國巨 (2327)-凱基-高美館券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
625
漲跌
▼6
漲幅
-0.95%
成交量
2,125張
產業
上市電子零組件類股
1873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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	36.1	631.68	8.1	632.12	625.00	28	2,463	1.14%
2024/04/29	31	628.55	7.3	627.34	631.00	23.7	2,447	0.97%
2024/04/26	10	616.00	2.1	614.60	615.00	7.9	2,409	0.33%
2024/04/25	4	614.00	4	620.50	615.00	0	2,414	0.00%
2024/04/24	12.2	622.52	12	617.83	624.00	0.2	2,408	0.01%
2024/04/23	1.2	604.42	4	609.50	607.00	-2.8	2,442	-0.11%
2024/04/22	1.1	605.30	4	597.75	599.00	-2.9	2,430	-0.12%
2024/04/19	3.2	586.78	0	599.00	588.00	3.2	2,393	0.13%
2024/04/18	1	588.00	0	591.00	593.00	1	2,348	0.04%
2024/04/17	0	0.00	0.2	593.00	593.00	-0.2	2,342	-0.01%
2024/04/16	4	589.00	6.4	582.31	585.00	-2.4	2,348	-0.10%
2024/04/15	12	604.83	1	604.00	602.00	11	2,322	0.47%
2024/04/12	0	0.00	2.5	620.39	618.00	-2.5	2,286	-0.11%
2024/04/11	10.2	612.94	4.9	609.08	609.00	5.3	2,256	0.24%
2024/04/10	0.6	623.00	2	623.50	621.00	-1.4	2,230	-0.06%
2024/04/09	5.1	615.69	1.2	622.67	615.00	3.9	2,228	0.18%
2024/04/08	5.4	620.66	5.1	624.88	617.00	0.3	2,225	0.01%
2024/04/03	5.3	616.48	2	621.50	614.00	3.3	2,189	0.15%
2024/04/02	2	615.03	0.1	616.00	616.00	2	2,171	0.09%
2024/04/01	1.1	619.07	20.2	614.57	622.00	-19.1	2,135	-0.89%
2024/03/29	2.1	593.08	1.2	594.83	591.00	0.9	2,016	0.04%
2024/03/28	0.3	590.89	5	588.40	594.00	-4.7	2,012	-0.24%
2024/03/27	1	578.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	3	579.98	0	580.00	577.00	3	2,007	0.15%
2024/03/25	3	586.66	2.2	590.63	582.00	0.9	1,987	0.04%
2024/03/22	0.2	581.07	0	0.00	588.00	0.2	1,970	0.01%
2024/03/21	4	575.49	2.2	580.45	585.00	1.8	1,958	0.09%
2024/03/20	1.1	583.55	1	578.00	579.00	0.1	1,938	0.00%
2024/03/19	1	575.03	3.1	579.31	578.00	-2	2,018	-0.10%
2024/03/18	0	586.00	1	589.00	586.00	-1	2,040	-0.05%
2024/03/15	3	577.68	1.1	582.68	583.00	1.9	2,079	0.09%
2024/03/14	0	579.33	1	587.00	584.00	-1	2,123	-0.05%
2024/03/13	2	580.50	8	583.50	583.00	-6	2,121	-0.28%
2024/03/12	1.2	571.16	6	573.77	578.00	-4.8	2,092	-0.23%
2024/03/11	0.1	566.80	1.1	562.36	566.00	-1	2,078	-0.05%
2024/03/08	5.1	563.00	6.1	565.74	565.00	-1	2,087	-0.05%
2024/03/07	0	559.00	0	561.00	556.00	0	2,034	0.00%
2024/03/06	0	557.60	2	553.50	556.00	-2	2,040	-0.10%
2024/03/05	14.2	551.08	0	0.00	549.00	14.2	2,074	0.68%
2024/03/04	2	557.00	1	558.00	556.00	1	2,094	0.05%
2024/03/01	5.2	565.28	3	568.66	563.00	2.2	2,148	0.10%
2024/02/29	0.1	552.17	6	553.17	558.00	-5.9	2,085	-0.28%
2024/02/27	2.1	539.08	1	539.00	539.00	1.1	2,137	0.05%
2024/02/26	0	545.00	1	547.00	547.00	-1	2,124	-0.05%
2024/02/23	6	544.84	1	544.00	541.00	5	2,119	0.24%
2024/02/22	3.2	552.88	1	558.00	552.00	2.2	2,101	0.11%
2024/02/21	2	555.51	0	0.00	556.00	2	2,096	0.10%
2024/02/20	2	552.00	0	0.00	554.00	2	2,090	0.10%
2024/02/19	2	544.01	1	551.00	551.00	1	2,097	0.05%
2024/02/16	4.2	543.66	1.5	542.33	543.00	2.7	2,094	0.13%
2024/02/15	2.2	549.65	3	552.33	551.00	-0.8	2,067	-0.04%
2024/02/05	1.1	545.32	1	549.00	550.00	0.1	2,061	0.00%
2024/02/02	0	0.00	1	555.00	555.00	-1	2,047	-0.05%
2024/02/01	0.1	551.92	0	0.00	552.00	0.1	2,039	0.01%
2024/01/31	1	545.04	1.4	548.74	552.00	-0.3	2,025	-0.02%
2024/01/30	2.3	552.25	0	0.00	550.00	2.3	2,035	0.11%
2024/01/29	0	555.00	1	559.00	558.00	-1	2,030	-0.05%
2024/01/26	1.1	554.91	0	0.00	552.00	1.1	2,033	0.05%
2024/01/25	0.1	556.16	0.3	556.00	556.00	-0.2	2,054	-0.01%
2024/01/24	6	554.02	0	0.00	553.00	6	2,098	0.29%
2024/01/23	1	559.00	0.1	560.00	560.00	0.9	2,114	0.04%
2024/01/22	5	556.20	1.1	558.09	556.00	3.9	2,117	0.18%
2024/01/19	1.1	555.73	1	559.00	564.00	0.1	2,127	0.00%
2024/01/18	2	560.52	1	565.00	557.00	1	2,132	0.05%
2024/01/17	5	568.80	3	581.67	559.00	2	2,125	0.09%
2024/01/16	1.1	568.00	0	0.00	564.00	1.1	2,054	0.05%
2024/01/15	0.1	575.00	3	572.67	576.00	-2.9	2,039	-0.14%
2024/01/11	2.2	554.00	1	556.00	554.00	1.2	2,046	0.06%
2024/01/10	2	556.53	1	554.00	555.00	1	2,064	0.05%
2024/01/09	2	567.99	0	0.00	565.00	2	2,090	0.10%
2024/01/08	1	573.00	1	580.00	572.00	0	2,080	0.00%
2024/01/05	1	573.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	5.4	582.56	1	585.00	577.00	4.4	2,125	0.20%
2024/01/03	3.1	578.34	1	580.00	578.00	2.1	2,127	0.10%
2024/01/02	2.2	590.91	0	0.00	587.00	2.2	2,110	0.10%
2023/12/29	1	593.04	1	596.00	597.00	0	2,097	0.00%
2023/12/28	1	594.01	1	598.00	597.00	0	2,110	0.00%
2023/12/27	0.1	601.00	0.2	602.80	601.00	-0.1	2,114	0.00%
2023/12/26	0	596.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	1	593.00	12.2	591.29	594.00	-11.2	2,137	-0.52%
2023/12/22	5.4	602.75	1	597.40	596.00	4.4	2,130	0.21%
2023/12/21	4.8	606.91	2	608.94	607.00	2.8	2,113	0.13%
2023/12/20	1	614.00	2.3	613.97	614.00	-1.2	2,114	-0.06%
2023/12/19	1.2	614.18	1.1	615.86	616.00	0.1	2,106	0.00%
2023/12/18	2.3	624.19	0	0.00	620.00	2.3	2,095	0.11%
2023/12/15	1.2	629.78	1	632.99	633.00	0.2	2,091	0.01%
2023/12/14	2.4	623.39	9	625.15	634.00	-6.6	2,058	-0.32%
2023/12/13	5	606.00	0	0.00	605.00	5	1,990	0.25%
2023/12/12	2	618.48	2	622.50	619.00	0	1,991	0.00%
2023/12/11	1	609.00	4	614.50	614.00	-3	1,943	-0.15%
2023/12/08	1	597.99	2.3	602.60	601.00	-1.3	1,894	-0.07%
2023/12/07	0	0.00	1	597.00	595.00	-1	1,905	-0.05%
2023/12/06	4.1	594.23	1	604.00	595.00	3.1	1,901	0.16%
2023/12/05	0	0.00	1	600.90	600.00	-1	1,877	-0.05%
2023/12/04	1	595.00	1.6	596.88	599.00	-0.6	1,861	-0.03%
2023/12/01	2	594.50	2	598.00	597.00	0	1,862	0.00%
2023/11/30	0	0.00	1	604.00	601.00	-1	1,869	-0.05%
2023/11/29	3	594.00	5	598.19	599.00	-2	1,847	-0.11%
2023/11/28	3	582.33	17.6	586.12	594.00	-14.6	1,921	-0.76%
2023/11/27	2	569.51	1.1	572.75	571.00	0.9	1,861	0.05%
2023/11/24	11	576.36	14.3	569.72	575.00	-3.3	1,859	-0.18%
2023/11/23	1	545.01	0	0.00	545.00	1	1,763	0.06%
2023/11/22	0	0.00	2	547.00	550.00	-2	1,777	-0.11%
2023/11/21	1	548.00	1	551.00	550.00	0	1,781	0.00%
2023/11/20	1	543.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	1	543.00	1	547.00	547.00	0	1,777	0.00%
2023/11/16	1	544.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	3	551.67	3	553.33	548.00	0	1,768	0.00%
2023/11/14	3	549.33	1	555.00	546.00	2	1,764	0.11%
2023/11/13	1	557.00	3	556.00	557.00	-2	1,781	-0.11%
2023/11/10	1	541.00	1	545.00	545.00	0	1,771	0.00%
2023/11/09	1	544.00	3	548.00	545.00	-2	1,778	-0.11%
2023/11/08	1	551.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	1	556.00	4.8	557.50	557.00	-3.8	1,799	-0.21%
2023/11/06	0	545.00	0	0.00	551.00	0	1,789	0.00%
2023/11/03	1	546.00	2	549.00	549.00	-1	1,785	-0.06%
2023/11/02	0	0.00	2	547.50	547.00	-2	1,778	-0.11%
2023/11/01	4	538.00	7	540.00	538.00	-3	1,760	-0.17%
2023/10/31	5	528.20	2	525.00	526.00	3	1,721	0.17%
2023/10/30	0	0.00	0.1	540.00	539.00	-0.1	1,730	-0.01%
2023/10/27	5	525.60	8	530.13	534.00	-3	1,733	-0.17%
2023/10/26	3	512.99	3	510.33	510.00	0	1,725	0.00%
2023/10/24	2	525.50	0	0.00	525.00	2	1,751	0.11%
2023/10/23	3	532.67	2	533.00	530.00	1	1,790	0.06%
2023/10/20	6.2	533.84	1	534.00	530.00	5.2	1,796	0.29%
2023/10/19	1	544.00	1	549.00	549.00	0	1,820	0.00%
2023/10/18	1	549.00	2.1	551.02	550.00	-1.1	1,839	-0.06%
2023/10/17	1	548.00	8.1	550.90	547.00	-7.1	1,808	-0.39%
2023/10/16	2	536.00	1	541.00	536.00	1	1,782	0.06%
2023/10/13	2	539.00	3	543.67	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	3.1	536.32	543.00	-3.1	1,840	-0.17%
2023/10/06	0	0.00	4	525.00	525.00	-4	1,822	-0.22%
2023/10/05	0	0.00	2.1	528.89	530.00	-2.1	1,819	-0.12%
2023/10/04	6	514.83	11.6	518.17	521.00	-5.6	1,828	-0.30%
2023/10/03	3	526.33	0	0.00	520.00	3	1,822	0.16%
2023/10/02	0	0.00	4.2	532.92	533.00	-4.2	1,829	-0.23%
2023/09/28	2	522.00	2	527.98	525.00	0	1,831	0.00%
2023/09/27	0	0.00	1	522.00	523.00	-1	1,852	-0.05%
2023/09/26	2	520.49	0	0.00	521.00	2	1,874	0.11%
2023/09/25	1	521.00	1	527.88	521.00	0	1,881	0.00%
2023/09/22	0	0.00	0	520.00	521.00	0	1,870	0.00%
2023/09/21	1	514.00	1	518.00	518.00	0	1,882	0.00%
2023/09/20	1	515.00	1	521.00	520.00	0	1,877	0.00%
2023/09/19	1	519.00	0	0.00	520.00	1	1,880	0.05%
2023/09/18	0	0.00	2	527.99	525.00	-2	1,903	-0.11%
2023/09/15	1	511.00	3.5	515.47	522.00	-2.5	1,898	-0.13%
2023/09/14	1	509.00	22	508.18	512.00	-21	1,870	-1.12%
2023/09/13	2	509.00	1	505.02	506.00	1	1,881	0.05%
2023/09/12	1	512.00	9.1	510.34	514.00	-8.1	1,892	-0.43%
2023/09/11	1	501.00	1.2	505.50	500.00	-0.2	1,896	-0.01%
2023/09/08	0	0.00	1	505.00	502.00	-1	1,918	-0.05%
2023/09/07	1	501.00	0	0.00	502.00	1	1,945	0.05%
2023/09/06	2	503.00	3	506.00	505.00	-1	1,973	-0.05%
2023/09/05	1	504.00	2.5	503.64	508.00	-1.5	1,979	-0.08%
2023/09/04	1	500.00	1.1	500.86	497.50	-0.1	1,991	-0.01%
2023/09/01	6	504.33	15	503.82	499.50	-9	1,977	-0.46%
2023/08/31	1	487.00	3	485.34	485.00	-2	1,904	-0.11%
2023/08/29	0	0.00	0	478.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	3.2	477.19	478.00	-3.2	2,013	-0.16%
2023/08/25	1	469.00	0	0.00	470.00	1	2,122	0.05%
2023/08/24	1	471.50	6	471.58	471.50	-5	2,210	-0.23%
2023/08/23	0	0.00	1	471.50	470.50	-1	2,265	-0.04%
2023/08/22	1	466.00	4	463.88	466.00	-3	2,359	-0.13%
2023/08/21	1	455.52	0	0.00	456.50	1	2,419	0.04%
2023/08/17	3	444.83	3	451.33	457.00	0	2,495	0.00%
2023/08/16	1.1	449.12	2	450.75	448.50	-0.9	2,520	-0.03%
2023/08/15	3.2	454.13	1.1	454.50	453.00	2.1	2,548	0.08%
2023/08/14	2.1	460.83	2	456.50	457.00	0.1	2,577	0.00%
2023/08/11	1	470.50	0	0.00	470.00	1	2,588	0.04%
2023/08/10	0.4	465.00	2	467.25	467.00	-1.6	2,590	-0.06%
2023/08/09	3	465.66	4	468.25	465.50	-1	2,594	-0.04%
2023/08/08	0	0.00	0.2	465.00	463.50	-0.2	2,598	-0.01%
2023/08/02	1	463.00	1	463.00	463.00	0	2,653	0.00%
2023/08/01	1.1	459.27	1	464.00	461.50	0.1	2,637	0.00%
2023/07/31	4.3	462.59	0	0.00	459.50	4.3	2,652	0.16%
2023/07/28	0	468.50	5.1	466.94	471.50	-5.1	2,642	-0.19%
2023/07/27	3	456.50	1	455.50	456.00	2	2,603	0.08%
2023/07/26	3.2	453.69	2.3	451.11	449.50	0.9	2,598	0.04%
2023/07/25	2.3	460.80	1	463.00	461.50	1.3	2,565	0.05%
2023/07/24	9.1	459.42	0	0.00	457.50	9.1	2,572	0.35%
2023/07/21	5.1	474.13	0	0.00	473.50	5.1	2,539	0.20%
2023/07/20	1	486.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	2.1	486.76	4.2	487.40	486.00	-2.1	2,551	-0.08%
2023/07/18	9	492.60	1.4	503.87	489.00	7.7	2,621	0.29%
2023/07/17	0.5	500.30	4	498.13	503.00	-3.5	2,606	-0.13%
2023/07/14	0.3	494.30	1.3	496.06	495.50	-1.1	2,601	-0.04%
2023/07/13	2.3	493.31	0.2	498.33	491.00	2.1	2,614	0.08%
2023/07/12	1.1	493.97	1	498.00	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	3	495.00	496.50	-3	2,667	-0.11%
2023/07/10	2	487.26	0	0.00	485.00	2	2,705	0.08%
2023/07/07	0	0.00	7.2	493.26	491.50	-7.2	2,763	-0.26%
2023/07/06	0	0.00	2.4	490.08	489.00	-2.4	2,755	-0.09%
