國巨 (2327)-統一-南京券商分點個股進出

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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/27	0	0.00	6.4	670.67	667.00	-6.4	2,880	-0.22%
2024/05/24	0	0.00	2.1	651.46	651.00	-2.1	2,838	-0.07%
2024/05/23	0	0.00	1.2	637.17	638.00	-1.2	2,811	-0.04%
2024/05/22	0.1	637.00	0	636.00	636.00	0.1	2,821	0.00%
2024/05/21	0.1	629.00	0	0.00	630.00	0.1	2,814	0.00%
2024/05/20	0	0.00	0	638.00	634.00	0	2,812	0.00%
2024/05/17	11	646.82	10	639.00	640.00	1	2,801	0.04%
2024/05/16	0	0.00	1.4	641.84	645.00	-1.4	2,800	-0.05%
2024/05/15	6	635.00	0.1	637.00	630.00	5.9	2,808	0.21%
2024/05/14	3	632.01	2	637.00	634.00	1	2,817	0.04%
2024/05/10	15	639.40	0.3	642.36	635.00	14.7	2,809	0.52%
2024/05/09	0	0.00	0.4	648.00	648.00	-0.4	2,781	-0.01%
2024/05/08	1	659.00	6	665.33	662.00	-5	2,748	-0.18%
2024/05/07	2.1	646.14	3.4	650.18	658.00	-1.3	2,729	-0.05%
2024/05/06	4	656.74	1	657.00	659.00	3	2,689	0.11%
2024/05/03	6	661.17	17.4	664.97	655.00	-11.4	2,641	-0.43%
2024/05/02	3	625.00	0	0.00	625.00	3	2,467	0.12%
2024/04/30	1.2	625.34	0.2	627.47	625.00	1	2,463	0.04%
2024/04/29	1	628.00	2.1	628.91	631.00	-1.1	2,447	-0.04%
2024/04/26	1.1	618.90	0	0.00	615.00	1.1	2,409	0.04%
2024/04/25	1	615.00	1	619.85	615.00	0	2,414	0.00%
2024/04/24	1	618.00	10	618.51	624.00	-9	2,408	-0.37%
2024/04/23	1.2	603.14	1.2	607.50	607.00	0	2,442	0.00%
2024/04/22	3	602.33	2	600.50	599.00	1	2,430	0.04%
2024/04/19	6	588.67	1	586.00	588.00	5	2,393	0.21%
2024/04/18	2	589.00	4	590.00	593.00	-2	2,348	-0.09%
2024/04/17	0	0.00	2.2	591.22	593.00	-2.2	2,342	-0.09%
2024/04/16	1	585.98	1	584.00	585.00	0	2,348	0.00%
2024/04/15	4.2	603.81	0	0.00	602.00	4.2	2,322	0.18%
2024/04/12	0	0.00	0.5	616.00	618.00	-0.5	2,286	-0.02%
2024/04/11	3	611.67	0.5	610.70	609.00	2.5	2,256	0.11%
2024/04/08	2.1	617.95	0	0.00	617.00	2.1	2,225	0.09%
2024/04/03	3	617.02	0	0.00	614.00	3	2,189	0.14%
2024/04/02	2.3	616.30	0	0.00	616.00	2.3	2,171	0.11%
2024/04/01	3	621.33	20.9	616.21	622.00	-17.9	2,135	-0.84%
2024/03/29	0.1	591.00	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	1	594.00	6	594.83	594.00	-5	2,012	-0.25%
2024/03/27	0	578.00	0.2	580.00	581.00	-0.1	2,001	-0.01%
2024/03/25	0	0.00	4	592.00	582.00	-4	1,987	-0.20%
2024/03/22	7	582.29	21.1	582.88	588.00	-14.1	1,970	-0.72%
2024/03/21	7	581.29	0	0.00	585.00	7	1,958	0.36%
2024/03/20	0	0.00	1.1	579.91	579.00	-1.1	1,938	-0.06%
2024/03/15	2	581.00	1	581.00	583.00	1	2,079	0.05%
2024/03/14	10	586.10	0.3	584.42	584.00	9.7	2,123	0.46%
2024/03/13	0	0.00	0.8	580.55	583.00	-0.8	2,121	-0.04%
2024/03/12	0	0.00	2	571.50	578.00	-2	2,092	-0.10%
2024/03/08	1.1	560.95	1	567.00	565.00	0.1	2,087	0.00%
2024/03/07	1	558.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	0.1	556.00	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	3.1	551.97	1	547.00	549.00	2.1	2,074	0.10%
2024/03/04	1.1	557.17	0.1	558.00	556.00	1	2,094	0.05%
2024/03/01	6.3	570.04	3.1	565.08	563.00	3.3	2,148	0.15%
2024/02/29	1.2	555.00	2	558.00	558.00	-0.8	2,085	-0.04%
2024/02/27	0.1	542.80	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	0	546.00	0	0.00	547.00	0	2,124	0.00%
2024/02/22	0	0.00	10	552.00	552.00	-10	2,101	-0.48%
2024/02/20	0	0.00	1	552.00	554.00	-1	2,090	-0.05%
2024/02/16	1.1	543.15	0	0.00	543.00	1.1	2,094	0.05%
2024/02/15	0.1	550.17	0.5	551.56	551.00	-0.3	2,067	-0.02%
2024/02/05	3.1	549.06	0	0.00	550.00	3.1	2,061	0.15%
2024/02/02	0.1	555.00	50	554.80	555.00	-50	2,047	-2.44%
2024/02/01	0	0.00	1	555.00	552.00	-1	2,039	-0.05%
2024/01/31	9.1	548.58	0	0.00	552.00	9.1	2,025	0.45%
2024/01/30	5	554.80	0	0.00	550.00	5	2,035	0.25%
2024/01/29	0	0.00	4	559.00	558.00	-4	2,030	-0.20%
2024/01/24	1	553.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	1	560.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	11	556.09	0	0.00	556.00	11	2,117	0.52%
2024/01/19	2.1	556.98	0	0.00	564.00	2.1	2,127	0.10%
2024/01/17	21.1	563.67	1	575.00	559.00	20.1	2,125	0.95%
2024/01/16	20	566.10	0	0.00	564.00	20	2,054	0.97%
2024/01/15	18.1	571.95	1	564.00	576.00	17.1	2,039	0.84%
2024/01/11	1.2	554.34	1	556.00	554.00	0.2	2,046	0.01%
2024/01/10	3	556.00	0	0.00	555.00	3	2,064	0.15%
2024/01/08	3	578.00	0	0.00	572.00	3	2,080	0.14%
2024/01/03	0	0.00	1	578.00	578.00	-1	2,127	-0.05%
2024/01/02	2	590.00	8	589.25	587.00	-6	2,110	-0.28%
2023/12/27	0.2	601.00	0	0.00	601.00	0.2	2,114	0.01%
2023/12/26	0.2	599.67	1	598.00	600.00	-0.9	2,124	-0.04%
2023/12/25	0.1	593.00	1	594.00	594.00	-1	2,137	-0.04%
2023/12/22	1.1	592.27	0	0.00	596.00	1.1	2,130	0.05%
2023/12/21	0.1	611.00	0	612.00	607.00	0.1	2,113	0.00%
2023/12/18	1.2	620.00	0	0.00	620.00	1.2	2,095	0.06%
2023/12/15	1	628.00	1.1	631.82	633.00	-0.1	2,091	0.00%
2023/12/14	1	628.00	2.3	625.55	634.00	-1.3	2,058	-0.07%
2023/12/13	1	605.00	0	0.00	605.00	1	1,990	0.05%
2023/12/11	0	0.00	5	608.40	614.00	-5	1,943	-0.26%
2023/12/08	5	601.00	0	0.00	601.00	5	1,894	0.26%
2023/12/07	0	0.00	0.1	596.26	595.00	-0.1	1,905	0.00%
2023/12/06	0.1	596.00	0.1	591.00	595.00	0.1	1,901	0.00%
2023/12/05	0	0.00	1	599.00	600.00	-1	1,877	-0.05%
2023/12/04	0	597.00	0	0.00	599.00	0	1,861	0.00%
2023/12/01	0.1	593.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	1	599.00	6	599.00	601.00	-5	1,869	-0.27%
2023/11/29	0.1	594.00	0.1	594.00	599.00	0	1,847	0.00%
2023/11/28	92	587.62	0.2	589.75	594.00	91.8	1,921	4.78%
2023/11/27	0	570.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0	0.00	9	577.62	575.00	-9	1,859	-0.49%
2023/11/22	0	547.00	0.3	550.00	550.00	-0.3	1,777	-0.02%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/16	0	541.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	1	548.00	0	0.00	548.00	1	1,768	0.06%
2023/11/14	0	547.00	0.1	549.00	546.00	0	1,764	0.00%
2023/11/13	2	556.00	1	555.00	557.00	1	1,781	0.06%
2023/11/10	0	541.05	0	0.00	545.00	0	1,771	0.00%
2023/11/08	0	547.00	0.1	551.00	549.00	-0.1	1,796	-0.01%
2023/11/07	0	0.00	0.7	555.57	557.00	-0.7	1,799	-0.04%
2023/11/03	0	0.00	0.1	546.83	549.00	-0.1	1,785	0.00%
2023/11/02	0	0.00	1	549.00	547.00	-1	1,778	-0.06%
2023/11/01	9	539.11	9.1	545.00	538.00	-0.1	1,760	0.00%
2023/10/31	0.1	524.98	0	0.00	526.00	0.1	1,721	0.00%
2023/10/30	0	0.00	0.1	541.00	539.00	-0.1	1,730	0.00%
2023/10/27	3	533.67	1.8	533.51	534.00	1.2	1,733	0.07%
2023/10/26	0	0.00	0.1	509.00	510.00	-0.1	1,725	-0.01%
2023/10/24	0	524.00	0.2	523.00	525.00	-0.2	1,751	-0.01%
2023/10/20	0	527.00	0	0.00	530.00	0	1,796	0.00%
2023/10/19	1	545.00	1.1	549.76	549.00	-0.1	1,820	0.00%
2023/10/18	0	0.00	0.2	551.50	550.00	-0.2	1,839	-0.01%
2023/10/17	0	0.00	0.1	549.50	547.00	-0.1	1,808	-0.01%
2023/10/16	0	535.00	0.1	540.00	536.00	0	1,782	0.00%
2023/10/13	0	0.00	0.1	540.00	542.00	-0.1	1,824	0.00%
2023/10/12	0	0.00	4.1	539.04	543.00	-4.1	1,840	-0.22%
2023/10/05	9	528.00	0	0.00	530.00	9	1,819	0.49%
2023/10/04	49	519.47	0	0.00	521.00	49	1,828	2.68%
2023/10/03	0	518.00	0	0.00	520.00	0	1,822	0.00%
2023/10/02	0	530.00	2.1	532.95	533.00	-2.1	1,829	-0.11%
