國巨 (2327)-永豐金-松山券商分點個股進出

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
615
漲跌
--
漲幅
0.00%
成交量
1,669張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:13:30

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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	2	614.50	0	618.00	615.00	2	2,409	0.08%
2024/04/25	1.1	617.03	0	0.00	615.00	1.1	2,414	0.04%
2024/04/24	0	614.00	4.1	620.24	624.00	-4.1	2,408	-0.17%
2024/04/23	2.1	602.25	1.2	610.92	607.00	0.9	2,442	0.04%
2024/04/22	0.3	600.00	2.2	598.10	599.00	-1.9	2,430	-0.08%
2024/04/19	1	595.00	3.1	586.77	588.00	-2.1	2,393	-0.09%
2024/04/18	0	589.00	4	590.00	593.00	-4	2,348	-0.17%
2024/04/17	2.1	593.95	1	592.00	593.00	1.1	2,342	0.05%
2024/04/16	4.2	585.92	1	588.97	585.00	3.2	2,348	0.14%
2024/04/15	8.2	606.09	0	604.00	602.00	8.2	2,322	0.35%
2024/04/12	1	618.00	6	619.17	618.00	-5	2,286	-0.22%
2024/04/11	13.5	611.91	0	611.00	609.00	13.5	2,256	0.60%
2024/04/10	6	616.04	1	625.00	621.00	5	2,230	0.23%
2024/04/09	2.1	614.57	1.2	623.70	615.00	1	2,228	0.04%
2024/04/08	0	622.00	1	626.00	617.00	-1	2,225	-0.04%
2024/04/03	1	615.02	0	0.00	614.00	1	2,189	0.05%
2024/04/02	0.1	615.00	1.3	615.77	616.00	-1.3	2,171	-0.06%
2024/04/01	0.2	618.00	7.1	613.19	622.00	-6.9	2,135	-0.32%
2024/03/29	0.3	594.42	1	593.00	591.00	-0.7	2,016	-0.03%
2024/03/28	2.1	585.81	5	593.20	594.00	-2.9	2,012	-0.14%
2024/03/27	0	575.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	7.1	576.73	0	0.00	577.00	7.1	2,007	0.35%
2024/03/25	2.1	582.97	2	591.50	582.00	0.1	1,987	0.01%
2024/03/22	2.1	577.03	0	0.00	588.00	2.1	1,970	0.11%
2024/03/21	7.1	576.84	0	0.00	585.00	7.1	1,958	0.36%
2024/03/20	1	578.00	1	579.00	579.00	0	1,938	0.00%
2024/03/19	1.1	578.82	3	579.33	578.00	-1.9	2,018	-0.09%
2024/03/18	0.1	583.00	25.5	585.96	586.00	-25.5	2,040	-1.25%
2024/03/15	1.3	578.89	0	0.00	583.00	1.3	2,079	0.06%
2024/03/14	3.2	580.76	1	582.97	584.00	2.2	2,123	0.10%
2024/03/13	1.1	581.00	1.1	584.56	583.00	0	2,121	0.00%
2024/03/12	0	576.00	2.5	573.72	578.00	-2.5	2,092	-0.12%
2024/03/11	0	565.00	1.2	564.33	566.00	-1.2	2,078	-0.06%
2024/03/08	5.3	563.21	5.5	565.27	565.00	-0.2	2,087	-0.01%
2024/03/07	0.6	559.14	1	558.00	556.00	-0.4	2,034	-0.02%
2024/03/06	0	0.00	3	555.00	556.00	-3	2,040	-0.15%
2024/03/05	15.1	551.99	2	551.00	549.00	13.1	2,074	0.63%
2024/03/04	16	557.25	2	560.00	556.00	14	2,094	0.67%
2024/03/01	4	564.50	0	567.00	563.00	4	2,148	0.19%
2024/02/29	1	550.05	10	554.00	558.00	-9	2,085	-0.43%
2024/02/27	14	539.93	5.1	539.03	539.00	8.9	2,137	0.42%
2024/02/26	0.1	545.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/23	1	548.98	0	0.00	541.00	1	2,119	0.05%
2024/02/22	0.2	553.20	1	555.00	552.00	-0.9	2,101	-0.04%
2024/02/21	1.1	556.00	0	0.00	556.00	1.1	2,096	0.05%
2024/02/20	0	552.00	0.2	553.00	554.00	-0.2	2,090	-0.01%
2024/02/19	0	0.00	1	546.00	551.00	-1	2,097	-0.05%
2024/02/16	0.2	541.83	0	0.00	543.00	0.2	2,094	0.01%
2024/02/15	1	551.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	1	550.00	1	552.00	550.00	0	2,061	0.00%
2024/02/01	0	0.00	0	552.00	552.00	0	2,039	0.00%
2024/01/31	2.1	551.71	3	549.67	552.00	-0.9	2,025	-0.04%
2024/01/30	1	553.00	2	552.00	550.00	-1	2,035	-0.05%
2024/01/25	2	557.49	0	0.00	556.00	2	2,054	0.10%
2024/01/24	0	556.00	4	556.00	553.00	-4	2,098	-0.19%
2024/01/23	6	559.50	0	0.00	560.00	6	2,114	0.28%
2024/01/22	2	555.50	0.1	556.00	556.00	2	2,117	0.09%
2024/01/18	1	559.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	1	560.00	28.3	573.50	559.00	-27.3	2,125	-1.28%
2024/01/16	2.3	565.33	2	570.00	564.00	0.3	2,054	0.01%
2024/01/15	24	575.00	1.5	565.31	576.00	22.5	2,039	1.11%
2024/01/12	0	0.00	1	557.00	560.00	-1	2,035	-0.05%
2024/01/11	1	556.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	0	0.00	2	557.00	555.00	-2	2,064	-0.10%
2024/01/09	0	570.00	0	0.00	565.00	0	2,090	0.00%
2024/01/08	1.2	570.63	0	0.00	572.00	1.2	2,080	0.06%
2024/01/05	0.1	576.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	0	579.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	3.1	578.33	0.3	577.00	578.00	2.7	2,127	0.13%
2024/01/02	1	587.17	1	605.00	587.00	0	2,110	0.00%
2023/12/28	0	0.00	0.1	604.00	597.00	-0.1	2,110	0.00%
2023/12/27	1	601.00	0	0.00	601.00	1	2,114	0.05%
2023/12/26	0	598.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	3	597.64	0	0.00	596.00	3	2,130	0.14%
2023/12/21	0	609.00	1	606.98	607.00	-1	2,113	-0.05%
2023/12/19	0.2	614.05	0	0.00	616.00	0.2	2,106	0.01%
2023/12/18	1.1	618.00	2	617.00	620.00	-0.9	2,095	-0.04%
2023/12/15	6.1	629.31	3	630.32	633.00	3.1	2,091	0.15%
2023/12/14	2	630.99	5.8	627.93	634.00	-3.8	2,058	-0.18%
2023/12/13	0.2	603.92	1	616.00	605.00	-0.8	1,990	-0.04%
2023/12/12	1	623.00	2.4	617.70	619.00	-1.4	1,991	-0.07%
2023/12/11	10	611.70	8.1	612.99	614.00	2	1,943	0.10%
2023/12/08	1	599.98	2	601.50	601.00	-1	1,894	-0.05%
2023/12/07	2	596.50	2	592.50	595.00	0	1,905	0.00%
2023/12/06	3.1	591.67	0	0.00	595.00	3.1	1,901	0.16%
2023/12/04	2	598.00	1	595.00	599.00	1	1,861	0.05%
2023/12/01	0	0.00	2	596.50	597.00	-2	1,862	-0.11%
2023/11/30	1	604.00	1	599.00	601.00	0	1,869	0.00%
2023/11/29	0	0.00	0.8	595.00	599.00	-0.8	1,847	-0.04%
2023/11/28	4	590.25	2.2	589.30	594.00	1.9	1,921	0.10%
2023/11/27	0	0.00	0.1	570.00	571.00	-0.1	1,861	-0.01%
2023/11/24	1.1	572.82	1.2	570.73	575.00	-0.1	1,859	0.00%
2023/11/23	1	547.00	1	548.00	545.00	0	1,763	0.00%
2023/11/22	0	0.00	6	549.50	550.00	-6	1,777	-0.34%
2023/11/21	0	0.00	0	550.00	550.00	0	1,781	0.00%
2023/11/20	0	543.00	0.8	542.00	543.00	-0.8	1,779	-0.04%
2023/11/16	1	540.00	0	0.00	545.00	1	1,780	0.06%
2023/11/14	5	547.00	0.2	547.00	546.00	4.8	1,764	0.27%
2023/11/13	0	0.00	9.2	556.98	557.00	-9.2	1,781	-0.52%
2023/11/08	0	0.00	0	551.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	0.3	553.40	557.00	-0.3	1,799	-0.01%
2023/11/06	5	552.00	1	548.00	551.00	4	1,789	0.22%
2023/11/03	0	0.00	7	549.00	549.00	-7	1,785	-0.39%
2023/11/02	0	0.00	1.2	547.87	547.00	-1.2	1,778	-0.06%
2023/11/01	0	0.00	5	548.00	538.00	-5	1,760	-0.28%
2023/10/31	4	527.50	1	525.00	526.00	3	1,721	0.17%
2023/10/30	1	539.00	1	540.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	3.1	526.70	534.00	-3.1	1,733	-0.18%
2023/10/26	1	508.00	0	0.00	510.00	1	1,725	0.06%
2023/10/25	1	525.00	1	523.00	521.00	0	1,743	0.00%
2023/10/20	2	532.00	2	536.50	530.00	0	1,796	0.00%
2023/10/19	1	546.00	1	544.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	3	553.67	550.00	-3	1,839	-0.16%
2023/10/17	1	554.00	1.8	549.67	547.00	-0.8	1,808	-0.04%
2023/10/16	1	544.00	1	537.00	536.00	0	1,782	0.00%
2023/10/12	0	0.00	3.2	539.37	543.00	-3.2	1,840	-0.17%
2023/10/11	0	0.00	2	527.00	527.00	-2	1,801	-0.11%
2023/10/06	2	525.00	3	527.00	525.00	-1	1,822	-0.05%
2023/10/05	0	0.00	1	529.00	530.00	-1	1,819	-0.06%
2023/10/04	0	0.00	0.2	519.00	521.00	-0.2	1,828	-0.01%
2023/10/03	1	519.98	0	0.00	520.00	1	1,822	0.06%
2023/10/02	1	531.00	1.3	532.39	533.00	-0.3	1,829	-0.02%
2023/09/28	1.1	523.05	0	0.00	525.00	1.1	1,831	0.06%
2023/09/26	0	0.00	6	523.50	521.00	-6	1,874	-0.32%
2023/09/25	5	524.00	0	0.00	521.00	5	1,881	0.27%
2023/09/22	5	521.00	1	519.00	521.00	4	1,870	0.21%
2023/09/21	2	518.00	2	518.50	518.00	0	1,882	0.00%
2023/09/20	2	520.50	2	520.00	520.00	0	1,877	0.00%
2023/09/19	0	0.00	1	520.00	520.00	-1	1,880	-0.05%
2023/09/18	0	0.00	1	525.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	5.3	519.14	522.00	-5.3	1,898	-0.28%
2023/09/14	0	0.00	1	507.00	512.00	-1	1,870	-0.05%
2023/09/13	1	507.00	3	506.00	506.00	-2	1,881	-0.11%
2023/09/12	0	511.00	3.5	510.71	514.00	-3.5	1,892	-0.19%
2023/09/11	0	0.00	0	507.00	500.00	0	1,896	0.00%
2023/09/08	0	0.00	1	503.00	502.00	-1	1,918	-0.05%
2023/09/06	0.2	504.00	1	504.00	505.00	-0.8	1,973	-0.04%
2023/09/04	0	0.00	0.2	503.00	497.50	-0.2	1,991	-0.01%
2023/09/01	4	505.75	3.1	507.37	499.50	0.9	1,977	0.05%
2023/08/30	0	481.00	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0.1	477.50	0	0.00	479.00	0.1	1,976	0.01%
2023/08/28	0.1	476.00	0.1	478.00	478.00	-0.1	2,013	0.00%
2023/08/24	0	0.00	1	471.00	471.50	-1	2,210	-0.05%
2023/08/23	0.1	469.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	1	467.00	466.00	-1	2,359	-0.04%
2023/08/21	0	459.00	0	0.00	456.50	0	2,419	0.00%
2023/08/18	1	462.50	0	0.00	461.50	1	2,467	0.04%
2023/08/16	0.2	450.00	0	0.00	448.50	0.2	2,520	0.01%
2023/08/15	1	453.00	0	0.00	453.00	1	2,548	0.04%
2023/08/14	0.1	457.00	1	466.50	457.00	-0.9	2,577	-0.03%
2023/08/11	2.1	470.21	3	468.17	470.00	-1	2,588	-0.04%
2023/08/10	1	469.00	0	0.00	467.00	1	2,590	0.04%
2023/08/09	0	465.50	0	0.00	465.50	0	2,594	0.00%
2023/08/08	0	463.50	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	0.2	467.00	468.00	-0.2	2,609	-0.01%
2023/08/02	1	463.50	0	0.00	463.00	1	2,653	0.04%
2023/07/31	0.1	465.00	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	0.1	469.38	1	470.00	471.50	-0.9	2,642	-0.03%
2023/07/27	1	451.00	1	455.00	456.00	0	2,603	0.00%
2023/07/26	1.2	450.37	2	452.00	449.50	-0.8	2,598	-0.03%
2023/07/25	1	461.00	1	460.00	461.50	0	2,565	0.00%
2023/07/24	7.2	458.95	6	468.33	457.50	1.2	2,572	0.04%
2023/07/21	3	475.67	0	0.00	473.50	3	2,539	0.12%
2023/07/20	1	485.00	1	488.00	485.00	0	2,540	0.00%
2023/07/19	4.3	486.05	4	491.00	486.00	0.3	2,551	0.01%
2023/07/18	2.1	493.17	0	0.00	489.00	2.1	2,621	0.08%
2023/07/17	0	0.00	1	502.94	503.00	-1	2,606	-0.04%
2023/07/14	1.1	492.82	0.2	494.00	495.50	0.9	2,601	0.04%
2023/07/13	1	501.00	0	0.00	491.00	1	2,614	0.04%
2023/07/12	0	0.00	2	494.25	497.00	-2	2,614	-0.08%
2023/07/11	0	494.00	0.8	494.00	496.50	-0.8	2,667	-0.03%
2023/07/07	0	0.00	1	487.50	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	2	491.25	489.00	-2	2,755	-0.07%
2023/07/05	0.5	492.00	0	0.00	487.50	0.5	2,786	0.02%
2023/07/04	3	496.51	0	495.00	497.50	3	2,763	0.11%
2023/07/03	2	497.50	1	499.50	499.50	1	2,747	0.04%
2023/06/30	4	496.00	1	493.00	491.50	3	2,748	0.11%
2023/06/29	6	495.00	6	492.92	495.00	0	2,752	0.00%
2023/06/28	0	0.00	1.6	489.26	488.00	-1.6	2,753	-0.06%
2023/06/27	2	484.75	0	0.00	487.00	2	2,787	0.07%
2023/06/26	4.3	486.24	8	488.38	486.00	-3.7	2,801	-0.13%
