川湖 (2059)-凱基-台北券商分點個股進出

台股 » 個股 » 川湖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

川湖

(2059)

可現股當沖

股價
1175
漲跌
--
漲幅
0.00%
成交量
1,046張
產業
上市電子零組件類股
252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

川湖 (2059)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北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
2024/04/17	38	1206.70	114	1208.60	1175.00	-76	1,836	-4.14%	大賣/
2024/04/16	68	1188.38	11.1	1193.60	1175.00	56.9	1,831	3.11%
2024/04/15	49.2	1283.94	102.1	1284.63	1250.00	-53	1,846	-2.87%	大賣/
2024/04/12	40.2	1343.96	31	1355.63	1355.00	9.2	1,857	0.50%
2024/04/11	80	1301.00	30	1302.83	1275.00	50	1,841	2.72%
2024/04/10	74	1359.73	72.3	1355.94	1345.00	1.7	1,831	0.10%
2024/04/09	161	1343.48	146	1356.88	1350.00	15	1,826	0.82%	大買/大賣/
2024/04/08	72.2	1339.17	110.1	1350.59	1340.00	-37.9	1,793	-2.11%	大賣/
2024/04/03	37.1	1275.91	51	1327.65	1325.00	-13.9	1,786	-0.78%
2024/04/02	17	1272.64	49	1262.14	1250.00	-32	1,805	-1.77%
2024/04/01	16	1260.00	49	1267.14	1260.00	-33	1,856	-1.78%
2024/03/29	41	1255.24	23	1258.70	1250.00	18	1,895	0.95%
2024/03/28	42.1	1209.75	27	1220.37	1230.00	15.1	1,914	0.79%
2024/03/27	30	1206.52	30	1218.50	1210.00	0	1,913	0.00%
2024/03/26	87	1228.97	85	1262.47	1220.00	2	1,913	0.11%
2024/03/25	23	1298.26	51.2	1308.05	1285.00	-28.2	1,895	-1.49%
2024/03/22	107	1311.78	141.4	1322.60	1320.00	-34.4	1,899	-1.81%	大買/大賣/
2024/03/21	89.1	1260.34	62.1	1258.63	1265.00	27	1,878	1.44%
2024/03/20	193.2	1253.53	150.3	1269.35	1220.00	42.9	1,885	2.28%	大買/大賣/
2024/03/19	28	1297.14	93	1283.55	1260.00	-65	1,878	-3.46%
2024/03/18	29.2	1249.04	38	1276.18	1290.00	-8.8	1,881	-0.47%
2024/03/15	96	1215.26	18	1221.67	1205.00	78	1,884	4.14%
2024/03/14	107	1234.16	60.2	1233.07	1230.00	46.8	1,870	2.50%	大買/
2024/03/13	214	1255.68	118.1	1275.45	1260.00	95.9	1,865	5.14%	大買/大賣/
2024/03/12	39	1328.85	98	1329.85	1310.00	-59	1,839	-3.21%
2024/03/11	86	1305.06	100.1	1311.79	1310.00	-14.1	1,838	-0.77%
2024/03/08	217.3	1337.03	136	1356.26	1325.00	81.3	1,836	4.43%	大買/大賣/
2024/03/07	219.2	1402.88	155.1	1419.58	1365.00	64.1	1,820	3.52%	大買/大賣/
2024/03/06	166.1	1431.68	134	1440.82	1470.00	32.1	1,787	1.80%	大買/大賣/
2024/03/05	186.2	1398.23	119	1414.79	1445.00	67.2	1,769	3.80%	大買/大賣/
2024/03/04	97	1349.07	88	1371.64	1340.00	9	1,754	0.51%
2024/03/01	104	1367.26	59.1	1370.07	1375.00	44.9	1,732	2.59%	大買/
2024/02/29	26	1343.27	72	1301.74	1355.00	-46	1,749	-2.63%
2024/02/27	104	1295.34	49.4	1286.36	1290.00	54.6	1,739	3.14%	大買/
2024/02/26	117	1298.34	233.1	1296.23	1315.00	-116.1	1,729	-6.71%	大買/大賣/鉅額交易
2024/02/23	204.4	1348.22	299.1	1355.28	1355.00	-94.6	1,706	-5.54%	大買/大賣/
2024/02/22	191.1	1301.13	174.1	1303.92	1315.00	17	1,696	1.00%	大買/大賣/
2024/02/21	267.3	1281.48	335.1	1284.19	1285.00	-67.8	1,661	-4.08%	大買/大賣/
2024/02/20	86	1206.28	85.1	1199.53	1220.00	0.9	1,595	0.06%
2024/02/19	126	1184.25	117.2	1201.08	1195.00	8.8	1,581	0.56%	大買/大賣/
2024/02/16	206.1	1159.27	345	1163.04	1180.00	-138.9	1,587	-8.75%	大買/大賣/鉅額交易
2024/02/15	136	1100.33	17.2	1098.03	1110.00	118.8	1,536	7.73%	大買/鉅額交易
2024/02/05	51.1	1016.26	84.1	1027.70	1010.00	-33	1,519	-2.17%
2024/02/02	162	1071.20	106	1076.23	1085.00	56	1,497	3.74%	大買/大賣/
2024/02/01	87.1	1038.08	26	1048.85	1055.00	61.1	1,539	3.97%
2024/01/31	119	1045.59	141.1	1051.84	1040.00	-22.1	1,579	-1.40%	大買/大賣/
2024/01/30	93.2	1042.61	84	1035.78	1065.00	9.1	1,628	0.56%
2024/01/29	95.2	1018.32	147	1009.69	1020.00	-51.9	1,626	-3.19%	大賣/
2024/01/26	130	1001.04	160	995.99	1000.00	-30	1,626	-1.84%	大買/大賣/
2024/01/25	222.1	1017.86	163	1027.56	999.00	59.1	1,632	3.62%	大買/大賣/
2024/01/24	55	1050.82	104	1073.32	1040.00	-49	1,641	-2.99%	大賣/
2024/01/23	274	1064.33	195	1071.56	1070.00	79	1,655	4.77%	大買/大賣/
2024/01/22	234	1065.56	377.2	1070.77	1075.00	-143.2	1,647	-8.70%	大買/大賣/鉅額交易
2024/01/19	221	964.49	242.5	975.00	1000.00	-21.5	1,586	-1.36%	大買/大賣/
2024/01/18	141	928.58	68.3	922.12	936.00	72.7	1,520	4.78%	大買/
2024/01/17	35	917.29	40	913.76	904.00	-5	1,517	-0.33%
2024/01/16	93	914.32	106	902.08	920.00	-13	1,522	-0.85%	大賣/
2024/01/15	43	911.77	47	914.68	910.00	-4	1,516	-0.26%
2024/01/12	39	921.49	89.5	918.01	918.00	-50.5	1,521	-3.32%
2024/01/11	83	921.58	11	903.73	923.00	72	1,521	4.73%
2024/01/10	26	906.96	69	903.37	896.00	-43	1,529	-2.81%
2024/01/09	133	911.54	113	920.55	910.00	20	1,528	1.31%	大買/大賣/
2024/01/08	84	894.33	66	895.44	915.00	18	1,501	1.20%
2024/01/05	8	865.00	47	866.64	870.00	-39	1,486	-2.62%
2024/01/04	35	868.63	68	870.66	862.00	-33	1,496	-2.20%
2024/01/03	39	876.67	29	876.97	872.00	10	1,504	0.66%
2024/01/02	84.1	890.37	28.1	897.24	890.00	56	1,508	3.71%
2023/12/29	24	911.21	64	913.06	914.00	-40	1,526	-2.62%
2023/12/28	88.3	914.66	183	927.20	910.00	-94.7	1,543	-6.14%	大賣/
2023/12/27	123.4	936.45	194.2	934.64	942.00	-70.9	1,537	-4.61%	大買/大賣/
2023/12/26	262.2	896.16	84	896.27	904.00	178.2	1,536	11.60%	大買/鉅額交易
2023/12/25	176	875.26	48	881.69	868.00	128	1,504	8.51%	大買/鉅額交易
2023/12/22	31	858.10	18	860.83	855.00	13	1,491	0.87%
2023/12/21	39	859.67	32	854.31	861.00	7	1,497	0.47%
2023/12/20	61	855.08	17	854.59	857.00	44	1,496	2.94%
2023/12/19	56	856.59	66	854.92	846.00	-10	1,505	-0.66%
2023/12/18	3	854.33	12	858.67	857.00	-9	1,511	-0.60%
2023/12/15	34.1	864.31	141.1	862.98	857.00	-106.9	1,520	-7.03%	大賣/鉅額交易
2023/12/14	89	878.21	188	892.25	877.00	-99	1,513	-6.54%	大賣/
2023/12/13	202.1	889.60	62	890.40	892.00	140.1	1,519	9.22%	大買/鉅額交易
2023/12/12	69	885.85	152	879.95	863.00	-83	1,517	-5.47%	大賣/
2023/12/11	46	878.30	34	877.47	880.00	12	1,520	0.79%
2023/12/08	88	871.34	49	869.71	869.00	39	1,524	2.56%
2023/12/07	43	864.63	34	863.18	858.00	9	1,523	0.59%
2023/12/06	93	868.89	23	862.48	868.00	70	1,526	4.58%
2023/12/05	59	839.10	99	839.80	840.00	-40	1,527	-2.62%
2023/12/04	26.1	869.12	90	870.01	857.00	-63.9	1,519	-4.20%
2023/12/01	20.1	877.02	92	878.34	884.00	-71.9	1,530	-4.70%
2023/11/30	43	877.21	97	882.30	873.00	-54	1,535	-3.52%
2023/11/29	184	883.18	107	879.74	880.00	77	1,538	5.00%	大買/大賣/
2023/11/28	75	857.37	24	859.54	855.00	51	1,528	3.34%
2023/11/27	148	853.76	128	845.77	856.00	20	1,534	1.30%	大買/大賣/
2023/11/24	96	866.51	49	863.65	872.00	47	1,534	3.06%
2023/11/22	73	878.56	58	878.41	875.00	15	1,541	0.97%
2023/11/21	213	875.58	282	874.72	895.00	-69	1,534	-4.50%	大買/大賣/
2023/11/20	117	842.56	52	844.06	842.00	65	1,513	4.29%	大買/
2023/11/17	38	855.26	57	853.42	849.00	-19	1,527	-1.24%
2023/11/16	80	857.78	62.1	857.85	857.00	17.9	1,531	1.17%
2023/11/15	158	867.77	290	870.28	867.00	-132	1,535	-8.60%	大買/大賣/鉅額交易
2023/11/14	90	855.67	71	853.54	856.00	19	1,541	1.23%
2023/11/13	68	850.43	160	848.79	849.00	-92	1,566	-5.87%	大賣/
2023/11/10	111	845.61	125	848.14	848.00	-14	1,579	-0.89%	大買/大賣/
2023/11/09	261	854.62	341	860.53	854.00	-80	1,612	-4.96%	大買/大賣/
2023/11/08	186.1	866.03	202.5	857.79	875.00	-16.4	1,566	-1.04%	大買/大賣/
2023/11/07	253	784.71	164	780.00	796.00	89	1,551	5.74%	大買/大賣/
2023/11/06	83	736.08	62	725.18	724.00	21	1,526	1.38%
2023/11/03	41	718.27	25	720.72	719.00	16	1,543	1.04%
2023/11/02	47	718.11	120	711.17	713.00	-73	1,620	-4.50%	大賣/
2023/11/01	325.3	676.64	210	688.32	684.00	115.3	1,635	7.05%	大買/大賣/鉅額交易
2023/10/31	239.1	717.45	89	726.15	702.00	150.1	1,619	9.27%	大買/鉅額交易
2023/10/30	189	749.74	108	759.36	744.00	81	1,634	4.96%	大買/大賣/
2023/10/27	33.2	772.38	27	788.70	773.00	6.2	1,643	0.38%
2023/10/26	53	794.72	87	792.95	785.00	-34	1,675	-2.03%
2023/10/25	94	818.48	187	814.21	821.00	-93	1,709	-5.44%	大賣/
2023/10/24	28.2	793.18	43	791.70	795.00	-14.8	1,710	-0.87%
2023/10/23	38	795.05	52	796.38	788.00	-14	1,738	-0.81%
2023/10/20	49	794.98	72	799.39	797.00	-23	1,778	-1.29%
2023/10/19	24.1	808.79	99	812.66	805.00	-75	1,799	-4.17%
2023/10/18	87.1	820.82	78	818.10	809.00	9.1	1,821	0.50%
2023/10/17	47	866.60	71	883.48	862.00	-24	1,859	-1.29%
2023/10/16	17	891.53	23	889.52	893.00	-6	1,898	-0.32%
2023/10/13	46.1	890.98	92	889.29	888.00	-46	1,967	-2.34%
2023/10/12	85	912.00	70	910.96	907.00	15	1,963	0.77%
2023/10/11	85	904.85	70	909.17	898.00	15	1,952	0.77%
2023/10/06	46	915.17	63	924.13	910.00	-17	1,940	-0.88%
2023/10/05	115	924.14	190	926.12	930.00	-75	1,930	-3.88%	大買/大賣/
2023/10/04	100	914.36	90.1	918.56	923.00	9.9	1,899	0.52%
2023/10/03	164	904.74	129	904.68	907.00	35	1,875	1.87%	大買/大賣/
2023/10/02	153	882.39	84.2	889.14	900.00	68.8	1,846	3.73%	大買/
2023/09/28	22	833.32	37	832.73	828.00	-15	1,793	-0.84%
2023/09/27	81	822.64	37	824.86	828.00	44	1,784	2.47%
2023/09/26	21	837.24	40	843.10	827.00	-19	1,771	-1.07%
2023/09/25	49	831.96	11	834.64	837.00	38	1,773	2.14%
2023/09/22	113	817.66	68	803.13	829.00	45	1,783	2.52%	大買/
2023/09/21	122.1	794.95	93	790.05	803.00	29.1	1,777	1.64%	大買/
2023/09/20	90	810.53	89	809.11	805.00	1	1,853	0.06%
2023/09/19	53	815.06	30	815.93	811.00	23	1,890	1.22%
2023/09/18	108.1	820.15	185.1	828.01	811.00	-77	1,945	-3.96%	大買/大賣/
2023/09/15	110	877.08	129	880.93	867.00	-19	1,946	-0.98%	大買/大賣/
2023/09/14	122	856.49	91	854.29	869.00	31	1,976	1.57%	大買/
2023/09/13	58	825.41	87	828.21	822.00	-29	1,954	-1.48%
2023/09/12	80	834.62	71	835.86	828.00	9	1,957	0.46%
2023/09/11	79.3	828.68	39	837.77	830.00	40.3	1,959	2.05%
2023/09/08	37.1	859.73	117	864.90	847.00	-79.9	1,955	-4.09%	大賣/