2023/09/28	0	0.00	0.1	522.00	525.00	-0.1	1,831	-0.01%
2023/09/27	0	0.00	0.1	520.00	523.00	-0.1	1,852	-0.01%
2023/09/26	0	0.00	3.5	521.37	521.00	-3.5	1,874	-0.19%
2023/09/25	3	522.33	0.2	524.00	521.00	2.8	1,881	0.15%
2023/09/22	0	0.00	2.2	516.36	521.00	-2.2	1,870	-0.12%
2023/09/21	121	518.56	0	0.00	518.00	121	1,882	6.43%	大買/鉅額交易
2023/09/20	0	0.00	0.1	520.00	520.00	-0.1	1,877	-0.01%
2023/09/19	0	517.00	0	0.00	520.00	0	1,880	0.00%
2023/09/18	29	525.72	1	525.00	525.00	28	1,903	1.47%
2023/09/15	0	0.00	5.6	521.44	522.00	-5.6	1,898	-0.29%
2023/09/13	0	0.00	0.1	511.00	506.00	-0.1	1,881	-0.01%
2023/09/12	0	0.00	1	512.00	514.00	-1	1,892	-0.05%
2023/09/11	1	506.00	0	0.00	500.00	1	1,896	0.05%
2023/09/05	0	504.00	0.1	502.88	508.00	-0.1	1,979	0.00%
2023/09/01	1	504.00	0	0.00	499.50	1	1,977	0.05%
2023/08/31	0	0.00	1	486.50	485.00	-1	1,904	-0.05%
2023/08/08	0	0.00	1	465.00	463.50	-1	2,598	-0.04%
2023/07/31	3	473.50	0	0.00	459.50	3	2,652	0.11%
2023/07/26	0	0.00	2	453.00	449.50	-2	2,598	-0.08%
2023/07/25	2	460.50	0	0.00	461.50	2	2,565	0.08%
2023/07/24	0.4	460.00	0	0.00	457.50	0.4	2,572	0.02%
2023/07/19	0	487.67	0	0.00	486.00	0	2,551	0.00%
2023/07/17	0	0.00	3.8	501.60	503.00	-3.8	2,606	-0.14%
2023/07/14	1	495.50	0.1	492.50	495.50	0.9	2,601	0.04%
2023/07/13	2	498.75	2	498.25	491.00	0	2,614	0.00%
2023/07/12	0	0.00	5	497.00	497.00	-5	2,614	-0.19%
2023/07/11	0	0.00	1	491.00	496.50	-1	2,667	-0.04%
2023/07/10	0.1	486.50	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	0	486.50	1	495.00	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	0	489.50	489.00	0	2,755	0.00%
2023/07/05	1	499.00	0	0.00	487.50	1	2,786	0.04%
2023/07/04	1	498.00	0	0.00	497.50	1	2,763	0.04%
2023/07/03	1	500.00	5	500.00	499.50	-4	2,747	-0.15%
2023/06/30	0	491.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	5	493.90	495.00	-5	2,752	-0.18%
2023/06/28	1	489.50	1	491.00	488.00	0	2,753	0.00%
2023/06/27	0	0.00	1.1	483.55	487.00	-1.1	2,787	-0.04%
2023/06/26	1	489.00	0	0.00	486.00	1	2,801	0.04%
2023/06/21	1	491.50	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0	496.00	0	0.00	496.00	0	2,833	0.00%
2023/06/19	1	500.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	0	505.00	7.6	508.00	506.00	-7.6	2,851	-0.26%
2023/06/15	0.1	502.00	12.7	506.05	510.00	-12.6	2,843	-0.44%
2023/06/14	0	0.00	1	502.98	499.50	-1	2,833	-0.04%
2023/06/12	4	488.63	1	488.00	488.00	3	2,910	0.10%
2023/06/09	3	492.68	0	0.00	492.50	3	2,944	0.10%
2023/06/08	4	495.75	0	0.00	494.00	4	2,967	0.13%
2023/06/07	1	504.04	13	504.54	504.00	-12	3,005	-0.40%
2023/06/06	4	504.50	0	0.00	502.00	4	3,017	0.13%
2023/06/05	10	514.00	2.1	513.29	519.00	7.9	2,987	0.26%
2023/06/02	0	0.00	1	507.00	506.00	-1	2,963	-0.03%
2023/06/01	1.1	499.18	0	0.00	500.00	1.1	2,944	0.04%
2023/05/31	0	0.00	7	507.43	508.00	-7	2,953	-0.24%
2023/05/30	17	499.56	2	500.00	496.00	15	2,868	0.52%
2023/05/29	0	0.00	1	509.00	508.00	-1	2,835	-0.04%
2023/05/26	2	501.25	1	508.00	502.00	1	2,797	0.04%
2023/05/25	2	491.75	2	493.50	507.00	0	2,742	0.00%
2023/05/24	0	0.00	19	488.61	492.50	-19	2,711	-0.70%
2023/05/23	1	492.50	1	490.57	493.50	0	2,689	0.00%
2023/05/22	4	491.04	0	0.00	493.00	4	2,684	0.15%
2023/05/15	2	493.00	2	490.00	488.00	0	2,865	0.00%
2023/05/10	1	495.50	1	493.00	494.50	0	2,965	0.00%
2023/05/05	0	502.00	0.1	505.00	506.00	0	2,957	0.00%
2023/04/25	0.1	490.00	0	0.00	490.50	0.1	3,155	0.00%
2023/04/21	3.3	500.03	5	501.00	495.50	-1.7	3,149	-0.05%
2023/04/20	0.1	520.00	32	527.44	518.00	-31.9	3,144	-1.01%
2023/04/19	0	0.00	1	536.00	535.00	-1	3,233	-0.03%
2023/04/18	1	547.00	10	539.00	538.00	-9	3,290	-0.27%
2023/04/14	5	554.60	2.1	548.69	553.00	2.9	3,301	0.09%
2023/04/13	1	549.00	0	0.00	542.00	1	3,262	0.03%
2023/04/12	2	544.50	0	539.00	542.00	2	3,214	0.06%
2023/04/10	0	532.00	0	0.00	530.00	0	3,136	0.00%
2023/04/06	1	518.00	1	521.00	520.00	0	3,098	0.00%
2023/03/31	0.1	528.00	0	528.25	529.00	0.1	3,095	0.00%
2023/03/30	0	0.00	0.1	521.00	520.00	-0.1	3,086	0.00%
2023/03/29	0	0.00	6	518.50	520.00	-6	3,103	-0.19%
2023/03/27	0	0.00	10	525.00	533.00	-10	3,138	-0.32%
2023/03/23	0.1	510.00	2	506.00	517.00	-1.9	3,147	-0.06%
2023/03/22	0	507.00	0	0.00	505.00	0	3,139	0.00%
2023/03/20	0	0.00	1	498.00	500.00	-1	3,157	-0.03%
2023/03/17	3	488.33	0	0.00	496.00	3	3,177	0.09%
2023/03/16	1	484.00	1.1	487.37	486.50	-0.1	3,182	0.00%
2023/03/14	1	506.00	0	0.00	505.00	1	3,132	0.03%
2023/03/13	10	519.01	0	0.00	519.00	10	3,134	0.32%
2023/03/10	2.1	527.56	1	518.00	518.00	1.1	3,165	0.04%
2023/03/09	0	543.00	0	0.00	541.00	0	3,173	0.00%
2023/03/08	0	552.00	4	554.00	550.00	-4	3,208	-0.12%
2023/03/07	4.2	559.95	1.8	558.11	559.00	2.4	3,204	0.08%
2023/03/06	30	549.67	20.2	549.96	557.00	9.8	3,199	0.31%
2023/03/03	0	0.00	17.1	541.73	539.00	-17.1	3,168	-0.54%
2023/02/24	0	0.00	5	541.00	538.00	-5	3,104	-0.16%
2023/02/23	36	541.67	2	542.04	543.00	34	3,113	1.09%
2023/02/22	0.1	545.00	0	0.00	541.00	0.1	3,120	0.00%
2023/02/20	0.1	565.00	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	8	572.00	0	0.00	569.00	8	3,234	0.25%
2023/02/16	0	0.00	4	574.50	575.00	-4	3,252	-0.12%
2023/02/15	0	0.00	0.2	540.50	545.00	-0.2	3,223	-0.01%
2023/02/14	22.2	539.05	0.6	539.92	540.00	21.6	3,220	0.67%
2023/02/13	3	512.00	3	513.00	516.00	0	3,261	0.00%
2023/02/09	3.9	514.20	3.4	511.29	511.00	0.5	3,308	0.02%
2023/02/08	1	531.00	1	531.00	531.00	0	3,286	0.00%
2023/02/06	0	531.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	1	537.00	1	539.93	540.00	0	3,427	0.00%
2023/02/02	1	535.00	1	540.00	541.00	0	3,458	0.00%
2023/02/01	2.2	537.72	2.6	540.77	540.00	-0.4	3,470	-0.01%
2023/01/31	14	539.07	14	538.50	540.00	0	3,468	0.00%
2023/01/30	0	0.00	4	530.50	532.00	-4	3,436	-0.12%
2023/01/16	1	513.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	1	523.00	7	513.00	514.00	-6	3,380	-0.18%
2023/01/11	2	529.89	4.1	529.93	528.00	-2.1	3,430	-0.06%
2023/01/10	3.6	525.67	1	530.78	535.00	2.6	3,429	0.08%
2023/01/09	1	512.00	0.5	516.42	525.00	0.5	3,404	0.01%
2023/01/06	0.1	490.00	1	494.51	496.00	-1	3,316	-0.03%
2023/01/05	0	0.00	0	480.00	485.50	0	3,296	0.00%
2023/01/03	0	0.00	0.1	462.00	465.50	-0.1	3,399	0.00%
2022/12/29	0	454.00	0	0.00	455.50	0	3,424	0.00%
2022/12/22	1	461.03	1	466.50	466.50	0	3,506	0.00%
2022/12/21	0	455.00	0	0.00	454.50	0	3,514	0.00%
2022/12/20	4	469.71	4	458.75	455.50	0	3,547	0.00%
2022/12/19	3	478.67	3	476.00	472.00	0	3,539	0.00%
2022/12/16	2.1	482.33	1.2	485.83	480.50	0.9	3,536	0.02%
2022/12/15	2	493.00	3	491.83	495.00	-1	3,506	-0.03%
2022/12/14	1	483.00	1	480.00	486.00	0	3,532	0.00%
2022/12/13	2	482.50	2	474.00	474.00	0	3,606	0.00%
2022/12/09	1	489.50	1.6	484.66	479.00	-0.6	3,600	-0.02%
2022/12/08	0	0.00	1	484.00	478.50	-1	3,599	-0.03%
2022/12/07	6	487.17	5	481.50	484.50	1	3,592	0.03%
2022/12/06	1	494.50	1.6	496.79	491.00	-0.6	3,580	-0.02%
2022/12/05	1	502.00	1.6	502.00	502.00	-0.6	3,582	-0.02%
2022/12/02	41	489.46	1.6	488.89	489.50	39.4	3,542	1.11%
