.00%
2019/03/07	12	338.63	3	331.67	336.00	9	14,258	0.06%
2019/03/06	13	340.54	1	341.50	339.50	12	14,670	0.08%
2019/03/05	18	345.06	16	340.25	340.00	2	15,102	0.01%
2019/03/04	4	344.13	14	344.00	349.50	-10	15,341	-0.07%
2019/02/27	25	356.84	34	351.38	346.00	-9	15,421	-0.06%
2019/02/26	45	380.71	12	380.33	372.00	33	15,363	0.21%
2019/02/25	10	379.50	17	376.68	375.00	-7	15,588	-0.04%
2019/02/22	13	378.08	13	382.92	375.50	0	15,898	0.00%
2019/02/21	11	380.64	1	375.00	381.00	10	15,977	0.06%
2019/02/20	2	375.00	5	375.50	373.00	-3	16,022	-0.02%
2019/02/19	1	370.00	2	370.50	368.00	-1	16,155	-0.01%
2019/02/18	2	368.00	14	369.86	371.50	-12	16,227	-0.07%
2019/02/15	8	363.31	50	365.79	360.00	-42	16,313	-0.26%
2019/02/14	6	376.67	15	379.77	375.50	-9	16,411	-0.05%
2019/02/13	19	377.55	20	371.65	382.50	-1	16,498	-0.01%
2019/02/12	11	345.64	0	0.00	352.00	11	16,465	0.07%
2019/02/11	0	0.00	8	324.06	328.00	-8	16,537	-0.05%
2019/01/30	1	322.00	1	322.50	321.50	0	17,013	0.00%
2019/01/29	3	319.83	0	0.00	321.00	3	17,472	0.02%
2019/01/28	8	334.81	4	334.00	328.00	4	17,718	0.02%
2019/01/25	1	328.50	7	324.50	328.50	-6	18,290	-0.03%
2019/01/24	2	316.25	3	318.00	315.00	-1	18,538	-0.01%
2019/01/23	4	314.25	2	313.30	316.50	2	19,031	0.01%
2019/01/22	3	316.00	1	318.00	316.50	2	19,435	0.01%
2019/01/21	1	322.50	1.1	323.29	320.00	-0.1	19,803	0.00%
2019/01/18	1	317.00	1	317.50	318.50	0	20,210	0.00%
2019/01/17	7	321.00	4	321.00	313.50	3	20,494	0.01%
2019/01/16	4	316.00	2	318.00	317.50	2	20,815	0.01%
2019/01/15	0	0.00	1	309.50	314.00	-1	21,044	0.00%
2019/01/14	2	306.25	4	307.38	307.00	-2	21,175	-0.01%
2019/01/11	9	308.11	14	307.46	306.00	-5	21,492	-0.02%
2019/01/10	5	306.90	3	306.17	304.50	2	21,530	0.01%
2019/01/09	29	309.31	18	310.41	303.50	11	21,682	0.05%
2019/01/08	3	295.00	3	295.33	294.00	0	21,582	0.00%
2019/01/07	2	299.00	2	297.50	296.50	0	21,821	0.00%
2019/01/04	7	290.79	8	290.38	289.50	-1	22,086	0.00%
2019/01/03	4	306.13	1	305.00	303.00	3	22,148	0.01%
2019/01/02	1	323.00	2	320.00	314.00	-1	22,326	0.00%
2018/12/28	15	321.00	14	319.00	319.00	1	22,743	0.00%
2018/12/27	12	325.29	9	326.11	321.00	3	23,057	0.01%
2018/12/26	12.1	325.62	5	324.60	314.00	7.1	23,010	0.03%
2018/12/25	4	322.81	6	321.75	328.50	-2	22,973	-0.01%
2018/12/24	12	322.30	3	326.67	331.00	9	23,045	0.04%
2018/12/22	5	323.00	0	0.00	322.50	5	23,071	0.02%
2018/12/21	4	318.88	7	320.00	328.00	-3	23,401	-0.01%
2018/12/20	6	312.83	7	313.86	314.00	-1	23,379	0.00%
2018/12/19	13	324.58	5	325.20	320.00	8	23,332	0.03%