2023/09/07	18	878.94	46	881.26	875.00	-28	1,955	-1.43%
2023/09/06	73	890.82	44	880.61	900.00	29	1,965	1.48%
2023/09/05	48	854.67	29	853.21	856.00	19	1,953	0.97%
2023/09/04	48	869.60	69	869.19	868.00	-21	1,945	-1.08%
2023/09/01	74	885.58	162	896.57	874.00	-88	1,940	-4.53%	大賣/
2023/08/31	109	908.85	75	904.80	915.00	34	1,931	1.76%	大買/
2023/08/30	284	907.95	109	914.19	909.00	175	1,925	9.09%	大買/大賣/鉅額交易
2023/08/29	111.5	851.23	161	863.08	864.00	-49.5	1,901	-2.60%	大買/大賣/
2023/08/28	147.1	893.34	55	890.09	892.00	92.1	1,881	4.89%	大買/
2023/08/25	70.1	894.83	86	903.20	893.00	-15.9	1,881	-0.84%
2023/08/24	117	949.47	195	955.02	925.00	-78	1,885	-4.14%	大買/大賣/
2023/08/23	62	937.18	37	920.33	935.00	25	1,879	1.33%
2023/08/22	40.1	907.53	93	915.48	904.00	-52.9	1,873	-2.83%
2023/08/21	123	908.89	41	911.32	904.00	82	1,869	4.39%	大買/
2023/08/18	133	909.44	156	927.93	906.00	-23	1,854	-1.24%	大買/大賣/
2023/08/17	117	933.27	183	933.57	956.00	-66	1,811	-3.64%	大買/大賣/
2023/08/16	185	899.61	123	899.59	920.00	62	1,778	3.49%	大買/大賣/
2023/08/15	170	871.87	209	877.87	881.00	-39	1,747	-2.23%	大買/大賣/
2023/08/14	112	812.37	32	809.34	817.00	80	1,697	4.71%	大買/
2023/08/11	133.3	813.17	139	810.99	812.00	-5.8	1,684	-0.34%	大買/大賣/
2023/08/10	183.1	796.36	121.1	804.45	787.00	62.1	1,674	3.71%	大買/大賣/
2023/08/09	129	864.32	183	873.54	857.00	-54	1,631	-3.31%	大買/大賣/
2023/08/08	225.1	910.00	449	913.92	888.00	-223.9	1,591	-14.07%	大買/大賣/鉅額交易
2023/08/07	109	846.35	172	854.36	877.00	-63	1,503	-4.19%	大買/大賣/
2023/08/04	151.1	814.35	137	819.15	817.00	14.1	1,464	0.96%	大買/大賣/
2023/08/02	364	822.00	206	845.21	822.00	158	1,430	11.04%	大買/大賣/鉅額交易
2023/08/01	192.1	885.51	97	892.28	880.00	95	1,393	6.82%	大買/
2023/07/31	251.1	920.07	174	930.23	907.00	77.1	1,358	5.67%	大買/大賣/
2023/07/28	232	923.62	220	924.02	937.00	12	1,322	0.91%	大買/大賣/
2023/07/27	126	944.85	85	947.76	942.00	41	1,279	3.20%	大買/
2023/07/26	161	961.99	156	979.52	943.00	5	1,255	0.40%	大買/大賣/
2023/07/25	220	1023.02	198	1021.59	1015.00	22	1,219	1.80%	大買/大賣/
2023/07/24	44	989.75	47	994.64	991.00	-3	1,179	-0.25%
2023/07/21	30	946.40	17	950.12	941.00	13	1,152	1.13%
2023/07/20	71	961.24	74	952.34	947.00	-3	1,124	-0.27%
2023/07/19	146	949.21	170	941.65	958.00	-24	1,066	-2.25%	大買/大賣/
2023/07/18	124	858.94	27	852.99	871.00	97	1,029	9.42%	大買/
2023/07/17	19	789.95	3	786.00	792.00	16	980	1.63%
2023/07/14	3	793.34	0	800.00	800.00	3	1,010	0.30%
2023/07/13	4	775.75	2	743.56	742.00	2	1,016	0.20%
2023/07/12	1	705.00	3	706.67	715.00	-2	1,020	-0.20%
2023/07/11	4	693.00	0	0.00	693.00	4	1,024	0.39%
2023/07/10	0	0.00	20.1	708.60	689.00	-20.1	1,032	-1.94%
2023/07/07	3	674.67	0	0.00	690.00	3	1,052	0.29%
2023/07/06	6	666.00	0	0.00	667.00	6	1,060	0.57%
2023/07/05	0	685.00	1	678.00	670.00	-1	1,077	-0.09%
2023/07/04	2	698.00	0	0.00	697.00	2	1,077	0.19%
2023/07/03	17.1	694.95	6	691.67	709.00	11.1	1,073	1.03%
2023/06/30	8	636.12	75	631.93	663.00	-67	1,060	-6.32%
2023/06/29	2	631.02	39.1	633.87	628.00	-37	1,044	-3.55%
2023/06/28	314	640.26	284	647.93	634.00	30	1,037	2.89%	大買/大賣/
2023/06/27	273	603.64	308	607.26	607.00	-35	943	-3.71%	大買/大賣/
2023/06/26	279	598.07	438.6	588.08	612.00	-159.6	889	-17.95%	大買/大賣/鉅額交易
2023/06/21	205.1	556.88	30	556.80	557.00	175.1	826	21.19%	大買/鉅額交易
2023/06/20	205.4	500.08	141	496.29	507.00	64.4	802	8.03%	大買/大賣/
2023/06/19	67	460.31	42	459.38	461.00	25	751	3.33%
2023/06/16	48.1	458.65	128	461.98	459.50	-80	749	-10.66%	大賣/
2023/06/15	95	461.01	75	462.14	461.50	20	736	2.72%
2023/06/14	4.1	451.22	87	454.03	456.00	-82.9	727	-11.40%
2023/06/13	26	454.21	124	457.61	450.50	-98	721	-13.59%	大賣/
2023/06/12	47	449.81	122	455.32	459.50	-75	707	-10.60%	大賣/
2023/06/09	43	445.55	38.1	445.18	447.00	4.9	691	0.71%
2023/06/08	16	440.25	13.3	437.07	438.00	2.7	683	0.40%
2023/06/07	43	436.48	11	436.82	437.00	32	678	4.72%
2023/06/06	16	430.16	48	431.11	435.50	-32	668	-4.79%
2023/06/05	44	434.14	38	428.63	435.50	6	660	0.91%
2023/06/02	66.2	426.93	30	429.37	427.00	36.2	653	5.53%
2023/06/01	44	428.76	35.1	427.71	429.00	8.9	645	1.38%
2023/05/31	54	421.81	65	422.86	424.00	-11	640	-1.72%
2023/05/30	42	432.08	150	437.17	427.00	-108	629	-17.15%	大賣/鉅額交易
2023/05/29	129	428.96	82	430.17	436.00	47	624	7.53%	大買/
2023/05/26	77.3	424.41	62	424.53	420.00	15.3	611	2.50%
2023/05/25	62	420.81	66	417.78	422.50	-4	593	-0.67%
2023/05/24	40	417.93	55	418.61	418.00	-15	579	-2.59%
2023/05/23	24	414.17	50	416.70	419.00	-26	574	-4.53%
2023/05/22	54.1	412.44	30	412.87	412.00	24.1	569	4.23%
2023/05/19	30.1	417.30	20	419.30	414.50	10.1	569	1.77%
2023/05/18	50	419.39	42	420.05	423.50	8	562	1.42%
2023/05/17	10	418.50	21	419.50	416.00	-11	554	-1.99%
2023/05/16	153	422.65	89.1	423.09	421.50	63.9	549	11.62%	大買/
2023/05/15	14	407.32	26	407.62	407.00	-12	521	-2.30%
2023/05/12	9	400.22	29	402.10	403.50	-20	520	-3.84%
2023/05/11	9	400.22	29	402.10	399.50	-20	519	-3.85%
2023/05/10	20	404.90	36	405.13	404.50	-16	515	-3.11%
2023/05/09	20	409.30	48	409.39	406.00	-28	518	-5.40%
2023/05/08	90	415.19	75	413.21	419.00	15	515	2.91%
2023/05/05	24.1	401.81	11	402.45	402.00	13.1	503	2.60%
2023/05/04	37	401.45	48	401.33	402.00	-11	511	-2.15%
2023/05/03	8	405.50	21	407.81	405.00	-13	514	-2.53%
2023/05/02	49	413.60	11	414.09	414.00	38	516	7.35%
2023/04/28	27	410.69	17	409.85	413.00	10	519	1.93%
2023/04/27	32	406.57	50	405.27	406.50	-18	517	-3.47%
2023/04/26	89	399.75	21	399.83	400.00	68	513	13.25%
2023/04/25	28	402.34	27	406.22	401.00	1	510	0.20%
2023/04/24	21	405.22	40	410.29	406.00	-19	509	-3.72%
2023/04/21	65	415.94	65	415.86	409.00	0	506	0.00%
2023/04/20	91	423.13	158	426.56	423.00	-67	498	-13.44%	大賣/
2023/04/19	205	424.47	131	426.68	422.00	74	475	15.56%	大買/大賣/
2023/04/18	10.1	405.15	58	405.19	403.00	-47.9	436	-10.99%
2023/04/17	14	412.57	29	416.19	413.00	-15	429	-3.49%
2023/04/14	21	414.60	61	415.45	415.50	-40	421	-9.49%
2023/04/13	65	415.38	68	415.21	414.50	-3	413	-0.73%
2023/04/12	109	411.15	144	413.06	414.00	-35	401	-8.71%	大買/大賣/
2023/04/11	39	403.83	26	404.08	404.50	13	375	3.46%
2023/04/10	94	397.50	56.9	400.66	403.50	37.1	365	10.15%
2023/04/07	24	387.96	32	389.11	386.50	-8	344	-2.32%
2023/04/06	2	382.00	15	381.97	381.50	-13	339	-3.83%
2023/03/31	27	384.09	3	383.33	384.50	24	339	7.07%
2023/03/30	54	381.17	15	381.30	380.50	39	339	11.49%
2023/03/29	7	381.57	5	382.30	382.00	2	338	0.59%
2023/03/28	19	382.68	6	381.50	381.50	13	340	3.82%
2023/03/27	22	381.18	15	381.80	381.00	7	337	2.07%
2023/03/24	53	380.17	23	379.87	379.50	30	337	8.90%
2023/03/23	24	378.58	12	379.92	379.00	12	332	3.61%
2023/03/22	54	382.49	23	382.57	384.00	31	327	9.47%
2023/03/21	45	374.86	16	375.88	374.50	29	322	9.00%
2023/03/20	10	367.40	16	368.97	369.00	-6	318	-1.88%
2023/03/17	7	368.36	23	372.07	368.50	-16	317	-5.05%
2023/03/16	26.5	371.99	22	373.52	372.00	4.5	314	1.43%
2023/03/15	9	378.83	31	378.95	378.50	-22	318	-6.91%
2023/03/14	8	378.94	52	379.97	378.50	-44	317	-13.85%
2023/03/13	12	384.42	37	384.46	384.50	-25	319	-7.83%
2023/03/10	7	389.00	46	391.04	389.00	-39	318	-12.24%
2023/03/09	9	395.50	26	394.71	393.00	-17	320	-5.30%
2023/03/08	18	394.72	13.1	394.97	395.50	4.9	320	1.53%
2023/03/07	5.4	393.74	23	394.61	393.50	-17.6	318	-5.52%
2023/03/06	5	400.00	16	401.53	399.50	-11	315	-3.49%
2023/03/03	11	402.95	16	401.38	399.50	-5	319	-1.57%
2023/03/02	6	401.42	30	403.32	401.50	-24	321	-7.46%
2023/03/01	30	408.45	112	408.42	403.00	-82	322	-25.41%	大賣/
2023/02/24	54	414.28	24.5	417.36	417.50	29.5	309	9.54%
2023/02/23	15	403.73	7.3	403.22	404.00	7.8	294	2.63%
2023/02/22	14	402.46	19	401.95	401.00	-5	297	-1.68%
2023/02/21	2	403.50	12	401.21	403.50	-10	307	-3.26%
2023/02/20	1	400.50	12	402.92	400.50	-11	314	-3.50%
2023/02/17	46	400.62	32	403.14	402.00	14	330	4.23%
2023/02/16	43.1	392.37	12	393.75	395.50	31.1	337	9.21%
2023/02/15	12	387.25	28	389.30	386.50	-16	342	-4.67%
2023/02/14	20	389.85	4	392.00	390.00	16	343	4.66%
2023/02/13	5	390.40	14	391.11	389.50	-9	342	-2.62%
2023/02/10	2.1	392.62	26	394.33	392.50	-23.9	348	-6.85%
2023/02/09	6	397.34	29	398.38	396.00	-23	360	-6.38%
2023/02/08	3	402.17	13	401.77	400.50	-10	361	-2.77%
2023/02/07	26	399.29	30	397.62	401.00	-4	366	-1.09%
2023/02/06	16.3	399.85	15	399.73	399.00	1.3	372	0.35%
2023/02/03	4.1	405.03	14	406.04	405.00	-9.9	371	-2.66%
2023/02/02	75.1	405.97	34	408.40	408.50	41.1	371	11.08%
2023/02/01	56	397.01	40	399.20	396.50	16	360	4.44%
2023/01/31	32	401.06	8	405.31	404.00	24	354	6.78%
2023/01/30	28	404.46	53	404.22	402.00	-25	351	-7.11%
2023/01/17	33	399.44	5	399.60	400.50	28	345	8.09%
2023/01/16	19	394.71	1	400.50	393.50	18	343	5.25%
2023/01/13	14	398.86	18	399.81	400.50	-4	346	-1.16%
2023/01/12	25	396.70	26	396.75	398.00	-1	345	-0.30%
2023/01/11	1	391.00	34	392.74	391.00	-33	344	-9.60%
2023/01/10	32	392.59	74	393.39	393.50	-42	346	-12.12%
2023/01/09	13	389.62	35	389.80	390.00	-22	343	-6.40%
2023/01/06	8	386.56	0	0.00	388.00	8	356	2.25%
2023/01/05	10	385.86	13	391.77	385.50	-3	366	-0.81%
2023/01/04	16	390.38	13.4	391.11	394.00	2.6	374	0.69%
2023/01/03	3	382.50	20	381.48	382.50	-17	384	-4.41%
2022/12/30	5	384.60	5	386.10	384.00	0	392	0.00%
2022/12/29	7.1	383.59	4	382.75	385.50	3.1	397	0.77%
