國巨 (2327)-元大-土城永寧券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
593
漲跌
--
漲幅
0.00%
成交量
2,119張
產業
上市電子零組件類股
1869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－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	587.50	593.00	-2	2,348	-0.09%
2024/04/17	0	0.00	21.5	591.26	593.00	-21.5	2,342	-0.92%
2024/04/16	2	582.53	3	585.67	585.00	-1	2,348	-0.04%
2024/04/15	1.1	606.10	0	0.00	602.00	1.1	2,322	0.05%
2024/04/12	1	617.00	2.1	618.02	618.00	-1.1	2,286	-0.05%
2024/04/11	7	613.43	0	0.00	609.00	7	2,256	0.31%
2024/04/10	0	618.00	1	618.10	621.00	-1	2,230	-0.05%
2024/04/09	6.6	615.15	0	616.00	615.00	6.6	2,228	0.30%
2024/04/08	1	616.00	0	0.00	617.00	1	2,225	0.04%
2024/04/03	2.2	617.90	0.1	615.00	614.00	2.1	2,189	0.10%
2024/04/02	3	616.33	0.1	615.00	616.00	2.9	2,171	0.14%
2024/04/01	1.2	615.95	0.1	618.88	622.00	1.1	2,135	0.05%
2024/03/29	3	596.33	1.1	593.00	591.00	2	2,016	0.10%
2024/03/28	1.2	587.81	10	589.00	594.00	-8.8	2,012	-0.44%
2024/03/27	22.4	580.56	0.5	576.40	581.00	21.9	2,001	1.09%
2024/03/26	4	578.99	1.5	573.00	577.00	2.5	2,007	0.13%
2024/03/25	4	585.75	0.3	584.43	582.00	3.7	1,987	0.19%
2024/03/22	7.2	578.85	1	586.00	588.00	6.2	1,970	0.31%
2024/03/21	2.1	581.28	2.2	584.81	585.00	-0.1	1,958	-0.01%
2024/03/20	0	580.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	0	576.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	0	586.00	1	584.00	586.00	-1	2,040	-0.05%
2024/03/15	1	579.00	1	578.00	583.00	0	2,079	0.00%
2024/03/14	0	576.00	7	578.43	584.00	-7	2,123	-0.33%
2024/03/13	0	580.00	0	583.78	583.00	0	2,121	0.00%
2024/03/12	1	578.00	3	578.00	578.00	-2	2,092	-0.10%
2024/03/11	1	565.98	2	565.00	566.00	-1	2,078	-0.05%
2024/03/08	8	563.38	3	563.33	565.00	5	2,087	0.24%
2024/03/07	1.1	557.27	0	0.00	556.00	1.1	2,034	0.05%
2024/03/06	1	558.00	2	553.00	556.00	-1	2,040	-0.05%
2024/03/05	4	549.75	0	0.00	549.00	4	2,074	0.19%
2024/03/04	1	558.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	26.1	569.11	2.3	564.57	563.00	23.8	2,148	1.11%
2024/02/29	1	550.00	0	0.00	558.00	1	2,085	0.05%
2024/02/27	0.1	546.00	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	0	544.00	5	548.00	547.00	-5	2,124	-0.23%
2024/02/23	4.1	544.31	0	0.00	541.00	4.1	2,119	0.19%
2024/02/22	1	552.00	2	557.00	552.00	-1	2,101	-0.05%
2024/02/21	1	554.00	0	0.00	556.00	1	2,096	0.05%
2024/02/19	1	543.00	1	545.98	551.00	0	2,097	0.00%
2024/02/16	3	539.73	0	0.00	543.00	3	2,094	0.15%
2024/02/15	0.2	551.00	0	0.00	551.00	0.2	2,067	0.01%
2024/02/05	1	546.08	0	0.00	550.00	1	2,061	0.05%
2024/02/02	1	557.00	0	0.00	555.00	1	2,047	0.05%
2024/02/01	0	0.00	5	554.00	552.00	-5	2,039	-0.25%
2024/01/31	0	549.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	3	554.00	0	0.00	550.00	3	2,035	0.15%
2024/01/29	0	558.00	0	0.00	558.00	0	2,030	0.00%
2024/01/24	3	553.00	0	0.00	553.00	3	2,098	0.14%
2024/01/23	0	0.00	2	561.00	560.00	-2	2,114	-0.09%
2024/01/22	2	555.49	8	557.25	556.00	-6	2,117	-0.28%
2024/01/19	0	562.00	0	0.00	564.00	0	2,127	0.00%
2024/01/18	15.2	560.03	0	0.00	557.00	15.2	2,132	0.71%
2024/01/16	0	0.00	14.1	565.09	564.00	-14.1	2,054	-0.69%
2024/01/15	9	572.67	0	0.00	576.00	9	2,039	0.44%
2024/01/12	0.1	560.00	0	557.00	560.00	0.1	2,035	0.00%
2024/01/11	0	553.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	5	553.01	10	557.30	555.00	-5	2,064	-0.24%
2024/01/09	0	566.00	4	572.00	565.00	-4	2,090	-0.19%
2024/01/05	3	574.00	0	0.00	572.00	3	2,086	0.14%
2024/01/02	2	592.00	0	0.00	587.00	2	2,110	0.09%
2023/12/29	0	0.00	0	596.00	597.00	0	2,097	0.00%
2023/12/27	2	601.00	0	0.00	601.00	2	2,114	0.09%
2023/12/25	0	0.00	7	595.00	594.00	-7	2,137	-0.33%
2023/12/22	1	600.00	0	0.00	596.00	1	2,130	0.05%
2023/12/21	10	606.30	10	612.00	607.00	0	2,113	0.00%
2023/12/20	3	613.00	0	0.00	614.00	3	2,114	0.14%
2023/12/19	2	613.00	0	0.00	616.00	2	2,106	0.09%
2023/12/18	0	0.00	0.3	620.00	620.00	-0.3	2,095	-0.02%
2023/12/15	1	629.00	5	630.00	633.00	-4	2,091	-0.19%
2023/12/14	2	632.00	2.1	630.48	634.00	-0.1	2,058	0.00%
2023/12/13	6	601.33	0	0.00	605.00	6	1,990	0.30%
2023/12/12	2	618.00	2.3	620.78	619.00	-0.3	1,991	-0.01%
2023/12/11	4	613.00	0.5	612.11	614.00	3.5	1,943	0.18%
2023/12/08	3	602.00	1.2	598.00	601.00	1.8	1,894	0.09%
2023/12/06	0.1	595.00	1	595.00	595.00	-0.9	1,901	-0.05%
2023/12/05	0	597.00	0	0.00	600.00	0	1,877	0.00%
2023/12/04	0	0.00	0.1	599.00	599.00	-0.1	1,861	-0.01%
2023/12/01	0	596.00	0	0.00	597.00	0	1,862	0.00%
2023/11/30	0.1	597.41	0.1	597.00	601.00	0	1,869	0.00%
2023/11/29	0	0.00	5.8	596.52	599.00	-5.8	1,847	-0.31%
2023/11/28	0	0.00	5	582.47	594.00	-5	1,921	-0.26%
2023/11/24	2	570.00	1.7	576.71	575.00	0.3	1,859	0.02%
2023/11/23	0	0.00	1	547.96	545.00	-1	1,763	-0.06%
2023/11/22	0	0.00	5	550.00	550.00	-5	1,777	-0.28%
2023/11/21	0	0.00	0.1	550.71	550.00	-0.1	1,781	0.00%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	5	546.00	0	0.00	547.00	5	1,777	0.28%
2023/11/16	1	542.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	0	0.00	1	553.00	548.00	-1	1,768	-0.06%
2023/11/14	1	546.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	5	556.00	1.7	550.95	557.00	3.3	1,781	0.19%
2023/11/10	0.3	540.85	12	541.00	545.00	-11.8	1,771	-0.66%
2023/11/09	0	544.20	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	551.75	0	0.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	0.5	555.32	557.00	-0.5	1,799	-0.03%
2023/11/03	1	548.98	0.2	546.00	549.00	0.8	1,785	0.05%
2023/11/02	0	0.00	9.1	543.69	547.00	-9.1	1,778	-0.51%
2023/11/01	30	540.23	11	547.55	538.00	19	1,760	1.08%
2023/10/31	0.1	525.00	1	529.00	526.00	-0.9	1,721	-0.05%
2023/10/30	0	538.00	0.1	540.00	539.00	-0.1	1,730	0.00%
2023/10/27	0	0.00	0	532.20	534.00	0	1,733	0.00%
2023/10/26	0.3	510.00	0	0.00	510.00	0.3	1,725	0.01%
2023/10/25	0.6	524.74	0	0.00	521.00	0.6	1,743	0.03%
2023/10/23	3	532.98	0	0.00	530.00	3	1,790	0.17%
2023/10/20	11.1	531.21	0	535.00	530.00	11.1	1,796	0.62%
2023/10/19	0	544.50	15	546.67	549.00	-15	1,820	-0.82%
2023/10/18	0	541.50	0.1	552.83	550.00	-0.1	1,839	-0.01%
2023/10/17	15	550.13	1	547.02	547.00	14	1,808	0.77%
2023/10/16	1	536.00	1	540.00	536.00	0	1,782	0.00%
2023/10/13	5	538.00	1	542.88	542.00	4	1,824	0.22%
2023/10/12	0	0.00	5.1	538.43	543.00	-5.1	1,840	-0.28%
2023/10/06	0	524.00	2	528.00	525.00	-2	1,822	-0.11%
2023/10/05	0	0.00	0.1	527.00	530.00	-0.1	1,819	0.00%
2023/10/04	0	513.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	1	526.85	0	0.00	520.00	1	1,822	0.06%
2023/10/02	0	0.00	0.9	530.25	533.00	-0.9	1,829	-0.05%
2023/09/28	0.2	521.00	4	528.00	525.00	-3.8	1,831	-0.21%
2023/09/27	0	0.00	0.1	519.00	523.00	-0.1	1,852	-0.01%
2023/09/25	0	0.00	0	522.00	521.00	0	1,881	0.00%
2023/09/22	0.1	521.00	5	515.00	521.00	-4.9	1,870	-0.26%
2023/09/20	5	515.99	5	519.00	520.00	0	1,877	0.00%
2023/09/19	0	520.00	5	523.00	520.00	-5	1,880	-0.26%
2023/09/18	0	516.00	1	523.00	525.00	-1	1,903	-0.05%
2023/09/15	0	512.00	3	520.33	522.00	-3	1,898	-0.16%
2023/09/14	0	0.00	1.8	508.44	512.00	-1.8	1,870	-0.10%
2023/09/13	3	509.97	0	0.00	506.00	3	1,881	0.16%
2023/09/12	1	512.00	3	512.32	514.00	-2	1,892	-0.11%
2023/09/11	0	503.00	0.4	506.08	500.00	-0.4	1,896	-0.02%
2023/09/08	0	500.33	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0	501.46	0	500.00	502.00	0	1,945	0.00%
2023/09/06	0	501.38	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	505.00	0	503.27	508.00	0	1,979	0.00%
2023/09/04	5	500.00	0	500.00	497.50	5	1,991	0.25%
2023/09/01	0	501.00	5	505.46	499.50	-5	1,977	-0.25%
2023/08/31	0	0.00	1	486.50	485.00	-1	1,904	-0.05%
2023/08/30	0	480.00	0	482.00	482.50	0	1,928	0.00%
2023/08/25	0	0.00	4	470.25	470.00	-4	2,122	-0.19%
2023/08/24	0	0.00	1	471.50	471.50	-1	2,210	-0.05%
2023/08/22	0	0.00	1	465.50	466.00	-1	2,359	-0.04%
2023/08/18	0	460.00	3	460.67	461.50	-3	2,467	-0.12%
2023/08/17	1.1	456.33	1	458.50	457.00	0.1	2,495	0.00%
2023/08/16	0.1	448.17	0	0.00	448.50	0.1	2,520	0.00%
2023/08/14	0.1	457.50	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0	0.00	1	471.00	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	3	466.50	467.00	-3	2,590	-0.12%
2023/08/07	0	465.50	0.2	465.51	468.00	-0.2	2,609	-0.01%
2023/08/02	0	0.00	0.2	462.11	463.00	-0.2	2,653	-0.01%
2023/08/01	1	461.50	1	462.00	461.50	0	2,637	0.00%
2023/07/31	0.4	464.50	1	461.00	459.50	-0.6	2,652	-0.02%
2023/07/27	0	0.00	1	454.13	456.00	-1	2,603	-0.04%
2023/07/26	0.1	451.69	0	0.00	449.50	0.1	2,598	0.00%
2023/07/25	0	0.00	1	462.00	461.50	-1	2,565	-0.04%
2023/07/24	2.1	458.62	0	0.00	457.50	2.1	2,572	0.08%
2023/07/21	2.1	474.09	5	474.00	473.50	-2.9	2,539	-0.11%
2023/07/20	0	487.00	2	487.03	485.00	-2	2,540	-0.08%
2023/07/19	6.2	485.18	3	488.00	486.00	3.2	2,551	0.13%
2023/07/18	2.1	493.83	0	0.00	489.00	2.1	2,621	0.08%
2023/07/17	0	494.50	0	0.00	503.00	0	2,606	0.00%
2023/07/14	0	0.00	0.3	493.00	495.50	-0.3	2,601	-0.01%
2023/07/13	2	495.50	0	0.00	491.00	2	2,614	0.08%
2023/07/12	1	495.50	1	496.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	2	495.00	496.50	-2	2,667	-0.07%
2023/07/10	0	486.50	2	488.50	485.00	-2	2,705	-0.07%
2023/07/07	0.1	495.00	4.2	487.71	491.50	-4.1	2,763	-0.15%
2023/07/06	0.3	490.00	4	487.00	489.00	-3.7	2,755	-0.13%
2023/07/05	1.3	490.14	0	0.00	487.50	1.3	2,786	0.05%
2023/07/04	2	498.75	0	0.00	497.50	2	2,763	0.07%
2023/07/03	0	0.00	3	499.17	499.50	-3	2,747	-0.11%
2023/06/30	1	492.00	0	0.00	491.50	1	2,748	0.04%
2023/06/29	1	492.00	5	495.30	495.00	-4	2,752	-0.15%
2023/06/28	0	0.00	1	490.99	488.00	-1	2,753	-0.04%
2023/06/27	0.9	489.74	0	0.00	487.00	0.9	2,787	0.03%
2023/06/26	3	486.69	0	0.00	486.00	3	2,801	0.11%
2023/06/21	3	491.01	5	492.70	491.00	-2	2,822	-0.07%
2023/06/20	2.4	497.30	0	0.00	496.00	2.4	2,833	0.09%
2023/06/19	1	500.98	0	0.00	498.00	1	2,844	0.04%
2023/06/16	2	505.52	3	506.67	506.00	-1	2,851	-0.03%
2023/06/15	5	508.20	14.2	509.57	510.00	-9.2	2,843	-0.32%
2023/06/14	0	0.00	2	500.75	499.50	-2	2,833	-0.07%
2023/06/13	0	0.00	4.1	494.50	495.00	-4.1	2,851	-0.14%
2023/06/12	6.1	489.43	0	0.00	488.00	6.1	2,910	0.21%
2023/06/09	0.1	495.00	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	9	496.61	0	0.00	494.00	9	2,967	0.30%
