國巨 (2327)-永豐金-中正券商分點個股進出

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
588
漲跌
▼5
漲幅
-0.84%
成交量
3,779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:14:30

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

國巨 (2327)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/19	8	595.61	1.3	592.89	588.00	6.7	2,393	0.28%
2024/04/18	1	589.01	0	0.00	593.00	1	2,348	0.04%
2024/04/16	1	581.18	1	586.83	585.00	0	2,348	0.00%
2024/04/15	3.1	605.97	1	602.02	602.00	2.1	2,322	0.09%
2024/04/12	2	613.52	6	620.17	618.00	-4	2,286	-0.17%
2024/04/11	6	613.65	0.1	616.00	609.00	5.9	2,256	0.26%
2024/04/10	2	620.01	4	623.49	621.00	-2	2,230	-0.09%
2024/04/09	3	619.32	1	623.00	615.00	2	2,228	0.09%
2024/04/08	3	622.93	2	629.99	617.00	1	2,225	0.05%
2024/04/03	2.1	615.57	1	621.00	614.00	1	2,189	0.05%
2024/04/02	3.5	615.99	6	614.00	616.00	-2.5	2,171	-0.11%
2024/04/01	7.3	618.83	13.9	614.46	622.00	-6.5	2,135	-0.31%
2024/03/29	0	0.00	6	593.00	591.00	-6	2,016	-0.30%
2024/03/28	8	591.13	8.5	590.15	594.00	-0.5	2,012	-0.02%
2024/03/27	0	577.00	1.5	578.65	581.00	-1.4	2,001	-0.07%
2024/03/26	3	579.61	0	0.00	577.00	3	2,007	0.15%
2024/03/25	2.3	585.22	2	588.50	582.00	0.3	1,987	0.02%
2024/03/22	1.1	579.00	2.1	584.55	588.00	-1.1	1,970	-0.05%
2024/03/21	1.2	572.55	0.1	583.05	585.00	1.1	1,958	0.05%
2024/03/20	0.1	579.00	1.6	579.95	579.00	-1.5	1,938	-0.08%
2024/03/19	1	580.92	7	579.00	578.00	-6	2,018	-0.30%
2024/03/18	1	588.00	0	0.00	586.00	1	2,040	0.05%
2024/03/15	1.1	579.00	3.1	580.65	583.00	-2	2,079	-0.10%
2024/03/14	2	580.00	2.2	587.02	584.00	-0.2	2,123	-0.01%
2024/03/13	2	581.00	3.7	584.13	583.00	-1.7	2,121	-0.08%
2024/03/12	7.1	573.00	4.4	573.03	578.00	2.7	2,092	0.13%
2024/03/11	0	0.00	4.1	565.27	566.00	-4.1	2,078	-0.20%
2024/03/08	3.2	566.49	31.3	566.98	565.00	-28.1	2,087	-1.34%
2024/03/07	1.1	555.23	1.3	559.03	556.00	-0.3	2,034	-0.01%
2024/03/06	0.1	555.19	7.1	555.17	556.00	-7	2,040	-0.34%
2024/03/05	15.1	550.57	0.5	552.00	549.00	14.6	2,074	0.70%
2024/03/04	2.4	557.90	0.5	557.16	556.00	1.8	2,094	0.09%
2024/03/01	1.3	567.60	2.1	568.21	563.00	-0.9	2,148	-0.04%
2024/02/29	7.3	553.78	10.5	555.72	558.00	-3.2	2,085	-0.15%
2024/02/27	2.5	540.26	2	539.50	539.00	0.5	2,137	0.02%
2024/02/26	0	545.00	1.4	546.00	547.00	-1.4	2,124	-0.06%
2024/02/23	6.4	547.42	0.1	545.00	541.00	6.3	2,119	0.30%
2024/02/22	1.1	552.93	0.1	556.00	552.00	1	2,101	0.05%
2024/02/21	4.1	555.02	2.7	556.04	556.00	1.4	2,096	0.06%
2024/02/20	2.1	553.49	0.1	553.00	554.00	2	2,090	0.09%
2024/02/19	1.3	542.53	2.1	546.19	551.00	-0.8	2,097	-0.04%
2024/02/16	10.2	540.84	1	543.00	543.00	9.2	2,094	0.44%
2024/02/15	2.1	550.14	0	0.00	551.00	2.1	2,067	0.10%
2024/02/05	2.1	549.00	0	0.00	550.00	2.1	2,061	0.10%
2024/02/02	0	556.00	1.1	555.09	555.00	-1.1	2,047	-0.05%
2024/02/01	1	550.01	2.1	553.97	552.00	-1.1	2,039	-0.05%
2024/01/31	1	545.00	1.2	551.08	552.00	-0.2	2,025	-0.01%
2024/01/30	6	552.00	0	0.00	550.00	6	2,035	0.30%
2024/01/29	2	559.00	0.1	557.00	558.00	1.9	2,030	0.09%
2024/01/26	0	554.00	0.5	555.00	552.00	-0.5	2,033	-0.02%
2024/01/25	0	0.00	2	557.00	556.00	-2	2,054	-0.10%
2024/01/24	4	554.01	1	554.00	553.00	3	2,098	0.14%
2024/01/23	0	0.00	4	559.50	560.00	-4	2,114	-0.19%
2024/01/22	19.3	556.02	0.7	558.21	556.00	18.6	2,117	0.88%
2024/01/19	1.1	559.18	1	561.02	564.00	0.1	2,127	0.00%
2024/01/18	2.1	560.10	2	558.00	557.00	0.1	2,132	0.01%
2024/01/17	6	575.75	4.2	575.70	559.00	1.8	2,125	0.09%
2024/01/16	1.1	565.09	2.2	565.02	564.00	-1.1	2,054	-0.05%
2024/01/15	0	0.00	2.2	569.50	576.00	-2.2	2,039	-0.11%
2024/01/12	1	561.00	2.8	559.93	560.00	-1.8	2,035	-0.09%
2024/01/11	5.2	553.03	0	0.00	554.00	5.2	2,046	0.25%
2024/01/10	2.1	556.58	3.3	555.10	555.00	-1.3	2,064	-0.06%
2024/01/09	1.1	564.34	0	0.00	565.00	1.1	2,090	0.05%
2024/01/08	2	572.50	1	579.00	572.00	1	2,080	0.05%
2024/01/05	0.2	577.48	0	0.00	572.00	0.2	2,086	0.01%
2024/01/04	0	580.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	1.2	582.92	0	0.00	578.00	1.2	2,127	0.06%
2024/01/02	2.2	592.79	1.2	599.50	587.00	1	2,110	0.05%
2023/12/29	1	596.00	0	0.00	597.00	1	2,097	0.05%
2023/12/28	3.1	597.29	4	597.75	597.00	-0.9	2,110	-0.04%
2023/12/27	0	0.00	1.2	601.18	601.00	-1.2	2,114	-0.06%
2023/12/26	0	0.00	2	598.50	600.00	-2	2,124	-0.09%
2023/12/25	2.1	591.57	6.8	594.91	594.00	-4.7	2,137	-0.22%
2023/12/22	2.1	596.44	2	596.01	596.00	0	2,130	0.00%
2023/12/21	3	608.33	1.4	609.87	607.00	1.6	2,113	0.07%
2023/12/20	1	614.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	0.3	614.16	0	0.00	616.00	0.3	2,106	0.01%
2023/12/18	1.1	618.05	9	622.22	620.00	-7.9	2,095	-0.38%
2023/12/15	5	629.80	7	628.29	633.00	-2	2,091	-0.10%
2023/12/14	6.2	628.35	9.1	621.88	634.00	-2.9	2,058	-0.14%
2023/12/13	1.1	612.17	0.1	615.71	605.00	1	1,990	0.05%
2023/12/12	0	618.00	1.3	619.35	619.00	-1.2	1,991	-0.06%
2023/12/11	3.1	611.30	5.3	611.02	614.00	-2.2	1,943	-0.11%
2023/12/08	0	0.00	0.1	599.89	601.00	-0.1	1,894	0.00%
2023/12/06	0.1	592.89	1	595.00	595.00	-0.9	1,901	-0.05%
2023/12/05	0	598.00	1.8	600.10	600.00	-1.8	1,877	-0.10%
2023/12/04	0	595.00	4.1	598.71	599.00	-4.1	1,861	-0.22%
2023/12/01	0	0.00	2.1	599.10	597.00	-2.1	1,862	-0.12%
2023/11/30	2.1	597.92	0	0.00	601.00	2.1	1,869	0.11%
2023/11/29	3.1	593.37	4.8	596.04	599.00	-1.7	1,847	-0.09%
2023/11/28	0.1	591.00	12.3	584.46	594.00	-12.3	1,921	-0.64%
2023/11/27	2	568.50	2	573.50	571.00	0	1,861	0.00%
2023/11/24	6.2	569.29	21.5	566.77	575.00	-15.3	1,859	-0.82%
2023/11/23	1	547.00	1	551.00	545.00	0	1,763	0.00%
2023/11/22	3	547.00	0	0.00	550.00	3	1,777	0.17%
2023/11/21	0	549.00	3	551.00	550.00	-3	1,781	-0.17%
2023/11/20	2	542.50	1	543.00	543.00	1	1,779	0.06%
2023/11/17	4	543.00	2	547.50	547.00	2	1,777	0.11%
2023/11/16	3	541.67	0	549.00	545.00	3	1,780	0.17%
2023/11/15	1	551.00	1	557.00	548.00	0	1,768	0.00%
2023/11/14	4	550.75	2	553.50	546.00	2	1,764	0.11%
2023/11/13	1	556.00	5.7	555.65	557.00	-4.7	1,781	-0.27%
2023/11/10	1	541.00	0	0.00	545.00	1	1,771	0.06%
2023/11/09	1	544.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	3	550.67	0	549.20	549.00	3	1,796	0.17%
2023/11/07	1	555.00	3.1	558.65	557.00	-2.1	1,799	-0.12%
2023/11/06	0	0.00	1.3	552.77	551.00	-1.3	1,789	-0.07%
2023/11/03	1	547.00	1	551.00	549.00	0	1,785	0.00%
2023/11/02	1	549.00	5.5	546.78	547.00	-4.5	1,778	-0.25%
2023/11/01	4	539.75	6.4	543.65	538.00	-2.4	1,760	-0.13%
2023/10/31	2.1	534.51	1	525.00	526.00	1.1	1,721	0.06%
2023/10/30	1	538.96	2.7	539.37	539.00	-1.7	1,730	-0.10%
2023/10/27	0	0.00	3.1	530.36	534.00	-3.1	1,733	-0.18%
2023/10/26	2.1	508.96	0	0.00	510.00	2.1	1,725	0.12%
2023/10/25	0.1	524.00	6	523.50	521.00	-5.9	1,743	-0.34%
2023/10/24	1.1	523.10	0	0.00	525.00	1.1	1,751	0.06%
2023/10/23	0	0.00	1	536.97	530.00	-1	1,790	-0.06%
2023/10/20	3.1	535.19	0	0.00	530.00	3.1	1,796	0.17%
2023/10/19	3	546.33	0.1	547.00	549.00	2.9	1,820	0.16%
2023/10/18	1	543.00	3.3	550.86	550.00	-2.3	1,839	-0.13%
2023/10/17	1	546.00	6.2	551.50	547.00	-5.2	1,808	-0.29%
2023/10/16	2	536.50	1	543.00	536.00	1	1,782	0.06%
2023/10/13	6.1	538.52	4.3	544.46	542.00	1.8	1,824	0.10%
2023/10/12	0	0.00	9.3	537.58	543.00	-9.3	1,840	-0.51%
2023/10/11	0	0.00	1	530.00	527.00	-1	1,801	-0.06%
2023/10/06	5.1	527.93	0	527.00	525.00	5.1	1,822	0.28%
2023/10/05	0	0.00	2.2	527.65	530.00	-2.2	1,819	-0.12%
2023/10/03	6	525.18	0	0.00	520.00	6	1,822	0.33%
2023/10/02	0	0.00	4	532.75	533.00	-4	1,829	-0.22%
2023/09/28	0	0.00	1	526.99	525.00	-1	1,831	-0.06%
2023/09/27	0.2	518.00	0.4	520.00	523.00	-0.2	1,852	-0.01%
2023/09/26	2.1	521.34	3	521.00	521.00	-0.9	1,874	-0.05%
2023/09/25	2	523.00	3	526.00	521.00	-1	1,881	-0.05%
2023/09/22	0	519.67	0.1	520.00	521.00	-0.1	1,870	-0.01%
2023/09/21	0	0.00	1	520.00	518.00	-1	1,882	-0.05%
2023/09/20	1	517.00	1.1	517.00	520.00	-0.1	1,877	-0.01%
2023/09/19	4	520.75	0	0.00	520.00	4	1,880	0.21%
2023/09/18	5	518.60	5.3	523.96	525.00	-0.3	1,903	-0.01%
2023/09/15	1.2	513.04	6.4	519.20	522.00	-5.3	1,898	-0.28%
2023/09/14	0	0.00	0	506.00	512.00	0	1,870	0.00%
2023/09/13	4	506.75	1	514.00	506.00	3	1,881	0.16%
2023/09/12	5	510.00	4.3	510.68	514.00	0.8	1,892	0.04%
2023/09/11	0.1	500.00	2.5	506.46	500.00	-2.4	1,896	-0.13%
2023/09/08	0	0.00	0.2	501.00	502.00	-0.2	1,918	-0.01%
2023/09/07	0	0.00	0.1	505.00	502.00	-0.1	1,945	0.00%
2023/09/06	3	502.33	1.1	505.71	505.00	1.9	1,973	0.10%
2023/09/05	0	0.00	8.3	503.75	508.00	-8.3	1,979	-0.42%
2023/09/04	2.2	498.52	1	505.00	497.50	1.2	1,991	0.06%
2023/09/01	2.4	502.21	8.2	500.72	499.50	-5.8	1,977	-0.30%
2023/08/31	0.2	485.75	0.3	486.00	485.00	-0.1	1,904	-0.01%
2023/08/30	0	0.00	21	483.55	482.50	-21	1,928	-1.09%
2023/08/29	0	477.00	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0.1	474.00	1	473.00	478.00	-0.9	2,013	-0.04%
2023/08/25	0	0.00	1	468.50	470.00	-1	2,122	-0.05%
2023/08/24	1.5	471.33	2	472.25	471.50	-0.5	2,210	-0.02%
2023/08/23	0	0.00	4	471.13	470.50	-4	2,265	-0.18%
2023/08/22	0	0.00	1.5	465.07	466.00	-1.5	2,359	-0.06%
2023/08/21	0	460.00	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0.5	460.00	1.1	459.48	461.50	-0.6	2,467	-0.02%
2023/08/17	0	0.00	6.2	458.45	457.00	-6.2	2,495	-0.25%
2023/08/16	4.3	450.02	1	447.00	448.50	3.3	2,520	0.13%
2023/08/15	0.4	454.38	5	461.00	453.00	-4.6	2,548	-0.18%
2023/08/14	1.2	458.41	0	0.00	457.00	1.2	2,577	0.04%
2023/08/11	0.1	468.50	0.1	469.80	470.00	0	2,588	0.00%
2023/08/10	0.1	465.50	2.1	466.48	467.00	-2	2,590	-0.08%
2023/08/09	0	0.00	1.1	465.09	465.50	-1.1	2,594	-0.04%
2023/08/08	1	465.00	0.1	465.00	463.50	0.9	2,598	0.04%
2023/08/07	0	465.00	3	465.50	468.00	-3	2,609	-0.11%
2023/08/04	3	459.50	3	463.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	2.2	463.62	463.00	-2.2	2,653	-0.08%
2023/08/01	0.4	462.13	2	461.00	461.50	-1.6	2,637	-0.06%
2023/07/31	4.1	463.66	1	461.00	459.50	3.1	2,652	0.12%
2023/07/28	0	468.50	5.2	466.52	471.50	-5.1	2,642	-0.19%
2023/07/27	7	455.07	1	457.00	456.00	6	2,603	0.23%
2023/07/26	10.2	450.62	15	451.90	449.50	-4.8	2,598	-0.19%
2023/07/25	1.1	460.61	1.5	461.12	461.50	-0.3	2,565	-0.01%
2023/07/24	17.5	460.78	38	462.25	457.50	-20.5	2,572	-0.80%
2023/07/21	30.1	474.95	1.2	474.30	473.50	28.9	2,539	1.14%
2023/07/20	4	485.38	0.1	487.50	485.00	3.9	2,540	0.15%
2023/07/19	10.4	486.70	1.1	485.55	486.00	9.4	2,551	0.37%
2023/07/18	21.1	490.35	9	498.78	489.00	12.1	2,621	0.46%
2023/07/17	8.1	502.83	2.1	501.96	503.00	6	2,606	0.23%
2023/07/14	0	0.00	0.1	496.00	495.50	-0.1	2,601	0.00%
2023/07/13	2	495.00	1	500.98	491.00	1	2,614	0.04%
2023/07/12	0.1	496.00	0	0.00	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	1.2	496.66	496.50	-1.2	2,667	-0.05%