2022/12/01	1	474.50	0.9	470.00	473.00	0.1	3,544	0.00%
2022/11/30	8	461.13	0	0.00	463.00	8	3,479	0.23%
2022/11/25	0	0.00	0	452.50	445.00	0	3,397	0.00%
2022/11/24	0	0.00	0	453.00	452.00	0	3,392	0.00%
2022/11/22	70	456.46	1	458.00	458.00	69	3,373	2.05%
2022/11/21	3	455.00	3	456.00	454.00	0	3,392	0.00%
2022/11/18	0	0.00	0.1	455.00	453.50	-0.1	3,373	0.00%
2022/11/17	0	0.00	1.3	461.04	466.00	-1.3	3,349	-0.04%
2022/11/16	1.1	461.00	1	456.00	461.00	0.1	3,355	0.00%
2022/11/15	4.1	451.24	6.4	452.20	455.00	-2.3	3,294	-0.07%
2022/11/14	0	0.00	0.9	437.38	439.50	-0.9	3,241	-0.03%
2022/11/11	4	447.13	4.4	447.98	445.50	-0.4	3,187	-0.01%
2022/11/10	48	420.57	2.1	421.24	421.50	45.9	3,081	1.49%
2022/11/09	3	420.33	4.8	415.58	424.00	-1.8	3,065	-0.06%
2022/11/08	15	394.10	0.1	393.50	393.50	14.9	3,012	0.49%
2022/11/07	8.1	387.64	6	382.91	382.00	2.1	2,984	0.07%
2022/11/04	13.7	389.52	0.2	389.03	389.50	13.4	2,986	0.45%
2022/11/03	3	382.02	1.3	388.50	389.50	1.7	2,937	0.06%
2022/11/02	2.2	375.87	0	0.00	381.50	2.2	2,891	0.08%
2022/10/31	3.1	338.93	0	362.50	367.00	3	2,807	0.11%
2022/10/19	1	274.50	0	0.00	268.00	1	2,763	0.04%
2022/10/18	0	0.00	1	279.00	278.50	-1	2,727	-0.04%
2022/10/17	0	269.00	0.4	278.00	278.50	-0.4	2,718	-0.01%
2022/10/14	0.1	277.50	3	277.17	277.50	-2.9	2,742	-0.11%
2022/10/13	2	265.79	0	0.00	264.00	2	2,756	0.07%
2022/10/12	1	269.00	1	272.00	270.50	0	2,754	0.00%
2022/10/11	2	276.25	2	272.50	272.50	0	2,742	0.00%
2022/10/07	2	287.75	3	288.83	287.00	-1	2,735	-0.04%
2022/10/06	2	297.50	1	297.00	294.50	1	2,719	0.04%
2022/10/05	1	297.50	1	297.00	297.50	0	2,752	0.00%
2022/10/04	1	286.50	1	288.00	287.50	0	2,772	0.00%
2022/10/03	0	0.00	3	271.50	281.00	-3	2,786	-0.11%
2022/09/30	3	264.00	2.6	265.96	269.00	0.4	2,830	0.01%
2022/09/29	5	279.60	4	275.88	271.00	1	2,818	0.04%
2022/09/28	3	289.64	4	288.00	285.00	-1	2,767	-0.04%
2022/09/27	0	0.00	0.4	299.00	300.00	-0.4	2,795	-0.01%
2022/09/26	2	305.50	3.2	301.09	297.00	-1.2	2,853	-0.04%
2022/09/23	1.2	321.25	4.5	318.56	315.50	-3.3	2,928	-0.11%
2022/09/22	1.1	323.45	2	323.00	322.50	-0.9	2,962	-0.03%
2022/09/21	1	327.50	1	326.50	327.50	0	2,977	0.00%
2022/09/19	1	334.00	0	0.00	335.50	1	2,983	0.03%
2022/09/16	1	333.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	2	337.50	338.00	-2	2,977	-0.07%
2022/09/14	0	0.00	6	323.00	325.00	-6	2,956	-0.20%
2022/09/12	0	0.00	1	336.00	333.00	-1	2,987	-0.03%
2022/09/08	3.5	336.71	4	330.25	335.00	-0.5	2,968	-0.02%
2022/09/07	0	0.00	2	316.75	316.00	-2	2,901	-0.07%
2022/09/02	2	313.50	0	0.00	312.50	2	2,913	0.07%
2022/09/01	2	321.00	0	0.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	2	325.50	328.50	-2	2,863	-0.07%
2022/08/29	2.1	319.52	0	0.00	317.50	2.1	2,832	0.07%
2022/08/25	0	0.00	1	326.50	326.00	-1	2,770	-0.04%
2022/08/24	1	322.50	1	322.50	324.00	0	2,780	0.00%
2022/08/22	1	329.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	1	331.50	1	330.50	332.00	0	2,847	0.00%
2022/08/15	0	0.00	0.1	334.00	334.50	-0.1	2,800	0.00%
2022/08/12	6	328.76	0	0.00	330.00	6	2,799	0.22%
2022/08/11	0	0.00	3	325.50	326.50	-3	2,769	-0.11%
2022/08/05	1	321.50	1	322.00	323.00	0	2,818	0.00%
2022/08/04	4	318.63	1.5	315.73	317.00	2.5	2,824	0.09%
2022/08/03	0.2	329.00	0	0.00	326.50	0.2	2,773	0.01%
2022/08/02	0	0.00	3	331.50	325.50	-3	2,804	-0.11%
2022/07/29	0	0.00	1	344.50	342.00	-1	2,789	-0.04%
2022/07/28	1.3	340.38	1	344.00	340.50	0.3	2,792	0.01%
2022/07/26	0	0.00	0.1	336.00	336.50	-0.1	2,779	0.00%
2022/07/22	0.2	334.00	0	0.00	333.50	0.2	2,810	0.01%
2022/07/21	0.3	335.50	11	333.36	336.50	-10.7	2,826	-0.38%
2022/07/20	1	323.00	1	327.00	322.50	0	2,791	0.00%
2022/07/19	0.5	325.00	1	323.00	326.00	-0.5	2,770	-0.02%
2022/07/18	0.5	324.50	1	323.00	326.50	-0.5	2,759	-0.02%
2022/07/15	3	321.00	2	321.50	318.50	1	2,725	0.04%
2022/07/14	1.5	321.26	0	0.00	320.00	1.5	2,711	0.06%
2022/07/12	4	310.25	0	0.00	309.00	4	2,648	0.15%
2022/07/11	0	0.00	3	299.50	304.00	-3	2,589	-0.12%
2022/07/08	6	307.00	4	309.25	308.50	2	2,561	0.08%
2022/07/06	3	283.17	7	284.00	280.00	-4	2,465	-0.16%
2022/07/05	4	280.50	4	289.88	284.50	0	2,455	0.00%
2022/07/04	5	280.30	20	281.35	278.00	-15	2,403	-0.62%
2022/07/01	18.8	289.40	11	286.68	282.00	7.8	2,373	0.33%
2022/06/30	3.5	312.57	20	309.63	308.00	-16.5	2,292	-0.72%
2022/06/29	1	327.00	2	323.50	325.00	-1	2,259	-0.04%
2022/06/27	0	0.00	1.1	338.36	341.50	-1.1	2,254	-0.05%
2022/06/24	1	333.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	2	330.00	1.2	329.17	331.50	0.8	2,215	0.04%
2022/06/22	3	341.00	20	341.43	335.50	-17	2,187	-0.78%
2022/06/21	0.1	347.50	2	347.75	353.00	-1.9	2,166	-0.09%
2022/06/20	7	346.42	1	342.00	342.00	6	2,165	0.28%
2022/06/17	3	357.50	0.1	359.50	354.00	3	2,161	0.14%
2022/06/15	0	0.00	3	382.00	383.50	-3	2,264	-0.13%
2022/06/14	13	376.81	0	0.00	377.00	13	2,317	0.56%
2022/06/13	6.2	387.24	0	0.00	384.00	6.2	2,303	0.27%
2022/06/10	2	400.25	0	0.00	400.00	2	2,301	0.09%
2022/06/09	0	0.00	0	403.00	405.00	0	2,318	0.00%
2022/06/08	1	406.50	1	413.00	403.00	0	2,314	0.00%
2022/06/07	1	406.50	0	0.00	407.00	1	2,320	0.04%
2022/06/02	0	0.00	0	407.00	407.00	0	2,374	0.00%
2022/06/01	0	0.00	1	406.50	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	1	396.50	405.00	-1	2,444	-0.04%
2022/05/30	1.2	398.89	1.1	397.93	399.50	0.1	2,397	0.00%
2022/05/27	0.1	391.50	0	0.00	393.00	0.1	2,401	0.00%
2022/05/26	1.1	390.00	1	385.00	385.50	0.1	2,443	0.00%
2022/05/25	0.1	389.00	0	0.00	387.50	0.1	2,482	0.00%
2022/05/20	1	402.00	0	0.00	395.00	1	2,622	0.04%
2022/05/19	0.1	396.00	0	0.00	398.00	0.1	2,634	0.00%
2022/05/18	0	0.00	1	406.50	401.00	-1	2,643	-0.04%
2022/05/16	1	381.50	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	0.00	8	383.00	383.00	-8	2,612	-0.31%
2022/05/12	0	384.50	0	0.00	378.00	0	2,629	0.00%
2022/05/10	0	0.00	4	392.50	392.50	-4	2,684	-0.15%
2022/05/09	1	401.50	0	0.00	398.50	1	2,651	0.04%
2022/05/05	3	417.00	1.3	415.09	417.00	1.7	2,680	0.06%
2022/05/04	0	405.00	0	0.00	408.50	0	2,693	0.00%
2022/05/03	0	402.00	1	403.00	406.50	-1	2,731	-0.04%
2022/04/29	1	406.99	0	0.00	404.50	1	2,759	0.04%
2022/04/27	20.1	404.83	0	0.00	407.00	20.1	2,815	0.71%
2022/04/26	0	396.00	3	396.33	399.00	-3	2,847	-0.11%
2022/04/25	0	394.50	4	392.88	393.50	-4	2,931	-0.14%
2022/04/22	4	404.50	0	0.00	405.50	4	2,949	0.14%
2022/04/21	1	413.00	1	412.50	412.50	0	3,014	0.00%
2022/04/20	2	411.50	0	0.00	409.50	2	3,062	0.07%
2022/04/19	11	413.00	2	413.50	413.00	9	3,081	0.29%
2022/04/18	0	0.00	1	405.50	405.00	-1	3,145	-0.03%
2022/04/15	0	404.00	4	404.00	405.00	-4	3,190	-0.13%
2022/04/12	0.2	392.33	0	0.00	393.00	0.2	3,491	0.01%
2022/04/11	2.2	400.04	0	0.00	398.00	2.2	3,799	0.06%
2022/04/08	0	413.00	5	413.50	413.00	-5	3,859	-0.13%
2022/04/07	1	410.55	3	413.00	409.00	-2	3,871	-0.05%
2022/04/06	0	420.80	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0	427.50	0	0.00	426.00	0	3,930	0.00%