2022/12/28	5.1	388.00	29	388.62	386.50	-24	406	-5.89%
2022/12/27	4	395.00	11	394.68	394.00	-7	427	-1.63%
2022/12/26	0	0.00	6	397.67	392.50	-6	436	-1.38%
2022/12/23	4	395.88	11	394.94	395.00	-7	442	-1.59%
2022/12/22	21	392.69	13	393.31	397.50	8	448	1.78%
2022/12/21	20.1	386.71	12	388.33	388.50	8.1	451	1.78%
2022/12/20	15.2	393.45	27	393.74	386.00	-11.8	458	-2.58%
2022/12/19	11	396.95	17	399.21	396.50	-6	461	-1.30%
2022/12/16	17	396.79	18	397.28	398.00	-1	466	-0.21%
2022/12/15	10	400.15	12	401.58	399.50	-2	468	-0.43%
2022/12/14	27	404.50	10	403.90	403.00	17	470	3.62%
2022/12/13	27	406.17	18	405.17	403.50	9	469	1.91%
2022/12/12	5	401.30	38	401.04	402.50	-33	470	-7.01%
2022/12/09	3	400.00	15	400.37	400.00	-12	476	-2.52%
2022/12/08	14	392.86	12	396.96	397.00	2	484	0.41%
2022/12/07	23.1	399.60	21	400.86	398.50	2.1	480	0.44%
2022/12/06	21	408.89	12	407.79	407.00	9	472	1.91%
2022/12/05	31	414.39	21	414.90	411.50	10	468	2.13%
2022/12/02	36	421.85	42	422.62	421.00	-6	462	-1.30%
2022/12/01	53	419.43	55	418.13	421.50	-2	457	-0.44%
2022/11/30	16	411.06	17	411.06	412.50	-1	451	-0.22%
2022/11/29	2	409.50	14	410.79	409.50	-12	449	-2.67%
2022/11/28	27	411.24	4	413.50	410.50	23	453	5.08%
2022/11/25	176	413.07	59	412.26	413.50	117	453	25.81%	大買/鉅額交易
2022/11/24	22	408.45	17	410.88	412.00	5	450	1.11%
2022/11/23	30	402.82	14	404.50	402.00	16	447	3.58%
2022/11/22	19	400.29	6	401.75	400.00	13	445	2.92%
2022/11/21	22	404.05	10	406.15	402.00	12	446	2.69%
2022/11/18	53	405.94	14	407.46	405.50	39	447	8.72%
2022/11/17	35	409.84	67	406.26	412.00	-32	445	-7.19%
2022/11/16	45	404.92	23	408.02	404.50	22	434	5.07%
2022/11/15	47	406.66	59	411.65	406.50	-12	428	-2.79%
2022/11/14	79	420.16	33	419.85	419.00	46	416	11.06%
2022/11/11	51	437.22	47	442.89	432.00	4	404	0.99%
2022/11/10	13	441.77	34	440.59	440.00	-21	400	-5.24%
2022/11/09	43	442.26	13	446.43	440.00	30	402	7.45%
2022/11/08	68	439.89	23	441.22	441.00	45	404	11.13%
2022/11/07	32	428.45	83	427.12	430.00	-51	400	-12.75%
2022/11/04	13	434.00	10	433.65	437.50	3	394	0.76%
2022/11/03	32	422.28	28	430.11	432.00	4	401	1.00%
2022/11/02	95	419.99	55	419.37	418.50	40	413	9.67%
2022/11/01	6	417.75	19	419.58	419.00	-13	410	-3.17%
2022/10/31	13	418.77	7	418.93	419.00	6	410	1.46%
2022/10/28	5	414.50	11	416.91	416.50	-6	411	-1.46%
2022/10/27	17	415.68	28	418.16	420.00	-11	413	-2.66%
2022/10/26	45	403.38	33	409.00	410.00	12	413	2.90%
2022/10/25	5	404.20	12	406.83	407.00	-7	411	-1.70%
2022/10/24	36	409.92	9	410.44	408.50	27	413	6.53%
2022/10/21	39	408.68	33	412.86	404.00	6	419	1.43%
2022/10/20	15	419.57	30	422.33	420.00	-15	422	-3.55%
2022/10/19	17	434.74	20	434.50	433.00	-3	421	-0.71%
2022/10/18	14	432.25	13	432.62	433.00	1	418	0.24%
2022/10/17	9	423.06	13	426.81	430.50	-4	417	-0.96%
2022/10/14	59	425.17	60	431.07	431.50	-1	418	-0.24%
2022/10/13	42	414.70	31	415.53	411.00	11	406	2.71%
2022/10/12	51	427.83	46	428.24	423.50	5	395	1.27%
2022/10/11	51	441.24	41	443.40	438.00	10	385	2.60%
2022/10/07	49	465.55	34	470.43	471.50	15	373	4.02%
2022/10/06	13	470.35	27	474.33	469.00	-14	364	-3.84%
2022/10/05	37	477.91	23	479.41	472.00	14	360	3.89%
2022/10/04	95	482.70	83	485.68	482.50	12	350	3.42%
2022/10/03	11	466.68	31	471.50	466.50	-20	327	-6.11%
2022/09/30	9	456.17	39	459.34	473.00	-30	320	-9.37%
2022/09/29	26	460.48	26	462.40	459.50	0	317	0.00%
2022/09/28	28	457.36	16	466.94	454.50	12	312	3.85%
2022/09/27	34	466.90	38	467.58	467.50	-4	307	-1.30%
2022/09/26	30	454.35	33	455.55	456.00	-3	298	-1.00%
2022/09/23	25	464.96	25	469.98	460.00	0	293	0.00%
2022/09/22	5	454.50	19	454.00	458.50	-14	287	-4.87%
2022/09/21	14	452.68	12	454.71	455.00	2	284	0.70%
2022/09/20	13	451.38	6	455.92	452.00	7	280	2.50%
2022/09/19	9	459.11	23	462.72	456.00	-14	280	-5.00%
2022/09/16	14	467.93	56	468.08	470.00	-42	278	-15.06%
2022/09/15	60	460.72	30	459.86	464.00	30	271	11.04%
2022/09/14	2	443.75	2	446.00	446.50	0	261	0.00%
2022/09/13	4	448.75	7	447.79	449.50	-3	261	-1.15%
2022/09/12	4	451.97	5	449.70	446.00	-1	260	-0.37%
2022/09/08	15	444.40	6	447.92	450.00	9	261	3.45%
2022/09/07	8	439.81	5	442.50	442.00	3	261	1.15%
2022/09/06	3	444.83	14	444.46	443.00	-11	263	-4.18%
2022/09/05	13	445.35	17	445.56	445.50	-4	263	-1.52%
2022/09/02	18	451.42	23	451.50	446.00	-5	265	-1.89%
2022/09/01	12	450.84	12.4	450.77	448.00	-0.4	262	-0.14%
2022/08/31	15	448.20	15	452.13	457.00	0	261	0.00%
2022/08/30	7	455.71	24	456.06	454.00	-17	262	-6.49%
2022/08/29	14	450.79	20	458.90	463.00	-6	261	-2.29%
2022/08/26	8	463.44	20	464.08	463.50	-12	259	-4.63%
2022/08/25	9	457.22	12	458.92	460.00	-3	255	-1.17%
2022/08/24	31	452.03	20	455.73	451.50	11	253	4.34%
2022/08/23	5	454.80	10	459.85	457.00	-5	250	-2.00%
2022/08/22	21	461.43	11	465.41	459.50	10	250	3.99%
2022/08/19	16	464.91	21	471.88	469.00	-5	247	-2.02%
2022/08/18	20	469.75	10	474.00	470.00	10	243	4.11%
2022/08/17	45	473.09	24	479.08	470.00	21	241	8.71%
2022/08/16	24	473.83	17	474.35	476.50	7	236	2.96%
2022/08/15	28	469.66	20	470.48	470.00	8	233	3.43%
2022/08/12	19	472.13	11	474.00	474.00	8	229	3.49%
2022/08/11	35	471.97	34	476.35	473.50	1	227	0.44%
2022/08/10	52	477.74	17	474.03	473.50	35	222	15.71%
2022/08/09	20	477.10	46	482.86	494.50	-26	214	-12.13%
2022/08/08	14	466.21	23	464.26	469.00	-9	197	-4.55%
2022/08/05	19	451.84	6	451.25	453.00	13	196	6.61%
2022/08/04	5	446.60	1	449.50	449.50	4	205	1.95%
2022/08/03	11	450.32	6	451.00	445.00	5	204	2.44%
2022/08/02	49	456.34	21	458.69	457.00	28	205	13.62%
2022/08/01	21	447.79	10	448.05	452.00	11	203	5.40%
2022/07/29	7	447.57	18	452.17	455.00	-11	202	-5.44%
2022/07/28	27	456.33	17	457.12	458.00	10	198	5.03%
2022/07/27	30	441.97	35	444.29	445.00	-5	191	-2.62%
2022/07/26	8	434.88	16	436.09	438.50	-8	182	-4.38%
2022/07/25	18	430.39	12	431.96	430.50	6	180	3.32%
2022/07/22	1	429.50	13	427.88	434.00	-12	181	-6.61%
2022/07/21	20	420.05	5	423.30	423.00	15	185	8.10%
2022/07/20	15	414.90	9	416.94	415.50	6	188	3.16%
2022/07/19	4	403.00	2	404.25	405.00	2	189	1.06%
2022/07/18	17	405.68	5	403.50	408.50	12	192	6.24%
2022/07/15	4	401.25	15	401.37	403.50	-11	192	-5.70%
2022/07/14	11	392.95	1	398.00	399.50	10	192	5.20%
2022/07/13	2	396.00	6	403.17	396.00	-4	192	-2.08%
2022/07/12	13	399.23	12	399.42	398.00	1	192	0.52%
2022/07/11	3	408.85	10	409.65	406.00	-7	193	-3.61%
2022/07/08	3.4	411.80	16	419.94	412.50	-12.6	193	-6.50%
2022/07/07	24	408.29	17	412.65	418.00	7	193	3.62%
2022/07/06	4	396.75	10	397.70	386.50	-6	191	-3.14%
2022/07/05	0	0.00	8	398.00	398.50	-8	194	-4.12%
2022/07/04	5	389.20	5	389.20	390.50	0	196	0.00%
2022/07/01	32	395.30	13	396.58	388.50	19	196	9.65%
2022/06/30	1	404.00	11	406.77	408.00	-10	195	-5.12%
2022/06/29	3	413.83	4	409.88	414.00	-1	196	-0.51%
2022/06/28	4	411.13	7	415.36	413.00	-3	197	-1.52%
2022/06/27	21	417.67	15	419.60	418.50	6	199	3.01%
2022/06/24	10	415.60	14	414.54	409.50	-4	197	-2.02%
2022/06/23	4	406.63	1	409.50	409.50	3	198	1.51%
2022/06/22	3	416.33	5	416.00	410.00	-2	198	-1.01%
2022/06/21	11	417.00	7	418.93	420.00	4	198	2.02%
2022/06/20	2	410.75	12	413.33	411.50	-10	198	-5.03%
2022/06/17	8	413.75	11	415.09	411.00	-3	198	-1.51%
2022/06/16	7	427.07	13	436.77	420.00	-6	198	-3.03%
2022/06/15	10	440.00	17	438.21	441.00	-7	197	-3.54%
2022/06/14	70	433.26	7	433.14	434.00	63	196	32.10%
2022/06/13	6	437.58	13	437.04	442.00	-7	194	-3.59%
2022/06/10	0	0.00	10	450.20	453.00	-10	192	-5.18%
2022/06/09	1	456.00	6	456.50	456.00	-5	191	-2.61%
2022/06/08	9	461.28	6	460.00	456.00	3	190	1.58%
2022/06/07	14	448.39	1	445.50	446.50	13	187	6.92%
2022/06/06	14	444.07	3	445.00	446.00	11	186	5.90%
2022/06/02	25	446.52	5	444.60	445.50	20	185	10.76%
2022/06/01	0	0.00	9	446.00	448.00	-9	187	-4.81%
2022/05/31	24	443.02	5	443.90	448.00	19	185	10.23%
2022/05/30	3	437.67	0	0.00	441.00	3	184	1.62%
2022/05/27	3	431.50	1	437.00	432.00	2	184	1.09%
2022/05/26	0	0.00	16	434.50	434.00	-16	185	-8.61%
2022/05/25	18	436.17	5	439.00	434.00	13	187	6.92%
2022/05/24	3	435.00	3	435.50	430.50	0	190	0.00%
2022/05/23	9	435.61	7	436.57	435.00	2	190	1.05%
2022/05/20	7	438.00	11	438.59	438.00	-4	190	-2.10%
2022/05/19	20	439.75	7	443.21	444.00	13	189	6.86%
2022/05/18	15	445.77	5	447.70	446.50	10	188	5.29%
2022/05/17	21	445.69	15	445.67	446.50	6	186	3.21%
2022/05/16	4	438.00	22	443.89	437.50	-18	185	-9.72%
2022/05/13	5	434.20	25	440.70	440.00	-20	183	-10.88%
2022/05/12	69	425.46	27	425.89	425.00	42	176	23.86%
2022/05/11	20	409.00	2	406.00	408.50	18	166	10.78%
2022/05/10	19	406.26	12	404.04	410.00	7	167	4.18%
2022/05/09	21	413.95	3	411.83	415.00	18	166	10.82%
2022/05/06	2	402.75	5	401.20	405.00	-3	167	-1.79%
2022/05/05	1	409.50	17	410.12	409.50	-16	170	-9.41%
2022/05/04	4	406.25	2	407.25	407.00	2	171	1.16%
2022/05/03	3	396.33	2	398.50	399.00	1	172	0.58%
2022/04/29	3	393.50	10	395.45	397.00	-7	175	-3.99%
2022/04/28	7	381.21	25	385.88	386.50	-18	175	-10.28%
2022/04/27	36	373.88	20	375.00	377.50	16	173	9.25%
2022/04/26	34	381.78	8	387.50	383.00	26	168	15.42%
2022/04/25	18	386.50	17	388.50	385.00	1	163	0.61%
2022/04/22	5	409.50	10	414.40	409.50	-5	161	-3.09%
2022/04/21	5	434.90	11	433.73	426.00	-6	161	-3.72%
2022/04/20	8	436.00	8	435.31	433.50	0	165	0.00%
2022/04/19	7	434.64	7	432.29	433.50	0	165	0.00%