2023/07/05	3.5	490.29	1	495.50	487.50	2.5	2,786	0.09%
2023/07/04	2.4	497.37	1.1	500.95	497.50	1.4	2,763	0.05%
2023/07/03	4	496.51	12	498.63	499.50	-8	2,747	-0.29%
2023/06/30	0.1	491.52	1	493.50	491.50	-0.9	2,748	-0.03%
2023/06/29	1	493.00	3	494.00	495.00	-2	2,752	-0.07%
2023/06/28	1	489.50	1	491.00	488.00	0	2,753	0.00%
2023/06/27	2.3	486.09	1.5	484.83	487.00	0.8	2,787	0.03%
2023/06/26	6.3	487.45	0	0.00	486.00	6.3	2,801	0.22%
2023/06/21	3	492.17	11	491.55	491.00	-8	2,822	-0.28%
2023/06/20	2	498.50	1	496.00	496.00	1	2,833	0.04%
2023/06/19	1	500.96	22	499.50	498.00	-21	2,844	-0.74%
2023/06/16	3	502.69	3	510.33	506.00	0	2,851	0.00%
2023/06/15	0.1	509.00	7.1	509.40	510.00	-6.9	2,843	-0.24%
2023/06/14	0	0.00	4	503.00	499.50	-4	2,833	-0.14%
2023/06/13	0.2	494.19	1	493.00	495.00	-0.8	2,851	-0.03%
2023/06/12	3	489.83	6	490.08	488.00	-3	2,910	-0.10%
2023/06/09	0.1	495.00	6	494.83	492.50	-6	2,944	-0.20%
2023/06/08	5.1	497.00	2.2	497.82	494.00	2.9	2,967	0.10%
2023/06/07	2	504.00	6	504.00	504.00	-4	3,005	-0.13%
2023/06/06	55.2	507.86	93	504.05	502.00	-37.8	3,017	-1.25%
2023/06/05	45	514.91	10.1	511.11	519.00	34.9	2,987	1.17%
2023/06/02	52.2	506.00	5	506.19	506.00	47.1	2,963	1.59%
2023/06/01	8	500.31	1.1	502.00	500.00	6.9	2,944	0.24%
2023/05/31	1	499.50	15	507.13	508.00	-14	2,953	-0.47%
2023/05/30	6	496.67	11	496.45	496.00	-5	2,868	-0.17%
2023/05/29	2	505.50	4	508.75	508.00	-2	2,835	-0.07%
2023/05/26	1	501.00	0	501.00	502.00	1	2,797	0.04%
2023/05/25	2	490.26	6	497.42	507.00	-4	2,742	-0.15%
2023/05/24	2.2	489.23	62	488.00	492.50	-59.8	2,711	-2.21%
2023/05/23	22	493.55	1.2	495.54	493.50	20.8	2,689	0.77%
2023/05/22	2.4	490.82	63.4	487.61	493.00	-61	2,684	-2.27%
2023/05/19	44.7	497.03	1.1	504.46	495.50	43.5	2,674	1.63%
2023/05/18	41	498.84	4.5	496.91	500.00	36.5	2,777	1.32%
2023/05/17	24.3	489.34	1	492.00	488.50	23.3	2,793	0.83%
2023/05/16	1	493.50	0.1	494.25	491.00	0.9	2,854	0.03%
2023/05/15	2.4	490.36	0	0.00	488.00	2.4	2,865	0.08%
2023/05/12	2	491.50	11	490.00	496.00	-9	2,884	-0.31%
2023/05/11	2	491.50	11	490.00	490.00	-9	2,961	-0.30%
2023/05/10	2	495.50	0.5	496.00	494.50	1.5	2,965	0.05%
2023/05/09	25.1	499.05	3	495.17	500.00	22.1	2,957	0.75%
2023/05/08	1	505.00	1	512.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	5	503.91	506.00	-5	2,957	-0.17%
2023/05/04	3.2	491.84	28	490.18	493.50	-24.8	2,967	-0.84%
2023/05/03	3.1	495.74	1.3	496.85	498.00	1.8	2,986	0.06%
2023/05/02	0	0.00	3	503.00	502.00	-3	3,036	-0.10%
2023/04/28	10	495.50	1	497.50	496.00	9	3,122	0.29%
2023/04/27	43.3	488.73	35	491.81	492.00	8.3	3,153	0.26%
2023/04/26	3	490.67	3.6	490.92	495.00	-0.6	3,150	-0.02%
2023/04/25	8.1	492.01	0	0.00	490.50	8.1	3,155	0.26%
2023/04/24	0.1	508.00	1	504.00	507.00	-1	3,135	-0.03%
2023/04/21	64.2	510.81	40	501.59	495.50	24.2	3,149	0.77%
2023/04/20	9.4	524.56	26	528.23	518.00	-16.6	3,144	-0.53%
2023/04/19	2	534.50	1	541.00	535.00	1	3,233	0.03%
2023/04/18	2	541.50	4	545.25	538.00	-2	3,290	-0.06%
2023/04/17	2	543.50	1	543.00	542.00	1	3,321	0.03%
2023/04/14	2	551.50	12.2	552.15	553.00	-10.2	3,301	-0.31%
2023/04/13	4	542.00	5	545.80	542.00	-1	3,262	-0.03%
2023/04/12	2	546.00	9.7	540.29	542.00	-7.7	3,214	-0.24%
2023/04/11	27	527.30	1	526.00	527.00	26	3,148	0.83%
2023/04/10	2.1	530.48	4	528.01	530.00	-1.9	3,136	-0.06%
2023/04/07	1	517.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1	525.00	17	518.76	520.00	-16	3,098	-0.52%
2023/03/31	7	528.00	2.4	529.58	529.00	4.6	3,095	0.15%
2023/03/30	10	519.50	3	526.00	520.00	7	3,086	0.23%
2023/03/29	2	523.50	1	518.00	520.00	1	3,103	0.03%
2023/03/28	1.2	527.33	1	531.91	531.00	0.2	3,146	0.01%
2023/03/27	1.1	525.18	2	531.50	533.00	-0.9	3,138	-0.03%
2023/03/24	2	516.50	7	525.42	527.00	-5	3,153	-0.16%
2023/03/23	3	512.67	7	514.86	517.00	-4	3,147	-0.13%
2023/03/22	1	505.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	500.17	2	507.00	505.00	-1	3,160	-0.03%
2023/03/20	2	500.00	3	498.50	500.00	-1	3,157	-0.03%
2023/03/17	3	489.83	6.2	490.53	496.00	-3.2	3,177	-0.10%
2023/03/16	11.5	486.06	2	491.00	486.50	9.5	3,182	0.30%
2023/03/15	4.3	500.05	17	505.47	492.00	-12.7	3,179	-0.40%
2023/03/14	4.6	508.33	0.5	510.00	505.00	4.1	3,132	0.13%
2023/03/13	21	510.38	3.8	516.00	519.00	17.2	3,134	0.55%
2023/03/10	10.4	524.31	5	523.80	518.00	5.4	3,165	0.17%
2023/03/09	8.2	544.95	2	543.00	541.00	6.2	3,173	0.20%
2023/03/08	2	550.00	2	553.50	550.00	0	3,208	0.00%
2023/03/07	1	560.00	24.6	556.82	559.00	-23.6	3,204	-0.74%
2023/03/06	1	557.00	3	552.67	557.00	-2	3,199	-0.06%
2023/03/03	1	545.00	4	542.22	539.00	-3	3,168	-0.10%
2023/03/02	2.1	533.48	1	533.00	531.00	1.1	3,150	0.03%
2023/03/01	1.1	532.63	1	537.00	538.00	0.1	3,141	0.00%
2023/02/24	2.2	540.09	1	541.00	538.00	1.2	3,104	0.04%
2023/02/23	21	540.33	1	540.00	543.00	20	3,113	0.64%
2023/02/22	7	545.29	3.6	541.72	541.00	3.4	3,120	0.11%
2023/02/21	2.4	560.54	1	560.00	560.00	1.4	3,121	0.05%
2023/02/20	3.2	568.00	14	571.00	561.00	-10.8	3,188	-0.34%
2023/02/17	22	569.23	5.2	571.95	569.00	16.8	3,234	0.52%
2023/02/16	4	569.75	25.1	566.07	575.00	-21.1	3,252	-0.65%
2023/02/15	14	542.71	10.6	540.57	545.00	3.4	3,223	0.11%
2023/02/14	4.3	532.37	9.8	538.02	540.00	-5.5	3,220	-0.17%
2023/02/13	2.1	510.14	3	512.00	516.00	-0.9	3,261	-0.03%
2023/02/10	1	504.00	3.1	510.58	516.00	-2.1	3,293	-0.06%
2023/02/09	13.2	514.40	1	524.93	511.00	12.1	3,308	0.37%
2023/02/08	1	532.00	1	537.00	531.00	0	3,286	0.00%
2023/02/07	3	534.33	0	0.00	529.00	3	3,329	0.09%
2023/02/06	5	531.00	3	535.00	533.00	2	3,371	0.06%
2023/02/03	0.1	541.00	7	541.00	540.00	-6.9	3,427	-0.20%
2023/02/02	4	539.00	2	544.00	541.00	2	3,458	0.06%
2023/02/01	0	0.00	0	540.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	3.7	538.54	540.00	-3.7	3,468	-0.11%
2023/01/30	9	531.22	10.6	533.72	532.00	-1.6	3,436	-0.05%
2023/01/17	6.1	518.84	2	518.00	519.00	4.1	3,372	0.12%
2023/01/13	1	514.00	0.3	516.08	514.00	0.7	3,380	0.02%
2023/01/12	1	521.00	3	524.33	520.00	-2	3,399	-0.06%
2023/01/11	3	529.67	1	525.00	528.00	2	3,430	0.06%
2023/01/10	2	532.00	10.7	526.93	535.00	-8.7	3,429	-0.25%
2023/01/09	2.5	515.40	22.3	515.73	525.00	-19.8	3,404	-0.58%
2023/01/06	7	494.93	14.3	489.98	496.00	-7.3	3,316	-0.22%
2023/01/05	4	480.25	11	479.18	485.50	-7	3,296	-0.21%
2023/01/04	0	0.00	1	466.41	465.00	-1	3,310	-0.03%
2023/01/03	7	463.29	6	456.17	465.50	1	3,399	0.03%
2022/12/30	3	457.83	2.5	459.80	451.00	0.5	3,420	0.01%
2022/12/29	2.2	452.69	2	454.75	455.50	0.2	3,424	0.01%
2022/12/28	5	460.59	1	463.43	458.00	4	3,456	0.12%
2022/12/27	1	464.50	1	470.00	464.50	0	3,470	0.00%
2022/12/26	0.5	463.00	0	0.00	462.50	0.5	3,473	0.01%
2022/12/23	3	457.83	8	460.63	460.00	-5	3,489	-0.14%
2022/12/22	2	466.50	3	464.00	466.50	-1	3,506	-0.03%
2022/12/21	15.1	455.05	5	456.10	454.50	10.1	3,514	0.29%
2022/12/20	6.5	467.81	2	469.00	455.50	4.5	3,547	0.13%
2022/12/19	2	478.25	0	0.00	472.00	2	3,539	0.06%
2022/12/16	4	483.76	23	483.30	480.50	-19	3,536	-0.54%
2022/12/15	0	0.00	6.1	491.01	495.00	-6.1	3,506	-0.17%
2022/12/14	22	482.39	2	480.75	486.00	20	3,532	0.57%
2022/12/13	6	478.75	2	474.75	474.00	4	3,606	0.11%
2022/12/12	1	473.68	2	480.75	485.50	-1	3,583	-0.03%
2022/12/09	7	486.14	6	490.25	479.00	1	3,600	0.03%
2022/12/08	2.1	478.18	2	478.25	478.50	0.1	3,599	0.00%
2022/12/07	8	482.75	6	483.83	484.50	2	3,592	0.06%
2022/12/06	10	493.75	10	494.20	491.00	0	3,580	0.00%
2022/12/05	3	502.65	1.1	502.65	502.00	2	3,582	0.05%
2022/12/02	0	0.00	3	487.83	489.50	-3	3,542	-0.09%
2022/12/01	9	472.61	10.6	475.22	473.00	-1.6	3,544	-0.04%
2022/11/30	1	456.00	4	454.13	463.00	-3	3,479	-0.09%
2022/11/28	2	440.74	1	440.00	437.50	1	3,412	0.03%
2022/11/25	2.3	448.09	2	448.00	445.00	0.3	3,397	0.01%
2022/11/24	1	448.50	2	451.75	452.00	-1	3,392	-0.03%
2022/11/23	3	455.17	1	464.50	449.00	2	3,382	0.06%
2022/11/21	1	458.00	2.9	460.74	454.00	-1.9	3,392	-0.06%
2022/11/18	5.2	458.67	2	456.75	453.50	3.2	3,373	0.09%
2022/11/17	4	462.13	4.6	464.98	466.00	-0.6	3,349	-0.02%
2022/11/16	2	454.00	3.6	458.66	461.00	-1.6	3,355	-0.05%
2022/11/15	0	0.00	4.8	449.17	455.00	-4.8	3,294	-0.15%
2022/11/14	6	439.83	14	444.93	439.50	-8	3,241	-0.25%
2022/11/11	10	444.10	22	445.68	445.50	-12	3,187	-0.38%
2022/11/10	3	419.16	2.1	422.92	421.50	1	3,081	0.03%
2022/11/09	2	413.50	8.2	415.40	424.00	-6.2	3,065	-0.20%
2022/11/08	0	390.50	4.5	392.92	393.50	-4.5	3,012	-0.15%
2022/11/07	3.1	384.76	3.9	384.16	382.00	-0.8	2,984	-0.03%
2022/11/04	4.7	385.49	3	390.33	389.50	1.7	2,986	0.06%
2022/11/03	1	373.29	4.9	385.88	389.50	-3.9	2,937	-0.13%
2022/11/02	3.4	379.82	2	379.94	381.50	1.4	2,891	0.05%
2022/11/01	1.9	369.06	4.1	373.57	379.00	-2.2	2,863	-0.08%
2022/10/31	22.1	361.04	9.3	349.45	367.00	12.8	2,807	0.46%
2022/10/19	4	272.12	1	269.00	268.00	3	2,763	0.11%
2022/10/18	1	281.50	1	281.46	278.50	0	2,727	0.00%
2022/10/17	4	268.63	4	273.00	278.50	0	2,718	0.00%
2022/10/14	0	278.50	5	276.20	277.50	-5	2,742	-0.18%
2022/10/13	2	267.75	0	0.00	264.00	2	2,756	0.07%
2022/10/12	4.2	267.69	5	268.80	270.50	-0.8	2,754	-0.03%
2022/10/11	7.1	275.46	10.6	278.03	272.50	-3.5	2,742	-0.13%
2022/10/07	2.2	288.55	2	288.00	287.00	0.2	2,735	0.01%
2022/10/06	1.2	295.00	0	0.00	294.50	1.2	2,719	0.04%
2022/10/05	4	295.13	7	297.43	297.50	-3	2,752	-0.11%
2022/10/04	3	286.33	4	288.62	287.50	-1	2,772	-0.04%
2022/10/03	3	274.50	9.1	276.45	281.00	-6.1	2,786	-0.22%
2022/09/30	7.3	264.09	6	265.67	269.00	1.3	2,830	0.05%
2022/09/29	10	281.10	37	275.23	271.00	-27	2,818	-0.96%
2022/09/28	6.1	290.44	3	288.00	285.00	3.1	2,767	0.11%
2022/09/27	0	0.00	2.1	302.41	300.00	-2.1	2,795	-0.07%
2022/09/26	6	301.83	45	300.46	297.00	-39	2,853	-1.37%
2022/09/23	2.1	316.92	1.8	316.00	315.50	0.3	2,928	0.01%
2022/09/22	6	322.58	16	322.63	322.50	-10	2,962	-0.34%
2022/09/21	1	328.00	55	326.35	327.50	-54	2,977	-1.81%
2022/09/20	45	332.96	1.1	335.32	333.50	43.9	2,976	1.47%
2022/09/19	2	334.00	3	336.00	335.50	-1	2,983	-0.03%
2022/09/16	2	333.25	1.5	334.67	332.00	0.5	2,991	0.02%
2022/09/15	0	0.00	5	331.80	338.00	-5	2,977	-0.17%
2022/09/14	28	323.27	1	323.50	325.00	27	2,956	0.91%
2022/09/13	21	332.52	1	336.00	333.00	20	2,951	0.68%
2022/09/12	37	332.54	3.1	337.80	333.00	33.9	2,987	1.13%
2022/09/08	23.2	334.30	12	330.42	335.00	11.2	2,968	0.38%
2022/09/07	1	316.00	2	314.00	316.00	-1	2,901	-0.03%
2022/09/06	0	0.00	3	313.83	316.00	-3	2,909	-0.10%
2022/09/05	3	311.81	1	309.00	308.50	2	2,920	0.07%
2022/09/02	3.6	314.90	0	0.00	312.50	3.6	2,913	0.12%
2022/09/01	6	319.33	1	317.59	317.00	5	2,885	0.17%
2022/08/31	1	326.50	6	323.83	328.50	-5	2,863	-0.17%
2022/08/30	1	316.54	0	0.00	317.50	1	2,851	0.04%