2023/06/21	2.1	491.56	4	494.25	491.00	-2	2,822	-0.07%
2023/06/20	1	501.00	6	498.92	496.00	-5	2,833	-0.18%
2023/06/19	7	499.14	5	502.40	498.00	2	2,844	0.07%
2023/06/16	0	0.00	1	504.00	506.00	-1	2,851	-0.04%
2023/06/15	1	509.99	3.1	510.87	510.00	-2.1	2,843	-0.07%
2023/06/14	1	501.00	2	502.50	499.50	-1	2,833	-0.04%
2023/06/13	1	495.00	0	0.00	495.00	1	2,851	0.04%
2023/06/12	2.1	489.03	0	0.00	488.00	2.1	2,910	0.07%
2023/06/09	9	493.00	5	493.00	492.50	4	2,944	0.14%
2023/06/08	4	494.63	8	496.06	494.00	-4	2,967	-0.13%
2023/06/06	2.1	515.94	0	0.00	502.00	2.1	3,017	0.07%
2023/06/05	0	0.00	3.3	513.44	519.00	-3.3	2,987	-0.11%
2023/06/02	16.4	506.21	7	504.43	506.00	9.4	2,963	0.32%
2023/06/01	5	500.00	5	501.20	500.00	0	2,944	0.00%
2023/05/31	9	501.89	8.4	500.24	508.00	0.6	2,953	0.02%
2023/05/30	17	495.53	15	502.07	496.00	2	2,868	0.07%
2023/05/29	13	507.69	13	504.00	508.00	0	2,835	0.00%
2023/05/26	8	502.46	8	502.88	502.00	0	2,797	0.00%
2023/05/25	2	496.00	6	490.58	507.00	-4	2,742	-0.15%
2023/05/24	1	487.00	1	493.50	492.50	0	2,711	0.00%
2023/05/22	2	489.00	0	0.00	493.00	2	2,684	0.07%
2023/05/19	6	498.92	3	497.67	495.50	3	2,674	0.11%
2023/05/18	1	493.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	1	489.00	0	0.00	488.50	1	2,793	0.04%
2023/05/12	0	0.00	10	494.50	496.00	-10	2,884	-0.35%
2023/05/11	0	0.00	10	494.50	490.00	-10	2,961	-0.34%
2023/05/10	3	495.67	0	0.00	494.50	3	2,965	0.10%
2023/05/09	6	497.67	17	491.88	500.00	-11	2,957	-0.37%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	506.00	1	508.00	506.00	-1	2,957	-0.03%
2023/05/04	0	0.00	1	491.00	493.50	-1	2,967	-0.03%
2023/05/03	1	495.00	1	497.00	498.00	0	2,986	0.00%
2023/04/27	3	490.00	1	495.00	492.00	2	3,153	0.06%
2023/04/26	2	492.50	3	490.67	495.00	-1	3,150	-0.03%
2023/04/25	7	496.14	1	489.00	490.50	6	3,155	0.19%
2023/04/24	0	505.00	1	508.00	507.00	-1	3,135	-0.03%
2023/04/21	9.3	500.86	2	497.00	495.50	7.3	3,149	0.23%
2023/04/20	1	523.00	0.5	529.00	518.00	0.5	3,144	0.02%
2023/04/19	0	0.00	0.4	538.50	535.00	-0.4	3,233	-0.01%
2023/04/18	0	0.00	10.1	537.98	538.00	-10.1	3,290	-0.31%
2023/04/17	0.1	542.00	2	542.50	542.00	-1.9	3,321	-0.06%
2023/04/14	0	0.00	4.4	554.43	553.00	-4.4	3,301	-0.13%
2023/04/13	4	541.99	4	545.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	7.6	540.70	542.00	-7.6	3,214	-0.24%
2023/04/10	0	0.00	4	533.00	530.00	-4	3,136	-0.13%
2023/04/07	5	517.00	3.2	520.38	516.00	1.8	3,105	0.06%
2023/04/06	0	0.00	0	521.50	520.00	0	3,098	0.00%
2023/03/31	1	528.98	3.1	529.32	529.00	-2.1	3,095	-0.07%
2023/03/30	1	520.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	0	0.00	1	522.00	520.00	-1	3,103	-0.03%
2023/03/28	13	531.00	8	533.25	531.00	5	3,146	0.16%
2023/03/27	6	533.00	12.5	528.64	533.00	-6.5	3,138	-0.21%
2023/03/24	0.4	526.00	4.5	520.25	527.00	-4.1	3,153	-0.13%
2023/03/23	4	513.50	2	517.98	517.00	2	3,147	0.06%
2023/03/22	0	0.00	2	506.00	505.00	-2	3,139	-0.06%
2023/03/21	1	505.00	3	502.67	505.00	-2	3,160	-0.06%
2023/03/20	5	500.40	0	0.00	500.00	5	3,157	0.16%
2023/03/17	9	495.83	9.2	489.53	496.00	-0.2	3,177	-0.01%
2023/03/16	9	486.61	8	489.63	486.50	1	3,182	0.03%
2023/03/15	10.3	496.29	6	503.58	492.00	4.3	3,179	0.14%
2023/03/14	12	506.08	4	513.25	505.00	8	3,132	0.26%
2023/03/13	6	518.49	6.1	512.79	519.00	-0.1	3,134	0.00%
2023/03/10	15.2	519.37	5.1	518.88	518.00	10.1	3,165	0.32%
2023/03/09	5	543.80	8	546.25	541.00	-3	3,173	-0.09%
2023/03/08	4	550.00	5	550.80	550.00	-1	3,208	-0.03%
2023/03/07	7	559.00	15	558.80	559.00	-8	3,204	-0.25%
2023/03/06	7.1	553.51	12	551.25	557.00	-4.9	3,199	-0.15%
2023/03/03	1	543.00	2	541.50	539.00	-1	3,168	-0.03%
2023/03/02	4.2	530.84	3	535.00	531.00	1.2	3,150	0.04%
2023/03/01	5	529.60	4.6	531.88	538.00	0.4	3,141	0.01%
2023/02/24	12	538.00	13	540.23	538.00	-1	3,104	-0.03%
2023/02/23	2	543.00	2	539.50	543.00	0	3,113	0.00%
2023/02/22	5	542.60	2	547.00	541.00	3	3,120	0.10%
2023/02/21	3.1	559.65	3	559.00	560.00	0.1	3,121	0.00%
2023/02/20	4	563.00	3.2	564.62	561.00	0.8	3,188	0.03%
2023/02/17	1	576.00	6.2	570.29	569.00	-5.2	3,234	-0.16%
2023/02/16	1	569.00	10.9	569.30	575.00	-9.9	3,252	-0.30%
2023/02/15	5	542.80	5	538.80	545.00	0	3,223	0.00%
2023/02/14	7.3	536.94	13.7	540.25	540.00	-6.4	3,220	-0.20%
2023/02/13	11	516.00	12	510.33	516.00	-1	3,261	-0.03%
2023/02/10	8	515.75	8.8	509.87	516.00	-0.8	3,293	-0.02%
2023/02/09	8	513.00	4	511.50	511.00	4	3,308	0.12%
2023/02/08	6	531.33	9	532.00	531.00	-3	3,286	-0.09%
2023/02/07	4	532.00	7	530.86	529.00	-3	3,329	-0.09%
2023/02/06	2	533.00	7	533.59	533.00	-5	3,371	-0.15%
2023/02/03	9	540.00	1.8	542.56	540.00	7.2	3,427	0.21%
2023/02/02	14	541.86	10	539.20	541.00	4	3,458	0.12%
2023/02/01	5	539.98	6	538.50	540.00	-1	3,470	-0.03%
2023/01/31	0	0.00	1	538.00	540.00	-1	3,468	-0.03%
2023/01/30	0	0.00	2.4	528.58	532.00	-2.4	3,436	-0.07%
2023/01/17	4	518.25	2	514.00	519.00	2	3,372	0.06%
2023/01/16	5	512.80	4	515.49	513.00	1	3,347	0.03%
2023/01/13	4	518.00	4	514.00	514.00	0	3,380	0.00%
2023/01/12	1	521.00	0	0.00	520.00	1	3,399	0.03%
2023/01/11	3	526.00	7	527.86	528.00	-4	3,430	-0.12%
2023/01/10	9.1	529.55	4.5	532.28	535.00	4.6	3,429	0.13%
2023/01/09	27	517.74	6.7	517.78	525.00	20.3	3,404	0.60%
2023/01/06	9	494.83	5	490.20	496.00	4	3,316	0.12%
2023/01/05	1	474.00	2	481.25	485.50	-1	3,296	-0.03%
2023/01/04	7.1	465.49	7	465.79	465.00	0.1	3,310	0.00%
2023/01/03	6	465.08	6	450.42	465.50	0	3,399	0.00%
2022/12/30	0	0.00	0	457.00	451.00	0	3,420	0.00%
2022/12/29	12	455.50	12	454.92	455.50	0	3,424	0.00%
2022/12/28	9	458.11	9	461.06	458.00	0	3,456	0.00%
2022/12/27	4	465.63	4	464.50	464.50	0	3,470	0.00%
2022/12/26	24	462.50	25	462.12	462.50	-1	3,473	-0.03%
2022/12/23	4	460.00	5.2	458.57	460.00	-1.2	3,489	-0.04%
2022/12/22	1	463.00	3	466.57	466.50	-2	3,506	-0.06%
2022/12/21	3	460.67	0.1	456.00	454.50	2.9	3,514	0.08%
2022/12/20	0	0.00	1.1	458.95	455.50	-1.1	3,547	-0.03%
2022/12/19	0.4	475.50	1	475.00	472.00	-0.6	3,539	-0.02%
2022/12/15	4	492.50	3.5	493.43	495.00	0.5	3,506	0.01%
2022/12/14	14	486.00	15.2	480.40	486.00	-1.2	3,532	-0.03%
2022/12/13	7	479.64	33	478.30	474.00	-26	3,606	-0.72%
2022/12/12	6	483.92	6	476.58	485.50	0	3,583	0.00%
2022/12/09	7	484.86	9	485.06	479.00	-2	3,600	-0.06%
2022/12/08	12.2	478.16	11	482.09	478.50	1.2	3,599	0.03%
2022/12/07	5	484.20	6	488.92	484.50	-1	3,592	-0.03%
2022/12/06	6.2	494.95	4.1	497.15	491.00	2.2	3,580	0.06%
2022/12/05	7	493.43	3.4	501.06	502.00	3.6	3,582	0.10%
2022/12/02	1	473.00	1	478.67	489.50	0	3,542	0.00%
2022/12/01	4.2	476.42	4	477.63	473.00	0.2	3,544	0.01%
2022/11/30	0.1	448.18	1.3	460.80	463.00	-1.2	3,479	-0.04%
2022/11/29	2.1	440.95	0.8	438.00	438.00	1.3	3,419	0.04%
2022/11/28	0	0.00	0.2	438.50	437.50	-0.2	3,412	-0.01%
2022/11/25	0.1	452.50	1	445.50	445.00	-0.9	3,397	-0.03%
2022/11/24	1	452.00	0	0.00	452.00	1	3,392	0.03%
2022/11/23	0	449.00	1	450.00	449.00	-1	3,382	-0.03%
2022/11/21	2	463.00	1.2	456.55	454.00	0.8	3,392	0.02%
2022/11/18	16	460.93	9	457.11	453.50	7	3,373	0.21%
2022/11/17	20	466.00	21.1	461.73	466.00	-1.1	3,349	-0.03%
2022/11/16	4	453.88	8.7	459.07	461.00	-4.7	3,355	-0.14%
2022/11/15	2	450.00	3	450.67	455.00	-1	3,294	-0.03%
2022/11/14	11.1	439.34	6.9	442.31	439.50	4.2	3,241	0.13%
2022/11/11	5	443.80	8.6	447.20	445.50	-3.6	3,187	-0.11%
2022/11/10	18.2	421.48	19	420.79	421.50	-0.8	3,081	-0.03%
2022/11/09	3	417.00	90	413.33	424.00	-87	3,065	-2.84%
2022/11/08	5.2	393.29	64.6	393.73	393.50	-59.4	3,012	-1.97%
2022/11/07	15	382.30	14	389.43	382.00	1	2,984	0.03%
2022/11/04	12.1	389.41	11	391.91	389.50	1.1	2,986	0.04%
2022/11/03	7.2	389.45	14.4	384.97	389.50	-7.3	2,937	-0.25%
2022/11/02	10	379.95	12.1	379.17	381.50	-2.1	2,891	-0.07%
2022/11/01	9.2	372.09	8.5	369.27	379.00	0.7	2,863	0.02%
2022/10/31	2	353.00	8	352.90	367.00	-6	2,807	-0.22%
2022/10/19	1	274.56	1	270.00	268.00	0	2,763	0.00%
2022/10/18	3.3	280.50	0.4	280.64	278.50	3	2,727	0.11%
2022/10/17	1.4	269.02	2	278.25	278.50	-0.6	2,718	-0.02%
2022/10/14	9	277.67	9	278.11	277.50	0	2,742	0.00%
2022/10/13	17.1	265.87	17	271.65	264.00	0.1	2,756	0.00%
2022/10/12	20	269.25	8	269.44	270.50	12	2,754	0.44%
2022/10/11	8	272.94	10	277.95	272.50	-2	2,742	-0.07%
2022/10/07	5.1	287.01	5	291.60	287.00	0.1	2,735	0.00%
2022/10/06	15	296.97	15	296.07	294.50	0	2,719	0.00%
2022/10/05	7	296.43	9.1	295.85	297.50	-2.1	2,752	-0.07%
2022/10/04	22	288.11	18	287.67	287.50	4	2,772	0.14%
2022/10/03	7	268.36	15	272.80	281.00	-8	2,786	-0.29%
2022/09/30	21.6	267.32	22	265.45	269.00	-0.4	2,830	-0.01%
2022/09/29	19.1	273.74	29	277.83	271.00	-9.9	2,818	-0.35%
2022/09/28	11	286.77	14	291.54	285.00	-3	2,767	-0.11%
2022/09/27	14	299.93	14	300.14	300.00	0	2,795	0.00%
2022/09/26	13.1	298.27	14	303.71	297.00	-0.9	2,853	-0.03%
2022/09/23	9	316.33	9	323.11	315.50	0	2,928	0.00%
2022/09/22	10	322.55	8	323.00	322.50	2	2,962	0.07%
2022/09/21	3	328.67	0	0.00	327.50	3	2,977	0.10%
2022/09/20	1	330.00	2	333.00	333.50	-1	2,976	-0.03%
2022/09/19	1	338.50	6	337.33	335.50	-5	2,983	-0.17%
2022/09/16	1	334.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	9	338.00	21	330.74	338.00	-12	2,977	-0.40%
2022/09/14	2	322.50	0	0.00	325.00	2	2,956	0.07%
2022/09/13	0	0.00	2	332.75	333.00	-2	2,951	-0.07%
2022/09/12	16	336.88	7	334.93	333.00	9	2,987	0.30%
2022/09/08	3	329.33	11	330.64	335.00	-8	2,968	-0.27%
2022/09/07	0	0.00	1	312.00	316.00	-1	2,901	-0.03%
2022/09/06	4	311.01	7	312.71	316.00	-3	2,909	-0.10%
2022/09/05	1.1	308.55	1	309.00	308.50	0.1	2,920	0.00%
2022/09/02	3	314.83	0.1	316.00	312.50	2.9	2,913	0.10%
2022/09/01	2	317.25	2	321.50	317.00	0	2,885	0.00%
2022/08/31	0	0.00	11	320.09	328.50	-11	2,863	-0.38%
2022/08/30	3	319.00	0	0.00	317.50	3	2,851	0.11%
2022/08/29	6.2	315.04	3	316.83	317.50	3.2	2,832	0.11%
2022/08/26	1.1	331.98	0	0.00	332.00	1.1	2,781	0.04%
2022/08/25	0.1	325.50	0	0.00	326.00	0.1	2,770	0.00%
2022/08/23	1	324.50	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0.1	328.50	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	0	0.00	1	329.00	332.00	-1	2,847	-0.04%