2018/12/18	0	0.00	10	315.50	320.00	-10	23,364	-0.04%
2018/12/17	11	319.73	1	325.50	321.50	10	23,451	0.04%
2018/12/14	12	303.71	11	305.45	320.00	1	23,654	0.00%
2018/12/13	9	326.22	2	326.00	314.50	7	23,631	0.03%
2018/12/12	16	341.78	1	340.00	338.50	15	23,390	0.06%
2018/12/11	1	329.50	1	330.00	332.00	0	23,313	0.00%
2018/12/10	12	329.38	7	325.43	323.50	5	23,451	0.02%
2018/12/07	10	353.35	6	352.92	356.50	4	23,309	0.02%
2018/12/06	9	363.50	8	360.56	349.50	1	23,214	0.00%
2018/12/05	12	386.67	42	385.67	388.00	-30	23,066	-0.13%
2018/12/04	7	411.79	6	407.00	401.50	1	23,116	0.00%
2018/12/03	22	401.93	22	404.91	407.00	0	23,138	0.00%
2018/11/30	5	364.30	6	367.58	370.00	-1	23,150	0.00%
2018/11/29	14	370.68	12	362.17	359.50	2	23,039	0.01%
2018/11/28	28	354.46	33	351.38	357.50	-5	22,901	-0.02%
2018/11/27	20	338.68	18	334.11	340.00	2	22,647	0.01%
2018/11/26	19	325.21	14.2	325.91	327.00	4.8	22,440	0.02%
2018/11/23	15	328.37	32	324.42	319.00	-17	22,378	-0.08%
2018/11/22	35	344.46	25	343.32	332.00	10	22,313	0.04%
2018/11/21	31	330.82	36	330.26	340.00	-5	22,117	-0.02%
2018/11/20	15	318.13	16	319.88	321.00	-1	21,995	0.00%
2018/11/19	10	314.00	14	316.93	317.50	-4	21,950	-0.02%
2018/11/16	39	315.23	32	317.20	310.00	7	21,979	0.03%
2018/11/15	19	310.87	14	308.54	312.00	5	21,801	0.02%
2018/11/14	11	311.09	4	313.50	306.00	7	21,837	0.03%
2018/11/13	10	300.25	11	300.68	311.00	-1	21,884	0.00%
2018/11/12	18	308.61	14	308.82	310.00	4	21,928	0.02%
2018/11/09	20	325.48	26	321.25	329.00	-6	21,966	-0.03%
2018/11/08	11	338.18	9	338.50	324.00	2	21,832	0.01%
2018/11/07	29	327.28	22	317.61	331.00	7	21,787	0.03%
2018/11/06	13	316.31	18	324.00	308.00	-5	21,693	-0.02%
2018/11/05	19	338.24	22	337.64	340.00	-3	21,585	-0.01%
2018/11/02	73	363.98	48	352.91	345.50	25	21,659	0.12%
2018/11/01	38	336.76	67	341.63	347.00	-29	21,253	-0.14%
2018/10/31	30	316.37	18	316.72	315.50	12	20,947	0.06%
2018/10/30	21.2	306.54	17.1	305.80	298.00	4.1	20,601	0.02%
2018/10/29	34	323.22	35	324.23	320.00	-1	20,523	0.00%
2018/10/26	34	323.18	30	319.73	324.00	4	20,366	0.02%
2018/10/25	37	320.97	36.4	323.10	315.50	0.6	20,022	0.00%
2018/10/24	13	362.35	12	361.96	349.00	1	19,958	0.01%
2018/10/23	16.2	378.57	14	375.61	366.00	2.2	19,663	0.01%
2018/10/22	20	384.93	17	388.41	390.00	3	19,377	0.02%
2018/10/19	31	398.08	22	399.64	394.00	9	19,227	0.05%
2018/10/18	7	422.79	15	423.87	421.50	-8	18,942	-0.04%
2018/10/17	47	431.82	46.2	430.85	418.00	0.8	18,861	0.00%
2018/10/16	31	420.50	23	417.33	419.00	8	18,685	0.04%