2022/08/29	6.3	315.50	1	315.00	317.50	5.3	2,832	0.19%
2022/08/26	3	331.50	7	332.64	332.00	-4	2,781	-0.14%
2022/08/25	1	326.50	0	0.00	326.00	1	2,770	0.04%
2022/08/24	1	322.51	1	325.50	324.00	0	2,780	0.00%
2022/08/23	1.1	322.57	2	323.50	324.00	-1	2,838	-0.03%
2022/08/22	1.4	329.17	0.1	330.00	327.00	1.3	2,845	0.04%
2022/08/19	2.1	329.55	1	332.00	332.00	1.1	2,847	0.04%
2022/08/18	1	324.54	1	327.00	327.50	0	2,833	0.00%
2022/08/17	2	328.99	31	329.50	329.00	-29	2,822	-1.03%
2022/08/16	12	332.67	1.3	334.88	332.50	10.8	2,801	0.38%
2022/08/15	0.2	330.00	2	335.25	334.50	-1.8	2,800	-0.06%
2022/08/12	13	329.31	11	322.68	330.00	2	2,799	0.07%
2022/08/11	19	326.45	0	0.00	326.50	19	2,769	0.69%
2022/08/10	1.3	320.50	0	0.00	319.00	1.3	2,773	0.05%
2022/08/08	0.2	320.50	0	0.00	325.00	0.2	2,811	0.01%
2022/08/04	2.2	318.14	0	0.00	317.00	2.2	2,824	0.08%
2022/08/03	1	325.00	0	0.00	326.50	1	2,773	0.04%
2022/08/02	5.1	325.42	0.1	326.50	325.50	5	2,804	0.18%
2022/08/01	1	339.00	0.7	341.00	341.00	0.3	2,776	0.01%
2022/07/28	0	0.00	0.1	341.00	340.50	-0.1	2,792	0.00%
2022/07/27	0.2	336.50	2	337.00	342.50	-1.8	2,786	-0.06%
2022/07/26	0.1	336.00	1	336.50	336.50	-0.9	2,779	-0.03%
2022/07/25	0	0.00	1.1	331.41	337.00	-1.1	2,806	-0.04%
2022/07/22	0.2	332.90	0.2	334.00	333.50	0	2,810	0.00%
2022/07/21	0	0.00	7.2	328.19	336.50	-7.2	2,826	-0.25%
2022/07/20	5.1	328.75	0	0.00	322.50	5.1	2,791	0.18%
2022/07/19	0	0.00	0.2	324.00	326.00	-0.2	2,770	-0.01%
2022/07/18	0.3	322.08	2	322.75	326.50	-1.8	2,759	-0.06%
2022/07/15	3	319.00	5.3	318.46	318.50	-2.3	2,725	-0.08%
2022/07/14	1.6	317.38	1	319.50	320.00	0.6	2,711	0.02%
2022/07/13	0.3	318.00	0.3	317.38	318.00	0	2,698	0.00%
2022/07/12	2.1	312.31	5	311.10	309.00	-2.9	2,648	-0.11%
2022/07/11	1.2	301.03	0	0.00	304.00	1.2	2,589	0.05%
2022/07/08	5	305.53	4.3	311.62	308.50	0.7	2,561	0.03%
2022/07/07	5.3	288.05	0	291.00	291.00	5.3	2,477	0.22%
2022/07/06	0	0.00	2.1	282.75	280.00	-2.1	2,465	-0.09%
2022/07/05	2.2	283.23	2.1	286.90	284.50	0.1	2,455	0.00%
2022/07/04	1.3	279.17	5.1	282.28	278.00	-3.8	2,403	-0.16%
2022/07/01	3.5	293.14	1.1	287.89	282.00	2.4	2,373	0.10%
2022/06/30	1.3	319.78	1	307.00	308.00	0.3	2,292	0.01%
2022/06/29	1.9	323.08	2	323.00	325.00	-0.1	2,259	-0.01%
2022/06/28	2.5	332.93	0	0.00	332.00	2.5	2,242	0.11%
2022/06/27	0.5	336.81	2	339.00	341.50	-1.5	2,254	-0.07%
2022/06/24	1	331.99	0	334.50	328.00	1	2,231	0.04%
2022/06/23	3	328.33	7.2	330.93	331.50	-4.2	2,215	-0.19%
2022/06/22	2.1	337.62	1	336.00	335.50	1.1	2,187	0.05%
2022/06/21	3	346.67	2.1	350.62	353.00	0.9	2,166	0.04%
2022/06/20	2.4	347.38	1	345.00	342.00	1.4	2,165	0.06%
2022/06/17	3.1	358.39	0	0.00	354.00	3.1	2,161	0.14%
2022/06/16	1.3	383.14	17	377.54	368.00	-15.7	2,151	-0.73%
2022/06/15	0	381.50	2	381.50	383.50	-2	2,264	-0.09%
2022/06/14	3	378.00	0	0.00	377.00	3	2,317	0.13%
2022/06/13	4	387.25	5	385.00	384.00	-1	2,303	-0.04%
2022/06/10	2.1	399.83	1.1	401.00	400.00	1.1	2,301	0.05%
2022/06/09	1	400.50	1.3	403.42	405.00	-0.3	2,318	-0.01%
2022/06/08	37.6	409.46	78.4	402.85	403.00	-40.8	2,314	-1.76%
2022/06/07	1	407.00	3.2	407.53	407.00	-2.2	2,320	-0.10%
2022/06/06	1.2	404.90	2	407.50	410.50	-0.8	2,346	-0.03%
2022/06/02	1	401.50	4	405.75	407.00	-3	2,374	-0.13%
2022/06/01	23	404.37	2	404.25	405.00	21	2,432	0.86%
2022/05/31	33	404.20	0.2	398.25	405.00	32.8	2,444	1.34%
2022/05/30	13.2	399.18	1.1	398.41	399.50	12.1	2,397	0.51%
2022/05/27	0.1	392.00	2	391.75	393.00	-2	2,401	-0.08%
2022/05/26	0	386.00	1	385.00	385.50	-1	2,443	-0.04%
2022/05/24	0	387.00	0.1	391.85	382.00	-0.1	2,548	0.00%
2022/05/23	3.2	392.53	0	0.00	390.00	3.2	2,586	0.12%
2022/05/20	2.1	400.13	1	409.00	395.00	1.1	2,622	0.04%
2022/05/19	1	392.08	1	394.50	398.00	0	2,634	0.00%
2022/05/18	3	402.67	2	404.48	401.00	1	2,643	0.04%
2022/05/17	1	396.83	3	395.17	397.00	-2	2,639	-0.07%
2022/05/16	1	387.50	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	383.00	3.1	382.68	383.00	-3.1	2,612	-0.12%
2022/05/12	5.1	381.44	0	0.00	378.00	5.1	2,629	0.19%
2022/05/11	0	393.50	1	392.00	392.00	-1	2,631	-0.04%
2022/05/10	2.3	387.80	2.1	393.86	392.50	0.2	2,684	0.01%
2022/05/09	4.3	400.56	1.1	401.41	398.50	3.2	2,651	0.12%
2022/05/06	6.1	408.08	4.1	408.50	408.00	2	2,664	0.07%
2022/05/05	2.1	414.98	3	416.99	417.00	-0.9	2,680	-0.03%
2022/05/04	0	0.00	1.1	408.40	408.50	-1.1	2,693	-0.04%
2022/05/03	1.1	404.37	3.1	406.38	406.50	-2	2,731	-0.07%
2022/04/29	2.2	405.80	5	403.70	404.50	-2.9	2,759	-0.10%
2022/04/28	2	404.00	1.2	408.85	405.00	0.9	2,788	0.03%
2022/04/27	4	398.49	7	399.86	407.00	-3	2,815	-0.11%
2022/04/26	0.2	395.50	3	398.17	399.00	-2.9	2,847	-0.10%
2022/04/25	4.1	395.72	0.1	397.00	393.50	4	2,931	0.14%
2022/04/22	3	406.50	0	0.00	405.50	3	2,949	0.10%
2022/04/21	0	410.00	3	412.50	412.50	-3	3,014	-0.10%
2022/04/20	1	411.49	1	410.50	409.50	0	3,062	0.00%
2022/04/19	1	410.00	1	412.00	413.00	0	3,081	0.00%
2022/04/18	1	400.54	1	404.00	405.00	0	3,145	0.00%
2022/04/15	2	399.75	5	405.10	405.00	-3	3,190	-0.09%
2022/04/14	0	0.00	3.3	405.15	406.00	-3.3	3,274	-0.10%
2022/04/13	0.3	399.72	2	399.25	401.00	-1.7	3,356	-0.05%
2022/04/12	3	390.84	2	391.25	393.00	1	3,491	0.03%
2022/04/11	10.4	400.80	25.1	401.88	398.00	-14.7	3,799	-0.39%
2022/04/08	0	413.50	3.1	414.49	413.00	-3.1	3,859	-0.08%
2022/04/07	5.2	412.56	11	409.95	409.00	-5.8	3,871	-0.15%
2022/04/06	2.1	422.51	5	423.10	423.50	-2.9	3,865	-0.07%
2022/04/01	3.2	427.31	1	429.00	426.00	2.2	3,930	0.05%
2022/03/31	4.1	439.01	1.2	434.00	434.00	2.9	3,953	0.07%
2022/03/30	1.1	440.80	6	439.67	440.00	-4.9	3,984	-0.12%
2022/03/29	1.1	428.07	1.1	429.43	429.50	0	4,017	0.00%
2022/03/28	4.1	425.23	3.1	426.96	431.50	1	4,080	0.02%
2022/03/25	2.2	431.99	1	435.50	430.50	1.2	4,082	0.03%
2022/03/24	1	428.00	1	432.50	433.00	0	4,076	0.00%
2022/03/23	4.1	434.22	1	434.00	433.00	3.1	4,085	0.07%
2022/03/22	0.1	421.58	4	427.75	432.00	-3.9	4,078	-0.10%
2022/03/21	4.2	421.11	61	420.61	418.50	-56.9	4,040	-1.41%
2022/03/18	67.1	421.83	26	423.52	423.50	41.1	4,022	1.02%
2022/03/17	1	440.50	13.1	438.51	445.50	-12.1	3,898	-0.31%
2022/03/16	4.1	419.02	1	417.50	417.50	3.1	3,845	0.08%
2022/03/15	6.1	423.53	1.3	424.96	420.00	4.8	3,842	0.12%
2022/03/14	4	435.50	1	439.50	436.00	3	3,836	0.08%
2022/03/11	2	432.50	1	434.00	434.00	1	3,873	0.03%
2022/03/10	2	433.75	3	436.34	436.00	-1	3,901	-0.03%
2022/03/09	3	422.17	4.1	424.84	423.50	-1.1	3,908	-0.03%
2022/03/08	8.2	417.72	2.5	425.97	414.50	5.7	3,907	0.15%
2022/03/07	10.4	432.10	3	427.68	427.00	7.4	3,897	0.19%
2022/03/04	4.1	452.31	1	450.50	450.50	3.1	3,893	0.08%
2022/03/03	2	460.75	0	0.00	459.50	2	3,924	0.05%
2022/03/02	1	460.50	1	463.00	462.50	0	3,956	0.00%
2022/03/01	1	461.50	6.1	463.81	465.00	-5.1	3,973	-0.13%
2022/02/25	6.1	449.66	2	450.50	451.50	4	3,971	0.10%
2022/02/24	5.9	453.02	0.1	449.38	448.00	5.9	3,958	0.15%
2022/02/23	3.3	467.35	2	467.53	463.50	1.2	3,927	0.03%
2022/02/22	8.3	468.45	5.5	469.79	469.50	2.8	3,930	0.07%
2022/02/21	2	466.00	4	475.00	479.50	-2	3,963	-0.05%
2022/02/18	1.1	462.05	1	466.00	473.00	0.1	4,013	0.00%
2022/02/17	4.1	470.45	2	475.25	467.50	2.1	4,028	0.05%
2022/02/16	1.4	469.23	3.1	472.66	472.50	-1.7	4,053	-0.04%
2022/02/15	3	466.50	1.1	470.43	464.50	2	4,054	0.05%
2022/02/14	10.3	468.52	2	466.77	464.00	8.3	4,050	0.21%
2022/02/11	4.1	479.14	15	479.80	482.00	-10.9	4,043	-0.27%
2022/02/10	4.3	476.60	43.2	478.45	489.50	-38.9	4,046	-0.96%
2022/02/09	31	462.27	5.1	463.59	466.00	25.9	4,002	0.65%
2022/02/08	3	456.34	5	458.20	456.50	-2	4,004	-0.05%
2022/02/07	4.1	456.70	1.1	453.08	454.00	3	4,000	0.08%
2022/01/26	0	459.00	2.1	458.90	459.00	-2	4,047	-0.05%
2022/01/25	8.1	456.05	0.1	458.00	451.00	8	4,146	0.19%
2022/01/24	7	461.51	4.1	462.90	463.00	3	4,130	0.07%
2022/01/21	16.2	470.88	3.2	470.31	469.50	13	4,123	0.32%
2022/01/20	2.1	485.76	0.1	484.75	481.50	2	4,162	0.05%
2022/01/19	7	490.43	2.3	496.81	487.50	4.7	4,149	0.11%
2022/01/18	8	507.88	3.3	511.55	502.00	4.7	4,118	0.11%
2022/01/17	0.2	490.67	7.1	495.06	501.00	-6.9	4,049	-0.17%
2022/01/14	10.6	485.33	2.5	489.00	492.00	8.1	4,047	0.20%
2022/01/13	4.5	500.51	2.5	501.75	498.00	2	4,035	0.05%
2022/01/12	4.1	504.27	4.2	507.48	510.00	-0.2	4,026	0.00%
2022/01/11	8.9	505.68	2.7	507.81	501.00	6.2	4,009	0.15%
2022/01/10	2.1	519.44	3	517.67	519.00	-1	3,956	-0.02%
2022/01/07	7.4	518.62	5	521.39	515.00	2.3	3,941	0.06%
2022/01/06	8.7	522.53	6	525.33	523.00	2.7	3,850	0.07%
2022/01/05	7.8	529.69	8.1	531.36	535.00	-0.3	3,789	-0.01%
2022/01/04	9.4	523.42	34.3	520.00	533.00	-24.9	3,671	-0.68%
2022/01/03	3	484.00	21.6	489.59	491.00	-18.6	3,353	-0.56%
2021/12/30	4.4	477.91	3.5	479.50	479.50	0.9	3,300	0.03%
2021/12/29	2	473.00	3	474.33	474.00	-1	3,332	-0.03%
2021/12/28	9	480.94	9	480.28	478.00	0	3,367	0.00%
2021/12/27	0	476.00	7.2	480.42	481.50	-7.2	3,348	-0.21%
2021/12/24	5	476.80	7.1	476.94	473.00	-2.1	3,395	-0.06%
2021/12/23	2	473.50	3	474.50	476.00	-1	3,393	-0.03%
2021/12/22	2.2	465.42	11.3	464.06	469.50	-9.1	3,393	-0.27%
2021/12/21	2	447.00	2	455.00	455.00	0	3,368	0.00%
2021/12/20	0.3	450.17	2	450.00	448.00	-1.7	3,366	-0.05%
2021/12/17	2.3	448.20	1.2	446.39	447.00	1.2	3,378	0.03%
2021/12/16	0.1	452.50	0	0.00	451.00	0.1	3,379	0.00%
2021/12/15	1	452.00	1	448.50	450.50	0	3,400	0.00%
2021/12/14	5.2	450.08	2.2	450.14	448.50	3	3,425	0.09%
2021/12/13	0.1	451.03	6.1	457.33	456.50	-5.9	3,448	-0.17%
2021/12/10	5.2	449.14	1.2	449.07	447.50	4.1	3,480	0.12%
2021/12/09	4	453.63	7	456.57	453.50	-3	3,497	-0.09%
2021/12/08	3	457.33	0	0.00	454.50	3	3,501	0.09%
2021/12/07	9	459.00	2.7	456.91	456.00	6.3	3,505	0.18%
2021/12/06	4	467.00	2.2	466.47	465.00	1.8	3,491	0.05%
2021/12/03	1.3	468.85	4	470.50	472.50	-2.7	3,533	-0.08%
2021/12/02	2	462.00	6	463.58	465.00	-4	3,524	-0.11%
2021/12/01	2	460.00	7.1	464.14	465.00	-5.1	3,536	-0.14%
2021/11/30	5.1	462.02	3.1	467.78	456.50	2	3,534	0.06%
2021/11/29	5.2	447.58	10.2	454.81	459.50	-5	3,527	-0.14%
2021/11/26	7.1	458.95	3.5	460.94	452.00	3.6	3,537	0.10%
2021/11/25	3.2	469.81	4.4	469.82	465.00	-1.2	3,565	-0.03%
2021/11/24	4.2	461.45	7	465.79	468.00	-2.8	3,593	-0.08%
2021/11/23	4.1	460.41	4.1	462.56	463.00	0	3,634	0.00%
2021/11/22	3.3	461.02	7	460.36	466.00	-3.7	3,701	-0.10%
2021/11/19	4.1	459.20	3	459.33	463.00	1.1	3,720	0.03%
2021/11/18	2.3	454.33	7	455.79	456.00	-4.7	3,746	-0.13%
2021/11/17	4.2	447.92	5.1	445.56	448.00	-1	3,775	-0.03%
2021/11/16	3.5	438.53	2	443.00	436.50	1.5	3,871	0.04%
2021/11/15	3.5	437.86	12	440.54	442.00	-8.5	4,120	-0.21%
2021/11/12	3	429.83	3	434.50	429.50	0	4,155	0.00%
2021/11/11	0	0.00	1.1	428.70	429.50	-1.1	4,196	-0.03%
2021/11/10	2	430.00	2.1	431.00	430.00	-0.1	4,274	0.00%