2022/08/18	0	326.00	0	0.00	327.50	0	2,833	0.00%
2022/08/17	2.1	329.46	0	0.00	329.00	2.1	2,822	0.07%
2022/08/15	5	334.50	9.3	330.26	334.50	-4.3	2,800	-0.15%
2022/08/12	3	322.00	7	326.29	330.00	-4	2,799	-0.14%
2022/08/11	17	326.06	11	325.00	326.50	6	2,769	0.22%
2022/08/10	3.1	319.37	1	319.00	319.00	2.1	2,773	0.08%
2022/08/09	2	320.75	0	0.00	325.00	2	2,791	0.07%
2022/08/08	0	0.00	1	325.00	325.00	-1	2,811	-0.04%
2022/08/05	3	320.50	0	0.00	323.00	3	2,818	0.11%
2022/08/04	6	314.33	1	316.00	317.00	5	2,824	0.18%
2022/08/03	1	325.00	3	327.50	326.50	-2	2,773	-0.07%
2022/08/02	17	326.53	13	330.96	325.50	4	2,804	0.14%
2022/08/01	2	337.50	1	337.00	341.00	1	2,776	0.04%
2022/07/29	0	0.00	1	340.50	342.00	-1	2,789	-0.04%
2022/07/28	0	0.00	10.1	340.01	340.50	-10.1	2,792	-0.36%
2022/07/27	2	339.75	7	340.64	342.50	-5	2,786	-0.18%
2022/07/26	0	0.00	7	336.07	336.50	-7	2,779	-0.25%
2022/07/22	6.1	335.30	4	333.75	333.50	2.1	2,810	0.07%
2022/07/21	3	325.50	7	333.00	336.50	-4	2,826	-0.14%
2022/07/20	8	324.31	11	326.27	322.50	-3	2,791	-0.11%
2022/07/19	2	325.50	0	0.00	326.00	2	2,770	0.07%
2022/07/18	8	324.19	19	322.50	326.50	-11	2,759	-0.40%
2022/07/15	18	319.14	12	319.83	318.50	6	2,725	0.22%
2022/07/14	9	316.33	10.1	318.82	320.00	-1.1	2,711	-0.04%
2022/07/13	4	319.00	1	318.50	318.00	3	2,698	0.11%
2022/07/12	32	312.86	36.1	309.43	309.00	-4.1	2,648	-0.15%
2022/07/11	4.1	302.02	4	303.13	304.00	0.1	2,589	0.00%
2022/07/08	13	306.38	8.1	312.52	308.50	5	2,561	0.19%
2022/07/07	5.1	288.75	2.1	290.99	291.00	3.1	2,477	0.12%
2022/07/06	1	281.00	10	281.80	280.00	-9	2,465	-0.37%
2022/07/05	28.1	285.67	25	284.70	284.50	3.1	2,455	0.13%
2022/07/04	3	282.50	5	281.00	278.00	-2	2,403	-0.08%
2022/07/01	10.1	287.70	1	299.50	282.00	9.1	2,373	0.38%
2022/06/30	1.1	307.64	1.1	313.46	308.00	0	2,292	0.00%
2022/06/29	1	325.50	0	0.00	325.00	1	2,259	0.04%
2022/06/28	15	332.00	16.1	332.25	332.00	-1.1	2,242	-0.05%
2022/06/27	0	0.00	8	337.50	341.50	-8	2,254	-0.35%
2022/06/23	0	0.00	4	327.88	331.50	-4	2,215	-0.18%
2022/06/22	0	0.00	1	341.00	335.50	-1	2,187	-0.05%
2022/06/21	1	347.50	1	349.50	353.00	0	2,166	0.00%
2022/06/20	7.2	341.49	8	344.69	342.00	-0.8	2,165	-0.04%
2022/06/17	6.1	355.06	2	362.00	354.00	4.1	2,161	0.19%
2022/06/16	17	383.35	13	368.00	368.00	4	2,151	0.19%
2022/06/14	4.1	375.90	0	0.00	377.00	4.1	2,317	0.18%
2022/06/13	13	384.62	6	385.25	384.00	7	2,303	0.30%
2022/06/10	1	400.50	0	0.00	400.00	1	2,301	0.04%
2022/06/09	0	0.00	3	404.00	405.00	-3	2,318	-0.13%
2022/06/07	1	408.50	0	0.00	407.00	1	2,320	0.04%
2022/06/01	0	0.00	2.2	405.41	405.00	-2.2	2,432	-0.09%
2022/05/31	0	0.00	6	400.25	405.00	-6	2,444	-0.25%
2022/05/30	1	398.50	2.2	398.02	399.50	-1.2	2,397	-0.05%
2022/05/26	5.1	388.58	0.3	390.00	385.50	4.8	2,443	0.20%
2022/05/25	0	0.00	2	384.50	387.50	-2	2,482	-0.08%
2022/05/24	4	390.00	3	383.50	382.00	1	2,548	0.04%
2022/05/23	0	393.75	0.2	390.00	390.00	-0.2	2,586	-0.01%
2022/05/20	0	397.00	0	401.00	395.00	0	2,622	0.00%
2022/05/19	1	394.50	0	0.00	398.00	1	2,634	0.04%
2022/05/18	2	402.00	2	403.00	401.00	0	2,643	0.00%
2022/05/17	2	396.99	0	0.00	397.00	2	2,639	0.08%
2022/05/16	1	383.00	1	390.00	381.50	0	2,623	0.00%
2022/05/13	0	0.00	4	384.00	383.00	-4	2,612	-0.15%
2022/05/12	5.1	380.17	4	385.13	378.00	1.1	2,629	0.04%
2022/05/11	0.1	391.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	6	391.92	2	390.50	392.50	4	2,684	0.15%
2022/05/09	0.1	401.00	1	400.00	398.50	-1	2,651	-0.04%
2022/05/06	1	408.50	2	409.00	408.00	-1	2,664	-0.04%
2022/05/05	0.2	414.50	8	416.50	417.00	-7.8	2,680	-0.29%
2022/05/04	0	0.00	1	408.00	408.50	-1	2,693	-0.04%
2022/05/03	0	0.00	6	405.25	406.50	-6	2,731	-0.22%
2022/04/29	0	0.00	2	406.50	404.50	-2	2,759	-0.07%
2022/04/27	0	0.00	4.1	403.31	407.00	-4.1	2,815	-0.15%
2022/04/26	1	401.46	3	400.97	399.00	-2	2,847	-0.07%
2022/04/25	2.1	394.47	2.1	394.02	393.50	0	2,931	0.00%
2022/04/22	0	407.00	0	0.00	405.50	0	2,949	0.00%
2022/04/21	0	0.00	1	413.00	412.50	-1	3,014	-0.03%
2022/04/20	0	411.50	0	0.00	409.50	0	3,062	0.00%
2022/04/19	0.1	412.00	2.2	413.59	413.00	-2.2	3,081	-0.07%
2022/04/18	0.1	402.50	2	405.00	405.00	-1.9	3,145	-0.06%
2022/04/14	0	0.00	0.1	404.46	406.00	-0.1	3,274	0.00%
2022/04/13	13	399.76	12	397.21	401.00	1	3,356	0.03%
2022/04/12	2.1	389.56	0	0.00	393.00	2.1	3,491	0.06%
2022/04/11	8.4	400.24	2.2	399.09	398.00	6.2	3,799	0.16%
2022/04/08	0	413.00	0	0.00	413.00	0	3,859	0.00%
2022/04/07	10.1	412.54	1.1	416.05	409.00	9	3,871	0.23%
2022/04/06	3	420.84	1.1	423.36	423.50	1.9	3,865	0.05%
2022/04/01	2	426.75	0	0.00	426.00	2	3,930	0.05%
2022/03/31	1	437.49	0.1	437.00	434.00	1	3,953	0.02%
2022/03/30	5	439.20	10.1	439.82	440.00	-5.1	3,984	-0.13%
2022/03/29	2	428.01	0	0.00	429.50	2	4,017	0.05%
2022/03/28	1	421.00	1	422.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	2	435.00	430.50	-2	4,082	-0.05%
2022/03/24	0	432.00	2	428.25	433.00	-2	4,076	-0.05%
2022/03/23	5	433.70	5	435.10	433.00	0	4,085	0.00%
2022/03/22	0	0.00	5	426.60	432.00	-5	4,078	-0.12%
2022/03/21	28	419.32	22	423.36	418.50	6	4,040	0.15%
2022/03/18	6.1	419.03	3	422.33	423.50	3.1	4,022	0.08%
2022/03/17	1.1	431.72	22.1	444.17	445.50	-21	3,898	-0.54%
2022/03/16	0.2	417.00	10.8	420.63	417.50	-10.6	3,845	-0.28%
2022/03/15	2.2	423.71	10	421.00	420.00	-7.9	3,842	-0.20%
2022/03/14	1.1	433.36	1	440.50	436.00	0.1	3,836	0.00%
2022/03/11	0	433.00	0	433.00	434.00	0	3,873	0.00%
2022/03/10	3.1	436.84	0	0.00	436.00	3.1	3,901	0.08%
2022/03/09	1	423.07	9	422.83	423.50	-8	3,908	-0.20%
2022/03/08	10.2	416.08	8	424.13	414.50	2.2	3,907	0.06%
2022/03/07	12.3	429.86	8	433.25	427.00	4.3	3,897	0.11%
2022/03/04	3	450.84	0	0.00	450.50	3	3,893	0.08%
2022/03/02	8	460.00	1	462.00	462.50	7	3,956	0.18%
2022/03/01	14	462.04	14	464.93	465.00	0	3,973	0.00%
2022/02/25	0.2	451.31	0	0.00	451.50	0.2	3,971	0.00%
2022/02/24	10.1	451.51	6	448.92	448.00	4.1	3,958	0.10%
2022/02/23	13	465.92	7.6	465.51	463.50	5.4	3,927	0.14%
2022/02/22	1.1	467.09	2	468.25	469.50	-0.9	3,930	-0.02%
2022/02/21	3	466.00	4.1	473.10	479.50	-1.1	3,963	-0.03%
2022/02/18	0	0.00	1	467.00	473.00	-1	4,013	-0.02%
2022/02/17	1	472.00	0.1	472.00	467.50	0.9	4,028	0.02%
2022/02/16	0.1	470.00	1	472.50	472.50	-0.9	4,053	-0.02%
2022/02/15	10.1	464.97	8.6	468.33	464.50	1.5	4,054	0.04%
2022/02/14	6.2	464.93	2	465.25	464.00	4.2	4,050	0.10%
2022/02/11	5.2	479.23	9	479.06	482.00	-3.8	4,043	-0.09%
2022/02/10	12	473.67	14	476.82	489.50	-2	4,046	-0.05%
2022/02/09	15	462.00	15	464.50	466.00	0	4,002	0.00%
2022/02/08	5	456.21	4	458.75	456.50	1	4,004	0.03%
2022/02/07	5	453.80	3	454.83	454.00	2	4,000	0.05%
2022/01/26	5	454.10	3	458.50	459.00	2	4,047	0.05%
2022/01/25	11	454.42	11	452.32	451.00	0	4,146	0.00%
2022/01/24	8.1	462.64	2	463.00	463.00	6.1	4,130	0.15%
2022/01/21	9.1	470.83	2	469.00	469.50	7.1	4,123	0.17%
2022/01/20	5	484.10	0.1	485.00	481.50	4.9	4,162	0.12%
2022/01/19	1	490.55	1	487.50	487.50	0	4,149	0.00%
2022/01/18	5	511.60	4	509.26	502.00	1	4,118	0.02%
2022/01/17	1.1	490.50	1.1	495.16	501.00	0.1	4,049	0.00%
2022/01/14	5	486.70	4	484.88	492.00	1	4,047	0.03%
2022/01/13	3.2	505.27	1	499.00	498.00	2.2	4,035	0.05%
2022/01/12	1	504.00	5.3	507.24	510.00	-4.2	4,026	-0.11%
2022/01/11	6.2	512.22	5	502.60	501.00	1.2	4,009	0.03%
2022/01/10	2	513.50	2.2	513.81	519.00	-0.2	3,956	0.00%
2022/01/07	4.2	522.49	2.1	519.11	515.00	2	3,941	0.05%
2022/01/06	8	525.00	1	519.01	523.00	7	3,850	0.18%
2022/01/05	13	530.61	11.1	533.51	535.00	1.9	3,789	0.05%
2022/01/04	14.2	516.86	33	518.08	533.00	-18.8	3,671	-0.51%
2022/01/03	9.1	487.14	12	489.17	491.00	-2.9	3,353	-0.09%
2021/12/30	0	0.00	6	478.67	479.50	-6	3,300	-0.18%
2021/12/29	0	472.50	2	474.00	474.00	-2	3,332	-0.06%
2021/12/28	0	480.00	6	478.00	478.00	-6	3,367	-0.18%
2021/12/27	3	481.00	2	481.00	481.50	1	3,348	0.03%
2021/12/24	0.1	475.71	7.2	474.67	473.00	-7.1	3,395	-0.21%
2021/12/23	5	476.50	5	473.50	476.00	0	3,393	0.00%
2021/12/22	2	464.00	4.1	466.78	469.50	-2.1	3,393	-0.06%
2021/12/21	0	0.00	1	453.50	455.00	-1	3,368	-0.03%
2021/12/20	1	448.00	0	0.00	448.00	1	3,366	0.03%
2021/12/17	0	449.44	0	0.00	447.00	0	3,378	0.00%
2021/12/16	0	452.50	0	452.00	451.00	0	3,379	0.00%
2021/12/15	1.1	450.91	1	453.00	450.50	0.1	3,400	0.00%
2021/12/14	0	451.38	0	0.00	448.50	0	3,425	0.00%
2021/12/13	1	456.00	7	456.14	456.50	-6	3,448	-0.17%
2021/12/10	2	448.50	1	449.50	447.50	1	3,480	0.03%
2021/12/09	2	454.25	0	0.00	453.50	2	3,497	0.06%
2021/12/08	2	455.25	0.2	456.00	454.50	1.8	3,501	0.05%
2021/12/07	7.1	457.41	0	0.00	456.00	7.1	3,505	0.20%
2021/12/06	1	467.99	5	468.00	465.00	-4	3,491	-0.11%
2021/12/03	1	470.00	3	471.33	472.50	-2	3,533	-0.06%
2021/12/02	1	463.50	3	463.33	465.00	-2	3,524	-0.06%
2021/12/01	5	462.60	6	464.08	465.00	-1	3,536	-0.03%
2021/11/30	4	465.33	2	463.00	456.50	2	3,534	0.06%
2021/11/29	0	0.00	1	459.00	459.50	-1	3,527	-0.03%
2021/11/26	4.1	461.31	7	458.00	452.00	-2.9	3,537	-0.08%
2021/11/25	10.3	468.14	9.3	468.87	465.00	1	3,565	0.03%
2021/11/24	4	465.24	4.3	466.28	468.00	-0.3	3,593	-0.01%
2021/11/23	3	461.01	8	460.44	463.00	-5	3,634	-0.14%
2021/11/22	3	461.99	0	460.50	466.00	3	3,701	0.08%
2021/11/19	8	459.62	7	455.57	463.00	1	3,720	0.03%
2021/11/18	12.1	454.50	4	455.38	456.00	8.1	3,746	0.22%
2021/11/17	5.1	444.57	16	447.84	448.00	-10.9	3,775	-0.29%
2021/11/16	3	438.50	5	437.00	436.50	-2	3,871	-0.05%
2021/11/15	5	440.60	10.1	439.21	442.00	-5.1	4,120	-0.12%
2021/11/12	1	433.00	1.3	435.42	429.50	-0.3	4,155	-0.01%
2021/11/10	3.3	430.59	11.1	432.10	430.00	-7.8	4,274	-0.18%
2021/11/09	1	423.50	2	427.50	429.00	-1	4,380	-0.02%
2021/11/08	8	418.88	8	419.81	419.00	0	4,358	0.00%
2021/11/05	10.2	424.36	6	423.58	425.50	4.2	4,396	0.10%
2021/11/04	0.1	426.00	6	427.67	423.00	-5.9	4,430	-0.13%
2021/11/03	8.1	422.26	11	417.86	422.50	-2.9	4,458	-0.06%
2021/11/02	13.1	411.19	9	411.72	410.00	4.1	4,405	0.09%
2021/11/01	3.2	430.70	1	428.50	427.00	2.2	4,322	0.05%
2021/10/29	4.2	439.03	1	439.03	434.00	3.1	4,311	0.07%
2021/10/28	5	440.10	17	440.74	438.50	-12	4,310	-0.28%
2021/10/27	6	424.83	2	427.00	430.50	4	4,235	0.09%