2023/06/07	2	504.01	19	504.11	504.00	-17	3,005	-0.57%
2023/06/06	22.2	503.80	3	510.68	502.00	19.2	3,017	0.64%
2023/06/05	1	509.00	2	515.02	519.00	-1	2,987	-0.03%
2023/06/02	1	507.00	1	506.00	506.00	0	2,963	0.00%
2023/06/01	1	504.00	0.2	502.00	500.00	0.8	2,944	0.03%
2023/05/31	0	0.00	3.2	500.06	508.00	-3.2	2,953	-0.11%
2023/05/30	5	493.71	0	0.00	496.00	5	2,868	0.17%
2023/05/29	3	505.00	0.1	507.02	508.00	2.9	2,835	0.10%
2023/05/26	5.2	499.65	0	0.00	502.00	5.2	2,797	0.18%
2023/05/25	0	492.74	7	497.78	507.00	-7	2,742	-0.25%
2023/05/24	5.1	487.56	0	0.00	492.50	5.1	2,711	0.19%
2023/05/23	1	494.50	0	0.00	493.50	1	2,689	0.04%
2023/05/22	1.1	488.85	8	488.81	493.00	-6.9	2,684	-0.26%
2023/05/19	0	0.00	1	499.02	495.50	-1	2,674	-0.04%
2023/05/18	0	0.00	5	494.00	500.00	-5	2,777	-0.18%
2023/05/17	4	490.01	9	489.78	488.50	-5	2,793	-0.18%
2023/05/16	8	491.13	0	0.00	491.00	8	2,854	0.28%
2023/05/15	0	489.50	0	0.00	488.00	0	2,865	0.00%
2023/05/12	2	491.50	0.1	495.11	496.00	1.9	2,884	0.07%
2023/05/11	2	491.50	0.1	495.11	490.00	1.9	2,961	0.06%
2023/05/10	0	496.00	3	495.17	494.50	-3	2,965	-0.10%
2023/05/09	3	494.00	8	491.81	500.00	-5	2,957	-0.17%
2023/05/05	10	506.00	1	508.00	506.00	9	2,957	0.30%
2023/05/04	0	492.50	0	0.00	493.50	0	2,967	0.00%
2023/05/03	2	499.00	5	496.50	498.00	-3	2,986	-0.10%
2023/05/02	0	0.00	0.1	503.00	502.00	-0.1	3,036	0.00%
2023/04/28	4	495.63	3	498.00	496.00	1	3,122	0.03%
2023/04/27	1	491.98	2	493.00	492.00	-1	3,153	-0.03%
2023/04/26	0.1	491.50	3	492.06	495.00	-2.9	3,150	-0.09%
2023/04/25	9.2	489.52	11	500.18	490.50	-1.8	3,155	-0.06%
2023/04/24	9	505.39	5.1	502.01	507.00	3.9	3,135	0.13%
2023/04/21	10.1	501.18	2	501.25	495.50	8.1	3,149	0.26%
2023/04/20	3	523.02	3	533.00	518.00	0	3,144	0.00%
2023/04/19	0	534.50	1	531.12	535.00	-1	3,233	-0.03%
2023/04/18	2	537.03	0	0.00	538.00	2	3,290	0.06%
2023/04/17	0	548.32	0	0.00	542.00	0	3,321	0.00%
2023/04/14	1	554.00	2	555.00	553.00	-1	3,301	-0.03%
2023/04/13	1	547.94	1	543.00	542.00	0	3,262	0.00%
2023/04/12	2	542.50	8	540.76	542.00	-6	3,214	-0.19%
2023/04/11	0	0.00	6	525.33	527.00	-6	3,148	-0.19%
2023/04/10	0	0.00	2	532.47	530.00	-2	3,136	-0.07%
2023/04/07	2	518.00	2	517.00	516.00	0	3,105	0.00%
2023/04/06	6	519.84	2	519.00	520.00	4	3,098	0.13%
2023/03/31	9	528.78	10.1	531.96	529.00	-1.1	3,095	-0.04%
2023/03/30	1.4	521.42	2	519.00	520.00	-0.6	3,086	-0.02%
2023/03/29	7	521.14	0.1	520.00	520.00	7	3,103	0.22%
2023/03/28	0	0.00	7	530.69	531.00	-7	3,146	-0.22%
2023/03/27	1	526.00	0.1	525.55	533.00	0.9	3,138	0.03%
2023/03/24	9	529.11	2	525.50	527.00	7	3,153	0.22%
2023/03/23	2	518.00	8	514.25	517.00	-6	3,147	-0.19%
2023/03/22	14	506.29	0	0.00	505.00	14	3,139	0.45%
2023/03/21	5	506.00	6	506.17	505.00	-1	3,160	-0.03%
2023/03/20	7	499.86	0	0.00	500.00	7	3,157	0.22%
2023/03/17	1.2	490.87	0	489.58	496.00	1.2	3,177	0.04%
2023/03/16	2.1	485.07	5	488.80	486.50	-2.9	3,182	-0.09%
2023/03/15	6.1	497.98	1	506.00	492.00	5.1	3,179	0.16%
2023/03/14	11.2	507.46	0	0.00	505.00	11.2	3,132	0.36%
2023/03/13	2.1	517.25	12	509.00	519.00	-9.9	3,134	-0.32%
2023/03/10	8.5	517.01	0	0.00	518.00	8.5	3,165	0.27%
2023/03/09	1.1	541.32	3.6	543.41	541.00	-2.5	3,173	-0.08%
2023/03/08	0	0.00	1	550.00	550.00	-1	3,208	-0.03%
2023/03/07	1	560.00	1	559.00	559.00	0	3,204	0.00%
2023/03/06	0.1	546.00	0.1	549.59	557.00	0	3,199	0.00%
2023/03/03	1	542.00	3	542.00	539.00	-2	3,168	-0.06%
2023/03/02	0	532.00	0	0.00	531.00	0	3,150	0.00%
2023/03/01	0	0.00	0	534.00	538.00	0	3,141	0.00%
2023/02/23	11	541.45	0.1	545.00	543.00	10.9	3,113	0.35%
2023/02/22	1	542.03	0	0.00	541.00	1	3,120	0.03%
2023/02/21	0	0.00	3	558.00	560.00	-3	3,121	-0.10%
2023/02/20	1	571.00	0.1	570.00	561.00	0.9	3,188	0.03%
2023/02/16	8	574.13	0.2	569.53	575.00	7.8	3,252	0.24%
2023/02/15	0	0.00	3.1	539.39	545.00	-3.1	3,223	-0.10%
2023/02/14	7	537.86	2.1	533.81	540.00	4.9	3,220	0.15%
2023/02/13	0	512.00	30	511.33	516.00	-30	3,261	-0.92%
2023/02/10	0	507.00	0.1	514.00	516.00	0	3,293	0.00%
2023/02/09	4.2	512.57	8.1	513.07	511.00	-3.9	3,308	-0.12%
2023/02/07	0	0.00	1	531.00	529.00	-1	3,329	-0.03%
2023/02/06	14	534.50	0	0.00	533.00	14	3,371	0.42%
2023/02/03	1	540.00	12	540.67	540.00	-11	3,427	-0.32%
2023/02/02	0	0.00	1.1	541.28	541.00	-1.1	3,458	-0.03%
2023/02/01	0	529.00	0.8	537.00	540.00	-0.8	3,470	-0.02%
2023/01/31	0	0.00	0.1	536.72	540.00	-0.1	3,468	0.00%
2023/01/30	4	528.75	6.6	525.84	532.00	-2.6	3,436	-0.07%
2023/01/17	0	0.00	0	516.10	519.00	0	3,372	0.00%
2023/01/16	2.1	512.90	2	514.00	513.00	0.1	3,347	0.00%
2023/01/13	2	514.50	2.3	517.66	514.00	-0.3	3,380	-0.01%
2023/01/12	3	520.33	1	524.00	520.00	2	3,399	0.06%
2023/01/11	2.1	528.90	2	530.50	528.00	0.1	3,430	0.00%
2023/01/10	8.1	534.34	10.6	529.91	535.00	-2.5	3,429	-0.07%
2023/01/09	2	515.00	9.9	515.83	525.00	-7.9	3,404	-0.23%
2023/01/06	1.2	493.25	3.4	493.49	496.00	-2.2	3,316	-0.07%
2023/01/05	1	475.00	1	484.46	485.50	0	3,296	0.00%
2023/01/03	0	449.50	1	450.00	465.50	-1	3,399	-0.03%
2022/12/30	0	460.00	0	0.00	451.00	0	3,420	0.00%
2022/12/29	1.1	455.39	2	454.00	455.50	-0.9	3,424	-0.03%
2022/12/28	0	460.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	0.00	0	469.74	464.50	0	3,470	0.00%
2022/12/23	0.1	459.41	0	0.00	460.00	0.1	3,489	0.00%
2022/12/22	0	0.00	2	467.00	466.50	-2	3,506	-0.06%
2022/12/21	0	455.50	0	461.00	454.50	0	3,514	0.00%
2022/12/20	2.1	474.27	1	474.50	455.50	1.1	3,547	0.03%
2022/12/19	0	0.00	1	476.00	472.00	-1	3,539	-0.03%
2022/12/16	0.1	484.96	6.5	487.66	480.50	-6.4	3,536	-0.18%
2022/12/15	2.2	494.57	1	494.50	495.00	1.2	3,506	0.03%
2022/12/14	0.3	478.50	0	479.00	486.00	0.3	3,532	0.01%
2022/12/13	1.2	475.41	1	478.00	474.00	0.2	3,606	0.01%
2022/12/09	2	488.75	0	486.00	479.00	2	3,600	0.06%
2022/12/08	0	475.00	1	485.00	478.50	-1	3,599	-0.03%
2022/12/06	1	498.41	0.8	500.92	491.00	0.2	3,580	0.01%
2022/12/05	0.1	502.00	0.2	498.81	502.00	-0.1	3,582	0.00%
2022/12/02	0	0.00	2	485.23	489.50	-2	3,542	-0.06%
2022/12/01	0	0.00	1.1	479.78	473.00	-1.1	3,544	-0.03%
2022/11/30	2.1	461.26	3	453.31	463.00	-0.9	3,479	-0.03%
2022/11/28	0	439.84	0	0.00	437.50	0	3,412	0.00%
2022/11/25	0	447.00	0	0.00	445.00	0	3,397	0.00%
2022/11/24	0	0.00	0.8	450.00	452.00	-0.8	3,392	-0.02%
2022/11/23	0.2	455.52	0	0.00	449.00	0.2	3,382	0.00%
2022/11/22	0	454.50	0	0.00	458.00	0	3,373	0.00%
2022/11/21	0	0.00	0	455.00	454.00	0	3,392	0.00%
2022/11/18	0	457.35	0	0.00	453.50	0	3,373	0.00%
2022/11/17	3.2	463.72	0.2	463.50	466.00	3	3,349	0.09%
2022/11/16	0	0.00	4	456.38	461.00	-4	3,355	-0.12%
2022/11/15	2	450.75	2.4	454.47	455.00	-0.4	3,294	-0.01%
2022/11/14	0	439.50	0.1	443.50	439.50	0	3,241	0.00%
2022/11/11	4.2	443.43	6.9	447.58	445.50	-2.7	3,187	-0.08%
2022/11/10	4.2	419.17	5	421.70	421.50	-0.8	3,081	-0.03%
2022/11/09	16	413.81	14.2	414.83	424.00	1.8	3,065	0.06%
2022/11/08	0	0.00	2.4	389.36	393.50	-2.4	3,012	-0.08%
2022/11/07	5.7	386.76	7.6	382.47	382.00	-1.9	2,984	-0.06%
2022/11/04	5.3	390.30	5	388.30	389.50	0.2	2,986	0.01%
2022/11/03	3.2	380.83	4.2	382.84	389.50	-1	2,937	-0.03%
2022/11/02	0.1	376.00	1	381.96	381.50	-1	2,891	-0.03%
2022/11/01	12.3	366.32	12.6	367.08	379.00	-0.3	2,863	-0.01%
2022/10/31	0	361.00	2.9	358.27	367.00	-2.9	2,807	-0.10%
2022/10/19	2.3	269.99	4	274.50	268.00	-1.7	2,763	-0.06%
2022/10/18	6	281.42	2	279.50	278.50	4	2,727	0.15%
2022/10/17	1	275.75	2	278.50	278.50	-1	2,718	-0.04%
2022/10/14	2	276.50	2	278.98	277.50	0	2,742	0.00%
2022/10/13	3	270.46	1	272.00	264.00	2	2,756	0.07%
2022/10/12	3.2	267.05	7	269.29	270.50	-3.8	2,754	-0.14%
2022/10/11	2	278.74	2	276.50	272.50	0	2,742	0.00%
2022/10/07	8	287.75	2	288.00	287.00	6	2,735	0.22%
2022/10/06	5	294.00	8	298.38	294.50	-3	2,719	-0.11%
2022/10/05	3	296.33	5	297.49	297.50	-2	2,752	-0.07%
2022/10/04	1	287.02	0	287.00	287.50	1	2,772	0.04%
2022/10/03	0	0.00	0	276.33	281.00	0	2,786	0.00%
2022/09/30	2	265.00	1	265.00	269.00	1	2,830	0.04%
2022/09/29	6	273.59	1	273.00	271.00	5	2,818	0.18%
2022/09/28	0.1	288.69	0	0.00	285.00	0.1	2,767	0.01%
2022/09/26	6.1	302.74	2	301.50	297.00	4.1	2,853	0.14%
2022/09/23	6	319.50	0	0.00	315.50	6	2,928	0.20%
2022/09/21	8	328.31	0	0.00	327.50	8	2,977	0.27%
2022/09/20	1	330.00	15	333.50	333.50	-14	2,976	-0.47%
2022/09/16	1	333.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	1	337.00	0.1	331.50	338.00	1	2,977	0.03%
2022/09/14	1	324.50	1	325.00	325.00	0	2,956	0.00%
2022/09/12	1	336.00	0	0.00	333.00	1	2,987	0.03%
2022/09/08	4	331.13	9.1	333.00	335.00	-5.1	2,968	-0.17%
2022/09/06	1	308.50	2	313.25	316.00	-1	2,909	-0.03%
2022/09/05	0	309.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	0	314.75	0	0.00	312.50	0	2,913	0.00%
2022/09/01	2	317.51	1	321.50	317.00	1	2,885	0.04%
2022/08/31	1	326.82	1	326.00	328.50	0	2,863	0.00%
2022/08/30	2	316.28	1	318.50	317.50	1	2,851	0.04%
2022/08/29	3	313.51	2	314.50	317.50	1	2,832	0.04%
2022/08/26	1.1	331.43	0	0.00	332.00	1.1	2,781	0.04%
2022/08/19	1	332.00	0	0.00	332.00	1	2,847	0.04%
2022/08/17	0	0.00	0.1	328.50	329.00	-0.1	2,822	0.00%
2022/08/12	0	328.50	0	0.00	330.00	0	2,799	0.00%
2022/08/11	0	325.50	1.1	326.36	326.50	-1	2,769	-0.04%
2022/08/10	0	0.00	0.1	320.50	319.00	-0.1	2,773	0.00%
2022/08/05	1	322.00	1	322.00	323.00	0	2,818	0.00%
2022/08/04	1	316.94	0.1	315.00	317.00	0.9	2,824	0.03%
2022/08/03	4	326.25	0	0.00	326.50	4	2,773	0.14%
2022/08/02	0	0.00	0.2	328.00	325.50	-0.2	2,804	-0.01%
2022/08/01	5	336.50	0.2	338.99	341.00	4.8	2,776	0.17%
2022/07/29	0.1	340.50	1	344.50	342.00	-0.9	2,789	-0.03%
2022/07/28	0.1	341.00	0	0.00	340.50	0.1	2,792	0.00%
2022/07/27	0	0.00	1	336.50	342.50	-1	2,786	-0.04%
2022/07/26	1	336.50	1.4	336.48	336.50	-0.4	2,779	-0.01%
2022/07/25	0	0.00	3	334.17	337.00	-3	2,806	-0.11%
2022/07/22	4	334.00	0	0.00	333.50	4	2,810	0.14%
2022/07/21	0.2	333.01	1.1	333.81	336.50	-0.8	2,826	-0.03%
2022/07/20	1	329.50	0	0.00	322.50	1	2,791	0.04%
2022/07/18	0.3	324.00	0.1	324.00	326.50	0.3	2,759	0.01%
2022/07/14	0	320.00	0.3	321.00	320.00	-0.3	2,711	-0.01%
2022/07/13	2	318.50	0	0.00	318.00	2	2,698	0.07%