2022/03/30	0	437.50	2	439.75	440.00	-2	3,984	-0.05%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/28	0	425.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	8	433.06	0	0.00	430.50	8	4,082	0.20%
2022/03/23	1.3	432.60	1	433.50	433.00	0.3	4,085	0.01%
2022/03/22	2.3	428.27	1	431.50	432.00	1.3	4,078	0.03%
2022/03/18	0	0.00	13	419.50	423.50	-13	4,022	-0.32%
2022/03/17	10	434.25	0	0.00	445.50	10	3,898	0.26%
2022/03/15	0.1	428.47	0	0.00	420.00	0.1	3,842	0.00%
2022/03/11	0.2	433.33	0.1	433.50	434.00	0.1	3,873	0.00%
2022/03/09	1.1	420.81	1	426.50	423.50	0.1	3,908	0.00%
2022/03/08	0	0.00	0	426.50	414.50	0	3,907	0.00%
2022/03/07	0	430.50	1	436.00	427.00	-1	3,897	-0.03%
2022/03/01	2	463.50	1	464.50	465.00	1	3,973	0.03%
2022/02/25	0	450.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	2.2	450.52	10	449.00	448.00	-7.8	3,958	-0.20%
2022/02/23	2.3	466.83	6	465.33	463.50	-3.7	3,927	-0.09%
2022/02/22	4	470.50	0	0.00	469.50	4	3,930	0.10%
2022/02/21	0	474.50	0	0.00	479.50	0	3,963	0.00%
2022/02/17	1	476.50	1	467.50	467.50	0	4,028	0.00%
2022/02/16	11	469.18	6	470.33	472.50	5	4,053	0.12%
2022/02/14	1	467.50	2	466.00	464.00	-1	4,050	-0.02%
2022/02/11	1.1	482.32	1	479.50	482.00	0.1	4,043	0.00%
2022/02/10	1	471.50	1.4	478.07	489.50	-0.4	4,046	-0.01%
2022/02/08	1	458.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	0	457.21	0	0.00	454.00	0	4,000	0.00%
2022/01/26	1	453.55	1	457.50	459.00	0	4,047	0.00%
2022/01/25	6.5	453.77	2	451.50	451.00	4.5	4,146	0.11%
2022/01/24	0.1	463.59	0	0.00	463.00	0.1	4,130	0.00%
2022/01/21	2	467.00	0	0.00	469.50	2	4,123	0.05%
2022/01/20	1.1	484.02	0	0.00	481.50	1.1	4,162	0.03%
2022/01/19	2	495.00	1	489.00	487.50	1	4,149	0.02%
2022/01/18	2	511.00	3.3	514.20	502.00	-1.3	4,118	-0.03%
2022/01/17	1	490.50	0	0.00	501.00	1	4,049	0.02%
2022/01/14	0.5	485.39	2.1	485.88	492.00	-1.6	4,047	-0.04%
2022/01/13	4	498.50	0.8	507.00	498.00	3.2	4,035	0.08%
2022/01/12	0	0.00	1	503.00	510.00	-1	4,026	-0.02%
2022/01/11	6.1	510.58	1.7	508.23	501.00	4.4	4,009	0.11%
2022/01/10	1	518.02	3	517.00	519.00	-2	3,956	-0.05%
2022/01/07	8.1	517.94	2	517.00	515.00	6.1	3,941	0.15%
2022/01/06	3	524.67	12	522.17	523.00	-9	3,850	-0.23%
2022/01/05	5	530.60	5	532.80	535.00	0	3,789	0.00%
2022/01/04	13.8	527.09	21.2	518.78	533.00	-7.4	3,671	-0.20%
2022/01/03	0	0.00	1	485.00	491.00	-1	3,353	-0.03%
2021/12/30	0	0.00	0.3	477.42	479.50	-0.3	3,300	-0.01%
2021/12/29	3	474.00	0	0.00	474.00	3	3,332	0.09%
2021/12/28	0	0.00	4.1	480.61	478.00	-4.1	3,367	-0.12%
2021/12/27	1	481.00	0	0.00	481.50	1	3,348	0.03%
2021/12/24	7	478.20	5	476.42	473.00	2	3,395	0.06%
2021/12/23	12	473.79	3.1	473.68	476.00	8.9	3,393	0.26%
2021/12/22	1.1	466.99	0	0.00	469.50	1.1	3,393	0.03%
2021/12/21	2	454.50	3	454.50	455.00	-1	3,368	-0.03%
2021/12/20	0.1	449.00	1	448.50	448.00	-1	3,366	-0.03%
2021/12/16	0.1	452.50	0	0.00	451.00	0.1	3,379	0.00%
2021/12/15	0	0.00	1	455.00	450.50	-1	3,400	-0.03%
2021/12/14	1	452.50	0	0.00	448.50	1	3,425	0.03%
2021/12/13	3	456.83	1	458.50	456.50	2	3,448	0.06%
2021/12/09	0	0.00	4.1	455.00	453.50	-4.1	3,497	-0.12%
2021/12/07	1	460.00	1	460.00	456.00	0	3,505	0.00%
2021/12/06	0	0.00	1	468.00	465.00	-1	3,491	-0.03%
2021/12/03	2	469.50	2	470.00	472.50	0	3,533	0.00%
2021/12/02	1	464.00	0	0.00	465.00	1	3,524	0.03%
2021/11/30	0	0.00	1	470.00	456.50	-1	3,534	-0.03%
2021/11/29	3	452.83	16	444.63	459.50	-13	3,527	-0.37%
2021/11/26	10.2	454.52	5	454.40	452.00	5.2	3,537	0.15%
2021/11/25	0.1	470.00	0	0.00	465.00	0.1	3,565	0.00%
2021/11/24	1	470.00	0	0.00	468.00	1	3,593	0.03%
2021/11/23	0.2	460.58	0	0.00	463.00	0.2	3,634	0.00%
2021/11/22	1	461.50	2	461.25	466.00	-1	3,701	-0.03%
2021/11/19	4	460.00	4	462.00	463.00	0	3,720	0.00%
2021/11/18	3.1	455.97	2	454.00	456.00	1.1	3,746	0.03%
2021/11/17	2	444.50	2	446.00	448.00	0	3,775	0.00%
2021/11/16	1.1	436.14	0	0.00	436.50	1.1	3,871	0.03%
2021/11/15	10	436.80	26	437.12	442.00	-16	4,120	-0.39%
2021/11/12	1	435.50	4	432.25	429.50	-3	4,155	-0.07%
2021/11/10	0.1	432.44	0	0.00	430.00	0.1	4,274	0.00%
2021/11/09	2.1	422.81	0.1	428.00	429.00	2	4,380	0.05%
2021/11/08	1.2	419.04	0	0.00	419.00	1.2	4,358	0.03%
2021/11/05	0.2	424.95	0	0.00	425.50	0.2	4,396	0.00%
2021/11/04	1.2	423.29	1.1	426.45	423.00	0.1	4,430	0.00%
2021/11/03	1	414.50	2	421.00	422.50	-1	4,458	-0.02%
2021/11/02	17.2	413.94	12	410.46	410.00	5.2	4,405	0.12%
2021/11/01	1.1	429.95	4	430.25	427.00	-2.9	4,322	-0.07%
2021/10/29	4	437.88	5	435.50	434.00	-1	4,311	-0.02%
2021/10/28	11	440.27	15	440.57	438.50	-4	4,310	-0.09%
2021/10/27	6	424.75	0	0.00	430.50	6	4,235	0.14%
2021/10/26	5.1	428.41	1	426.50	427.50	4.1	4,261	0.10%
2021/10/25	0	0.00	5	422.50	427.00	-5	4,254	-0.12%
2021/10/22	2	417.25	0	0.00	421.50	2	4,333	0.05%
2021/10/21	4	418.38	11	418.55	419.50	-7	4,442	-0.16%
2021/10/20	0	0.00	1	425.00	426.00	-1	4,495	-0.02%
2021/10/13	11.4	401.71	0	0.00	402.00	11.4	4,753	0.24%
2021/10/12	0.1	411.00	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	1.1	419.30	0	0.00	410.00	1.1	4,767	0.02%
2021/10/07	1	410.00	1	415.00	415.50	0	4,774	0.00%
2021/10/06	0.2	404.17	0	0.00	403.00	0.2	4,785	0.00%
2021/10/05	1.1	398.91	1	417.00	417.00	0.1	4,777	0.00%
2021/10/04	0	0.00	5.2	412.85	409.50	-5.2	4,776	-0.11%
2021/10/01	3	424.33	1	422.50	418.00	2	4,818	0.04%
2021/09/30	0.2	439.33	1	436.50	442.50	-0.9	4,943	-0.02%
2021/09/29	0.3	443.00	0	0.00	439.00	0.3	5,106	0.00%
2021/09/28	25.2	453.51	0.3	458.46	453.00	24.9	5,152	0.48%
2021/09/24	1.1	469.77	0	0.00	469.00	1.1	5,315	0.02%
2021/09/22	0.1	458.00	5	457.00	463.00	-4.9	5,528	-0.09%
2021/09/16	0.1	463.00	0	0.00	461.50	0.1	5,573	0.00%
2021/09/15	0.1	471.92	0	0.00	466.00	0.1	5,586	0.00%
2021/09/14	5	483.30	1	491.00	481.00	4	5,612	0.07%
2021/09/13	0.1	482.00	0	0.00	484.00	0.1	5,671	0.00%
2021/09/10	0	0.00	1	475.00	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	3	463.83	475.00	-3	5,996	-0.05%
2021/09/08	16.1	461.02	15.1	479.00	460.50	1	6,141	0.02%
2021/09/02	1	480.07	0	0.00	479.50	1	6,318	0.02%
2021/09/01	15	481.13	4	490.00	489.00	11	6,367	0.17%
2021/08/31	18.1	474.39	32	479.56	479.50	-13.9	6,399	-0.22%
2021/08/30	8	479.81	3	479.67	484.50	5	6,386	0.08%
2021/08/27	0	0.00	1	480.00	477.00	-1	6,368	-0.02%
2021/08/26	5.1	469.28	9	462.39	464.50	-3.9	6,378	-0.06%
2021/08/25	4	465.50	2.2	468.14	472.00	1.8	6,352	0.03%
2021/08/24	3	458.17	3	459.83	455.50	0	6,417	0.00%
2021/08/23	8.1	448.16	36	448.63	454.00	-27.9	6,446	-0.43%
2021/08/20	16.1	446.92	21.1	449.43	446.00	-5	6,412	-0.08%
2021/08/19	11.6	461.54	16	454.91	450.00	-4.4	6,317	-0.07%
2021/08/18	34	494.50	2	471.00	498.00	32	6,165	0.52%
2021/08/17	1.1	488.52	1	482.50	474.00	0.1	6,154	0.00%
2021/08/16	4.5	492.37	3	491.17	492.00	1.5	6,266	0.02%
2021/08/13	12.4	515.48	12	503.50	500.00	0.4	6,284	0.01%
2021/08/12	3	532.00	3	531.67	529.00	0	6,292	0.00%
2021/08/11	68.1	534.46	8.1	531.09	533.00	60	6,487	0.92%
2021/08/10	2.3	541.26	7	533.86	531.00	-4.7	6,647	-0.07%
2021/08/09	2.1	548.49	41	550.80	545.00	-39	6,886	-0.57%