2023/07/10	3.1	488.03	27	488.57	485.00	-23.9	2,705	-0.88%
2023/07/07	6	486.58	4.5	493.15	491.50	1.6	2,763	0.06%
2023/07/06	0	0.00	1.2	489.92	489.00	-1.2	2,755	-0.04%
2023/07/05	22.1	488.20	3.4	496.51	487.50	18.8	2,786	0.67%
2023/07/04	0	0.00	60	498.43	497.50	-60	2,763	-2.17%
2023/07/03	0.5	498.80	0	0.00	499.50	0.5	2,747	0.02%
2023/06/30	0.4	493.23	0.2	492.50	491.50	0.3	2,748	0.01%
2023/06/29	1	489.50	2.6	494.21	495.00	-1.6	2,752	-0.06%
2023/06/28	0	490.50	0.7	490.19	488.00	-0.7	2,753	-0.03%
2023/06/27	8.2	482.70	2.2	488.59	487.00	6	2,787	0.22%
2023/06/26	35.4	487.50	1.5	486.67	486.00	33.9	2,801	1.21%
2023/06/21	20.6	493.24	0	0.00	491.00	20.6	2,822	0.73%
2023/06/20	6	497.08	4	496.39	496.00	2	2,833	0.07%
2023/06/19	3.3	500.68	0.8	499.50	498.00	2.5	2,844	0.09%
2023/06/16	8.2	503.90	42	505.33	506.00	-33.9	2,851	-1.19%
2023/06/15	2	510.00	9.2	509.77	510.00	-7.2	2,843	-0.25%
2023/06/14	41	501.22	4.1	502.98	499.50	37	2,833	1.30%
2023/06/13	0	0.00	11.2	495.05	495.00	-11.2	2,851	-0.39%
2023/06/12	15.2	488.82	1	491.00	488.00	14.2	2,910	0.49%
2023/06/09	3.1	494.18	1.2	495.84	492.50	1.9	2,944	0.07%
2023/06/08	9.1	496.26	3	494.83	494.00	6.1	2,967	0.21%
2023/06/07	0.4	505.00	0	0.00	504.00	0.4	3,005	0.01%
2023/06/06	10.1	509.80	61	505.13	502.00	-50.9	3,017	-1.69%
2023/06/05	3.1	508.10	14.2	515.85	519.00	-11.1	2,987	-0.37%
2023/06/02	1.1	505.18	8.1	507.50	506.00	-7	2,963	-0.23%
2023/06/01	2.1	499.38	2.3	502.00	500.00	-0.2	2,944	-0.01%
2023/05/31	0	0.00	10.5	504.71	508.00	-10.5	2,953	-0.36%
2023/05/30	30.2	500.78	1.5	494.87	496.00	28.7	2,868	1.00%
2023/05/29	16	504.88	3.1	508.55	508.00	12.9	2,835	0.45%
2023/05/26	12.1	501.12	1	500.00	502.00	11.1	2,797	0.40%
2023/05/25	16	489.34	2.2	495.27	507.00	13.8	2,742	0.50%
2023/05/24	12.1	490.04	3.1	491.05	492.50	9	2,711	0.33%
2023/05/23	1.2	490.96	3.3	494.38	493.50	-2.1	2,689	-0.08%
2023/05/22	9.5	489.60	2	492.75	493.00	7.5	2,684	0.28%
2023/05/19	5	497.80	1.2	496.04	495.50	3.8	2,674	0.14%
2023/05/18	3	492.00	2.5	496.83	500.00	0.6	2,777	0.02%
2023/05/17	10.1	490.03	0	0.00	488.50	10.1	2,793	0.36%
2023/05/16	0.1	494.50	1	494.00	491.00	-0.9	2,854	-0.03%
2023/05/15	3	488.50	1	489.00	488.00	2	2,865	0.07%
2023/05/12	0.1	494.50	1.1	490.32	496.00	-1.1	2,884	-0.04%
2023/05/11	0.1	494.50	1.1	490.32	490.00	-1.1	2,961	-0.04%
2023/05/10	2.1	494.05	0	0.00	494.50	2.1	2,965	0.07%
2023/05/09	5.5	492.23	4.1	497.04	500.00	1.5	2,957	0.05%
2023/05/08	0.1	509.00	1.1	505.05	504.00	-1	2,943	-0.03%
2023/05/05	2	504.00	4	506.25	506.00	-2	2,957	-0.07%
2023/05/04	3.1	492.04	0.1	492.50	493.50	3	2,967	0.10%
2023/05/03	2.1	496.28	4	495.88	498.00	-2	2,986	-0.07%
2023/05/02	0	502.00	2.1	503.43	502.00	-2.1	3,036	-0.07%
2023/04/28	0.1	495.96	2.1	497.99	496.00	-1.9	3,122	-0.06%
2023/04/27	2	492.50	1	489.50	492.00	1	3,153	0.03%
2023/04/26	2	494.50	5.2	492.96	495.00	-3.2	3,150	-0.10%
2023/04/25	2.4	493.61	5	489.30	490.50	-2.6	3,155	-0.08%
2023/04/24	0.1	505.00	3.1	505.33	507.00	-3	3,135	-0.10%
2023/04/21	17.3	505.58	1.1	508.00	495.50	16.2	3,149	0.51%
2023/04/20	5.1	524.01	2	534.00	518.00	3.1	3,144	0.10%
2023/04/19	3	531.00	1	535.00	535.00	2	3,233	0.06%
2023/04/17	8.1	543.61	9	545.65	542.00	-1	3,321	-0.03%
2023/04/14	1	549.00	8.1	554.10	553.00	-7.1	3,301	-0.21%
2023/04/13	2	544.00	3.3	550.60	542.00	-1.3	3,262	-0.04%
2023/04/12	2	529.00	12.3	539.61	542.00	-10.3	3,214	-0.32%
2023/04/11	1	527.00	1.2	527.21	527.00	-0.2	3,148	-0.01%
2023/04/10	9	531.56	6	531.75	530.00	3	3,136	0.10%
2023/04/07	1.2	519.83	0.2	517.00	516.00	1	3,105	0.03%
2023/04/06	10.2	521.38	1	520.00	520.00	9.1	3,098	0.30%
2023/03/31	0	528.00	11.2	528.33	529.00	-11.2	3,095	-0.36%
2023/03/30	7.2	519.15	4.6	521.61	520.00	2.6	3,086	0.08%
2023/03/29	7.1	520.04	2	525.50	520.00	5.1	3,103	0.16%
2023/03/28	5	530.00	2.1	533.41	531.00	3	3,146	0.09%
2023/03/27	1	524.01	6.1	529.34	533.00	-5	3,138	-0.16%
2023/03/24	4	519.50	10.4	523.99	527.00	-6.4	3,153	-0.20%
2023/03/23	1	516.00	13.1	515.46	517.00	-12.1	3,147	-0.38%
2023/03/22	3.1	505.69	1	507.02	505.00	2.1	3,139	0.07%
2023/03/21	3	500.17	3.1	506.65	505.00	-0.1	3,160	0.00%
2023/03/20	5	499.70	0	0.00	500.00	5	3,157	0.16%
2023/03/17	3.2	488.34	6.4	493.46	496.00	-3.2	3,177	-0.10%
2023/03/16	4.1	486.93	11.8	482.45	486.50	-7.7	3,182	-0.24%
2023/03/15	6.1	499.57	1	510.00	492.00	5.1	3,179	0.16%
2023/03/14	6.2	508.17	3	507.00	505.00	3.2	3,132	0.10%
2023/03/13	2.1	513.81	0.1	521.00	519.00	2.1	3,134	0.07%
2023/03/10	7.3	519.06	6.2	524.95	518.00	1.1	3,165	0.04%
2023/03/09	10	543.80	0	0.00	541.00	10	3,173	0.32%
2023/03/08	3	551.33	5	552.20	550.00	-2	3,208	-0.06%
2023/03/07	7.4	556.79	2.1	558.52	559.00	5.4	3,204	0.17%
2023/03/06	8.1	546.37	16.3	551.08	557.00	-8.2	3,199	-0.26%
2023/03/03	7.2	544.55	8.5	542.32	539.00	-1.3	3,168	-0.04%
2023/03/02	5.1	539.14	4	539.25	531.00	1.1	3,150	0.03%
2023/03/01	5.1	528.45	5.1	535.84	538.00	0.1	3,141	0.00%
2023/02/24	3	537.33	2.1	541.43	538.00	0.9	3,104	0.03%
2023/02/23	6.1	539.67	0.1	541.00	543.00	6	3,113	0.19%
2023/02/22	11.5	542.42	5.1	548.47	541.00	6.4	3,120	0.20%
2023/02/21	0.4	559.29	0	0.00	560.00	0.4	3,121	0.01%
2023/02/20	0.3	564.33	1	566.00	561.00	-0.7	3,188	-0.02%
2023/02/17	8	568.88	3.3	574.56	569.00	4.7	3,234	0.15%
2023/02/16	1.2	576.47	24.1	569.43	575.00	-22.9	3,252	-0.70%
2023/02/15	2	541.50	2.9	543.91	545.00	-0.9	3,223	-0.03%
2023/02/14	3.3	539.39	13.5	534.61	540.00	-10.1	3,220	-0.32%
2023/02/13	5.1	510.98	0	0.00	516.00	5.1	3,261	0.16%
2023/02/10	1.3	509.94	9	511.79	516.00	-7.7	3,293	-0.23%
2023/02/09	21.6	514.24	2.8	509.36	511.00	18.8	3,308	0.57%
2023/02/08	0.2	531.50	2	532.00	531.00	-1.8	3,286	-0.05%
2023/02/06	2.1	534.43	1	534.00	533.00	1.1	3,371	0.03%
2023/02/03	0.2	537.00	0.8	537.00	540.00	-0.6	3,427	-0.02%
2023/02/02	1.3	536.28	0.1	539.00	541.00	1.2	3,458	0.03%
2023/02/01	3.1	536.63	0.1	539.71	540.00	3	3,470	0.09%
2023/01/31	0.2	535.00	3.3	538.66	540.00	-3.1	3,468	-0.09%
2023/01/30	2	540.00	2	527.00	532.00	0	3,436	0.00%
2023/01/17	0	0.00	0.1	517.00	519.00	-0.1	3,372	0.00%
2023/01/16	2.5	513.63	3.4	513.00	513.00	-0.9	3,347	-0.03%
2023/01/13	3.1	517.89	2	516.50	514.00	1.1	3,380	0.03%
2023/01/12	3	523.99	3.2	522.41	520.00	-0.2	3,399	-0.01%
2023/01/11	5	528.20	1.1	527.91	528.00	3.9	3,430	0.11%
2023/01/10	4	524.30	3.2	529.35	535.00	0.9	3,429	0.03%
2023/01/09	6	518.67	6.4	515.43	525.00	-0.4	3,404	-0.01%
2023/01/06	4	493.50	4.2	491.55	496.00	-0.2	3,316	-0.01%
2023/01/05	0.1	480.00	2.2	479.07	485.50	-2.2	3,296	-0.07%
2023/01/04	0.1	463.50	8.5	465.44	465.00	-8.4	3,310	-0.25%
2023/01/03	0.1	449.03	2.7	461.52	465.50	-2.6	3,399	-0.08%
2022/12/30	10.1	454.84	2.7	453.22	451.00	7.4	3,420	0.22%
2022/12/29	1.2	452.84	1	455.00	455.50	0.2	3,424	0.01%
2022/12/28	5.4	458.29	12.1	461.07	458.00	-6.7	3,456	-0.19%
2022/12/27	0.1	465.00	0.3	469.78	464.50	-0.2	3,470	-0.01%
2022/12/26	0	0.00	1.2	464.35	462.50	-1.2	3,473	-0.03%
2022/12/23	3.2	459.06	2	458.75	460.00	1.2	3,489	0.03%
2022/12/22	0.1	464.10	1.6	463.99	466.50	-1.6	3,506	-0.04%
2022/12/21	8	454.82	7	458.43	454.50	1	3,514	0.03%
2022/12/20	13	459.77	8	471.69	455.50	5	3,547	0.14%
2022/12/19	1	476.46	1	476.00	472.00	0	3,539	0.00%
2022/12/16	7.2	484.12	7	485.71	480.50	0.1	3,536	0.00%
2022/12/15	4	495.00	9.1	491.05	495.00	-5.1	3,506	-0.14%
2022/12/14	4	485.00	7.1	480.08	486.00	-3.1	3,532	-0.09%
2022/12/13	1.2	479.23	2	473.00	474.00	-0.8	3,606	-0.02%
2022/12/12	4.1	481.84	6.1	474.63	485.50	-2	3,583	-0.05%
2022/12/09	9.1	481.60	3.1	484.38	479.00	6	3,600	0.17%
2022/12/08	13	479.73	18.1	478.49	478.50	-5.1	3,599	-0.14%
2022/12/07	10.2	480.69	9.1	484.47	484.50	1.1	3,592	0.03%
2022/12/06	2.3	493.69	7.2	491.53	491.00	-4.9	3,580	-0.14%
2022/12/05	7.1	500.89	5.5	502.61	502.00	1.6	3,582	0.05%
2022/12/02	4	483.88	13	479.33	489.50	-9	3,542	-0.25%
2022/12/01	3	475.33	6.2	474.22	473.00	-3.2	3,544	-0.09%
2022/11/30	1	458.50	10.4	452.89	463.00	-9.4	3,479	-0.27%
2022/11/29	1.1	438.55	1.2	441.90	438.00	-0.1	3,419	0.00%
2022/11/28	3.1	438.71	1	437.00	437.50	2.1	3,412	0.06%
2022/11/25	4.1	448.27	2	453.75	445.00	2.1	3,397	0.06%
2022/11/24	2.2	447.57	3	451.33	452.00	-0.9	3,392	-0.03%
2022/11/23	5.1	450.65	0.8	449.00	449.00	4.3	3,382	0.13%
2022/11/21	0.1	453.00	0.1	459.00	454.00	-0.1	3,392	0.00%
2022/11/18	3.2	458.24	2.2	452.89	453.50	1	3,373	0.03%
2022/11/17	2.2	463.77	2.2	463.86	466.00	0.1	3,349	0.00%
2022/11/16	5.2	456.78	4.2	458.20	461.00	0.9	3,355	0.03%
2022/11/15	0.1	448.50	6	448.42	455.00	-5.9	3,294	-0.18%
2022/11/14	9.1	440.44	0	0.00	439.50	9.1	3,241	0.28%
2022/11/11	14	445.29	8.2	448.28	445.50	5.8	3,187	0.18%
2022/11/10	6	419.83	6.1	421.06	421.50	-0.1	3,081	0.00%
2022/11/09	6	415.08	12.1	411.65	424.00	-6.1	3,065	-0.20%
2022/11/08	1	393.50	13.8	392.80	393.50	-12.8	3,012	-0.42%
2022/11/07	12.3	386.47	10.4	386.97	382.00	1.9	2,984	0.06%
2022/11/04	10	386.84	8	391.56	389.50	2	2,986	0.07%
2022/11/03	4.2	385.34	13.1	389.20	389.50	-8.9	2,937	-0.30%
2022/11/02	10	377.55	3	383.33	381.50	7	2,891	0.24%
2022/11/01	6.1	372.72	4.1	374.32	379.00	2	2,863	0.07%
2022/10/31	1.1	341.88	5	354.68	367.00	-3.9	2,807	-0.14%
2022/10/19	2.3	269.50	2	269.00	268.00	0.3	2,763	0.01%
2022/10/18	3.4	282.07	6	279.17	278.50	-2.6	2,727	-0.10%
2022/10/17	2	270.50	5.1	271.52	278.50	-3.1	2,718	-0.11%
2022/10/14	0.2	278.00	2.1	277.95	277.50	-1.9	2,742	-0.07%
2022/10/13	3	269.00	0.1	268.50	264.00	2.9	2,756	0.11%
2022/10/12	2.2	271.43	1	273.00	270.50	1.2	2,754	0.04%
2022/10/11	1.8	276.03	2.1	275.71	272.50	-0.3	2,742	-0.01%
2022/10/07	7	288.36	3.2	288.94	287.00	3.8	2,735	0.14%
2022/10/06	3	296.50	0.1	293.50	294.50	2.9	2,719	0.11%
2022/10/05	1	298.43	2.3	297.44	297.50	-1.2	2,752	-0.04%
2022/10/04	1	287.00	0.3	287.70	287.50	0.8	2,772	0.03%
2022/10/03	1.1	265.62	4.2	271.96	281.00	-3.1	2,786	-0.11%
2022/09/30	2.2	263.75	2.1	265.76	269.00	0.1	2,830	0.00%
2022/09/29	12.7	282.32	0	0.00	271.00	12.7	2,818	0.45%
2022/09/28	2.1	289.12	2	289.75	285.00	0.1	2,767	0.00%
2022/09/27	0.1	299.00	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	1.4	304.65	1	307.50	297.00	0.4	2,853	0.02%
2022/09/23	3	318.67	1	325.50	315.50	2	2,928	0.07%
2022/09/22	1	322.50	0.2	322.50	322.50	0.8	2,962	0.03%
2022/09/21	2	327.50	1	328.00	327.50	1	2,977	0.03%
2022/09/20	5.2	334.75	15.2	333.18	333.50	-10	2,976	-0.34%
2022/09/19	4	334.88	5.3	335.41	335.50	-1.3	2,983	-0.04%
2022/09/16	1	334.50	1.1	333.91	332.00	-0.1	2,991	0.00%
2022/09/15	4	331.63	12.2	336.51	338.00	-8.2	2,977	-0.28%
2022/09/14	2.1	321.83	1.4	323.98	325.00	0.6	2,956	0.02%