2021/11/09	3	429.00	6.3	426.03	429.00	-3.3	4,380	-0.07%
2021/11/08	6	418.08	10	419.40	419.00	-4	4,358	-0.09%
2021/11/05	0.2	425.17	1.1	425.50	425.50	-0.9	4,396	-0.02%
2021/11/04	2	423.50	4.1	425.76	423.00	-2.1	4,430	-0.05%
2021/11/03	5	421.31	9.9	421.42	422.50	-4.9	4,458	-0.11%
2021/11/02	18.1	414.32	8	413.19	410.00	10.1	4,405	0.23%
2021/11/01	3	430.00	11	428.00	427.00	-8	4,322	-0.19%
2021/10/29	2.2	437.55	1	440.00	434.00	1.2	4,311	0.03%
2021/10/28	15	442.53	20.2	438.86	438.50	-5.1	4,310	-0.12%
2021/10/27	4.2	424.65	1.1	427.48	430.50	3.1	4,235	0.07%
2021/10/26	11.1	428.09	3	428.00	427.50	8.1	4,261	0.19%
2021/10/25	4	421.13	3	425.33	427.00	1	4,254	0.02%
2021/10/22	4	415.78	2.1	419.28	421.50	2	4,333	0.05%
2021/10/21	6	418.83	5	420.31	419.50	1	4,442	0.02%
2021/10/20	1	418.50	5	424.10	426.00	-4	4,495	-0.09%
2021/10/19	0	0.00	2.3	419.31	419.00	-2.3	4,510	-0.05%
2021/10/18	4.2	412.73	2.4	420.20	410.50	1.9	4,589	0.04%
2021/10/15	1.5	414.28	3.2	415.21	417.00	-1.8	4,678	-0.04%
2021/10/14	2.3	402.74	3	406.83	405.50	-0.7	4,697	-0.02%
2021/10/13	4.2	406.00	0	0.00	402.00	4.2	4,753	0.09%
2021/10/12	4.1	408.86	5	413.60	414.00	-1	4,751	-0.02%
2021/10/08	5	414.30	4	418.63	410.00	1	4,767	0.02%
2021/10/07	2	410.01	5	412.30	415.50	-3	4,774	-0.06%
2021/10/06	7	407.28	1.5	403.99	403.00	5.6	4,785	0.12%
2021/10/05	4.1	401.07	4.1	404.65	417.00	0	4,777	0.00%
2021/10/04	7.2	415.11	7	418.21	409.50	0.2	4,776	0.01%
2021/10/01	22.7	426.66	16	420.94	418.00	6.7	4,818	0.14%
2021/09/30	2	441.50	4	443.38	442.50	-2	4,943	-0.04%
2021/09/29	11.8	441.01	3.6	440.72	439.00	8.2	5,106	0.16%
2021/09/28	7.3	455.56	1	453.00	453.00	6.3	5,152	0.12%
2021/09/27	3.2	464.74	2	466.00	466.00	1.2	5,162	0.02%
2021/09/24	3.1	472.08	0	0.00	469.00	3.1	5,315	0.06%
2021/09/23	0	0.00	4	468.25	469.00	-4	5,496	-0.07%
2021/09/22	4.3	456.67	2	457.50	463.00	2.3	5,528	0.04%
2021/09/17	0.1	467.50	3	466.83	470.50	-2.9	5,571	-0.05%
2021/09/16	3	460.17	1.1	462.66	461.50	1.9	5,573	0.03%
2021/09/15	15.1	470.80	4.2	466.71	466.00	11	5,586	0.20%
2021/09/14	7.2	482.78	4.1	490.09	481.00	3.1	5,612	0.06%
2021/09/13	3	485.67	9.1	486.66	484.00	-6.1	5,671	-0.11%
2021/09/10	1.1	479.10	2.1	481.65	481.50	-1	5,759	-0.02%
2021/09/09	0	466.00	2.1	467.88	475.00	-2	5,996	-0.03%
2021/09/08	7.2	469.58	4.1	463.47	460.50	3.2	6,141	0.05%
2021/09/07	2.1	477.29	2	480.00	477.00	0.1	6,297	0.00%
2021/09/06	9.1	479.58	6.1	482.62	480.50	3	6,296	0.05%
2021/09/03	12	480.58	10.2	481.28	480.50	1.8	6,299	0.03%
2021/09/02	5.1	483.99	6.1	484.03	479.50	-1	6,318	-0.02%
2021/09/01	3.2	483.49	10.2	485.81	489.00	-7	6,367	-0.11%
2021/08/31	6.2	476.24	3	477.67	479.50	3.2	6,399	0.05%
2021/08/30	10	476.51	5.4	481.50	484.50	4.6	6,386	0.07%
2021/08/27	14.2	477.90	23.2	476.85	477.00	-9	6,368	-0.14%
2021/08/26	15.1	470.46	10	465.75	464.50	5.1	6,378	0.08%
2021/08/25	0	0.00	6.1	466.57	472.00	-6.1	6,352	-0.10%
2021/08/24	7.1	458.85	9.3	459.76	455.50	-2.2	6,417	-0.03%
2021/08/23	7.4	449.58	12.1	450.46	454.00	-4.7	6,446	-0.07%
2021/08/20	40.2	449.45	36.2	447.40	446.00	4	6,412	0.06%
2021/08/19	47	458.48	29.2	450.75	450.00	17.8	6,317	0.28%
2021/08/18	12.2	480.64	18	487.47	498.00	-5.9	6,165	-0.09%
2021/08/17	7.3	484.04	5.3	480.50	474.00	2.1	6,154	0.03%
2021/08/16	4.4	490.82	4.1	493.24	492.00	0.3	6,266	0.00%
2021/08/13	10.7	507.52	0	0.00	500.00	10.7	6,284	0.17%
2021/08/12	1.1	529.56	0.1	534.00	529.00	1.1	6,292	0.02%
2021/08/11	5.1	526.67	9.2	532.21	533.00	-4.1	6,487	-0.06%
2021/08/10	7.4	533.66	5	537.60	531.00	2.4	6,647	0.04%
2021/08/09	12.4	550.75	2	547.00	545.00	10.4	6,886	0.15%
2021/08/06	10.1	561.98	11	560.00	558.00	-0.9	7,108	-0.01%
2021/08/05	1	559.00	3.1	559.71	558.00	-2.1	7,424	-0.03%
2021/08/04	2.2	553.09	5	554.00	554.00	-2.8	7,646	-0.04%
2021/08/03	1.2	552.54	0	0.00	553.00	1.2	7,734	0.02%
2021/08/02	3.1	550.56	2	557.00	557.00	1.1	7,840	0.01%
2021/07/30	6.1	565.55	1	574.00	560.00	5.1	7,891	0.06%
2021/07/29	6.1	566.36	5	572.80	571.00	1.1	7,918	0.01%
2021/07/28	14.3	569.83	73	570.53	565.00	-58.8	8,050	-0.73%
2021/07/27	22.3	585.71	6.4	594.63	581.00	15.9	8,046	0.20%
2021/07/26	3.1	585.97	5	594.81	600.00	-2	7,969	-0.02%
2021/07/23	25	594.04	3	599.67	589.00	22	7,938	0.28%
2021/07/22	41	594.20	4	599.97	591.00	37	7,932	0.47%
2021/07/21	4	580.00	12.2	580.96	588.00	-8.2	7,887	-0.10%
2021/07/20	9	571.00	1	579.00	568.00	8	7,901	0.10%
2021/07/19	7.4	573.25	5	578.60	583.00	2.4	7,915	0.03%
2021/07/16	2.1	579.05	3	579.67	578.00	-0.9	7,949	-0.01%
2021/07/15	4.8	586.81	2	590.50	586.00	2.8	8,102	0.03%
2021/07/14	2.6	579.85	3	583.32	583.00	-0.4	8,112	-0.01%
2021/07/13	3.1	582.49	7	589.71	581.00	-3.9	8,160	-0.05%
2021/07/12	4.1	589.44	6	588.00	586.00	-1.9	8,159	-0.02%
2021/07/09	6.2	587.52	7	586.29	584.00	-0.8	8,206	-0.01%
2021/07/08	112.3	594.11	5	599.42	590.00	107.3	8,194	1.31%	大買/鉅額交易
2021/07/07	10.1	601.71	20	605.70	603.00	-10	8,163	-0.12%
2021/07/06	4.1	583.16	13.4	589.89	597.00	-9.4	8,056	-0.12%
2021/07/05	11	573.64	18.4	569.28	571.00	-7.4	8,071	-0.09%
2021/07/02	16.1	551.53	49.1	554.69	556.00	-32.9	8,041	-0.41%
2021/07/01	33.1	561.60	14.3	566.40	557.00	18.8	8,044	0.23%
2021/06/29	48.1	559.53	29	560.14	555.00	19.1	7,936	0.24%
2021/06/28	1	541.82	5	539.40	545.00	-4	7,801	-0.05%
2021/06/25	2	533.00	4	537.00	535.00	-2	7,826	-0.03%
2021/06/24	6.1	533.14	4.2	535.10	530.00	1.9	7,803	0.02%
2021/06/23	3.2	531.81	3.8	531.08	534.00	-0.6	7,848	-0.01%
2021/06/22	3	529.33	3	529.36	525.00	0	7,888	0.00%
2021/06/21	12	527.92	4.2	531.00	527.00	7.8	7,870	0.10%
2021/06/18	5	547.20	6.3	549.18	540.00	-1.3	7,826	-0.02%
2021/06/17	8	543.01	12.8	541.36	545.00	-4.8	7,778	-0.06%
2021/06/16	18.1	527.65	23.1	528.18	531.00	-4.9	7,623	-0.06%
2021/06/15	2	514.00	21.4	514.53	523.00	-19.4	7,543	-0.26%
2021/06/11	3.2	497.31	1	495.00	494.00	2.2	7,392	0.03%
2021/06/10	2	499.25	3	499.33	500.00	-1	7,461	-0.01%
2021/06/09	4	492.50	2	498.25	496.00	2	7,502	0.03%
2021/06/08	12	490.50	20	492.70	497.50	-8	7,606	-0.11%
2021/06/07	10	477.30	4	478.38	477.50	6	7,769	0.08%
2021/06/04	6	486.42	4	489.50	491.00	2	7,782	0.03%
2021/06/03	0	493.00	3	492.01	494.50	-3	7,907	-0.04%
2021/06/02	9.6	491.31	1	487.09	486.00	8.6	8,012	0.11%
2021/06/01	11	502.82	4	504.75	500.00	7	8,032	0.09%
2021/05/31	5	502.20	11.2	503.80	505.00	-6.2	8,075	-0.08%
2021/05/28	7.2	491.84	10.1	490.56	490.00	-2.9	8,049	-0.04%
2021/05/27	0	478.00	0	0.00	478.50	0	8,044	0.00%
2021/05/26	4	479.25	16	481.56	481.00	-12	8,135	-0.15%
2021/05/25	24.1	476.87	16	476.98	479.00	8	8,138	0.10%
2021/05/24	3.1	448.61	8.5	457.56	463.50	-5.5	8,191	-0.07%
2021/05/21	14	463.64	13	478.27	458.50	1	8,350	0.01%
2021/05/20	8.8	446.55	14	447.14	443.50	-5.2	8,331	-0.06%
2021/05/19	14.1	441.62	10	445.80	442.50	4.1	8,333	0.05%
2021/05/18	15	438.14	21	440.17	449.00	-6	8,340	-0.07%
2021/05/17	21.3	420.39	13.1	423.08	415.50	8.2	8,427	0.10%
2021/05/14	35	440.52	53.1	440.44	440.00	-18.1	8,287	-0.22%
2021/05/13	33.4	410.83	21	409.77	409.50	12.3	8,073	0.15%
2021/05/12	43.5	434.26	18.3	437.51	423.00	25.2	7,929	0.32%
2021/05/11	25.6	476.74	30	487.43	469.00	-4.4	7,730	-0.06%
2021/05/10	15.1	520.00	13	521.46	511.00	2.1	7,695	0.03%
2021/05/07	4.1	517.70	22.2	526.80	535.00	-18.2	7,753	-0.23%
2021/05/06	12.2	498.30	8	500.69	501.00	4.2	7,796	0.05%
2021/05/05	7.2	503.73	3	491.67	490.50	4.2	7,881	0.05%
2021/05/04	15.8	505.05	8	500.51	503.00	7.7	8,049	0.10%
2021/05/03	9	531.45	2.1	525.43	522.00	6.9	8,230	0.08%
2021/04/29	6	545.51	2	544.50	543.00	4	8,285	0.05%
2021/04/28	7	548.44	4	548.00	547.00	3	8,373	0.04%
2021/04/27	3.1	558.39	2	556.50	555.00	1.1	8,464	0.01%
2021/04/26	1	555.00	3.1	558.69	560.00	-2.1	8,557	-0.02%
2021/04/23	7.3	559.14	10.2	558.33	554.00	-2.9	8,685	-0.03%
2021/04/22	26.4	557.51	1	554.00	546.00	25.4	8,861	0.29%
2021/04/21	3.1	561.36	33	560.21	557.00	-29.9	9,069	-0.33%
2021/04/20	38	571.13	25	573.80	571.00	13	9,320	0.14%
2021/04/19	18.2	557.85	21.1	555.72	553.00	-2.9	9,393	-0.03%
2021/04/16	17.2	550.04	6	549.83	551.00	11.2	9,653	0.12%
2021/04/15	1.1	544.32	4.1	547.09	553.00	-2.9	10,131	-0.03%
2021/04/14	14.1	546.52	12	548.00	546.00	2.1	10,236	0.02%
2021/04/13	4	560.99	4.1	559.71	556.00	-0.1	10,413	0.00%
2021/04/12	16.1	573.32	6.2	574.75	563.00	9.9	10,560	0.09%
2021/04/09	11.1	581.89	26.2	582.39	578.00	-15.1	10,571	-0.14%
2021/04/08	7	582.00	20.6	583.32	587.00	-13.6	10,609	-0.13%
2021/04/07	16.2	566.93	9.5	568.70	570.00	6.7	10,587	0.06%
2021/04/06	1.2	561.33	8	561.25	562.00	-6.8	10,645	-0.06%
2021/04/01	14.1	550.09	2	550.50	553.00	12.1	10,672	0.11%
2021/03/31	15.1	555.20	3	554.00	553.00	12.1	10,747	0.11%
2021/03/30	4	564.00	9	563.44	563.00	-5	11,057	-0.05%
2021/03/29	17	561.71	5	558.00	554.00	12	11,140	0.11%
2021/03/26	6	554.83	33	557.33	559.00	-27	11,223	-0.24%
2021/03/25	22.1	543.78	7	545.57	542.00	15.1	11,290	0.13%
2021/03/24	4.2	548.36	5.2	552.77	552.00	-1	11,327	-0.01%
2021/03/23	7.1	557.47	2	560.50	554.00	5.1	11,551	0.04%
2021/03/22	5.1	554.41	6.3	558.96	563.00	-1.2	11,668	-0.01%
2021/03/19	20.1	549.50	12	549.58	552.00	8.1	11,983	0.07%
2021/03/18	18.1	564.69	5	566.40	559.00	13.1	12,076	0.11%
2021/03/17	10.3	572.07	3	577.00	568.00	7.3	12,371	0.06%
2021/03/16	16	585.05	6	581.83	579.00	10	12,758	0.08%
2021/03/15	8	574.75	14	577.64	580.00	-6	13,158	-0.05%
2021/03/12	13	574.38	44.1	576.94	572.00	-31.1	13,230	-0.24%
2021/03/11	30.1	557.35	10.2	558.31	565.00	19.9	13,241	0.15%
2021/03/10	15.2	539.47	3.1	535.34	534.00	12.2	13,112	0.09%
2021/03/09	36.2	538.28	29.1	535.60	535.00	7.1	13,284	0.05%
2021/03/08	12.1	556.78	2.4	557.79	547.00	9.8	13,266	0.07%
2021/03/05	23.2	567.14	9	565.78	564.00	14.2	13,334	0.11%
2021/03/04	21.2	580.40	7.1	582.14	575.00	14.2	13,528	0.10%
2021/03/03	9	584.89	15	583.73	592.00	-6	13,543	-0.04%
2021/03/02	14	587.01	7.5	598.36	583.00	6.6	13,585	0.05%
2021/02/26	25.5	596.15	32.1	599.00	593.00	-6.6	13,877	-0.05%
2021/02/25	7.1	622.38	2	625.00	614.00	5.1	14,159	0.04%
2021/02/24	19.2	621.43	24	623.04	612.00	-4.8	14,233	-0.03%
2021/02/23	32	625.75	22	632.50	637.00	10	14,323	0.07%
2021/02/22	16.1	623.60	19	622.42	620.00	-2.9	14,226	-0.02%
2021/02/19	19	607.58	6.3	608.13	609.00	12.7	14,128	0.09%
2021/02/18	13	615.46	31.4	618.43	612.00	-18.3	14,133	-0.13%
2021/02/17	22.3	612.90	35.1	617.93	623.00	-12.9	14,120	-0.09%
2021/02/05	15.7	591.65	15	589.60	588.00	0.7	13,936	0.01%
2021/02/04	3.2	585.47	1.1	583.10	583.00	2.2	13,989	0.02%
2021/02/03	15.2	595.12	5	593.40	593.00	10.2	14,107	0.07%
2021/02/02	9	588.44	14.1	591.45	596.00	-5.1	14,114	-0.04%
2021/02/01	17.1	563.31	22.2	560.16	573.00	-5	14,079	-0.04%
2021/01/29	12.3	583.67	14	582.62	574.00	-1.8	13,973	-0.01%