2018/10/15	17	413.68	25	420.00	410.00	-8	18,626	-0.04%
2018/10/12	16	403.84	15	411.33	415.00	1	18,516	0.01%
2018/10/11	25.2	392.88	8	391.94	388.00	17.2	18,424	0.09%
2018/10/09	18	415.75	20	415.50	423.50	-2	18,235	-0.01%
2018/10/08	20	394.60	19	390.76	404.00	1	17,981	0.01%
2018/10/05	13	416.23	9	415.50	403.00	4	17,564	0.02%
2018/10/04	6	454.50	5	456.70	446.00	1	17,277	0.01%
2018/10/03	4	457.63	11	458.41	451.00	-7	17,402	-0.04%
2018/10/02	12	466.88	13	470.12	458.00	-1	17,240	-0.01%
2018/10/01	10.6	465.19	11	462.45	470.00	-0.4	17,144	0.00%
2018/09/28	7	467.07	9	467.56	459.00	-2	17,136	-0.01%
2018/09/27	11.2	474.35	6	476.83	466.00	5.2	16,819	0.03%
2018/09/26	21	500.62	19	500.47	490.00	2	16,641	0.01%
2018/09/25	18	508.06	13	513.15	506.00	5	16,651	0.03%
2018/09/21	22	503.43	42	506.86	514.00	-20	16,571	-0.12%
2018/09/20	13	477.04	19	482.34	490.00	-6	16,382	-0.04%
2018/09/19	25.2	504.71	30	507.93	479.00	-4.8	15,986	-0.03%
2018/09/18	20	514.95	13	512.31	501.00	7	15,768	0.04%
2018/09/17	25	530.20	15	530.73	533.00	10	15,646	0.06%
2018/09/14	16	528.25	20	532.85	534.00	-4	15,608	-0.03%
2018/09/13	27.2	534.99	23	532.87	508.00	4.2	15,358	0.03%
2018/09/12	22.2	527.64	31	534.94	528.00	-8.8	15,240	-0.06%
2018/09/11	18.4	549.10	17	552.88	546.00	1.4	15,244	0.01%
2018/09/10	25.2	539.34	7	535.29	532.00	18.2	15,046	0.12%
2018/09/07	20.3	552.07	17	561.24	545.00	3.3	14,799	0.02%
2018/09/06	31.2	612.85	36	604.00	595.00	-4.8	14,466	-0.03%
2018/09/05	33.2	624.46	28	624.36	611.00	5.2	14,238	0.04%
2018/09/04	19.2	624.17	48	623.54	630.00	-28.8	14,222	-0.20%
2018/09/03	20.2	650.53	28	650.36	629.00	-7.8	13,956	-0.06%
2018/08/31	38	698.76	8	697.63	698.00	30	13,827	0.22%
2018/08/30	19	700.26	8	695.13	696.00	11	13,859	0.08%
2018/08/29	14	697.93	24.4	697.95	705.00	-10.4	13,851	-0.08%
2018/08/28	21	687.10	20	693.05	675.00	1	13,739	0.01%
2018/08/27	11	681.64	24	686.46	695.00	-13	13,582	-0.10%
2018/08/24	9	640.89	16	642.69	643.00	-7	13,402	-0.05%
2018/08/23	9	639.00	10	643.20	628.00	-1	13,317	-0.01%
2018/08/22	14	662.57	9	656.56	650.00	5	13,214	0.04%
2018/08/21	10	656.70	10	663.40	673.00	0	13,070	0.00%
2018/08/20	37	643.14	26	643.42	662.00	11	12,901	0.09%
2018/08/17	38	664.53	29	651.31	630.00	9	12,641	0.07%
2018/08/16	20	649.45	53	640.21	663.00	-33	12,302	-0.27%
2018/08/15	39	616.59	19	619.42	610.00	20	12,018	0.17%
2018/08/14	35.1	609.30	24.1	624.19	637.00	10.9	11,792	0.09%
2018/08/13	24.4	618.21	40.2	624.06	597.00	-15.8	11,467	-0.14%
2018/08/10	30.2	676.32	18.2	696.88	651.00	12	11,084	0.11%