2022/09/12	9.1	336.78	3	338.83	333.00	6.1	2,987	0.20%
2022/09/08	2	332.00	4.2	332.40	335.00	-2.2	2,968	-0.07%
2022/09/07	1.2	316.24	2.1	313.54	316.00	-0.9	2,901	-0.03%
2022/09/06	1	310.00	0.1	313.00	316.00	0.9	2,909	0.03%
2022/09/05	0.1	309.00	1	308.00	308.50	-0.9	2,920	-0.03%
2022/09/02	0.1	314.00	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	2	319.74	2.1	319.72	317.00	0	2,885	0.00%
2022/08/31	1	319.50	1.1	323.31	328.50	-0.1	2,863	0.00%
2022/08/30	1	318.00	0	0.00	317.50	1	2,851	0.04%
2022/08/29	1.1	317.68	0.2	317.50	317.50	0.9	2,832	0.03%
2022/08/26	2.2	330.26	1.2	332.87	332.00	1	2,781	0.04%
2022/08/23	1	323.50	1	322.50	324.00	0	2,838	0.00%
2022/08/22	0.1	328.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	0.1	331.50	0	0.00	332.00	0.1	2,847	0.00%
2022/08/18	0.1	324.50	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	5	327.70	0	0.00	329.00	5	2,822	0.18%
2022/08/16	0	0.00	1	332.00	332.50	-1	2,801	-0.04%
2022/08/15	1	335.00	1.1	330.91	334.50	-0.1	2,800	0.00%
2022/08/12	1	320.50	1	323.00	330.00	0	2,799	0.00%
2022/08/11	0	0.00	2	326.25	326.50	-2	2,769	-0.07%
2022/08/10	1	320.50	0.1	320.50	319.00	0.9	2,773	0.03%
2022/08/09	1	322.00	1	325.00	325.00	0	2,791	0.00%
2022/08/08	9	320.11	0	0.00	325.00	9	2,811	0.32%
2022/08/05	2.1	322.98	0	0.00	323.00	2.1	2,818	0.07%
2022/08/04	7.1	315.86	0	0.00	317.00	7.1	2,824	0.25%
2022/08/03	0	0.00	6	326.25	326.50	-6	2,773	-0.22%
2022/08/01	0	0.00	2	338.00	341.00	-2	2,776	-0.07%
2022/07/29	1.1	344.13	1	342.00	342.00	0.1	2,789	0.00%
2022/07/28	5	340.50	10	341.80	340.50	-5	2,792	-0.18%
2022/07/27	1.1	336.24	0	0.00	342.50	1.1	2,786	0.04%
2022/07/26	2	334.76	0.2	335.75	336.50	1.8	2,779	0.07%
2022/07/25	1	335.85	0	0.00	337.00	1	2,806	0.04%
2022/07/22	3.1	334.11	1	333.00	333.50	2.1	2,810	0.07%
2022/07/21	3	333.65	8	331.25	336.50	-5	2,826	-0.18%
2022/07/20	8	327.13	16.1	324.45	322.50	-8.1	2,791	-0.29%
2022/07/19	4.1	324.00	1	325.00	326.00	3.1	2,770	0.11%
2022/07/18	3	323.00	1	323.00	326.50	2	2,759	0.07%
2022/07/15	4	319.26	0	0.00	318.50	4	2,725	0.15%
2022/07/14	2.1	319.95	16	320.25	320.00	-13.9	2,711	-0.51%
2022/07/13	17	318.09	1.1	317.91	318.00	15.9	2,698	0.59%
2022/07/12	5	311.30	1.1	310.63	309.00	3.9	2,648	0.15%
2022/07/08	1.2	308.14	5.2	308.46	308.50	-4	2,561	-0.16%
2022/07/07	1	283.00	2.1	288.48	291.00	-1.1	2,477	-0.04%
2022/07/06	1	282.00	5.5	281.64	280.00	-4.5	2,465	-0.18%
2022/07/05	2.1	283.93	4.1	285.90	284.50	-2	2,455	-0.08%
2022/07/04	1.2	285.22	4.3	279.29	278.00	-3.1	2,403	-0.13%
2022/07/01	9.4	294.89	2.5	288.95	282.00	6.8	2,373	0.29%
2022/06/30	6.6	311.13	8	306.25	308.00	-1.4	2,292	-0.06%
2022/06/29	5.2	324.97	4.1	329.85	325.00	1.1	2,259	0.05%
2022/06/28	2.5	332.94	1	331.00	332.00	1.5	2,242	0.07%
2022/06/27	0	0.00	1.6	338.24	341.50	-1.6	2,254	-0.07%
2022/06/24	2.2	331.18	1	328.50	328.00	1.2	2,231	0.05%
2022/06/23	3.4	328.71	2.2	332.23	331.50	1.2	2,215	0.05%
2022/06/22	4.2	339.81	2.2	336.18	335.50	2	2,187	0.09%
2022/06/21	3.1	349.77	11.4	346.75	353.00	-8.4	2,166	-0.39%
2022/06/20	12.2	341.80	6.2	343.66	342.00	6	2,165	0.28%
2022/06/17	6.3	354.15	0.8	354.60	354.00	5.6	2,161	0.26%
2022/06/16	2.4	381.29	0	0.00	368.00	2.4	2,151	0.11%
2022/06/15	1.1	381.05	0	0.00	383.50	1.1	2,264	0.05%
2022/06/14	8.7	377.32	1	375.50	377.00	7.7	2,317	0.33%
2022/06/13	2.6	386.90	4	385.00	384.00	-1.4	2,303	-0.06%
2022/06/10	0.1	400.00	0	0.00	400.00	0.1	2,301	0.00%
2022/06/09	0	0.00	1	404.00	405.00	-1	2,318	-0.04%
2022/06/08	2.2	406.61	1	413.50	403.00	1.2	2,314	0.05%
2022/06/07	0	0.00	1.1	408.91	407.00	-1.1	2,320	-0.05%
2022/06/06	1	403.50	12.2	408.04	410.50	-11.2	2,346	-0.48%
2022/06/02	0	403.00	4.6	406.57	407.00	-4.6	2,374	-0.19%
2022/05/31	0	399.00	1.2	399.96	405.00	-1.2	2,444	-0.05%
2022/05/30	0.2	398.25	4.3	398.14	399.50	-4.1	2,397	-0.17%
2022/05/27	0	0.00	1.2	392.50	393.00	-1.2	2,401	-0.05%
2022/05/26	1	387.99	2	385.50	385.50	-1	2,443	-0.04%
2022/05/25	11	387.45	1	385.00	387.50	10	2,482	0.40%
2022/05/24	1	387.00	2	384.50	382.00	-1	2,548	-0.04%
2022/05/23	4.1	394.83	0	0.00	390.00	4.1	2,586	0.16%
2022/05/20	6.1	399.46	4	398.50	395.00	2.1	2,622	0.08%
2022/05/19	2.2	391.05	2.1	395.86	398.00	0.1	2,634	0.00%
2022/05/18	12.1	403.82	3.1	402.94	401.00	9	2,643	0.34%
2022/05/17	4	386.50	4.3	393.86	397.00	-0.3	2,639	-0.01%
2022/05/16	7	388.50	4.1	381.62	381.50	2.9	2,623	0.11%
2022/05/13	0.2	381.25	0	0.00	383.00	0.2	2,612	0.01%
2022/05/12	2.3	386.09	3	388.00	378.00	-0.7	2,629	-0.03%
2022/05/11	2.1	391.55	3	391.67	392.00	-0.9	2,631	-0.03%
2022/05/10	2	389.50	22.8	391.75	392.50	-20.8	2,684	-0.77%
2022/05/09	0	0.00	0.1	400.00	398.50	-0.1	2,651	0.00%
2022/05/06	1	406.50	4	409.38	408.00	-3	2,664	-0.11%
2022/05/05	1	415.50	3.1	415.48	417.00	-2.1	2,680	-0.08%
2022/05/04	4	407.88	1.1	407.45	408.50	3	2,693	0.11%
2022/05/03	1.1	405.23	1	406.50	406.50	0.1	2,731	0.00%
2022/04/29	1.1	407.36	4.2	402.93	404.50	-3.2	2,759	-0.11%
2022/04/28	0	405.00	2	405.00	405.00	-2	2,788	-0.07%
2022/04/27	1	394.00	0.1	405.09	407.00	0.9	2,815	0.03%
2022/04/26	0	0.00	1.1	399.09	399.00	-1.1	2,847	-0.04%
2022/04/25	2.1	394.29	1.1	394.50	393.50	1	2,931	0.03%
2022/04/22	1.1	405.50	0	0.00	405.50	1.1	2,949	0.04%
2022/04/20	0.3	411.83	0	409.50	409.50	0.3	3,062	0.01%
2022/04/19	0	0.00	1.1	412.27	413.00	-1.1	3,081	-0.04%
2022/04/18	1	400.00	1	405.00	405.00	0	3,145	0.00%
2022/04/15	1	399.50	3.3	404.97	405.00	-2.3	3,190	-0.07%
2022/04/14	1	402.56	6.1	404.92	406.00	-5.1	3,274	-0.15%
2022/04/13	1	395.00	1.1	397.36	401.00	-0.1	3,356	0.00%
2022/04/12	0.3	392.85	0.1	393.00	393.00	0.2	3,491	0.01%
2022/04/11	2.6	402.64	0	0.00	398.00	2.6	3,799	0.07%
2022/04/08	1.4	412.93	0	0.00	413.00	1.4	3,859	0.04%
2022/04/07	1.3	416.65	1	409.50	409.00	0.3	3,871	0.01%
2022/04/06	0.1	421.00	1	421.50	423.50	-0.9	3,865	-0.02%
2022/04/01	5.1	426.03	0	0.00	426.00	5.1	3,930	0.13%
2022/03/31	2.2	438.40	0	0.00	434.00	2.2	3,953	0.06%
2022/03/30	0	0.00	2.4	438.30	440.00	-2.4	3,984	-0.06%
2022/03/29	0	428.00	2	430.00	429.50	-2	4,017	-0.05%
2022/03/28	0	422.50	1.2	427.92	431.50	-1.2	4,080	-0.03%
2022/03/25	0.1	431.67	1.1	431.64	430.50	-1	4,082	-0.02%
2022/03/24	2.1	427.05	2	430.75	433.00	0.1	4,076	0.00%
2022/03/23	1	433.00	3	435.50	433.00	-2	4,085	-0.05%
2022/03/22	2.1	423.24	4.5	427.94	432.00	-2.4	4,078	-0.06%
2022/03/21	3.4	421.36	1	418.00	418.50	2.4	4,040	0.06%
2022/03/18	5.2	418.95	3	421.17	423.50	2.2	4,022	0.05%
2022/03/17	1	439.50	2.4	435.13	445.50	-1.4	3,898	-0.04%
2022/03/16	1	416.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	4.3	422.26	1	421.00	420.00	3.3	3,842	0.09%
2022/03/14	1	436.48	1	441.00	436.00	0	3,836	0.00%
2022/03/11	0.1	433.04	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	2.5	433.99	0.1	436.50	436.00	2.4	3,901	0.06%
2022/03/09	0	425.96	1.3	423.42	423.50	-1.3	3,908	-0.03%
2022/03/08	3.6	418.30	2	420.75	414.50	1.6	3,907	0.04%
2022/03/07	5.2	430.05	4	428.50	427.00	1.2	3,897	0.03%
2022/03/04	2.2	452.45	0	0.00	450.50	2.2	3,893	0.06%
2022/03/03	2	462.50	0	0.00	459.50	2	3,924	0.05%
2022/03/02	0	0.00	6.1	459.51	462.50	-6.1	3,956	-0.15%
2022/03/01	0	462.00	1.1	461.36	465.00	-1.1	3,973	-0.03%
2022/02/25	7.2	448.64	1	453.00	451.50	6.2	3,971	0.16%
2022/02/24	7.4	449.75	5	449.80	448.00	2.4	3,958	0.06%
2022/02/23	3	464.50	0	0.00	463.50	3	3,927	0.08%
2022/02/22	1	469.50	1.1	474.39	469.50	-0.1	3,930	0.00%
2022/02/21	1	466.50	2	473.00	479.50	-1	3,963	-0.03%
2022/02/18	0.1	466.50	6.1	466.66	473.00	-6.1	4,013	-0.15%
2022/02/17	2	474.50	2.2	468.50	467.50	-0.2	4,028	0.00%
2022/02/16	1	468.50	3.1	471.65	472.50	-2.1	4,053	-0.05%
2022/02/15	1	468.00	1.2	470.46	464.50	-0.2	4,054	-0.01%
2022/02/14	4	467.88	2.1	466.33	464.00	1.9	4,050	0.05%
2022/02/11	3.1	480.39	2	480.00	482.00	1.1	4,043	0.03%
2022/02/10	1.2	473.42	2.2	484.20	489.50	-1	4,046	-0.02%
2022/02/09	0.1	461.50	0.1	464.50	466.00	0	4,002	0.00%
2022/02/08	1	457.00	2	458.25	456.50	-1	4,004	-0.02%
2022/02/07	3.1	455.47	2.9	455.86	454.00	0.2	4,000	0.00%
2022/01/26	5	459.00	4	456.38	459.00	1	4,047	0.02%
2022/01/25	2.4	457.42	0.1	457.00	451.00	2.3	4,146	0.05%
2022/01/24	2	461.79	7	461.72	463.00	-5	4,130	-0.12%
2022/01/21	3.3	470.46	5	472.01	469.50	-1.7	4,123	-0.04%
2022/01/20	3.1	484.32	0.1	484.50	481.50	3.1	4,162	0.07%
2022/01/19	10	489.15	0.1	495.50	487.50	10	4,149	0.24%
2022/01/18	2.1	509.43	3	513.33	502.00	-0.9	4,118	-0.02%
2022/01/14	3.3	484.06	4.1	487.24	492.00	-0.8	4,047	-0.02%
2022/01/13	4.4	500.54	3.3	499.35	498.00	1.1	4,035	0.03%
2022/01/12	0	0.00	2.3	507.87	510.00	-2.3	4,026	-0.06%
2022/01/11	10	506.70	6.3	502.10	501.00	3.7	4,009	0.09%
2022/01/10	2	515.00	4.3	519.41	519.00	-2.3	3,956	-0.06%
2022/01/07	9.2	519.69	49.2	517.09	515.00	-40	3,941	-1.01%
2022/01/06	11.4	524.16	10.2	524.21	523.00	1.3	3,850	0.03%
2022/01/05	12.2	528.74	10.7	533.17	535.00	1.5	3,789	0.04%
2022/01/04	32.5	524.69	37.6	520.37	533.00	-5.1	3,671	-0.14%
2022/01/03	2.1	489.01	25.3	489.21	491.00	-23.2	3,353	-0.69%
2021/12/30	5.1	477.70	3.1	481.61	479.50	2.1	3,300	0.06%
2021/12/29	5.1	475.02	4	472.88	474.00	1.1	3,332	0.03%
2021/12/28	3.1	478.36	4	480.00	478.00	-0.9	3,367	-0.03%
2021/12/27	0.1	480.00	9	480.83	481.50	-9	3,348	-0.27%
2021/12/24	8.1	475.94	3.3	478.33	473.00	4.8	3,395	0.14%
2021/12/23	4.1	470.53	2.2	475.31	476.00	1.9	3,393	0.05%
2021/12/22	4.1	464.80	10.1	464.24	469.50	-6.1	3,393	-0.18%
2021/12/21	0	0.00	2	452.75	455.00	-2	3,368	-0.06%
2021/12/20	0	0.00	6	447.50	448.00	-6	3,366	-0.18%
2021/12/17	1.1	447.59	0	0.00	447.00	1.1	3,378	0.03%
2021/12/16	1.2	451.67	1	452.00	451.00	0.2	3,379	0.00%
2021/12/15	3	453.00	1.2	453.04	450.50	1.8	3,400	0.05%
2021/12/14	2	451.00	0.1	451.00	448.50	1.9	3,425	0.06%
2021/12/13	3	456.50	6	457.25	456.50	-3	3,448	-0.09%
2021/12/10	0.1	449.14	8.6	448.02	447.50	-8.5	3,480	-0.25%
2021/12/09	4.2	452.38	3.1	454.84	453.50	1.2	3,497	0.03%
2021/12/08	8.1	454.53	11	458.32	454.50	-2.9	3,501	-0.08%
2021/12/07	20.2	455.99	7.1	457.28	456.00	13.2	3,505	0.38%
2021/12/06	2.2	466.37	1	472.50	465.00	1.2	3,491	0.03%
2021/12/03	3.1	469.21	13.2	470.47	472.50	-10.1	3,533	-0.29%
2021/12/02	4	464.75	2	466.24	465.00	2	3,524	0.06%
2021/12/01	2	461.50	1.1	463.77	465.00	0.9	3,536	0.03%
2021/11/30	3.1	463.25	11	468.86	456.50	-7.9	3,534	-0.22%
2021/11/29	0	0.00	8.6	449.97	459.50	-8.6	3,527	-0.24%
2021/11/26	13.3	454.23	0.2	458.75	452.00	13.1	3,537	0.37%
2021/11/25	2.3	466.81	1	472.50	465.00	1.3	3,565	0.04%
2021/11/24	2.1	467.09	1	467.39	468.00	1.1	3,593	0.03%
2021/11/23	1.4	461.32	2	458.00	463.00	-0.6	3,634	-0.02%
2021/11/22	4.1	462.33	3.1	462.90	466.00	1	3,701	0.03%