2021/01/28	17.1	579.96	13.1	581.39	577.00	4	13,970	0.03%
2021/01/27	22.1	592.25	20.1	592.23	597.00	2	14,095	0.01%
2021/01/26	42.6	610.17	26	606.81	597.00	16.6	14,352	0.12%
2021/01/25	27	622.89	45.7	627.16	626.00	-18.7	14,157	-0.13%
2021/01/22	23.4	608.93	10	611.00	608.00	13.4	13,907	0.10%
2021/01/21	17.1	604.89	11.2	603.80	608.00	5.9	13,821	0.04%
2021/01/20	22.6	599.08	30.1	596.71	594.00	-7.5	13,714	-0.05%
2021/01/19	18.2	609.98	14	609.36	608.00	4.2	13,633	0.03%
2021/01/18	14	595.64	24.2	599.83	602.00	-10.2	13,587	-0.08%
2021/01/15	28	608.25	53.1	610.57	602.00	-25.1	13,422	-0.19%
2021/01/14	34.4	599.41	21.6	602.41	608.00	12.7	13,162	0.10%
2021/01/13	34.5	591.27	27	598.11	604.00	7.5	12,921	0.06%
2021/01/12	46.2	578.53	39	578.67	575.00	7.1	12,604	0.06%
2021/01/11	40.2	588.76	37	590.08	592.00	3.2	12,407	0.03%
2021/01/08	30	553.53	39.1	552.02	572.00	-9.1	12,221	-0.07%
2021/01/07	24.6	523.04	26.1	522.94	529.00	-1.5	11,699	-0.01%
2021/01/06	32.1	521.64	28	519.35	513.00	4.1	11,576	0.04%
2021/01/05	26.2	529.99	47.4	527.19	528.00	-21.3	11,391	-0.19%
2021/01/04	24	520.12	79.1	519.89	520.00	-55	11,327	-0.49%
2020/12/31	31	516.97	29	521.45	518.00	2	11,391	0.02%
2020/12/30	71	518.07	26	519.50	521.00	45	11,285	0.40%
2020/12/29	27	507.26	33	506.43	506.00	-6	11,147	-0.05%
2020/12/28	18	499.78	24	500.88	502.00	-6	11,076	-0.05%
2020/12/25	57	504.37	25.4	502.40	500.00	31.6	11,117	0.28%
2020/12/24	33.4	508.02	30.4	509.86	504.00	3	11,211	0.03%
2020/12/23	12	485.29	16	489.41	492.00	-4	10,873	-0.04%
2020/12/22	11.1	482.38	11.1	484.46	477.50	0	10,803	0.00%
2020/12/21	14.2	481.56	7.2	481.81	482.00	7	10,763	0.07%
2020/12/18	17.3	487.93	15.1	487.94	485.50	2.2	10,661	0.02%
2020/12/17	30.5	487.57	50.3	487.04	495.00	-19.9	10,605	-0.19%
2020/12/16	34.3	498.00	44.5	496.95	495.50	-10.2	10,384	-0.10%
2020/12/15	41.4	496.39	31.1	495.93	488.50	10.3	10,241	0.10%
2020/12/14	19.1	517.42	16	517.06	520.00	3.1	9,964	0.03%
2020/12/11	31.2	514.85	29	511.48	518.00	2.2	9,826	0.02%
2020/12/10	24.2	510.05	58.3	509.57	509.00	-34.1	9,487	-0.36%
2020/12/09	126.1	489.21	138.1	494.84	499.00	-12	9,114	-0.13%	大買/大賣/
2020/12/08	41.2	464.85	95.2	465.33	466.50	-54.1	8,669	-0.62%
2020/12/07	33.3	460.36	34	464.03	458.50	-0.7	8,607	-0.01%
2020/12/04	12	458.33	14	459.57	459.00	-2	8,562	-0.02%
2020/12/03	44	457.48	39.1	459.84	460.50	4.9	8,610	0.06%
2020/12/02	19.1	450.83	35	446.79	450.00	-15.9	8,368	-0.19%
2020/12/01	33	448.56	21.2	449.75	454.00	11.8	8,276	0.14%
2020/11/30	21.2	447.45	19	445.76	442.00	2.2	8,157	0.03%
2020/11/27	24.1	435.67	12	433.50	436.00	12.1	7,936	0.15%
2020/11/26	18.1	425.75	7	427.07	428.50	11.1	7,906	0.14%
2020/11/25	68	430.63	87	431.83	423.00	-19	7,934	-0.24%
2020/11/24	14.3	431.89	36.1	436.42	437.50	-21.8	7,624	-0.29%
2020/11/23	13	416.12	10	417.90	418.50	3	7,265	0.04%
2020/11/20	26.1	412.48	21.1	412.72	412.00	4.9	7,173	0.07%
2020/11/19	21.1	404.14	23.1	403.50	404.00	-2	7,018	-0.03%
2020/11/18	11	398.73	7.1	399.44	399.50	3.9	7,016	0.06%
2020/11/17	6	400.08	13	399.81	398.50	-7	7,138	-0.10%
2020/11/16	13	398.38	9	398.44	396.50	4	7,492	0.05%
2020/11/13	11	398.18	10.1	397.21	397.00	1	7,674	0.01%
2020/11/12	8	396.00	10.1	396.01	395.50	-2.1	7,652	-0.03%
2020/11/11	13.1	391.48	21.1	392.39	392.50	-8	7,575	-0.11%
2020/11/10	14	389.11	16	389.00	388.00	-2	7,471	-0.03%
2020/11/09	6	388.08	28.2	387.59	388.00	-22.2	7,478	-0.30%
2020/11/06	11	383.59	31	382.37	381.50	-20	7,575	-0.26%
2020/11/05	50.2	385.58	18	384.61	386.50	32.2	7,539	0.43%
2020/11/04	22.1	382.40	45	382.24	381.50	-22.9	7,496	-0.31%
2020/11/03	38.1	376.32	43	372.10	377.50	-5	7,553	-0.07%
2020/11/02	15	355.00	5	356.60	352.50	10	7,342	0.14%
2020/10/30	19	355.79	46	351.66	355.50	-27	7,515	-0.36%
2020/10/29	7	349.14	4	349.88	351.00	3	7,518	0.04%
2020/10/28	5	358.40	3	357.50	357.00	2	7,623	0.03%
2020/10/27	12	357.42	7	358.14	359.00	5	7,710	0.06%
2020/10/26	14	360.64	31	360.44	363.00	-17	7,719	-0.22%
2020/10/23	4	355.63	4	354.00	354.00	0	7,812	0.00%
2020/10/22	4	355.25	1.1	356.42	354.50	2.9	8,411	0.03%
2020/10/21	5	359.10	6	359.92	356.50	-1	8,727	-0.01%
2020/10/20	16	358.28	4	359.50	360.00	12	8,885	0.13%
2020/10/19	40	361.36	13	362.00	360.00	27	9,021	0.30%
2020/10/16	4	359.88	21	359.76	359.50	-17	9,188	-0.19%
2020/10/15	3	354.67	4	354.25	354.00	-1	9,252	-0.01%
2020/10/14	6	355.83	6	354.58	354.00	0	9,294	0.00%
2020/10/13	4	353.27	6	355.83	356.50	-2	9,387	-0.02%
2020/10/12	14	357.03	7	357.07	353.00	7	9,402	0.07%
2020/10/08	7	362.00	19	361.95	363.00	-12	9,359	-0.13%
2020/10/07	7	355.64	5	356.10	356.00	2	9,362	0.02%
2020/10/06	3.2	357.20	104	355.54	355.50	-100.8	9,463	-1.07%	大賣/
2020/10/05	3	351.00	9	353.28	354.50	-6	9,610	-0.06%
2020/09/30	14.1	350.54	3.2	350.84	351.50	10.9	9,742	0.11%
2020/09/29	12	349.29	23	348.76	348.00	-11	9,854	-0.11%
2020/09/28	4	327.50	4	329.88	331.50	0	10,005	0.00%
2020/09/25	13.1	330.11	4	327.38	324.00	9.1	10,214	0.09%
2020/09/24	15	335.07	1	335.00	331.00	14	10,258	0.14%
2020/09/23	6	342.92	8	342.63	341.50	-2	10,305	-0.02%
2020/09/22	3	345.50	37	342.97	344.00	-34	10,435	-0.33%
2020/09/21	8	351.63	2	349.25	348.00	6	10,815	0.06%
2020/09/18	5	358.00	4	357.38	357.00	1	11,006	0.01%
2020/09/17	5	357.60	12	357.88	357.50	-7	11,223	-0.06%
2020/09/16	6	355.00	2	353.00	353.00	4	11,480	0.03%
2020/09/15	32	356.30	8	355.50	355.50	24	11,677	0.21%
2020/09/14	17	355.15	26	356.60	358.50	-9	11,925	-0.08%
2020/09/11	19	345.82	15	347.53	349.50	4	12,114	0.03%
2020/09/10	20.1	351.69	9	347.94	345.00	11.1	12,332	0.09%
2020/09/09	11	345.45	7	349.21	350.50	4	12,512	0.03%
2020/09/08	12	347.58	15	347.47	350.00	-3	12,543	-0.02%
2020/09/07	10.2	339.78	5	337.20	335.50	5.2	12,587	0.04%
2020/09/04	7	339.43	12	339.79	340.00	-5	12,801	-0.04%
2020/09/03	7	338.71	20	340.90	344.00	-13	12,939	-0.10%
2020/09/02	17	336.88	10	337.55	335.00	7	13,002	0.05%
2020/09/01	30.1	336.07	59	333.22	337.00	-28.9	13,192	-0.22%
2020/08/31	29	336.67	8	335.69	333.00	21	13,528	0.16%
2020/08/28	33	338.45	15	338.87	340.50	18	13,726	0.13%
2020/08/27	6	337.00	6	337.08	336.50	0	13,928	0.00%
2020/08/26	8	334.75	7	334.71	337.00	1	14,096	0.01%
2020/08/25	7	334.29	13	334.92	333.00	-6	14,292	-0.04%
2020/08/24	20	336.77	13	337.00	333.50	7	14,375	0.05%
2020/08/21	24	337.88	16	340.13	344.00	8	14,441	0.06%
2020/08/20	44.1	328.92	64	336.23	330.00	-19.9	14,470	-0.14%
2020/08/19	133	358.68	38	361.39	354.50	95	14,228	0.67%	大買/
2020/08/18	8.1	375.68	6	375.50	373.00	2.1	14,298	0.01%
2020/08/17	17	378.38	14	379.22	379.00	3	14,440	0.02%
2020/08/14	16.1	375.10	11	374.91	375.00	5.1	14,667	0.03%
2020/08/13	13	377.81	7	377.86	376.50	6	15,105	0.04%
2020/08/12	35	384.50	18	386.78	380.50	17	15,219	0.11%
2020/08/11	7	385.57	8	389.13	385.50	-1	15,357	-0.01%
2020/08/10	16	385.28	3	386.17	384.50	13	15,642	0.08%
2020/08/07	21	395.31	16	398.88	390.00	5	15,917	0.03%
2020/08/06	19	393.84	5	393.60	391.50	14	15,909	0.09%
2020/08/05	27	397.78	28	397.38	397.50	-1	15,991	-0.01%
2020/08/04	14	390.14	16	391.38	391.00	-2	16,000	-0.01%
2020/08/03	27.1	391.85	28	393.66	390.00	-0.9	16,227	-0.01%
2020/07/31	26.9	387.36	29	387.41	389.00	-2.1	16,468	-0.01%
2020/07/30	20	381.58	18	382.97	381.50	2	16,727	0.01%
2020/07/29	15	381.17	10	381.75	382.50	5	17,464	0.03%
2020/07/28	59	398.57	29	400.07	384.00	30	17,642	0.17%
2020/07/27	35.1	399.86	55	399.19	406.00	-19.9	17,457	-0.11%
2020/07/24	39	387.49	52	388.33	389.50	-13	17,439	-0.07%
2020/07/23	8	392.75	4	390.25	389.50	4	17,949	0.02%
2020/07/22	25.1	394.21	28	394.97	396.00	-2.9	18,359	-0.02%
2020/07/21	11	388.82	47	388.60	388.00	-36	18,441	-0.20%
2020/07/20	11	380.95	7.1	381.09	382.00	4	18,646	0.02%
2020/07/17	17	378.62	23	381.00	379.00	-6	18,968	-0.03%
2020/07/16	9	378.17	13	378.85	377.00	-4	19,192	-0.02%
2020/07/15	24	377.92	22	377.25	374.50	2	19,332	0.01%
2020/07/14	15	379.23	11	382.73	374.00	4	19,688	0.02%
2020/07/13	10	375.05	22	377.45	380.50	-12	19,916	-0.06%
2020/07/10	15	374.13	4	375.63	370.50	11	20,835	0.05%
2020/07/09	30.1	380.88	7	382.07	379.50	23.1	20,941	0.11%
2020/07/08	10	391.15	12	388.67	387.00	-2	21,081	-0.01%
2020/07/07	3	391.33	36	390.99	392.50	-33	21,183	-0.16%
2020/07/06	21	374.88	12	376.58	378.50	9	21,407	0.04%
2020/07/03	15	377.97	4	378.63	377.00	11	21,730	0.05%
2020/07/02	10	377.35	4	377.50	377.00	6	21,947	0.03%
2020/07/01	17	383.56	72	382.66	379.50	-55	22,053	-0.25%
2020/06/30	84	379.59	36	379.32	381.00	48	22,017	0.22%
2020/06/29	21.1	395.28	86	399.25	391.00	-64.9	21,701	-0.30%
2020/06/24	71	409.65	23.1	410.38	407.50	47.9	21,595	0.22%
2020/06/23	52	403.64	46	405.29	406.00	6	21,573	0.03%
2020/06/22	18	397.11	66	396.96	396.50	-48	21,487	-0.22%
2020/06/19	71	406.81	29	411.14	404.50	42	21,565	0.19%
2020/06/18	19	403.61	28.3	403.11	405.00	-9.3	21,525	-0.04%
2020/06/17	17.1	399.79	22	400.52	399.00	-4.9	21,523	-0.02%
2020/06/16	17.1	393.69	115	391.38	396.00	-97.9	21,656	-0.45%	大賣/
2020/06/15	7	382.93	72	382.07	382.00	-65	21,862	-0.30%
2020/06/12	31	376.24	11	374.14	381.00	20	22,147	0.09%
2020/06/11	89	385.67	12	388.04	383.50	77	22,548	0.34%
2020/06/10	39	395.92	10	396.50	394.50	29	22,704	0.13%
2020/06/09	30	392.85	9	393.56	392.50	21	22,883	0.09%
2020/06/08	19	392.26	11	391.73	393.00	8	23,169	0.03%
2020/06/05	49.1	397.19	292	402.65	387.50	-243	23,158	-1.05%	大賣/鉅額交易
2020/06/04	50	399.39	51	400.07	400.50	-1	23,039	0.00%
2020/06/03	79	390.94	27	391.24	392.00	52	22,971	0.23%
2020/06/02	72	384.53	11	385.68	383.00	61	22,862	0.27%
2020/06/01	33	380.09	26	380.96	385.50	7	22,847	0.03%
2020/05/29	19	368.08	17	367.00	370.50	2	22,950	0.01%
2020/05/28	30	374.65	26	371.52	370.00	4	23,024	0.02%
2020/05/27	40	373.84	6	374.75	376.00	34	23,258	0.15%
2020/05/26	32	377.30	42	375.76	371.00	-10	23,586	-0.04%
2020/05/25	74	363.70	62	368.85	376.00	12	23,905	0.05%
2020/05/22	22	373.73	11	372.05	371.50	11	23,914	0.05%
2020/05/21	78	382.93	38	384.72	382.00	40	23,916	0.17%
2020/05/20	66	386.48	31	386.32	384.50	35	23,896	0.15%
2020/05/19	19	374.00	11	374.45	373.00	8	23,524	0.03%
2020/05/18	40	377.26	111	376.33	369.00	-71	23,519	-0.30%	大賣/
2020/05/15	129.1	388.82	31	389.08	386.00	98.1	23,501	0.42%	大買/
2020/05/14	59.1	391.35	124	392.31	385.50	-64.9	23,283	-0.28%	大賣/
2020/05/13	117	401.71	80	401.46	402.50	37	23,119	0.16%	大買/
2020/05/12	109	408.26	112	407.25	406.00	-3	22,927	-0.01%	大買/大賣/
2020/05/11	76.2	411.64	46	412.16	413.50	30.2	22,828	0.13%
2020/05/08	92.1	405.04	61.5	409.07	403.50	30.6	22,859	0.13%
2020/05/07	66	413.14	55.1	418.29	410.00	10.9	22,707	0.05%
2020/05/06	61	415.70	20	415.08	416.00	41	22,443	0.18%
2020/05/05	94.6	414.43	110.2	412.05	407.00	-15.6	22,198	-0.07%	大賣/