2021/08/06	40	558.00	61	554.72	558.00	-21	7,108	-0.30%
2021/08/05	61	559.62	35	556.03	558.00	26	7,424	0.35%
2021/08/04	2	551.00	0	0.00	554.00	2	7,646	0.03%
2021/08/03	2	554.50	1	560.00	553.00	1	7,734	0.01%
2021/08/02	2	549.50	0	0.00	557.00	2	7,840	0.03%
2021/07/30	1.1	564.18	2	567.00	560.00	-0.9	7,891	-0.01%
2021/07/29	0.1	568.00	4	570.00	571.00	-4	7,918	-0.05%
2021/07/28	1.6	579.59	4	568.50	565.00	-2.4	8,050	-0.03%
2021/07/27	12.1	598.09	57	590.49	581.00	-44.9	8,046	-0.56%
2021/07/26	61.1	594.05	43	585.98	600.00	18.1	7,969	0.23%
2021/07/23	0.2	594.33	1	591.00	589.00	-0.9	7,938	-0.01%
2021/07/22	37	601.27	43.1	595.48	591.00	-6.1	7,932	-0.08%
2021/07/21	53.1	581.35	2.1	583.61	588.00	51	7,887	0.65%
2021/07/20	3.3	570.61	0	0.00	568.00	3.3	7,901	0.04%
2021/07/19	2	567.50	3	581.33	583.00	-1	7,915	-0.01%
2021/07/16	1.1	577.29	2	579.50	578.00	-0.9	7,949	-0.01%
2021/07/15	7	593.00	5	585.00	586.00	2	8,102	0.02%
2021/07/14	2	583.98	4	582.75	583.00	-2	8,112	-0.02%
2021/07/13	3.1	589.42	4	585.25	581.00	-0.9	8,160	-0.01%
2021/07/12	3.1	589.97	2	591.50	586.00	1.1	8,159	0.01%
2021/07/09	2.5	591.20	2.1	586.49	584.00	0.5	8,206	0.01%
2021/07/08	10.2	596.21	4.1	597.85	590.00	6.1	8,194	0.07%
2021/07/07	7.6	607.32	13.4	603.72	603.00	-5.8	8,163	-0.07%
2021/07/06	60	590.33	8.1	592.43	597.00	51.9	8,056	0.64%
2021/07/05	3	573.00	5	571.00	571.00	-2	8,071	-0.02%
2021/07/02	1	545.00	2	556.50	556.00	-1	8,041	-0.01%
2021/07/01	4.1	561.46	3.3	568.04	557.00	0.8	8,044	0.01%
2021/06/29	11.1	556.69	57	560.82	555.00	-45.9	7,936	-0.58%
2021/06/28	4.1	539.98	27	541.89	545.00	-22.9	7,801	-0.29%
2021/06/25	111.1	540.67	83	536.59	535.00	28.1	7,826	0.36%	大買/
2021/06/24	13.2	538.27	21	532.05	530.00	-7.9	7,803	-0.10%
2021/06/23	32	534.72	4.5	533.78	534.00	27.5	7,848	0.35%
2021/06/22	4	525.00	1	526.00	525.00	3	7,888	0.04%
2021/06/21	18.3	531.75	72.5	527.40	527.00	-54.2	7,870	-0.69%
2021/06/18	17.2	547.01	69.5	543.00	540.00	-52.3	7,826	-0.67%
2021/06/17	109.5	547.21	103.8	542.87	545.00	5.7	7,778	0.07%	大買/大賣/
2021/06/16	51	530.08	37	526.46	531.00	14	7,623	0.18%
2021/06/15	121.1	519.16	7.1	511.41	523.00	114	7,543	1.51%	大買/鉅額交易
2021/06/11	2.1	495.71	0	0.00	494.00	2.1	7,392	0.03%
2021/06/10	2	500.00	3	501.00	500.00	-1	7,461	-0.01%
2021/06/09	0	0.00	1.5	495.83	496.00	-1.5	7,502	-0.02%
2021/06/08	0.5	493.50	5	492.60	497.50	-4.5	7,606	-0.06%
2021/06/07	8	480.94	4	485.50	477.50	4	7,769	0.05%
2021/06/04	0	0.00	1	487.00	491.00	-1	7,782	-0.01%
2021/06/03	1	491.50	2	495.00	494.50	-1	7,907	-0.01%
2021/06/02	9	490.44	4	491.25	486.00	5	8,012	0.06%
2021/06/01	11.2	501.31	3	508.00	500.00	8.2	8,032	0.10%
2021/05/31	6	502.50	3.2	507.16	505.00	2.8	8,075	0.03%
2021/05/28	1	490.50	4	492.50	490.00	-3	8,049	-0.04%
2021/05/27	1	478.51	1	478.00	478.50	0	8,044	0.00%
2021/05/26	1	481.00	1	482.00	481.00	0	8,135	0.00%
2021/05/25	3	479.33	11.1	477.47	479.00	-8.1	8,138	-0.10%
2021/05/24	1	460.00	1	464.50	463.50	0	8,191	0.00%
2021/05/21	3.1	466.07	7	470.29	458.50	-4	8,350	-0.05%
2021/05/20	3	445.33	4	445.63	443.50	-1	8,331	-0.01%
2021/05/19	11	444.18	5	441.80	442.50	6	8,333	0.07%
2021/05/18	3.2	440.31	3.2	438.75	449.00	0	8,340	0.00%
2021/05/17	6.1	425.55	10.3	417.30	415.50	-4.2	8,427	-0.05%
2021/05/14	44.1	443.49	41	440.01	440.00	3.1	8,287	0.04%
2021/05/13	6.2	406.81	6	414.42	409.50	0.2	8,073	0.00%
2021/05/12	28.2	431.66	17.5	427.99	423.00	10.7	7,929	0.13%
2021/05/11	11.5	480.97	22	474.59	469.00	-10.5	7,730	-0.14%
2021/05/10	11.1	524.23	9	522.00	511.00	2.1	7,695	0.03%
2021/05/07	6.2	528.65	4	515.00	535.00	2.2	7,753	0.03%
2021/05/06	4.1	498.27	8	499.88	501.00	-3.9	7,796	-0.05%
2021/05/05	3	502.66	0.5	501.00	490.50	2.5	7,881	0.03%
2021/05/04	4	502.63	5	507.80	503.00	-1	8,049	-0.01%
2021/05/03	1	541.59	1	527.00	522.00	0	8,230	0.00%
2021/04/29	1	547.00	0	0.00	543.00	1	8,285	0.01%
2021/04/28	3.1	550.35	2.5	549.40	547.00	0.6	8,373	0.01%
2021/04/27	1.4	560.39	1	556.00	555.00	0.4	8,464	0.00%
2021/04/26	3	556.33	2	556.50	560.00	1	8,557	0.01%
2021/04/23	4	557.75	8	556.88	554.00	-4	8,685	-0.05%
2021/04/22	5	557.80	7	553.29	546.00	-2	8,861	-0.02%
2021/04/21	9.2	560.59	1.7	561.82	557.00	7.5	9,069	0.08%
2021/04/20	6	569.83	6	571.83	571.00	0	9,320	0.00%
2021/04/16	2	550.47	10	546.20	551.00	-8	9,653	-0.08%
2021/04/15	1	548.00	8	546.00	553.00	-7	10,131	-0.07%
2021/04/14	2	547.50	2	542.50	546.00	0	10,236	0.00%
2021/04/13	0	0.00	1.1	563.73	556.00	-1.1	10,413	-0.01%
2021/04/12	3	572.00	31	572.03	563.00	-28	10,560	-0.27%
2021/04/09	5	580.60	14	578.86	578.00	-9	10,571	-0.09%
2021/04/08	56	581.36	10	582.99	587.00	46	10,609	0.43%
2021/04/07	1	571.00	2.2	570.45	570.00	-1.2	10,587	-0.01%
2021/04/06	2.2	559.27	3	561.00	562.00	-0.8	10,645	-0.01%
2021/04/01	0	551.00	0	0.00	553.00	0	10,672	0.00%
2021/03/31	2.1	555.06	1	555.00	553.00	1.1	10,747	0.01%
2021/03/30	0	0.00	1.2	566.33	563.00	-1.2	11,057	-0.01%
2021/03/29	1.1	557.82	0.2	561.00	554.00	0.9	11,140	0.01%
2021/03/26	0	0.00	2	553.50	559.00	-2	11,223	-0.02%
2021/03/25	3	547.67	20	545.80	542.00	-17	11,290	-0.15%
2021/03/24	1	549.00	4	550.00	552.00	-3	11,327	-0.03%
2021/03/23	6	560.17	4	556.75	554.00	2	11,551	0.02%
2021/03/22	4	556.75	5	555.20	563.00	-1	11,668	-0.01%
2021/03/19	3.2	547.77	5	549.80	552.00	-1.8	11,983	-0.01%
2021/03/18	3	562.31	4	567.25	559.00	-1	12,076	-0.01%
2021/03/17	2	574.50	3	566.33	568.00	-1	12,371	-0.01%
2021/03/16	2	578.00	32	581.69	579.00	-30	12,758	-0.24%
2021/03/15	31.1	579.02	31	577.10	580.00	0.1	13,158	0.00%
2021/03/12	7.1	574.70	16	576.19	572.00	-9	13,230	-0.07%
2021/03/11	8	560.25	13	558.62	565.00	-5	13,241	-0.04%
2021/03/10	7.1	538.83	4	538.00	534.00	3.1	13,112	0.02%
2021/03/09	43	539.21	34.1	536.25	535.00	8.9	13,284	0.07%
2021/03/08	13	560.92	12	550.00	547.00	1	13,266	0.01%
2021/03/05	10.1	566.43	3	567.00	564.00	7.1	13,334	0.05%
2021/03/04	1	575.00	0	0.00	575.00	1	13,528	0.01%
2021/03/03	3	579.46	4	586.00	592.00	-1	13,543	-0.01%
2021/03/02	5	600.40	1	608.00	583.00	4	13,585	0.03%
2021/02/26	7.1	596.93	6	598.17	593.00	1.1	13,877	0.01%
2021/02/25	3	620.33	4	617.75	614.00	-1	14,159	-0.01%
2021/02/24	8.3	626.76	5	615.00	612.00	3.3	14,233	0.02%
2021/02/23	6	634.00	10	632.80	637.00	-4	14,323	-0.03%
2021/02/22	2.1	619.67	3	622.33	620.00	-0.9	14,226	-0.01%
2021/02/19	5.1	605.00	5	608.00	609.00	0.1	14,128	0.00%
2021/02/18	7.2	616.85	4	616.00	612.00	3.2	14,133	0.02%
2021/02/17	5.3	615.83	14	620.14	623.00	-8.7	14,120	-0.06%
2021/02/05	5	591.80	6	593.00	588.00	-1	13,936	-0.01%
2021/02/04	6.1	583.55	4	587.50	583.00	2.1	13,989	0.01%
2021/02/03	7.1	591.49	3	597.67	593.00	4.1	14,107	0.03%
2021/02/02	1	595.00	5	591.20	596.00	-4	14,114	-0.03%
2021/02/01	10	564.80	8	568.88	573.00	2	14,079	0.01%
2021/01/29	1	586.00	5.1	587.64	574.00	-4.1	13,973	-0.03%
2021/01/28	5.4	579.57	5	582.40	577.00	0.4	13,970	0.00%
2021/01/27	10	591.00	3	595.00	597.00	7	14,095	0.05%
2021/01/26	14.3	609.59	14	607.14	597.00	0.3	14,352	0.00%
2021/01/25	11.1	628.62	8	629.75	626.00	3.1	14,157	0.02%