2018/08/09	40	723.85	35.2	729.31	720.00	4.8	10,698	0.05%
2018/08/08	26	776.50	17	776.47	742.00	9	10,347	0.09%
2018/08/07	11	762.91	21	760.03	788.00	-10	10,030	-0.10%
2018/08/06	36	745.44	22	737.91	724.00	14	10,095	0.14%
2018/08/03	21	723.48	35	717.89	730.00	-14	10,156	-0.14%
2018/08/02	6	734.17	11	739.00	716.00	-5	9,950	-0.05%
2018/08/01	18	794.12	5	798.20	795.00	13	9,883	0.13%
2018/07/31	16	805.06	23	803.09	781.00	-7	9,829	-0.07%
2018/07/30	17	886.06	6	864.67	840.00	11	9,636	0.11%
2018/07/27	11	927.36	33	920.42	933.00	-22	9,581	-0.23%
2018/07/26	12	924.75	28	927.11	915.00	-16	9,643	-0.17%
2018/07/25	4	912.75	7	904.14	925.00	-3	9,619	-0.03%
2018/07/24	1	870.00	2	881.00	893.00	-1	9,720	-0.01%
2018/07/23	3	827.67	26	816.92	843.00	-23	9,844	-0.23%
2018/07/20	13	845.85	2	856.50	812.00	11	9,892	0.11%
2018/07/19	1	873.00	1	860.00	892.00	0	9,848	0.00%
2018/07/18	41	890.53	21	878.19	860.00	20	9,781	0.20%
2018/07/17	17	924.35	17	919.53	904.00	0	9,682	0.00%
2018/07/16	3.1	981.04	5	978.60	962.00	-1.9	9,580	-0.02%
2018/07/13	8	1006.23	4	1005.75	998.00	4	9,632	0.04%
2018/07/12	6	994.83	5	996.60	1005.00	1	9,608	0.01%
2018/07/11	10	984.50	19	993.32	965.00	-9	9,508	-0.09%
2018/07/10	5	1033.00	3	1040.00	1045.00	2	9,173	0.02%
2018/07/09	8	1031.88	6.1	1047.29	1020.00	1.9	9,168	0.02%
2018/07/06	7.1	1100.57	7	1122.86	1175.00	0.1	9,120	0.00%
2018/07/05	4.1	1171.84	14	1141.79	1115.00	-9.9	9,021	-0.11%
2018/07/04	3	1171.67	7	1187.86	1180.00	-4	8,974	-0.04%
2018/07/03	7	1259.29	8	1200.00	1165.00	-1	8,943	-0.01%
2018/07/02	5	1209.00	5	1183.00	1230.00	0	8,742	0.00%
2018/06/29	18	1102.78	12.1	1107.17	1125.00	5.9	8,658	0.07%
2018/06/28	4	1041.25	4	1052.50	1055.00	0	8,572	0.00%
2018/06/27	12	1061.25	10	1040.50	1020.00	2	8,554	0.02%
2018/06/26	2	961.50	5	1001.80	1035.00	-3	8,482	-0.04%
2018/06/25	4	964.11	3	964.33	949.00	1	8,446	0.01%
2018/06/22	9	970.67	9	945.33	942.00	0	8,464	0.00%
2018/06/21	4	1010.75	9	1033.33	987.00	-5	8,456	-0.06%
2018/06/20	13	981.62	25	1001.60	1010.00	-12	8,485	-0.14%
2018/06/19	7	1082.86	2	1070.00	1035.00	5	8,404	0.06%
2018/06/15	5	1105.10	9	1083.89	1135.00	-4	8,410	-0.05%
2018/06/14	3	1141.67	2	1145.00	1080.00	1	8,400	0.01%
2018/06/13	9	1100.56	17	1073.82	1130.00	-8	8,377	-0.10%
2018/06/12	20	1173.00	12	1134.17	1135.00	8	8,374	0.10%
2018/06/11	6	1222.50	4	1225.00	1210.00	2	8,254	0.02%
2018/06/08	24	1218.30	7	1217.86	1180.00	17	8,214	0.21%
2018/06/07	9	1170.00	5	1168.00	1230.00	4	8,254	0.05%
2018/06/06	5	1084.00	1	1120.00	1125.00	4	8,199	0.05%