2020/05/04	64.1	387.42	168	375.72	391.50	-103.9	21,593	-0.48%	大賣/鉅額交易
2020/04/30	69	389.87	26	389.88	391.00	43	21,506	0.20%
2020/04/29	122	382.92	31	385.02	380.00	91	21,313	0.43%	大買/
2020/04/28	119	389.32	94	389.39	383.50	25	21,175	0.12%	大買/
2020/04/27	40	363.44	161	374.45	379.50	-121	20,727	-0.58%	大賣/鉅額交易
2020/04/24	25	343.34	45	343.91	345.00	-20	20,206	-0.10%
2020/04/23	63	346.32	66	346.12	344.00	-3	19,998	-0.02%
2020/04/22	60	332.27	34	332.62	344.00	26	19,743	0.13%
2020/04/21	45.2	331.08	137	335.69	326.00	-91.9	19,557	-0.47%	大賣/
2020/04/20	43	341.76	19	342.05	343.00	24	19,488	0.12%
2020/04/17	228	344.84	93	344.28	339.50	135	19,382	0.70%	大買/鉅額交易
2020/04/16	39	340.40	50	340.10	341.50	-11	19,076	-0.06%
2020/04/15	179	341.92	189	342.62	343.50	-10	18,908	-0.05%	大買/大賣/
2020/04/14	65	338.19	35	338.81	338.00	30	18,422	0.16%
2020/04/13	52	335.49	81	337.38	332.50	-29	18,450	-0.16%
2020/04/10	106	341.04	89	339.38	343.00	17	18,307	0.09%	大買/
2020/04/09	98	339.71	65	341.48	335.00	33	18,420	0.18%
2020/04/08	54	316.87	57	314.12	329.00	-3	17,944	-0.02%
2020/04/07	63	298.57	14	298.04	299.50	49	17,628	0.28%
2020/04/06	24	280.29	22	283.41	288.00	2	17,532	0.01%
2020/04/01	19	273.87	30	271.42	272.50	-11	17,404	-0.06%
2020/03/31	14	281.49	8.2	279.72	274.50	5.8	17,453	0.03%
2020/03/30	15	272.84	8	275.25	278.00	7	17,502	0.04%
2020/03/27	33	294.06	29	289.57	280.50	4	17,595	0.02%
2020/03/26	36	286.78	61	287.97	291.50	-25	17,504	-0.14%
2020/03/25	34	290.06	36	291.85	292.00	-2	17,609	-0.01%
2020/03/24	105	271.66	95	270.79	274.00	10	17,409	0.06%	大買/
2020/03/23	27	244.70	34	239.16	252.00	-7	17,266	-0.04%
2020/03/20	41	249.16	33	247.26	252.00	8	17,066	0.05%
2020/03/19	36.1	237.67	26	237.06	229.50	10.1	16,768	0.06%
2020/03/18	50.5	263.98	34	263.13	254.50	16.5	16,462	0.10%
2020/03/17	59	277.11	48	277.26	265.00	11	16,208	0.07%
2020/03/16	30	312.65	28	305.80	290.50	2	15,777	0.01%
2020/03/13	23	313.00	39	315.12	320.00	-16	15,477	-0.10%
2020/03/12	38	357.05	39	355.69	345.50	-1	15,311	-0.01%
2020/03/11	19	395.66	21	392.36	383.50	-2	14,998	-0.01%
2020/03/10	20	383.53	20.3	385.52	394.50	-0.3	14,881	0.00%
2020/03/09	30	396.44	34	392.00	386.00	-4	14,982	-0.03%
2020/03/06	22	406.36	15	405.80	406.50	7	15,083	0.05%
2020/03/05	24	407.48	12	407.96	410.50	12	15,072	0.08%
2020/03/04	42	405.81	32	406.36	400.50	10	14,924	0.07%
2020/03/03	20	426.50	10	428.20	417.00	10	14,662	0.07%
2020/03/02	52	412.89	44	411.10	418.50	8	14,572	0.05%
2020/02/27	35	425.53	24	425.94	410.00	11	14,332	0.08%
2020/02/26	68	456.93	72	470.85	441.00	-4	13,904	-0.03%
2020/02/25	46	486.91	36	491.51	485.00	10	13,410	0.07%
2020/02/24	29	472.81	22	472.75	484.50	7	13,110	0.05%
2020/02/21	28	467.91	41	465.84	472.00	-13	12,946	-0.10%
2020/02/20	6	460.83	4	462.25	457.50	2	12,798	0.02%
2020/02/19	14	453.89	24	454.65	460.00	-10	12,707	-0.08%
2020/02/18	64	456.77	50.1	464.07	450.00	13.9	12,599	0.11%
2020/02/17	70	453.13	121	455.33	453.00	-51	12,764	-0.40%	大賣/
2020/02/14	109	452.52	41	446.65	457.00	68	12,670	0.54%	大買/
2020/02/13	33	440.94	31	450.29	439.00	2	12,738	0.02%
2020/02/12	9	444.83	38	445.55	448.00	-29	12,673	-0.23%
2020/02/11	31	436.61	42.1	436.12	437.00	-11.1	12,601	-0.09%
2020/02/10	15	416.37	11	417.73	418.50	4	12,441	0.03%
2020/02/07	27	416.61	30	419.27	416.50	-3	12,358	-0.02%
2020/02/06	8	420.13	7.6	421.45	417.00	0.4	12,329	0.00%
2020/02/05	41	415.62	55	422.51	413.00	-14	12,417	-0.11%
2020/02/04	18	414.81	23	417.41	418.50	-5	12,328	-0.04%
2020/02/03	18	376.89	27	377.09	392.00	-9	12,189	-0.07%
2020/01/31	12	383.33	10	384.90	386.50	2	12,084	0.02%
2020/01/30	16	383.98	18.4	384.27	374.00	-2.4	11,931	-0.02%
2020/01/20	13	415.81	2	416.50	415.50	11	11,795	0.09%
2020/01/17	13	414.96	6	422.31	413.00	7	11,912	0.06%
2020/01/16	8	420.00	7	420.93	417.00	1	11,948	0.01%
2020/01/15	16	422.53	12	417.95	413.00	4	11,920	0.03%
2020/01/14	13	407.73	62	404.12	419.00	-49	11,961	-0.41%
2020/01/13	41	388.65	27.1	389.08	390.00	13.9	11,852	0.12%
2020/01/10	42	393.83	8	396.00	392.50	34	11,859	0.29%
2020/01/09	17.3	397.11	22	397.72	392.00	-4.7	11,944	-0.04%
2020/01/08	74.3	391.64	71.1	389.84	387.00	3.2	11,937	0.03%
2020/01/07	49.1	420.19	107	419.88	414.00	-57.9	11,645	-0.50%	大賣/
2020/01/06	59	461.91	51.1	467.50	460.00	7.9	11,658	0.07%
2020/01/03	94.1	464.92	84.1	459.65	468.00	10	11,967	0.08%
2020/01/02	35.2	436.19	34.2	437.42	436.00	1	11,787	0.01%
2019/12/31	57	437.03	139	435.06	437.00	-82	11,843	-0.69%	大賣/
2019/12/30	66	431.98	62.1	424.07	436.00	3.9	11,735	0.03%
2019/12/27	47	410.21	94	407.54	411.00	-47	11,692	-0.40%
2019/12/26	114	404.01	61	408.23	402.00	53	12,023	0.44%	大買/
2019/12/25	60.3	402.37	44	399.00	403.50	16.3	12,124	0.13%
2019/12/24	13	392.46	33	393.11	395.00	-20	12,256	-0.16%
2019/12/23	57	384.96	70	386.14	383.00	-13	12,052	-0.11%
2019/12/20	33	395.71	37	395.22	389.50	-4	11,942	-0.03%
2019/12/19	8	382.00	14	382.68	383.00	-6	11,581	-0.05%
2019/12/18	13	376.69	8	378.88	376.50	5	11,516	0.04%
2019/12/17	8.1	377.75	48	377.18	377.00	-40	11,409	-0.35%
2019/12/16	43	379.22	14	379.07	379.00	29	11,374	0.25%
2019/12/13	38	379.24	48	382.69	376.50	-10	11,419	-0.09%
2019/12/12	99	380.27	13	378.46	381.50	86	11,277	0.76%
2019/12/11	33	376.35	116	371.31	378.50	-83	11,125	-0.75%	大賣/
2019/12/10	109	368.95	56	372.76	368.00	53	10,969	0.48%	大買/
2019/12/09	30	374.53	82	377.42	372.50	-52	10,944	-0.48%
2019/12/06	44	365.42	7	366.50	369.00	37	10,805	0.34%
2019/12/05	74	362.18	9	365.17	362.00	65	10,769	0.60%
2019/12/04	50	365.93	25	365.22	361.00	25	10,820	0.23%
2019/12/03	15	350.10	55	345.33	363.00	-40	10,523	-0.38%
2019/12/02	22	335.25	20	331.40	338.00	2	10,264	0.02%
2019/11/29	37	332.72	102	330.07	330.00	-65	10,445	-0.62%	大賣/
2019/11/28	47	335.46	8	336.56	335.00	39	10,723	0.36%
2019/11/27	50	335.69	10	333.75	336.50	40	10,677	0.37%
2019/11/26	41	329.72	14	329.79	326.50	27	10,604	0.25%
2019/11/25	15	321.93	12.1	322.05	322.50	2.9	10,538	0.03%
2019/11/22	4	317.62	7	316.86	317.00	-3	10,642	-0.03%
2019/11/21	13	316.85	145	313.58	318.50	-132	10,783	-1.22%	大賣/鉅額交易
2019/11/20	4	321.13	4	323.25	320.00	0	10,782	0.00%
2019/11/19	46	323.29	10	321.90	323.50	36	10,827	0.33%
2019/11/18	46	318.54	7	320.21	317.50	39	10,776	0.36%
2019/11/15	70	323.64	16	324.13	321.00	54	10,764	0.50%
2019/11/14	27.1	330.23	30	329.67	326.50	-2.9	10,669	-0.03%
2019/11/13	7	310.50	6	310.50	310.50	1	10,231	0.01%
2019/11/11	16	293.88	8	290.19	282.50	8	10,261	0.08%
2019/11/08	8	309.44	8	308.69	307.00	0	10,018	0.00%
2019/11/07	4	307.63	4	305.75	306.00	0	10,047	0.00%
2019/11/06	2	308.50	54.3	313.18	307.00	-52.3	9,990	-0.52%
2019/11/05	56	312.36	2	312.50	312.00	54	9,972	0.54%
2019/11/04	15	314.37	1	317.00	312.50	14	9,989	0.14%
2019/11/01	10	307.50	69	310.79	316.00	-59	10,092	-0.58%
2019/10/31	52	315.99	5	320.10	314.00	47	9,931	0.47%
2019/10/30	21	320.40	3	320.83	320.50	18	9,866	0.18%
2019/10/29	5	318.90	139	318.14	318.00	-134	9,798	-1.37%	大賣/鉅額交易
2019/10/28	2	318.50	32.1	317.31	316.50	-30.1	9,828	-0.31%
2019/10/25	84.1	317.34	22	316.80	316.00	62.1	9,810	0.63%
2019/10/24	50	318.11	13	318.42	317.00	37	9,735	0.38%
2019/10/23	5.5	311.55	7	311.50	312.50	-1.5	9,601	-0.02%
2019/10/22	44	312.44	9	316.06	311.50	35	9,502	0.37%
2019/10/21	33	314.58	20	317.35	313.50	13	9,444	0.14%
2019/10/18	5	312.10	4	310.50	312.50	1	9,240	0.01%
2019/10/17	9	304.89	20.1	309.30	310.50	-11.1	9,121	-0.12%
2019/10/16	23	299.04	45	299.76	302.00	-22	9,068	-0.24%
2019/10/15	57	308.66	30.1	313.01	306.00	26.9	8,890	0.30%
2019/10/14	28	309.84	17	311.91	314.50	11	8,738	0.13%
2019/10/09	23	297.72	20	297.85	301.50	3	8,561	0.04%
2019/10/08	7	282.00	28	285.60	298.50	-21	8,237	-0.26%
2019/10/07	19	271.37	21	272.21	276.00	-2	7,784	-0.03%
2019/10/04	9.1	265.33	11	265.95	261.00	-1.9	7,557	-0.02%
2019/10/03	25	266.30	95	266.86	265.50	-70	7,488	-0.93%
2019/10/02	80	267.99	28	268.38	269.00	52	7,398	0.70%
2019/10/01	41.1	264.56	27	261.33	268.00	14.1	7,267	0.19%
2019/09/27	7	244.00	87	245.27	246.50	-80	6,985	-1.15%
2019/09/26	72	239.30	10	238.85	238.50	62	6,770	0.92%
2019/09/25	2	228.50	0	0.00	229.50	2	6,527	0.03%
2019/09/24	0	0.00	1.2	233.33	231.50	-1.2	6,602	-0.02%
2019/09/23	2	233.75	1	233.00	233.00	1	6,636	0.02%
2019/09/20	2	233.00	2	234.50	233.50	0	6,677	0.00%
2019/09/19	1	232.50	2	232.75	232.00	-1	6,633	-0.02%
2019/09/18	0	0.00	1	235.00	232.50	-1	6,690	-0.01%
2019/09/17	15	234.60	18	235.81	233.50	-3	6,698	-0.04%
2019/09/16	1	230.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	2	231.75	2	233.00	231.00	0	6,833	0.00%
2019/09/10	3	229.67	2	229.00	228.50	1	6,957	0.01%
2019/09/09	2	234.00	22	237.73	233.00	-20	7,005	-0.29%
2019/09/06	5	238.80	3	238.83	237.00	2	6,985	0.03%
2019/09/05	10	238.85	6	238.00	238.00	4	6,921	0.06%
2019/09/04	26	234.56	7	236.21	234.50	19	6,792	0.28%
2019/09/03	10	234.60	10	235.95	235.50	0	6,765	0.00%
2019/09/02	77.2	233.89	84	234.66	236.00	-6.8	6,703	-0.10%
2019/08/30	15	223.13	26	220.56	227.00	-11	6,498	-0.17%
2019/08/29	1	207.04	3	206.67	206.50	-2	6,338	-0.03%
2019/08/28	5	204.70	2	206.00	204.50	3	6,369	0.05%
2019/08/27	10	207.95	7	209.93	203.00	3	6,348	0.05%
2019/08/26	23	211.80	8	211.31	209.00	15	6,334	0.24%
2019/08/23	9	258.50	13	258.19	258.00	-4	6,231	-0.06%
2019/08/22	8	254.38	3	254.50	253.00	5	6,180	0.08%
2019/08/21	16	261.16	5	262.10	257.50	11	6,140	0.18%
2019/08/20	2	266.75	7	266.21	265.50	-5	6,076	-0.08%
2019/08/19	4	264.63	81	265.12	264.50	-77	6,067	-1.27%
2019/08/16	12	263.71	5	264.60	263.50	7	6,169	0.11%
2019/08/15	7	263.93	4	263.00	264.50	3	6,197	0.05%
2019/08/14	39	269.35	6	271.58	268.50	33	6,242	0.53%
2019/08/13	16	265.75	5	266.00	266.50	11	6,223	0.18%
2019/08/12	12	267.96	7	265.14	268.50	5	6,311	0.08%
2019/08/08	27	256.80	5	255.80	257.00	22	6,341	0.35%
2019/08/07	6	253.08	40	254.50	250.50	-34	6,380	-0.53%
2019/08/06	24	257.79	2	255.50	258.50	22	6,530	0.34%
2019/08/05	11	264.59	13	263.69	260.00	-2	6,653	-0.03%
2019/08/02	6	260.42	54	258.41	257.50	-48	6,659	-0.72%
2019/08/01	24	265.58	5	267.00	266.00	19	6,678	0.29%
2019/07/31	53	265.25	4	265.38	266.00	49	6,735	0.73%
2019/07/30	8	264.19	31	264.31	264.50	-23	6,751	-0.34%
2019/07/29	1	259.50	4	259.25	258.50	-3	6,693	-0.04%
2019/07/26	2	257.50	0	0.00	259.50	2	6,791	0.03%
2019/07/25	21	257.79	0	0.00	258.00	21	6,811	0.31%
2019/07/24	4	257.50	1	255.50	255.50	3	6,857	0.04%
2019/07/23	2	255.00	2	256.50	255.00	0	7,072	0.00%
2019/07/22	3.2	254.58	1	254.50	253.00	2.2	7,114	0.03%
2019/07/19	3	259.33	3	257.67	257.50	0	7,278	0.00%
2019/07/18	5	261.09	22	259.84	259.00	-17	7,308	-0.23%