2021/10/26	11	427.68	0	0.00	427.50	11	4,261	0.26%
2021/10/25	2	419.31	2	424.50	427.00	0	4,254	0.00%
2021/10/22	2	417.75	0	0.00	421.50	2	4,333	0.05%
2021/10/21	1	419.05	1	422.00	419.50	0	4,442	0.00%
2021/10/20	1.1	419.45	6	422.00	426.00	-4.9	4,495	-0.11%
2021/10/19	14	416.96	17	419.03	419.00	-3	4,510	-0.07%
2021/10/18	5	413.20	5	409.00	410.50	0	4,589	0.00%
2021/10/15	1	410.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	3	402.67	1	403.50	405.50	2	4,697	0.04%
2021/10/13	16.1	401.73	15	408.77	402.00	1.1	4,753	0.02%
2021/10/12	1	411.00	3	416.00	414.00	-2	4,751	-0.04%
2021/10/08	3	410.35	2.1	415.94	410.00	0.9	4,767	0.02%
2021/10/07	1	413.01	2	414.00	415.50	-1	4,774	-0.02%
2021/10/06	24	404.09	9	413.22	403.00	15	4,785	0.31%
2021/10/05	4	407.25	0	0.00	417.00	4	4,777	0.08%
2021/10/04	3.1	411.05	1	411.00	409.50	2.1	4,776	0.04%
2021/10/01	6	428.10	13	428.58	418.00	-7	4,818	-0.14%
2021/09/30	3	443.00	0	0.00	442.50	3	4,943	0.06%
2021/09/29	12	439.72	1	441.00	439.00	11	5,106	0.22%
2021/09/28	2.6	454.32	1	454.00	453.00	1.6	5,152	0.03%
2021/09/27	1	468.47	1	464.50	466.00	0	5,162	0.00%
2021/09/24	1	470.99	5.1	470.49	469.00	-4.1	5,315	-0.08%
2021/09/23	0.1	469.00	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	0.1	461.72	3	458.50	463.00	-2.9	5,528	-0.05%
2021/09/17	0	0.00	1	471.00	470.50	-1	5,571	-0.02%
2021/09/16	4.2	461.08	0	0.00	461.50	4.2	5,573	0.08%
2021/09/15	1.4	466.75	0	0.00	466.00	1.4	5,586	0.02%
2021/09/14	2	482.05	1	492.85	481.00	1	5,612	0.02%
2021/09/10	6	479.00	3.1	480.01	481.50	2.9	5,759	0.05%
2021/09/09	1	471.00	4	469.13	475.00	-3	5,996	-0.05%
2021/09/08	8.4	468.68	14	466.89	460.50	-5.6	6,141	-0.09%
2021/09/07	2.1	476.57	8	476.81	477.00	-5.9	6,297	-0.09%
2021/09/06	3	478.67	1	481.00	480.50	2	6,296	0.03%
2021/09/03	2	480.77	1	479.50	480.50	1	6,299	0.02%
2021/09/02	2.3	484.34	11	480.87	479.50	-8.7	6,318	-0.14%
2021/09/01	2.1	487.99	3	486.83	489.00	-0.9	6,367	-0.01%
2021/08/31	3.2	474.82	0	0.00	479.50	3.2	6,399	0.05%
2021/08/30	2	482.49	1	475.50	484.50	1	6,386	0.02%
2021/08/27	0.2	476.06	4.1	477.93	477.00	-3.9	6,368	-0.06%
2021/08/26	2.1	473.04	2	464.00	464.50	0.1	6,378	0.00%
2021/08/25	3.1	464.15	1.1	470.16	472.00	2	6,352	0.03%
2021/08/24	1.3	457.00	4	458.88	455.50	-2.8	6,417	-0.04%
2021/08/23	9.1	451.28	52	445.87	454.00	-43	6,446	-0.67%
2021/08/20	5	449.90	5	445.80	446.00	0	6,412	0.00%
2021/08/19	26.2	458.41	1.2	466.25	450.00	25	6,317	0.40%
2021/08/18	7	484.72	3	483.23	498.00	4	6,165	0.06%
2021/08/17	5.1	482.10	7	485.50	474.00	-1.9	6,154	-0.03%
2021/08/16	3	492.81	5	488.90	492.00	-2	6,266	-0.03%
2021/08/13	16.1	505.00	2	517.50	500.00	14.1	6,284	0.22%
2021/08/11	3	525.33	0	0.00	533.00	3	6,487	0.05%
2021/08/10	12	535.74	3	534.33	531.00	9	6,647	0.14%
2021/08/09	4	547.50	0	0.00	545.00	4	6,886	0.06%
2021/08/06	1.1	556.00	0	0.00	558.00	1.1	7,108	0.01%
2021/08/05	1	560.00	1	560.00	558.00	0	7,424	0.00%
2021/08/04	0	0.00	2	553.04	554.00	-2	7,646	-0.03%
2021/08/03	3	552.00	1	552.00	553.00	2	7,734	0.03%
2021/08/02	1	551.00	4	553.75	557.00	-3	7,840	-0.04%
2021/07/30	4	563.75	2	562.00	560.00	2	7,891	0.03%
2021/07/29	1	566.00	10	567.80	571.00	-9	7,918	-0.11%
2021/07/28	12.1	570.22	6	565.50	565.00	6.1	8,050	0.08%
2021/07/27	7.2	592.90	1	583.00	581.00	6.2	8,046	0.08%
2021/07/26	0	0.00	3.1	597.94	600.00	-3.1	7,969	-0.04%
2021/07/23	0.1	595.00	1.1	590.91	589.00	-1	7,938	-0.01%
2021/07/22	2.1	596.02	4	598.98	591.00	-2	7,932	-0.02%
2021/07/21	0.1	588.00	9	577.33	588.00	-8.9	7,887	-0.11%
2021/07/20	3.2	572.69	18	568.78	568.00	-14.8	7,901	-0.19%
2021/07/19	1	568.00	6	580.96	583.00	-5	7,915	-0.06%
2021/07/16	5	578.20	8	578.13	578.00	-3	7,949	-0.04%
2021/07/15	1	593.00	2	585.50	586.00	-1	8,102	-0.01%
2021/07/14	5	581.20	9	578.33	583.00	-4	8,112	-0.05%
2021/07/13	13.1	589.63	7	586.14	581.00	6.1	8,160	0.07%
2021/07/12	7	589.29	3	589.66	586.00	4	8,159	0.05%
2021/07/09	12	586.42	7.1	587.13	584.00	5	8,206	0.06%
2021/07/08	14	595.36	8.1	594.21	590.00	5.9	8,194	0.07%
2021/07/07	21.1	606.70	73	609.99	603.00	-51.9	8,163	-0.64%
2021/07/06	1	598.00	15.2	590.84	597.00	-14.2	8,056	-0.18%
2021/07/05	6.2	569.90	6.1	571.80	571.00	0.1	8,071	0.00%
2021/07/02	8.1	552.68	3.1	555.57	556.00	5.1	8,041	0.06%
2021/07/01	22.9	565.95	14	563.93	557.00	8.9	8,044	0.11%
2021/06/29	14	561.29	6.2	563.85	555.00	7.8	7,936	0.10%
2021/06/28	0	0.00	4.1	541.71	545.00	-4.1	7,801	-0.05%
2021/06/25	1	533.00	2	539.00	535.00	-1	7,826	-0.01%
2021/06/24	4	534.25	0	0.00	530.00	4	7,803	0.05%
2021/06/23	2	534.00	1.1	531.82	534.00	0.9	7,848	0.01%
2021/06/22	4	526.72	3	530.33	525.00	1	7,888	0.01%
2021/06/21	7.2	529.74	5	525.60	527.00	2.2	7,870	0.03%
2021/06/18	7.1	546.27	4	548.50	540.00	3.1	7,826	0.04%
2021/06/17	6.1	546.82	31.1	543.60	545.00	-25	7,778	-0.32%
2021/06/16	8	529.75	8.1	529.25	531.00	-0.1	7,623	0.00%
2021/06/15	15.1	519.70	12	516.25	523.00	3.1	7,543	0.04%
2021/06/11	3	498.99	1	499.00	494.00	2	7,392	0.03%
2021/06/10	3	499.00	4	498.50	500.00	-1	7,461	-0.01%
2021/06/09	0.1	493.46	0	0.00	496.00	0.1	7,502	0.00%
2021/06/08	3.1	492.23	8	492.75	497.50	-4.9	7,606	-0.06%
2021/06/07	7	479.21	4	475.17	477.50	3	7,769	0.04%
2021/06/04	7	487.86	4	489.13	491.00	3	7,782	0.04%
2021/06/03	3	491.33	4	493.88	494.50	-1	7,907	-0.01%
2021/06/02	4.1	488.61	12	488.58	486.00	-8	8,012	-0.10%
2021/06/01	0	0.00	3	501.17	500.00	-3	8,032	-0.04%
2021/05/31	3	504.00	5.1	503.94	505.00	-2.1	8,075	-0.03%
2021/05/28	3	491.67	6	491.75	490.00	-3	8,049	-0.04%
2021/05/27	2	479.01	11	479.00	478.50	-9	8,044	-0.11%
2021/05/26	16	479.94	2	477.25	481.00	14	8,135	0.17%
2021/05/25	4	479.00	5.3	476.46	479.00	-1.2	8,138	-0.02%
2021/05/24	2.4	456.04	11	456.95	463.50	-8.7	8,191	-0.11%
2021/05/21	7	465.94	5	473.30	458.50	2	8,350	0.02%
2021/05/20	5	444.01	4	443.63	443.50	1	8,331	0.01%
2021/05/19	5	442.70	5	445.20	442.50	0	8,333	0.00%
2021/05/18	13.1	441.42	6.2	438.61	449.00	6.9	8,340	0.08%
2021/05/17	4	426.51	5.2	420.62	415.50	-1.1	8,427	-0.01%
2021/05/14	119.4	449.70	132	449.05	440.00	-12.6	8,287	-0.15%	大買/大賣/
2021/05/13	21	410.60	8	414.88	409.50	13	8,073	0.16%
2021/05/12	20.1	440.58	7	445.29	423.00	13.1	7,929	0.16%
2021/05/11	17.4	474.55	14	480.61	469.00	3.4	7,730	0.04%
2021/05/10	4	523.50	11.1	522.22	511.00	-7.1	7,695	-0.09%
2021/05/07	4.3	525.29	12.3	517.08	535.00	-8.1	7,753	-0.10%
2021/05/06	20	498.68	17	499.79	501.00	3	7,796	0.04%
2021/05/05	9.4	500.95	5	498.20	490.50	4.4	7,881	0.06%
2021/05/04	9.1	504.97	23.4	505.90	503.00	-14.3	8,049	-0.18%
2021/05/03	16.4	529.47	9	527.89	522.00	7.4	8,230	0.09%
2021/04/29	13.1	547.69	4	544.25	543.00	9.1	8,285	0.11%
2021/04/28	5.1	550.59	15	547.20	547.00	-9.9	8,373	-0.12%
2021/04/27	5	557.60	4	558.50	555.00	1	8,464	0.01%
2021/04/26	7	556.71	3.2	557.56	560.00	3.8	8,557	0.04%
2021/04/23	5	558.20	8	558.13	554.00	-3	8,685	-0.03%
2021/04/22	10	554.90	8.1	551.48	546.00	1.9	8,861	0.02%
2021/04/21	12.1	560.83	12.2	559.63	557.00	-0.1	9,069	0.00%
2021/04/20	3.1	565.87	8.1	573.80	571.00	-5	9,320	-0.05%
2021/04/19	5.3	556.76	13	554.00	553.00	-7.7	9,393	-0.08%
2021/04/16	11.1	546.48	9	550.33	551.00	2.1	9,653	0.02%
2021/04/15	9.2	545.36	10	546.30	553.00	-0.8	10,131	-0.01%
2021/04/14	5.2	545.78	1	543.00	546.00	4.2	10,236	0.04%
2021/04/13	17.1	564.60	16.2	563.59	556.00	0.9	10,413	0.01%
2021/04/12	5.4	568.57	3	568.67	563.00	2.4	10,560	0.02%
2021/04/09	9.1	583.49	7	579.43	578.00	2.1	10,571	0.02%
2021/04/08	19.1	581.39	33.3	584.38	587.00	-14.2	10,609	-0.13%
2021/04/07	2	568.00	2	566.50	570.00	0	10,587	0.00%
2021/04/06	14.1	559.50	13	561.69	562.00	1.1	10,645	0.01%
2021/04/01	19.1	551.70	19	551.68	553.00	0.1	10,672	0.00%
2021/03/31	17.1	554.54	8	554.50	553.00	9.1	10,747	0.08%
2021/03/30	1.1	564.09	9	561.00	563.00	-7.9	11,057	-0.07%
2021/03/29	18.1	557.09	10	555.10	554.00	8.1	11,140	0.07%
2021/03/26	5.1	557.45	21	556.57	559.00	-15.9	11,223	-0.14%
2021/03/25	27.1	545.15	13	545.77	542.00	14.1	11,290	0.13%
2021/03/24	3.1	548.52	2	552.00	552.00	1.1	11,327	0.01%
2021/03/23	17	556.94	10	563.60	554.00	7	11,551	0.06%
2021/03/22	22	554.68	11	554.00	563.00	11	11,668	0.09%
2021/03/19	32.1	548.97	24	550.04	552.00	8.1	11,983	0.07%
2021/03/18	31.2	564.49	13.4	563.26	559.00	17.8	12,076	0.15%
2021/03/17	2.1	570.93	5	574.60	568.00	-2.9	12,371	-0.02%
2021/03/16	23	584.96	15	583.40	579.00	8	12,758	0.06%
2021/03/15	4	568.25	12	579.00	580.00	-8	13,158	-0.06%
2021/03/12	15	575.67	13	575.15	572.00	2	13,230	0.02%
2021/03/11	24.8	559.24	46	557.54	565.00	-21.2	13,241	-0.16%
2021/03/10	25.1	538.14	18	536.11	534.00	7.1	13,112	0.05%
2021/03/09	37.3	537.45	12	539.35	535.00	25.2	13,284	0.19%
2021/03/08	23.1	555.38	19.3	551.38	547.00	3.8	13,266	0.03%
2021/03/05	10.7	568.84	5.1	568.08	564.00	5.6	13,334	0.04%
2021/03/04	8.1	577.29	0	0.00	575.00	8.1	13,528	0.06%
2021/03/03	10.1	585.11	13	585.62	592.00	-2.9	13,543	-0.02%
2021/03/02	11.2	592.05	24	585.92	583.00	-12.8	13,585	-0.09%
2021/02/26	42.1	598.84	8	598.38	593.00	34.1	13,877	0.25%
2021/02/25	7.1	620.65	11.1	621.19	614.00	-4	14,159	-0.03%
2021/02/24	26.3	623.83	9	612.33	612.00	17.3	14,233	0.12%
2021/02/23	7	627.32	31.3	633.55	637.00	-24.2	14,323	-0.17%
2021/02/22	12.1	623.64	14	621.93	620.00	-1.9	14,226	-0.01%
2021/02/19	14.1	606.07	18	604.61	609.00	-3.9	14,128	-0.03%
2021/02/18	26.2	617.80	15	616.47	612.00	11.2	14,133	0.08%
2021/02/17	25.1	622.03	78	616.81	623.00	-53	14,120	-0.38%
2021/02/05	10	595.60	3	589.33	588.00	7	13,936	0.05%
2021/02/04	6	585.83	33	582.52	583.00	-27	13,989	-0.19%
2021/02/03	16.1	592.86	12.1	596.07	593.00	4	14,107	0.03%
2021/02/02	35.2	591.18	10	589.20	596.00	25.2	14,114	0.18%
2021/02/01	16	570.30	7	569.02	573.00	9	14,079	0.06%
2021/01/29	5	579.00	18	580.50	574.00	-13	13,973	-0.09%
2021/01/28	25	583.44	15	578.40	577.00	10	13,970	0.07%
2021/01/27	16	595.05	10	596.20	597.00	6	14,095	0.04%
2021/01/26	36.2	611.61	18	611.11	597.00	18.2	14,352	0.13%
2021/01/25	15	625.94	39	629.13	626.00	-24	14,157	-0.17%
2021/01/22	5.1	611.55	25.1	610.64	608.00	-20	13,907	-0.14%
2021/01/21	12.1	604.96	18.2	601.54	608.00	-6.1	13,821	-0.04%