2021/01/22	2.1	609.10	10	609.40	608.00	-7.9	13,907	-0.06%
2021/01/21	2.1	601.05	8	602.38	608.00	-5.9	13,821	-0.04%
2021/01/20	17.2	595.97	8	599.63	594.00	9.2	13,714	0.07%
2021/01/19	27	607.60	4	610.75	608.00	23	13,633	0.17%
2021/01/18	10.3	597.04	15	595.60	602.00	-4.7	13,587	-0.03%
2021/01/15	15	606.93	10.1	607.97	602.00	4.9	13,422	0.04%
2021/01/14	48.1	596.96	7	602.43	608.00	41.1	13,162	0.31%
2021/01/13	12	592.75	20	594.70	604.00	-8	12,921	-0.06%
2021/01/12	6.2	578.06	8.1	581.36	575.00	-1.9	12,604	-0.02%
2021/01/11	44	589.55	62	589.49	592.00	-18	12,407	-0.15%
2021/01/08	70.1	555.19	51	555.39	572.00	19.1	12,221	0.16%
2021/01/07	4	520.50	8.1	518.33	529.00	-4.1	11,699	-0.04%
2021/01/06	12	524.92	7	521.57	513.00	5	11,576	0.04%
2021/01/05	2	527.00	5	530.00	528.00	-3	11,391	-0.03%
2021/01/04	0	0.00	2	520.00	520.00	-2	11,327	-0.02%
2020/12/31	14	517.79	8	517.75	518.00	6	11,391	0.05%
2020/12/30	15.5	519.76	11	515.55	521.00	4.5	11,285	0.04%
2020/12/29	3	506.33	3	507.67	506.00	0	11,147	0.00%
2020/12/28	12	499.83	11	502.77	502.00	1	11,076	0.01%
2020/12/25	10.1	505.47	10.5	509.10	500.00	-0.4	11,117	0.00%
2020/12/24	15	508.23	40.5	509.21	504.00	-25.5	11,211	-0.23%
2020/12/23	4	485.38	2	487.78	492.00	2	10,873	0.02%
2020/12/22	4.5	483.17	10	481.55	477.50	-5.5	10,803	-0.05%
2020/12/21	11	482.68	6	480.25	482.00	5	10,763	0.05%
2020/12/18	12	490.08	3	486.33	485.50	9	10,661	0.08%
2020/12/17	8.3	487.08	64	487.59	495.00	-55.7	10,605	-0.53%
2020/12/16	60	496.28	47	498.76	495.50	13	10,384	0.13%
2020/12/15	46.5	495.94	47	496.37	488.50	-0.5	10,241	0.00%
2020/12/14	12	515.58	11	519.00	520.00	1	9,964	0.01%
2020/12/11	36	515.99	28.2	519.16	518.00	7.8	9,826	0.08%
2020/12/10	17	508.24	37	506.96	509.00	-20	9,487	-0.21%
2020/12/09	35	489.29	28	493.43	499.00	7	9,114	0.08%
2020/12/08	7	465.14	11.2	464.53	466.50	-4.2	8,669	-0.05%
2020/12/07	9	459.61	2.3	459.35	458.50	6.7	8,607	0.08%
2020/12/04	2	456.50	3	458.17	459.00	-1	8,562	-0.01%
2020/12/03	29	463.84	17	463.79	460.50	12	8,610	0.14%
2020/12/02	4.1	450.01	1	452.00	450.00	3.1	8,368	0.04%
2020/12/01	5	447.30	13	449.62	454.00	-8	8,276	-0.10%
2020/11/30	29.1	447.97	29	448.05	442.00	0.1	8,157	0.00%
2020/11/27	2	435.50	7	432.36	436.00	-5	7,936	-0.06%
2020/11/26	12	426.96	8	424.56	428.50	4	7,906	0.05%
2020/11/25	30	429.87	16.7	430.20	423.00	13.3	7,934	0.17%
2020/11/24	22	434.77	41	435.32	437.50	-19	7,624	-0.25%
2020/11/23	5	416.30	11	417.18	418.50	-6	7,265	-0.08%
2020/11/20	61	410.47	7	413.14	412.00	54	7,173	0.75%
2020/11/19	0	0.00	3	404.67	404.00	-3	7,018	-0.04%
2020/11/18	1	400.50	1	397.50	399.50	0	7,016	0.00%
2020/11/17	0.4	400.14	2	400.25	398.50	-1.7	7,138	-0.02%
2020/11/16	15	396.80	12	396.50	396.50	3	7,492	0.04%
2020/11/13	3	398.33	5	397.70	397.00	-2	7,674	-0.03%
2020/11/12	3	393.83	5	396.10	395.50	-2	7,652	-0.03%
2020/11/11	19	394.26	9	394.22	392.50	10	7,575	0.13%
2020/11/10	1	388.00	11	389.32	388.00	-10	7,471	-0.13%
2020/11/09	8	387.50	2	387.00	388.00	6	7,478	0.08%
2020/11/06	33	387.21	45	382.07	381.50	-12	7,575	-0.16%
2020/11/05	3	382.00	5	384.60	386.50	-2	7,539	-0.03%
2020/11/04	4.5	382.17	15	380.13	381.50	-10.5	7,496	-0.14%
2020/11/03	9	368.83	43	375.43	377.50	-34	7,553	-0.45%
2020/11/02	2	353.50	1	358.00	352.50	1	7,342	0.01%
2020/10/30	2	357.75	5	357.50	355.50	-3	7,515	-0.04%
2020/10/29	1	349.50	2	349.25	351.00	-1	7,518	-0.01%
2020/10/28	49	357.97	20	356.60	357.00	29	7,623	0.38%
2020/10/27	7	357.86	7	358.50	359.00	0	7,710	0.00%
2020/10/26	0	0.00	2	358.50	363.00	-2	7,719	-0.03%
2020/10/21	9	360.28	9	357.11	356.50	0	8,727	0.00%
2020/10/19	12	362.42	24	361.52	360.00	-12	9,021	-0.13%
2020/10/16	1	359.00	5	360.80	359.50	-4	9,188	-0.04%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	355.50	4	356.00	354.00	-3	9,294	-0.03%
2020/10/13	0	0.00	10	351.00	356.50	-10	9,387	-0.11%
2020/10/12	22	355.89	2	354.00	353.00	20	9,402	0.21%
2020/10/08	11	362.45	23	361.54	363.00	-12	9,359	-0.13%
2020/10/07	23	356.15	1	356.00	356.00	22	9,362	0.23%
2020/10/06	2	357.00	3	356.17	355.50	-1	9,463	-0.01%
2020/10/05	10	350.60	6	352.58	354.50	4	9,610	0.04%
2020/09/30	2	351.00	1	352.00	351.50	1	9,742	0.01%
2020/09/29	3	341.83	4	348.00	348.00	-1	9,854	-0.01%
2020/09/28	4	324.25	5	327.20	331.50	-1	10,005	-0.01%
2020/09/25	2	331.75	7	325.79	324.00	-5	10,214	-0.05%
2020/09/24	5	332.00	0	0.00	331.00	5	10,258	0.05%
2020/09/22	1.1	344.91	2	343.00	344.00	-0.9	10,435	-0.01%
2020/09/17	0	0.00	20	358.00	357.50	-20	11,223	-0.18%
2020/09/16	0	0.00	1	356.50	353.00	-1	11,480	-0.01%
2020/09/15	2	357.50	0	0.00	355.50	2	11,677	0.02%
2020/09/14	11	353.50	7	354.93	358.50	4	11,925	0.03%
2020/09/11	2.2	346.36	2	348.00	349.50	0.2	12,114	0.00%
2020/09/10	6	349.17	5	349.50	345.00	1	12,332	0.01%
2020/09/09	5	344.50	8	347.31	350.50	-3	12,512	-0.02%
2020/09/08	24	348.35	12	345.38	350.00	12	12,543	0.10%
2020/09/07	2	335.50	0	0.00	335.50	2	12,587	0.02%
2020/09/04	3	337.50	2	340.75	340.00	1	12,801	0.01%
2020/09/03	0	0.00	2	344.00	344.00	-2	12,939	-0.02%
2020/09/02	1	335.50	2	338.25	335.00	-1	13,002	-0.01%
2020/09/01	9	333.50	4	335.00	337.00	5	13,192	0.04%
2020/08/31	19	336.68	12	333.58	333.00	7	13,528	0.05%
2020/08/28	1	341.00	1	339.00	340.50	0	13,726	0.00%
2020/08/27	4	336.50	0	0.00	336.50	4	13,928	0.03%
2020/08/26	1	332.00	1	333.50	337.00	0	14,096	0.00%
2020/08/25	2	336.00	1	331.50	333.00	1	14,292	0.01%
2020/08/24	16	336.50	12	333.83	333.50	4	14,375	0.03%
2020/08/21	9	336.06	6	338.50	344.00	3	14,441	0.02%
2020/08/20	8	332.44	17	329.94	330.00	-9	14,470	-0.06%
2020/08/19	11	356.18	50.1	367.65	354.50	-39.1	14,228	-0.27%
2020/08/18	1	373.50	1	373.00	373.00	0	14,298	0.00%
2020/08/17	4	380.88	2	378.50	379.00	2	14,440	0.01%
2020/08/14	2	376.25	2	373.00	375.00	0	14,667	0.00%
2020/08/13	44	382.16	27	377.56	376.50	17	15,105	0.11%
2020/08/12	25	385.72	13	382.31	380.50	12	15,219	0.08%
2020/08/11	2	387.50	2	388.00	385.50	0	15,357	0.00%
2020/08/10	3	384.67	1	385.00	384.50	2	15,642	0.01%
2020/08/07	6	396.50	10	398.70	390.00	-4	15,917	-0.03%
2020/08/06	17	393.32	24	393.35	391.50	-7	15,909	-0.04%
2020/08/05	18.1	397.11	5	396.20	397.50	13.1	15,991	0.08%
2020/08/04	3	390.83	0	0.00	391.00	3	16,000	0.02%
2020/08/03	1	393.50	4	394.25	390.00	-3	16,227	-0.02%
2020/07/31	1.1	385.91	12	380.67	389.00	-10.9	16,468	-0.07%
2020/07/30	3	382.00	0	0.00	381.50	3	16,727	0.02%
2020/07/29	4	379.13	32	379.81	382.50	-28	17,464	-0.16%
2020/07/28	28	410.21	34	403.31	384.00	-6	17,642	-0.03%
2020/07/27	23.1	402.04	17	398.97	406.00	6.1	17,457	0.03%
2020/07/24	6	386.33	31	387.31	389.50	-25	17,439	-0.14%
2020/07/23	2	388.50	15	390.00	389.50	-13	17,949	-0.07%
2020/07/22	37.1	393.95	17	395.15	396.00	20.1	18,359	0.11%
2020/07/21	9	388.61	8	388.69	388.00	1	18,441	0.01%
2020/07/20	6	378.83	6	380.33	382.00	0	18,646	0.00%
2020/07/17	2	382.75	1	381.50	379.00	1	18,968	0.01%
2020/07/16	3	378.00	1	379.00	377.00	2	19,192	0.01%