2022/07/12	0.7	310.00	2	309.50	309.00	-1.3	2,648	-0.05%
2022/07/11	0	0.00	3	302.50	304.00	-3	2,589	-0.12%
2022/07/08	1	306.05	3.1	307.27	308.50	-2.1	2,561	-0.08%
2022/07/07	0	290.00	0.1	290.50	291.00	0	2,477	0.00%
2022/07/06	1	280.00	0	286.00	280.00	1	2,465	0.04%
2022/07/05	8.2	287.69	6.1	279.20	284.50	2	2,455	0.08%
2022/07/04	8	280.75	7	278.00	278.00	1	2,403	0.04%
2022/07/01	4.1	286.07	1.1	291.68	282.00	3	2,373	0.13%
2022/06/30	4.3	308.78	0	0.00	308.00	4.3	2,292	0.19%
2022/06/29	2.1	323.65	0	0.00	325.00	2.1	2,259	0.09%
2022/06/27	0	0.00	0.1	336.50	341.50	-0.1	2,254	0.00%
2022/06/24	2.1	327.16	1	332.00	328.00	1.1	2,231	0.05%
2022/06/23	0.1	327.75	0	330.00	331.50	0.1	2,215	0.00%
2022/06/22	2.1	341.33	0	0.00	335.50	2.1	2,187	0.10%
2022/06/21	1.1	346.29	0	0.00	353.00	1.1	2,166	0.05%
2022/06/20	2	345.00	13	341.69	342.00	-11	2,165	-0.51%
2022/06/17	2.1	355.71	5	354.00	354.00	-2.9	2,161	-0.14%
2022/06/16	10.1	372.54	0	0.00	368.00	10.1	2,151	0.47%
2022/06/15	0.1	381.00	5	380.00	383.50	-5	2,264	-0.22%
2022/06/14	9	375.89	2	382.50	377.00	7	2,317	0.30%
2022/06/13	2.1	387.00	0.1	387.50	384.00	2.1	2,303	0.09%
2022/06/08	0	0.00	0.1	412.50	403.00	-0.1	2,314	0.00%
2022/06/07	0.1	407.50	0.1	407.94	407.00	0	2,320	0.00%
2022/06/02	0	0.00	1	405.00	407.00	-1	2,374	-0.04%
2022/06/01	0	404.00	0	0.00	405.00	0	2,432	0.00%
2022/05/30	0	398.50	1	399.50	399.50	-1	2,397	-0.04%
2022/05/26	0	389.50	0	0.00	385.50	0	2,443	0.00%
2022/05/25	1	382.50	1	387.50	387.50	0	2,482	0.00%
2022/05/24	1.1	385.13	1	382.00	382.00	0.1	2,548	0.00%
2022/05/20	1	397.00	0	397.50	395.00	1	2,622	0.04%
2022/05/19	0	394.00	1	393.49	398.00	-1	2,634	-0.04%
2022/05/18	1	406.49	1	401.00	401.00	0	2,643	0.00%
2022/05/17	0	395.50	0	0.00	397.00	0	2,639	0.00%
2022/05/16	0	383.00	0	0.00	381.50	0	2,623	0.00%
2022/05/13	1	382.50	0	0.00	383.00	1	2,612	0.04%
2022/05/12	1.2	386.40	1	382.59	378.00	0.2	2,629	0.01%
2022/05/11	1	390.50	0	0.00	392.00	1	2,631	0.04%
2022/05/10	1	392.47	2.1	392.49	392.50	-1	2,684	-0.04%
2022/05/09	0	0.00	1	399.50	398.50	-1	2,651	-0.04%
2022/05/06	5	407.50	0	0.00	408.00	5	2,664	0.19%
2022/05/05	2	416.25	0	0.00	417.00	2	2,680	0.07%
2022/05/04	0	406.00	0	0.00	408.50	0	2,693	0.00%
2022/04/29	0.1	401.95	0	0.00	404.50	0.1	2,759	0.00%
2022/04/28	0	0.00	0	405.50	405.00	0	2,788	0.00%
2022/04/27	0	400.13	10	399.75	407.00	-10	2,815	-0.35%
2022/04/26	0	0.00	1	397.50	399.00	-1	2,847	-0.04%
2022/04/25	2	393.50	1	399.00	393.50	1	2,931	0.03%
2022/04/22	0.1	407.00	0	0.00	405.50	0.1	2,949	0.00%
2022/04/20	1	409.56	0.1	412.00	409.50	1	3,062	0.03%
2022/04/19	0	412.00	0	413.00	413.00	0	3,081	0.00%
2022/04/18	0	404.00	0	0.00	405.00	0	3,145	0.00%
2022/04/15	0.1	404.00	4	406.00	405.00	-3.9	3,190	-0.12%
2022/04/14	0	0.00	1	404.00	406.00	-1	3,274	-0.03%
2022/04/13	0.1	401.00	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	0.1	392.13	0	0.00	393.00	0.1	3,491	0.00%
2022/04/11	1.2	399.05	0.8	399.50	398.00	0.4	3,799	0.01%
2022/04/08	1	412.53	1	413.50	413.00	0	3,859	0.00%
2022/04/07	2.1	415.09	0	0.00	409.00	2.1	3,871	0.05%
2022/04/06	0.1	421.64	0	0.00	423.50	0.1	3,865	0.00%
2022/04/01	0.1	427.88	1	426.50	426.00	-0.9	3,930	-0.02%
2022/03/31	2	437.50	0	0.00	434.00	2	3,953	0.05%
2022/03/30	0	438.00	1	439.50	440.00	-1	3,984	-0.02%
2022/03/28	0.2	423.88	0	0.00	431.50	0.2	4,080	0.00%
2022/03/25	1.1	433.44	1	432.50	430.50	0.1	4,082	0.00%
2022/03/24	2.1	432.41	0	432.00	433.00	2	4,076	0.05%
2022/03/23	0.3	433.46	4	434.88	433.00	-3.7	4,085	-0.09%
2022/03/22	0	429.00	5	424.70	432.00	-5	4,078	-0.12%
2022/03/21	3	419.67	4.1	418.93	418.50	-1.1	4,040	-0.03%
2022/03/18	4.1	419.00	5	419.50	423.50	-0.9	4,022	-0.02%
2022/03/17	6.1	443.41	3	439.50	445.50	3.1	3,898	0.08%
2022/03/16	10.1	419.02	0.2	420.17	417.50	9.9	3,845	0.26%
2022/03/15	1.2	420.89	11	428.18	420.00	-9.8	3,842	-0.26%
2022/03/11	2.1	432.06	7	432.71	434.00	-4.9	3,873	-0.13%
2022/03/10	1.1	433.73	0	437.00	436.00	1.1	3,901	0.03%
2022/03/09	3.5	423.06	2.3	423.35	423.50	1.2	3,908	0.03%
2022/03/08	2.3	414.98	0	0.00	414.50	2.3	3,907	0.06%
2022/03/07	9.2	430.31	3	432.02	427.00	6.2	3,897	0.16%
2022/03/04	0.1	453.71	9	455.28	450.50	-8.9	3,893	-0.23%
2022/03/03	5.1	459.06	0	0.00	459.50	5.1	3,924	0.13%
2022/03/02	1.1	459.51	11	459.55	462.50	-9.9	3,956	-0.25%
2022/02/25	1.1	445.01	3.9	451.44	451.50	-2.8	3,971	-0.07%
2022/02/24	2.7	448.90	4	455.25	448.00	-1.4	3,958	-0.03%
2022/02/23	3.2	465.33	2	464.50	463.50	1.2	3,927	0.03%
2022/02/22	5	468.41	1	468.00	469.50	4	3,930	0.10%
2022/02/21	2.2	473.22	0	0.00	479.50	2.2	3,963	0.05%
2022/02/18	0	468.00	0	0.00	473.00	0	4,013	0.00%
2022/02/17	0.2	473.50	1	471.50	467.50	-0.8	4,028	-0.02%
2022/02/15	7	465.86	1	471.00	464.50	6	4,054	0.15%
2022/02/14	1	467.50	12	467.83	464.00	-11	4,050	-0.27%
2022/02/11	1.1	480.82	1	481.50	482.00	0.1	4,043	0.00%
2022/02/10	1	472.00	4.2	482.05	489.50	-3.2	4,046	-0.08%
2022/02/09	4.1	460.53	1.1	461.95	466.00	3	4,002	0.07%
2022/02/08	0	460.00	0	459.50	456.50	0	4,004	0.00%
2022/02/07	4.1	453.61	0	0.00	454.00	4.1	4,000	0.10%
2022/01/26	3.3	456.97	1	458.50	459.00	2.3	4,047	0.06%
2022/01/25	2.4	453.26	1	452.00	451.00	1.4	4,146	0.03%
2022/01/24	1.2	460.30	0	464.50	463.00	1.1	4,130	0.03%
2022/01/21	1.3	472.78	3	469.33	469.50	-1.7	4,123	-0.04%
2022/01/20	7	481.93	0	0.00	481.50	7	4,162	0.17%
2022/01/19	3	491.35	0	492.00	487.50	3	4,149	0.07%
2022/01/18	11	511.99	3.3	510.71	502.00	7.7	4,118	0.19%
2022/01/17	0	491.83	1	496.00	501.00	-1	4,049	-0.02%
2022/01/14	0.1	487.91	0	0.00	492.00	0.1	4,047	0.00%
2022/01/13	0.1	499.42	1	498.06	498.00	-1	4,035	-0.02%
2022/01/12	0	0.00	1	510.00	510.00	-1	4,026	-0.02%
2022/01/11	3.3	502.63	2.3	510.57	501.00	1	4,009	0.03%
2022/01/10	20.1	519.00	0.1	518.00	519.00	20.1	3,956	0.51%
2022/01/07	1.5	517.58	18.2	517.86	515.00	-16.6	3,941	-0.42%
2022/01/06	5.2	522.97	1	521.05	523.00	4.2	3,850	0.11%
2022/01/05	6.1	529.81	6.2	531.29	535.00	-0.1	3,789	0.00%
2022/01/04	104	512.52	114.2	516.16	533.00	-10.2	3,671	-0.28%	大買/大賣/
2022/01/03	1	491.50	3.3	492.61	491.00	-2.3	3,353	-0.07%
2021/12/30	0.1	477.21	1	476.01	479.50	-0.9	3,300	-0.03%
2021/12/29	0.1	475.30	2.1	475.86	474.00	-2.1	3,332	-0.06%
2021/12/28	2.1	479.92	1.1	478.27	478.00	0.9	3,367	0.03%
2021/12/27	0.1	480.00	0.2	480.00	481.50	-0.1	3,348	0.00%
2021/12/24	0.1	477.50	1.7	477.47	473.00	-1.6	3,395	-0.05%
2021/12/23	1	471.00	3	472.85	476.00	-2	3,393	-0.06%
2021/12/22	0.1	467.17	8.1	464.31	469.50	-7.9	3,393	-0.23%
2021/12/20	0	0.00	0	449.00	448.00	0	3,366	0.00%
2021/12/17	2	447.03	2	452.00	447.00	0	3,378	0.00%
2021/12/16	0.1	453.00	0	0.00	451.00	0.1	3,379	0.00%
2021/12/15	0	452.33	0	452.00	450.50	0	3,400	0.00%
2021/12/14	3	450.17	2.1	451.43	448.50	0.9	3,425	0.03%
2021/12/13	1	456.97	2.4	456.00	456.50	-1.4	3,448	-0.04%
2021/12/10	2.5	448.34	0	0.00	447.50	2.5	3,480	0.07%
2021/12/09	4	453.62	4	453.51	453.50	0	3,497	0.00%
2021/12/08	0.1	457.25	12	457.83	454.50	-11.9	3,501	-0.34%
2021/12/07	8.1	456.84	1	454.50	456.00	7.1	3,505	0.20%
2021/12/06	4	466.75	0.1	469.07	465.00	3.9	3,491	0.11%
2021/12/03	0.2	471.00	5.2	470.21	472.50	-5	3,533	-0.14%
2021/12/02	2	464.75	0	0.00	465.00	2	3,524	0.06%
2021/12/01	0	0.00	3	464.17	465.00	-3	3,536	-0.08%
2021/11/30	1.5	458.14	0.2	462.59	456.50	1.3	3,534	0.04%
2021/11/29	3.1	449.59	9.5	450.11	459.50	-6.4	3,527	-0.18%
2021/11/26	6.3	454.88	3	453.67	452.00	3.3	3,537	0.09%
2021/11/25	5.1	469.89	2	472.47	465.00	3	3,565	0.09%
2021/11/24	2.1	467.57	2	466.75	468.00	0.1	3,593	0.00%
2021/11/23	1	459.00	6	464.33	463.00	-5	3,634	-0.14%
2021/11/22	2	460.25	2.4	462.07	466.00	-0.4	3,701	-0.01%
2021/11/19	1.1	457.03	2	457.00	463.00	-0.9	3,720	-0.02%
2021/11/18	2	453.50	11.3	453.69	456.00	-9.3	3,746	-0.25%
2021/11/17	5	441.39	7.1	446.47	448.00	-2.1	3,775	-0.06%
2021/11/16	5.2	438.80	5	440.50	436.50	0.2	3,871	0.01%
2021/11/15	1	441.00	3	439.84	442.00	-2	4,120	-0.05%
2021/11/12	0	0.00	1	434.50	429.50	-1	4,155	-0.02%
2021/11/11	1	426.57	5.3	429.41	429.50	-4.3	4,196	-0.10%
2021/11/10	11	430.23	1	429.52	430.00	10	4,274	0.23%
2021/11/09	2	426.25	4.1	425.24	429.00	-2.1	4,380	-0.05%
2021/11/08	3.1	418.87	15	416.03	419.00	-11.9	4,358	-0.27%
2021/11/05	1	425.00	4.1	421.56	425.50	-3.1	4,396	-0.07%
2021/11/04	5.1	424.18	14	423.72	423.00	-8.9	4,430	-0.20%
2021/11/03	4.2	423.59	5.1	421.71	422.50	-0.9	4,458	-0.02%
2021/11/02	21.4	411.73	23	413.65	410.00	-1.7	4,405	-0.04%
2021/11/01	8	429.38	7	429.36	427.00	1	4,322	0.02%
2021/10/29	2.1	436.64	5	435.80	434.00	-2.9	4,311	-0.07%
2021/10/28	7.5	439.73	4	441.88	438.50	3.5	4,310	0.08%
2021/10/27	6	425.83	7	425.64	430.50	-1	4,235	-0.02%
2021/10/26	5	428.20	1	427.50	427.50	4	4,261	0.09%
2021/10/25	4	421.01	5	420.32	427.00	-1	4,254	-0.02%
2021/10/22	4	418.25	1	421.50	421.50	3	4,333	0.07%
2021/10/21	10	422.10	10	423.45	419.50	0	4,442	0.00%
2021/10/20	3	419.83	5	426.20	426.00	-2	4,495	-0.04%
2021/10/19	2	414.50	5	413.80	419.00	-3	4,510	-0.07%
2021/10/18	7	413.00	3	414.50	410.50	4	4,589	0.09%
2021/10/15	6	411.92	6	411.42	417.00	0	4,678	0.00%
2021/10/14	1	403.57	2	402.51	405.50	-1	4,697	-0.02%
2021/10/13	6	408.67	6	410.00	402.00	0	4,753	0.00%
2021/10/12	5	410.43	7	409.21	414.00	-2	4,751	-0.04%
2021/10/08	13.2	419.91	1	410.00	410.00	12.2	4,767	0.26%
2021/10/07	2	410.00	1	415.50	415.50	1	4,774	0.02%
2021/10/06	16.1	407.85	11	407.45	403.00	5.1	4,785	0.11%
2021/10/05	4.1	405.03	14	402.68	417.00	-9.9	4,777	-0.21%
2021/10/04	0.2	417.50	4	418.50	409.50	-3.8	4,776	-0.08%
2021/10/01	14.1	422.27	4	435.00	418.00	10.1	4,818	0.21%
2021/09/30	0	441.50	0	446.00	442.50	0	4,943	0.00%
2021/09/29	9.3	439.60	13.2	441.50	439.00	-3.9	5,106	-0.08%
2021/09/28	9	452.89	0	0.00	453.00	9	5,152	0.17%
2021/09/27	3	464.83	9	462.94	466.00	-6	5,162	-0.12%
2021/09/24	5	470.00	2	474.50	469.00	3	5,315	0.06%
2021/09/23	5	467.50	1	467.50	469.00	4	5,496	0.07%
2021/09/22	7.1	457.59	17	456.29	463.00	-9.9	5,528	-0.18%
2021/09/17	0	0.00	6	470.25	470.50	-6	5,571	-0.11%
2021/09/16	4	459.13	1	461.50	461.50	3	5,573	0.05%
2021/09/15	15.1	470.00	11	471.50	466.00	4.1	5,586	0.07%