2022/04/18	6	423.33	10	425.40	427.50	-4	169	-2.36%
2022/04/15	0	0.00	9	431.06	425.00	-9	173	-5.19%
2022/04/14	1	441.50	3	442.17	443.00	-2	177	-1.13%
2022/04/13	6	439.42	3	436.00	439.00	3	177	1.69%
2022/04/12	4	437.13	13	432.46	430.00	-9	179	-5.02%
2022/04/11	16	449.78	34	445.76	438.50	-18	178	-10.07%
2022/04/08	17	438.47	8	437.63	446.00	9	177	5.07%
2022/04/07	3	430.17	6	429.17	425.00	-3	175	-1.71%
2022/04/06	1	436.00	13	433.31	431.50	-12	178	-6.73%
2022/04/01	7	436.50	14	436.39	438.00	-7	179	-3.90%
2022/03/31	8	439.63	6	438.83	437.00	2	179	1.11%
2022/03/30	15	434.43	25	436.80	439.50	-10	182	-5.49%
2022/03/29	12	426.79	2	424.50	425.50	10	181	5.51%
2022/03/28	12.1	421.20	20	420.73	419.00	-7.9	182	-4.33%
2022/03/25	8	426.88	6	428.92	434.00	2	183	1.09%
2022/03/24	2	427.00	8	430.00	427.00	-6	182	-3.28%
2022/03/23	12	434.33	13	432.65	429.50	-1	184	-0.54%
2022/03/22	3	429.17	13	428.77	430.00	-10	184	-5.42%
2022/03/21	6	421.67	2	429.50	429.50	4	184	2.16%
2022/03/18	4	419.00	3	424.67	414.00	1	187	0.53%
2022/03/17	7	426.86	26	427.90	428.50	-19	189	-10.01%
2022/03/16	5	423.90	4	425.13	427.50	1	188	0.53%
2022/03/15	4	418.25	5	421.90	421.50	-1	189	-0.53%
2022/03/14	1	422.00	3	422.33	422.00	-2	190	-1.05%
2022/03/11	3	417.00	6	420.25	420.50	-3	192	-1.56%
2022/03/10	9	423.44	6	421.33	423.00	3	194	1.54%
2022/03/09	5	413.00	16	413.22	412.50	-11	196	-5.58%
2022/03/08	26	409.40	5	409.20	406.50	21	198	10.60%
2022/03/07	13	420.19	9	428.28	415.50	4	199	2.00%
2022/03/04	2	438.50	6	440.17	441.00	-4	203	-1.97%
2022/03/03	3	448.00	12	446.58	446.00	-9	206	-4.36%
2022/03/02	6	444.33	6	444.00	445.00	0	208	0.00%
2022/03/01	23	439.59	29	439.72	441.00	-6	211	-2.84%
2022/02/25	17	425.59	7	426.64	428.00	10	214	4.67%
2022/02/24	24	422.38	20	426.48	420.00	4	214	1.86%
2022/02/23	9	438.94	4	439.13	441.00	5	213	2.34%
2022/02/22	15	431.63	12	438.38	431.00	3	218	1.37%
2022/02/21	11	440.50	9	440.67	442.00	2	219	0.91%
2022/02/18	3	445.67	9	446.67	445.00	-6	220	-2.72%
2022/02/17	2	449.75	11	454.50	451.50	-9	220	-4.09%
2022/02/16	11	452.41	1	452.00	450.00	10	221	4.52%
2022/02/15	12	455.21	7	456.93	450.00	5	223	2.24%
2022/02/14	5	459.10	12	463.88	457.50	-7	225	-3.10%
2022/02/11	4	473.25	13	471.46	473.00	-9	231	-3.89%
2022/02/10	3	472.17	18	472.31	472.00	-15	240	-6.24%
2022/02/09	20	474.33	15	474.10	474.50	5	242	2.06%
2022/02/08	17	460.85	11	464.95	465.00	6	240	2.49%
2022/02/07	20	446.00	27	446.67	450.50	-7	237	-2.95%
2022/01/26	41	442.72	5	447.70	448.00	36	235	15.26%
2022/01/25	4	449.88	17	447.76	444.00	-13	236	-5.51%
2022/01/24	23	452.54	9	453.00	454.50	14	236	5.92%
2022/01/21	18	465.83	10	464.40	456.50	8	236	3.38%
2022/01/20	3	472.50	10	469.00	467.50	-7	237	-2.95%
2022/01/19	24	474.83	5	475.00	477.00	19	245	7.73%
2022/01/18	9	475.83	10	475.55	474.00	-1	254	-0.39%
2022/01/17	4	471.00	23	474.46	478.00	-19	255	-7.42%
2022/01/14	6	467.83	21	468.00	469.50	-15	264	-5.68%
2022/01/13	14	459.68	27	467.76	469.00	-13	265	-4.90%
2022/01/12	7	454.43	6	458.42	453.50	1	262	0.38%
2022/01/11	23	456.11	10	460.70	458.00	13	262	4.95%
2022/01/10	41	464.46	29	468.47	465.00	12	258	4.64%
2022/01/07	26	482.65	4	479.13	471.00	22	256	8.59%
2022/01/06	7	486.43	20	487.08	490.00	-13	252	-5.15%
2022/01/05	23	493.52	16	494.44	494.50	7	251	2.78%
2022/01/04	2	506.00	25	504.16	501.00	-23	250	-9.17%
2022/01/03	14	512.21	9	517.11	512.00	5	250	2.00%
2021/12/30	1	518.00	12	516.17	517.00	-11	250	-4.38%
2021/12/29	21	528.71	25	520.40	518.00	-4	251	-1.59%
2021/12/28	10	515.50	7	515.71	517.00	3	249	1.20%
2021/12/27	1	505.00	17	508.41	505.00	-16	247	-6.45%
2021/12/24	22	504.55	2	508.00	508.00	20	247	8.07%
2021/12/23	7	497.00	1	497.00	501.00	6	248	2.41%
2021/12/22	15	494.07	2	496.00	498.00	13	251	5.17%
2021/12/21	11	492.59	22	490.95	489.00	-11	251	-4.38%
2021/12/20	1	487.00	8	487.13	489.50	-7	250	-2.79%
2021/12/17	12	494.88	5	494.50	491.50	7	251	2.78%
2021/12/16	7	492.29	16	492.81	494.00	-9	254	-3.53%
2021/12/15	8	485.25	18	487.08	487.50	-10	255	-3.92%
2021/12/14	9	492.11	17	495.79	493.00	-8	259	-3.08%
2021/12/13	27	499.37	1	501.00	501.00	26	261	9.93%
2021/12/10	5	488.60	1	487.50	488.50	4	259	1.54%
2021/12/09	9	488.94	12	487.17	484.50	-3	262	-1.14%
2021/12/08	8	489.69	4	489.63	492.00	4	263	1.52%
2021/12/07	4	481.63	25	484.62	487.00	-21	266	-7.88%
2021/12/06	2	484.75	43	481.24	490.00	-41	265	-15.43%
2021/12/03	27	481.98	22	485.23	490.00	5	265	1.88%
2021/12/02	7	471.57	12	477.21	470.00	-5	267	-1.87%
2021/12/01	12	482.38	21	481.98	485.50	-9	265	-3.39%
2021/11/30	18	479.81	44	480.10	481.50	-26	264	-9.82%
2021/11/29	31	466.81	24	468.52	468.00	7	261	2.67%
2021/11/26	4	475.63	23	473.30	469.00	-19	259	-7.32%
2021/11/25	13	476.92	5	477.80	478.00	8	259	3.08%
2021/11/24	21	471.57	17	474.79	466.50	4	256	1.56%
2021/11/23	0	0.00	23	484.00	482.00	-23	251	-9.14%
2021/11/22	14	481.50	11	484.36	487.50	3	251	1.19%
2021/11/19	18	469.78	32	472.31	476.00	-14	248	-5.63%
2021/11/18	12	463.75	24	463.13	461.50	-12	244	-4.91%
2021/11/17	2	461.25	22	461.98	461.50	-20	243	-8.22%
2021/11/16	4	467.63	19	467.29	467.00	-15	242	-6.20%
2021/11/15	13	459.85	12	462.46	465.50	1	243	0.41%
2021/11/12	22	455.95	32	456.70	459.50	-10	243	-4.11%
2021/11/11	44	457.43	32	459.31	461.00	12	243	4.93%
2021/11/10	43	460.34	29	461.26	467.00	14	241	5.79%
2021/11/09	35	461.79	43	465.55	465.00	-8	237	-3.36%
2021/11/08	14	436.36	31	434.08	439.00	-17	227	-7.46%
2021/11/05	5	416.60	8	418.81	424.50	-3	224	-1.34%
2021/11/04	20	422.73	11	420.82	420.00	9	226	3.97%
2021/11/03	2	418.75	12	418.38	418.00	-10	231	-4.32%
2021/11/02	46	415.64	4	420.50	413.00	42	231	18.18%
2021/11/01	6	423.33	7	425.43	423.00	-1	228	-0.44%
2021/10/29	8	424.44	4	422.38	427.00	4	226	1.76%
2021/10/28	0	0.00	1	422.00	421.00	-1	223	-0.45%
2021/10/27	35	408.67	35	419.73	421.50	0	222	0.00%
2021/10/26	100	397.38	24	396.92	397.00	76	212	35.68%
2021/10/25	23	390.57	4	391.88	390.00	19	207	9.14%
2021/10/22	68	390.66	12	387.79	392.50	56	205	27.24%
2021/10/21	47	390.21	11	390.27	387.50	36	197	18.25%
2021/10/20	4	386.00	7	385.43	386.50	-3	193	-1.55%
2021/10/19	5	385.60	33	385.50	385.50	-28	190	-14.68%
2021/10/18	0	0.00	19	384.18	384.50	-19	191	-9.90%
2021/10/15	33	385.03	23	384.37	388.50	10	192	5.19%
2021/10/14	21	376.48	14	375.14	377.00	7	191	3.66%
2021/10/13	12	376.50	3	376.67	376.00	9	189	4.74%
2021/10/12	27	378.43	5	377.60	378.50	22	190	11.54%
2021/10/08	3	377.83	17	377.21	377.00	-14	189	-7.39%
2021/10/07	20	376.08	13	379.08	378.50	7	189	3.70%
2021/10/06	2	378.00	18	376.78	377.00	-16	186	-8.58%
2021/10/05	17	380.00	11	378.41	379.50	6	186	3.22%
2021/10/04	6	378.17	14	379.00	379.00	-8	184	-4.33%
2021/10/01	7	379.86	17	380.68	381.00	-10	183	-5.44%
2021/09/30	26	375.62	24	379.08	388.00	2	183	1.09%
2021/09/29	18	381.44	13	382.58	379.50	5	179	2.78%
2021/09/28	4	391.88	10	395.05	394.00	-6	176	-3.40%
2021/09/27	9	401.61	13	405.58	399.00	-4	176	-2.27%
2021/09/24	2	407.75	0	0.00	407.00	2	174	1.14%
2021/09/23	17	400.35	12	399.50	400.50	5	173	2.88%
2021/09/22	0	0.00	9	398.39	398.00	-9	170	-5.27%
2021/09/17	24	400.21	12	400.46	399.00	12	170	7.05%
2021/09/16	15	396.37	8	391.69	396.00	7	165	4.23%
2021/09/15	4	391.50	17	395.85	390.00	-13	161	-8.06%
2021/09/14	17	394.85	10	393.75	398.00	7	160	4.35%
2021/09/13	4	384.75	2	384.50	387.00	2	159	1.25%
2021/09/10	15	382.57	16	380.63	382.00	-1	158	-0.63%
2021/09/09	2	376.50	20	383.05	377.00	-18	157	-11.40%
2021/09/08	7	386.00	26	389.54	387.00	-19	160	-11.82%
2021/09/07	10	378.30	23	380.91	392.00	-13	166	-7.79%
2021/09/06	1	370.50	7	370.36	372.00	-6	160	-3.73%
2021/09/03	14	369.04	6	368.92	369.00	8	160	4.98%
2021/09/02	21	364.81	3	366.00	364.50	18	158	11.33%
2021/09/01	4	370.13	8	371.13	370.00	-4	156	-2.55%
2021/08/31	5	371.20	1	372.00	373.50	4	155	2.57%
2021/08/30	2	365.75	5	364.80	368.00	-3	152	-1.96%
2021/08/27	5	361.20	15	361.00	363.00	-10	152	-6.57%
2021/08/26	14	365.07	13	364.77	365.50	1	151	0.66%
2021/08/25	19	364.79	6	366.00	365.00	13	149	8.68%
2021/08/24	20	364.85	10	365.00	366.00	10	148	6.73%
2021/08/23	15	364.93	10	364.20	362.50	5	147	3.39%
2021/08/20	6	362.17	1	362.50	362.50	5	148	3.36%
2021/08/19	43	363.77	2	362.25	361.00	41	149	27.49%
2021/08/18	8	364.50	4	368.13	364.50	4	146	2.72%
2021/08/17	7	369.79	1	369.00	369.00	6	145	4.13%
2021/08/16	5	369.40	3	368.67	370.50	2	145	1.37%
2021/08/13	14	366.46	7	365.21	366.00	7	143	4.87%
2021/08/12	2	362.50	3	364.50	364.50	-1	141	-0.71%
2021/08/11	3	367.00	9	366.50	368.00	-6	141	-4.24%
2021/08/10	6	365.42	11	371.68	365.00	-5	142	-3.52%
2021/08/09	15	375.30	18	374.25	375.00	-3	141	-2.12%
2021/08/06	2	359.50	10	361.15	363.00	-8	137	-5.81%
2021/08/05	1	364.00	8	363.56	363.00	-7	138	-5.04%
2021/08/04	2	365.75	7	364.64	366.00	-5	143	-3.48%
2021/08/03	1	363.00	2	366.00	367.00	-1	150	-0.66%
2021/08/02	2	365.25	7	366.07	365.50	-5	157	-3.17%
2021/07/30	1	375.00	3	374.67	372.50	-2	157	-1.27%
2021/07/29	36	373.43	5	374.80	375.00	31	157	19.62%
2021/07/28	6	370.58	3	368.33	372.50	3	153	1.95%
2021/07/27	8	371.63	1	370.00	371.00	7	153	4.56%
2021/07/26	10	369.10	0	0.00	370.00	10	152	6.56%
2021/07/23	11	367.27	0	0.00	367.00	11	153	7.19%