2020/07/15	2	375.75	2	377.00	374.50	0	19,332	0.00%
2020/07/14	33	381.39	21	376.86	374.00	12	19,688	0.06%
2020/07/13	5.1	373.35	8	380.44	380.50	-2.9	19,916	-0.01%
2020/07/10	18	375.17	8	372.81	370.50	10	20,835	0.05%
2020/07/09	26	381.94	6	381.00	379.50	20	20,941	0.10%
2020/07/08	13	389.85	7	387.50	387.00	6	21,081	0.03%
2020/07/07	16.3	387.90	18	391.69	392.50	-1.7	21,183	-0.01%
2020/07/06	16	374.56	17	378.79	378.50	-1	21,407	0.00%
2020/07/03	7	378.00	2	381.25	377.00	5	21,730	0.02%
2020/07/02	5	378.00	4	377.75	377.00	1	21,947	0.00%
2020/07/01	12	382.13	11	383.18	379.50	1	22,053	0.00%
2020/06/30	30	377.93	31.3	378.83	381.00	-1.3	22,017	-0.01%
2020/06/29	21	393.57	15	391.33	391.00	6	21,701	0.03%
2020/06/24	12	410.13	16	410.91	407.50	-4	21,595	-0.02%
2020/06/23	11	405.55	23	405.20	406.00	-12	21,573	-0.06%
2020/06/22	2	398.75	7	397.93	396.50	-5	21,487	-0.02%
2020/06/19	12	409.63	5	410.60	404.50	7	21,565	0.03%
2020/06/18	3.1	402.42	8	403.06	405.00	-4.9	21,525	-0.02%
2020/06/17	3	400.67	32	399.69	399.00	-29	21,523	-0.13%
2020/06/16	5	393.00	15	391.73	396.00	-10	21,656	-0.05%
2020/06/15	2	383.50	10	382.40	382.00	-8	21,862	-0.04%
2020/06/12	23	373.41	16	375.44	381.00	7	22,147	0.03%
2020/06/11	23	387.48	17	385.76	383.50	6	22,548	0.03%
2020/06/10	14	396.68	30	397.27	394.50	-16	22,704	-0.07%
2020/06/09	32	393.78	13	393.04	392.50	19	22,883	0.08%
2020/06/08	14	391.75	22	393.39	393.00	-8	23,169	-0.03%
2020/06/05	49	397.22	32	392.47	387.50	17	23,158	0.07%
2020/06/04	56.2	398.95	45	400.30	400.50	11.2	23,039	0.05%
2020/06/03	85	391.59	41	389.84	392.00	44	22,971	0.19%
2020/06/02	31	385.40	18	386.17	383.00	13	22,862	0.06%
2020/06/01	37	379.80	15	378.83	385.50	22	22,847	0.10%
2020/05/29	21	368.98	30	366.50	370.50	-9	22,950	-0.04%
2020/05/28	9	374.89	24	372.79	370.00	-15	23,024	-0.07%
2020/05/27	19	372.95	25	373.94	376.00	-6	23,258	-0.03%
2020/05/26	35	377.01	34	376.41	371.00	1	23,586	0.00%
2020/05/25	39	364.03	44	366.56	376.00	-5	23,905	-0.02%
2020/05/22	10	373.00	53	372.09	371.50	-43	23,914	-0.18%
2020/05/21	17	384.44	20	384.00	382.00	-3	23,916	-0.01%
2020/05/20	72	389.47	30	388.02	384.50	42	23,896	0.18%
2020/05/19	29	374.28	112	374.32	373.00	-83	23,524	-0.35%	大賣/
2020/05/18	28.2	375.15	52.7	378.14	369.00	-24.5	23,519	-0.10%
2020/05/15	24	389.06	38	391.67	386.00	-14	23,501	-0.06%
2020/05/14	23	390.70	39	394.10	385.50	-16	23,283	-0.07%
2020/05/13	18	401.97	37	401.85	402.50	-19	23,119	-0.08%
2020/05/12	12	406.88	7	408.79	406.00	5	22,927	0.02%
2020/05/11	11	412.18	25	411.40	413.50	-14	22,828	-0.06%
2020/05/08	25	405.80	15	406.03	403.50	10	22,859	0.04%
2020/05/07	29	413.69	53	415.78	410.00	-24	22,707	-0.11%
2020/05/06	82	414.93	22	416.09	416.00	60	22,443	0.27%
2020/05/05	46	411.95	52	413.31	407.00	-6	22,198	-0.03%
2020/05/04	42	382.55	33	382.55	391.50	9	21,593	0.04%
2020/04/30	44	392.15	43	390.29	391.00	1	21,506	0.00%
2020/04/29	38	384.13	45	382.47	380.00	-7	21,313	-0.03%
2020/04/28	63	387.44	122	387.54	383.50	-59	21,175	-0.28%	大賣/
2020/04/27	197	362.83	80	362.00	379.50	117	20,727	0.56%	大買/鉅額交易
2020/04/24	24	344.25	27	345.17	345.00	-3	20,206	-0.01%
2020/04/23	12	346.83	29	348.71	344.00	-17	19,998	-0.09%
2020/04/22	41	337.27	60	332.64	344.00	-19	19,743	-0.10%
2020/04/21	15	333.73	26	337.46	326.00	-11	19,557	-0.06%
2020/04/20	50	342.37	12	341.63	343.00	38	19,488	0.19%
2020/04/17	18	343.39	40	345.35	339.50	-22	19,382	-0.11%
2020/04/16	34	340.59	5	340.20	341.50	29	19,076	0.15%
2020/04/15	175	344.81	111	348.70	343.50	64	18,908	0.34%	大買/大賣/
2020/04/14	13	339.73	6	338.67	338.00	7	18,422	0.04%
2020/04/13	32	336.08	36	335.43	332.50	-4	18,450	-0.02%
2020/04/10	63	340.43	42	341.85	343.00	21	18,307	0.11%
2020/04/09	38	338.88	79	342.01	335.00	-41	18,420	-0.22%
2020/04/08	61	322.90	30	317.12	329.00	31	17,944	0.17%
2020/04/07	19.1	297.56	44	298.03	299.50	-24.9	17,628	-0.14%
2020/04/06	25.2	279.74	13	282.08	288.00	12.2	17,532	0.07%
2020/04/01	8	272.75	3	274.33	272.50	5	17,404	0.03%
2020/03/31	13	278.42	32	278.33	274.50	-19	17,453	-0.11%
2020/03/30	26	277.77	6	272.25	278.00	20	17,502	0.11%
2020/03/27	32	298.30	15	292.23	280.50	17	17,595	0.10%
2020/03/26	6	285.83	17	287.47	291.50	-11	17,504	-0.06%
2020/03/25	7	289.86	9	291.44	292.00	-2	17,609	-0.01%
2020/03/24	12	271.71	25	270.26	274.00	-13	17,409	-0.07%
2020/03/23	6	247.67	16	249.06	252.00	-10	17,266	-0.06%
2020/03/20	19	244.68	16	250.25	252.00	3	17,066	0.02%
2020/03/19	36	242.28	56	236.41	229.50	-20	16,768	-0.12%
2020/03/18	33	266.05	57	261.49	254.50	-24	16,462	-0.15%
2020/03/17	25	276.64	38	278.03	265.00	-13	16,208	-0.08%
2020/03/16	41	314.48	25	304.14	290.50	16	15,777	0.10%
2020/03/13	19	312.37	102	312.78	320.00	-83	15,477	-0.54%	大賣/
2020/03/12	13	354.92	19	368.47	345.50	-6	15,311	-0.04%
2020/03/11	18	386.31	8	387.81	383.50	10	14,998	0.07%
2020/03/10	28	375.59	12	384.00	394.50	16	14,881	0.11%
2020/03/09	22	394.20	7.1	394.37	386.00	14.9	14,982	0.10%
2020/03/06	8	403.75	12	405.17	406.50	-4	15,083	-0.03%
2020/03/05	16	404.88	14	407.68	410.50	2	15,072	0.01%
2020/03/04	35	404.76	29.2	405.73	400.50	5.8	14,924	0.04%
2020/03/03	22	431.84	13	427.69	417.00	9	14,662	0.06%
2020/03/02	24	413.23	69	412.73	418.50	-45	14,572	-0.31%
2020/02/27	30	429.35	32	429.52	410.00	-2	14,332	-0.01%
2020/02/26	68	457.63	57	459.39	441.00	11	13,904	0.08%
2020/02/25	39	486.79	75	483.90	485.00	-36	13,410	-0.27%
2020/02/24	88	478.99	51	470.22	484.50	37	13,110	0.28%
2020/02/21	46	466.59	42	465.90	472.00	4	12,946	0.03%
2020/02/20	43	463.08	70	459.99	457.50	-27	12,798	-0.21%
2020/02/19	38	456.78	3	451.00	460.00	35	12,707	0.28%
2020/02/18	34	460.74	62	461.56	450.00	-28	12,599	-0.22%
2020/02/17	62	454.17	18	453.56	453.00	44	12,764	0.34%
2020/02/14	22	449.52	17	447.41	457.00	5	12,670	0.04%
2020/02/13	24	443.73	5	446.10	439.00	19	12,738	0.15%
2020/02/12	2	444.50	6	445.58	448.00	-4	12,673	-0.03%
2020/02/11	29	436.16	26	435.83	437.00	3	12,601	0.02%
2020/02/10	3	417.17	2	417.50	418.50	1	12,441	0.01%
2020/02/07	5	417.60	6	419.08	416.50	-1	12,358	-0.01%
2020/02/06	6.2	420.53	7	421.29	417.00	-0.8	12,329	-0.01%
2020/02/05	11	418.73	20	423.38	413.00	-9	12,417	-0.07%
2020/02/04	14	415.46	12	414.42	418.50	2	12,328	0.02%
2020/02/03	15	377.03	2	388.25	392.00	13	12,189	0.11%
2020/01/31	5	384.30	4	387.38	386.50	1	12,084	0.01%
2020/01/30	18	390.22	10.1	384.05	374.00	7.9	11,931	0.07%
2020/01/20	22	415.77	2	417.50	415.50	20	11,795	0.17%
2020/01/17	2	421.00	0	0.00	413.00	2	11,912	0.02%
2020/01/16	9	423.61	4.1	420.49	417.00	4.9	11,948	0.04%
2020/01/15	25	417.20	41	419.10	413.00	-16	11,920	-0.13%
2020/01/14	11	408.00	8	407.75	419.00	3	11,961	0.03%
2020/01/13	0	0.00	4	392.00	390.00	-4	11,852	-0.03%
2020/01/10	8	396.50	3	398.00	392.50	5	11,859	0.04%
2020/01/09	3	396.50	28	393.30	392.00	-25	11,944	-0.21%
2020/01/08	47	388.90	67	390.53	387.00	-20	11,937	-0.17%
2020/01/07	17	418.15	19	417.08	414.00	-2	11,645	-0.02%