2021/01/20	63.2	600.12	11	598.47	594.00	52.2	13,714	0.38%
2021/01/19	30	608.77	4.4	608.77	608.00	25.6	13,633	0.19%
2021/01/18	71	595.86	16	596.00	602.00	55	13,587	0.40%
2021/01/15	53.1	607.54	48	610.58	602.00	5.1	13,422	0.04%
2021/01/14	7	596.14	12.2	599.76	608.00	-5.2	13,162	-0.04%
2021/01/13	12.2	596.88	233.2	593.39	604.00	-221	12,921	-1.71%	大賣/鉅額交易
2021/01/12	142	578.59	87.1	573.81	575.00	54.9	12,604	0.44%	大買/
2021/01/11	59.1	583.97	18.1	588.26	592.00	41	12,407	0.33%
2021/01/08	32.1	566.67	113	563.20	572.00	-80.9	12,221	-0.66%	大賣/
2021/01/07	5.1	520.82	19.1	524.81	529.00	-14.1	11,699	-0.12%
2021/01/06	46	523.30	7	520.00	513.00	39	11,576	0.34%
2021/01/05	10	529.90	14	526.86	528.00	-4	11,391	-0.04%
2021/01/04	5	520.80	5	521.60	520.00	0	11,327	0.00%
2020/12/31	30	516.07	16	515.31	518.00	14	11,391	0.12%
2020/12/30	5	517.60	17.5	514.63	521.00	-12.5	11,285	-0.11%
2020/12/29	8	505.63	7	507.58	506.00	1	11,147	0.01%
2020/12/28	35	505.46	5	504.60	502.00	30	11,076	0.27%
2020/12/25	6	502.17	14	502.43	500.00	-8	11,117	-0.07%
2020/12/24	50	508.78	25	508.92	504.00	25	11,211	0.22%
2020/12/23	6	484.75	9.1	487.73	492.00	-3.1	10,873	-0.03%
2020/12/22	58	484.97	14	482.76	477.50	44	10,803	0.41%
2020/12/21	24	480.44	10	482.99	482.00	14	10,763	0.13%
2020/12/18	33	489.76	11	490.59	485.50	22	10,661	0.21%
2020/12/17	53	489.57	29	488.45	495.00	24	10,605	0.23%
2020/12/16	12	497.00	15	497.87	495.50	-3	10,384	-0.03%
2020/12/15	77	505.83	20	498.83	488.50	57	10,241	0.56%
2020/12/14	50.1	517.43	7.1	518.53	520.00	43	9,964	0.43%
2020/12/11	31.1	506.68	41	510.78	518.00	-9.9	9,826	-0.10%
2020/12/10	21	505.33	69.1	508.19	509.00	-48.1	9,487	-0.51%
2020/12/09	15.1	491.39	33	495.88	499.00	-17.9	9,114	-0.20%
2020/12/08	4	467.25	23.1	466.05	466.50	-19.1	8,669	-0.22%
2020/12/07	17	460.53	28	459.20	458.50	-11	8,607	-0.13%
2020/12/04	94	460.13	22	458.32	459.00	72	8,562	0.84%
2020/12/03	26.1	459.80	20	461.05	460.50	6.1	8,610	0.07%
2020/12/02	56	449.13	37.1	449.57	450.00	18.9	8,368	0.23%
2020/12/01	20	452.47	25	449.96	454.00	-5	8,276	-0.06%
2020/11/30	21.1	446.03	19	447.24	442.00	2.1	8,157	0.03%
2020/11/27	5	432.40	30	434.97	436.00	-25	7,936	-0.32%
2020/11/26	14	424.86	11	425.14	428.50	3	7,906	0.04%
2020/11/25	43.1	436.61	30	433.66	423.00	13.1	7,934	0.16%
2020/11/24	237	431.46	286	434.31	437.50	-49	7,624	-0.64%	大買/大賣/
2020/11/23	4	415.50	23	415.87	418.50	-19	7,265	-0.26%
2020/11/20	21	413.50	16	412.13	412.00	5	7,173	0.07%
2020/11/19	5	404.50	15	404.40	404.00	-10	7,018	-0.14%
2020/11/18	1	398.00	5	399.10	399.50	-4	7,016	-0.06%
2020/11/17	0	0.00	15	398.90	398.50	-15	7,138	-0.21%
2020/11/16	21	398.64	7	400.64	396.50	14	7,492	0.19%
2020/11/13	58	397.64	102	397.70	397.00	-44	7,674	-0.57%	大賣/
2020/11/12	5	395.70	8	396.38	395.50	-3	7,652	-0.04%
2020/11/11	25	391.48	10.1	393.45	392.50	14.9	7,575	0.20%
2020/11/10	3	387.67	3	389.50	388.00	0	7,471	0.00%
2020/11/09	21.1	387.46	1	388.00	388.00	20.1	7,478	0.27%
2020/11/06	38	383.91	22	382.30	381.50	16	7,575	0.21%
2020/11/05	54	384.92	14.1	384.54	386.50	39.9	7,539	0.53%
2020/11/04	20	380.68	27	382.30	381.50	-7	7,496	-0.09%
2020/11/03	31.1	368.55	39	371.14	377.50	-7.9	7,553	-0.10%
2020/11/02	2	355.75	5	358.30	352.50	-3	7,342	-0.04%
2020/10/30	1	355.50	8	355.63	355.50	-7	7,515	-0.09%
2020/10/29	11	349.59	4	350.50	351.00	7	7,518	0.09%
2020/10/28	3	359.17	4	359.00	357.00	-1	7,623	-0.01%
2020/10/27	13	356.85	5	358.20	359.00	8	7,710	0.10%
2020/10/26	1	360.50	6.2	359.69	363.00	-5.2	7,719	-0.07%
2020/10/22	2.1	355.95	4	354.88	354.50	-1.9	8,411	-0.02%
2020/10/21	5	360.50	3	360.00	356.50	2	8,727	0.02%
2020/10/20	5	358.50	2	358.75	360.00	3	8,885	0.03%
2020/10/19	7	360.93	8.1	363.02	360.00	-1.1	9,021	-0.01%
2020/10/16	8.1	358.24	13	359.08	359.50	-4.9	9,188	-0.05%
2020/10/15	7	353.79	1	354.00	354.00	6	9,252	0.06%
2020/10/14	3	355.83	0	0.00	354.00	3	9,294	0.03%
2020/10/13	2	357.50	2	358.00	356.50	0	9,387	0.00%
2020/10/12	6	355.33	2	354.25	353.00	4	9,402	0.04%
2020/10/08	10.1	361.66	9	361.89	363.00	1.1	9,359	0.01%
2020/10/07	1	354.50	1	356.48	356.00	0	9,362	0.00%
2020/10/06	0	0.00	5	356.50	355.50	-5	9,463	-0.05%
2020/10/05	1	350.50	15	352.70	354.50	-14	9,610	-0.15%
2020/09/30	3	349.83	4	350.50	351.50	-1	9,742	-0.01%
2020/09/29	11	348.59	15	349.27	348.00	-4	9,854	-0.04%
2020/09/28	6	326.83	3	326.50	331.50	3	10,005	0.03%
2020/09/25	6	329.33	34	326.90	324.00	-28	10,214	-0.27%
2020/09/24	53	331.21	55	333.93	331.00	-2	10,258	-0.02%
2020/09/23	10	343.90	4	341.50	341.50	6	10,305	0.06%
2020/09/22	4	344.38	0	0.00	344.00	4	10,435	0.04%
2020/09/21	16	352.81	0	0.00	348.00	16	10,815	0.15%
2020/09/18	5	357.50	3	358.50	357.00	2	11,006	0.02%
2020/09/17	24	357.50	37	359.88	357.50	-13	11,223	-0.12%
2020/09/16	6	353.17	6	356.58	353.00	0	11,480	0.00%
2020/09/15	2	356.00	2	355.00	355.50	0	11,677	0.00%
2020/09/14	5	353.60	2	355.25	358.50	3	11,925	0.03%
2020/09/11	3	346.00	6	347.33	349.50	-3	12,114	-0.02%
2020/09/10	7	350.36	4	350.75	345.00	3	12,332	0.02%
2020/09/09	11	344.27	8	348.56	350.50	3	12,512	0.02%
2020/09/08	17	345.97	26	348.06	350.00	-9	12,543	-0.07%
2020/09/07	1	340.00	0	0.00	335.50	1	12,587	0.01%
2020/09/04	7	340.21	4	340.75	340.00	3	12,801	0.02%
2020/09/03	1	338.66	4	340.25	344.00	-3	12,939	-0.02%
2020/09/02	47	335.54	43	336.36	335.00	4	13,002	0.03%
2020/09/01	34	336.91	37	329.61	337.00	-3	13,192	-0.02%
2020/08/31	44	333.53	40	340.80	333.00	4	13,528	0.03%
2020/08/28	26	339.98	23	337.98	340.50	3	13,726	0.02%
2020/08/27	1	337.00	1	334.50	336.50	0	13,928	0.00%
2020/08/26	27	336.87	26	333.33	337.00	1	14,096	0.01%
2020/08/25	11	334.82	9	333.78	333.00	2	14,292	0.01%
2020/08/24	10	337.05	4	337.98	333.50	6	14,375	0.04%
2020/08/21	13	340.58	4	336.88	344.00	9	14,441	0.06%
2020/08/20	46	330.52	48	338.54	330.00	-2	14,470	-0.01%
2020/08/19	52	361.88	51	367.29	354.50	1	14,228	0.01%
2020/08/18	38	375.16	2	377.00	373.00	36	14,298	0.25%
2020/08/17	14	379.61	5	380.20	379.00	9	14,440	0.06%
2020/08/14	3	373.83	5	374.50	375.00	-2	14,667	-0.01%
2020/08/13	8	378.31	4	377.88	376.50	4	15,105	0.03%
2020/08/12	43	382.73	38	386.24	380.50	5	15,219	0.03%
2020/08/11	17	386.21	19	388.84	385.50	-2	15,357	-0.01%
2020/08/10	4	387.13	29	385.03	384.50	-25	15,642	-0.16%
2020/08/07	55	397.01	12	400.00	390.00	43	15,917	0.27%
2020/08/06	3	394.17	8	392.50	391.50	-5	15,909	-0.03%
2020/08/05	4	397.00	9	398.28	397.50	-5	15,991	-0.03%
2020/08/04	1	388.00	6	389.92	391.00	-5	16,000	-0.03%
2020/08/03	24	391.06	22	395.61	390.00	2	16,227	0.01%
2020/07/31	0	0.00	1	386.50	389.00	-1	16,468	-0.01%
2020/07/30	42	381.60	61	382.38	381.50	-19	16,727	-0.11%
2020/07/29	7	380.79	18.2	379.90	382.50	-11.2	17,464	-0.06%
2020/07/28	53	393.02	17	405.44	384.00	36	17,642	0.20%
2020/07/27	43	404.30	50.1	398.04	406.00	-7.1	17,457	-0.04%
2020/07/24	6	391.83	44	390.33	389.50	-38	17,439	-0.22%
2020/07/23	24	392.31	10	392.00	389.50	14	17,949	0.08%
2020/07/22	12	394.46	29	392.97	396.00	-17	18,359	-0.09%
2020/07/21	12	388.25	39	388.54	388.00	-27	18,441	-0.15%
2020/07/20	6	381.18	2	382.25	382.00	4	18,646	0.02%
2020/07/17	11	379.05	10	379.95	379.00	1	18,968	0.01%
2020/07/16	15	379.13	12	378.25	377.00	3	19,192	0.02%
2020/07/15	11	376.32	8	378.00	374.50	3	19,332	0.02%
2020/07/14	11	379.41	12	378.50	374.00	-1	19,688	-0.01%
2020/07/13	29	377.62	15	378.77	380.50	14	19,916	0.07%
2020/07/10	16	375.91	13	376.88	370.50	3	20,835	0.01%
2020/07/09	15	382.93	10	382.05	379.50	5	20,941	0.02%
2020/07/08	29.1	389.51	16	388.91	387.00	13.1	21,081	0.06%
2020/07/07	21	390.62	16	390.63	392.50	5	21,183	0.02%
2020/07/06	31	373.56	9	377.17	378.50	22	21,407	0.10%
2020/07/03	12	378.50	40	379.11	377.00	-28	21,730	-0.13%
2020/07/02	39	377.27	91	377.57	377.00	-52	21,947	-0.24%
2020/07/01	72	379.91	117	381.32	379.50	-45	22,053	-0.20%	大賣/
2020/06/30	47	377.94	97	377.66	381.00	-50	22,017	-0.23%
2020/06/29	93	391.74	137	396.43	391.00	-44	21,701	-0.20%	大賣/
2020/06/24	13	410.54	12	410.00	407.50	1	21,595	0.00%
2020/06/23	87	405.66	22	405.18	406.00	65	21,573	0.30%
2020/06/22	33	396.52	20.1	399.44	396.50	12.9	21,487	0.06%
2020/06/19	25	409.76	27	408.59	404.50	-2	21,565	-0.01%
2020/06/18	22.1	403.30	28	402.91	405.00	-5.9	21,525	-0.03%
2020/06/17	37	400.49	37	398.86	399.00	0	21,523	0.00%
2020/06/16	66	394.98	66.2	390.92	396.00	-0.2	21,656	0.00%
2020/06/15	0	0.00	16	383.16	382.00	-16	21,862	-0.07%
2020/06/12	23	374.33	6	373.58	381.00	17	22,147	0.08%
2020/06/11	8	383.44	13	385.00	383.50	-5	22,548	-0.02%
2020/06/10	6	397.42	8	395.81	394.50	-2	22,704	-0.01%
2020/06/09	8	392.63	7	393.21	392.50	1	22,883	0.00%
2020/06/08	12	391.46	28	393.73	393.00	-16	23,169	-0.07%
2020/06/05	24	395.88	26	393.40	387.50	-2	23,158	-0.01%
2020/06/04	15	399.53	22	401.16	400.50	-7	23,039	-0.03%
2020/06/03	14	391.18	6	390.58	392.00	8	22,971	0.03%
2020/06/02	15	387.57	7	384.36	383.00	8	22,862	0.03%
2020/06/01	104	384.81	104	378.03	385.50	0	22,847	0.00%	大買/大賣/
2020/05/29	3	369.67	13	369.31	370.50	-10	22,950	-0.04%
2020/05/28	80	370.36	84	376.70	370.00	-4	23,024	-0.02%
2020/05/27	79	375.89	75	372.67	376.00	4	23,258	0.02%
2020/05/26	63	371.84	63	377.76	371.00	0	23,586	0.00%
2020/05/25	54	371.35	68	362.63	376.00	-14	23,905	-0.06%
2020/05/22	50	372.25	40	374.66	371.50	10	23,914	0.04%
2020/05/21	83	382.48	81	386.80	382.00	2	23,916	0.01%
2020/05/20	69	386.27	68	385.69	384.50	1	23,896	0.00%
2020/05/19	14	373.43	13	373.93	373.00	1	23,524	0.00%
2020/05/18	19	377.58	64	376.19	369.00	-45	23,519	-0.19%
2020/05/15	22	389.75	16	390.94	386.00	6	23,501	0.03%
2020/05/14	78	387.80	68	397.09	385.50	10	23,283	0.04%
2020/05/13	17	401.68	7	402.79	402.50	10	23,119	0.04%
2020/05/12	20	411.03	7	407.79	406.00	13	22,927	0.06%
2020/05/11	4	412.63	21	413.71	413.50	-17	22,828	-0.07%
2020/05/08	27	407.93	20	408.40	403.50	7	22,859	0.03%
2020/05/07	32	415.03	11	415.86	410.00	21	22,707	0.09%
2020/05/06	25	415.02	34	415.19	416.00	-9	22,443	-0.04%
2020/05/05	24	415.04	26	415.38	407.00	-2	22,198	-0.01%
2020/05/04	14	377.25	27	386.30	391.50	-13	21,593	-0.06%
2020/04/30	25	389.32	33	390.53	391.00	-8	21,506	-0.04%