2021/07/22	25	362.74	10	363.85	362.00	15	153	9.75%
2021/07/21	5	371.80	15	370.60	368.50	-10	152	-6.57%
2021/07/20	7	371.21	0	0.00	374.00	7	152	4.60%
2021/07/19	0	0.00	11	372.09	373.00	-11	155	-7.05%
2021/07/16	16	376.19	1	379.00	379.00	15	161	9.30%
2021/07/15	8	379.25	0	0.00	380.00	8	164	4.88%
2021/07/14	5	379.50	3	382.17	380.00	2	165	1.21%
2021/07/13	7	383.50	0	0.00	382.00	7	165	4.22%
2021/07/12	3	386.17	9	388.11	384.50	-6	167	-3.58%
2021/07/09	5	386.40	16	386.09	388.00	-11	168	-6.53%
2021/07/08	6	388.17	4	388.38	390.00	2	168	1.19%
2021/07/07	1	387.50	12	386.88	387.50	-11	169	-6.49%
2021/07/06	0	0.00	1	395.50	388.50	-1	168	-0.59%
2021/07/05	17	388.85	3	390.00	390.50	14	169	8.28%
2021/07/02	4	390.00	5	390.60	388.50	-1	168	-0.59%
2021/07/01	11	393.91	1	392.50	392.00	10	168	5.94%
2021/06/30	1	393.50	2	400.00	392.50	-1	168	-0.59%
2021/06/29	3	396.50	16	399.00	395.00	-13	168	-7.73%
2021/06/28	10	403.60	32	403.52	400.00	-22	167	-13.12%
2021/06/25	2	413.00	3	412.67	414.00	-1	167	-0.60%
2021/06/24	4	414.25	8	411.69	412.00	-4	169	-2.37%
2021/06/23	1	403.50	1	408.00	405.50	0	169	0.00%
2021/06/22	18	401.19	1	401.00	401.00	17	169	10.06%
2021/06/21	23	395.00	8	394.63	397.50	15	166	9.00%
2021/06/18	12	403.96	19	403.26	395.50	-7	165	-4.24%
2021/06/17	15	403.97	50	406.31	402.50	-35	162	-21.57%
2021/06/16	67	401.54	6	400.75	411.50	61	159	38.22%
2021/06/15	0	0.00	10	391.00	394.50	-10	152	-6.56%
2021/06/11	1	391.50	7	392.07	393.00	-6	152	-3.94%
2021/06/09	0	0.00	2	390.00	390.50	-2	155	-1.29%
2021/06/08	1	388.00	6	387.50	387.50	-5	156	-3.19%
2021/06/07	2	383.00	5	384.00	388.00	-3	157	-1.90%
2021/06/04	1	384.00	2	389.50	382.50	-1	158	-0.63%
2021/06/03	11	385.00	4	388.75	386.50	7	161	4.33%
2021/06/02	0	0.00	5	385.70	389.00	-5	162	-3.07%
2021/06/01	8	386.13	0	0.00	389.00	8	164	4.86%
2021/05/31	13	382.12	1	382.50	383.50	12	165	7.25%
2021/05/28	7	377.57	15	384.37	376.50	-8	168	-4.74%
2021/05/27	1	389.00	6	388.00	390.50	-5	169	-2.94%
2021/05/26	1	390.00	5	391.40	389.50	-4	170	-2.34%
2021/05/25	0	0.00	17	393.03	390.50	-17	170	-9.94%
2021/05/24	14	389.96	11	390.91	390.00	3	171	1.75%
2021/05/21	3	383.00	15	380.93	383.00	-12	170	-7.03%
2021/05/20	25	377.00	10	378.85	380.50	15	171	8.76%
2021/05/19	7	387.64	19	383.29	382.50	-12	172	-6.94%
2021/05/18	1	378.00	28	379.43	383.50	-27	174	-15.46%
2021/05/17	16	367.47	18	371.97	362.00	-2	178	-1.12%
2021/05/14	3	375.83	12	374.54	376.00	-9	176	-5.10%
2021/05/13	17	364.12	20	363.90	366.00	-3	175	-1.71%
2021/05/12	33	370.67	42	373.44	364.50	-9	175	-5.14%
2021/05/11	58	381.37	31	380.50	380.00	27	173	15.57%
2021/05/10	55	381.75	9	383.44	374.00	46	168	27.32%
2021/05/07	21	351.67	5	353.10	354.00	16	165	9.68%
2021/05/06	5	351.50	15	350.43	346.50	-10	168	-5.93%
2021/05/05	18	348.78	6	349.67	349.50	12	175	6.85%
2021/05/04	20	347.00	6	349.25	351.50	14	176	7.93%
2021/05/03	18	355.25	5	355.20	354.50	13	177	7.34%
2021/04/29	26	358.33	8	357.94	360.00	18	179	10.03%
2021/04/28	4	359.75	13	360.54	360.50	-9	180	-4.99%
2021/04/27	4	364.25	1	364.00	365.00	3	184	1.62%
2021/04/26	3	363.83	4	367.00	365.50	-1	186	-0.54%
2021/04/23	2	370.00	17	367.32	367.50	-15	186	-8.05%
2021/04/22	17	370.56	7	366.93	367.50	10	185	5.39%
2021/04/21	0	0.00	7	358.43	358.00	-7	180	-3.88%
2021/04/20	20	350.20	0	0.00	351.00	20	176	11.35%
2021/04/19	0	0.00	1	346.00	348.00	-1	175	-0.57%
2021/04/16	10	342.65	5	343.10	343.00	5	176	2.83%
2021/04/15	5	333.10	2	334.75	333.00	3	177	1.69%
2021/04/14	2	330.50	3	332.50	333.00	-1	178	-0.56%
2021/04/13	0	0.00	3	333.50	334.00	-3	178	-1.68%
2021/04/12	3	333.17	3	333.00	333.00	0	178	0.00%
2021/04/09	1	333.00	0	0.00	333.50	1	182	0.55%
2021/04/08	0	0.00	4	331.88	334.00	-4	182	-2.20%
2021/04/06	0	0.00	1	329.00	330.00	-1	181	-0.55%
2021/04/01	3	329.50	0	0.00	329.50	3	182	1.65%
2021/03/31	0	0.00	4	328.50	329.50	-4	182	-2.19%
2021/03/30	1	327.00	1	328.50	328.50	0	182	0.00%
2021/03/29	3	324.50	2	327.00	327.00	1	182	0.55%
2021/03/26	10	321.40	0	0.00	320.00	10	181	5.51%
2021/03/25	2	317.50	1	320.00	317.00	1	181	0.55%
2021/03/22	1	320.50	3	320.17	321.00	-2	185	-1.08%
2021/03/19	1	317.00	6	318.08	317.00	-5	185	-2.69%
2021/03/18	0	0.00	3	319.17	320.00	-3	186	-1.61%
2021/03/17	0	0.00	2	315.50	315.00	-2	189	-1.06%
2021/03/16	0	0.00	3	315.33	315.00	-3	193	-1.55%
2021/03/12	0	0.00	2	319.50	318.00	-2	197	-1.01%
2021/03/11	4	318.75	0	0.00	318.50	4	199	2.00%
2021/03/10	0	0.00	7	323.36	320.00	-7	201	-3.47%
2021/03/09	16	322.00	10	321.30	322.00	6	203	2.95%
2021/03/08	0	0.00	6	317.75	318.00	-6	203	-2.94%
2021/03/05	5	315.00	8	315.63	315.50	-3	205	-1.46%
2021/03/04	2	318.50	5	320.40	317.50	-3	210	-1.42%
2021/03/03	12	323.75	0	0.00	322.00	12	214	5.61%
2021/03/02	21	322.07	0.1	321.50	321.50	20.9	213	9.79%
2021/02/26	1	318.00	6	318.67	321.00	-5	213	-2.34%
2021/02/25	4	320.00	2	321.00	322.00	2	215	0.93%
2021/02/24	3	321.00	0	0.00	319.50	3	218	1.37%
2021/02/23	16	321.53	1	322.00	322.00	15	220	6.79%
2021/02/22	10	319.95	14	321.61	319.50	-4	222	-1.80%
2021/02/18	6	317.42	6	318.50	320.00	0	228	0.00%
2021/02/17	13	315.12	8.1	317.90	315.00	5	231	2.13%
2021/02/05	1	304.00	0	0.00	303.00	1	229	0.44%
2021/02/04	0	0.00	2	305.00	305.00	-2	234	-0.85%
2021/02/03	1	304.00	1	304.50	304.00	0	235	0.00%
2021/02/02	3	303.00	1	298.50	303.00	2	238	0.84%
2021/02/01	1	294.00	3	298.50	299.50	-2	240	-0.83%
2021/01/29	1.1	300.99	9	297.50	299.00	-8	243	-3.27%
2021/01/28	0	0.00	2	302.75	301.50	-2	241	-0.83%
2021/01/27	1	311.00	0	0.00	310.00	1	240	0.42%
2021/01/26	0	0.00	1	302.50	303.00	-1	235	-0.42%
2021/01/25	1	303.00	1	302.00	303.00	0	234	0.00%
2021/01/22	17	302.79	16	303.03	303.00	1	235	0.43%
2021/01/21	0	0.00	5.1	303.37	303.50	-5.1	233	-2.18%
2021/01/20	4	303.75	27	302.81	302.00	-23	234	-9.82%
2021/01/19	3	300.83	4	300.63	301.50	-1	231	-0.43%
2021/01/18	2	297.50	2	297.25	297.50	0	231	0.00%
2021/01/15	0	0.00	5	297.20	300.00	-5	233	-2.14%
2021/01/14	4	294.38	0	0.00	294.50	4	235	1.70%
2021/01/13	8	293.69	0	0.00	295.00	8	238	3.35%
2021/01/12	4	291.75	0	0.00	292.00	4	242	1.65%
2021/01/11	2	288.50	2	288.75	288.50	0	243	0.00%
2021/01/08	2	287.00	7	288.57	287.00	-5	245	-2.04%
2021/01/07	0	0.00	1	290.00	287.00	-1	246	-0.41%
2021/01/06	1	289.00	2	288.50	288.00	-1	248	-0.40%
2021/01/05	0	0.00	5	293.00	293.00	-5	252	-1.98%
2021/01/04	13	294.81	7	293.00	293.00	6	253	2.36%
2020/12/31	6	299.58	5	297.80	297.00	1	252	0.40%
2020/12/30	5	298.70	0	0.00	298.50	5	255	1.96%
2020/12/29	1	299.50	1	302.00	299.50	0	259	0.00%
2020/12/28	8	300.88	0	0.00	301.50	8	263	3.03%
2020/12/25	2	300.00	0.1	297.50	301.50	1.9	267	0.72%
2020/12/23	1	298.00	0	0.00	298.00	1	275	0.36%
2020/12/22	0	0.00	3	299.67	299.00	-3	276	-1.08%
2020/12/21	2	297.00	2	300.75	302.00	0	280	0.00%
2020/12/18	0	0.00	1	299.50	299.50	-1	281	-0.36%
2020/12/17	2	296.00	1	300.50	296.00	1	281	0.36%
2020/12/16	23	300.02	0	0.00	300.50	23	283	8.13%
2020/12/15	1	299.00	3	302.00	299.00	-2	284	-0.70%
2020/12/14	7	301.36	3	301.67	303.00	4	286	1.40%
2020/12/11	5	300.90	3	305.00	301.00	2	285	0.70%
2020/12/10	3	303.67	2	304.00	305.00	1	284	0.35%
2020/12/09	10	303.25	1	304.00	303.50	9	282	3.19%
2020/12/07	10	299.80	2	302.00	301.00	8	277	2.88%
2020/12/04	6	300.17	3	302.17	300.00	3	275	1.09%
2020/12/03	0.1	303.00	1	302.50	301.00	-0.9	275	-0.33%
2020/12/02	0	0.00	1	302.00	300.50	-1	275	-0.36%
2020/12/01	3	300.00	5	302.00	300.00	-2	277	-0.72%
2020/11/30	0	0.00	6	300.00	300.00	-6	275	-2.18%
2020/11/27	2	297.00	1	297.00	297.50	1	269	0.37%
2020/11/26	6	294.08	1	294.50	295.00	5	266	1.87%
2020/11/25	3	294.50	0	0.00	294.50	3	265	1.13%
2020/11/24	3	292.67	4	296.63	294.00	-1	265	-0.38%
2020/11/23	24	292.85	13	294.12	294.50	11	267	4.11%
2020/11/20	3	286.50	3	286.00	285.00	0	270	0.00%
2020/11/19	1	286.00	4.1	285.94	285.00	-3.1	271	-1.15%
2020/11/18	10	287.10	12	286.54	286.00	-2	274	-0.73%
2020/11/17	3	288.50	4	290.13	288.00	-1	272	-0.37%
2020/11/16	20	291.78	1.1	288.21	292.50	19	271	6.97%
2020/11/13	0.2	287.50	1	286.00	287.50	-0.9	269	-0.32%
2020/11/12	3	287.50	15	290.00	287.50	-12	269	-4.46%
2020/11/11	10	289.35	19	289.53	289.00	-9	269	-3.34%
2020/11/10	0	0.00	10	290.85	290.50	-10	272	-3.67%
2020/11/09	11	288.14	14	292.86	292.50	-3	273	-1.10%
2020/11/06	1	297.00	0	0.00	295.00	1	274	0.36%
2020/11/05	2	291.74	0	0.00	292.50	2	272	0.74%
2020/11/04	18	290.53	1	288.50	290.00	17	279	6.09%
2020/11/03	9	287.17	1	286.50	286.00	8	278	2.88%
2020/11/02	3	283.33	1	287.00	283.00	2	279	0.72%
2020/10/30	3	288.00	0	0.00	288.00	3	279	1.07%
2020/10/29	0	0.00	1.1	288.10	290.00	-1.1	280	-0.37%
2020/10/28	1	288.00	6	291.08	290.00	-5	281	-1.78%
2020/10/27	2	290.00	4	289.25	290.00	-2	281	-0.71%
2020/10/26	2	289.00	2	290.00	288.00	0	282	0.00%
2020/10/23	8	286.31	6	287.58	287.00	2	283	0.71%
2020/10/22	7	287.00	1	297.50	287.00	6	283	2.11%
2020/10/21	2	293.75	1	298.00	296.50	1	281	0.35%
2020/10/20	1	291.50	2	292.00	294.50	-1	281	-0.36%
2020/10/19	3	290.17	4	291.63	290.50	-1	281	-0.36%
2020/10/16	3	292.00	4.1	292.22	292.00	-1.1	282	-0.39%
2020/10/15	6	288.67	5	290.10	288.50	1	287	0.35%
2020/10/14	8	284.94	7	287.64	288.50	1	292	0.34%
2020/10/13	7	275.14	5	276.90	276.00	2	291	0.69%
2020/10/12	1	277.00	2	277.50	277.50	-1	290	-0.34%