2021/11/19	1.7	457.06	2	461.42	463.00	-0.3	3,720	-0.01%
2021/11/18	6.2	454.51	6.1	454.51	456.00	0.1	3,746	0.00%
2021/11/17	0.2	447.89	5	447.60	448.00	-4.8	3,775	-0.13%
2021/11/16	4	438.39	0	0.00	436.50	4	3,871	0.10%
2021/11/15	2	441.66	16.2	437.35	442.00	-14.2	4,120	-0.34%
2021/11/12	1	431.50	2.1	434.14	429.50	-1.1	4,155	-0.03%
2021/11/11	1.1	430.47	1.1	426.36	429.50	0	4,196	0.00%
2021/11/10	3.1	431.16	0.1	431.50	430.00	3	4,274	0.07%
2021/11/09	0	0.00	3.2	425.64	429.00	-3.2	4,380	-0.07%
2021/11/08	5	417.81	10.1	419.40	419.00	-5.1	4,358	-0.12%
2021/11/05	0	0.00	1.1	425.09	425.50	-1.1	4,396	-0.03%
2021/11/04	1	425.50	7.2	424.88	423.00	-6.2	4,430	-0.14%
2021/11/03	11	425.77	8.3	424.41	422.50	2.8	4,458	0.06%
2021/11/02	13.5	415.08	3.1	410.26	410.00	10.4	4,405	0.24%
2021/11/01	4	428.88	10.3	429.06	427.00	-6.3	4,322	-0.15%
2021/10/29	3	434.83	0	0.00	434.00	3	4,311	0.07%
2021/10/28	12	440.67	8.1	440.81	438.50	3.9	4,310	0.09%
2021/10/27	3.5	427.79	4	427.13	430.50	-0.5	4,235	-0.01%
2021/10/26	2.1	426.83	1.1	429.41	427.50	1	4,261	0.02%
2021/10/25	1.1	421.52	0.3	422.13	427.00	0.7	4,254	0.02%
2021/10/22	1.2	415.18	1.3	419.54	421.50	-0.1	4,333	0.00%
2021/10/21	5	419.40	4	421.63	419.50	1	4,442	0.02%
2021/10/20	1	416.50	4.2	424.10	426.00	-3.2	4,495	-0.07%
2021/10/19	0	0.00	11.1	416.79	419.00	-11.1	4,510	-0.25%
2021/10/18	10	413.90	5.3	420.72	410.50	4.8	4,589	0.10%
2021/10/15	2.1	416.02	2.4	415.14	417.00	-0.3	4,678	-0.01%
2021/10/14	0.3	406.60	1	403.50	405.50	-0.7	4,697	-0.02%
2021/10/13	9.1	406.07	0	0.00	402.00	9.1	4,753	0.19%
2021/10/12	1	409.00	1.3	410.37	414.00	-0.3	4,751	-0.01%
2021/10/08	0.1	415.00	1.1	420.73	410.00	-1.1	4,767	-0.02%
2021/10/07	1	410.00	1.1	409.66	415.50	-0.1	4,774	0.00%
2021/10/06	3.2	411.92	0	0.00	403.00	3.2	4,785	0.07%
2021/10/05	1.2	408.52	0.3	412.67	417.00	0.9	4,777	0.02%
2021/10/04	1	410.50	2.1	410.05	409.50	-1.1	4,776	-0.02%
2021/10/01	15.9	428.76	0.1	420.50	418.00	15.8	4,818	0.33%
2021/09/30	3.2	444.00	0	0.00	442.50	3.2	4,943	0.06%
2021/09/29	6.3	440.35	6	440.58	439.00	0.3	5,106	0.01%
2021/09/28	8.4	454.76	1.2	453.42	453.00	7.2	5,152	0.14%
2021/09/27	13	466.54	0.3	467.12	466.00	12.8	5,162	0.25%
2021/09/24	0	0.00	2	470.75	469.00	-2	5,315	-0.04%
2021/09/23	1.5	467.50	3.1	469.82	469.00	-1.6	5,496	-0.03%
2021/09/22	13.1	457.13	2.1	459.24	463.00	11	5,528	0.20%
2021/09/17	0	0.00	11.2	467.95	470.50	-11.2	5,571	-0.20%
2021/09/16	7.3	462.39	0	0.00	461.50	7.3	5,573	0.13%
2021/09/15	7.3	471.59	5.1	467.39	466.00	2.2	5,586	0.04%
2021/09/14	7	484.79	7.1	490.30	481.00	-0.1	5,612	0.00%
2021/09/13	12	483.13	14.1	482.06	484.00	-2.1	5,671	-0.04%
2021/09/10	0.1	480.00	0.1	481.00	481.50	-0.1	5,759	0.00%
2021/09/09	0	0.00	9.3	472.24	475.00	-9.3	5,996	-0.16%
2021/09/08	7.3	467.61	1	462.00	460.50	6.3	6,141	0.10%
2021/09/07	4	477.50	2.2	478.57	477.00	1.9	6,297	0.03%
2021/09/06	3.1	478.31	6.4	482.65	480.50	-3.3	6,296	-0.05%
2021/09/03	6	483.74	2	488.75	480.50	4	6,299	0.06%
2021/09/02	6.1	483.91	2	481.00	479.50	4.1	6,318	0.07%
2021/09/01	1	480.51	28.3	485.03	489.00	-27.3	6,367	-0.43%
2021/08/31	17.2	475.26	0	0.00	479.50	17.2	6,399	0.27%
2021/08/30	5	480.50	7	482.14	484.50	-2	6,386	-0.03%
2021/08/27	16.1	477.74	7.2	475.47	477.00	8.9	6,368	0.14%
2021/08/26	9.3	465.89	9	465.44	464.50	0.3	6,378	0.00%
2021/08/25	11.1	463.59	18	460.08	472.00	-6.9	6,352	-0.11%
2021/08/24	4.1	463.05	12.1	460.13	455.50	-8.1	6,417	-0.13%
2021/08/23	12.1	446.40	2	452.50	454.00	10.1	6,446	0.16%
2021/08/20	3.1	450.67	2	446.02	446.00	1.1	6,412	0.02%
2021/08/19	40.5	461.88	25.2	467.64	450.00	15.2	6,317	0.24%
2021/08/18	17.1	483.45	12	489.29	498.00	5.1	6,165	0.08%
2021/08/17	8.1	486.15	20.5	476.00	474.00	-12.4	6,154	-0.20%
2021/08/16	13.3	486.29	11.2	493.71	492.00	2.2	6,266	0.03%
2021/08/13	32	514.37	21	515.52	500.00	11	6,284	0.17%
2021/08/12	2.2	530.00	0.1	535.00	529.00	2.1	6,292	0.03%
2021/08/11	3	526.67	5.2	535.15	533.00	-2.2	6,487	-0.03%
2021/08/10	7.2	536.37	15	537.00	531.00	-7.8	6,647	-0.12%
2021/08/09	11.1	548.38	2	547.50	545.00	9.1	6,886	0.13%
2021/08/06	9	557.44	1	556.00	558.00	8	7,108	0.11%
2021/08/05	2	555.50	5	560.00	558.00	-3	7,424	-0.04%
2021/08/04	4	553.50	3	555.67	554.00	1	7,646	0.01%
2021/08/03	13.3	553.20	5	555.80	553.00	8.3	7,734	0.11%
2021/08/02	7.1	555.98	4	555.75	557.00	3.1	7,840	0.04%
2021/07/30	7.4	563.80	1.1	566.91	560.00	6.3	7,891	0.08%
2021/07/29	2.2	571.64	2	572.00	571.00	0.2	7,918	0.00%
2021/07/28	8.3	569.13	3	572.34	565.00	5.3	8,050	0.07%
2021/07/27	21.1	588.07	3	594.67	581.00	18.1	8,046	0.23%
2021/07/26	12.1	589.79	7	595.69	600.00	5.1	7,969	0.06%
2021/07/23	1.1	589.36	23	592.87	589.00	-21.9	7,938	-0.28%
2021/07/22	9.2	595.87	3.8	595.84	591.00	5.4	7,932	0.07%
2021/07/21	3	588.00	17.7	580.01	588.00	-14.7	7,887	-0.19%
2021/07/20	7	572.14	1	570.00	568.00	6	7,901	0.08%
2021/07/19	14.2	579.35	5.6	578.95	583.00	8.6	7,915	0.11%
2021/07/16	2.1	578.10	7	577.30	578.00	-4.9	7,949	-0.06%
2021/07/15	8.1	585.99	6	587.50	586.00	2.1	8,102	0.03%
2021/07/14	5.1	585.86	7.2	579.64	583.00	-2.1	8,112	-0.03%
2021/07/13	1.1	581.18	2.4	588.88	581.00	-1.3	8,160	-0.02%
2021/07/12	2	585.00	61	591.93	586.00	-59	8,159	-0.72%
2021/07/09	2.1	589.01	8.2	585.03	584.00	-6	8,206	-0.07%
2021/07/08	16.1	596.99	18.4	598.98	590.00	-2.3	8,194	-0.03%
2021/07/07	10.5	604.91	10.3	604.64	603.00	0.2	8,163	0.00%
2021/07/06	6.6	586.09	30.7	592.16	597.00	-24.1	8,056	-0.30%
2021/07/05	0	0.00	25.4	571.03	571.00	-25.4	8,071	-0.31%
2021/07/02	1	547.06	2.1	555.05	556.00	-1.1	8,041	-0.01%
2021/07/01	43.2	561.89	35	567.34	557.00	8.2	8,044	0.10%
2021/06/29	17.1	558.44	27.4	560.55	555.00	-10.3	7,936	-0.13%
2021/06/28	11	542.64	34.3	540.85	545.00	-23.3	7,801	-0.30%
2021/06/25	2.1	538.24	5.2	538.67	535.00	-3.1	7,826	-0.04%
2021/06/24	3	533.67	2.1	535.29	530.00	0.9	7,803	0.01%
2021/06/23	47	533.13	16.1	532.87	534.00	30.9	7,848	0.39%
2021/06/22	3.1	531.04	3.1	532.68	525.00	0	7,888	0.00%
2021/06/21	6.6	527.47	3.1	527.94	527.00	3.5	7,870	0.04%
2021/06/18	5.6	545.61	5.1	546.58	540.00	0.5	7,826	0.01%
2021/06/17	7.6	535.09	17.3	544.21	545.00	-9.7	7,778	-0.12%
2021/06/16	14.4	522.01	11	527.82	531.00	3.4	7,623	0.05%
2021/06/15	7.1	520.26	16	517.89	523.00	-9	7,543	-0.12%
2021/06/11	4.1	498.84	51	499.23	494.00	-46.9	7,392	-0.63%
2021/06/10	3.1	497.71	1	498.00	500.00	2.1	7,461	0.03%
2021/06/09	2.3	497.49	2.1	493.98	496.00	0.2	7,502	0.00%
2021/06/08	2	490.25	9.2	493.59	497.50	-7.2	7,606	-0.09%
2021/06/07	44.1	477.10	7	474.29	477.50	37.1	7,769	0.48%
2021/06/04	5.1	486.83	5.1	487.43	491.00	0	7,782	0.00%
2021/06/03	2.4	490.24	6	490.75	494.50	-3.6	7,907	-0.05%
2021/06/02	9.6	488.89	4.4	491.24	486.00	5.1	8,012	0.06%
2021/06/01	6.3	504.31	11	501.68	500.00	-4.7	8,032	-0.06%
2021/05/31	16	503.31	5.2	505.34	505.00	10.8	8,075	0.13%
2021/05/28	6	490.67	11.3	489.79	490.00	-5.3	8,049	-0.07%
2021/05/27	1.2	476.36	2	479.75	478.50	-0.8	8,044	-0.01%
2021/05/26	3	478.99	1	482.00	481.00	2	8,135	0.02%
2021/05/25	6.2	472.26	18.2	475.12	479.00	-12.1	8,138	-0.15%
2021/05/24	20.3	462.47	12	458.17	463.50	8.3	8,191	0.10%
2021/05/21	22.2	462.01	9	468.00	458.50	13.2	8,350	0.16%
2021/05/20	4	447.37	3.1	443.66	443.50	1	8,331	0.01%
2021/05/19	0.2	443.20	1.1	440.95	442.50	-0.8	8,333	-0.01%
2021/05/18	21.2	437.96	5	441.30	449.00	16.1	8,340	0.19%
2021/05/17	6.1	418.63	3.3	419.70	415.50	2.8	8,427	0.03%
2021/05/14	11.3	442.11	20.1	444.99	440.00	-8.8	8,287	-0.11%
2021/05/13	11.1	414.47	10	421.06	409.50	1	8,073	0.01%
2021/05/12	29.2	427.60	9.2	438.69	423.00	20	7,929	0.25%
2021/05/11	16.5	479.10	13.1	467.55	469.00	3.4	7,730	0.04%
2021/05/10	11.8	520.69	32	523.25	511.00	-20.2	7,695	-0.26%
2021/05/07	11.3	525.85	17.4	524.55	535.00	-6.1	7,753	-0.08%
2021/05/06	43.4	499.68	113.3	500.02	501.00	-69.8	7,796	-0.90%	大賣/
2021/05/05	7.1	500.36	5	505.10	490.50	2.1	7,881	0.03%
2021/05/04	5.5	508.32	4	510.50	503.00	1.5	8,049	0.02%
2021/05/03	14.2	529.36	4	532.77	522.00	10.2	8,230	0.12%
2021/04/29	17	545.12	1.2	543.66	543.00	15.8	8,285	0.19%
2021/04/28	16	549.32	1.1	547.63	547.00	15	8,373	0.18%
2021/04/27	6.1	556.37	4	557.50	555.00	2.1	8,464	0.02%
2021/04/26	7	558.14	15.1	559.19	560.00	-8.1	8,557	-0.09%
2021/04/23	29	555.28	6	558.33	554.00	23	8,685	0.26%
2021/04/22	5.1	547.30	5	551.20	546.00	0.1	8,861	0.00%
2021/04/21	17.4	558.17	1	564.00	557.00	16.4	9,069	0.18%
2021/04/20	11.1	569.02	39.2	569.57	571.00	-28.1	9,320	-0.30%
2021/04/19	6.1	554.84	18.2	557.33	553.00	-12.2	9,393	-0.13%
2021/04/16	81	546.11	12.7	550.40	551.00	68.3	9,653	0.71%
2021/04/15	3.2	544.40	5	549.40	553.00	-1.9	10,131	-0.02%
2021/04/14	10.3	545.28	4.1	547.15	546.00	6.2	10,236	0.06%
2021/04/13	7	562.00	18	560.11	556.00	-11	10,413	-0.11%
2021/04/12	11.4	570.29	14	567.14	563.00	-2.6	10,560	-0.03%
2021/04/09	12.1	582.79	4	583.49	578.00	8.1	10,571	0.08%
2021/04/08	11.1	581.29	22.5	582.92	587.00	-11.4	10,609	-0.11%
2021/04/07	8	567.00	4.5	567.93	570.00	3.5	10,587	0.03%
2021/04/06	1.1	558.95	4.4	559.05	562.00	-3.3	10,645	-0.03%
2021/04/01	3.4	550.41	1	555.00	553.00	2.4	10,672	0.02%
2021/03/31	25.1	553.21	0.1	555.00	553.00	25	10,747	0.23%
2021/03/30	3	563.00	13.3	562.63	563.00	-10.3	11,057	-0.09%
2021/03/29	5	558.60	2	562.50	554.00	3	11,140	0.03%
2021/03/26	3	555.05	9.2	558.37	559.00	-6.2	11,223	-0.05%
2021/03/25	12.1	544.68	2	547.50	542.00	10.1	11,290	0.09%
2021/03/24	5	551.80	7	549.71	552.00	-2	11,327	-0.02%
2021/03/23	15.1	560.78	1	566.00	554.00	14.1	11,551	0.12%
2021/03/22	3.1	554.39	7.1	558.80	563.00	-4	11,668	-0.03%
2021/03/19	6.1	548.01	2.1	549.05	552.00	4	11,983	0.03%
2021/03/18	14.3	563.30	3	563.66	559.00	11.3	12,076	0.09%
2021/03/17	6.2	572.44	1	571.00	568.00	5.2	12,371	0.04%
2021/03/16	10	584.70	10.1	584.49	579.00	-0.1	12,758	0.00%
2021/03/15	0.2	570.91	3.2	577.19	580.00	-3	13,158	-0.02%
2021/03/12	5.1	576.39	13.6	572.21	572.00	-8.6	13,230	-0.06%
2021/03/11	9.1	557.84	33.2	555.20	565.00	-24.1	13,241	-0.18%
2021/03/10	12	537.25	3	536.67	534.00	9	13,112	0.07%
2021/03/09	20.1	536.19	10	537.40	535.00	10.1	13,284	0.08%
2021/03/08	13.8	554.09	1	548.00	547.00	12.8	13,266	0.10%
2021/03/05	8.2	566.73	8	567.63	564.00	0.2	13,334	0.00%
2021/03/04	12.4	579.92	6	579.50	575.00	6.4	13,528	0.05%
2021/03/03	17.1	583.60	6.2	589.68	592.00	10.9	13,543	0.08%
2021/03/02	14.4	592.19	6	590.67	583.00	8.4	13,585	0.06%
2021/02/26	24.2	598.03	8	595.50	593.00	16.2	13,877	0.12%
2021/02/25	5	624.20	6.3	622.46	614.00	-1.3	14,159	-0.01%
2021/02/24	34.6	622.94	12	623.33	612.00	22.6	14,233	0.16%