2021/09/14	2	481.00	4	486.50	481.00	-2	5,612	-0.04%
2021/09/13	2.1	482.24	9	485.78	484.00	-6.9	5,671	-0.12%
2021/09/10	2.7	478.25	10.8	476.67	481.50	-8.1	5,759	-0.14%
2021/09/09	7.1	471.01	13	472.50	475.00	-5.9	5,996	-0.10%
2021/09/08	17.7	467.43	3	461.17	460.50	14.7	6,141	0.24%
2021/09/07	4	480.13	5	479.60	477.00	-1	6,297	-0.02%
2021/09/06	2	473.50	19	478.47	480.50	-17	6,296	-0.27%
2021/09/03	18.1	481.80	16.1	485.98	480.50	2	6,299	0.03%
2021/09/02	5.1	481.80	2.1	484.40	479.50	3	6,318	0.05%
2021/09/01	9.3	484.51	1.3	490.20	489.00	8.1	6,367	0.13%
2021/08/31	10.2	474.04	13	475.85	479.50	-2.8	6,399	-0.04%
2021/08/30	11	479.45	9	479.39	484.50	2	6,386	0.03%
2021/08/27	21	473.86	19.2	467.82	477.00	1.8	6,368	0.03%
2021/08/26	10.1	467.97	6	467.75	464.50	4.1	6,378	0.06%
2021/08/25	7	469.07	8	466.81	472.00	-1	6,352	-0.02%
2021/08/24	0.1	458.05	9.1	458.87	455.50	-9	6,417	-0.14%
2021/08/23	6.2	448.87	10	450.00	454.00	-3.8	6,446	-0.06%
2021/08/20	18.2	442.30	15	449.27	446.00	3.2	6,412	0.05%
2021/08/19	64.2	457.73	60	456.76	450.00	4.2	6,317	0.07%
2021/08/18	3.1	485.77	4.1	485.10	498.00	-1.1	6,165	-0.02%
2021/08/17	7.2	480.56	12	485.96	474.00	-4.8	6,154	-0.08%
2021/08/16	27	492.15	20	497.35	492.00	7	6,266	0.11%
2021/08/13	16.1	510.41	5	506.01	500.00	11.1	6,284	0.18%
2021/08/12	1	534.00	11	530.73	529.00	-10	6,292	-0.16%
2021/08/11	2	526.03	2	536.00	533.00	0	6,487	0.00%
2021/08/10	7	540.56	7	537.57	531.00	0	6,647	0.00%
2021/08/09	4	548.79	0	0.00	545.00	4	6,886	0.06%
2021/08/06	2	557.98	5	556.00	558.00	-3	7,108	-0.04%
2021/08/05	13.1	556.46	6	555.33	558.00	7.1	7,424	0.09%
2021/08/04	1.1	554.08	10	554.00	554.00	-8.9	7,646	-0.12%
2021/08/03	1.2	555.16	0	0.00	553.00	1.2	7,734	0.01%
2021/08/02	2	555.50	1	554.00	557.00	1	7,840	0.01%
2021/07/30	4.1	562.58	5	568.99	560.00	-0.9	7,891	-0.01%
2021/07/29	4	568.01	4	570.77	571.00	0	7,918	0.00%
2021/07/28	3.1	564.83	6	564.51	565.00	-2.9	8,050	-0.04%
2021/07/27	12.1	593.56	3	583.67	581.00	9.1	8,046	0.11%
2021/07/26	4	591.75	7	589.14	600.00	-3	7,969	-0.04%
2021/07/23	7	591.71	13.2	595.35	589.00	-6.2	7,938	-0.08%
2021/07/22	9	596.00	4.1	597.77	591.00	4.9	7,932	0.06%
2021/07/21	7	585.86	8.1	583.39	588.00	-1.1	7,887	-0.01%
2021/07/20	17.1	567.49	17	573.41	568.00	0.1	7,901	0.00%
2021/07/19	3	578.29	3	581.00	583.00	0	7,915	0.00%
2021/07/16	4.1	578.26	1	578.00	578.00	3.1	7,949	0.04%
2021/07/15	4	586.49	3	587.00	586.00	1	8,102	0.01%
2021/07/14	9	581.67	20	583.25	583.00	-11	8,112	-0.14%
2021/07/13	2	587.50	11.1	593.96	581.00	-9.1	8,160	-0.11%
2021/07/12	14.1	585.86	13	591.54	586.00	1.1	8,159	0.01%
2021/07/09	4.1	586.52	4	586.01	584.00	0.1	8,206	0.00%
2021/07/08	3	594.03	29	594.18	590.00	-26	8,194	-0.32%
2021/07/07	42.2	611.16	6	608.99	603.00	36.2	8,163	0.44%
2021/07/06	7.2	591.97	18.8	589.07	597.00	-11.5	8,056	-0.14%
2021/07/05	20.1	570.43	18.1	568.89	571.00	2	8,071	0.02%
2021/07/02	3.1	549.97	30	553.57	556.00	-27	8,041	-0.34%
2021/07/01	16.4	565.20	15	559.87	557.00	1.4	8,044	0.02%
2021/06/29	21	556.71	8.1	564.19	555.00	12.9	7,936	0.16%
2021/06/28	1	539.00	2.3	542.74	545.00	-1.3	7,801	-0.02%
2021/06/25	15	539.53	8	539.63	535.00	7	7,826	0.09%
2021/06/24	7	536.71	4	531.01	530.00	3	7,803	0.04%
2021/06/23	1	533.00	2.3	533.33	534.00	-1.3	7,848	-0.02%
2021/06/22	4	530.00	1	526.98	525.00	3	7,888	0.04%
2021/06/21	7.1	525.99	3	527.67	527.00	4.1	7,870	0.05%
2021/06/18	6	545.67	27	545.26	540.00	-21	7,826	-0.27%
2021/06/17	50.1	538.07	22	542.55	545.00	28.1	7,778	0.36%
2021/06/16	17	528.00	28.1	520.13	531.00	-11.1	7,623	-0.15%
2021/06/15	13	513.24	16.4	513.76	523.00	-3.4	7,543	-0.04%
2021/06/11	1	501.00	1.2	496.39	494.00	-0.2	7,392	0.00%
2021/06/10	16	498.72	7.3	500.31	500.00	8.7	7,461	0.12%
2021/06/09	23	493.13	22.1	495.95	496.00	1	7,502	0.01%
2021/06/08	31	490.66	13.1	492.07	497.50	17.9	7,606	0.24%
2021/06/07	17.1	475.14	41	481.34	477.50	-23.9	7,769	-0.31%
2021/06/04	2	484.80	2	489.50	491.00	0	7,782	0.00%
2021/06/03	4.1	488.98	11.1	493.06	494.50	-7	7,907	-0.09%
2021/06/02	7.3	490.96	15	494.57	486.00	-7.7	8,012	-0.10%
2021/06/01	5.1	503.66	15	502.33	500.00	-10	8,032	-0.12%
2021/05/31	8	504.00	6.1	504.62	505.00	1.9	8,075	0.02%
2021/05/28	22	490.80	11	490.23	490.00	11	8,049	0.14%
2021/05/27	4	478.26	2.1	480.20	478.50	2	8,044	0.02%
2021/05/26	6.1	477.10	21.1	478.23	481.00	-15	8,135	-0.18%
2021/05/25	9	474.06	23.2	475.91	479.00	-14.2	8,138	-0.17%
2021/05/24	18.2	460.25	19	454.79	463.50	-0.8	8,191	-0.01%
2021/05/21	23	461.26	12	467.07	458.50	11	8,350	0.13%
2021/05/20	15	444.63	7	445.43	443.50	8	8,331	0.10%
2021/05/19	6.1	441.86	13	441.19	442.50	-6.9	8,333	-0.08%
2021/05/18	22.3	442.06	12	440.42	449.00	10.3	8,340	0.12%
2021/05/17	15.5	413.90	51.3	422.74	415.50	-35.8	8,427	-0.42%
2021/05/14	14.1	442.54	25	441.76	440.00	-10.9	8,287	-0.13%
2021/05/13	45.1	415.03	46.1	408.21	409.50	-1	8,073	-0.01%
2021/05/12	57.7	436.35	43.1	451.57	423.00	14.6	7,929	0.18%
2021/05/11	36.4	474.76	42	473.73	469.00	-5.6	7,730	-0.07%
2021/05/10	26.2	518.36	29	522.24	511.00	-2.8	7,695	-0.04%
2021/05/07	16	520.07	10.1	521.74	535.00	5.9	7,753	0.08%
2021/05/06	16.2	497.85	21	500.90	501.00	-4.8	7,796	-0.06%
2021/05/05	10.3	501.96	12	500.50	490.50	-1.7	7,881	-0.02%
2021/05/04	13.4	505.15	23	510.87	503.00	-9.7	8,049	-0.12%
2021/05/03	10.4	528.45	10.6	528.02	522.00	-0.3	8,230	0.00%
2021/04/29	7.1	545.44	0	0.00	543.00	7.1	8,285	0.09%
2021/04/28	8.1	548.17	1	547.00	547.00	7.1	8,373	0.09%
2021/04/27	7	555.29	18.1	558.84	555.00	-11.1	8,464	-0.13%
2021/04/26	9.1	559.13	14.4	555.26	560.00	-5.3	8,557	-0.06%
2021/04/23	13.4	557.17	6	562.50	554.00	7.4	8,685	0.09%
2021/04/22	6.1	552.34	2	554.47	546.00	4.1	8,861	0.05%
2021/04/21	11.3	559.61	7	563.71	557.00	4.3	9,069	0.05%
2021/04/20	15.2	571.60	42	569.95	571.00	-26.9	9,320	-0.29%
2021/04/19	7	556.43	3	557.00	553.00	4	9,393	0.04%
2021/04/16	12.3	547.15	21.1	550.87	551.00	-8.8	9,653	-0.09%
2021/04/15	4	544.50	4.1	548.32	553.00	-0.1	10,131	0.00%
2021/04/14	29.2	546.65	7.3	546.88	546.00	21.9	10,236	0.21%
2021/04/13	5.1	559.86	3.7	560.88	556.00	1.4	10,413	0.01%
2021/04/12	8.4	566.86	10	571.00	563.00	-1.6	10,560	-0.02%
2021/04/09	9.3	582.24	8	576.01	578.00	1.3	10,571	0.01%
2021/04/08	9	584.22	5.3	584.84	587.00	3.7	10,609	0.04%
2021/04/07	5.1	565.67	2	567.05	570.00	3.1	10,587	0.03%
2021/04/06	0	0.00	6	561.00	562.00	-6	10,645	-0.06%
2021/04/01	20	550.35	14	555.07	553.00	6	10,672	0.06%
2021/03/31	6	554.67	12	554.84	553.00	-6	10,747	-0.06%
2021/03/30	15	563.33	11	560.45	563.00	4	11,057	0.04%
2021/03/29	5.6	559.84	2	558.50	554.00	3.6	11,140	0.03%
2021/03/26	11.1	556.17	24.1	553.48	559.00	-13.1	11,223	-0.12%
2021/03/25	7.4	546.37	2	545.50	542.00	5.4	11,290	0.05%
2021/03/24	5	551.20	6	552.33	552.00	-1	11,327	-0.01%
2021/03/23	15.1	561.38	20.1	559.64	554.00	-5	11,551	-0.04%
2021/03/22	5	551.80	5	560.99	563.00	0	11,668	0.00%
2021/03/19	6.6	548.20	12	546.34	552.00	-5.4	11,983	-0.05%
2021/03/18	24.5	568.28	25	569.48	559.00	-0.5	12,076	0.00%
2021/03/17	18.3	570.87	19	573.42	568.00	-0.8	12,371	-0.01%
2021/03/16	28.1	587.11	8.1	580.89	579.00	20.1	12,758	0.16%
2021/03/15	20.1	575.35	26	576.00	580.00	-6	13,158	-0.05%
2021/03/12	28	575.14	42.1	572.03	572.00	-14.1	13,230	-0.11%
2021/03/11	36	559.87	10	561.21	565.00	26	13,241	0.20%
2021/03/10	13	539.24	12	537.42	534.00	1	13,112	0.01%
2021/03/09	5.1	536.85	4	532.50	535.00	1.1	13,284	0.01%
2021/03/08	12.2	556.73	1	556.00	547.00	11.2	13,266	0.08%
2021/03/05	12.6	566.12	2.5	567.60	564.00	10.1	13,334	0.08%
2021/03/04	9.3	581.85	5	580.60	575.00	4.3	13,528	0.03%
2021/03/03	8	584.43	3.1	589.62	592.00	4.9	13,543	0.04%
2021/03/02	10.6	595.26	4	589.25	583.00	6.6	13,585	0.05%
2021/02/26	13.4	598.51	24.1	597.57	593.00	-10.8	13,877	-0.08%
2021/02/25	18.2	620.76	1	621.05	614.00	17.2	14,159	0.12%
2021/02/24	14.1	626.96	26	617.08	612.00	-11.9	14,233	-0.08%
2021/02/23	33.5	629.96	19.1	626.10	637.00	14.4	14,323	0.10%
2021/02/22	33.1	623.12	18.2	623.51	620.00	14.9	14,226	0.10%
2021/02/19	4	605.75	12	603.26	609.00	-8	14,128	-0.06%
2021/02/18	10.1	613.64	12	621.25	612.00	-1.9	14,133	-0.01%
2021/02/17	7.1	618.31	23.2	618.90	623.00	-16.1	14,120	-0.11%
2021/02/05	16.2	592.80	5.1	591.80	588.00	11.1	13,936	0.08%
2021/02/04	10	587.00	21	584.76	583.00	-11	13,989	-0.08%
2021/02/03	10.1	593.33	12.1	591.76	593.00	-2	14,107	-0.01%
2021/02/02	33	590.00	8	592.00	596.00	25	14,114	0.18%
2021/02/01	26.1	561.05	25.3	563.91	573.00	0.8	14,079	0.01%
2021/01/29	12	582.59	43.1	587.35	574.00	-31.1	13,973	-0.22%
2021/01/28	32.1	578.15	23	580.57	577.00	9.1	13,970	0.07%
2021/01/27	22.1	595.45	11	596.09	597.00	11.1	14,095	0.08%
2021/01/26	15.1	611.60	20	618.00	597.00	-4.9	14,352	-0.03%
2021/01/25	15	626.60	14	630.57	626.00	1	14,157	0.01%
2021/01/22	22	608.32	14	609.93	608.00	8	13,907	0.06%
2021/01/21	18	604.50	7	603.86	608.00	11	13,821	0.08%
2021/01/20	21	597.58	32.2	598.12	594.00	-11.1	13,714	-0.08%
2021/01/19	13	609.31	8	608.01	608.00	5	13,633	0.04%
2021/01/18	18	600.38	2	600.00	602.00	16	13,587	0.12%
2021/01/15	8	614.25	31.1	607.05	602.00	-23.1	13,422	-0.17%
2021/01/14	9.1	594.16	8	602.75	608.00	1.1	13,162	0.01%
2021/01/13	21.2	596.67	25.3	595.27	604.00	-4.1	12,921	-0.03%
2021/01/12	24	579.13	19.3	581.13	575.00	4.8	12,604	0.04%
2021/01/11	26.4	588.91	35.1	589.38	592.00	-8.7	12,407	-0.07%
2021/01/08	296.3	568.70	286.1	573.26	572.00	10.2	12,221	0.08%	大買/大賣/
2021/01/07	25	524.08	19.1	521.20	529.00	5.9	11,699	0.05%
2021/01/06	29	514.70	21	521.65	513.00	8	11,576	0.07%
2021/01/05	14	528.64	215	529.15	528.00	-201	11,391	-1.76%	大賣/鉅額交易
2021/01/04	5	519.60	8	519.75	520.00	-3	11,327	-0.03%
2020/12/31	24	515.67	16.7	518.64	518.00	7.3	11,391	0.06%
2020/12/30	226	519.17	53.1	512.24	521.00	172.9	11,285	1.53%	大買/鉅額交易
2020/12/29	12	507.00	10.1	508.21	506.00	1.9	11,147	0.02%
2020/12/28	9	502.33	10	501.30	502.00	-1	11,076	-0.01%
2020/12/25	20	503.00	17	505.18	500.00	3	11,117	0.03%
2020/12/24	32.1	508.96	22.1	511.09	504.00	10	11,211	0.09%
2020/12/23	5	489.69	11	490.45	492.00	-6	10,873	-0.06%