2020/10/08	0	0.00	5	281.30	281.50	-5	293	-1.70%
2020/10/07	2	280.00	3	281.67	282.00	-1	293	-0.34%
2020/10/06	11	282.27	11	282.05	282.00	0	295	0.00%
2020/10/05	8	280.44	4	281.38	283.50	4	294	1.36%
2020/09/30	5	280.00	4	280.00	280.00	1	292	0.34%
2020/09/29	0	0.00	2	278.00	280.00	-2	291	-0.69%
2020/09/28	7	276.50	5	277.40	276.50	2	292	0.68%
2020/09/25	7	276.57	11	280.82	276.50	-4	293	-1.36%
2020/09/24	11	280.91	8	285.75	280.00	3	297	1.01%
2020/09/23	1	290.50	6	292.25	290.50	-5	298	-1.67%
2020/09/22	5	293.20	1	295.00	292.50	4	302	1.32%
2020/09/21	9	293.67	5	295.40	294.00	4	302	1.32%
2020/09/18	8	296.31	5	298.20	296.00	3	300	1.00%
2020/09/17	5	300.40	4	302.00	298.00	1	300	0.33%
2020/09/16	6	300.50	2	303.50	300.50	4	298	1.34%
2020/09/15	2	302.50	0	0.00	304.50	2	298	0.67%
2020/09/14	2	302.25	1	303.50	303.50	1	301	0.33%
2020/09/11	8	300.19	0	0.00	300.00	8	301	2.65%
2020/09/10	1	304.00	2	303.00	302.50	-1	302	-0.33%
2020/09/09	0	0.00	4	303.38	303.00	-4	303	-1.32%
2020/09/08	0	0.00	6	304.75	304.00	-6	305	-1.97%
2020/09/07	9	304.56	10	303.05	301.00	-1	305	-0.33%
2020/09/04	6	298.50	5	301.00	299.00	1	311	0.32%
2020/09/03	0	0.00	2	306.00	305.50	-2	311	-0.64%
2020/09/02	1	306.50	0	0.00	305.50	1	314	0.32%
2020/08/31	3	304.50	3	311.67	304.50	0	322	0.00%
2020/08/28	5	308.80	10	309.75	311.00	-5	329	-1.52%
2020/08/27	8	307.31	13	312.35	306.00	-5	339	-1.47%
2020/08/26	10	321.55	8	321.69	322.50	2	336	0.60%
2020/08/25	14	317.07	11	319.55	318.50	3	330	0.91%
2020/08/24	29	327.43	27	327.35	320.50	2	333	0.60%
2020/08/21	14	327.86	17	327.74	328.00	-3	331	-0.91%
2020/08/20	12	325.33	16	327.50	329.50	-4	333	-1.20%
2020/08/19	12	334.29	4	331.38	335.00	8	336	2.38%
2020/08/18	2	330.75	4	326.50	331.00	-2	335	-0.60%
2020/08/17	0	0.00	22	325.93	327.50	-22	337	-6.52%
2020/08/14	0	0.00	4	327.13	327.00	-4	336	-1.19%
2020/08/13	3	325.50	3	325.67	328.00	0	343	0.00%
2020/08/12	0	0.00	6	332.50	325.00	-6	343	-1.75%
2020/08/11	2	333.00	5	334.00	334.00	-3	345	-0.87%
2020/08/10	16	335.00	9	334.17	332.50	7	347	2.01%
2020/08/07	1	346.50	2	350.25	347.50	-1	343	-0.29%
2020/08/06	0	0.00	3	348.17	349.50	-3	345	-0.87%
2020/08/05	1	345.50	0	0.00	345.00	1	347	0.29%
2020/08/04	2	344.00	1	343.00	344.00	1	351	0.28%
2020/08/03	4	340.13	5	342.40	340.00	-1	356	-0.28%
2020/07/31	1	338.00	1	341.50	338.00	0	360	0.00%
2020/07/30	4	339.88	4	340.75	341.00	0	361	0.00%
2020/07/29	6	338.75	1	342.00	338.00	5	361	1.38%
2020/07/28	5	345.50	10	342.30	341.00	-5	364	-1.37%
2020/07/27	12	338.08	11	341.32	341.00	1	369	0.27%
2020/07/24	2	346.00	7	348.07	344.00	-5	376	-1.33%
2020/07/23	5	349.70	4	348.00	348.00	1	390	0.26%
2020/07/22	4	346.00	1	345.00	348.00	3	396	0.76%
2020/07/21	14	348.29	10	349.90	344.00	4	401	1.00%
2020/07/20	12	350.04	14	349.61	346.50	-2	398	-0.50%
2020/07/17	4	343.75	3	344.50	343.50	1	395	0.25%
2020/07/16	1	343.00	5.3	342.24	343.50	-4.3	401	-1.06%
2020/07/15	20	338.68	19	339.08	343.00	1	403	0.25%
2020/07/14	1	334.00	4	334.63	333.50	-3	408	-0.74%
2020/07/13	5	333.40	5	335.50	333.00	0	411	0.00%
2020/07/10	7	336.21	8	339.31	334.00	-1	413	-0.24%
2020/07/09	2	343.25	2	343.00	343.50	0	417	0.00%
2020/07/08	4	343.13	5	346.30	342.50	-1	423	-0.24%
2020/07/07	7	344.43	7	348.07	347.00	0	423	0.00%
2020/07/06	6	350.42	5	350.50	350.50	1	426	0.23%
2020/07/03	0.2	344.00	2	341.50	346.00	-1.9	426	-0.43%
2020/07/02	2	341.00	2	341.25	341.50	0	426	0.00%
2020/07/01	1	340.00	2	339.50	339.50	-1	425	-0.24%
2020/06/30	0	0.00	1	337.00	335.50	-1	423	-0.24%
2020/06/29	2	334.00	1	337.50	336.00	1	425	0.23%
2020/06/24	2	339.00	1	342.00	336.00	1	428	0.23%
2020/06/23	1	339.50	5	340.50	340.00	-4	434	-0.92%
2020/06/22	5	336.10	4	337.75	338.50	1	439	0.23%
2020/06/19	5	336.70	3	338.33	333.00	2	442	0.45%
2020/06/18	1	339.50	3	340.00	339.50	-2	439	-0.46%
2020/06/17	1	336.00	1	339.00	338.50	0	439	0.00%
2020/06/15	5	338.30	7	339.71	332.00	-2	441	-0.45%
2020/06/12	10	333.75	7	336.93	339.50	3	443	0.68%
2020/06/11	2	341.75	6	342.67	340.00	-4	447	-0.89%
2020/06/10	2	343.25	2	346.00	344.50	0	440	0.00%
2020/06/09	7	347.71	7	348.57	342.50	0	439	0.00%
2020/06/08	5	346.10	7	346.50	347.50	-2	437	-0.46%
2020/06/05	2	344.75	1	346.00	344.00	1	434	0.23%
2020/06/04	2	344.50	5	349.00	342.00	-3	436	-0.69%
2020/06/03	0	0.00	14.1	336.39	351.00	-14.1	431	-3.25%
2020/06/02	1	327.50	1	328.50	328.50	0	421	0.00%
2020/06/01	2	330.75	8	330.00	329.00	-6	423	-1.42%
2020/05/29	7	326.64	2	329.00	325.00	5	429	1.16%
2020/05/28	1	333.00	1	339.50	333.00	0	427	0.00%
2020/05/27	1	334.00	5	335.90	334.50	-4	429	-0.93%
2020/05/26	6	333.67	4	333.88	333.50	2	432	0.46%
2020/05/22	7	319.07	4	322.50	320.00	3	429	0.70%
2020/05/21	7	318.21	10	321.60	320.00	-3	429	-0.70%
2020/05/20	30	321.90	8	323.19	323.50	22	429	5.12%
2020/05/19	1.1	313.05	5	315.40	313.00	-3.9	421	-0.92%
2020/05/18	4	312.88	3	311.67	312.00	1	421	0.24%
2020/05/15	1	301.00	3	303.17	301.00	-2	415	-0.48%
2020/05/13	0	0.00	2	311.00	309.00	-2	410	-0.49%
2020/05/12	0	0.00	2	312.00	312.50	-2	409	-0.49%
2020/05/11	1	310.50	4	309.13	312.00	-3	408	-0.74%
2020/05/08	2	307.75	2	309.50	308.00	0	404	0.00%
2020/05/07	2	312.00	2	311.50	311.50	0	401	0.00%
2020/05/06	2	316.25	0	0.00	316.50	2	402	0.50%
2020/05/05	1	315.50	0	0.00	315.50	1	405	0.25%
2020/05/04	2	312.00	3	308.83	313.00	-1	406	-0.25%
2020/04/30	4	315.88	4	314.13	310.50	0	406	0.00%
2020/04/29	2	316.50	2	318.50	314.50	0	402	0.00%
2020/04/28	8	301.94	3	315.50	317.50	5	394	1.27%
2020/04/27	1	292.00	0	0.00	293.50	1	380	0.26%
2020/04/24	1.1	292.36	2	296.00	292.00	-0.9	374	-0.24%
2020/04/23	6	296.42	4	298.75	298.50	2	371	0.54%
2020/04/22	3	291.50	5	294.20	297.00	-2	369	-0.54%
2020/04/21	4	294.75	1	295.50	289.00	3	369	0.81%
2020/04/20	3	296.00	2	299.00	295.00	1	364	0.27%
2020/04/17	3	306.50	1	311.50	298.50	2	361	0.55%
2020/04/16	2	306.00	3	306.17	306.00	-1	352	-0.28%
2020/04/15	12	306.33	5	308.00	308.00	7	349	2.00%
2020/04/14	7	303.93	2	306.00	306.00	5	346	1.44%
2020/04/13	2	300.50	1	296.00	306.50	1	341	0.29%
2020/04/10	0	0.00	1	295.00	294.00	-1	335	-0.30%
2020/04/09	3	295.17	2	296.00	295.00	1	333	0.30%
2020/04/08	3	293.33	3	296.00	293.00	0	330	0.00%
2020/04/07	4	294.63	2	291.50	296.50	2	326	0.61%
2020/04/06	14	289.64	3	289.50	291.50	11	321	3.42%
2020/04/01	8	289.13	0	0.00	290.00	8	319	2.50%
2020/03/31	5	292.10	1	290.00	292.00	4	319	1.25%
2020/03/30	9	283.44	5	282.10	292.50	4	322	1.24%
2020/03/27	5	293.00	3	293.00	291.00	2	324	0.62%
2020/03/26	4.1	287.33	1	287.50	287.50	3.1	320	0.95%
2020/03/25	6	295.50	5	297.70	292.00	1	315	0.32%
2020/03/24	5	290.10	2	292.50	288.50	3	311	0.96%
2020/03/23	8	289.13	8	290.56	285.50	0	311	0.00%
2020/03/20	11	301.00	10	301.10	298.00	1	311	0.32%
2020/03/19	9	290.22	16	291.31	296.00	-7	310	-2.25%
2020/03/18	9	304.06	9	301.83	306.00	0	312	0.00%
2020/03/17	11	297.91	9	297.11	295.00	2	308	0.65%
2020/03/16	7	310.79	7	313.00	305.50	0	304	0.00%
2020/03/13	1	304.00	18	304.81	319.50	-17	304	-5.58%
2020/03/12	3.1	331.23	5	332.70	331.00	-1.9	304	-0.62%
2020/03/11	4	346.50	3	349.17	340.50	1	307	0.33%
2020/03/10	5	340.40	3	343.67	346.00	2	307	0.65%
2020/03/09	2	338.75	3	338.00	336.50	-1	305	-0.33%
2020/03/06	4	351.63	5	351.20	350.00	-1	303	-0.33%
2020/03/05	2	350.50	4	350.00	351.00	-2	301	-0.66%
2020/03/04	10	342.25	3	343.17	343.00	7	300	2.33%
2020/03/03	5	342.40	6	343.00	340.50	-1	295	-0.34%
2020/03/02	10	343.25	10	343.70	341.00	0	294	0.00%
2020/02/27	14	352.32	6	353.25	348.50	8	290	2.75%
2020/02/26	4	345.75	4	347.25	344.50	0	284	0.00%
2020/02/25	6	348.67	6	349.33	350.00	0	281	0.00%
2020/02/24	4	350.75	10	352.65	352.50	-6	283	-2.12%
2020/02/21	18	357.81	4	357.13	357.50	14	279	5.02%
2020/02/20	5	359.10	2	356.50	355.00	3	275	1.09%
2020/02/19	6	365.25	3	364.50	363.00	3	272	1.10%
2020/02/18	15	365.27	3	363.83	367.00	12	270	4.43%
2020/02/17	1	359.50	1	362.00	362.00	0	272	0.00%
2020/02/14	4	363.13	3	364.17	362.00	1	276	0.36%
2020/02/13	1	357.50	2	361.25	361.50	-1	276	-0.36%
2020/02/12	3	361.83	8.1	361.62	360.50	-5.1	277	-1.84%
2020/02/11	2	361.75	3	361.83	360.50	-1	280	-0.36%
2020/02/10	3	360.17	17	360.26	360.00	-14	283	-4.94%
2020/02/07	5	370.50	21	370.02	369.00	-16	290	-5.51%
2020/02/06	6	363.00	5	364.90	369.50	1	287	0.35%
2020/02/05	5	359.70	8	360.31	359.00	-3	283	-1.06%
2020/02/04	9	360.28	9	360.22	360.50	0	280	0.00%
2020/02/03	8	349.25	8	349.81	355.50	0	277	0.00%
2020/01/31	18	349.97	4	349.88	351.00	14	276	5.07%
2020/01/30	7	344.50	7	344.57	344.50	0	275	0.00%
2020/01/20	3	352.50	2	356.75	360.00	1	275	0.36%
2020/01/17	2	351.25	0	0.00	348.50	2	272	0.73%
2020/01/16	0	0.00	2	351.75	352.00	-2	270	-0.74%
2020/01/15	2	359.75	0	0.00	356.50	2	270	0.74%
2020/01/14	1	359.00	1	356.50	356.50	0	268	0.00%
2020/01/13	1	360.00	2	355.00	355.00	-1	265	-0.38%
2020/01/10	1	356.00	2	356.25	357.00	-1	266	-0.38%
2020/01/09	1	357.00	0	0.00	357.00	1	269	0.37%
2020/01/08	1	350.00	1	349.00	352.00	0	270	0.00%
2020/01/07	2	341.25	2	349.00	343.50	0	270	0.00%
2020/01/06	1	355.00	4	352.00	353.00	-3	270	-1.11%
2020/01/03	1	353.50	16	353.91	353.00	-15	269	-5.56%
2020/01/02	0	0.00	49	352.89	352.00	-49	271	-18.08%
2019/12/31	3	362.83	18	361.64	362.00	-15	268	-5.58%
2019/12/30	0	0.00	2	358.50	357.00	-2	269	-0.74%