2021/02/23	11	630.18	43.1	633.11	637.00	-32.1	14,323	-0.22%
2021/02/22	3	618.33	12.2	622.84	620.00	-9.2	14,226	-0.06%
2021/02/19	10	602.10	10	610.20	609.00	0	14,128	0.00%
2021/02/18	23.1	614.60	7	615.86	612.00	16.1	14,133	0.11%
2021/02/17	7	618.57	21.5	617.61	623.00	-14.5	14,120	-0.10%
2021/02/05	9	588.44	19.2	591.41	588.00	-10.2	13,936	-0.07%
2021/02/04	8.2	586.05	4	586.50	583.00	4.2	13,989	0.03%
2021/02/03	14	593.36	5	592.80	593.00	9	14,107	0.06%
2021/02/02	6.2	587.56	12.1	593.11	596.00	-5.9	14,114	-0.04%
2021/02/01	7.2	565.79	25.1	565.38	573.00	-18	14,079	-0.13%
2021/01/29	5.1	584.71	9	583.89	574.00	-3.9	13,973	-0.03%
2021/01/28	18.8	578.86	7	580.57	577.00	11.8	13,970	0.08%
2021/01/27	20.1	597.90	6.1	596.98	597.00	14	14,095	0.10%
2021/01/26	29.1	613.20	186.3	615.78	597.00	-157.2	14,352	-1.09%	大賣/鉅額交易
2021/01/25	179.1	629.41	25.1	628.85	626.00	154	14,157	1.09%	大買/鉅額交易
2021/01/22	10	610.90	15	610.80	608.00	-5	13,907	-0.04%
2021/01/21	27.1	602.55	21.6	604.64	608.00	5.5	13,821	0.04%
2021/01/20	21.3	600.35	19	599.42	594.00	2.3	13,714	0.02%
2021/01/19	29	610.38	11	607.82	608.00	18	13,633	0.13%
2021/01/18	18.4	592.73	15	600.33	602.00	3.4	13,587	0.03%
2021/01/15	27.2	609.98	26	603.92	602.00	1.2	13,422	0.01%
2021/01/14	16.4	599.09	4.3	600.95	608.00	12.1	13,162	0.09%
2021/01/13	16.3	599.48	30	596.27	604.00	-13.7	12,921	-0.11%
2021/01/12	33.2	577.20	25.1	578.11	575.00	8	12,604	0.06%
2021/01/11	11.5	589.85	12	591.09	592.00	-0.5	12,407	0.00%
2021/01/08	17	553.53	44.4	554.08	572.00	-27.4	12,221	-0.22%
2021/01/07	9.1	520.44	28	524.36	529.00	-18.9	11,699	-0.16%
2021/01/06	39	515.28	6.4	524.00	513.00	32.6	11,576	0.28%
2021/01/05	6	528.00	8	530.75	528.00	-2	11,391	-0.02%
2021/01/04	2	520.50	5	520.80	520.00	-3	11,327	-0.03%
2020/12/31	7.2	517.08	14	515.07	518.00	-6.8	11,391	-0.06%
2020/12/30	4.3	516.05	15.1	518.32	521.00	-10.8	11,285	-0.10%
2020/12/29	11	508.27	6	509.33	506.00	5	11,147	0.04%
2020/12/28	12	500.92	3.3	502.90	502.00	8.7	11,076	0.08%
2020/12/25	9.1	504.11	18	502.42	500.00	-8.9	11,117	-0.08%
2020/12/24	31	509.39	13	510.62	504.00	18	11,211	0.16%
2020/12/23	11.3	492.57	44	492.27	492.00	-32.7	10,873	-0.30%
2020/12/22	4.1	480.34	2	488.00	477.50	2.1	10,803	0.02%
2020/12/21	6	479.25	9	479.39	482.00	-3	10,763	-0.03%
2020/12/18	7	490.14	0	0.00	485.50	7	10,661	0.07%
2020/12/17	17	486.41	24	485.46	495.00	-7	10,605	-0.07%
2020/12/16	7	496.50	3	498.17	495.50	4	10,384	0.04%
2020/12/15	46.2	499.81	11	499.00	488.50	35.2	10,241	0.34%
2020/12/14	12	514.92	15	518.60	520.00	-3	9,964	-0.03%
2020/12/11	21	513.07	19	516.95	518.00	2	9,826	0.02%
2020/12/10	24.1	506.72	28	510.89	509.00	-3.9	9,487	-0.04%
2020/12/09	20	492.78	207	498.54	499.00	-187	9,114	-2.05%	大賣/鉅額交易
2020/12/08	5	466.10	7	465.86	466.50	-2	8,669	-0.02%
2020/12/07	9	462.83	7	462.00	458.50	2	8,607	0.02%
2020/12/04	16	456.94	2.1	459.48	459.00	13.9	8,562	0.16%
2020/12/03	11.1	459.81	37.2	458.69	460.50	-26.1	8,610	-0.30%
2020/12/02	13	450.27	6	449.84	450.00	7	8,368	0.08%
2020/12/01	9	446.94	12	449.67	454.00	-3	8,276	-0.04%
2020/11/30	6	444.00	29	445.48	442.00	-23	8,157	-0.28%
2020/11/27	2	432.75	3	433.17	436.00	-1	7,936	-0.01%
2020/11/26	4	427.00	8	424.81	428.50	-4	7,906	-0.05%
2020/11/25	27.4	427.22	26	433.06	423.00	1.4	7,934	0.02%
2020/11/24	27	434.65	24.1	433.80	437.50	2.9	7,624	0.04%
2020/11/23	3	414.00	6	418.50	418.50	-3	7,265	-0.04%
2020/11/20	7	411.01	28	412.25	412.00	-21	7,173	-0.29%
2020/11/19	10	404.10	5	403.50	404.00	5	7,018	0.07%
2020/11/18	2	398.75	1	399.00	399.50	1	7,016	0.01%
2020/11/17	4	400.00	7	401.21	398.50	-3	7,138	-0.04%
2020/11/16	9	399.00	7	401.29	396.50	2	7,492	0.03%
2020/11/13	18	397.83	15	397.73	397.00	3	7,674	0.04%
2020/11/12	2	394.75	6.2	396.58	395.50	-4.2	7,652	-0.05%
2020/11/11	6	390.42	26	393.29	392.50	-20	7,575	-0.26%
2020/11/10	4.1	388.00	19	388.16	388.00	-15	7,471	-0.20%
2020/11/09	7	386.21	14	387.68	388.00	-7	7,478	-0.09%
2020/11/06	68	382.67	4.1	384.09	381.50	63.9	7,575	0.84%
2020/11/05	3	382.00	9	385.33	386.50	-6	7,539	-0.08%
2020/11/04	8	380.75	18	383.31	381.50	-10	7,496	-0.13%
2020/11/03	6	373.25	24	370.63	377.50	-18	7,553	-0.24%
2020/11/02	3	353.67	8	356.75	352.50	-5	7,342	-0.07%
2020/10/30	0	0.00	13	355.88	355.50	-13	7,515	-0.17%
2020/10/29	10.1	349.68	0	0.00	351.00	10.1	7,518	0.13%
2020/10/28	0	0.00	1	359.00	357.00	-1	7,623	-0.01%
2020/10/27	6	356.50	1	359.50	359.00	5	7,710	0.06%
2020/10/26	1.1	358.27	8	360.69	363.00	-6.9	7,719	-0.09%
2020/10/23	4	353.25	1	353.00	354.00	3	7,812	0.04%
2020/10/22	3	356.50	0	0.00	354.50	3	8,411	0.04%
2020/10/21	1	356.50	4	361.00	356.50	-3	8,727	-0.03%
2020/10/20	1	359.50	12	359.50	360.00	-11	8,885	-0.12%
2020/10/19	6	361.67	1	361.00	360.00	5	9,021	0.06%
2020/10/16	15	354.03	8	360.75	359.50	7	9,188	0.08%
2020/10/15	1	353.50	2	353.75	354.00	-1	9,252	-0.01%
2020/10/14	8	356.44	3	355.83	354.00	5	9,294	0.05%
2020/10/13	0	0.00	3	356.33	356.50	-3	9,387	-0.03%
2020/10/12	13	357.88	1	353.00	353.00	12	9,402	0.13%
2020/10/08	9	361.89	30	362.10	363.00	-21	9,359	-0.22%
2020/10/07	2	354.75	7	355.50	356.00	-5	9,362	-0.05%
2020/10/06	2	356.50	15	357.50	355.50	-13	9,463	-0.14%
2020/10/05	25	353.88	4	353.00	354.50	21	9,610	0.22%
2020/09/30	3	350.00	6	351.25	351.50	-3	9,742	-0.03%
2020/09/29	5	347.80	15	347.10	348.00	-10	9,854	-0.10%
2020/09/28	3	325.83	5	328.30	331.50	-2	10,005	-0.02%
2020/09/25	37	325.88	5	326.20	324.00	32	10,214	0.31%
2020/09/24	10	334.10	7	331.57	331.00	3	10,258	0.03%
2020/09/23	4	342.00	1	341.50	341.50	3	10,305	0.03%
2020/09/22	5	344.30	4	341.50	344.00	1	10,435	0.01%
2020/09/21	6	353.08	4	349.25	348.00	2	10,815	0.02%
2020/09/18	3	358.00	6	357.42	357.00	-3	11,006	-0.03%
2020/09/17	4	357.63	14	359.39	357.50	-10	11,223	-0.09%
2020/09/16	3	353.17	4	355.63	353.00	-1	11,480	-0.01%
2020/09/15	6	356.08	15	357.50	355.50	-9	11,677	-0.08%
2020/09/14	3	353.33	9	353.67	358.50	-6	11,925	-0.05%
2020/09/11	4.1	345.94	5	346.20	349.50	-0.9	12,114	-0.01%
2020/09/10	5.8	347.95	11	350.82	345.00	-5.2	12,332	-0.04%
2020/09/09	14	348.00	8	348.00	350.50	6	12,512	0.05%
2020/09/08	16	346.78	23	347.63	350.00	-7	12,543	-0.06%
2020/09/07	3	338.00	0	0.00	335.50	3	12,587	0.02%
2020/09/04	29	340.24	6	339.58	340.00	23	12,801	0.18%
2020/09/03	3	339.67	13	341.15	344.00	-10	12,939	-0.08%
2020/09/02	10	337.75	16	337.13	335.00	-6	13,002	-0.05%
2020/09/01	12	330.13	28	330.59	337.00	-16	13,192	-0.12%
2020/08/31	39	336.92	14	340.75	333.00	25	13,528	0.18%
2020/08/28	13	337.77	12	338.96	340.50	1	13,726	0.01%
2020/08/27	11	337.64	25	335.46	336.50	-14	13,928	-0.10%
2020/08/26	4	332.63	8	335.25	337.00	-4	14,096	-0.03%
2020/08/25	18	333.33	5	335.20	333.00	13	14,292	0.09%
2020/08/24	26	336.62	1	334.00	333.50	25	14,375	0.17%
2020/08/21	14	337.61	24	340.56	344.00	-10	14,441	-0.07%
2020/08/20	19	336.82	23	336.91	330.00	-4	14,470	-0.03%
2020/08/19	41	362.28	38	358.72	354.50	3	14,228	0.02%
2020/08/18	12	375.29	2	376.25	373.00	10	14,298	0.07%
2020/08/17	11.1	377.03	4	380.13	379.00	7.1	14,440	0.05%
2020/08/14	9	374.89	5	376.20	375.00	4	14,667	0.03%
2020/08/13	40	376.91	4	376.38	376.50	36	15,105	0.24%
2020/08/12	32	384.36	69	381.96	380.50	-37	15,219	-0.24%
2020/08/11	7	385.64	9	388.78	385.50	-2	15,357	-0.01%
2020/08/10	16	385.66	4	386.00	384.50	12	15,642	0.08%
2020/08/07	25	394.58	21	398.29	390.00	4	15,917	0.03%
2020/08/06	12	393.21	5	391.90	391.50	7	15,909	0.04%
2020/08/05	22	396.66	17	398.65	397.50	5	15,991	0.03%
2020/08/04	3	390.67	5	391.00	391.00	-2	16,000	-0.01%
2020/08/03	4	391.63	16	393.69	390.00	-12	16,227	-0.07%
2020/07/31	9	387.22	22	388.07	389.00	-13	16,468	-0.08%
2020/07/30	9	382.44	2	381.50	381.50	7	16,727	0.04%
2020/07/29	20	379.38	19	381.32	382.50	1	17,464	0.01%
2020/07/28	75	400.52	27	403.87	384.00	48	17,642	0.27%
2020/07/27	11	396.55	49	399.63	406.00	-38	17,457	-0.22%
2020/07/24	12	389.63	28	388.02	389.50	-16	17,439	-0.09%
2020/07/23	38	390.01	11	389.82	389.50	27	17,949	0.15%
2020/07/22	8	394.69	28	394.75	396.00	-20	18,359	-0.11%
2020/07/21	17	388.00	38	388.26	388.00	-21	18,441	-0.11%
2020/07/20	2	381.75	17	381.29	382.00	-15	18,646	-0.08%
2020/07/17	34	378.26	25	381.94	379.00	9	18,968	0.05%
2020/07/16	6	379.17	55	379.75	377.00	-49	19,192	-0.26%
2020/07/15	18	377.42	9	378.50	374.50	9	19,332	0.05%
2020/07/14	22	377.80	12	378.92	374.00	10	19,688	0.05%
2020/07/13	13	376.81	19	379.18	380.50	-6	19,916	-0.03%
2020/07/10	105	374.48	20	372.55	370.50	85	20,835	0.41%	大買/
2020/07/09	30	381.83	16	382.78	379.50	14	20,941	0.07%
2020/07/08	47	391.20	71	389.44	387.00	-24	21,081	-0.11%
2020/07/07	112	388.82	52	390.88	392.50	60	21,183	0.28%	大買/
2020/07/06	49	375.33	28	377.39	378.50	21	21,407	0.10%
2020/07/03	13	379.73	20	380.50	377.00	-7	21,730	-0.03%
2020/07/02	44	378.13	3	377.67	377.00	41	21,947	0.19%
2020/07/01	12	381.92	5	383.80	379.50	7	22,053	0.03%
2020/06/30	57	378.65	41	380.26	381.00	16	22,017	0.07%
2020/06/29	21	395.81	18	396.72	391.00	3	21,701	0.01%
2020/06/24	4	410.63	8.1	412.22	407.50	-4.1	21,595	-0.02%
2020/06/23	6	405.50	26	405.58	406.00	-20	21,573	-0.09%
2020/06/22	15	400.03	15	398.73	396.50	0	21,487	0.00%
2020/06/19	19	411.29	14	408.68	404.50	5	21,565	0.02%
2020/06/18	3	401.33	12	404.00	405.00	-9	21,525	-0.04%
2020/06/17	41	400.77	18	401.00	399.00	23	21,523	0.11%
2020/06/16	20	391.23	35	392.69	396.00	-15	21,656	-0.07%
2020/06/15	3	381.50	28	383.14	382.00	-25	21,862	-0.11%
2020/06/12	37	372.36	17	376.68	381.00	20	22,147	0.09%
2020/06/11	60	386.21	19	383.95	383.50	41	22,548	0.18%
2020/06/10	17	395.82	23	397.80	394.50	-6	22,704	-0.03%
2020/06/09	21	393.43	10	394.20	392.50	11	22,883	0.05%
2020/06/08	15	393.03	27	392.87	393.00	-12	23,169	-0.05%
2020/06/05	28	394.00	40	395.59	387.50	-12	23,158	-0.05%
2020/06/04	51	398.57	13.1	399.89	400.50	38	23,039	0.16%
2020/06/03	28	390.34	32.1	390.68	392.00	-4.1	22,971	-0.02%
2020/06/02	11	384.91	12	383.38	383.00	-1	22,862	0.00%
2020/06/01	11	379.77	38	380.80	385.50	-27	22,847	-0.12%
2020/05/29	8	367.31	7	368.93	370.50	1	22,950	0.00%
2020/05/28	43	374.15	20	372.45	370.00	23	23,024	0.10%
2020/05/27	12	373.63	17	374.65	376.00	-5	23,258	-0.02%
2020/05/26	26	374.69	55	377.24	371.00	-29	23,586	-0.12%
2020/05/25	54	362.32	36	368.86	376.00	18	23,905	0.08%
2020/05/22	50	373.38	20	373.03	371.50	30	23,914	0.13%
2020/05/21	22	385.50	16	383.66	382.00	6	23,916	0.03%
2020/05/20	34	387.81	15	387.37	384.50	19	23,896	0.08%
2020/05/19	15	375.20	11	376.09	373.00	4	23,524	0.02%
2020/05/18	18	376.66	12	373.33	369.00	6	23,519	0.03%
2020/05/15	48	389.40	24	388.50	386.00	24	23,501	0.10%