2020/04/29	22	383.14	11	384.09	380.00	11	21,313	0.05%
2020/04/28	47	388.51	28	388.30	383.50	19	21,175	0.09%
2020/04/27	9	365.61	25	368.74	379.50	-16	20,727	-0.08%
2020/04/24	4	342.75	4	345.88	345.00	0	20,206	0.00%
2020/04/23	10	347.45	6	346.08	344.00	4	19,998	0.02%
2020/04/22	15	331.70	9	332.06	344.00	6	19,743	0.03%
2020/04/21	27	334.30	50	330.96	326.00	-23	19,557	-0.12%
2020/04/20	7	341.79	14	342.75	343.00	-7	19,488	-0.04%
2020/04/17	59	341.43	69	345.38	339.50	-10	19,382	-0.05%
2020/04/16	289	341.39	265	340.73	341.50	24	19,076	0.13%	大買/大賣/
2020/04/15	119	344.49	110	340.60	343.50	9	18,908	0.05%	大買/大賣/
2020/04/14	145	337.98	139	336.21	338.00	6	18,422	0.03%	大買/大賣/
2020/04/13	5	334.50	6	334.25	332.50	-1	18,450	-0.01%
2020/04/10	8	340.31	2	342.50	343.00	6	18,307	0.03%
2020/04/09	39	341.01	23	338.02	335.00	16	18,420	0.09%
2020/04/08	12	313.13	15	317.70	329.00	-3	17,944	-0.02%
2020/04/07	25	297.96	14	298.21	299.50	11	17,628	0.06%
2020/04/06	5	280.20	8	281.38	288.00	-3	17,532	-0.02%
2020/04/01	2	274.50	1	271.50	272.50	1	17,404	0.01%
2020/03/31	5	279.70	5	282.50	274.50	0	17,453	0.00%
2020/03/30	9	272.33	32	277.19	278.00	-23	17,502	-0.13%
2020/03/27	27	294.37	30	292.35	280.50	-3	17,595	-0.02%
2020/03/26	17	288.21	12	286.88	291.50	5	17,504	0.03%
2020/03/25	20	289.93	25	290.90	292.00	-5	17,609	-0.03%
2020/03/24	23	271.87	8	272.94	274.00	15	17,409	0.09%
2020/03/23	9	243.00	4	245.13	252.00	5	17,266	0.03%
2020/03/20	31	251.05	5	246.90	252.00	26	17,066	0.15%
2020/03/19	159	230.89	25	236.28	229.50	134	16,768	0.80%	大買/鉅額交易
2020/03/18	32	262.63	26	263.50	254.50	6	16,462	0.04%
2020/03/17	40	280.44	25	276.24	265.00	15	16,208	0.09%
2020/03/16	18	308.00	2	318.00	290.50	16	15,777	0.10%
2020/03/13	21	314.95	24	313.75	320.00	-3	15,477	-0.02%
2020/03/12	15	352.90	11	362.06	345.50	4	15,311	0.03%
2020/03/11	3	388.17	5	397.50	383.50	-2	14,998	-0.01%
2020/03/10	32	385.40	22	389.95	394.50	10	14,881	0.07%
2020/03/09	32	392.94	33	393.42	386.00	-1	14,982	-0.01%
2020/03/06	23	404.04	19	406.45	406.50	4	15,083	0.03%
2020/03/05	22	405.57	24	406.44	410.50	-2	15,072	-0.01%
2020/03/04	36	405.13	31	402.82	400.50	5	14,924	0.03%
2020/03/03	25	423.72	36	424.79	417.00	-11	14,662	-0.08%
2020/03/02	39	412.81	19	413.87	418.50	20	14,572	0.14%
2020/02/27	24	427.35	29	416.53	410.00	-5	14,332	-0.03%
2020/02/26	36	467.94	36	453.41	441.00	0	13,904	0.00%
2020/02/25	22	491.11	12	489.38	485.00	10	13,410	0.07%
2020/02/24	36	481.15	36	467.21	484.50	0	13,110	0.00%
2020/02/21	34	466.44	41.7	470.27	472.00	-7.7	12,946	-0.06%
2020/02/20	15	460.10	6	461.67	457.50	9	12,798	0.07%
2020/02/19	87	454.65	59	457.53	460.00	28	12,707	0.22%
2020/02/18	14	458.82	11	466.32	450.00	3	12,599	0.02%
2020/02/17	12	453.08	15	452.93	453.00	-3	12,764	-0.02%
2020/02/14	8	453.25	8	450.56	457.00	0	12,670	0.00%
2020/02/13	12	441.33	7	443.21	439.00	5	12,738	0.04%
2020/02/12	71	447.76	93	444.45	448.00	-22	12,673	-0.17%
2020/02/11	17	436.88	8.1	435.95	437.00	8.9	12,601	0.07%
2020/02/10	39	418.41	42	414.30	418.50	-3	12,441	-0.02%
2020/02/07	60	416.50	55	418.35	416.50	5	12,358	0.04%
2020/02/06	5	420.40	9	420.56	417.00	-4	12,329	-0.03%
2020/02/05	9	416.33	8	419.25	413.00	1	12,417	0.01%
2020/02/04	43.5	412.80	38	413.62	418.50	5.5	12,328	0.04%
2020/02/03	20	378.95	21	380.79	392.00	-1	12,189	-0.01%
2020/01/31	4	384.25	28	386.75	386.50	-24	12,084	-0.20%
2020/01/30	10	383.45	26	381.96	374.00	-16	11,931	-0.13%
2020/01/20	6	416.83	4	417.50	415.50	2	11,795	0.02%
2020/01/17	14.1	417.51	11	418.91	413.00	3.1	11,912	0.03%
2020/01/16	9	421.06	13.6	423.27	417.00	-4.6	11,948	-0.04%
2020/01/15	70	414.92	59	424.81	413.00	11	11,920	0.09%
2020/01/14	10	410.20	18	410.28	419.00	-8	11,961	-0.07%
2020/01/13	81	388.85	82	389.15	390.00	-1	11,852	-0.01%
2020/01/10	62	393.71	67	396.18	392.50	-5	11,859	-0.04%
2020/01/09	34	396.69	48	396.23	392.00	-14	11,944	-0.12%
2020/01/08	46	389.34	41.2	389.34	387.00	4.8	11,937	0.04%
2020/01/07	32	422.63	14	422.39	414.00	18	11,645	0.15%
2020/01/06	23	462.35	10	466.50	460.00	13	11,658	0.11%
2020/01/03	73.2	464.78	86	459.60	468.00	-12.8	11,967	-0.11%
2020/01/02	34	437.03	24	439.25	436.00	10	11,787	0.08%
2019/12/31	24	436.77	16	435.97	437.00	8	11,843	0.07%
2019/12/30	39.1	431.09	50	424.97	436.00	-10.9	11,735	-0.09%
2019/12/27	22.2	407.45	25	409.02	411.00	-2.8	11,692	-0.02%
2019/12/26	27	405.83	26	407.19	402.00	1	12,023	0.01%
2019/12/25	16	401.13	31	401.89	403.50	-15	12,124	-0.12%
2019/12/24	48	393.70	58	391.77	395.00	-10	12,256	-0.08%
2019/12/23	117	383.67	104	386.25	383.00	13	12,052	0.11%	大買/大賣/
2019/12/20	20	395.53	36	397.24	389.50	-16	11,942	-0.13%
2019/12/19	1	380.50	4	382.50	383.00	-3	11,581	-0.03%
2019/12/18	25	377.04	30	379.37	376.50	-5	11,516	-0.04%
2019/12/17	15	377.90	9	378.39	377.00	6	11,409	0.05%
2019/12/16	4	377.50	0	0.00	379.00	4	11,374	0.04%
2019/12/13	19	384.13	9	382.28	376.50	10	11,419	0.09%
2019/12/12	24	379.06	19	379.92	381.50	5	11,277	0.04%
2019/12/11	10	376.95	16	374.97	378.50	-6	11,125	-0.05%
2019/12/10	6	371.33	4	369.63	368.00	2	10,969	0.02%
2019/12/09	24	375.06	22	377.00	372.50	2	10,944	0.02%
2019/12/06	110	368.70	111	364.23	369.00	-1	10,805	-0.01%	大買/大賣/
2019/12/05	13	363.81	5	362.40	362.00	8	10,769	0.07%
2019/12/04	49	366.96	19	368.68	361.00	30	10,820	0.28%
2019/12/03	27.2	358.20	73	355.88	363.00	-45.8	10,523	-0.44%
2019/12/02	61	334.19	30	336.52	338.00	31	10,264	0.30%
2019/11/29	0	0.00	15	331.73	330.00	-15	10,445	-0.14%
2019/11/28	6.1	336.15	3	335.00	335.00	3.1	10,723	0.03%
2019/11/27	56	335.20	47	331.19	336.50	9	10,677	0.08%
2019/11/26	17	329.29	19	329.97	326.50	-2	10,604	-0.02%
2019/11/25	1	323.00	1	323.00	322.50	0	10,538	0.00%
2019/11/22	0	0.00	1	317.00	317.00	-1	10,642	-0.01%
2019/11/21	4	318.13	15	314.17	318.50	-11	10,783	-0.10%
2019/11/20	4	321.13	2	319.50	320.00	2	10,782	0.02%
2019/11/19	3	321.83	1	321.50	323.50	2	10,827	0.02%
2019/11/18	3	320.67	0	0.00	317.50	3	10,776	0.03%
2019/11/15	113	324.08	10	325.88	321.00	103	10,764	0.96%	大買/鉅額交易
2019/11/14	25	328.14	36	329.58	326.50	-11	10,669	-0.10%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	11	287.32	95	287.38	282.50	-84	10,261	-0.82%
2019/11/08	6	308.67	8	308.75	307.00	-2	10,018	-0.02%
2019/11/07	4	306.13	5	307.70	306.00	-1	10,047	-0.01%
2019/11/06	17	310.32	15	309.90	307.00	2	9,990	0.02%
2019/11/05	6	313.00	11	312.91	312.00	-5	9,972	-0.05%
2019/11/04	3	314.00	36	313.90	312.50	-33	9,989	-0.33%
2019/11/01	6	308.00	46	307.92	316.00	-40	10,092	-0.40%
2019/10/31	17	322.68	4	318.00	314.00	13	9,931	0.13%
2019/10/30	17	320.41	5	320.50	320.50	12	9,866	0.12%
2019/10/29	6	317.83	12	319.29	318.00	-6	9,798	-0.06%
2019/10/28	0	0.00	8	317.94	316.50	-8	9,828	-0.08%
2019/10/25	3	318.33	5	317.90	316.00	-2	9,810	-0.02%
2019/10/24	3	318.33	5	318.90	317.00	-2	9,735	-0.02%
2019/10/23	43	311.70	4	309.38	312.50	39	9,601	0.41%
2019/10/22	3	314.00	3	317.00	311.50	0	9,502	0.00%
2019/10/21	6	318.50	5	318.60	313.50	1	9,444	0.01%
2019/10/18	11	310.14	15	312.13	312.50	-4	9,240	-0.04%
2019/10/17	68	310.21	71	300.32	310.50	-3	9,121	-0.03%
2019/10/16	29	302.16	29	307.38	302.00	0	9,068	0.00%
2019/10/15	14	312.39	11	313.55	306.00	3	8,890	0.03%
2019/10/14	9	311.50	13	310.88	314.50	-4	8,738	-0.05%
2019/10/09	13	298.23	8	298.50	301.50	5	8,561	0.06%
2019/10/08	122	285.29	98	281.54	298.50	24	8,237	0.29%	大買/
2019/10/07	62	270.14	17	270.76	276.00	45	7,784	0.58%
2019/10/04	74	266.46	76	269.13	261.00	-2	7,557	-0.03%
2019/10/03	3	266.67	2	267.25	265.50	1	7,488	0.01%
2019/10/02	8	268.19	6	268.33	269.00	2	7,398	0.03%
2019/10/01	11.3	262.73	24	259.65	268.00	-12.7	7,267	-0.17%
2019/09/27	97	244.54	105	246.02	246.50	-8	6,985	-0.11%	大賣/
2019/09/26	1	240.00	13	238.50	238.50	-12	6,770	-0.18%
2019/09/25	0	0.00	2	229.00	229.50	-2	6,527	-0.03%
2019/09/23	1	233.00	1	235.00	233.00	0	6,636	0.00%
2019/09/20	1	233.50	1	233.50	233.50	0	6,677	0.00%
2019/09/19	42	232.51	42	233.55	232.00	0	6,633	0.00%
2019/09/18	2	233.75	0	0.00	232.50	2	6,690	0.03%
2019/09/17	6	237.08	5	236.90	233.50	1	6,698	0.01%
2019/09/16	2	229.25	3	230.33	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	2	232.50	231.00	-2	6,833	-0.03%
2019/09/11	3	229.83	1	229.50	230.00	2	6,911	0.03%
2019/09/10	7	228.86	1	228.00	228.50	6	6,957	0.09%
2019/09/09	4	234.75	25	233.50	233.00	-21	7,005	-0.30%
2019/09/06	16	239.59	3	239.17	237.00	13	6,985	0.19%
2019/09/05	37	237.64	35	239.64	238.00	2	6,921	0.03%
2019/09/04	107	234.73	119	235.24	234.50	-12	6,792	-0.18%	大買/大賣/
2019/09/03	8	234.63	7	235.21	235.50	1	6,765	0.01%
2019/09/02	200.1	235.40	237	234.80	236.00	-36.9	6,703	-0.55%	大買/大賣/
2019/08/30	37	224.99	28	223.11	227.00	9	6,498	0.14%
2019/08/29	34	205.93	2	206.00	206.50	32	6,338	0.50%
2019/08/28	8	204.50	5	205.30	204.50	3	6,369	0.05%
2019/08/27	10	205.60	2	207.00	203.00	8	6,348	0.13%
2019/08/26	8	211.06	0	0.00	209.00	8	6,334	0.13%
2019/08/23	7	257.14	18	259.00	258.00	-11	6,231	-0.18%
2019/08/22	6	255.08	13	255.54	253.00	-7	6,180	-0.11%
2019/08/21	7	261.00	2	258.00	257.50	5	6,140	0.08%
2019/08/20	9.1	266.01	13	266.81	265.50	-3.9	6,076	-0.06%
2019/08/19	12	264.63	15	265.57	264.50	-3	6,067	-0.05%
2019/08/16	5	264.00	3	264.83	263.50	2	6,169	0.03%
2019/08/15	10	263.00	1	264.50	264.50	9	6,197	0.15%
2019/08/14	9	271.83	32	271.20	268.50	-23	6,242	-0.37%
2019/08/13	13	266.00	7	266.50	266.50	6	6,223	0.10%
2019/08/12	11	264.32	26	264.10	268.50	-15	6,311	-0.24%
2019/08/08	4	254.50	5	255.30	257.00	-1	6,341	-0.02%
2019/08/07	8	252.31	28	255.91	250.50	-20	6,380	-0.31%
2019/08/06	120	257.98	119	253.98	258.50	1	6,530	0.02%	大買/大賣/
2019/08/05	19	263.66	19	261.87	260.00	0	6,653	0.00%
2019/08/02	40	259.19	32	259.94	257.50	8	6,659	0.12%
2019/08/01	4	266.75	4	267.63	266.00	0	6,678	0.00%
2019/07/31	68	264.13	109	262.50	266.00	-41	6,735	-0.61%	大賣/
2019/07/30	60	264.34	21	263.71	264.50	39	6,751	0.58%
2019/07/29	5	257.70	7	258.79	258.50	-2	6,693	-0.03%
2019/07/26	6	257.25	3	257.33	259.50	3	6,791	0.04%
2019/07/25	10	255.05	3	254.50	258.00	7	6,811	0.10%