2019/12/27	4	355.38	9	354.78	355.00	-5	270	-1.85%
2019/12/26	4	350.63	2	350.00	354.00	2	269	0.74%
2019/12/25	10	339.30	2	344.50	347.50	8	271	2.95%
2019/12/24	4	344.13	5	341.80	341.00	-1	267	-0.37%
2019/12/23	9	359.44	1	360.00	355.50	8	263	3.03%
2019/12/20	5	350.00	3	352.67	350.00	2	264	0.76%
2019/12/19	2	355.00	0	358.00	356.00	2	267	0.74%
2019/12/18	1	355.00	1	354.00	354.00	0	270	0.00%
2019/12/17	4	353.63	0	0.00	355.50	4	274	1.46%
2019/12/16	17	346.94	1	345.00	350.00	16	281	5.68%
2019/12/13	2	350.00	2	349.50	340.00	0	296	0.00%
2019/12/12	2	349.50	0	0.00	348.50	2	295	0.68%
2019/12/10	3	351.17	0	0.00	350.00	3	296	1.01%
2019/12/09	0	0.00	6	349.42	348.50	-6	297	-2.02%
2019/12/06	0	0.00	2	355.25	352.50	-2	298	-0.67%
2019/12/05	0.1	356.50	1	357.00	356.50	-1	297	-0.32%
2019/12/04	21	353.93	0	0.00	357.50	21	300	6.99%
2019/12/03	1	361.00	1	352.50	352.50	0	301	0.00%
2019/12/02	1	360.06	0	0.00	360.50	1	303	0.34%
2019/11/29	0	0.00	2	356.00	356.00	-2	307	-0.65%
2019/11/28	2	363.50	5	362.60	363.50	-3	310	-0.97%
2019/11/27	24	364.85	8	369.00	361.50	16	313	5.11%
2019/11/25	0	0.00	1	365.00	364.00	-1	313	-0.32%
2019/11/22	2	364.00	2	360.00	363.00	0	319	0.00%
2019/11/21	0	0.00	2	363.00	363.00	-2	321	-0.62%
2019/11/20	6	374.17	1	378.50	372.00	5	322	1.55%
2019/11/18	1	378.00	1	374.00	375.50	0	336	0.00%
2019/11/15	0	0.00	1	378.00	378.00	-1	339	-0.29%
2019/11/14	1	376.00	1	375.00	376.50	0	339	0.00%
2019/11/13	0	0.00	26	375.92	377.00	-26	338	-7.68%
2019/11/12	0	0.00	10	374.45	374.00	-10	335	-2.98%
2019/11/11	0	0.00	6	376.25	376.00	-6	336	-1.78%
2019/11/07	0	0.00	8.5	380.09	379.00	-8.5	330	-2.57%
2019/11/06	123	377.86	6	381.83	378.00	117	333	35.07%	大買/鉅額交易
2019/11/05	2	367.50	1	362.00	368.00	1	326	0.31%
2019/11/04	2	364.00	0	0.00	363.50	2	324	0.62%
2019/10/31	1	363.00	0	0.00	364.50	1	323	0.31%
2019/10/30	2	362.50	0	0.00	362.00	2	321	0.62%
2019/10/28	1	365.50	0	0.00	365.50	1	323	0.31%
2019/10/23	1	359.00	0	0.00	358.00	1	324	0.31%
2019/10/22	0	0.00	2	357.50	357.50	-2	324	-0.62%
2019/10/21	2	365.00	0	0.00	361.50	2	325	0.61%
2019/10/18	1	362.00	7	363.00	363.00	-6	329	-1.82%
2019/10/17	2	364.50	1	357.00	357.00	1	333	0.30%
2019/10/16	12	361.08	2	362.50	362.50	10	334	2.99%
2019/10/15	9	367.33	1	368.00	368.00	8	345	2.32%
2019/10/14	7.1	368.90	0	0.00	368.00	7.1	356	1.98%
2019/10/08	1	367.00	0	0.00	366.00	1	360	0.28%
2019/10/07	0	0.00	1	362.50	364.00	-1	359	-0.28%
2019/10/02	0	0.00	2	353.50	356.00	-2	356	-0.56%
2019/09/27	1	353.00	1	353.00	353.00	0	353	0.00%
2019/09/26	0	0.00	5	363.60	363.00	-5	351	-1.42%
2019/09/25	0	0.00	1	361.00	362.00	-1	350	-0.29%
2019/09/20	0	0.00	1	360.50	355.00	-1	343	-0.29%
2019/09/19	0.1	355.50	1	357.50	358.00	-1	341	-0.28%
2019/09/18	67	350.05	1	359.00	363.00	66	333	19.80%
2019/09/17	1	333.00	1	330.00	330.50	0	316	0.00%
2019/09/16	1	329.50	0	0.00	329.50	1	314	0.32%
2019/09/12	8	329.44	1	331.00	330.50	7	316	2.21%
2019/09/11	1	328.50	0	0.00	329.50	1	317	0.31%
2019/09/10	4	319.88	2	319.00	322.50	2	315	0.63%
2019/09/09	2	317.00	0	0.00	318.00	2	317	0.63%
2019/09/06	4	322.25	6	327.00	321.00	-2	317	-0.63%
2019/09/05	0	0.00	1	330.00	325.00	-1	314	-0.32%
2019/09/04	4	330.00	4	333.00	330.00	0	312	0.00%
2019/09/03	4.1	330.54	3	333.00	330.00	1.1	313	0.35%
2019/08/30	0	0.00	5	335.20	328.00	-5	311	-1.60%
2019/08/27	1	336.00	4	339.25	332.00	-3	304	-0.98%
2019/08/23	2	348.25	3	343.00	343.50	-1	296	-0.34%
2019/08/22	1	355.00	13	354.88	351.00	-12	292	-4.10%
2019/08/21	30	354.65	4	350.00	353.50	26	287	9.03%
2019/08/14	0	0.00	1	335.50	335.50	-1	273	-0.37%
2019/08/12	2	339.00	4	336.75	336.50	-2	268	-0.74%
2019/08/08	48	335.27	1	335.00	336.00	47	266	17.60%
2019/08/07	0	0.00	2	325.25	326.00	-2	259	-0.77%
2019/08/06	1	317.50	9	318.39	326.00	-8	257	-3.11%
2019/08/05	2	325.00	2	323.00	322.00	0	255	0.00%
2019/08/02	0	0.00	5	325.00	321.00	-5	256	-1.95%
2019/08/01	0	0.00	3	328.17	327.00	-3	255	-1.17%
2019/07/30	1	329.00	2	327.50	325.00	-1	253	-0.39%
2019/07/29	1	326.50	0	0.00	329.00	1	251	0.40%
2019/07/26	0	0.00	1	325.00	325.00	-1	249	-0.40%
2019/07/25	1	327.50	0	0.00	327.50	1	250	0.40%
2019/07/23	0	0.00	2	324.75	324.00	-2	249	-0.80%
2019/07/22	2	323.50	10	320.70	325.50	-8	246	-3.25%
2019/07/19	0	0.00	8	321.50	324.50	-8	241	-3.32%
2019/07/18	0	0.00	3	318.50	324.50	-3	235	-1.27%
2019/07/17	11	319.82	35	324.26	319.50	-24	230	-10.39%
2019/07/16	6	317.75	6	316.83	321.00	0	217	0.00%
2019/07/15	1	306.00	0	0.00	306.00	1	205	0.49%
2019/07/12	0	0.00	3	299.50	300.00	-3	202	-1.48%
2019/07/11	3	300.83	2	301.00	301.00	1	204	0.49%
2019/07/10	1	300.50	7	300.50	300.50	-6	204	-2.93%
2019/07/09	3	301.50	14	301.04	302.00	-11	204	-5.39%
2019/07/08	1	303.00	5	303.70	303.00	-4	204	-1.96%
2019/07/05	6	303.67	1	306.00	304.00	5	207	2.41%
2019/07/04	5	304.70	5	306.50	304.50	0	211	0.00%
2019/07/03	2	306.75	4	307.63	305.50	-2	213	-0.94%
2019/07/02	8	308.19	0	0.00	310.00	8	213	3.75%
2019/07/01	3	308.33	1	309.50	308.50	2	214	0.93%
2019/06/28	6	307.00	0	0.00	306.50	6	215	2.79%
2019/06/27	13	305.38	3	305.67	306.00	10	215	4.64%
2019/06/26	1	301.00	0	0.00	306.00	1	215	0.46%
2019/06/25	0	0.00	1	298.00	299.00	-1	214	-0.47%
2019/06/24	5	300.30	0	0.00	301.00	5	214	2.33%
2019/06/21	2	302.00	0	0.00	301.00	2	216	0.92%
2019/06/20	3	301.33	1	301.50	301.50	2	219	0.91%
2019/06/19	5	300.30	1	300.00	300.00	4	219	1.82%
2019/06/18	2	296.25	0	0.00	297.50	2	217	0.92%
2019/06/17	22	291.91	1	288.00	295.00	21	224	9.37%
2019/06/14	6	285.50	0	0.00	285.00	6	220	2.73%
2019/06/13	3	288.17	0	0.00	289.50	3	217	1.38%
2019/06/12	1	289.50	0	0.00	289.50	1	215	0.46%
2019/06/11	4	288.50	0	0.00	291.00	4	214	1.87%
2019/06/10	2	289.50	1	287.00	287.00	1	216	0.46%
2019/06/06	0	0.00	5	293.20	293.00	-5	215	-2.32%
2019/06/05	8	302.06	1	306.00	300.50	7	215	3.24%
2019/06/04	4	303.63	2	303.00	302.50	2	219	0.91%
2019/06/03	1	300.50	0	0.00	302.00	1	224	0.45%
2019/05/30	0	0.00	2	302.50	304.00	-2	244	-0.82%
2019/05/29	0	0.00	3	302.00	303.50	-3	256	-1.17%
2019/05/28	1	306.00	0	0.00	306.00	1	258	0.39%
2019/05/27	3	304.67	0	0.00	305.50	3	262	1.14%
2019/05/24	1	306.00	0	0.00	306.00	1	263	0.38%
2019/05/23	2	309.00	2	308.25	306.00	0	263	0.00%
2019/05/22	0	0.00	3	308.50	308.50	-3	265	-1.13%
2019/05/21	2	303.25	0	0.00	307.00	2	269	0.74%
2019/05/20	3	303.17	2	302.50	302.50	1	269	0.37%
2019/05/17	0	0.00	5	304.90	301.00	-5	270	-1.85%
2019/05/16	0	0.00	1	307.50	307.50	-1	271	-0.37%
2019/05/15	2	308.00	4	307.00	307.00	-2	273	-0.73%
2019/05/14	0	0.00	8	300.50	302.50	-8	276	-2.89%
2019/05/13	1	304.50	5	303.90	303.00	-4	275	-1.45%
2019/05/10	0	0.00	6	306.25	306.50	-6	275	-2.18%
2019/05/09	1	314.00	7	313.57	306.50	-6	275	-2.18%
2019/05/08	0	0.00	8	317.56	317.50	-8	274	-2.91%
2019/05/06	4	319.75	0	0.00	318.50	4	275	1.45%
2019/05/03	0	0.00	2	326.25	323.50	-2	274	-0.73%
2019/05/02	1	328.50	1	329.00	329.00	0	274	0.00%
2019/04/30	0	0.00	3	325.33	324.50	-3	272	-1.10%
2019/04/29	2	326.50	1	325.50	326.00	1	272	0.37%
2019/04/26	0	0.00	1	326.50	325.50	-1	271	-0.37%
2019/04/25	1	327.00	0	0.00	327.00	1	272	0.37%
2019/04/24	1	331.00	1	335.00	331.00	0	273	0.00%
2019/04/23	2	333.75	5	332.60	333.50	-3	273	-1.10%
2019/04/22	1	333.00	0	0.00	332.00	1	273	0.37%
2019/04/19	0	0.00	2	332.00	332.00	-2	276	-0.72%
2019/04/18	0	0.00	4	331.00	330.50	-4	278	-1.44%
2019/04/17	13	332.62	5	328.70	334.00	8	277	2.88%
2019/04/16	3	324.00	0	0.00	326.00	3	279	1.07%
2019/04/15	6	323.25	0	0.00	322.00	6	279	2.14%
2019/04/12	0	0.00	1	324.50	324.00	-1	281	-0.36%
2019/04/11	3	326.83	0	0.00	329.50	3	282	1.06%
2019/04/10	2	327.00	2	330.50	326.00	0	280	0.00%
2019/04/09	5	329.10	26	329.77	329.50	-21	279	-7.53%
2019/04/08	4	330.38	25	331.44	329.50	-21	278	-7.53%
2019/04/03	1	341.50	24	334.65	333.00	-23	278	-8.27%
2019/04/02	1	339.50	13	337.73	339.50	-12	276	-4.34%
2019/04/01	13	344.46	2	345.02	345.00	11	276	3.97%
2019/03/29	8	343.13	11	342.23	343.50	-3	274	-1.09%
2019/03/28	1	340.00	24	339.98	340.00	-23	273	-8.41%
2019/03/27	0	0.00	1	346.00	343.00	-1	273	-0.37%
2019/03/26	0	0.00	11	344.82	345.00	-11	275	-4.00%
2019/03/25	0	0.00	20	341.80	343.00	-20	274	-7.30%
2019/03/22	1	347.00	6	349.17	350.00	-5	271	-1.84%
2019/03/21	0	0.00	5	349.30	350.00	-5	271	-1.84%
2019/03/20	22	348.20	0	0.00	350.00	22	270	8.12%
2019/03/19	0	0.00	2	343.75	341.50	-2	265	-0.75%
2019/03/18	4	346.50	1	346.00	346.00	3	265	1.13%
2019/03/15	9	343.17	2	343.75	345.00	7	265	2.63%
2019/03/14	15	346.37	1	346.50	345.50	14	267	5.24%
2019/03/13	30	344.87	0	0.00	345.00	30	267	11.20%
2019/03/12	13	342.88	1	343.00	343.00	12	265	4.52%
2019/03/11	0	0.00	1	341.00	341.00	-1	266	-0.37%
2019/03/08	5	339.70	2	339.75	340.00	3	269	1.11%
2019/03/07	7	341.57	2	344.00	343.50	5	268	1.86%
2019/03/06	25	345.20	0	0.00	345.50	25	264	9.47%
2019/03/05	10	340.10	2	339.75	340.00	8	253	3.16%
2019/03/04	33	339.82	0	0.00	340.00	33	244	13.48%
2019/02/27	0	0.00	1	333.00	335.00	-1	231	-0.43%
2019/02/26	1	335.00	1	333.00	332.50	0	229	0.00%
2019/02/25	0	0.00	1	330.00	330.00	-1	224	-0.45%
2019/02/22	0	0.00	1	325.00	327.00	-1	222	-0.45%
2019/02/21	1	336.00	6	335.83	332.50	-5	221	-2.26%
2019/02/20	6.1	333.64	5	337.50	333.00	1.1	220	0.49%
2019/02/19	0	0.00	4	340.13	339.50	-4	217	-1.84%
2019/02/18	1	341.00	1	341.00	341.00	0	217	0.00%