2018/06/05	1	1005.00	2	1037.50	1025.00	-1	8,160	-0.01%
2018/06/04	6	1042.50	7	1039.29	1070.00	-1	8,132	-0.01%
2018/06/01	17	971.88	19	967.32	982.00	-2	8,189	-0.02%
2018/05/31	18	1033.44	1	982.00	951.00	17	8,259	0.21%
2018/05/30	7	1037.14	1	1045.00	1035.00	6	8,238	0.07%
2018/05/29	8	1031.25	1	1015.00	1090.00	7	8,203	0.09%
2018/05/28	15	1010.20	0	0.00	1065.00	15	8,265	0.18%
2018/05/25	0	0.00	1	950.00	969.00	-1	8,376	-0.01%
2018/05/24	1	885.00	0	913.00	913.00	1	8,482	0.01%
2018/05/23	6	971.17	2.3	970.52	883.00	3.7	8,545	0.04%
2018/05/18	4	899.00	2	868.50	886.00	2	8,598	0.02%
2018/05/17	0	0.00	7	853.14	844.00	-7	8,572	-0.08%
2018/05/16	0	925.00	0	0.00	926.00	0	8,565	0.00%
2018/05/14	0	0.00	10	912.90	913.00	-10	8,578	-0.12%
2018/05/11	20.1	860.77	19	863.47	830.00	1.1	8,639	0.01%
2018/05/10	8	808.75	8	812.13	845.00	0	8,382	0.00%
2018/05/09	6	750.00	8	760.75	769.00	-2	8,193	-0.02%
2018/05/08	9	738.44	8	734.00	718.00	1	8,066	0.01%
2018/05/07	4	714.00	4	731.55	741.00	0	7,911	0.00%
2018/05/04	1	665.00	2	673.00	674.00	-1	7,867	-0.01%
2018/05/03	0	0.00	1	644.00	653.00	-1	7,785	-0.01%
2018/05/02	2	658.50	9	652.78	655.00	-7	7,734	-0.09%
2018/04/30	10	630.80	0	0.00	627.00	10	7,707	0.13%
2018/04/26	6	597.17	9	601.56	593.00	-3	7,738	-0.04%
2018/04/25	6	621.33	6	610.33	584.00	0	7,584	0.00%
2018/04/24	21	653.24	17	641.76	639.00	4	7,374	0.05%
2018/04/23	19	656.47	22	656.36	684.00	-3	7,193	-0.04%
2018/04/20	4	655.75	4	639.25	622.00	0	7,192	0.00%
2018/04/19	12	677.92	7	676.71	650.00	5	7,135	0.07%
2018/04/18	5	637.60	13	636.50	664.00	-8	6,969	-0.12%
2018/04/17	16	625.50	5	621.80	604.00	11	6,938	0.16%
2018/04/16	3	584.67	14	603.57	616.00	-11	6,791	-0.16%
2018/04/13	1	562.00	2	567.50	560.00	-1	6,736	-0.01%
2018/04/12	2	548.50	1	552.00	552.00	1	6,707	0.01%
2018/04/11	2	557.85	1	549.00	544.00	1	6,723	0.02%
2018/04/10	13	548.31	11	545.91	545.00	2	6,796	0.03%
2018/04/09	1	509.00	1	511.00	532.00	0	6,716	0.00%
2018/04/03	8	508.13	8	499.75	511.00	0	6,666	0.00%
2018/04/02	1	533.00	0	0.00	503.00	1	6,673	0.01%
2018/03/31	1	541.57	7	537.43	522.00	-6	6,625	-0.09%
2018/03/30	7	545.00	3	543.67	522.00	4	6,663	0.06%
2018/03/29	1	508.00	1	512.00	520.00	0	6,608	0.00%
2018/03/28	6.1	497.63	7	494.86	495.00	-1	6,563	-0.01%
2018/03/27	5	495.10	7	496.21	503.00	-2	6,542	-0.03%
2018/03/26	6	484.55	2	477.00	475.00	4	6,466	0.06%
2018/03/23	6	494.92	7	491.86	484.00	-1	6,424	-0.02%
2018/03/22	14.1	508.11	5	508.40	507.00	9.1	6,438	0.14%
2018/03/21	3	475.00	2	484.50	488.00	1	6,366	0.02%