2019/07/24	14	257.11	9	258.28	255.50	5	6,857	0.07%
2019/07/23	7	256.64	5	255.70	255.00	2	7,072	0.03%
2019/07/22	2	256.00	15	253.33	253.00	-13	7,114	-0.18%
2019/07/19	3	258.17	6	260.67	257.50	-3	7,278	-0.04%
2019/07/18	15	262.20	22	262.45	259.00	-7	7,308	-0.10%
2019/07/17	6	267.50	2	267.00	267.00	4	7,339	0.05%
2019/07/16	4	271.38	7.4	270.22	269.50	-3.4	7,398	-0.05%
2019/07/15	23	267.74	14	267.43	267.50	9	7,462	0.12%
2019/07/12	12	271.67	6	272.08	273.50	6	7,635	0.08%
2019/07/11	0	0.00	4	272.38	271.50	-4	7,939	-0.05%
2019/07/10	5	266.00	79	266.23	269.00	-74	7,981	-0.93%
2019/07/09	16	267.78	10	266.70	264.00	6	7,998	0.08%
2019/07/08	6	276.42	2	275.75	275.00	4	7,963	0.05%
2019/07/05	8	278.19	43	277.31	278.00	-35	8,066	-0.43%
2019/07/04	22	276.52	13	278.27	277.00	9	8,069	0.11%
2019/07/03	7	271.71	14	272.07	270.00	-7	8,107	-0.09%
2019/07/02	13	272.77	44	273.22	271.50	-31	8,194	-0.38%
2019/07/01	53	272.42	10	272.10	272.50	43	8,287	0.52%
2019/06/28	4	265.50	8	267.25	264.00	-4	8,235	-0.05%
2019/06/27	59	269.04	13	268.73	267.50	46	8,232	0.56%
2019/06/26	3	264.67	1	264.50	266.00	2	8,216	0.02%
2019/06/25	11	265.14	1	264.00	263.50	10	8,208	0.12%
2019/06/24	1	267.00	1	268.00	271.00	0	8,203	0.00%
2019/06/21	11	267.91	89	266.99	267.50	-78	8,223	-0.95%
2019/06/20	153	271.42	44	267.82	270.00	109	8,264	1.32%	大買/鉅額交易
2019/06/19	9	263.72	10	262.10	264.00	-1	8,166	-0.01%
2019/06/18	37	258.07	79	259.96	258.00	-42	8,118	-0.52%
2019/06/17	5	256.60	8	257.44	261.00	-3	8,121	-0.04%
2019/06/14	7	248.64	8	249.25	251.00	-1	8,100	-0.01%
2019/06/13	1	247.00	1	248.00	247.00	0	8,139	0.00%
2019/06/12	1	249.00	1	249.00	249.00	0	8,412	0.00%
2019/06/11	3	248.00	4	250.75	251.50	-1	8,450	-0.01%
2019/06/10	8	249.13	6	249.75	251.00	2	8,413	0.02%
2019/06/06	53	249.82	128	249.64	245.00	-75	8,470	-0.89%	大賣/
2019/06/05	109	265.10	29	257.84	256.00	80	8,406	0.95%	大買/
2019/06/04	14	265.14	5	264.90	263.50	9	8,298	0.11%
2019/06/03	6	258.50	11	258.55	262.00	-5	8,309	-0.06%
2019/05/31	9	257.61	4	256.88	261.00	5	8,295	0.06%
2019/05/30	13	255.04	14	254.57	251.00	-1	8,268	-0.01%
2019/05/29	7	249.29	6	247.25	255.00	1	8,300	0.01%
2019/05/28	2	246.00	2	246.00	245.50	0	8,516	0.00%
2019/05/27	0	0.00	4	244.75	245.00	-4	8,683	-0.05%
2019/05/24	4	244.63	5	243.90	242.00	-1	8,740	-0.01%
2019/05/23	7	243.79	12	244.04	244.50	-5	8,862	-0.06%
2019/05/22	7	257.93	2	254.25	253.50	5	8,826	0.06%
2019/05/21	8	255.75	2	257.50	258.00	6	8,950	0.07%
2019/05/20	3	253.50	0	0.00	251.50	3	8,962	0.03%
2019/05/17	10	249.95	16	250.88	249.50	-6	9,055	-0.07%
2019/05/16	6	254.00	46	247.73	249.00	-40	9,151	-0.44%
2019/05/15	15	260.00	8	261.13	259.00	7	9,247	0.08%
2019/05/14	12	255.46	29	252.36	258.00	-17	9,619	-0.18%
2019/05/13	25	269.76	27	263.13	259.50	-2	9,767	-0.02%
2019/05/10	36	282.75	30	285.23	280.50	6	9,627	0.06%
2019/05/09	5	290.30	3	286.00	286.00	2	9,500	0.02%
2019/05/08	7	288.29	8	291.38	294.50	-1	9,514	-0.01%
2019/05/07	7	295.21	5	296.50	293.00	2	9,594	0.02%
2019/05/06	9	292.67	28	293.09	293.50	-19	9,807	-0.19%
2019/05/03	19	299.61	12	300.79	300.00	7	9,747	0.07%
2019/05/02	7	301.71	6	302.83	303.50	1	9,674	0.01%
2019/04/30	9	301.50	19	301.92	304.50	-10	9,690	-0.10%
2019/04/29	25	308.26	11	308.73	300.50	14	9,725	0.14%
2019/04/26	5	315.00	4	317.13	319.00	1	9,583	0.01%
2019/04/25	23	310.41	52	309.84	321.50	-29	9,624	-0.30%
2019/04/24	13	322.31	4	322.25	319.50	9	9,552	0.09%
2019/04/23	11	322.50	4	322.00	321.50	7	9,640	0.07%
2019/04/22	6	330.33	4	328.50	327.50	2	9,626	0.02%
2019/04/19	12	330.54	13	332.88	333.50	-1	9,748	-0.01%
2019/04/18	32	341.30	18	340.08	331.00	14	9,862	0.14%
2019/04/17	11	338.05	31	340.21	345.00	-20	9,990	-0.20%
2019/04/16	9	333.17	11	333.50	332.50	-2	9,759	-0.02%
2019/04/15	6	330.00	9	330.94	330.50	-3	9,814	-0.03%
2019/04/12	12	328.88	5	328.20	326.00	7	10,131	0.07%
2019/04/11	13	332.92	15	334.07	329.00	-2	10,283	-0.02%
2019/04/10	15	328.13	14	329.14	329.00	1	10,265	0.01%
2019/04/09	23	330.65	24	331.29	330.00	-1	10,321	-0.01%
2019/04/08	25	331.44	11	331.23	324.50	14	10,433	0.13%
2019/04/03	9	327.44	26	328.56	330.00	-17	10,555	-0.16%
2019/04/02	5	321.50	2	324.50	320.00	3	10,591	0.03%
2019/04/01	7	324.43	0	0.00	321.00	7	10,685	0.07%
2019/03/29	4	324.75	4	326.50	323.00	0	10,728	0.00%
2019/03/28	2	322.50	14	323.18	322.00	-12	10,981	-0.11%
2019/03/27	14	323.96	12	324.29	324.00	2	11,222	0.02%
2019/03/26	12	321.96	14	322.86	323.00	-2	11,369	-0.02%
2019/03/25	13	320.19	7	319.86	318.00	6	11,539	0.05%
2019/03/22	11	335.45	12	336.67	331.00	-1	11,684	-0.01%
2019/03/21	16	333.78	4	334.88	334.50	12	11,979	0.10%
2019/03/20	10	334.60	12	335.63	334.50	-2	12,400	-0.02%
2019/03/19	7	337.86	3	338.00	333.50	4	12,527	0.03%
2019/03/18	10	344.95	6	345.92	341.00	4	12,700	0.03%
2019/03/15	78	348.30	87	349.68	345.50	-9	12,962	-0.07%
2019/03/14	2	340.50	3	341.33	339.00	-1	12,989	-0.01%
2019/03/13	4	332.25	10	333.90	338.00	-6	13,305	-0.05%
2019/03/12	16	339.34	10	341.10	332.00	6	13,549	0.04%
2019/03/11	5	336.90	4	339.00	339.50	1	13,804	0.01%
2019/03/08	4	330.75	10	332.05	336.50	-6	14,058	-0.04%
2019/03/07	4	330.88	6	337.08	336.00	-2	14,258	-0.01%
2019/03/06	13	341.27	12	343.67	339.50	1	14,670	0.01%
2019/03/05	8	342.38	3	343.67	340.00	5	15,102	0.03%
2019/03/04	4	344.25	25	344.74	349.50	-21	15,341	-0.14%
2019/02/27	23	355.43	15	354.03	346.00	8	15,421	0.05%
2019/02/26	33	376.82	27	381.72	372.00	6	15,363	0.04%
2019/02/25	5	377.10	6	380.00	375.00	-1	15,588	-0.01%
2019/02/22	36	378.94	15	380.23	375.50	21	15,898	0.13%
2019/02/21	22	374.45	15	376.70	381.00	7	15,977	0.04%
2019/02/20	19	375.89	20	376.98	373.00	-1	16,022	-0.01%
2019/02/19	51	370.05	16	371.47	368.00	35	16,155	0.22%
2019/02/18	20	368.68	21	371.05	371.50	-1	16,227	-0.01%
2019/02/15	54	364.68	23	364.24	360.00	31	16,313	0.19%
2019/02/14	34	379.10	32	378.95	375.50	2	16,411	0.01%
2019/02/13	24	373.17	54	376.06	382.50	-30	16,498	-0.18%
2019/02/12	32	345.92	25	344.44	352.00	7	16,465	0.04%
2019/02/11	2	323.50	5	327.00	328.00	-3	16,537	-0.02%
2019/01/30	19	324.53	6	324.67	321.50	13	17,013	0.08%
2019/01/29	16	321.72	0	0.00	321.00	16	17,472	0.09%
2019/01/28	14	334.54	37	336.00	328.00	-23	17,718	-0.13%
2019/01/25	36	326.97	21	326.88	328.50	15	18,290	0.08%
2019/01/24	6	316.00	5	317.40	315.00	1	18,538	0.01%
2019/01/23	4	312.00	6	315.17	316.50	-2	19,031	-0.01%
2019/01/22	9	317.17	7	319.64	316.50	2	19,435	0.01%
2019/01/21	8	323.69	9	321.94	320.00	-1	19,803	-0.01%
2019/01/18	6	316.67	8	315.75	318.50	-2	20,210	-0.01%
2019/01/17	10	319.10	6	319.42	313.50	4	20,494	0.02%
2019/01/16	5	317.00	5	318.50	317.50	0	20,815	0.00%
2019/01/15	5	311.40	8	311.63	314.00	-3	21,044	-0.01%
2019/01/14	6	306.33	4	307.38	307.00	2	21,175	0.01%
2019/01/11	11	308.36	11	309.00	306.00	0	21,492	0.00%
2019/01/10	20	305.93	25	306.10	304.50	-5	21,530	-0.02%
2019/01/09	32	306.67	20	310.18	303.50	12	21,682	0.06%
2019/01/08	9	295.28	9	295.44	294.00	0	21,582	0.00%
2019/01/07	10	297.70	8	298.31	296.50	2	21,821	0.01%
2019/01/04	14	290.71	14	291.68	289.50	0	22,086	0.00%
2019/01/03	14	308.57	11	310.68	303.00	3	22,148	0.01%
2019/01/02	10	318.30	7	318.64	314.00	3	22,326	0.01%
2018/12/28	12	320.63	11	321.73	319.00	1	22,743	0.00%
2018/12/27	23	325.04	24	327.19	321.00	-1	23,057	0.00%
2018/12/26	29	321.91	19	323.21	314.00	10	23,010	0.04%
2018/12/25	16	320.72	19	321.92	328.50	-3	22,973	-0.01%
2018/12/24	7	324.79	23.1	324.21	331.00	-16.1	23,045	-0.07%
2018/12/22	10	323.35	6	324.25	322.50	4	23,071	0.02%
2018/12/21	17	315.29	31	316.77	328.00	-14	23,401	-0.06%
2018/12/20	12	312.75	7	311.14	314.00	5	23,379	0.02%
2018/12/19	14	323.32	13	326.15	320.00	1	23,332	0.00%
2018/12/18	15	315.80	13	317.85	320.00	2	23,364	0.01%
2018/12/17	25	317.98	28	320.38	321.50	-3	23,451	-0.01%
2018/12/14	55	303.63	55	304.86	320.00	0	23,654	0.00%
2018/12/13	16	326.84	15	326.20	314.50	1	23,631	0.00%
2018/12/12	17	340.12	22	340.59	338.50	-5	23,390	-0.02%
2018/12/11	29	326.16	23	325.70	332.00	6	23,313	0.03%
2018/12/10	19	336.63	5	335.10	323.50	14	23,451	0.06%
2018/12/07	26	351.75	37	352.81	356.50	-11	23,309	-0.05%
2018/12/06	29	360.71	22	363.41	349.50	7	23,214	0.03%
2018/12/05	8	385.94	12	385.96	388.00	-4	23,066	-0.02%
2018/12/04	17	408.82	14	409.00	401.50	3	23,116	0.01%
2018/12/03	15	400.70	10	402.65	407.00	5	23,138	0.02%
2018/11/30	6	365.00	8.2	365.36	370.00	-2.2	23,150	-0.01%
2018/11/29	15	367.17	12	365.29	359.50	3	23,039	0.01%
2018/11/28	15	348.30	13	349.23	357.50	2	22,901	0.01%
2018/11/27	12	335.96	22	334.70	340.00	-10	22,647	-0.04%
2018/11/26	18	324.28	10	323.95	327.00	8	22,440	0.04%
2018/11/23	12	326.08	10	329.45	319.00	2	22,378	0.01%
2018/11/22	31	340.18	28	343.45	332.00	3	22,313	0.01%
2018/11/21	0	0.00	5	323.60	340.00	-5	22,117	-0.02%
2018/11/20	5	317.00	14	316.29	321.00	-9	21,995	-0.04%
2018/11/19	15	314.53	8	315.38	317.50	7	21,950	0.03%
2018/11/16	11	315.95	10	315.95	310.00	1	21,979	0.00%
2018/11/15	9	307.72	9	308.72	312.00	0	21,801	0.00%
2018/11/14	13	310.85	11	311.86	306.00	2	21,837	0.01%
2018/11/13	17	298.18	22	300.11	311.00	-5	21,884	-0.02%
2018/11/12	14	308.82	12	308.42	310.00	2	21,928	0.01%
2018/11/09	27	322.67	23	324.74	329.00	4	21,966	0.02%
2018/11/08	24	335.38	18	334.56	324.00	6	21,832	0.03%
2018/11/07	22	315.32	26	320.27	331.00	-4	21,787	-0.02%
2018/11/06	24	330.00	20	332.90	308.00	4	21,693	0.02%
2018/11/05	25	338.12	23	337.63	340.00	2	21,585	0.01%
2018/11/02	26	361.60	23	364.80	345.50	3	21,659	0.01%
2018/11/01	13	335.77	17	334.06	347.00	-4	21,253	-0.02%
2018/10/31	42	312.81	39	312.31	315.50	3	20,947	0.01%
2018/10/30	19	309.45	10	306.85	298.00	9	20,601	0.04%
2018/10/29	15	321.30	15	321.13	320.00	0	20,523	0.00%
2018/10/26	27	322.65	29	324.00	324.00	-2	20,366	-0.01%
2018/10/25	9	322.10	10	322.20	315.50	-1	20,022	0.00%
2018/10/24	32.1	364.07	40	361.53	349.00	-8	19,958	-0.04%
2018/10/23	19	383.05	22	378.18	366.00	-3	19,663	-0.02%
2018/10/22	17	384.82	19	388.03	390.00	-2	19,377	-0.01%
2018/10/19	17	396.59	21	398.74	394.00	-4	19,227	-0.02%
2018/10/18	23	423.28	11	423.95	421.50	12	18,942	0.06%