2020/12/22	10	483.50	29	483.79	477.50	-19	10,803	-0.18%
2020/12/21	26.1	485.20	9	484.33	482.00	17.1	10,763	0.16%
2020/12/18	10	489.50	6	486.17	485.50	4	10,661	0.04%
2020/12/17	11.1	486.58	24	488.69	495.00	-12.9	10,605	-0.12%
2020/12/16	16	496.53	14	497.61	495.50	2	10,384	0.02%
2020/12/15	30.3	496.47	11.6	497.44	488.50	18.8	10,241	0.18%
2020/12/14	10	516.40	23.2	515.84	520.00	-13.2	9,964	-0.13%
2020/12/11	24.3	508.77	23	513.43	518.00	1.3	9,826	0.01%
2020/12/10	37	509.01	31	506.56	509.00	6	9,487	0.06%
2020/12/09	36.2	492.41	38	491.41	499.00	-1.8	9,114	-0.02%
2020/12/08	6	464.92	12	464.58	466.50	-6	8,669	-0.07%
2020/12/07	10	460.65	11	462.64	458.50	-1	8,607	-0.01%
2020/12/04	12	459.17	10	458.00	459.00	2	8,562	0.02%
2020/12/03	41.4	460.44	34.1	459.06	460.50	7.3	8,610	0.09%
2020/12/02	6	450.17	8	448.69	450.00	-2	8,368	-0.02%
2020/12/01	6	450.25	31	449.32	454.00	-25	8,276	-0.30%
2020/11/30	10	443.55	26.1	446.66	442.00	-16.1	8,157	-0.20%
2020/11/27	4	431.66	9	434.06	436.00	-5	7,936	-0.06%
2020/11/26	30	428.33	6	427.83	428.50	24	7,906	0.30%
2020/11/25	36	431.65	39	425.40	423.00	-3	7,934	-0.04%
2020/11/24	9.2	431.07	34	429.22	437.50	-24.8	7,624	-0.33%
2020/11/23	5.1	417.26	16.1	417.18	418.50	-11.1	7,265	-0.15%
2020/11/20	35.1	413.11	22	414.82	412.00	13.1	7,173	0.18%
2020/11/19	21	403.93	15.1	404.50	404.00	5.9	7,018	0.08%
2020/11/18	5	398.20	1	399.50	399.50	4	7,016	0.06%
2020/11/17	6	399.00	13.1	399.89	398.50	-7.1	7,138	-0.10%
2020/11/16	14	399.68	18	396.89	396.50	-4	7,492	-0.05%
2020/11/13	5	397.90	6	398.25	397.00	-1	7,674	-0.01%
2020/11/12	1	396.50	5	396.10	395.50	-4	7,652	-0.05%
2020/11/11	5	393.70	20	387.28	392.50	-15	7,575	-0.20%
2020/11/10	8	388.31	10	388.60	388.00	-2	7,471	-0.03%
2020/11/09	1	386.50	6.1	387.17	388.00	-5.1	7,478	-0.07%
2020/11/06	6	383.25	3.1	381.69	381.50	2.9	7,575	0.04%
2020/11/05	9	384.50	13.2	384.79	386.50	-4.2	7,539	-0.06%
2020/11/04	21	382.57	14.1	382.07	381.50	6.9	7,496	0.09%
2020/11/03	24.1	370.33	52	374.15	377.50	-28	7,553	-0.37%
2020/11/02	4	352.75	2	358.50	352.50	2	7,342	0.03%
2020/10/30	12	353.42	19	356.42	355.50	-7	7,515	-0.09%
2020/10/29	6	350.08	6	350.50	351.00	0	7,518	0.00%
2020/10/28	1	357.00	2	359.50	357.00	-1	7,623	-0.01%
2020/10/27	15	357.10	12	358.17	359.00	3	7,710	0.04%
2020/10/26	7	361.93	19	360.66	363.00	-12	7,719	-0.16%
2020/10/23	0	0.00	2	354.00	354.00	-2	7,812	-0.03%
2020/10/22	2	354.00	1	354.50	354.50	1	8,411	0.01%
2020/10/21	7	357.42	3	360.00	356.50	4	8,727	0.05%
2020/10/20	1	358.50	1	359.00	360.00	0	8,885	0.00%
2020/10/19	5	360.50	0	0.00	360.00	5	9,021	0.06%
2020/10/16	0	357.50	15	360.47	359.50	-15	9,188	-0.16%
2020/10/15	1	354.50	0	0.00	354.00	1	9,252	0.01%
2020/10/14	0	0.00	12	355.58	354.00	-12	9,294	-0.13%
2020/10/13	17	357.29	7	356.93	356.50	10	9,387	0.11%
2020/10/12	14	358.04	10	356.70	353.00	4	9,402	0.04%
2020/10/08	18	361.56	21	361.69	363.00	-3	9,359	-0.03%
2020/10/07	1	356.00	6	354.92	356.00	-5	9,362	-0.05%
2020/10/06	2	356.00	3	355.67	355.50	-1	9,463	-0.01%
2020/10/05	7	350.00	21	351.79	354.50	-14	9,610	-0.15%
2020/09/30	7	350.14	5	351.10	351.50	2	9,742	0.02%
2020/09/29	12	347.63	26	347.44	348.00	-14	9,854	-0.14%
2020/09/28	1	327.00	0	0.00	331.50	1	10,005	0.01%
2020/09/25	7	330.43	7	325.79	324.00	0	10,214	0.00%
2020/09/24	7	333.86	4	334.50	331.00	3	10,258	0.03%
2020/09/22	23	343.07	13	345.27	344.00	10	10,435	0.10%
2020/09/21	4	351.75	3	348.83	348.00	1	10,815	0.01%
2020/09/18	1	358.00	6	357.75	357.00	-5	11,006	-0.05%
2020/09/17	15	357.77	14	360.79	357.50	1	11,223	0.01%
2020/09/16	5	356.30	5	354.70	353.00	0	11,480	0.00%
2020/09/15	3	356.67	23	355.98	355.50	-20	11,677	-0.17%
2020/09/14	6	357.17	27	351.46	358.50	-21	11,925	-0.18%
2020/09/11	6.2	346.13	6	347.00	349.50	0.2	12,114	0.00%
2020/09/10	24	346.73	10	349.15	345.00	14	12,332	0.11%
2020/09/09	16	344.72	11	347.91	350.50	5	12,512	0.04%
2020/09/08	14	347.71	25	346.60	350.00	-11	12,543	-0.09%
2020/09/07	4	338.38	4	340.75	335.50	0	12,587	0.00%
2020/09/04	7	339.64	3	339.50	340.00	4	12,801	0.03%
2020/09/03	28	341.27	10	340.55	344.00	18	12,939	0.14%
2020/09/02	7	336.43	1	339.00	335.00	6	13,002	0.05%
2020/09/01	7	333.00	13	333.85	337.00	-6	13,192	-0.05%
2020/08/31	26	336.00	22	335.77	333.00	4	13,528	0.03%
2020/08/28	29	338.57	25	340.44	340.50	4	13,726	0.03%
2020/08/27	6	336.33	4	335.75	336.50	2	13,928	0.01%
2020/08/26	22	333.73	18	334.17	337.00	4	14,096	0.03%
2020/08/25	11	335.41	4	336.13	333.00	7	14,292	0.05%
2020/08/24	23	334.46	17	336.12	333.50	6	14,375	0.04%
2020/08/21	7	340.43	5	339.00	344.00	2	14,441	0.01%
2020/08/20	26	334.00	21	329.36	330.00	5	14,470	0.03%
2020/08/19	25	360.86	9	360.11	354.50	16	14,228	0.11%
2020/08/18	10	375.20	11	374.14	373.00	-1	14,298	-0.01%
2020/08/17	2	378.00	2	380.25	379.00	0	14,440	0.00%
2020/08/14	6	376.33	1	375.50	375.00	5	14,667	0.03%
2020/08/13	13	376.85	6	376.75	376.50	7	15,105	0.05%
2020/08/12	16	384.91	5	384.90	380.50	11	15,219	0.07%
2020/08/11	2	385.25	4	389.00	385.50	-2	15,357	-0.01%
2020/08/10	5	384.50	2	384.50	384.50	3	15,642	0.02%
2020/08/07	10	395.55	14	397.96	390.00	-4	15,917	-0.03%
2020/08/06	6	393.33	4	392.00	391.50	2	15,909	0.01%
2020/08/05	13	398.73	6	397.00	397.50	7	15,991	0.04%
2020/08/04	3	390.17	5	391.10	391.00	-2	16,000	-0.01%
2020/08/03	15	393.33	15	393.30	390.00	0	16,227	0.00%
2020/07/31	8	387.56	12	384.71	389.00	-4	16,468	-0.02%
2020/07/30	6	381.75	4	382.75	381.50	2	16,727	0.01%
2020/07/29	9.1	381.90	7.5	379.77	382.50	1.6	17,464	0.01%
2020/07/28	62.1	403.69	66	399.61	384.00	-4	17,642	-0.02%
2020/07/27	21.5	398.10	40.5	400.62	406.00	-19	17,457	-0.11%
2020/07/24	6	388.00	7.1	392.06	389.50	-1.1	17,439	-0.01%
2020/07/23	15	393.63	15.1	391.46	389.50	-0.1	17,949	0.00%
2020/07/22	12	393.83	29	393.59	396.00	-17	18,359	-0.09%
2020/07/21	19	388.92	33	388.15	388.00	-14	18,441	-0.08%
2020/07/20	11	380.64	8	379.94	382.00	3	18,646	0.02%
2020/07/17	2	380.25	7	379.71	379.00	-5	18,968	-0.03%
2020/07/16	1	376.00	4	379.50	377.00	-3	19,192	-0.02%
2020/07/15	13	376.88	9	376.94	374.50	4	19,332	0.02%
2020/07/14	17	378.62	10	379.75	374.00	7	19,688	0.04%
2020/07/13	13	376.42	14	376.82	380.50	-1	19,916	-0.01%
2020/07/10	33	377.03	30	376.08	370.50	3	20,835	0.01%
2020/07/09	20	382.08	10	381.60	379.50	10	20,941	0.05%
2020/07/08	23	388.22	7	390.57	387.00	16	21,081	0.08%
2020/07/07	14	389.07	43	390.13	392.50	-29	21,183	-0.14%
2020/07/06	18	375.94	18	375.53	378.50	0	21,407	0.00%
2020/07/03	13	377.62	4	377.63	377.00	9	21,730	0.04%
2020/07/02	8	377.06	13	379.65	377.00	-5	21,947	-0.02%
2020/07/01	13	383.12	19	381.00	379.50	-6	22,053	-0.03%
2020/06/30	56	378.61	28	379.93	381.00	28	22,017	0.13%
2020/06/29	31	395.44	15	394.50	391.00	16	21,701	0.07%
2020/06/24	40	410.56	33	408.53	407.50	7	21,595	0.03%
2020/06/23	8.1	405.81	33	405.12	406.00	-24.9	21,573	-0.12%
2020/06/22	14	397.46	32.1	399.65	396.50	-18.1	21,487	-0.08%
2020/06/19	31.1	409.03	16	406.94	404.50	15.1	21,565	0.07%
2020/06/18	8	402.31	12	403.17	405.00	-4	21,525	-0.02%
2020/06/17	18	399.67	34	400.97	399.00	-16	21,523	-0.07%
2020/06/16	22	391.70	15	393.10	396.00	7	21,656	0.03%
2020/06/15	10.1	382.45	28	382.50	382.00	-18	21,862	-0.08%
2020/06/12	29	374.79	14	376.93	381.00	15	22,147	0.07%
2020/06/11	12	385.33	33	390.30	383.50	-21	22,548	-0.09%
2020/06/10	22	397.80	12	396.08	394.50	10	22,704	0.04%
2020/06/09	11	392.77	20.2	393.11	392.50	-9.2	22,883	-0.04%
2020/06/08	30	391.87	39	391.99	393.00	-9	23,169	-0.04%
2020/06/05	84	399.48	82	395.66	387.50	2	23,158	0.01%
2020/06/04	68	400.60	55.1	399.57	400.50	13	23,039	0.06%
2020/06/03	37	390.45	26	389.62	392.00	11	22,971	0.05%
2020/06/02	40	387.16	42.3	384.94	383.00	-2.3	22,862	-0.01%
2020/06/01	17	377.38	15	380.27	385.50	2	22,847	0.01%
2020/05/29	19	368.08	12	366.54	370.50	7	22,950	0.03%
2020/05/28	21	375.88	20	376.23	370.00	1	23,024	0.00%
2020/05/27	23	373.91	18	373.67	376.00	5	23,258	0.02%
2020/05/26	21.1	379.36	19	377.79	371.00	2.1	23,586	0.01%
2020/05/25	42	369.43	21	365.50	376.00	21	23,905	0.09%
2020/05/22	25	373.42	23	373.63	371.50	2	23,914	0.01%
2020/05/21	38	384.91	59	384.67	382.00	-21	23,916	-0.09%
2020/05/20	27	386.31	21	387.64	384.50	6	23,896	0.03%
2020/05/19	27	374.48	23.1	375.65	373.00	3.9	23,524	0.02%
2020/05/18	39	377.40	30	376.10	369.00	9	23,519	0.04%
2020/05/15	141	390.88	131	387.29	386.00	10	23,501	0.04%	大買/大賣/
2020/05/14	127.1	394.04	114	386.64	385.50	13.1	23,283	0.06%	大買/大賣/
2020/05/13	89	402.87	93	402.61	402.50	-4	23,119	-0.02%
2020/05/12	81	408.40	99	408.11	406.00	-18	22,927	-0.08%
2020/05/11	84	411.21	64.1	411.53	413.50	19.9	22,828	0.09%
2020/05/08	105	410.66	120	404.89	403.50	-15	22,859	-0.07%	大買/大賣/
2020/05/07	152	418.35	362	417.23	410.00	-210	22,707	-0.92%	大買/大賣/鉅額交易
2020/05/06	320	415.14	125	415.63	416.00	195	22,443	0.87%	大買/大賣/鉅額交易
2020/05/05	166	409.81	180	417.81	407.00	-14	22,198	-0.06%	大買/大賣/
2020/05/04	111	381.79	144	386.43	391.50	-33	21,593	-0.15%	大買/大賣/
2020/04/30	203	389.96	153.1	390.15	391.00	49.9	21,506	0.23%	大買/大賣/
2020/04/29	145	384.69	117	381.08	380.00	28	21,313	0.13%	大買/大賣/
2020/04/28	149	387.59	331	386.89	383.50	-182	21,175	-0.86%	大買/大賣/鉅額交易
2020/04/27	335.1	368.84	144	369.85	379.50	191.1	20,727	0.92%	大買/大賣/鉅額交易
2020/04/24	56	344.80	49	344.05	345.00	7	20,206	0.03%
2020/04/23	103.1	347.41	100.1	345.99	344.00	3	19,998	0.02%	大買/
2020/04/22	89	331.10	95	331.38	344.00	-6	19,743	-0.03%
2020/04/21	66	331.73	91	333.38	326.00	-25	19,557	-0.13%
2020/04/20	63	342.18	36	341.03	343.00	27	19,488	0.14%
2020/04/17	71	346.25	90	345.16	339.50	-19	19,382	-0.10%
2020/04/16	74	339.68	42	338.80	341.50	32	19,076	0.17%
2020/04/15	202.1	339.94	161	342.52	343.50	41.1	18,908	0.22%	大買/大賣/
2020/04/14	41	339.38	45	339.12	338.00	-4	18,422	-0.02%
2020/04/13	41	333.88	46	334.62	332.50	-5	18,450	-0.03%
2020/04/10	51	341.79	43	340.23	343.00	8	18,307	0.04%
2020/04/09	112	337.77	125.1	340.42	335.00	-13.1	18,420	-0.07%	大買/大賣/
2020/04/08	107	314.47	96.1	317.32	329.00	11	17,944	0.06%	大買/
2020/04/07	23	297.35	27	296.96	299.50	-4	17,628	-0.02%
2020/04/06	17	284.03	8	280.38	288.00	9	17,532	0.05%