2020/05/14	23	393.35	28	392.50	385.50	-5	23,283	-0.02%
2020/05/13	19	402.39	9	403.22	402.50	10	23,119	0.04%
2020/05/12	29	409.93	29	406.64	406.00	0	22,927	0.00%
2020/05/11	17	410.68	28	411.09	413.50	-11	22,828	-0.05%
2020/05/08	28	408.25	16	406.81	403.50	12	22,859	0.05%
2020/05/07	44	414.84	18	415.67	410.00	26	22,707	0.11%
2020/05/06	27	415.72	32	415.06	416.00	-5	22,443	-0.02%
2020/05/05	38	412.28	52.4	414.00	407.00	-14.4	22,198	-0.06%
2020/05/04	32	381.09	18	386.14	391.50	14	21,593	0.06%
2020/04/30	25	390.48	37	390.70	391.00	-12	21,506	-0.06%
2020/04/29	36	385.21	18	381.67	380.00	18	21,313	0.08%
2020/04/28	57	388.88	124	386.27	383.50	-67	21,175	-0.32%	大賣/
2020/04/27	90	375.53	46	368.53	379.50	44	20,727	0.21%
2020/04/24	14	343.32	14.1	345.15	345.00	-0.1	20,206	0.00%
2020/04/23	33	346.68	26	346.35	344.00	7	19,998	0.04%
2020/04/22	19	331.95	25	335.20	344.00	-6	19,743	-0.03%
2020/04/21	24	331.33	10	331.55	326.00	14	19,557	0.07%
2020/04/20	11	340.59	8	341.81	343.00	3	19,488	0.02%
2020/04/17	44	346.24	22	342.75	339.50	22	19,382	0.11%
2020/04/16	33	339.98	12	340.13	341.50	21	19,076	0.11%
2020/04/15	58.1	344.07	58	348.78	343.50	0.1	18,908	0.00%
2020/04/14	22	338.64	16	338.72	338.00	6	18,422	0.03%
2020/04/13	26	334.92	10	334.95	332.50	16	18,450	0.09%
2020/04/10	18	339.83	10.2	340.87	343.00	7.8	18,307	0.04%
2020/04/09	35	341.54	34	339.60	335.00	1	18,420	0.01%
2020/04/08	30	314.78	68	317.31	329.00	-38	17,944	-0.21%
2020/04/07	57	297.27	50	298.03	299.50	7	17,628	0.04%
2020/04/06	8	280.56	15	283.70	288.00	-7	17,532	-0.04%
2020/04/01	7	273.14	8	272.50	272.50	-1	17,404	-0.01%
2020/03/31	9	279.67	3	285.33	274.50	6	17,453	0.03%
2020/03/30	3	273.91	11	270.95	278.00	-8	17,502	-0.05%
2020/03/27	17	294.29	8	288.13	280.50	9	17,595	0.05%
2020/03/26	22	286.20	26	288.42	291.50	-4	17,504	-0.02%
2020/03/25	41	289.38	25	291.72	292.00	16	17,609	0.09%
2020/03/24	29	271.62	24	271.85	274.00	5	17,409	0.03%
2020/03/23	3	244.17	5	242.60	252.00	-2	17,266	-0.01%
2020/03/20	7	249.57	16	247.19	252.00	-9	17,066	-0.05%
2020/03/19	57	237.29	45	237.34	229.50	12	16,768	0.07%
2020/03/18	22	266.48	18	269.42	254.50	4	16,462	0.02%
2020/03/17	43	280.80	36	271.69	265.00	7	16,208	0.04%
2020/03/16	10	318.70	9	319.44	290.50	1	15,777	0.01%
2020/03/13	18	313.47	15	316.57	320.00	3	15,477	0.02%
2020/03/12	27	361.31	16	356.06	345.50	11	15,311	0.07%
2020/03/11	15	393.60	12	397.21	383.50	3	14,998	0.02%
2020/03/10	11	379.82	16	381.38	394.50	-5	14,881	-0.03%
2020/03/09	14	393.82	22	392.34	386.00	-8	14,982	-0.05%
2020/03/06	10	404.95	16	405.38	406.50	-6	15,083	-0.04%
2020/03/05	11	403.76	10	406.70	410.50	1	15,072	0.01%
2020/03/04	25	406.64	26	403.56	400.50	-1	14,924	-0.01%
2020/03/03	23	426.74	23	426.54	417.00	0	14,662	0.00%
2020/03/02	41	411.94	44	413.48	418.50	-3	14,572	-0.02%
2020/02/27	47	430.98	30	430.33	410.00	17	14,332	0.12%
2020/02/26	47	454.90	143.1	466.30	441.00	-96.1	13,904	-0.69%	大賣/
2020/02/25	36	485.07	20	490.18	485.00	16	13,410	0.12%
2020/02/24	118	478.23	20.1	472.70	484.50	97.9	13,110	0.75%	大買/
2020/02/21	12	466.42	16	468.03	472.00	-4	12,946	-0.03%
2020/02/20	17	460.85	7	462.00	457.50	10	12,798	0.08%
2020/02/19	10	451.30	16	454.00	460.00	-6	12,707	-0.05%
2020/02/18	40	457.38	20	458.90	450.00	20	12,599	0.16%
2020/02/17	4	452.13	5.9	454.44	453.00	-1.9	12,764	-0.01%
2020/02/14	13	454.38	33	452.36	457.00	-20	12,670	-0.16%
2020/02/13	17	445.21	14	448.75	439.00	3	12,738	0.02%
2020/02/12	8	442.06	25	445.96	448.00	-17	12,673	-0.13%
2020/02/11	27	436.91	32	435.41	437.00	-5	12,601	-0.04%
2020/02/10	10	417.90	9	420.00	418.50	1	12,441	0.01%
2020/02/07	3	417.67	4	418.38	416.50	-1	12,358	-0.01%
2020/02/06	28	421.41	20	420.15	417.00	8	12,329	0.06%
2020/02/05	19	421.89	18	415.94	413.00	1	12,417	0.01%
2020/02/04	18.1	412.55	21	414.13	418.50	-3	12,328	-0.02%
2020/02/03	19	380.24	34	382.26	392.00	-15	12,189	-0.12%
2020/01/31	8	385.00	22	383.95	386.50	-14	12,084	-0.12%
2020/01/30	46	382.47	50	380.61	374.00	-4	11,931	-0.03%
2020/01/20	1	416.00	2	417.00	415.50	-1	11,795	-0.01%
2020/01/17	17	419.79	16	416.78	413.00	1	11,912	0.01%
2020/01/16	14	420.82	9	422.44	417.00	5	11,948	0.04%
2020/01/15	42	421.48	43	419.35	413.00	-1	11,920	-0.01%
2020/01/14	19	407.08	26	413.04	419.00	-7	11,961	-0.06%
2020/01/13	9	390.39	4	393.25	390.00	5	11,852	0.04%
2020/01/10	7	395.79	8	395.31	392.50	-1	11,859	-0.01%
2020/01/09	10	395.95	11	396.73	392.00	-1	11,944	-0.01%
2020/01/08	58	388.22	24	391.54	387.00	34	11,937	0.29%
2020/01/07	51	422.16	37	416.08	414.00	14	11,645	0.12%
2020/01/06	20	463.20	14	464.11	460.00	6	11,658	0.05%
2020/01/03	19	460.26	29.1	460.33	468.00	-10.1	11,967	-0.08%
2020/01/02	12	437.88	6	436.75	436.00	6	11,787	0.05%
2019/12/31	20	436.58	14	437.25	437.00	6	11,843	0.05%
2019/12/30	10	424.05	14	430.55	436.00	-4	11,735	-0.03%
2019/12/27	17	406.74	26	409.81	411.00	-9	11,692	-0.08%
2019/12/26	23	408.70	16	405.28	402.00	7	12,023	0.06%
2019/12/25	13	401.23	22	401.82	403.50	-9	12,124	-0.07%
2019/12/24	13	392.92	11	393.19	395.00	2	12,256	0.02%
2019/12/23	6	384.25	17	385.18	383.00	-11	12,052	-0.09%
2019/12/20	32	394.92	25	394.28	389.50	7	11,942	0.06%
2019/12/19	31	381.26	10	381.80	383.00	21	11,581	0.18%
2019/12/18	20	380.05	31	377.85	376.50	-11	11,516	-0.10%
2019/12/17	17	378.53	16.1	379.06	377.00	0.9	11,409	0.01%
2019/12/16	2	377.75	3.1	378.68	379.00	-1.1	11,374	-0.01%
2019/12/13	33	383.45	32	378.89	376.50	1	11,419	0.01%
2019/12/12	7	379.00	7.1	380.23	381.50	-0.1	11,277	0.00%
2019/12/11	23	375.35	26	377.60	378.50	-3	11,125	-0.03%
2019/12/10	6	369.58	5	370.00	368.00	1	10,969	0.01%
2019/12/09	14	376.54	13	375.23	372.50	1	10,944	0.01%
2019/12/06	14	363.43	7.1	364.72	369.00	6.9	10,805	0.06%
2019/12/05	6	364.92	6	363.92	362.00	0	10,769	0.00%
2019/12/04	20	366.85	30	363.75	361.00	-10	10,820	-0.09%
2019/12/03	18	345.53	47.1	344.41	363.00	-29.1	10,523	-0.28%
2019/12/02	5	335.40	6	332.83	338.00	-1	10,264	-0.01%
2019/11/29	3	331.00	8.1	332.30	330.00	-5.1	10,445	-0.05%
2019/11/28	9	335.33	18	337.83	335.00	-9	10,723	-0.08%
2019/11/27	6	332.92	64	334.60	336.50	-58	10,677	-0.54%
2019/11/26	4	328.00	9	329.72	326.50	-5	10,604	-0.05%
2019/11/25	11	322.23	5	321.30	322.50	6	10,538	0.06%
2019/11/22	2	316.75	3	317.67	317.00	-1	10,642	-0.01%
2019/11/21	6	314.00	5	316.90	318.50	1	10,783	0.01%
2019/11/20	4.1	320.39	7	321.14	320.00	-2.9	10,782	-0.03%
2019/11/19	0.1	323.00	20	321.78	323.50	-19.9	10,827	-0.18%
2019/11/18	7	319.49	6	321.25	317.50	1	10,776	0.01%
2019/11/15	24	325.17	11	322.95	321.00	13	10,764	0.12%
2019/11/14	14	329.68	16	329.47	326.50	-2	10,669	-0.02%
2019/11/13	5	310.50	8	310.50	310.50	-3	10,231	-0.03%
2019/11/11	24	291.15	36	292.15	282.50	-12	10,261	-0.12%
2019/11/08	5	308.70	0	0.00	307.00	5	10,018	0.05%
2019/11/07	20	307.93	17	307.85	306.00	3	10,047	0.03%
2019/11/06	28	308.21	6	308.42	307.00	22	9,990	0.22%
2019/11/05	22	312.02	2	312.75	312.00	20	9,972	0.20%
2019/11/04	75	313.73	0	0.00	312.50	75	9,989	0.75%
2019/11/01	6	310.58	18	309.31	316.00	-12	10,092	-0.12%
2019/10/31	35	321.86	39	316.06	314.00	-4	9,931	-0.04%
2019/10/30	16	320.25	26	321.63	320.50	-10	9,866	-0.10%
2019/10/29	3	318.83	33	320.12	318.00	-30	9,798	-0.31%
2019/10/28	17	317.26	5.6	317.67	316.50	11.4	9,828	0.12%
2019/10/25	8	316.88	5	316.20	316.00	3	9,810	0.03%
2019/10/24	16.1	318.37	11	318.55	317.00	5.1	9,735	0.05%
2019/10/23	10	311.65	58	313.66	312.50	-48	9,601	-0.50%
2019/10/22	16	314.72	5	314.50	311.50	11	9,502	0.12%
2019/10/21	13	316.69	59	316.91	313.50	-46	9,444	-0.49%
2019/10/18	6	311.75	30	311.30	312.50	-24	9,240	-0.26%
2019/10/17	29.2	305.90	25	306.24	310.50	4.2	9,121	0.05%
2019/10/16	24	305.35	9	305.33	302.00	15	9,068	0.17%
2019/10/15	28	310.84	27	312.72	306.00	1	8,890	0.01%
2019/10/14	10	309.15	15.1	311.41	314.50	-5.1	8,738	-0.06%
2019/10/09	15	295.80	52	295.73	301.50	-37	8,561	-0.43%
2019/10/08	42	284.33	44.2	285.94	298.50	-2.2	8,237	-0.03%
2019/10/07	12	271.04	31.1	272.33	276.00	-19.1	7,784	-0.25%
2019/10/04	8	263.38	4	263.75	261.00	4	7,557	0.05%
2019/10/03	12	265.83	7	266.50	265.50	5	7,488	0.07%
2019/10/02	16	267.72	23	268.35	269.00	-7	7,398	-0.09%
2019/10/01	26	261.54	65.1	265.15	268.00	-39.1	7,267	-0.54%
2019/09/27	11.1	244.51	9	244.56	246.50	2.1	6,985	0.03%
2019/09/26	29	239.57	47	238.79	238.50	-18	6,770	-0.27%
2019/09/25	7	229.14	1	228.00	229.50	6	6,527	0.09%
2019/09/24	2.1	233.23	1	232.50	231.50	1.1	6,602	0.02%
2019/09/23	2	234.00	0	0.00	233.00	2	6,636	0.03%
2019/09/20	8	231.88	6	234.42	233.50	2	6,677	0.03%
2019/09/19	12	233.79	0	0.00	232.00	12	6,633	0.18%
2019/09/18	1	233.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	16	236.63	8	240.19	233.50	8	6,698	0.12%
2019/09/16	1	231.50	2	229.50	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	13	231.73	231.00	-13	6,833	-0.19%
2019/09/11	10	229.00	6.1	230.35	230.00	3.9	6,911	0.06%
2019/09/10	3	228.83	71	229.09	228.50	-68	6,957	-0.98%
2019/09/09	9	233.78	15.1	235.45	233.00	-6.1	7,005	-0.09%
2019/09/06	11	239.91	21	239.69	237.00	-10	6,985	-0.14%
2019/09/05	22	237.07	32	236.78	238.00	-10	6,921	-0.14%
2019/09/04	35	234.66	14	234.86	234.50	21	6,792	0.31%
2019/09/03	16	236.78	20	235.40	235.50	-4	6,765	-0.06%
2019/09/02	51	233.71	42	235.23	236.00	9	6,703	0.13%
2019/08/30	27	219.59	43	222.50	227.00	-16	6,498	-0.25%
2019/08/29	14	204.89	8	206.19	206.50	6	6,338	0.09%
2019/08/28	5.1	204.63	8	205.44	204.50	-2.9	6,369	-0.05%
2019/08/27	13	207.73	1	212.50	203.00	12	6,348	0.19%
2019/08/26	87	214.22	9	212.61	209.00	78	6,334	1.23%
2019/08/23	14	257.75	29	258.28	258.00	-15	6,231	-0.24%
2019/08/22	8	255.19	7.4	254.26	253.00	0.6	6,180	0.01%
2019/08/21	14.1	259.75	1	262.50	257.50	13.1	6,140	0.21%
2019/08/20	1	265.50	6	267.08	265.50	-5	6,076	-0.08%
2019/08/19	4	264.63	8.1	264.02	264.50	-4.1	6,067	-0.07%
2019/08/16	6	264.17	0	0.00	263.50	6	6,169	0.10%
2019/08/15	1	262.00	7	264.00	264.50	-6	6,197	-0.10%
2019/08/14	10	270.25	1	272.50	268.50	9	6,242	0.14%
2019/08/13	2	266.25	29	265.62	266.50	-27	6,223	-0.43%
2019/08/12	7	264.51	9	264.83	268.50	-2	6,311	-0.03%
2019/08/08	8	254.94	16	255.63	257.00	-8	6,341	-0.13%
2019/08/07	16	253.13	1.2	251.09	250.50	14.8	6,380	0.23%
2019/08/06	28	257.93	6	256.67	258.50	22	6,530	0.34%
2019/08/05	14	260.75	24	264.33	260.00	-10	6,653	-0.15%
2019/08/02	6	260.33	2	258.50	257.50	4	6,659	0.06%
2019/08/01	3	265.00	31	266.63	266.00	-28	6,678	-0.42%
2019/07/31	3	261.67	4.1	263.78	266.00	-1.1	6,735	-0.02%
2019/07/30	5	264.10	12.1	264.29	264.50	-7.1	6,751	-0.11%