2019/07/17	12	267.50	1	268.00	267.00	11	7,339	0.15%
2019/07/16	1	269.99	10	270.50	269.50	-9	7,398	-0.12%
2019/07/15	6	267.25	3	268.50	267.50	3	7,462	0.04%
2019/07/12	10	273.50	3	273.00	273.50	7	7,635	0.09%
2019/07/11	1.1	272.44	13	272.77	271.50	-11.9	7,939	-0.15%
2019/07/10	0	0.00	1.1	267.64	269.00	-1.1	7,981	-0.01%
2019/07/09	10.1	266.94	64	267.12	264.00	-53.9	7,998	-0.67%
2019/07/08	7	275.79	8	276.25	275.00	-1	7,963	-0.01%
2019/07/05	5	278.10	4	279.25	278.00	1	8,066	0.01%
2019/07/04	18	277.03	8	278.25	277.00	10	8,069	0.12%
2019/07/03	6	270.75	5	271.70	270.00	1	8,107	0.01%
2019/07/02	34	272.59	11	272.82	271.50	23	8,194	0.28%
2019/07/01	2	271.50	8	272.19	272.50	-6	8,287	-0.07%
2019/06/28	3	265.00	2	266.25	264.00	1	8,235	0.01%
2019/06/27	2	269.25	2	268.25	267.50	0	8,232	0.00%
2019/06/26	4	264.75	2	264.75	266.00	2	8,216	0.02%
2019/06/25	6	267.00	5	264.40	263.50	1	8,208	0.01%
2019/06/24	33	270.79	8	268.50	271.00	25	8,203	0.30%
2019/06/21	5	267.90	6	268.25	267.50	-1	8,223	-0.01%
2019/06/20	16	270.44	16	271.41	270.00	0	8,264	0.00%
2019/06/19	5	263.00	10	263.90	264.00	-5	8,166	-0.06%
2019/06/18	4	259.88	5	259.30	258.00	-1	8,118	-0.01%
2019/06/17	1.1	258.17	12	256.58	261.00	-11	8,121	-0.13%
2019/06/14	2	249.25	8	249.50	251.00	-6	8,100	-0.07%
2019/06/13	2	247.00	0	0.00	247.00	2	8,139	0.02%
2019/06/12	0.2	249.50	0	0.00	249.00	0.2	8,412	0.00%
2019/06/11	6	250.00	12	250.96	251.50	-6	8,450	-0.07%
2019/06/10	2	249.50	13	250.08	251.00	-11	8,413	-0.13%
2019/06/06	17	248.91	16	249.78	245.00	1	8,470	0.01%
2019/06/05	22	263.36	13	265.85	256.00	9	8,406	0.11%
2019/06/04	4	265.63	6	265.08	263.50	-2	8,298	-0.02%
2019/06/03	5.5	261.77	11	261.09	262.00	-5.5	8,309	-0.07%
2019/05/31	6.5	259.38	10	259.25	261.00	-3.5	8,295	-0.04%
2019/05/30	30	254.38	0	0.00	251.00	30	8,268	0.36%
2019/05/29	3	246.83	6	250.08	255.00	-3	8,300	-0.04%
2019/05/28	2	245.75	1	245.50	245.50	1	8,516	0.01%
2019/05/27	1	243.00	3	244.50	245.00	-2	8,683	-0.02%
2019/05/24	5	244.90	6	244.83	242.00	-1	8,740	-0.01%
2019/05/23	6.2	244.44	6	243.25	244.50	0.2	8,862	0.00%
2019/05/22	7	258.57	2	257.75	253.50	5	8,826	0.06%
2019/05/21	1	250.71	7	254.79	258.00	-6	8,950	-0.07%
2019/05/20	4	250.25	1	253.00	251.50	3	8,962	0.03%
2019/05/17	8	250.69	7	251.86	249.50	1	9,055	0.01%
2019/05/16	16.1	252.05	13	252.38	249.00	3.1	9,151	0.03%
2019/05/15	3	261.67	1	259.00	259.00	2	9,247	0.02%
2019/05/14	4.1	253.92	3	255.50	258.00	1.1	9,619	0.01%
2019/05/13	10.2	267.08	11.8	269.23	259.50	-1.6	9,767	-0.02%
2019/05/10	15	282.50	12	283.25	280.50	3	9,627	0.03%
2019/05/09	6.1	289.43	1	286.00	286.00	5.1	9,500	0.05%
2019/05/08	11	289.64	14	290.39	294.50	-3	9,514	-0.03%
2019/05/07	3.1	294.51	2	297.00	293.00	1.1	9,594	0.01%
2019/05/06	10	292.60	5	293.30	293.50	5	9,807	0.05%
2019/05/03	6	299.53	1	299.50	300.00	5	9,747	0.05%
2019/05/02	4	302.00	3	302.17	303.50	1	9,674	0.01%
2019/04/30	2.1	302.40	2	302.50	304.50	0.1	9,690	0.00%
2019/04/29	26	303.96	8	305.50	300.50	18	9,725	0.19%
2019/04/26	5.1	317.14	6	318.33	319.00	-0.9	9,583	-0.01%
2019/04/25	10	308.75	47	309.44	321.50	-37	9,624	-0.38%
2019/04/24	34	320.39	12	322.96	319.50	22	9,552	0.23%
2019/04/23	7.1	322.30	11	322.45	321.50	-3.9	9,640	-0.04%
2019/04/22	14	332.00	15	334.33	327.50	-1	9,626	-0.01%
2019/04/19	5	332.70	18	332.42	333.50	-13	9,748	-0.13%
2019/04/18	40	336.87	107	347.68	331.00	-67	9,862	-0.68%	大賣/
2019/04/17	99	341.89	18	341.14	345.00	81	9,990	0.81%
2019/04/16	16	332.34	15	334.00	332.50	1	9,759	0.01%
2019/04/15	21	330.48	19	329.71	330.50	2	9,814	0.02%
2019/04/12	17	327.41	4	330.25	326.00	13	10,131	0.13%
2019/04/11	13	330.12	18	334.36	329.00	-5	10,283	-0.05%
2019/04/10	19	328.87	3.1	328.37	329.00	15.9	10,265	0.16%
2019/04/09	17	326.00	57	327.91	330.00	-40	10,321	-0.39%
2019/04/08	42.1	326.77	0	0.00	324.50	42.1	10,433	0.40%
2019/04/03	8	324.56	28	327.09	330.00	-20	10,555	-0.19%
2019/04/02	2	321.76	5	323.50	320.00	-3	10,591	-0.03%
2019/04/01	23	321.26	20	326.50	321.00	3	10,685	0.03%
2019/03/29	30	324.17	8	323.69	323.00	22	10,728	0.21%
2019/03/27	8	323.81	53	324.26	324.00	-45	11,222	-0.40%
2019/03/26	27	321.63	25	321.44	323.00	2	11,369	0.02%
2019/03/25	35.1	318.36	10	320.75	318.00	25.1	11,539	0.22%
2019/03/22	26	334.58	13	332.35	331.00	13	11,684	0.11%
2019/03/21	3.3	334.70	1	333.50	334.50	2.3	11,979	0.02%
2019/03/20	2	334.00	4	337.38	334.50	-2	12,400	-0.02%
2019/03/19	28	335.64	15	335.70	333.50	13	12,527	0.10%
2019/03/18	14	342.50	4	345.88	341.00	10	12,700	0.08%
2019/03/15	7	347.35	73	347.25	345.50	-66	12,962	-0.51%
2019/03/14	36	335.43	31	339.82	339.00	5	12,989	0.04%
2019/03/13	12	334.38	27	333.67	338.00	-15	13,305	-0.11%
2019/03/12	35.4	333.55	4.1	334.93	332.00	31.3	13,549	0.23%
2019/03/11	14.1	337.67	9	335.78	339.50	5.1	13,804	0.04%
2019/03/08	15	330.40	16	332.44	336.50	-1	14,058	-0.01%
2019/03/07	10	334.00	6	336.33	336.00	4	14,258	0.03%
2019/03/06	11	339.64	1	343.00	339.50	10	14,670	0.07%
2019/03/05	35	341.74	25	341.18	340.00	10	15,102	0.07%
2019/03/04	9	346.06	11.1	345.66	349.50	-2.1	15,341	-0.01%
2019/02/27	41.1	349.84	47	353.46	346.00	-5.9	15,421	-0.04%
2019/02/26	24	374.06	24	378.27	372.00	0	15,363	0.00%
2019/02/25	8	378.38	7	379.71	375.00	1	15,588	0.01%
2019/02/22	29	377.16	60	380.11	375.50	-31	15,898	-0.19%
2019/02/21	55	380.48	85.1	376.88	381.00	-30	15,977	-0.19%
2019/02/20	32	373.08	7	377.86	373.00	25	16,022	0.16%
2019/02/19	16	368.31	10	371.60	368.00	6	16,155	0.04%
2019/02/18	36	371.61	22.9	369.53	371.50	13.1	16,227	0.08%
2019/02/15	22	364.95	15	364.83	360.00	7	16,313	0.04%
2019/02/14	41	376.07	24	382.44	375.50	17	16,411	0.10%
2019/02/13	37	377.15	57	371.23	382.50	-20	16,498	-0.12%
2019/02/12	42.4	349.77	68	345.25	352.00	-25.6	16,465	-0.16%
2019/02/11	7	324.16	13	327.73	328.00	-6	16,537	-0.04%
2019/01/30	8	322.50	7	323.29	321.50	1	17,013	0.01%
2019/01/29	6	320.67	1	321.00	321.00	5	17,472	0.03%
2019/01/28	48	332.13	19	335.87	328.00	29	17,718	0.16%
2019/01/25	7	325.07	22	325.91	328.50	-15	18,290	-0.08%
2019/01/24	15	315.63	3	316.50	315.00	12	18,538	0.06%
2019/01/23	7	315.79	7	313.36	316.50	0	19,031	0.00%
2019/01/22	6.2	317.10	96	316.17	316.50	-89.8	19,435	-0.46%
2019/01/21	36.2	321.59	46.9	322.56	320.00	-10.7	19,803	-0.05%
2019/01/18	32	317.56	14	317.79	318.50	18	20,210	0.09%
2019/01/17	42	320.00	13	319.12	313.50	29	20,494	0.14%
2019/01/16	19	317.16	6	317.67	317.50	13	20,815	0.06%
2019/01/15	30	313.48	20	313.35	314.00	10	21,044	0.05%
2019/01/14	41	307.06	37	307.61	307.00	4	21,175	0.02%
2019/01/11	76	306.48	81	309.33	306.00	-5	21,492	-0.02%
2019/01/10	48	306.07	52	305.79	304.50	-4	21,530	-0.02%
2019/01/09	60	307.07	38	310.09	303.50	22	21,682	0.10%
2019/01/08	5.1	295.00	3	296.00	294.00	2.1	21,582	0.01%
2019/01/07	28	298.50	68	297.57	296.50	-40	21,821	-0.18%
2019/01/04	61.1	291.63	38	292.88	289.50	23.1	22,086	0.10%
2019/01/03	71.1	305.68	33	304.52	303.00	38.1	22,148	0.17%
2019/01/02	20	317.32	12	319.46	314.00	8	22,326	0.04%
2018/12/28	8.1	321.92	3	323.17	319.00	5.1	22,743	0.02%
2018/12/27	24	323.98	25	326.18	321.00	-1	23,057	0.00%
2018/12/26	38.1	328.41	60	327.63	314.00	-21.9	23,010	-0.10%
2018/12/25	30	323.07	15	321.67	328.50	15	22,973	0.07%
2018/12/24	33	322.89	26	325.29	331.00	7	23,045	0.03%
2018/12/22	29	323.71	13	323.96	322.50	16	23,071	0.07%
2018/12/21	34	314.00	71	317.63	328.00	-37	23,401	-0.16%
2018/12/20	22	314.25	29	313.83	314.00	-7	23,379	-0.03%
2018/12/19	76	321.87	36	325.43	320.00	40	23,332	0.17%
2018/12/18	14.1	315.53	11	316.18	320.00	3.1	23,364	0.01%
2018/12/17	10.1	319.57	17	318.38	321.50	-6.9	23,451	-0.03%
2018/12/14	46	304.23	28	310.68	320.00	18	23,654	0.08%
2018/12/13	28	319.05	49	322.17	314.50	-21	23,631	-0.09%
2018/12/12	11	338.50	8	341.63	338.50	3	23,390	0.01%
2018/12/11	10	328.05	11	327.86	332.00	-1	23,313	0.00%
2018/12/10	29.1	334.30	20	326.63	323.50	9.1	23,451	0.04%
2018/12/07	51	350.84	30	353.88	356.50	21	23,309	0.09%
2018/12/06	16	363.13	20	360.75	349.50	-4	23,214	-0.02%
2018/12/05	29	387.52	19	388.34	388.00	10	23,066	0.04%
2018/12/04	29	405.21	59	412.69	401.50	-30	23,116	-0.13%
2018/12/03	54	406.69	43	398.24	407.00	11	23,138	0.05%
2018/11/30	26	365.67	22.1	365.69	370.00	3.9	23,150	0.02%
2018/11/29	69	364.18	60.1	368.93	359.50	9	23,039	0.04%
2018/11/28	32	356.61	32.1	353.63	357.50	-0.1	22,901	0.00%
2018/11/27	15.1	341.20	42.1	330.49	340.00	-27	22,647	-0.12%
2018/11/26	8	323.56	11	325.09	327.00	-3	22,440	-0.01%
2018/11/23	24	325.27	12	326.71	319.00	12	22,378	0.05%
2018/11/22	46	341.37	51	343.22	332.00	-5	22,313	-0.02%
2018/11/21	52	334.17	30.1	324.58	340.00	22	22,117	0.10%
2018/11/20	23	317.98	33	319.26	321.00	-10	21,995	-0.05%
2018/11/19	11	314.28	18	314.08	317.50	-7	21,950	-0.03%
2018/11/16	23	316.93	23	317.22	310.00	0	21,979	0.00%
2018/11/15	13	308.23	24	310.35	312.00	-11	21,801	-0.05%
2018/11/14	33.1	310.21	33	311.41	306.00	0.1	21,837	0.00%
2018/11/13	60	305.02	45	299.58	311.00	15	21,884	0.07%
2018/11/12	80	309.48	66	307.30	310.00	14	21,928	0.06%
2018/11/09	48	322.11	61	326.51	329.00	-13	21,966	-0.06%
2018/11/08	54	335.94	48	343.30	324.00	6	21,832	0.03%
2018/11/07	39	317.96	36.1	312.87	331.00	3	21,787	0.01%
2018/11/06	44.1	329.86	35	333.49	308.00	9.1	21,693	0.04%
2018/11/05	25.1	338.57	20.1	342.84	340.00	5	21,585	0.02%
2018/11/02	48	350.60	76	369.48	345.50	-28	21,659	-0.13%
2018/11/01	94	344.73	89.1	331.27	347.00	4.9	21,253	0.02%
2018/10/31	49.2	313.74	80	311.21	315.50	-30.8	20,947	-0.15%
2018/10/30	77	303.50	93	308.80	298.00	-16	20,601	-0.08%
2018/10/29	31.1	320.18	24	323.40	320.00	7.1	20,523	0.03%
2018/10/26	79.1	319.31	42	324.49	324.00	37.1	20,366	0.18%
2018/10/25	64.3	317.87	64.8	322.59	315.50	-0.5	20,022	0.00%
2018/10/24	115	357.66	99	361.05	349.00	16	19,958	0.08%	大買/
2018/10/23	87	379.02	71	374.42	366.00	16	19,663	0.08%
2018/10/22	38	382.49	105	383.13	390.00	-67	19,377	-0.35%	大賣/
2018/10/19	66	397.47	71	398.13	394.00	-5	19,227	-0.03%
2018/10/18	29	422.74	24	422.81	421.50	5	18,942	0.03%
2018/10/17	56	427.51	55	438.88	418.00	1	18,861	0.01%
2018/10/16	32	420.58	28	422.38	419.00	4	18,685	0.02%
2018/10/15	57.2	415.60	42	420.32	410.00	15.2	18,626	0.08%
2018/10/12	59	411.90	52	406.14	415.00	7	18,516	0.04%
2018/10/11	82	389.98	107	389.12	388.00	-25	18,424	-0.14%	大賣/
2018/10/09	44	415.86	32	417.27	423.50	12	18,235	0.07%
2018/10/08	49.1	394.66	81.2	392.11	404.00	-32.1	17,981	-0.18%
2018/10/05	42.2	420.39	35	421.90	403.00	7.2	17,564	0.04%
2018/10/04	22.3	451.93	19	457.39	446.00	3.3	17,277	0.02%
2018/10/03	34.3	454.86	18	454.36	451.00	16.3	17,402	0.09%
2018/10/02	44.2	467.97	41	474.18	458.00	3.2	17,240	0.02%
2018/10/01	36	464.29	29	465.74	470.00	7	17,144	0.04%