2020/04/01	12	271.67	10	272.35	272.50	2	17,404	0.01%
2020/03/31	8	278.00	7	276.14	274.50	1	17,453	0.01%
2020/03/30	20.1	274.45	14	277.75	278.00	6.1	17,502	0.03%
2020/03/27	29	290.84	13	288.38	280.50	16	17,595	0.09%
2020/03/26	16	286.81	23	286.59	291.50	-7	17,504	-0.04%
2020/03/25	51.1	290.81	67.1	289.41	292.00	-16	17,609	-0.09%
2020/03/24	39	271.08	29.1	271.92	274.00	9.9	17,409	0.06%
2020/03/23	23	246.65	32.1	239.44	252.00	-9.1	17,266	-0.05%
2020/03/20	46	247.78	65	248.39	252.00	-19	17,066	-0.11%
2020/03/19	48.1	237.20	43	241.09	229.50	5.1	16,768	0.03%
2020/03/18	41.1	266.73	45	262.62	254.50	-3.9	16,462	-0.02%
2020/03/17	92	281.88	102	279.07	265.00	-10	16,208	-0.06%	大賣/
2020/03/16	70	312.89	65	315.87	290.50	5	15,777	0.03%
2020/03/13	54	316.66	40	313.44	320.00	14	15,477	0.09%
2020/03/12	31	352.76	28	361.41	345.50	3	15,311	0.02%
2020/03/11	50	395.02	21	392.36	383.50	29	14,998	0.19%
2020/03/10	21	381.17	27	382.44	394.50	-6	14,881	-0.04%
2020/03/09	29	390.43	20	395.20	386.00	9	14,982	0.06%
2020/03/06	3	405.50	23	404.48	406.50	-20	15,083	-0.13%
2020/03/05	27	408.06	17	404.97	410.50	10	15,072	0.07%
2020/03/04	26	404.00	28	405.39	400.50	-2	14,924	-0.01%
2020/03/03	31	424.84	20	427.13	417.00	11	14,662	0.08%
2020/03/02	21	413.90	22	416.39	418.50	-1	14,572	-0.01%
2020/02/27	26	430.40	41	427.88	410.00	-15	14,332	-0.10%
2020/02/26	57	459.82	47	466.43	441.00	10	13,904	0.07%
2020/02/25	40	490.09	30	490.27	485.00	10	13,410	0.07%
2020/02/24	26.2	473.60	29	474.02	484.50	-2.8	13,110	-0.02%
2020/02/21	18	470.08	46	466.29	472.00	-28	12,946	-0.22%
2020/02/20	25	460.98	12	462.46	457.50	13	12,798	0.10%
2020/02/19	41	452.61	50	451.89	460.00	-9	12,707	-0.07%
2020/02/18	42	460.87	28	459.79	450.00	14	12,599	0.11%
2020/02/17	5	454.70	3.1	455.46	453.00	1.9	12,764	0.02%
2020/02/14	10	449.75	12	450.29	457.00	-2	12,670	-0.02%
2020/02/13	89	447.46	95	440.70	439.00	-6	12,738	-0.05%
2020/02/12	57	444.13	57	445.47	448.00	0	12,673	0.00%
2020/02/11	44	436.74	39	437.23	437.00	5	12,601	0.04%
2020/02/10	25	416.72	22	418.50	418.50	3	12,441	0.02%
2020/02/07	25	417.18	15	417.20	416.50	10	12,358	0.08%
2020/02/06	14	419.36	25.1	420.63	417.00	-11.1	12,329	-0.09%
2020/02/05	62	420.85	69	417.93	413.00	-7	12,417	-0.06%
2020/02/04	70	413.78	60	411.41	418.50	10	12,328	0.08%
2020/02/03	19	376.79	18	383.83	392.00	1	12,189	0.01%
2020/01/31	26	385.17	33	381.47	386.50	-7	12,084	-0.06%
2020/01/30	28.1	376.90	21	380.80	374.00	7.1	11,931	0.06%
2020/01/20	44	417.08	43	415.62	415.50	1	11,795	0.01%
2020/01/17	9	421.44	8	418.69	413.00	1	11,912	0.01%
2020/01/16	10	422.20	3	422.83	417.00	7	11,948	0.06%
2020/01/15	91	422.39	93	415.03	413.00	-2	11,920	-0.02%
2020/01/14	26	404.33	35	408.93	419.00	-9	11,961	-0.08%
2020/01/13	71	392.27	73	389.96	390.00	-2	11,852	-0.02%
2020/01/10	90	397.67	93	393.84	392.50	-3	11,859	-0.03%
2020/01/09	67	395.43	164.1	398.08	392.00	-97.1	11,944	-0.81%	大賣/
2020/01/08	175.1	390.84	75	391.17	387.00	100.1	11,937	0.84%	大買/
2020/01/07	59	424.77	46	427.42	414.00	13	11,645	0.11%
2020/01/06	33.7	463.99	38	462.12	460.00	-4.3	11,658	-0.04%
2020/01/03	47	456.47	45.1	464.20	468.00	2	11,967	0.02%
2020/01/02	24	440.40	27	436.26	436.00	-3	11,787	-0.03%
2019/12/31	75.1	441.24	57	436.72	437.00	18.1	11,843	0.15%
2019/12/30	41	422.21	48	430.48	436.00	-7	11,735	-0.06%
2019/12/27	29	407.79	23	410.39	411.00	6	11,692	0.05%
2019/12/26	43	406.92	26	404.12	402.00	17	12,023	0.14%
2019/12/25	25	398.72	31	401.87	403.50	-6	12,124	-0.05%
2019/12/24	46	392.28	49.1	395.64	395.00	-3.1	12,256	-0.02%
2019/12/23	12	386.13	10	385.50	383.00	2	12,052	0.02%
2019/12/20	20	393.50	25	396.20	389.50	-5	11,942	-0.04%
2019/12/19	16	381.41	20	382.58	383.00	-4	11,581	-0.03%
2019/12/18	9	380.89	9	379.22	376.50	0	11,516	0.00%
2019/12/17	13	378.96	5.1	378.10	377.00	7.9	11,409	0.07%
2019/12/16	5	377.30	6	376.08	379.00	-1	11,374	-0.01%
2019/12/13	21	380.12	23	383.37	376.50	-2	11,419	-0.02%
2019/12/12	15	378.20	12.1	380.05	381.50	2.9	11,277	0.03%
2019/12/11	34	370.43	43	377.23	378.50	-9	11,125	-0.08%
2019/12/10	6	369.25	7	370.00	368.00	-1	10,969	-0.01%
2019/12/09	18	377.31	25	375.78	372.50	-7	10,944	-0.06%
2019/12/06	6	363.67	13	366.35	369.00	-7	10,805	-0.06%
2019/12/05	58	365.66	47	362.15	362.00	11	10,769	0.10%
2019/12/04	45	368.09	47	364.13	361.00	-2	10,820	-0.02%
2019/12/03	20.2	355.59	14	360.64	363.00	6.2	10,523	0.06%
2019/12/02	0	0.00	7	333.36	338.00	-7	10,264	-0.07%
2019/11/29	3	334.17	1	332.50	330.00	2	10,445	0.02%
2019/11/28	4	336.88	0	0.00	335.00	4	10,723	0.04%
2019/11/27	3	335.17	12.7	333.67	336.50	-9.7	10,677	-0.09%
2019/11/26	17	329.21	15	330.60	326.50	2	10,604	0.02%
2019/11/25	5	320.90	10	322.00	322.50	-5	10,538	-0.05%
2019/11/22	5	317.80	7	317.57	317.00	-2	10,642	-0.02%
2019/11/21	6	316.00	3	319.33	318.50	3	10,783	0.03%
2019/11/20	7	319.50	4	320.00	320.00	3	10,782	0.03%
2019/11/19	7	321.79	24.1	322.96	323.50	-17.1	10,827	-0.16%
2019/11/18	7	319.64	0	0.00	317.50	7	10,776	0.06%
2019/11/15	10	324.45	9	328.22	321.00	1	10,764	0.01%
2019/11/14	13	328.91	529.3	330.14	326.50	-516.2	10,669	-4.84%	大賣/鉅額交易
2019/11/13	503	310.50	0	0.00	310.50	503	10,231	4.92%	大買/鉅額交易
2019/11/11	25	289.14	18	291.53	282.50	7	10,261	0.07%
2019/11/08	3	307.67	5	309.00	307.00	-2	10,018	-0.02%
2019/11/07	1	306.50	2	306.50	306.00	-1	10,047	-0.01%
2019/11/06	5	311.30	2	307.50	307.00	3	9,990	0.03%
2019/11/05	1	313.50	6.2	312.82	312.00	-5.2	9,972	-0.05%
2019/11/04	9	318.39	7	314.00	312.50	2	9,989	0.02%
2019/11/01	20	310.63	16	310.29	316.00	4	10,092	0.04%
2019/10/31	29	319.40	9	319.28	314.00	20	9,931	0.20%
2019/10/30	7	319.21	6	321.17	320.50	1	9,866	0.01%
2019/10/29	15	320.37	23	319.26	318.00	-8	9,798	-0.08%
2019/10/28	3	317.50	1	319.00	316.50	2	9,828	0.02%
2019/10/25	6	316.08	8	318.81	316.00	-2	9,810	-0.02%
2019/10/24	15	318.77	21.2	319.17	317.00	-6.2	9,735	-0.06%
2019/10/23	6	309.50	5	314.40	312.50	1	9,601	0.01%
2019/10/22	11	314.95	6.2	313.05	311.50	4.8	9,502	0.05%
2019/10/21	16.4	317.57	15.1	319.47	313.50	1.3	9,444	0.01%
2019/10/18	12	313.08	24	310.69	312.50	-12	9,240	-0.13%
2019/10/17	2	307.50	4	309.38	310.50	-2	9,121	-0.02%
2019/10/16	20.2	305.72	23	301.02	302.00	-2.8	9,068	-0.03%
2019/10/15	6	311.92	1	311.00	306.00	5	8,890	0.06%
2019/10/14	17	309.68	23	312.04	314.50	-6	8,738	-0.07%
2019/10/09	13	297.31	17	297.29	301.50	-4	8,561	-0.05%
2019/10/08	13	284.03	22	284.34	298.50	-9	8,237	-0.11%
2019/10/07	13	270.88	15	272.30	276.00	-2	7,784	-0.03%
2019/10/04	9	263.67	6	264.42	261.00	3	7,557	0.04%
2019/10/03	5	265.70	0	0.00	265.50	5	7,488	0.07%
2019/10/02	1	267.00	27	267.89	269.00	-26	7,398	-0.35%
2019/10/01	19	264.68	30.1	260.91	268.00	-11.1	7,267	-0.15%
2019/09/27	19	244.82	28.1	243.47	246.50	-9.1	6,985	-0.13%
2019/09/26	54	239.91	75	239.10	238.50	-21	6,770	-0.31%
2019/09/25	5	229.20	1	229.00	229.50	4	6,527	0.06%
2019/09/24	5	232.60	9	232.11	231.50	-4	6,602	-0.06%
2019/09/23	0	0.00	3	233.17	233.00	-3	6,636	-0.05%
2019/09/20	10	234.70	5.1	232.54	233.50	4.9	6,677	0.07%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	0	0.00	3	234.50	232.50	-3	6,690	-0.04%
2019/09/17	10	237.60	12	236.13	233.50	-2	6,698	-0.03%
2019/09/16	1	228.50	5	230.20	231.50	-4	6,647	-0.06%
2019/09/12	6	231.42	5	233.50	231.00	1	6,833	0.01%
2019/09/11	6	230.75	3	230.33	230.00	3	6,911	0.04%
2019/09/10	3	229.33	2.2	230.91	228.50	0.8	6,957	0.01%
2019/09/09	13	234.31	1	233.00	233.00	12	7,005	0.17%
2019/09/06	10.1	238.85	25	239.56	237.00	-15	6,985	-0.21%
2019/09/05	19	239.05	21	237.74	238.00	-2	6,921	-0.03%
2019/09/04	4	235.25	5	234.70	234.50	-1	6,792	-0.01%
2019/09/03	8	234.75	6	235.00	235.50	2	6,765	0.03%
2019/09/02	23	234.11	11	235.27	236.00	12	6,703	0.18%
2019/08/30	9	215.78	20	222.63	227.00	-11	6,498	-0.17%
2019/08/29	3	204.83	2	204.50	206.50	1	6,338	0.02%
2019/08/28	8	205.88	7	205.14	204.50	1	6,369	0.02%
2019/08/27	21	208.98	5.2	207.60	203.00	15.8	6,348	0.25%
2019/08/26	16	210.69	5	212.80	209.00	11	6,334	0.17%
2019/08/23	7.2	257.57	4	259.25	258.00	3.2	6,231	0.05%
2019/08/22	15	255.40	6	255.25	253.00	9	6,180	0.15%
2019/08/21	6	260.33	2	263.25	257.50	4	6,140	0.07%
2019/08/20	1	265.00	0	0.00	265.50	1	6,076	0.02%
2019/08/19	2.1	265.02	0	0.00	264.50	2.1	6,067	0.03%
2019/08/16	2	265.00	0	0.00	263.50	2	6,169	0.03%
2019/08/15	1	264.50	1	263.00	264.50	0	6,197	0.00%
2019/08/14	1	271.00	1	271.00	268.50	0	6,242	0.00%
2019/08/13	1	266.50	3	265.67	266.50	-2	6,223	-0.03%
2019/08/12	5	266.60	7	265.00	268.50	-2	6,311	-0.03%
2019/08/08	1	254.00	0	0.00	257.00	1	6,341	0.02%
2019/08/07	4.1	256.13	1	254.00	250.50	3.1	6,380	0.05%
2019/08/06	5	256.50	0	0.00	258.50	5	6,530	0.08%
2019/08/05	4	261.88	5	265.40	260.00	-1	6,653	-0.02%
2019/08/02	22	258.93	11	259.59	257.50	11	6,659	0.17%
2019/07/31	6	262.83	10	263.20	266.00	-4	6,735	-0.06%
2019/07/30	2	262.00	15	263.23	264.50	-13	6,751	-0.19%
2019/07/29	1	257.50	0	0.00	258.50	1	6,693	0.01%
2019/07/26	20	257.48	0	0.00	259.50	20	6,791	0.29%
2019/07/25	1	255.00	0	0.00	258.00	1	6,811	0.01%
2019/07/24	4.1	256.87	13	258.38	255.50	-9	6,857	-0.13%
2019/07/23	1	256.50	2	255.00	255.00	-1	7,072	-0.01%
2019/07/22	16	252.88	6	252.92	253.00	10	7,114	0.14%
2019/07/19	8	258.31	12	258.50	257.50	-4	7,278	-0.05%
2019/07/18	10	262.05	4	261.38	259.00	6	7,308	0.08%
2019/07/17	1.1	267.00	20	267.50	267.00	-19	7,339	-0.26%
2019/07/16	8	271.06	6	269.50	269.50	2	7,398	0.03%
2019/07/15	8	266.06	9	267.67	267.50	-1	7,462	-0.01%
2019/07/12	4	271.50	2	272.75	273.50	2	7,635	0.03%
2019/07/11	1	271.50	1	272.00	271.50	0	7,939	0.00%
2019/07/10	1	269.00	10	266.50	269.00	-9	7,981	-0.11%
2019/07/09	7.1	266.71	34	268.18	264.00	-27	7,998	-0.34%
2019/07/08	1	275.00	1	275.50	275.00	0	7,963	0.00%
2019/07/05	6	278.83	2.1	277.86	278.00	3.9	8,066	0.05%
2019/07/04	7	277.29	5	279.20	277.00	2	8,069	0.02%
2019/07/03	1	270.00	3	270.00	270.00	-2	8,107	-0.02%
2019/07/02	0	0.00	0.4	273.00	271.50	-0.4	8,194	0.00%
2019/07/01	1	271.00	1	270.00	272.50	0	8,287	0.00%
2019/06/28	5	264.40	6	265.33	264.00	-1	8,235	-0.01%