2019/07/29	23	259.50	3	260.17	258.50	20	6,693	0.30%
2019/07/26	11	257.68	2	258.00	259.50	9	6,791	0.13%
2019/07/25	2	254.00	3	257.00	258.00	-1	6,811	-0.01%
2019/07/24	3	256.50	2	258.75	255.50	1	6,857	0.01%
2019/07/23	5	256.20	10	256.70	255.00	-5	7,072	-0.07%
2019/07/22	4	253.50	1	255.00	253.00	3	7,114	0.04%
2019/07/19	8.1	259.17	7	259.50	257.50	1.1	7,278	0.02%
2019/07/18	10	261.85	14	259.57	259.00	-4	7,308	-0.05%
2019/07/17	11	268.00	8	267.19	267.00	3	7,339	0.04%
2019/07/16	0	0.00	2	269.75	269.50	-2	7,398	-0.03%
2019/07/15	37.1	268.82	6	268.25	267.50	31.1	7,462	0.42%
2019/07/12	1	271.50	9	272.78	273.50	-8	7,635	-0.10%
2019/07/11	0	271.50	14	272.82	271.50	-14	7,939	-0.18%
2019/07/10	3	267.83	16	267.47	269.00	-13	7,981	-0.16%
2019/07/09	16.1	266.22	14	267.54	264.00	2.1	7,998	0.03%
2019/07/08	9	275.00	0	0.00	275.00	9	7,963	0.11%
2019/07/05	27	278.41	2	279.00	278.00	25	8,066	0.31%
2019/07/04	14	277.32	23	277.63	277.00	-9	8,069	-0.11%
2019/07/03	1	272.50	2	270.25	270.00	-1	8,107	-0.01%
2019/07/02	10	271.85	1	271.50	271.50	9	8,194	0.11%
2019/07/01	10	271.60	11.2	271.56	272.50	-1.2	8,287	-0.01%
2019/06/28	2	267.00	2	266.75	264.00	0	8,235	0.00%
2019/06/27	11	268.36	4	268.75	267.50	7	8,232	0.09%
2019/06/26	0	0.00	10.1	264.27	266.00	-10.1	8,216	-0.12%
2019/06/25	3	267.17	5	266.50	263.50	-2	8,208	-0.02%
2019/06/24	5	269.40	12	268.50	271.00	-7	8,203	-0.09%
2019/06/21	14	267.86	12	267.71	267.50	2	8,223	0.02%
2019/06/20	15	269.60	7	269.07	270.00	8	8,264	0.10%
2019/06/19	2	262.75	6	262.75	264.00	-4	8,166	-0.05%
2019/06/18	4	262.50	1	258.00	258.00	3	8,118	0.04%
2019/06/17	3	259.83	3.1	258.72	261.00	-0.1	8,121	0.00%
2019/06/14	0	0.00	3	250.67	251.00	-3	8,100	-0.04%
2019/06/13	2	247.50	31	246.53	247.00	-29	8,139	-0.36%
2019/06/12	2	247.25	4	247.88	249.00	-2	8,412	-0.02%
2019/06/11	14	249.61	3	249.17	251.50	11	8,450	0.13%
2019/06/10	1	250.50	4	249.50	251.00	-3	8,413	-0.04%
2019/06/06	6	247.67	6	250.67	245.00	0	8,470	0.00%
2019/06/05	5	259.00	12	264.46	256.00	-7	8,406	-0.08%
2019/06/04	8	264.75	6	264.50	263.50	2	8,298	0.02%
2019/06/03	13	259.15	13	260.92	262.00	0	8,309	0.00%
2019/05/31	9	255.46	26	256.08	261.00	-17	8,295	-0.20%
2019/05/30	19	256.11	4	253.38	251.00	15	8,268	0.18%
2019/05/29	12	251.75	11	251.05	255.00	1	8,300	0.01%
2019/05/28	1.1	245.58	1	246.00	245.50	0.1	8,516	0.00%
2019/05/27	3	245.00	38	243.46	245.00	-35	8,683	-0.40%
2019/05/24	4	244.75	8	244.56	242.00	-4	8,740	-0.05%
2019/05/23	31	244.63	8	245.44	244.50	23	8,862	0.26%
2019/05/22	5	256.50	2	260.00	253.50	3	8,826	0.03%
2019/05/21	10	254.20	19	253.55	258.00	-9	8,950	-0.10%
2019/05/20	3	251.67	4	253.88	251.50	-1	8,962	-0.01%
2019/05/17	17	251.00	11	250.55	249.50	6	9,055	0.07%
2019/05/16	17	251.62	14	253.39	249.00	3	9,151	0.03%
2019/05/15	3	260.67	4	261.25	259.00	-1	9,247	-0.01%
2019/05/14	5	258.80	11.4	255.44	258.00	-6.4	9,619	-0.07%
2019/05/13	11	270.95	4	271.63	259.50	7	9,767	0.07%
2019/05/10	10	282.45	10	282.30	280.50	0	9,627	0.00%
2019/05/09	7	287.93	4	287.13	286.00	3	9,500	0.03%
2019/05/08	12	288.63	23	290.67	294.50	-11	9,514	-0.12%
2019/05/07	7	294.86	2	295.75	293.00	5	9,594	0.05%
2019/05/06	20	292.88	8	293.63	293.50	12	9,807	0.12%
2019/05/03	54	299.56	0	0.00	300.00	54	9,747	0.55%
2019/05/02	34	301.69	6	303.42	303.50	28	9,674	0.29%
2019/04/30	57	302.88	5	303.60	304.50	52	9,690	0.54%
2019/04/29	54.1	308.32	13	304.23	300.50	41.1	9,725	0.42%
2019/04/26	2	317.25	4	317.88	319.00	-2	9,583	-0.02%
2019/04/25	45	317.77	50	310.04	321.50	-5	9,624	-0.05%
2019/04/24	2	319.56	11	320.59	319.50	-9	9,552	-0.09%
2019/04/23	5	322.30	2	321.50	321.50	3	9,640	0.03%
2019/04/22	5	330.99	1	332.00	327.50	4	9,626	0.04%
2019/04/19	27	332.91	22	329.98	333.50	5	9,748	0.05%
2019/04/18	10	342.25	4	345.63	331.00	6	9,862	0.06%
2019/04/17	38	338.41	39	341.19	345.00	-1	9,990	-0.01%
2019/04/16	3	332.00	1	334.50	332.50	2	9,759	0.02%
2019/04/15	6	330.00	7	330.64	330.50	-1	9,814	-0.01%
2019/04/12	32	326.53	31	330.42	326.00	1	10,131	0.01%
2019/04/11	12	332.25	7	330.01	329.00	5	10,283	0.05%
2019/04/10	4	328.75	3	329.01	329.00	1	10,265	0.01%
2019/04/09	6	330.50	4.1	332.00	330.00	1.9	10,321	0.02%
2019/04/08	8	329.25	3.1	328.47	324.50	5	10,433	0.05%
2019/04/03	6	330.50	6.1	332.48	330.00	-0.1	10,555	0.00%
2019/04/02	0	0.00	2	320.25	320.00	-2	10,591	-0.02%
2019/04/01	2	323.50	4	322.63	321.00	-2	10,685	-0.02%
2019/03/29	0	325.50	0	325.50	323.00	0	10,728	0.00%
2019/03/28	0	0.00	3	323.00	322.00	-3	10,981	-0.03%
2019/03/27	4	323.50	6	324.67	324.00	-2	11,222	-0.02%
2019/03/26	3	322.67	3	322.33	323.00	0	11,369	0.00%
2019/03/25	21	319.00	4.4	319.66	318.00	16.6	11,539	0.14%
2019/03/22	3	331.67	5	337.40	331.00	-2	11,684	-0.02%
2019/03/21	2	333.25	0	0.00	334.50	2	11,979	0.02%
2019/03/20	4	334.13	6	335.17	334.50	-2	12,400	-0.02%
2019/03/19	17	338.08	6.2	336.94	333.50	10.9	12,527	0.09%
2019/03/18	3	342.50	4	347.63	341.00	-1	12,700	-0.01%
2019/03/15	17	349.00	18	351.06	345.50	-1	12,962	-0.01%
2019/03/14	5	337.20	5	339.30	339.00	0	12,989	0.00%
2019/03/13	3	336.50	3	334.83	338.00	0	13,305	0.00%
2019/03/12	4.2	336.76	4	335.38	332.00	0.2	13,549	0.00%
2019/03/11	5	336.30	4	337.25	339.50	1	13,804	0.01%
2019/03/08	3	335.17	3	332.50	336.50	0	14,058	0.00%
2019/03/07	2	329.25	5	334.50	336.00	-3	14,258	-0.02%
2019/03/06	14.1	341.86	2	343.00	339.50	12.1	14,670	0.08%
2019/03/05	7	342.50	2	343.50	340.00	5	15,102	0.03%
2019/03/04	2	344.75	3	346.17	349.50	-1	15,341	-0.01%
2019/02/27	9	355.39	11	354.45	346.00	-2	15,421	-0.01%
2019/02/26	5	380.10	3	381.50	372.00	2	15,363	0.01%
2019/02/25	6	376.92	7	377.93	375.00	-1	15,588	-0.01%
2019/02/22	20	378.00	13	378.27	375.50	7	15,898	0.04%
2019/02/21	6	375.25	9	377.44	381.00	-3	15,977	-0.02%
2019/02/20	13	377.23	24	376.38	373.00	-11	16,022	-0.07%
2019/02/19	14	369.86	6	372.42	368.00	8	16,155	0.05%
2019/02/18	4	371.63	21	370.95	371.50	-17	16,227	-0.10%
2019/02/15	16	361.63	5	364.10	360.00	11	16,313	0.07%
2019/02/14	28	378.25	24	380.04	375.50	4	16,411	0.02%
2019/02/13	18	376.31	20.1	372.55	382.50	-2.1	16,498	-0.01%
2019/02/12	21	347.10	40.1	346.67	352.00	-19.1	16,465	-0.12%
2019/02/11	2	328.00	11	326.41	328.00	-9	16,537	-0.05%
2019/01/30	2	322.25	5	324.50	321.50	-3	17,013	-0.02%
2019/01/29	11	320.86	11	321.64	321.00	0	17,472	0.00%
2019/01/28	21	334.45	26	335.19	328.00	-5	17,718	-0.03%
2019/01/25	15	325.53	8	327.00	328.50	7	18,290	0.04%
2019/01/24	4	316.38	3	318.83	315.00	1	18,538	0.01%
2019/01/23	2	313.00	3	313.83	316.50	-1	19,031	-0.01%
2019/01/22	13	318.12	5	317.10	316.50	8	19,435	0.04%
2019/01/21	2	325.75	5	324.20	320.00	-3	19,803	-0.02%
2019/01/18	3	317.67	2	318.50	318.50	1	20,210	0.00%
2019/01/17	7	321.07	7	321.07	313.50	0	20,494	0.00%
2019/01/16	11	316.86	12	318.08	317.50	-1	20,815	0.00%
2019/01/15	9	311.50	15	313.10	314.00	-6	21,044	-0.03%
2019/01/14	1	307.00	2	306.50	307.00	-1	21,175	0.00%
2019/01/11	10	309.40	6	309.25	306.00	4	21,492	0.02%
2019/01/10	7	306.43	3	308.17	304.50	4	21,530	0.02%
2019/01/09	197	315.38	38	306.67	303.50	159	21,682	0.73%	大買/鉅額交易
2019/01/08	24.1	294.36	56	295.37	294.00	-32	21,582	-0.15%
2019/01/07	6	298.92	47	297.60	296.50	-41	21,821	-0.19%
2019/01/04	13	291.15	7	289.43	289.50	6	22,086	0.03%
2019/01/03	10.1	308.49	50	311.93	303.00	-39.9	22,148	-0.18%
2019/01/02	7	319.71	15	321.17	314.00	-8	22,326	-0.04%
2018/12/28	6	323.25	4	319.63	319.00	2	22,743	0.01%
2018/12/27	35	326.21	70	324.55	321.00	-35	23,057	-0.15%
2018/12/26	9	326.28	10	331.50	314.00	-1	23,010	0.00%
2018/12/25	12	321.21	8	324.44	328.50	4	22,973	0.02%
2018/12/24	7	323.14	9	327.56	331.00	-2	23,045	-0.01%
2018/12/22	21	322.38	31	324.18	322.50	-10	23,071	-0.04%
2018/12/21	11	315.77	12	318.92	328.00	-1	23,401	0.00%
2018/12/20	20	310.93	22	311.80	314.00	-2	23,379	-0.01%
2018/12/19	13	324.12	18	324.78	320.00	-5	23,332	-0.02%
2018/12/18	7	315.93	10	318.15	320.00	-3	23,364	-0.01%
2018/12/17	33	318.73	19	321.39	321.50	14	23,451	0.06%
2018/12/14	28	305.38	32	304.83	320.00	-4	23,654	-0.02%
2018/12/13	10	320.55	7	321.57	314.50	3	23,631	0.01%
2018/12/12	11	341.09	12	340.29	338.50	-1	23,390	0.00%
2018/12/11	16	328.78	17	328.62	332.00	-1	23,313	0.00%
2018/12/10	47	335.28	46	326.68	323.50	1	23,451	0.00%
2018/12/07	47	351.97	57	352.29	356.50	-10	23,309	-0.04%
2018/12/06	45	364.73	22	361.68	349.50	23	23,214	0.10%
2018/12/05	9	386.12	10	387.70	388.00	-1	23,066	0.00%
2018/12/04	15	410.13	14	404.93	401.50	1	23,116	0.00%
2018/12/03	11	396.09	17.3	396.68	407.00	-6.3	23,138	-0.03%
2018/11/30	21	365.21	26	364.40	370.00	-5	23,150	-0.02%
2018/11/29	32	368.03	33	369.54	359.50	-1	23,039	0.00%
2018/11/28	62	347.86	72	352.86	357.50	-10	22,901	-0.04%
2018/11/27	20	334.65	15	336.83	340.00	5	22,647	0.02%
2018/11/26	8	324.88	128	326.38	327.00	-120	22,440	-0.53%	大賣/鉅額交易
2018/11/23	17	329.56	14	329.18	319.00	3	22,378	0.01%
2018/11/22	21	340.55	19	342.29	332.00	2	22,313	0.01%
2018/11/21	60	335.60	88	324.73	340.00	-28	22,117	-0.13%
2018/11/20	15	316.30	17	318.47	321.00	-2	21,995	-0.01%
2018/11/19	18	315.39	16	315.38	317.50	2	21,950	0.01%
2018/11/16	22	314.09	14	317.54	310.00	8	21,979	0.04%
2018/11/15	13	308.50	14	307.43	312.00	-1	21,801	0.00%
2018/11/14	53	311.70	30	311.05	306.00	23	21,837	0.11%
2018/11/13	17	297.53	17	300.15	311.00	0	21,884	0.00%
2018/11/12	35	309.03	33	309.58	310.00	2	21,928	0.01%
2018/11/09	23	322.96	22	324.95	329.00	1	21,966	0.00%
2018/11/08	49	334.26	51	335.75	324.00	-2	21,832	-0.01%
2018/11/07	36	315.13	37	319.18	331.00	-1	21,787	0.00%
2018/11/06	48	322.10	42	322.08	308.00	6	21,693	0.03%
2018/11/05	15	338.27	44	337.63	340.00	-29	21,585	-0.13%
2018/11/02	58	361.62	56	364.39	345.50	2	21,659	0.01%
2018/11/01	68	340.73	32	334.86	347.00	36	21,253	0.17%
2018/10/31	27	317.72	30	318.33	315.50	-3	20,947	-0.01%
2018/10/30	33	307.89	53	304.99	298.00	-20	20,601	-0.10%
2018/10/29	36	321.61	18	325.02	320.00	18	20,523	0.09%
2018/10/26	46	323.15	42	321.36	324.00	4	20,366	0.02%
2018/10/25	36.1	321.75	23	324.52	315.50	13.1	20,022	0.07%
2018/10/24	46	364.73	50	355.89	349.00	-4	19,958	-0.02%
2018/10/23	78	378.38	78	377.22	366.00	0	19,663	0.00%
2018/10/22	18	385.36	17	386.00	390.00	1	19,377	0.01%
2018/10/19	30	397.87	31	398.77	394.00	-1	19,227	-0.01%
2018/10/18	28	423.52	27	422.30	421.50	1	18,942	0.01%
2018/10/17	13	438.96	14.1	441.96	418.00	-1.1	18,861	-0.01%
2018/10/16	23	419.43	26	420.90	419.00	-3	18,685	-0.02%
2018/10/15	45	416.41	45	418.28	410.00	0	18,626	0.00%
2018/10/12	14	405.96	14.2	409.44	415.00	-0.2	18,516	0.00%
2018/10/11	5	393.10	7	391.21	388.00	-2	18,424	-0.01%