2019/02/15	0	0.00	1	343.00	343.00	-1	215	-0.46%
2019/02/14	9	346.00	4	346.00	346.00	5	214	2.33%
2019/02/13	7	344.50	0	0.00	345.00	7	212	3.30%
2019/02/12	3	344.33	1	341.50	341.50	2	207	0.96%
2019/02/11	0	0.00	3	343.00	343.00	-3	208	-1.44%
2019/01/30	1	343.00	2	340.50	343.00	-1	208	-0.48%
2019/01/29	0	0.00	6	337.42	340.00	-6	207	-2.89%
2019/01/28	1	345.50	0	0.00	345.50	1	208	0.48%
2019/01/25	4	343.50	3	343.83	345.00	1	207	0.48%
2019/01/24	1	344.50	1	341.50	342.50	0	207	0.00%
2019/01/23	15	338.47	0	0.00	339.50	15	208	7.19%
2019/01/22	10	338.70	0	0.00	339.00	10	210	4.75%
2019/01/21	5	343.00	0	0.00	343.50	5	210	2.37%
2019/01/17	5	336.60	1	338.00	339.50	4	206	1.94%
2019/01/16	2	344.50	0	0.00	343.50	2	204	0.98%
2019/01/15	4	346.38	0	0.00	347.50	4	203	1.97%
2019/01/14	2	348.50	2	345.75	345.00	0	202	0.00%
2019/01/11	7	360.29	1	361.00	349.00	6	201	2.97%
2019/01/10	1	358.50	1	359.00	358.50	0	197	0.00%
2019/01/09	1	348.50	1	349.50	349.00	0	194	0.00%
2019/01/08	1	344.50	13	346.00	344.50	-12	191	-6.25%
2019/01/07	2	340.00	1	339.00	340.00	1	185	0.54%
2019/01/04	3	333.67	1	328.00	334.00	2	182	1.09%
2019/01/03	0	0.00	1	324.00	324.00	-1	178	-0.56%
2019/01/02	0	0.00	1	314.00	314.00	-1	175	-0.57%
2018/12/28	3	311.00	0	0.00	320.00	3	172	1.73%
2018/12/26	0	0.00	1	307.50	306.50	-1	167	-0.60%
2018/12/25	1	300.50	0	0.00	307.50	1	166	0.60%
2018/12/19	0	0.00	2	318.25	316.00	-2	161	-1.24%
2018/12/12	0	0.00	1	326.50	326.00	-1	149	-0.67%
2018/12/10	0	0.00	1	329.00	329.00	-1	145	-0.69%
2018/12/07	1	327.00	0	0.00	327.00	1	142	0.70%
2018/12/06	0	0.00	12	331.21	322.00	-12	141	-8.51%
2018/12/05	0	0.00	4	340.63	337.50	-4	138	-2.89%
2018/12/04	2	349.25	6	348.25	347.00	-4	134	-2.98%
2018/12/03	5	347.80	3	347.00	349.00	2	129	1.54%
2018/11/30	12	341.58	1	340.50	335.50	11	123	8.90%
2018/11/28	3	333.00	1	332.00	336.00	2	116	1.71%
2018/11/27	1	327.50	0	0.00	329.00	1	115	0.86%
2018/11/26	8	325.94	0	0.00	325.50	8	115	6.90%
2018/11/23	1	325.50	0	0.00	325.50	1	115	0.87%
2018/11/20	0	0.00	3	331.83	332.00	-3	114	-2.61%
2018/11/19	2	325.75	2	325.50	335.50	0	113	0.00%
2018/11/16	1	327.50	2	326.75	319.50	-1	112	-0.89%
2018/11/15	0	0.00	4	324.75	325.50	-4	112	-3.57%
2018/11/14	0	0.00	4	330.75	331.00	-4	111	-3.59%
2018/11/13	0	0.00	8	326.13	327.00	-8	112	-7.14%
2018/11/12	0	0.00	6	326.67	327.00	-6	114	-5.25%
2018/11/09	0	0.00	5	330.10	325.00	-5	114	-4.37%
2018/11/08	4	336.38	5	336.50	334.00	-1	114	-0.88%
2018/11/07	3	322.67	2	328.50	330.00	1	113	0.88%
2018/11/06	7	318.71	5	323.30	316.00	2	113	1.76%
2018/11/05	5	324.60	7	326.93	327.50	-2	113	-1.77%
2018/11/02	2	334.50	2	331.75	332.50	0	113	0.00%
2018/11/01	5	322.60	6	324.42	322.00	-1	115	-0.86%
2018/10/31	1	318.00	5	309.60	321.50	-4	115	-3.45%
2018/10/30	8	302.93	0	0.00	294.50	8	114	7.02%
2018/10/29	4	325.97	5	312.80	311.00	-1	111	-0.89%
2018/10/26	1	352.50	1	340.50	340.50	0	110	0.00%
2018/10/25	2	348.30	0	0.00	350.50	2	111	1.81%
2018/10/24	3	344.50	1	350.50	350.50	2	112	1.78%
2018/10/23	1	355.00	1	346.50	346.50	0	112	0.00%
2018/10/22	2	361.25	0	0.00	352.00	2	115	1.74%
2018/10/19	1	360.00	0	0.00	360.00	1	117	0.85%
2018/10/18	2	369.25	1	357.00	357.00	1	116	0.86%
2018/10/17	4	369.38	2	369.50	369.00	2	117	1.71%
2018/10/16	6	361.50	1	367.00	363.00	5	117	4.26%
2018/10/15	5	364.50	5	360.20	363.00	0	117	0.00%
2018/10/12	3	360.00	15	360.43	358.00	-12	117	-10.18%
2018/10/11	3	363.33	1	359.50	360.00	2	120	1.66%
2018/10/09	4	373.63	0	0.00	373.50	4	121	3.29%
2018/10/08	2	380.00	0	0.00	377.00	2	122	1.64%
2018/10/05	0	0.00	1	373.50	373.50	-1	122	-0.81%
2018/10/04	1	382.00	0	0.00	382.00	1	122	0.81%
2018/10/03	1	391.50	0	0.00	391.50	1	123	0.81%
2018/09/28	1	395.50	0	0.00	401.00	1	124	0.80%
2018/09/27	0	0.00	1	386.00	386.00	-1	123	-0.81%
2018/09/26	1	391.00	0	0.00	391.00	1	123	0.81%
2018/09/25	0	0.00	1	392.50	393.00	-1	124	-0.81%
2018/09/20	1	390.50	1	389.50	390.00	0	125	0.00%
2018/09/19	10	389.25	2	390.50	389.50	8	126	6.31%
2018/09/18	0.5	418.50	1	392.00	390.00	-0.5	127	-0.43%
2018/09/17	0	0.00	1	388.50	391.00	-1	129	-0.77%
2018/09/14	1	384.00	0	0.00	387.00	1	131	0.76%
2018/09/13	0	0.00	1	382.50	383.00	-1	131	-0.76%
2018/09/12	0	0.00	2	386.25	384.00	-2	131	-1.52%
2018/09/11	0	0.00	1	384.50	385.00	-1	131	-0.76%
2018/09/07	1	387.50	2	390.00	389.00	-1	131	-0.76%
2018/09/06	1	386.50	0	0.00	390.00	1	132	0.76%
2018/09/05	3	390.50	1	391.50	391.50	2	131	1.52%
2018/09/04	4	390.00	1	394.00	391.50	3	132	2.26%
2018/09/03	1	390.00	1	391.00	389.00	0	133	0.00%
2018/08/31	0	0.00	1	396.50	391.00	-1	134	-0.74%
2018/08/29	1	403.00	0	0.00	403.50	1	137	0.73%
2018/08/28	1	404.50	0	0.00	406.00	1	139	0.72%
2018/08/24	0	0.00	1	414.50	414.50	-1	141	-0.70%
2018/08/23	0	0.00	1	409.50	412.00	-1	142	-0.70%
2018/08/14	0	0.00	1	414.00	410.00	-1	142	-0.70%
2018/08/13	0	0.00	2	410.50	411.00	-2	144	-1.39%
2018/08/09	0	0.00	5	409.80	412.50	-5	144	-3.46%
2018/08/08	0	0.00	1	430.00	413.00	-1	144	-0.69%
2018/08/07	0	0.00	1	434.00	433.50	-1	141	-0.71%
2018/08/06	0	0.00	1	430.00	430.00	-1	141	-0.71%
2018/07/31	2	423.25	0	0.00	422.00	2	148	1.34%
2018/07/20	2	429.75	0	0.00	428.00	2	146	1.37%
2018/07/18	7	431.86	0	0.00	430.00	7	146	4.78%
2018/07/17	0	0.00	1	428.00	423.50	-1	143	-0.69%
2018/07/13	5	419.50	0	0.00	427.00	5	143	3.48%
2018/07/12	2	423.25	0	0.00	417.00	2	144	1.38%
2018/07/11	4	417.25	0	0.00	422.00	4	145	2.76%
2018/07/10	3	421.50	0	0.00	415.50	3	145	2.06%
2018/07/09	3	416.83	0	0.00	424.50	3	145	2.06%
2018/07/06	1	435.50	0	0.00	421.50	1	145	0.69%
2018/07/05	2	430.75	0	0.00	428.50	2	145	1.38%
2018/07/04	1	427.00	0	0.00	433.00	1	146	0.68%
2018/07/03	1	427.00	0	0.00	438.00	1	147	0.68%
2018/07/02	2	429.00	0	0.00	426.50	2	147	1.36%
2018/06/27	1	433.00	0	0.00	428.50	1	148	0.67%
2018/06/20	2	427.00	0	0.00	429.00	2	146	1.36%
2018/06/08	0	0.00	1	439.00	443.00	-1	147	-0.68%
2018/06/06	1	438.00	0	0.00	430.00	1	146	0.68%
2018/06/05	6	435.92	0	0.00	440.00	6	145	4.13%
2018/06/04	3	432.33	0	0.00	430.50	3	144	2.08%
2018/05/29	1	450.00	0	0.00	450.00	1	147	0.68%
2018/05/24	1	445.00	0	0.00	448.00	1	150	0.66%
2018/05/23	0	0.00	1	450.00	450.00	-1	152	-0.66%
2018/05/21	4	455.75	1	450.00	459.00	3	155	1.94%
2018/05/18	1	443.50	0	0.00	442.00	1	159	0.63%
2018/05/16	1	461.50	2	461.50	460.00	-1	169	-0.59%
2018/05/15	0	0.00	2	458.00	458.50	-2	170	-1.17%
2018/05/10	3	431.33	2	436.50	448.00	1	170	0.59%
2018/05/09	0	0.00	1	428.50	430.00	-1	167	-0.60%
2018/05/03	2	413.00	0	0.00	412.50	2	165	1.21%
2018/05/02	0	0.00	1	416.50	416.50	-1	165	-0.60%
2018/04/27	1	418.00	1	415.00	415.00	0	165	0.00%
2018/04/26	0	0.00	0	410.00	413.00	0	165	-0.01%
2018/04/25	0	0.00	1	415.00	409.50	-1	165	-0.60%
2018/04/24	0	0.00	1	415.00	415.00	-1	165	-0.60%
2018/04/23	1	425.50	0	0.00	427.50	1	167	0.60%
2018/04/16	0	0.00	1	421.00	421.00	-1	167	-0.60%
2018/04/13	0	0.00	0.2	420.00	419.50	-0.2	168	-0.12%
2018/04/12	0	0.00	1	419.50	420.00	-1	168	-0.59%
2018/04/11	1	416.50	1	418.00	417.50	0	169	0.00%
2018/04/10	3	413.83	0	0.00	414.00	3	170	1.76%
2018/04/03	1	410.00	0	0.00	411.50	1	169	0.59%
2018/04/02	2	406.25	0	0.00	409.00	2	170	1.17%
2018/03/30	1	404.50	0	0.00	401.00	1	170	0.59%
2018/03/22	3	411.33	0	0.00	410.50	3	172	1.74%
2018/03/21	1	410.00	0	0.00	408.00	1	172	0.58%
2018/03/08	1	423.50	1	424.00	424.00	0	174	0.00%
2018/03/07	0	0.00	2	412.75	413.00	-2	173	-1.15%
2018/03/05	2	411.50	1	412.00	413.00	1	172	0.58%
2018/03/02	1	414.00	2	412.00	410.50	-1	171	-0.58%
2018/03/01	2	422.75	2	421.00	416.00	0	171	0.00%
2018/02/27	2	425.25	1	426.00	426.00	1	171	0.58%
2018/02/26	0	0.00	1	424.00	424.00	-1	170	-0.59%
2018/02/23	0	0.00	2	425.00	424.00	-2	170	-1.17%
2018/02/21	1	423.00	1	431.00	430.00	0	170	0.00%
2018/02/12	0	0.00	2	414.50	416.00	-2	168	-1.19%
2018/02/09	3	413.67	1	417.50	416.00	2	163	1.22%
2018/02/08	1	404.50	1	410.50	415.00	0	161	0.00%
2018/02/07	0	0.00	6	387.17	383.00	-6	153	-3.90%
2018/02/06	1	389.50	0	0.00	394.00	1	153	0.65%
2018/02/02	1	392.00	1	395.00	395.00	0	156	0.00%
2018/02/01	2	393.75	1	395.00	395.50	1	156	0.64%
2018/01/31	2	390.50	1	395.00	395.50	1	161	0.62%
2018/01/30	0	0.00	1	396.00	391.00	-1	164	-0.61%
2018/01/29	0	0.00	1	396.00	395.00	-1	164	-0.61%
2018/01/26	1	394.00	0	0.00	394.50	1	164	0.61%
2018/01/25	1	390.50	1	391.50	392.50	0	164	0.00%
2018/01/22	0	0.00	3	390.33	388.50	-3	165	-1.81%
2018/01/18	1	389.00	0	0.00	389.00	1	167	0.60%
2018/01/17	15	390.53	0	0.00	390.00	15	168	8.92%
2018/01/16	1	393.47	0	0.00	391.00	1	167	0.61%
2018/01/15	0	0.00	1	393.00	394.00	-1	167	-0.60%
2018/01/12	0	0.00	1	392.00	392.00	-1	168	-0.59%
2018/01/11	1	392.00	1	390.50	390.50	0	168	0.00%
2018/01/10	0	0.00	1	394.00	391.00	-1	169	-0.59%
2018/01/08	1	394.00	0	0.00	395.50	1	171	0.58%
2018/01/05	2	395.75	1	400.00	394.00	1	172	0.58%
2018/01/02	0	0.00	1	402.50	402.00	-1	173	-0.58%

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－7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－8天前

...詳全文

欣興真表態續漲不回頭，缺電龍頭股台達電創波段高，GTC大會延伸題材: 威剛聯陽川湖英業達Anue鉅亨－29天前

...詳全文

川湖相關文章

川湖相關影音

川湖

券商分點績效/獲利分析

凱基-台北券商分點個股進出
凱基-台北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

川湖

券商分點績效/獲利分析

凱基-台北 券商分點個股進出 凱基-台北 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析