2018/03/20	3	454.17	5	459.50	467.00	-2	6,256	-0.03%
2018/03/19	2	434.25	2	431.50	441.00	0	6,150	0.00%
2018/03/16	0	0.00	2	422.25	425.00	-2	6,091	-0.03%
2018/03/15	1	416.00	1	411.00	417.50	0	6,030	0.00%
2018/03/14	0	0.00	1	424.00	405.50	-1	6,045	-0.02%
2018/03/13	1	415.00	3	416.17	419.00	-2	6,009	-0.03%
2018/03/12	1	410.50	1	416.00	410.00	0	5,998	0.00%
2018/03/07	3	392.00	13	389.27	393.50	-10	5,856	-0.17%
2018/03/06	3	382.50	2	380.00	383.50	1	5,819	0.02%
2018/03/05	8	374.94	8	377.50	377.00	0	6,084	0.00%
2018/03/02	6	368.00	11	367.68	365.50	-5	6,006	-0.08%
2018/03/01	0	0.00	0.3	346.00	346.00	-0.3	5,882	-0.01%
2018/02/27	3	329.17	1	329.00	330.50	2	5,833	0.03%
2018/02/23	3.3	335.29	2	338.25	325.00	1.3	5,726	0.02%
2018/02/22	3.1	325.98	1	324.00	327.00	2.1	5,606	0.04%
2018/02/12	1	319.50	1	322.50	312.00	0	5,437	0.00%
2018/02/09	4.3	328.13	3	323.83	331.50	1.3	5,426	0.02%
2018/02/08	4.1	349.00	4	352.25	348.00	0.1	5,406	0.00%
2018/02/07	16.1	374.92	13	368.12	357.50	3.1	5,364	0.06%
2018/02/06	7	357.29	7	368.07	354.00	0	5,307	0.00%
2018/02/05	2	386.00	2	387.50	385.00	0	5,207	0.00%
2018/02/02	4	404.13	5	402.40	400.00	-1	5,176	-0.02%
2018/01/31	1	391.00	1	380.50	387.00	0	5,049	0.00%
2018/01/30	15	373.37	16	374.19	373.00	-1	5,001	-0.02%
2018/01/29	0.1	381.50	0	0.00	382.50	0.1	4,960	0.00%
2018/01/26	7	383.29	5	377.60	373.00	2	4,892	0.04%
2018/01/25	3	392.50	3	390.33	395.50	0	4,805	0.00%
2018/01/23	4	411.88	6	411.67	395.00	-2	4,728	-0.04%
2018/01/22	8	399.19	8	406.94	415.00	0	4,613	0.00%
2018/01/19	5.1	375.15	4	377.13	389.00	1.1	4,490	0.02%
2018/01/18	8.1	361.61	9	363.17	362.00	-0.9	4,482	-0.02%
2018/01/17	1.2	357.58	0	0.00	355.00	1.2	4,397	0.03%
2018/01/16	4.3	348.49	4	352.00	360.50	0.3	4,332	0.01%
2018/01/15	1	349.50	3	365.83	354.00	-2	4,165	-0.05%
2018/01/12	10.1	379.60	6	377.17	375.00	4.1	4,073	0.10%
2018/01/11	17	392.15	11	395.41	386.50	6	4,022	0.15%
2018/01/10	2	385.00	13	385.54	379.50	-11	3,929	-0.28%
2018/01/09	3.1	394.92	3	396.17	394.00	0.1	3,907	0.00%
2018/01/08	0.1	398.00	0	0.00	400.00	0.1	3,857	0.00%
2018/01/05	16	404.41	10	404.35	404.00	6	3,856	0.16%
2018/01/04	16	407.09	1	416.00	398.50	15	3,820	0.39%
2018/01/03	1	369.50	5	384.40	389.00	-4	3,730	-0.11%
2018/01/02	6.1	346.93	2	351.00	354.00	4.1	3,684	0.11%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

國泰-忠孝券商分點個股進出
國泰-忠孝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

國泰-忠孝 券商分點個股進出 國泰-忠孝 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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析