2018/09/28	61	461.03	35	461.24	459.00	26	17,136	0.15%
2018/09/27	48.1	475.11	44	478.16	466.00	4.1	16,819	0.02%
2018/09/26	39	501.54	13	505.19	490.00	26	16,641	0.16%
2018/09/25	16	509.25	24.3	509.29	506.00	-8.3	16,651	-0.05%
2018/09/21	64	507.12	67	508.57	514.00	-3	16,571	-0.02%
2018/09/20	53	483.23	41	483.06	490.00	12	16,382	0.07%
2018/09/19	58	503.05	55	494.95	479.00	3	15,986	0.02%
2018/09/18	34	507.62	26	517.42	501.00	8	15,768	0.05%
2018/09/17	14	531.57	3	530.67	533.00	11	15,646	0.07%
2018/09/14	30	522.30	62.1	519.75	534.00	-32.1	15,608	-0.21%
2018/09/13	25.1	535.49	17	537.65	508.00	8.1	15,358	0.05%
2018/09/12	32	527.44	43	531.51	528.00	-11	15,240	-0.07%
2018/09/11	54	545.06	47	548.38	546.00	7	15,244	0.05%
2018/09/10	45	537.51	37	541.59	532.00	8	15,046	0.05%
2018/09/07	30	555.13	18	564.56	545.00	12	14,799	0.08%
2018/09/06	25	607.72	30	609.57	595.00	-5	14,466	-0.03%
2018/09/05	32	622.66	29	621.93	611.00	3	14,238	0.02%
2018/09/04	44.1	621.29	37	625.89	630.00	7.1	14,222	0.05%
2018/09/03	37.3	653.50	48	661.40	629.00	-10.7	13,956	-0.08%
2018/08/31	38.1	698.11	18	698.89	698.00	20.1	13,827	0.15%
2018/08/30	22.1	700.43	24	703.54	696.00	-1.9	13,859	-0.01%
2018/08/29	24	701.75	17	692.08	705.00	7	13,851	0.05%
2018/08/28	50.1	689.57	49	689.78	675.00	1.1	13,739	0.01%
2018/08/27	9	682.23	12	687.08	695.00	-3	13,582	-0.02%
2018/08/24	14.1	639.52	13	640.92	643.00	1.1	13,402	0.01%
2018/08/23	9.1	638.88	11	641.55	628.00	-1.9	13,317	-0.01%
2018/08/22	12.1	660.75	10	662.50	650.00	2.1	13,214	0.02%
2018/08/21	16	662.69	19	664.63	673.00	-3	13,070	-0.02%
2018/08/20	18	646.39	19	640.59	662.00	-1	12,901	-0.01%
2018/08/17	31	658.73	29.1	663.81	630.00	1.9	12,641	0.02%
2018/08/16	54	647.69	57.2	653.26	663.00	-3.2	12,302	-0.03%
2018/08/15	25	616.56	47	619.85	610.00	-22	12,018	-0.18%
2018/08/14	30	621.90	32.1	619.39	637.00	-2.1	11,792	-0.02%
2018/08/13	51	622.40	29	624.69	597.00	22	11,467	0.19%
2018/08/10	31.2	684.75	28	684.64	651.00	3.2	11,084	0.03%
2018/08/09	37.1	725.33	26	737.77	720.00	11.1	10,698	0.10%
2018/08/08	33.5	768.22	27	769.92	742.00	6.5	10,347	0.06%
2018/08/07	22	740.86	20	745.20	788.00	2	10,030	0.02%
2018/08/06	19.1	745.49	15.4	738.23	724.00	3.7	10,095	0.04%
2018/08/03	9	718.00	32.5	728.72	730.00	-23.5	10,156	-0.23%
2018/08/02	31.1	730.50	19	724.16	716.00	12.1	9,950	0.12%
2018/08/01	16	795.94	29	798.62	795.00	-13	9,883	-0.13%
2018/07/31	35	808.23	20	810.25	781.00	15	9,829	0.15%
2018/07/30	22.2	846.94	28.5	865.89	840.00	-6.3	9,636	-0.07%
2018/07/27	24.2	930.00	6	922.67	933.00	18.2	9,581	0.19%
2018/07/26	13.3	927.17	11	931.82	915.00	2.3	9,643	0.02%
2018/07/25	14.2	914.58	9	910.44	925.00	5.2	9,619	0.05%
2018/07/24	14.1	877.98	23	859.78	893.00	-8.9	9,720	-0.09%
2018/07/23	9.2	836.40	11	826.18	843.00	-1.8	9,844	-0.02%
2018/07/20	11.1	858.14	21	880.05	812.00	-9.9	9,892	-0.10%
2018/07/19	20.3	882.19	15	880.20	892.00	5.3	9,848	0.05%
2018/07/18	27.3	892.31	39	906.95	860.00	-11.7	9,781	-0.12%
2018/07/17	27.3	907.96	20	953.80	904.00	7.3	9,682	0.08%
2018/07/16	37.4	981.62	27	967.04	962.00	10.4	9,580	0.11%
2018/07/13	7.1	1008.44	32	1026.31	998.00	-24.9	9,632	-0.26%
2018/07/12	40.2	992.39	11	990.91	1005.00	29.2	9,608	0.30%
2018/07/11	17.2	979.59	27	989.15	965.00	-9.9	9,508	-0.10%
2018/07/10	21.1	1036.28	10	1034.50	1045.00	11.1	9,173	0.12%
2018/07/09	36.1	1043.03	65	1039.46	1020.00	-28.9	9,168	-0.32%
2018/07/06	55	1127.64	11	1115.46	1175.00	44	9,120	0.48%
2018/07/05	7	1184.29	22	1187.73	1115.00	-15	9,021	-0.17%
2018/07/04	32.2	1183.13	11	1181.36	1180.00	21.2	8,974	0.24%
2018/07/03	11.2	1255.18	41.2	1253.03	1165.00	-30	8,943	-0.34%
2018/07/02	14.1	1191.63	36.1	1174.42	1230.00	-22	8,742	-0.25%
2018/06/29	44.1	1112.40	13	1103.08	1125.00	31.1	8,658	0.36%
2018/06/28	13	1047.69	4	1040.05	1055.00	9	8,572	0.10%
2018/06/27	19	1065.53	37	1061.08	1020.00	-18	8,554	-0.21%
2018/06/26	11.3	974.02	12	967.83	1035.00	-0.8	8,482	-0.01%
2018/06/25	30.2	957.13	13	952.08	949.00	17.2	8,446	0.20%
2018/06/22	17.2	963.63	21	955.57	942.00	-3.8	8,464	-0.04%
2018/06/21	24.2	1012.61	18	1018.89	987.00	6.2	8,456	0.07%
2018/06/20	29.2	985.85	22	965.64	1010.00	7.2	8,485	0.08%
2018/06/19	2.7	1066.48	30	1095.83	1035.00	-27.3	8,404	-0.32%
2018/06/15	26.2	1119.10	9	1090.56	1135.00	17.2	8,410	0.20%
2018/06/14	11.2	1116.77	20	1105.25	1080.00	-8.9	8,400	-0.11%
2018/06/13	25	1103.60	9	1107.78	1130.00	16	8,377	0.19%
2018/06/12	16.3	1156.87	21	1172.38	1135.00	-4.7	8,374	-0.06%
2018/06/11	12	1213.33	21	1238.81	1210.00	-9	8,254	-0.11%
2018/06/08	14.2	1207.92	8	1217.50	1180.00	6.2	8,214	0.07%
2018/06/07	10.1	1160.80	41.2	1162.10	1230.00	-31.1	8,254	-0.38%
2018/06/06	42	1110.12	13	1084.23	1125.00	29	8,199	0.35%
2018/06/05	34.2	1024.12	23.2	1054.32	1025.00	11	8,160	0.13%
2018/06/04	30	1064.33	34.7	1054.24	1070.00	-4.7	8,132	-0.06%
2018/06/01	8.2	982.86	9	969.39	982.00	-0.9	8,189	-0.01%
2018/05/31	15	985.87	5	1018.20	951.00	10	8,259	0.12%
2018/05/30	8.1	1026.90	3	1035.00	1035.00	5.1	8,238	0.06%
2018/05/29	2	1030.00	30	1039.50	1090.00	-28	8,203	-0.34%
2018/05/28	33	1057.12	8	1029.38	1065.00	25	8,265	0.30%
2018/05/25	14	971.14	5	949.00	969.00	9	8,376	0.11%
2018/05/24	8	901.63	10.2	907.82	913.00	-2.2	8,482	-0.03%
2018/05/23	9.5	917.53	12.1	983.77	883.00	-2.6	8,545	-0.03%
2018/05/21	12	970.50	13	903.85	974.00	-1	8,574	-0.01%
2018/05/18	12.1	877.04	1	900.00	886.00	11.1	8,598	0.13%
2018/05/17	3.3	844.60	5	865.80	844.00	-1.7	8,572	-0.02%
2018/05/16	5.5	949.28	1	991.00	926.00	4.5	8,565	0.05%
2018/05/15	2.1	982.87	13	978.77	1000.00	-10.9	8,607	-0.13%
2018/05/14	14	913.00	8	910.63	913.00	6	8,578	0.07%
2018/05/11	25	858.13	23	867.83	830.00	2	8,639	0.02%
2018/05/10	22.2	815.00	39	805.79	845.00	-16.9	8,382	-0.20%
2018/05/09	29.2	761.64	14	757.64	769.00	15.2	8,193	0.19%
2018/05/08	21.3	734.29	24	743.50	718.00	-2.7	8,066	-0.03%
2018/05/07	7	709.00	24.4	711.02	741.00	-17.4	7,911	-0.22%
2018/05/04	28.3	672.54	15	668.13	674.00	13.3	7,867	0.17%
2018/05/03	15.2	651.45	15	650.93	653.00	0.2	7,785	0.00%
2018/05/02	12	654.42	17.3	647.38	655.00	-5.3	7,734	-0.07%
2018/04/30	3.3	625.48	5	627.20	627.00	-1.7	7,707	-0.02%
2018/04/26	23	594.35	20	605.20	593.00	3	7,738	0.04%
2018/04/25	19.2	618.67	16	604.25	584.00	3.2	7,584	0.04%
2018/04/24	19.3	654.33	19	658.47	639.00	0.3	7,374	0.00%
2018/04/23	13	664.92	16	649.31	684.00	-3	7,193	-0.04%
2018/04/20	16.3	636.71	14	630.07	622.00	2.3	7,192	0.03%
2018/04/19	22.2	662.37	34	672.67	650.00	-11.9	7,135	-0.17%
2018/04/18	32.1	647.36	19	619.37	664.00	13.1	6,969	0.19%
2018/04/17	23.2	611.76	25	627.28	604.00	-1.8	6,938	-0.03%
2018/04/16	7	601.14	23	585.74	616.00	-16	6,791	-0.24%
2018/04/13	17.5	561.20	10	562.30	560.00	7.5	6,736	0.11%
2018/04/12	11.2	550.36	13	546.77	552.00	-1.8	6,707	-0.03%
2018/04/11	24.2	546.39	14	552.29	544.00	10.2	6,723	0.15%
2018/04/10	13.1	544.98	13.1	541.32	545.00	0	6,796	0.00%
2018/04/09	17	515.53	21	521.95	532.00	-4	6,716	-0.06%
2018/04/03	4.5	500.78	8	503.63	511.00	-3.5	6,666	-0.05%
2018/04/02	6	512.50	7	529.86	503.00	-1	6,673	-0.01%
2018/03/31	8.1	522.96	0	0.00	522.00	8.1	6,625	0.12%
2018/03/30	6	550.67	10	547.40	522.00	-4	6,663	-0.06%
2018/03/29	2	516.50	25	508.36	520.00	-23	6,608	-0.35%
2018/03/28	4	494.50	4	500.63	495.00	0	6,563	0.00%
2018/03/27	31.2	500.85	10	494.05	503.00	21.2	6,542	0.32%
2018/03/26	7.7	486.42	10.2	480.37	475.00	-2.5	6,466	-0.04%
2018/03/23	11	484.09	8	493.00	484.00	3	6,424	0.05%
2018/03/22	14	506.57	15	504.00	507.00	-1	6,438	-0.02%
2018/03/21	16.3	483.65	16.2	480.65	488.00	0.1	6,366	0.00%
2018/03/20	6	463.08	12	455.83	467.00	-6	6,256	-0.10%
2018/03/19	10	433.25	9	430.67	441.00	1	6,150	0.02%
2018/03/16	2	422.50	6	419.33	425.00	-4	6,091	-0.07%
2018/03/15	17	412.38	15	409.93	417.50	2	6,030	0.03%
2018/03/14	25.4	411.53	26.8	421.12	405.50	-1.4	6,045	-0.02%
2018/03/13	19	419.00	21	411.71	419.00	-2	6,009	-0.03%
2018/03/12	24.2	410.33	25.1	412.12	410.00	-0.9	5,998	-0.02%
2018/03/09	22.1	407.95	17.7	401.85	405.50	4.4	5,986	0.07%
2018/03/08	17	399.47	20	401.68	400.50	-3	5,903	-0.05%
2018/03/07	19	386.66	18	385.33	393.50	1	5,856	0.02%
2018/03/06	13	382.92	11	383.36	383.50	2	5,819	0.03%
2018/03/05	17	376.94	18	377.42	377.00	-1	6,084	-0.02%
2018/03/02	18.3	361.43	21	355.07	365.50	-2.7	6,006	-0.04%
2018/03/01	23.2	339.88	28	338.77	346.00	-4.8	5,882	-0.08%
2018/02/27	7.1	329.65	6	330.50	330.50	1.1	5,833	0.02%
2018/02/26	11.4	324.56	9	326.56	325.00	2.4	5,824	0.04%
2018/02/23	14.2	331.82	10	328.95	325.00	4.2	5,726	0.07%
2018/02/22	7	324.14	4	328.75	327.00	3	5,606	0.05%
2018/02/21	3	325.00	4	324.38	326.00	-1	5,491	-0.02%
2018/02/12	7	323.21	7	318.86	312.00	0	5,437	0.00%
2018/02/09	17	327.74	15	328.73	331.50	2	5,426	0.04%
2018/02/08	2	359.00	2	367.50	348.00	0	5,406	0.00%
2018/02/07	5	358.90	6	374.00	357.50	-1	5,364	-0.02%
2018/02/06	23	362.04	19	370.85	354.00	4	5,307	0.07%
2018/02/05	17	385.91	16	385.25	385.00	1	5,207	0.02%
2018/02/02	16	401.34	15	404.63	400.00	1	5,176	0.02%
2018/02/01	6	386.00	6	388.17	386.00	0	5,070	0.00%
2018/01/31	5	387.00	7	379.00	387.00	-2	5,049	-0.04%
2018/01/30	6	373.17	5	381.40	373.00	1	5,001	0.02%
2018/01/29	8	380.31	6	378.00	382.50	2	4,960	0.04%
2018/01/26	10	378.55	12	386.96	373.00	-2	4,892	-0.04%
2018/01/25	7	396.00	6.1	399.77	395.50	0.9	4,805	0.02%
2018/01/24	18	396.19	15	398.90	397.00	3	4,794	0.06%
2018/01/23	12	401.92	14	411.79	395.00	-2	4,728	-0.04%
2018/01/22	8	410.94	12	403.94	415.00	-4	4,613	-0.09%
2018/01/19	8	380.25	10	369.85	389.00	-2	4,490	-0.04%
2018/01/18	15	360.53	18	360.44	362.00	-3	4,482	-0.07%
2018/01/17	5	354.00	4	355.50	355.00	1	4,397	0.02%
2018/01/16	13	343.81	14	354.50	360.50	-1	4,332	-0.02%
2018/01/15	7	358.43	4	355.00	354.00	3	4,165	0.07%
2018/01/12	11	378.77	9	382.39	375.00	2	4,073	0.05%
2018/01/11	8	390.75	6	395.50	386.50	2	4,022	0.05%
2018/01/10	6	388.25	3	378.00	379.50	3	3,929	0.08%
2018/01/09	12	398.42	12	402.25	394.00	0	3,907	0.00%
2018/01/08	2	397.50	2	400.00	400.00	0	3,857	0.00%
2018/01/05	1	390.00	1	397.57	404.00	0	3,856	0.00%
2018/01/04	17	399.76	14.1	409.90	398.50	2.9	3,820	0.08%
2018/01/03	2	388.00	11.2	368.99	389.00	-9.2	3,730	-0.25%
2018/01/02	11	353.09	11	347.86	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－15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－20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－21天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-高美館券商分點個股進出
凱基-高美館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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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