2018/10/09	9	413.17	7	420.00	423.50	2	18,235	0.01%
2018/10/08	16.1	391.02	13	395.85	404.00	3.1	17,981	0.02%
2018/10/05	12	431.13	59	409.39	403.00	-47	17,564	-0.27%
2018/10/04	18	450.25	7	452.79	446.00	11	17,277	0.06%
2018/10/03	33	458.21	22	450.36	451.00	11	17,402	0.06%
2018/10/02	23	471.03	21	463.52	458.00	2	17,240	0.01%
2018/10/01	12	461.50	6	460.83	470.00	6	17,144	0.03%
2018/09/28	43	461.55	27	467.98	459.00	16	17,136	0.09%
2018/09/27	4	478.38	6.5	474.23	466.00	-2.5	16,819	-0.01%
2018/09/26	21	497.05	6	506.89	490.00	15	16,641	0.09%
2018/09/25	5	509.60	13	506.62	506.00	-8	16,651	-0.05%
2018/09/21	12	505.30	26	505.50	514.00	-14	16,571	-0.08%
2018/09/20	29	478.92	19	483.24	490.00	10	16,382	0.06%
2018/09/19	42	500.04	19	500.63	479.00	23	15,986	0.14%
2018/09/18	39	509.38	17	514.47	501.00	22	15,768	0.14%
2018/09/17	8	529.63	8	529.63	533.00	0	15,646	0.00%
2018/09/14	60	520.02	37	517.32	534.00	23	15,608	0.15%
2018/09/13	21.1	517.62	9	526.56	508.00	12.1	15,358	0.08%
2018/09/12	22.1	529.45	7	526.57	528.00	15.1	15,240	0.10%
2018/09/11	22	550.73	53	544.42	546.00	-31	15,244	-0.20%
2018/09/10	27.1	528.53	13	543.46	532.00	14.1	15,046	0.09%
2018/09/07	47.3	568.01	41	567.44	545.00	6.3	14,799	0.04%
2018/09/06	24	603.67	8	607.50	595.00	16	14,466	0.11%
2018/09/05	7.1	621.70	9	631.78	611.00	-1.9	14,238	-0.01%
2018/09/04	33.1	615.17	29	621.00	630.00	4.1	14,222	0.03%
2018/09/03	19.2	659.33	29.6	651.64	629.00	-10.4	13,956	-0.07%
2018/08/31	12	693.92	7	699.57	698.00	5	13,827	0.04%
2018/08/30	13	699.62	12	700.67	696.00	1	13,859	0.01%
2018/08/29	17	695.71	17.1	696.44	705.00	-0.1	13,851	0.00%
2018/08/28	40.3	696.10	38	685.50	675.00	2.3	13,739	0.02%
2018/08/27	21.3	674.03	23.2	676.06	695.00	-1.9	13,582	-0.01%
2018/08/24	16	642.88	17	641.94	643.00	-1	13,402	-0.01%
2018/08/23	9	636.67	11	636.09	628.00	-2	13,317	-0.02%
2018/08/22	4	662.00	5	667.00	650.00	-1	13,214	-0.01%
2018/08/21	13	666.23	17.1	665.16	673.00	-4.1	13,070	-0.03%
2018/08/20	18.7	642.46	25	636.60	662.00	-6.3	12,901	-0.05%
2018/08/17	19.7	662.41	27	661.22	630.00	-7.3	12,641	-0.06%
2018/08/16	15	647.01	26.5	642.00	663.00	-11.5	12,302	-0.09%
2018/08/15	61	613.97	58	616.59	610.00	3	12,018	0.02%
2018/08/14	50	630.18	38.1	624.87	637.00	11.9	11,792	0.10%
2018/08/13	36.6	611.82	66	614.29	597.00	-29.4	11,467	-0.26%
2018/08/10	22	692.55	51	687.39	651.00	-29	11,084	-0.26%
2018/08/09	27	731.03	22.2	722.75	720.00	4.8	10,698	0.05%
2018/08/08	29.5	770.01	27.2	783.73	742.00	2.3	10,347	0.02%
2018/08/07	18	782.61	8	745.75	788.00	10	10,030	0.10%
2018/08/06	3	738.00	5	737.60	724.00	-2	10,095	-0.02%
2018/08/03	25	723.96	31	720.68	730.00	-6	10,156	-0.06%
2018/08/02	27	733.85	21	726.86	716.00	6	9,950	0.06%
2018/08/01	18	787.56	17	796.18	795.00	1	9,883	0.01%
2018/07/31	30	799.33	14	792.50	781.00	16	9,829	0.16%
2018/07/30	8	896.91	7	858.86	840.00	1	9,636	0.01%
2018/07/27	4	926.75	5	924.00	933.00	-1	9,581	-0.01%
2018/07/26	12	928.67	41	932.61	915.00	-29	9,643	-0.30%
2018/07/25	6	913.67	8	907.00	925.00	-2	9,619	-0.02%
2018/07/24	11	868.27	26	858.58	893.00	-15	9,720	-0.15%
2018/07/23	23	822.70	20	831.80	843.00	3	9,844	0.03%
2018/07/20	26	867.42	27	843.15	812.00	-1	9,892	-0.01%
2018/07/19	18	868.94	16	876.56	892.00	2	9,848	0.02%
2018/07/18	40	912.89	42	921.26	860.00	-2	9,781	-0.02%
2018/07/17	34	919.03	24.3	915.54	904.00	9.7	9,682	0.10%
2018/07/16	13	1001.46	4	983.50	962.00	9	9,580	0.09%
2018/07/13	6	1016.31	8	1006.00	998.00	-2	9,632	-0.02%
2018/07/12	5	990.00	10	996.30	1005.00	-5	9,608	-0.05%
2018/07/11	10	981.10	8	984.38	965.00	2	9,508	0.02%
2018/07/10	2	1035.15	5	1036.00	1045.00	-3	9,173	-0.03%
2018/07/09	9	1036.11	17	1045.59	1020.00	-8	9,168	-0.09%
2018/07/06	13	1124.62	9	1132.88	1175.00	4	9,120	0.04%
2018/07/05	15	1155.00	6	1121.67	1115.00	9	9,021	0.10%
2018/07/04	10	1178.50	6	1190.00	1180.00	4	8,974	0.04%
2018/07/03	6	1290.83	12	1261.25	1165.00	-6	8,943	-0.07%
2018/07/02	8	1195.00	14	1201.79	1230.00	-6	8,742	-0.07%
2018/06/29	16	1110.94	20	1105.25	1125.00	-4	8,658	-0.05%
2018/06/28	10	1048.00	9	1041.11	1055.00	1	8,572	0.01%
2018/06/27	23	1067.83	18	1064.17	1020.00	5	8,554	0.06%
2018/06/26	20	993.35	26	979.96	1035.00	-6	8,482	-0.07%
2018/06/25	7	957.43	6	962.33	949.00	1	8,446	0.01%
2018/06/22	10	946.80	15	968.27	942.00	-5	8,464	-0.06%
2018/06/21	8	1023.19	8	1031.88	987.00	0	8,456	0.00%
2018/06/20	14	981.79	14	992.00	1010.00	0	8,485	0.00%
2018/06/19	4	1085.00	1	1035.00	1035.00	3	8,404	0.04%
2018/06/15	3	1106.67	2	1090.00	1135.00	1	8,410	0.01%
2018/06/14	3	1136.67	3	1091.53	1080.00	0	8,400	0.00%
2018/06/13	4	1101.32	4	1115.00	1130.00	0	8,377	0.00%
2018/06/12	16	1156.56	5	1120.00	1135.00	11	8,374	0.13%
2018/06/11	12	1220.00	2	1212.50	1210.00	10	8,254	0.12%
2018/06/08	2	1197.41	2.2	1200.13	1180.00	-0.2	8,214	0.00%
2018/06/07	6	1152.50	7	1152.86	1230.00	-1	8,254	-0.01%
2018/06/06	5	1096.04	8	1122.50	1125.00	-3	8,199	-0.04%
2018/06/05	4	1052.50	3	1015.00	1025.00	1	8,160	0.01%
2018/06/04	0	0.00	1	1030.15	1070.00	-1	8,132	-0.01%
2018/06/01	3	947.00	7	971.71	982.00	-4	8,189	-0.05%
2018/05/31	5	992.20	11	975.73	951.00	-6	8,259	-0.07%
2018/05/30	2	1020.00	1	1035.00	1035.00	1	8,238	0.01%
2018/05/29	13	1028.46	0	0.00	1090.00	13	8,203	0.16%
2018/05/28	2	1030.00	3.4	1034.06	1065.00	-1.4	8,265	-0.02%
2018/05/25	0	0.00	11	958.47	969.00	-11	8,376	-0.13%
2018/05/24	23	898.17	2	909.00	913.00	21	8,482	0.25%
2018/05/23	6	974.69	10	956.00	883.00	-4	8,545	-0.05%
2018/05/21	5	928.00	0	0.00	974.00	5	8,574	0.06%
2018/05/18	5	900.00	2	874.50	886.00	3	8,598	0.03%
2018/05/17	7	862.12	0	0.00	844.00	7	8,572	0.08%
2018/05/16	1	940.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	7	988.57	4.1	975.29	1000.00	2.9	8,607	0.03%
2018/05/14	0	0.00	6	912.00	913.00	-6	8,578	-0.07%
2018/05/11	19	867.95	11	856.45	830.00	8	8,639	0.09%
2018/05/10	18	796.00	27	805.63	845.00	-9	8,382	-0.11%
2018/05/09	26	757.69	19	755.37	769.00	7	8,193	0.09%
2018/05/08	10	750.40	9.2	730.86	718.00	0.8	8,066	0.01%
2018/05/07	4	727.25	9	721.75	741.00	-5	7,911	-0.06%
2018/05/04	29	674.24	34	671.53	674.00	-5	7,867	-0.06%
2018/05/03	20	650.20	16	654.50	653.00	4	7,785	0.05%
2018/05/02	33.1	652.91	22	655.55	655.00	11.1	7,734	0.14%
2018/04/30	12	632.33	9.2	633.97	627.00	2.8	7,707	0.04%
2018/04/26	20	600.25	23	607.04	593.00	-3	7,738	-0.04%
2018/04/25	15.2	619.65	14	602.86	584.00	1.2	7,584	0.02%
2018/04/24	14	651.00	9	656.25	639.00	5	7,374	0.07%
2018/04/23	19	659.42	28	654.71	684.00	-9	7,193	-0.13%
2018/04/20	19	646.68	15	645.87	622.00	4	7,192	0.06%
2018/04/19	23	668.35	16	670.88	650.00	7	7,135	0.10%
2018/04/18	19	607.89	27	613.26	664.00	-8	6,969	-0.11%
2018/04/17	8	615.63	6.1	615.99	604.00	1.9	6,938	0.03%
2018/04/16	6	606.33	8	586.38	616.00	-2	6,791	-0.03%
2018/04/13	5	561.00	10	561.90	560.00	-5	6,736	-0.07%
2018/04/12	9	550.00	6	551.83	552.00	3	6,707	0.04%
2018/04/11	2	547.50	1	544.00	544.00	1	6,723	0.01%
2018/04/10	7	546.14	12	541.33	545.00	-5	6,796	-0.07%
2018/04/09	6	508.00	10	521.40	532.00	-4	6,716	-0.06%
2018/04/03	8	498.44	7	505.64	511.00	1	6,666	0.02%
2018/04/02	26	510.31	6	518.33	503.00	20	6,673	0.30%
2018/03/31	19	535.00	4	524.50	522.00	15	6,625	0.23%
2018/03/30	7	545.57	31.1	548.03	522.00	-24.1	6,663	-0.36%
2018/03/29	2	507.50	5	512.20	520.00	-3	6,608	-0.05%
2018/03/28	7	496.50	3	498.33	495.00	4	6,563	0.06%
2018/03/27	3	501.67	5	497.20	503.00	-2	6,542	-0.03%
2018/03/26	23	479.15	18	487.92	475.00	5	6,466	0.08%
2018/03/23	21	491.71	12	496.08	484.00	9	6,424	0.14%
2018/03/22	9	504.44	29	506.59	507.00	-20	6,438	-0.31%
2018/03/21	7	477.71	4	480.38	488.00	3	6,366	0.05%
2018/03/20	3	446.17	3	453.83	467.00	0	6,256	0.00%
2018/03/19	6	430.50	5	431.40	441.00	1	6,150	0.02%
2018/03/16	3	414.83	2	420.75	425.00	1	6,091	0.02%
2018/03/15	5	408.90	8	411.69	417.50	-3	6,030	-0.05%
2018/03/14	6	413.67	4	407.50	405.50	2	6,045	0.03%
2018/03/13	2	411.00	5.6	413.34	419.00	-3.6	6,009	-0.06%
2018/03/12	7	411.64	8.5	413.68	410.00	-1.5	5,998	-0.03%
2018/03/09	5	397.10	6	407.67	405.50	-1	5,986	-0.02%
2018/03/08	3	398.33	4	401.63	400.50	-1	5,903	-0.02%
2018/03/07	71	380.00	74	382.96	393.50	-3	5,856	-0.05%
2018/03/06	9	381.50	9	384.00	383.50	0	5,819	0.00%
2018/03/05	10	375.00	14	378.29	377.00	-4	6,084	-0.07%
2018/03/02	3	369.00	6	372.17	365.50	-3	6,006	-0.05%
2018/03/01	33	341.97	10	335.70	346.00	23	5,882	0.39%
2018/02/27	4	329.25	6	329.42	330.50	-2	5,833	-0.03%
2018/02/26	11	323.73	10	329.35	325.00	1	5,824	0.02%
2018/02/23	11	337.86	13	340.08	325.00	-2	5,726	-0.03%
2018/02/22	12	319.88	27	326.61	327.00	-15	5,606	-0.27%
2018/02/21	10	324.95	8	324.06	326.00	2	5,491	0.04%
2018/02/12	23	328.15	13	332.85	312.00	10	5,437	0.18%
2018/02/09	16	329.38	6	330.58	331.50	10	5,426	0.18%
2018/02/08	6	362.83	5	354.00	348.00	1	5,406	0.02%
2018/02/07	3	366.17	1	373.00	357.50	2	5,364	0.04%
2018/02/06	5	363.90	1	377.00	354.00	4	5,307	0.08%
2018/02/05	5	385.60	2	386.75	385.00	3	5,207	0.06%
2018/02/02	7	401.14	5	406.50	400.00	2	5,176	0.04%
2018/02/01	6	384.42	6	386.83	386.00	0	5,070	0.00%
2018/01/31	3	370.00	7	377.36	387.00	-4	5,049	-0.08%
2018/01/30	5	374.80	3	373.17	373.00	2	5,001	0.04%
2018/01/29	6	374.92	4	377.38	382.50	2	4,960	0.04%
2018/01/26	7.1	382.93	3	379.00	373.00	4.1	4,892	0.08%
2018/01/25	15	398.43	3	401.67	395.50	12	4,805	0.25%
2018/01/24	3	394.00	2	396.25	397.00	1	4,794	0.02%
2018/01/23	7	412.71	7	409.21	395.00	0	4,728	0.00%
2018/01/22	4	397.88	17	393.88	415.00	-13	4,613	-0.28%
2018/01/19	10	369.50	1	375.00	389.00	9	4,490	0.20%
2018/01/18	5	359.70	5	362.00	362.00	0	4,482	0.00%
2018/01/17	17	352.85	5	356.00	355.00	12	4,397	0.27%
2018/01/16	10	347.55	11	351.82	360.50	-1	4,332	-0.02%
2018/01/15	6	367.42	6	359.50	354.00	0	4,165	0.00%
2018/01/12	5	386.40	6	384.42	375.00	-1	4,073	-0.02%
2018/01/11	12	395.13	13	388.08	386.50	-1	4,022	-0.02%
2018/01/10	1	386.00	0	0.00	379.50	1	3,929	0.03%
2018/01/09	3	400.83	2	395.25	394.00	1	3,907	0.03%
2018/01/08	5	397.70	5	398.80	400.00	0	3,857	0.00%
2018/01/05	3	396.17	3	396.00	404.00	0	3,856	0.00%
2018/01/04	1	410.00	0	397.00	398.50	1	3,820	0.03%
2018/01/03	1	370.00	0.2	389.00	389.00	0.8	3,730	0.02%
2018/01/02	2	344.00	7	349.36	354.00	-5	3,684	-0.14%

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－9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－10天前

...詳全文

國巨

券商分點績效/獲利分析

永豐金-中正券商分點個股進出
永豐金-中正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

永豐金-中正 券商分點個股進出 永豐金-中正 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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析