2018/10/17	16	430.66	20	434.30	418.00	-4	18,861	-0.02%
2018/10/16	8	418.38	9	420.83	419.00	-1	18,685	-0.01%
2018/10/15	12	415.08	9	416.50	410.00	3	18,626	0.02%
2018/10/12	10	410.95	6	410.17	415.00	4	18,516	0.02%
2018/10/11	8.1	389.49	10.1	392.19	388.00	-2.1	18,424	-0.01%
2018/10/09	8	415.31	8	416.63	423.50	0	18,235	0.00%
2018/10/08	27	390.43	26	391.62	404.00	1	17,981	0.01%
2018/10/05	14	420.50	11	417.14	403.00	3	17,564	0.02%
2018/10/04	15	453.87	17	455.74	446.00	-2	17,277	-0.01%
2018/10/03	8	456.06	9	458.89	451.00	-1	17,402	-0.01%
2018/10/02	10	468.40	17	467.09	458.00	-7	17,240	-0.04%
2018/10/01	14	461.68	14.5	464.43	470.00	-0.5	17,144	0.00%
2018/09/28	30	464.87	21	466.88	459.00	9	17,136	0.05%
2018/09/27	21	477.29	20	476.00	466.00	1	16,819	0.01%
2018/09/26	13	502.62	12	501.33	490.00	1	16,641	0.01%
2018/09/25	16	511.13	15	510.40	506.00	1	16,651	0.01%
2018/09/21	13	500.77	13	504.15	514.00	0	16,571	0.00%
2018/09/20	30	476.80	30	480.07	490.00	0	16,382	0.00%
2018/09/19	9	506.39	11	497.68	479.00	-2	15,986	-0.01%
2018/09/18	12	514.50	10	505.90	501.00	2	15,768	0.01%
2018/09/17	2	525.50	2	533.00	533.00	0	15,646	0.00%
2018/09/14	13	513.08	14	517.07	534.00	-1	15,608	-0.01%
2018/09/13	10	536.69	10	542.40	508.00	0	15,358	0.00%
2018/09/12	5	530.00	7.4	529.08	528.00	-2.4	15,240	-0.02%
2018/09/11	6	549.83	6	550.33	546.00	0	15,244	0.00%
2018/09/10	12	539.67	15	538.13	532.00	-3	15,046	-0.02%
2018/09/07	9	573.66	11	563.82	545.00	-2	14,799	-0.01%
2018/09/06	28	607.54	22	613.95	595.00	6	14,466	0.04%
2018/09/05	6	618.33	7	619.57	611.00	-1	14,238	-0.01%
2018/09/04	8	611.13	7	613.86	630.00	1	14,222	0.01%
2018/09/03	14	654.21	8.1	653.81	629.00	5.9	13,956	0.04%
2018/08/31	2	693.50	2	695.50	698.00	0	13,827	0.00%
2018/08/30	3	696.67	1	700.00	696.00	2	13,859	0.01%
2018/08/29	1	687.00	4	699.75	705.00	-3	13,851	-0.02%
2018/08/28	2	695.00	12	690.73	675.00	-10	13,739	-0.07%
2018/08/27	0	693.00	4	675.25	695.00	-4	13,582	-0.03%
2018/08/24	2	640.00	4	641.50	643.00	-2	13,402	-0.01%
2018/08/23	7	635.14	4	634.25	628.00	3	13,317	0.02%
2018/08/22	5	661.40	3	659.00	650.00	2	13,214	0.02%
2018/08/21	6	660.17	3	658.00	673.00	3	13,070	0.02%
2018/08/20	3	638.33	5	647.00	662.00	-2	12,901	-0.02%
2018/08/17	12	669.42	14	662.89	630.00	-2	12,641	-0.02%
2018/08/16	13	652.23	8	644.38	663.00	5	12,302	0.04%
2018/08/15	15	615.13	6.2	616.77	610.00	8.8	12,018	0.07%
2018/08/14	24	613.50	23	614.30	637.00	1	11,792	0.01%
2018/08/13	18	614.21	24	615.04	597.00	-6	11,467	-0.05%
2018/08/10	24.1	687.95	12	662.50	651.00	12.1	11,084	0.11%
2018/08/09	30	730.90	25	736.88	720.00	5	10,698	0.05%
2018/08/08	9	783.00	7	784.14	742.00	2	10,347	0.02%
2018/08/07	6	770.00	4	770.50	788.00	2	10,030	0.02%
2018/08/06	7	744.71	7	747.14	724.00	0	10,095	0.00%
2018/08/03	15	721.13	13	725.62	730.00	2	10,156	0.02%
2018/08/02	9	740.56	7	744.89	716.00	2	9,950	0.02%
2018/08/01	18	794.39	17	786.24	795.00	1	9,883	0.01%
2018/07/31	10	816.40	15	806.67	781.00	-5	9,829	-0.05%
2018/07/30	11	895.00	4	904.00	840.00	7	9,636	0.07%
2018/07/27	3	919.33	5	927.20	933.00	-2	9,581	-0.02%
2018/07/26	6.2	927.19	2	928.00	915.00	4.2	9,643	0.04%
2018/07/25	18	907.40	26	908.42	925.00	-8	9,619	-0.08%
2018/07/24	13	858.90	15	865.20	893.00	-2	9,720	-0.02%
2018/07/23	16	817.50	14	817.21	843.00	2	9,844	0.02%
2018/07/20	13	865.38	7.1	867.85	812.00	5.9	9,892	0.06%
2018/07/19	21	867.95	20	875.20	892.00	1	9,848	0.01%
2018/07/18	22	895.68	17	900.88	860.00	5	9,781	0.05%
2018/07/17	27	921.51	38	911.47	904.00	-11	9,682	-0.11%
2018/07/16	1	957.00	1	955.00	962.00	0	9,580	0.00%
2018/07/13	13	1016.92	0	0.00	998.00	13	9,632	0.13%
2018/07/12	6	994.86	1	1000.00	1005.00	5	9,608	0.05%
2018/07/11	3	1003.33	0	0.00	965.00	3	9,508	0.03%
2018/07/10	2	1040.08	1	1055.00	1045.00	1	9,173	0.01%
2018/07/09	6	1034.17	1	1030.00	1020.00	5	9,168	0.05%
2018/07/06	3	1130.00	3	1115.00	1175.00	0	9,120	0.00%
2018/07/05	1	1200.00	1	1175.00	1115.00	0	9,021	0.00%
2018/07/04	0	0.00	1	1200.00	1180.00	-1	8,974	-0.01%
2018/07/03	3	1251.67	1	1165.00	1165.00	2	8,943	0.02%
2018/07/02	2	1165.00	7	1178.57	1230.00	-5	8,742	-0.06%
2018/06/29	3	1124.99	2	1087.50	1125.00	1	8,658	0.01%
2018/06/28	1	1050.00	0	0.00	1055.00	1	8,572	0.01%
2018/06/27	2	1062.50	5	1068.00	1020.00	-3	8,554	-0.04%
2018/06/26	3	957.26	1.1	966.88	1035.00	2	8,482	0.02%
2018/06/25	3	962.33	1	967.00	949.00	2	8,446	0.02%
2018/06/22	4	963.25	4	975.25	942.00	0	8,464	0.00%
2018/06/21	2	1030.00	0	0.00	987.00	2	8,456	0.02%
2018/06/20	5	987.40	4	983.75	1010.00	1	8,485	0.01%
2018/06/19	3	1091.67	2	1097.50	1035.00	1	8,404	0.01%
2018/06/15	1	1065.00	6	1125.00	1135.00	-5	8,410	-0.06%
2018/06/14	9	1121.67	1	1135.00	1080.00	8	8,400	0.10%
2018/06/13	2	1112.50	2	1100.00	1130.00	0	8,377	0.00%
2018/06/12	2	1149.95	2	1170.00	1135.00	0	8,374	0.00%
2018/06/11	1	1219.57	0	0.00	1210.00	1	8,254	0.01%
2018/06/08	1	1220.00	0	0.00	1180.00	1	8,214	0.01%
2018/06/07	2	1180.00	2	1205.00	1230.00	0	8,254	0.00%
2018/06/06	1	1110.00	4	1097.50	1125.00	-3	8,199	-0.04%
2018/06/05	2	1002.50	2	1045.00	1025.00	0	8,160	0.00%
2018/06/04	1	1030.00	1	1065.00	1070.00	0	8,132	0.00%
2018/06/01	0	0.00	1	992.00	982.00	-1	8,189	-0.01%
2018/05/31	2	1007.50	1	1060.00	951.00	1	8,259	0.01%
2018/05/30	3	1043.33	0	0.00	1035.00	3	8,238	0.04%
2018/05/29	1	1070.20	1	1089.77	1090.00	0	8,203	0.00%
2018/05/28	0	0.00	2.4	1056.61	1065.00	-2.4	8,265	-0.03%
2018/05/25	0	965.00	2	925.00	969.00	-2	8,376	-0.02%
2018/05/23	4	916.75	0	0.00	883.00	4	8,545	0.05%
2018/05/21	1	943.00	1	900.00	974.00	0	8,574	0.00%
2018/05/18	1	850.00	2	881.50	886.00	-1	8,598	-0.01%
2018/05/17	2	845.00	1	849.00	844.00	1	8,572	0.01%
2018/05/16	6	946.50	1	1000.00	926.00	5	8,565	0.06%
2018/05/15	1	996.00	5	994.00	1000.00	-4	8,607	-0.05%
2018/05/14	1	908.00	3.1	913.00	913.00	-2.1	8,578	-0.02%
2018/05/11	4	845.50	12	878.75	830.00	-8	8,639	-0.09%
2018/05/10	10	793.60	7	803.43	845.00	3	8,382	0.04%
2018/05/09	4	752.00	4	762.50	769.00	0	8,193	0.00%
2018/05/08	20	741.60	33	730.06	718.00	-13	8,066	-0.16%
2018/05/07	3	722.00	13	713.54	741.00	-10	7,911	-0.13%
2018/05/04	1	672.00	2	674.50	674.00	-1	7,867	-0.01%
2018/05/03	16	649.00	0	0.00	653.00	16	7,785	0.21%
2018/05/02	0	0.00	13	651.85	655.00	-13	7,734	-0.17%
2018/04/30	17	635.71	4	635.00	627.00	13	7,707	0.17%
2018/04/26	19	605.79	22	610.32	593.00	-3	7,738	-0.04%
2018/04/25	47	625.98	60	611.67	584.00	-13	7,584	-0.17%
2018/04/24	26	654.19	16	671.44	639.00	10	7,374	0.14%
2018/04/23	26	668.38	8	657.50	684.00	18	7,193	0.25%
2018/04/20	3	629.33	16	638.25	622.00	-13	7,192	-0.18%
2018/04/19	14	670.93	19	674.89	650.00	-5	7,135	-0.07%
2018/04/18	4.1	627.41	5	625.40	664.00	-0.9	6,969	-0.01%
2018/04/17	19.1	621.85	14	613.79	604.00	5.1	6,938	0.07%
2018/04/16	12	597.33	6	589.33	616.00	6	6,791	0.09%
2018/04/13	3	564.00	1.5	560.00	560.00	1.5	6,736	0.02%
2018/04/12	2	557.00	0	0.00	552.00	2	6,707	0.03%
2018/04/11	1	560.00	1.1	545.71	544.00	-0.1	6,723	0.00%
2018/04/10	11	543.91	13	551.23	545.00	-2	6,796	-0.03%
2018/04/09	2	508.50	2	519.00	532.00	0	6,716	0.00%
2018/04/03	2	511.00	0.2	511.00	511.00	1.9	6,666	0.03%
2018/04/02	1	508.00	0	0.00	503.00	1	6,673	0.01%
2018/03/30	3	542.33	14	552.43	522.00	-11	6,663	-0.17%
2018/03/29	0	0.00	1	520.00	520.00	-1	6,608	-0.02%
2018/03/28	14	499.43	2	499.00	495.00	12	6,563	0.18%
2018/03/27	0	0.00	1	499.00	503.00	-1	6,542	-0.02%
2018/03/26	1	490.00	1.1	474.86	475.00	-0.1	6,466	0.00%
2018/03/23	2	485.50	0	0.00	484.00	2	6,424	0.03%
2018/03/22	1	509.00	0	0.00	507.00	1	6,438	0.02%
2018/03/21	3	484.50	3	483.50	488.00	0	6,366	0.00%
2018/03/19	3	437.67	4.2	438.98	441.00	-1.2	6,150	-0.02%
2018/03/16	0	0.00	1	415.50	425.00	-1	6,091	-0.02%
2018/03/15	1	417.00	0	0.00	417.50	1	6,030	0.02%
2018/03/14	1.1	423.98	1	421.00	405.50	0.1	6,045	0.00%
2018/03/13	0	0.00	1	414.50	419.00	-1	6,009	-0.02%
2018/03/09	4	409.38	4	406.50	405.50	0	5,986	0.00%
2018/03/08	2	396.50	2	402.00	400.50	0	5,903	0.00%
2018/03/07	5.2	391.04	4	387.38	393.50	1.2	5,856	0.02%
2018/03/06	0	0.00	2	384.00	383.50	-2	5,819	-0.03%
2018/03/05	5	377.40	4	375.50	377.00	1	6,084	0.02%
2018/03/02	0.1	365.50	3	361.67	365.50	-2.9	6,006	-0.05%
2018/03/01	1	332.00	6	339.50	346.00	-5	5,882	-0.08%
2018/02/27	1	332.50	2	328.50	330.50	-1	5,833	-0.02%
2018/02/26	1	321.00	1	328.00	325.00	0	5,824	0.00%
2018/02/23	4	338.00	28	333.20	325.00	-24	5,726	-0.42%
2018/02/22	3	323.83	3	320.83	327.00	0	5,606	0.00%
2018/02/21	1	323.00	2	325.50	326.00	-1	5,491	-0.02%
2018/02/12	7	318.00	0	0.00	312.00	7	5,437	0.13%
2018/02/09	5	329.00	0	0.00	331.50	5	5,426	0.09%
2018/02/07	2	372.50	0	0.00	357.50	2	5,364	0.04%
2018/02/06	0	0.00	1	373.50	354.00	-1	5,307	-0.02%
2018/02/02	0	0.00	2	402.75	400.00	-2	5,176	-0.04%
2018/02/01	7	384.43	7	387.29	386.00	0	5,070	0.00%
2018/01/31	1	376.50	0	0.00	387.00	1	5,049	0.02%
2018/01/30	9	369.06	9	372.06	373.00	0	5,001	0.00%
2018/01/29	5	377.50	5	375.30	382.50	0	4,960	0.00%
2018/01/26	7	381.07	4	379.13	373.00	3	4,892	0.06%
2018/01/25	2	398.75	0	0.00	395.50	2	4,805	0.04%
2018/01/24	2	401.50	2	395.25	397.00	0	4,794	0.00%
2018/01/23	5	417.40	12	412.83	395.00	-7	4,728	-0.15%
2018/01/22	2	395.75	10	398.05	415.00	-8	4,613	-0.17%
2018/01/19	13	368.88	8	376.50	389.00	5	4,490	0.11%
2018/01/18	1	364.00	4	364.13	362.00	-3	4,482	-0.07%
2018/01/17	3	352.00	1.1	353.87	355.00	1.9	4,397	0.04%
2018/01/16	22	350.52	22	352.18	360.50	0	4,332	0.00%
2018/01/15	5	360.30	0	0.00	354.00	5	4,165	0.12%
2018/01/12	5	375.80	0	0.00	375.00	5	4,073	0.12%
2018/01/11	1	392.00	4	394.00	386.50	-3	4,022	-0.07%
2018/01/10	2	382.00	0	0.00	379.50	2	3,929	0.05%
2018/01/09	1	396.00	2	396.50	394.00	-1	3,907	-0.03%
2018/01/08	2	394.50	2	399.50	400.00	0	3,857	0.00%
2018/01/05	17.1	409.04	1	407.50	404.00	16.1	3,856	0.42%
2018/01/04	5	405.00	1	401.00	398.50	4	3,820	0.10%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－12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－17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－18天前

...詳全文

國巨

券商分點績效/獲利分析

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