2019/06/27	4	268.13	2	269.00	267.50	2	8,232	0.02%
2019/06/26	1	265.50	1	264.00	266.00	0	8,216	0.00%
2019/06/25	1	263.50	0	0.00	263.50	1	8,208	0.01%
2019/06/24	2	268.25	1	268.50	271.00	1	8,203	0.01%
2019/06/21	10	270.70	11	266.77	267.50	-1	8,223	-0.01%
2019/06/20	21.1	271.87	27	270.87	270.00	-5.9	8,264	-0.07%
2019/06/19	3	263.33	2	263.25	264.00	1	8,166	0.01%
2019/06/18	8	260.75	8	257.88	258.00	0	8,118	0.00%
2019/06/17	2	254.75	9	256.78	261.00	-7	8,121	-0.09%
2019/06/14	7	250.93	6	251.58	251.00	1	8,100	0.01%
2019/06/13	0	0.00	1	246.00	247.00	-1	8,139	-0.01%
2019/06/12	7	248.14	1	247.00	249.00	6	8,412	0.07%
2019/06/11	6	249.92	8	249.38	251.50	-2	8,450	-0.02%
2019/06/10	2	249.75	3	249.17	251.00	-1	8,413	-0.01%
2019/06/06	28	249.64	31	248.11	245.00	-3	8,470	-0.04%
2019/06/05	12	266.42	6	261.75	256.00	6	8,406	0.07%
2019/06/04	4	264.75	9	263.94	263.50	-5	8,298	-0.06%
2019/06/03	5	259.60	14	258.50	262.00	-9	8,309	-0.11%
2019/05/31	1	255.50	19	259.79	261.00	-18	8,295	-0.22%
2019/05/30	8	253.94	2	254.75	251.00	6	8,268	0.07%
2019/05/29	12	251.33	8.4	251.95	255.00	3.6	8,300	0.04%
2019/05/28	0	0.00	5.1	246.03	245.50	-5.1	8,516	-0.06%
2019/05/27	6	244.58	7	242.57	245.00	-1	8,683	-0.01%
2019/05/24	6.4	245.84	4	244.25	242.00	2.4	8,740	0.03%
2019/05/23	29	244.34	29	245.67	244.50	0	8,862	0.00%
2019/05/22	4	258.75	3	255.17	253.50	1	8,826	0.01%
2019/05/21	4	252.38	4	254.00	258.00	0	8,950	0.00%
2019/05/20	7	252.57	4	250.88	251.50	3	8,962	0.03%
2019/05/17	24	250.35	21	250.00	249.50	3	9,055	0.03%
2019/05/16	39	253.23	20	252.33	249.00	19	9,151	0.21%
2019/05/15	21	261.26	5	260.80	259.00	16	9,247	0.17%
2019/05/14	22	255.25	16	256.97	258.00	6	9,619	0.06%
2019/05/13	7	270.21	2	269.00	259.50	5	9,767	0.05%
2019/05/10	16	282.88	11.1	282.90	280.50	4.9	9,627	0.05%
2019/05/09	4	288.63	1	288.50	286.00	3	9,500	0.03%
2019/05/08	14	289.39	10	291.40	294.50	4	9,514	0.04%
2019/05/07	8	295.38	1	295.00	293.00	7	9,594	0.07%
2019/05/06	22	293.55	7	293.64	293.50	15	9,807	0.15%
2019/05/03	13	299.58	2	299.75	300.00	11	9,747	0.11%
2019/05/02	4	302.00	3	302.50	303.50	1	9,674	0.01%
2019/04/30	5	301.60	3	302.83	304.50	2	9,690	0.02%
2019/04/29	19	307.34	5	300.90	300.50	14	9,725	0.14%
2019/04/26	1	317.50	0	0.00	319.00	1	9,583	0.01%
2019/04/25	12	307.13	24	309.73	321.50	-12	9,624	-0.12%
2019/04/24	11	321.68	11	320.95	319.50	0	9,552	0.00%
2019/04/23	13	321.42	6	322.25	321.50	7	9,640	0.07%
2019/04/22	4	331.13	4	334.63	327.50	0	9,626	0.00%
2019/04/19	9	332.89	11	333.86	333.50	-2	9,748	-0.02%
2019/04/18	11	340.59	30	341.52	331.00	-19	9,862	-0.19%
2019/04/17	21	343.00	26	339.71	345.00	-5	9,990	-0.05%
2019/04/16	2	332.50	0	0.00	332.50	2	9,759	0.02%
2019/04/15	0	0.00	2	331.25	330.50	-2	9,814	-0.02%
2019/04/12	4	327.13	3	330.33	326.00	1	10,131	0.01%
2019/04/11	5	331.20	9	332.11	329.00	-4	10,283	-0.04%
2019/04/10	1	327.50	9	327.83	329.00	-8	10,265	-0.08%
2019/04/09	40	331.41	3	332.00	330.00	37	10,321	0.36%
2019/04/08	17	329.21	9	326.50	324.50	8	10,433	0.08%
2019/04/03	4	329.50	7	329.14	330.00	-3	10,555	-0.03%
2019/04/02	5	320.90	2	322.25	320.00	3	10,591	0.03%
2019/04/01	5	326.10	1	326.00	321.00	4	10,685	0.04%
2019/03/29	6	325.42	2	325.50	323.00	4	10,728	0.04%
2019/03/28	1	324.00	7	323.36	322.00	-6	10,981	-0.05%
2019/03/27	3	323.83	0	0.00	324.00	3	11,222	0.03%
2019/03/26	9	321.72	12	321.29	323.00	-3	11,369	-0.03%
2019/03/25	17	318.09	28	319.86	318.00	-11	11,539	-0.10%
2019/03/22	6	334.33	3	336.17	331.00	3	11,684	0.03%
2019/03/21	4	333.75	1	334.00	334.50	3	11,979	0.03%
2019/03/20	26	335.12	1	333.00	334.50	25	12,400	0.20%
2019/03/19	6	337.00	27	339.65	333.50	-21	12,527	-0.17%
2019/03/18	5	344.70	2	348.50	341.00	3	12,700	0.02%
2019/03/15	30	347.68	34	346.79	345.50	-4	12,962	-0.03%
2019/03/14	32	335.17	18	337.50	339.00	14	12,989	0.11%
2019/03/13	24.3	332.91	3	333.17	338.00	21.3	13,305	0.16%
2019/03/12	12	340.58	51	339.86	332.00	-39	13,549	-0.29%
2019/03/11	10	334.10	10	335.15	339.50	0	13,804	0.00%
2019/03/08	11	331.00	5	336.30	336.50	6	14,058	0.04%
2019/03/07	2	329.25	4	337.00	336.00	-2	14,258	-0.01%
2019/03/06	30	342.35	34	342.60	339.50	-4	14,670	-0.03%
2019/03/05	23	343.65	12	341.63	340.00	11	15,102	0.07%
2019/03/04	30	345.72	13	343.15	349.50	17	15,341	0.11%
2019/02/27	19.1	349.21	23	352.91	346.00	-4	15,421	-0.03%
2019/02/26	11	380.86	13	379.50	372.00	-2	15,363	-0.01%
2019/02/25	10	375.55	10	378.65	375.00	0	15,588	0.00%
2019/02/22	2	380.00	1	376.50	375.50	1	15,898	0.01%
2019/02/21	13	375.62	17	373.59	381.00	-4	15,977	-0.03%
2019/02/20	7	380.05	12	376.79	373.00	-5	16,022	-0.03%
2019/02/19	2	372.00	4	371.13	368.00	-2	16,155	-0.01%
2019/02/18	8	369.38	15	369.30	371.50	-7	16,227	-0.04%
2019/02/15	26	364.42	14	365.36	360.00	12	16,313	0.07%
2019/02/14	15	377.27	23	378.17	375.50	-8	16,411	-0.05%
2019/02/13	30	375.43	35	371.29	382.50	-5	16,498	-0.03%
2019/02/12	4	347.75	29	346.81	352.00	-25	16,465	-0.15%
2019/02/11	7	324.29	9	326.67	328.00	-2	16,537	-0.01%
2019/01/30	17	321.91	18	322.31	321.50	-1	17,013	-0.01%
2019/01/29	25	321.28	18	320.83	321.00	7	17,472	0.04%
2019/01/28	18	333.00	13	330.81	328.00	5	17,718	0.03%
2019/01/25	15	322.40	18.2	324.83	328.50	-3.2	18,290	-0.02%
2019/01/24	13	315.88	17	316.71	315.00	-4	18,538	-0.02%
2019/01/23	17	313.59	3	314.83	316.50	14	19,031	0.07%
2019/01/22	7	316.86	7	318.21	316.50	0	19,435	0.00%
2019/01/21	2	321.75	2	324.00	320.00	0	19,803	0.00%
2019/01/18	2	317.25	2	315.25	318.50	0	20,210	0.00%
2019/01/17	8	318.75	15	318.77	313.50	-7	20,494	-0.03%
2019/01/16	4	316.50	17	318.24	317.50	-13	20,815	-0.06%
2019/01/15	6	309.33	13	313.00	314.00	-7	21,044	-0.03%
2019/01/14	10	306.50	4	307.25	307.00	6	21,175	0.03%
2019/01/11	24	308.63	21	308.48	306.00	3	21,492	0.01%
2019/01/10	11	304.82	15	306.20	304.50	-4	21,530	-0.02%
2019/01/09	22	303.14	17	310.41	303.50	5	21,682	0.02%
2019/01/08	11	294.77	14	295.68	294.00	-3	21,582	-0.01%
2019/01/07	17	297.41	21	298.62	296.50	-4	21,821	-0.02%
2019/01/04	44	290.27	30	289.93	289.50	14	22,086	0.06%
2019/01/03	9	306.67	1	315.50	303.00	8	22,148	0.04%
2019/01/02	23	318.78	18	318.61	314.00	5	22,326	0.02%
2018/12/28	9	321.78	8	321.06	319.00	1	22,743	0.00%
2018/12/27	26	322.77	32	326.59	321.00	-6	23,057	-0.03%
2018/12/26	25	329.74	27	330.65	314.00	-2	23,010	-0.01%
2018/12/25	6	322.50	12	325.00	328.50	-6	22,973	-0.03%
2018/12/24	21	323.83	14	322.68	331.00	7	23,045	0.03%
2018/12/22	8	322.88	8	323.94	322.50	0	23,071	0.00%
2018/12/21	14	317.54	19	313.08	328.00	-5	23,401	-0.02%
2018/12/20	15	315.63	8	317.25	314.00	7	23,379	0.03%
2018/12/19	45	326.64	22	324.70	320.00	23	23,332	0.10%
2018/12/18	18	317.22	13	317.88	320.00	5	23,364	0.02%
2018/12/17	14	320.04	15	318.30	321.50	-1	23,451	0.00%
2018/12/14	16.1	306.15	47	305.56	320.00	-30.9	23,654	-0.13%
2018/12/13	35	321.39	21	316.05	314.50	14	23,631	0.06%
2018/12/12	12	339.29	23	341.35	338.50	-11	23,390	-0.05%
2018/12/11	22	328.09	16	327.75	332.00	6	23,313	0.03%
2018/12/10	39	336.64	41	334.40	323.50	-2	23,451	-0.01%
2018/12/07	30	352.88	29	353.34	356.50	1	23,309	0.00%
2018/12/06	29	366.09	20	357.70	349.50	9	23,214	0.04%
2018/12/05	19	387.03	15	387.27	388.00	4	23,066	0.02%
2018/12/04	27	410.61	603	411.66	401.50	-576	23,116	-2.49%	大賣/鉅額交易
2018/12/03	592	406.85	14	403.50	407.00	578	23,138	2.50%	大買/鉅額交易
2018/11/30	18	365.58	20	364.80	370.00	-2	23,150	-0.01%
2018/11/29	30	368.42	28	368.88	359.50	2	23,039	0.01%
2018/11/28	58	350.86	40	355.21	357.50	18	22,901	0.08%
2018/11/27	12	334.71	41	335.88	340.00	-29	22,647	-0.13%
2018/11/26	6	324.25	10	323.30	327.00	-4	22,440	-0.02%
2018/11/23	41	330.51	24	329.40	319.00	17	22,378	0.08%
2018/11/22	48	342.36	139	342.94	332.00	-91	22,313	-0.41%	大賣/
2018/11/21	124.1	334.45	55.2	331.92	340.00	68.9	22,117	0.31%	大買/
2018/11/20	19	318.18	25	317.20	321.00	-6	21,995	-0.03%
2018/11/19	12	315.00	21	314.71	317.50	-9	21,950	-0.04%
2018/11/16	26	316.42	26	317.77	310.00	0	21,979	0.00%
2018/11/15	27	307.15	42	308.82	312.00	-15	21,801	-0.07%
2018/11/14	28	310.64	25	313.20	306.00	3	21,837	0.01%
2018/11/13	24	299.52	28	301.89	311.00	-4	21,884	-0.02%
2018/11/12	47	309.09	39.1	308.03	310.00	8	21,928	0.04%
2018/11/09	32	323.88	59	321.43	329.00	-27	21,966	-0.12%
2018/11/08	47	337.24	42	338.36	324.00	5	21,832	0.02%
2018/11/07	26	320.99	25	321.00	331.00	1	21,787	0.00%
2018/11/06	169	329.08	33	326.29	308.00	136	21,693	0.63%	大買/鉅額交易
2018/11/05	40	338.61	52	337.11	340.00	-12	21,585	-0.06%
2018/11/02	95	361.03	521	368.26	345.50	-426	21,659	-1.97%	大賣/鉅額交易
2018/11/01	525.1	346.24	61.1	337.61	347.00	464	21,253	2.18%	大買/鉅額交易
2018/10/31	36	317.28	51.1	316.01	315.50	-15.1	20,947	-0.07%
2018/10/30	43.1	306.46	175.2	307.52	298.00	-132.1	20,601	-0.64%	大賣/鉅額交易
2018/10/29	28	321.80	483	324.89	320.00	-455	20,523	-2.22%	大賣/鉅額交易
2018/10/26	438	321.89	37	321.72	324.00	401	20,366	1.97%	大買/鉅額交易
2018/10/25	152.1	319.26	93	323.44	315.50	59.1	20,022	0.30%	大買/
2018/10/24	48	359.78	49	358.32	349.00	-1	19,958	-0.01%
2018/10/23	57	380.09	41	381.90	366.00	16	19,663	0.08%
2018/10/22	26	386.52	33	384.17	390.00	-7	19,377	-0.04%
2018/10/19	42	396.70	33	397.27	394.00	9	19,227	0.05%
2018/10/18	23	423.41	28	423.57	421.50	-5	18,942	-0.03%
2018/10/17	19	431.00	21	433.64	418.00	-2	18,861	-0.01%
2018/10/16	18	418.19	26	418.46	419.00	-8	18,685	-0.04%
2018/10/15	24	416.60	19	417.66	410.00	5	18,626	0.03%
2018/10/12	21	407.81	15	406.47	415.00	6	18,516	0.03%
2018/10/11	30	390.05	28	392.50	388.00	2	18,424	0.01%
2018/10/09	27	415.48	120	411.25	423.50	-93	18,235	-0.51%	大賣/
2018/10/08	248	396.55	50	394.05	404.00	198	17,981	1.10%	大買/鉅額交易
2018/10/05	40.1	425.44	146	406.13	403.00	-105.9	17,564	-0.60%	大賣/鉅額交易
2018/10/04	25	453.70	12	454.83	446.00	13	17,277	0.08%
2018/10/03	17	452.41	16	455.94	451.00	1	17,402	0.01%
2018/10/02	19	470.34	14	467.82	458.00	5	17,240	0.03%
2018/10/01	12.1	463.48	15	458.17	470.00	-2.9	17,144	-0.02%
2018/09/28	22	461.95	26.2	463.89	459.00	-4.2	17,136	-0.02%
2018/09/27	38	476.42	36	477.01	466.00	2	16,819	0.01%
2018/09/26	18	501.78	17	502.88	490.00	1	16,641	0.01%
2018/09/25	21	512.90	66.1	522.35	506.00	-45.1	16,651	-0.27%
2018/09/21	24.2	504.25	116.2	509.67	514.00	-92	16,571	-0.56%	大賣/
2018/09/20	84	488.59	37	477.03	490.00	47	16,382	0.29%
2018/09/19	112.1	517.08	15.1	501.26	479.00	97.1	15,986	0.61%	大買/
2018/09/18	40	510.28	27.1	514.87	501.00	13	15,768	0.08%
2018/09/17	18.1	528.03	21	529.33	533.00	-2.9	15,646	-0.02%
2018/09/14	25	526.96	144.1	536.47	534.00	-119.1	15,608	-0.76%	大賣/鉅額交易
2018/09/13	34.1	539.76	22.1	538.66	508.00	12	15,358	0.08%
2018/09/12	16.1	529.24	7.1	531.26	528.00	9	15,240	0.06%
2018/09/11	24	548.63	37.1	548.59	546.00	-13.1	15,244	-0.09%
2018/09/10	54.1	537.85	75.1	540.12	532.00	-21	15,046	-0.14%
2018/09/07	60.1	565.60	49	570.20	545.00	11.1	14,799	0.07%
2018/09/06	76	611.58	55	609.36	595.00	21	14,466	0.15%
2018/09/05	30	622.07	36	621.75	611.00	-6	14,238	-0.04%
2018/09/04	258.1	609.79	55	615.76	630.00	203.1	14,222	1.43%	大買/鉅額交易
2018/09/03	29	646.52	224	631.12	629.00	-195	13,956	-1.40%	大賣/鉅額交易
2018/08/31	12	697.75	26	695.54	698.00	-14	13,827	-0.10%
2018/08/30	16	699.06	20	699.10	696.00	-4	13,859	-0.03%
2018/08/29	17.2	694.69	13	698.23	705.00	4.2	13,851	0.03%
2018/08/28	33	690.30	32.2	688.01	675.00	0.8	13,739	0.01%
2018/08/27	31	674.19	15	672.87	695.00	16	13,582	0.12%
2018/08/24	16.2	638.99	13	641.69	643.00	3.2	13,402	0.02%
2018/08/23	29	644.62	34	645.56	628.00	-5	13,317	-0.04%
2018/08/22	21	656.24	26.1	660.63	650.00	-5.1	13,214	-0.04%
2018/08/21	21	665.29	15.1	662.04	673.00	5.9	13,070	0.05%
2018/08/20	17	638.81	8	635.63	662.00	9	12,901	0.07%
2018/08/17	32.6	661.87	30.2	661.08	630.00	2.4	12,641	0.02%
2018/08/16	30	644.07	31	649.13	663.00	-1	12,302	-0.01%
2018/08/15	52	617.80	55	612.07	610.00	-3	12,018	-0.02%
2018/08/14	52.1	619.06	71	616.76	637.00	-19	11,792	-0.16%
2018/08/13	59.3	612.39	81.4	617.62	597.00	-22.1	11,467	-0.19%
2018/08/10	37.4	678.04	30	682.73	651.00	7.4	11,084	0.07%
2018/08/09	31	733.94	25.1	727.10	720.00	5.9	10,698	0.06%
2018/08/08	54.2	782.07	47	770.00	742.00	7.2	10,347	0.07%
2018/08/07	8	754.88	19	755.16	788.00	-11	10,030	-0.11%
2018/08/06	19	743.21	16	743.00	724.00	3	10,095	0.03%
2018/08/03	37	717.97	41	708.86	730.00	-4	10,156	-0.04%
2018/08/02	76	739.05	108	738.95	716.00	-32	9,950	-0.32%	大賣/
2018/08/01	5	793.00	8	796.13	795.00	-3	9,883	-0.03%
2018/07/31	52	783.00	42	783.55	781.00	10	9,829	0.10%
2018/07/30	6	875.00	7	884.43	840.00	-1	9,636	-0.01%
2018/07/27	4	919.00	14	915.00	933.00	-10	9,581	-0.10%
2018/07/26	21	930.81	6	930.50	915.00	15	9,643	0.16%
2018/07/25	11	902.82	4	908.75	925.00	7	9,619	0.07%
2018/07/24	15	861.00	7	869.57	893.00	8	9,720	0.08%
2018/07/23	128	830.20	5	828.20	843.00	123	9,844	1.25%	大買/鉅額交易
2018/07/20	10	857.00	113	870.46	812.00	-103	9,892	-1.04%	大賣/鉅額交易
2018/07/19	11	874.09	11	873.00	892.00	0	9,848	0.00%
2018/07/18	150.1	861.65	72	873.83	860.00	78.1	9,781	0.80%	大買/
2018/07/17	7	934.57	2	905.00	904.00	5	9,682	0.05%
2018/07/16	5	961.40	2	995.00	962.00	3	9,580	0.03%
2018/07/13	10.1	1013.64	13	1005.39	998.00	-2.9	9,632	-0.03%
2018/07/12	12	986.75	8	992.50	1005.00	4	9,608	0.04%
2018/07/11	11	987.08	6	972.17	965.00	5	9,508	0.05%
2018/07/10	9	1033.96	7.3	1032.46	1045.00	1.7	9,173	0.02%
2018/07/09	17	1035.29	4	1027.50	1020.00	13	9,168	0.14%
2018/07/06	11	1118.18	30	1104.00	1175.00	-19	9,120	-0.21%
2018/07/05	13.2	1196.05	13	1184.23	1115.00	0.2	9,021	0.00%
2018/07/04	15	1175.33	19	1172.11	1180.00	-4	8,974	-0.04%
2018/07/03	30	1282.67	27	1239.07	1165.00	3	8,943	0.03%
2018/07/02	40	1173.88	40	1199.88	1230.00	0	8,742	0.00%
2018/06/29	16	1094.06	9	1103.33	1125.00	7	8,658	0.08%
2018/06/28	0	0.00	8	1040.02	1055.00	-8	8,572	-0.09%
2018/06/27	22	1047.05	15	1073.67	1020.00	7	8,554	0.08%
2018/06/26	16	994.31	26.1	978.67	1035.00	-10.1	8,482	-0.12%
2018/06/25	25	966.68	11	961.45	949.00	14	8,446	0.17%
2018/06/22	12	954.23	11	962.09	942.00	1	8,464	0.01%
2018/06/21	6	1010.83	103	1026.60	987.00	-97	8,456	-1.15%	大賣/
2018/06/20	161	988.73	63	964.56	1010.00	98	8,485	1.15%	大買/
2018/06/19	6	1059.16	1.1	1062.42	1035.00	4.9	8,404	0.06%
2018/06/15	12.1	1110.91	5	1092.34	1135.00	7	8,410	0.08%
2018/06/14	16	1111.88	12	1142.50	1080.00	4	8,400	0.05%
2018/06/13	8	1105.00	5	1090.00	1130.00	3	8,377	0.04%
2018/06/12	8	1202.27	7	1139.29	1135.00	1	8,374	0.01%
2018/06/11	82	1243.59	60.2	1211.25	1210.00	21.8	8,254	0.26%
2018/06/08	26	1215.96	16.1	1216.64	1180.00	9.9	8,214	0.12%
2018/06/07	14	1154.64	3.4	1179.21	1230.00	10.6	8,254	0.13%
2018/06/06	47	1094.79	65	1084.31	1125.00	-18	8,199	-0.22%
2018/06/05	14	1025.36	16	1040.31	1025.00	-2	8,160	-0.02%
2018/06/04	10	1033.00	17	1037.94	1070.00	-7	8,132	-0.09%
2018/06/01	27	970.56	9	975.44	982.00	18	8,189	0.22%
2018/05/31	9	1023.44	13	988.77	951.00	-4	8,259	-0.05%
2018/05/30	3	1046.67	1	1035.00	1035.00	2	8,238	0.02%
2018/05/29	21	1050.95	24	1065.42	1090.00	-3	8,203	-0.04%
2018/05/28	51	1063.53	7.3	1056.05	1065.00	43.7	8,265	0.53%
2018/05/25	0	0.00	3	961.67	969.00	-3	8,376	-0.04%
2018/05/24	6	904.67	3	908.33	913.00	3	8,482	0.04%
2018/05/23	20	951.80	0	0.00	883.00	20	8,545	0.23%
2018/05/21	1	943.00	9.1	954.55	974.00	-8.1	8,574	-0.09%
2018/05/18	7	881.43	44.2	898.44	886.00	-37.2	8,598	-0.43%
2018/05/17	48	835.94	0	0.00	844.00	48	8,572	0.56%
2018/05/16	6.1	939.92	0.6	925.00	926.00	5.5	8,565	0.06%
2018/05/15	1	980.20	6	966.68	1000.00	-5	8,607	-0.06%
2018/05/14	0	0.00	10.1	912.31	913.00	-10.1	8,578	-0.12%
2018/05/11	30.1	856.67	15	866.40	830.00	15.1	8,639	0.18%
2018/05/10	44	810.07	51	817.47	845.00	-7	8,382	-0.08%
2018/05/09	9	751.44	15.6	767.25	769.00	-6.6	8,193	-0.08%
2018/05/08	13	732.46	346	760.55	718.00	-333	8,066	-4.13%	大賣/鉅額交易
2018/05/07	403	740.70	8	710.38	741.00	395	7,911	4.99%	大買/鉅額交易
2018/05/04	20	671.80	77	671.29	674.00	-57	7,867	-0.72%
2018/05/03	72	652.85	27	648.19	653.00	45	7,785	0.58%
2018/05/02	6	647.50	64	657.52	655.00	-58	7,734	-0.75%
2018/04/30	21	634.00	12	630.25	627.00	9	7,707	0.12%
2018/04/26	14	604.00	11	602.00	593.00	3	7,738	0.04%
2018/04/25	35	619.94	11.2	614.58	584.00	23.8	7,584	0.31%
2018/04/24	149	648.91	41.1	644.99	639.00	107.9	7,374	1.46%	大買/鉅額交易
2018/04/23	64	634.19	199	666.88	684.00	-135	7,193	-1.88%	大賣/鉅額交易
2018/04/20	43.1	638.94	22	645.23	622.00	21.1	7,192	0.29%
2018/04/19	141	671.06	125	680.38	650.00	16	7,135	0.22%	大買/大賣/
2018/04/18	38	618.42	26	626.32	664.00	12	6,969	0.17%
2018/04/17	19	611.84	32.1	623.24	604.00	-13.1	6,938	-0.19%
2018/04/16	2	583.50	7	596.17	616.00	-5	6,791	-0.07%
2018/04/13	6	558.67	0	0.00	560.00	6	6,736	0.09%
2018/04/12	11	549.45	6	550.00	552.00	5	6,707	0.07%
2018/04/11	2	559.00	1	545.00	544.00	1	6,723	0.01%
2018/04/10	0	0.00	4.1	551.50	545.00	-4.1	6,796	-0.06%
2018/04/09	4	521.25	8.1	513.57	532.00	-4.1	6,716	-0.06%
2018/04/03	33	509.70	34	512.41	511.00	-1	6,666	-0.02%
2018/04/02	27	510.67	21	520.38	503.00	6	6,673	0.09%
2018/03/31	1	530.00	0	0.00	522.00	1	6,625	0.02%
2018/03/30	57	553.79	49.3	563.24	522.00	7.7	6,663	0.12%
2018/03/29	13	505.77	24	511.75	520.00	-11	6,608	-0.17%
2018/03/28	14	499.11	11	503.00	495.00	3	6,563	0.05%
2018/03/27	1	489.00	1	487.00	503.00	0	6,542	0.00%
2018/03/26	19	480.11	22	485.91	475.00	-3	6,466	-0.05%
2018/03/23	5	492.50	10	490.90	484.00	-5	6,424	-0.08%
2018/03/22	42	504.83	43	508.53	507.00	-1	6,438	-0.02%
2018/03/21	3	485.17	4.4	481.15	488.00	-1.4	6,366	-0.02%
2018/03/20	7	459.71	9	455.79	467.00	-2	6,256	-0.03%
2018/03/16	3	421.00	5	418.80	425.00	-2	6,091	-0.03%
2018/03/15	3	410.50	3	408.83	417.50	0	6,030	0.00%
2018/03/14	2	413.75	2	416.50	405.50	0	6,045	0.00%
2018/03/13	1	417.00	1	419.00	419.00	0	6,009	0.00%
2018/03/12	1	414.50	4	412.25	410.00	-3	5,998	-0.05%
2018/03/09	12	406.33	112	406.58	405.50	-100	5,986	-1.67%	大賣/
2018/03/08	103	401.63	4	401.25	400.50	99	5,903	1.68%	大買/
2018/03/07	11	389.95	9	386.78	393.50	2	5,856	0.03%
2018/03/06	7	382.21	5	382.90	383.50	2	5,819	0.03%
2018/03/05	14	376.75	21	378.07	377.00	-7	6,084	-0.12%
2018/03/02	11	356.82	76	354.74	365.50	-65	6,006	-1.08%
2018/03/01	14	336.89	8	336.00	346.00	6	5,882	0.10%
2018/02/27	8	328.63	12	329.96	330.50	-4	5,833	-0.07%
2018/02/26	24	326.02	23	329.96	325.00	1	5,824	0.02%
2018/02/23	84	346.10	11	335.32	325.00	73	5,726	1.27%
2018/02/22	15	322.33	14	321.18	327.00	1	5,606	0.02%
2018/02/21	12.1	324.06	11	324.77	326.00	1.1	5,491	0.02%
2018/02/12	31	329.76	20	328.78	312.00	11	5,437	0.20%
2018/02/09	13	326.00	14	324.82	331.50	-1	5,426	-0.02%
2018/02/08	18	356.00	14	353.25	348.00	4	5,406	0.07%
2018/02/07	23	371.11	16	369.78	357.50	7	5,364	0.13%
2018/02/06	8	366.19	12	365.88	354.00	-4	5,307	-0.08%
2018/02/05	4	387.75	2	384.00	385.00	2	5,207	0.04%
2018/02/02	33	403.02	32	406.28	400.00	1	5,176	0.02%
2018/02/01	1	384.00	1.1	390.48	386.00	-0.1	5,070	0.00%
2018/01/31	7	371.21	12	381.29	387.00	-5	5,049	-0.10%
2018/01/30	1	368.00	0	372.50	373.00	1	5,001	0.02%
2018/01/29	3	374.50	3	379.00	382.50	0	4,960	0.00%
2018/01/26	3	380.50	0	0.00	373.00	3	4,892	0.06%
2018/01/25	3	397.17	2	395.00	395.50	1	4,805	0.02%
2018/01/24	2	402.00	3	399.66	397.00	-1	4,794	-0.02%
2018/01/23	58	409.19	2	419.25	395.00	56	4,728	1.18%
2018/01/22	5	397.40	59	414.73	415.00	-54	4,613	-1.17%
2018/01/19	5	374.60	11	376.45	389.00	-6	4,490	-0.13%
2018/01/18	5	356.70	10	363.35	362.00	-5	4,482	-0.11%
2018/01/17	14	353.75	7	353.86	355.00	7	4,397	0.16%
2018/01/16	15	347.67	18	352.39	360.50	-3	4,332	-0.07%
2018/01/15	6	359.25	3	359.17	354.00	3	4,165	0.07%
2018/01/12	7	380.86	0.7	375.00	375.00	6.3	4,073	0.16%
2018/01/11	5	394.70	5.6	389.14	386.50	-0.6	4,022	-0.01%
2018/01/10	4	384.00	1	398.60	379.50	3	3,929	0.08%
2018/01/09	7	396.36	2	396.00	394.00	5	3,907	0.13%
2018/01/05	0	0.00	3	407.17	404.00	-3	3,856	-0.08%
2018/01/04	151	399.46	149	416.96	398.50	2	3,820	0.05%	大買/大賣/
2018/01/03	0	0.00	4	379.13	389.00	-4	3,730	-0.11%
2018/01/02	3	346.33	3	350.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－4天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－8天前

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

元大-土城永寧 券商分點個股進出 元大-土城永寧 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析