2020/01/06	13	462.73	15.1	463.16	460.00	-2.1	11,658	-0.02%
2020/01/03	26	454.88	31	458.58	468.00	-5	11,967	-0.04%
2020/01/02	5	436.10	21	436.38	436.00	-16	11,787	-0.14%
2019/12/31	9	438.06	10	435.60	437.00	-1	11,843	-0.01%
2019/12/30	41.1	427.96	16	428.03	436.00	25.1	11,735	0.21%
2019/12/27	3	408.50	18	407.75	411.00	-15	11,692	-0.13%
2019/12/26	7	405.43	18	409.39	402.00	-11	12,023	-0.09%
2019/12/25	6	402.58	9	400.78	403.50	-3	12,124	-0.02%
2019/12/24	5	393.80	7	393.57	395.00	-2	12,256	-0.02%
2019/12/23	11	383.64	6	386.25	383.00	5	12,052	0.04%
2019/12/20	29	393.88	13	395.50	389.50	16	11,942	0.13%
2019/12/19	27	382.35	45	381.79	383.00	-18	11,581	-0.16%
2019/12/18	15	382.47	2	383.50	376.50	13	11,516	0.11%
2019/12/17	3	378.50	2	378.00	377.00	1	11,409	0.01%
2019/12/16	24	378.88	2	379.50	379.00	22	11,374	0.19%
2019/12/13	32	382.19	29	377.88	376.50	3	11,419	0.03%
2019/12/12	5	377.60	14	379.00	381.50	-9	11,277	-0.08%
2019/12/11	15	374.97	20	376.25	378.50	-5	11,125	-0.04%
2019/12/10	25	368.90	28	369.02	368.00	-3	10,969	-0.03%
2019/12/09	64	376.24	43	375.78	372.50	21	10,944	0.19%
2019/12/06	40	366.38	12	363.54	369.00	28	10,805	0.26%
2019/12/05	8	364.00	16	366.66	362.00	-8	10,769	-0.07%
2019/12/04	29	365.10	6	368.75	361.00	23	10,820	0.21%
2019/12/03	21	349.64	32	348.03	363.00	-11	10,523	-0.10%
2019/12/02	50	333.06	38	333.91	338.00	12	10,264	0.12%
2019/11/29	27	331.83	25.1	330.62	330.00	1.9	10,445	0.02%
2019/11/28	2	336.75	2.5	337.00	335.00	-0.5	10,723	0.00%
2019/11/27	6.2	334.24	4	333.38	336.50	2.2	10,677	0.02%
2019/11/26	7	330.93	4	330.75	326.50	3	10,604	0.03%
2019/11/25	2	322.75	1	322.00	322.50	1	10,538	0.01%
2019/11/22	10	316.00	1	316.50	317.00	9	10,642	0.08%
2019/11/21	1	314.50	1	319.00	318.50	0	10,783	0.00%
2019/11/20	3	319.67	1	320.00	320.00	2	10,782	0.02%
2019/11/19	8	322.13	7	321.14	323.50	1	10,827	0.01%
2019/11/18	3	318.50	2	323.00	317.50	1	10,776	0.01%
2019/11/15	4	321.75	1.2	327.67	321.00	2.8	10,764	0.03%
2019/11/14	19	328.29	9	328.28	326.50	10	10,669	0.09%
2019/11/13	0	0.00	11	310.50	310.50	-11	10,231	-0.11%
2019/11/11	4	283.88	7	289.64	282.50	-3	10,261	-0.03%
2019/11/08	3	306.83	2	310.75	307.00	1	10,018	0.01%
2019/11/07	4	306.88	6	307.25	306.00	-2	10,047	-0.02%
2019/11/06	3	308.33	2.1	308.21	307.00	0.9	9,990	0.01%
2019/11/05	2	313.50	1	312.00	312.00	1	9,972	0.01%
2019/11/04	3	314.33	1	312.50	312.50	2	9,989	0.02%
2019/11/01	4	307.50	16	311.03	316.00	-12	10,092	-0.12%
2019/10/31	6	316.75	0.1	314.50	314.00	5.9	9,931	0.06%
2019/10/30	2	320.50	1	320.50	320.50	1	9,866	0.01%
2019/10/29	1	317.00	12.1	318.20	318.00	-11.1	9,798	-0.11%
2019/10/28	3	317.00	2	317.25	316.50	1	9,828	0.01%
2019/10/25	2	317.75	3	318.00	316.00	-1	9,810	-0.01%
2019/10/24	7	318.36	1	319.00	317.00	6	9,735	0.06%
2019/10/22	6	313.42	2	315.25	311.50	4	9,502	0.04%
2019/10/21	18	316.75	19	316.00	313.50	-1	9,444	-0.01%
2019/10/18	3	310.83	1.1	311.14	312.50	1.9	9,240	0.02%
2019/10/17	8	304.56	5	304.50	310.50	3	9,121	0.03%
2019/10/16	8	301.31	4	303.63	302.00	4	9,068	0.04%
2019/10/15	11	309.41	23	310.33	306.00	-12	8,890	-0.13%
2019/10/14	28	312.89	11	311.23	314.50	17	8,738	0.19%
2019/10/09	18.2	299.68	17	297.15	301.50	1.2	8,561	0.01%
2019/10/08	2	283.50	14	284.50	298.50	-12	8,237	-0.15%
2019/10/07	4	273.52	7	272.29	276.00	-3	7,784	-0.04%
2019/10/04	88.1	264.98	85	261.37	261.00	3.1	7,557	0.04%
2019/10/03	9	266.28	14	266.64	265.50	-5	7,488	-0.07%
2019/10/02	30	268.68	15	266.37	269.00	15	7,398	0.20%
2019/10/01	18.5	265.70	10	260.40	268.00	8.5	7,267	0.12%
2019/09/27	2.2	245.55	4	244.75	246.50	-1.8	6,985	-0.03%
2019/09/26	3.2	239.44	5	238.80	238.50	-1.8	6,770	-0.03%
2019/09/25	2	228.00	0	0.00	229.50	2	6,527	0.03%
2019/09/23	1	233.50	0	0.00	233.00	1	6,636	0.02%
2019/09/20	2	233.50	1	232.50	233.50	1	6,677	0.01%
2019/09/19	0	0.00	2	233.00	232.00	-2	6,633	-0.03%
2019/09/18	2	232.50	1	235.00	232.50	1	6,690	0.01%
2019/09/17	13	238.00	8	236.06	233.50	5	6,698	0.07%
2019/09/11	1	229.00	0	0.00	230.00	1	6,911	0.01%
2019/09/10	0	0.00	2	228.50	228.50	-2	6,957	-0.03%
2019/09/06	8	240.56	8	238.13	237.00	0	6,985	0.00%
2019/09/05	16	236.97	17	237.71	238.00	-1	6,921	-0.01%
2019/09/04	5	235.10	13	234.35	234.50	-8	6,792	-0.12%
2019/09/03	4	234.63	11	235.18	235.50	-7	6,765	-0.10%
2019/09/02	24	233.25	47	234.23	236.00	-23	6,703	-0.34%
2019/08/30	57	226.28	24	220.79	227.00	33	6,498	0.51%
2019/08/29	11	205.14	2	206.00	206.50	9	6,338	0.14%
2019/08/28	1	205.00	4	204.00	204.50	-3	6,369	-0.05%
2019/08/27	1	204.50	0	0.00	203.00	1	6,348	0.02%
2019/08/26	4	211.88	7	211.14	209.00	-3	6,334	-0.05%
2019/08/23	7	258.29	13	257.23	258.00	-6	6,231	-0.10%
2019/08/22	13	254.65	0	0.00	253.00	13	6,180	0.21%
2019/08/21	6	260.92	7	259.64	257.50	-1	6,140	-0.02%
2019/08/19	9	264.28	2	265.00	264.50	7	6,067	0.12%
2019/08/16	1	264.50	3	263.67	263.50	-2	6,169	-0.03%
2019/08/15	2	264.75	5.4	263.68	264.50	-3.4	6,197	-0.05%
2019/08/14	3	272.00	3	268.50	268.50	0	6,242	0.00%
2019/08/13	5	266.40	2	266.50	266.50	3	6,223	0.05%
2019/08/12	3	264.67	3	264.00	268.50	0	6,311	0.00%
2019/08/06	0	0.00	2	255.75	258.50	-2	6,530	-0.03%
2019/08/05	2	260.00	1	260.00	260.00	1	6,653	0.02%
2019/08/01	1	267.00	1	266.50	266.00	0	6,678	0.00%
2019/07/30	3	262.83	4	264.75	264.50	-1	6,751	-0.01%
2019/07/26	2	257.50	2	258.75	259.50	0	6,791	0.00%
2019/07/25	2	255.50	3	256.83	258.00	-1	6,811	-0.01%
2019/07/24	11	259.27	12	255.75	255.50	-1	6,857	-0.01%
2019/07/22	1	253.00	0	0.00	253.00	1	7,114	0.01%
2019/07/18	2	264.75	1	263.50	259.00	1	7,308	0.01%
2019/07/17	4	267.88	3	268.00	267.00	1	7,339	0.01%
2019/07/16	3	270.50	5	270.70	269.50	-2	7,398	-0.03%
2019/07/15	6	268.08	12	267.96	267.50	-6	7,462	-0.08%
2019/07/12	8	272.50	0	0.00	273.50	8	7,635	0.10%
2019/07/11	1	272.50	0	0.00	271.50	1	7,939	0.01%
2019/07/10	0	0.00	1	268.50	269.00	-1	7,981	-0.01%
2019/07/09	4	266.50	15	265.00	264.00	-11	7,998	-0.14%
2019/07/08	2	276.50	0	0.00	275.00	2	7,963	0.03%
2019/07/05	8	278.88	17	278.47	278.00	-9	8,066	-0.11%
2019/07/04	28	277.66	16	276.66	277.00	12	8,069	0.15%
2019/07/03	15	272.20	11	270.18	270.00	4	8,107	0.05%
2019/07/02	5	272.40	3	273.17	271.50	2	8,194	0.02%
2019/07/01	9	270.00	1	272.00	272.50	8	8,287	0.10%
2019/06/27	6	268.67	0	0.00	267.50	6	8,232	0.07%
2019/06/26	4	266.00	1	264.00	266.00	3	8,216	0.04%
2019/06/25	1	264.00	18	264.00	263.50	-17	8,208	-0.21%
2019/06/21	5	267.40	6	270.67	267.50	-1	8,223	-0.01%
2019/06/20	5	271.30	5	271.90	270.00	0	8,264	0.00%
2019/06/19	13	263.04	15	263.73	264.00	-2	8,166	-0.02%
2019/06/18	7	258.00	4	262.63	258.00	3	8,118	0.04%
2019/06/17	6	258.75	8	255.19	261.00	-2	8,121	-0.02%
2019/06/12	1	251.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	1	249.00	6	247.75	251.50	-5	8,450	-0.06%
2019/06/10	1	248.50	0	0.00	251.00	1	8,413	0.01%
2019/06/06	7	247.14	3	248.50	245.00	4	8,470	0.05%
2019/06/05	12	264.42	15	263.50	256.00	-3	8,406	-0.04%
2019/06/04	10	263.85	4	264.25	263.50	6	8,298	0.07%
2019/06/03	5	260.50	3	258.50	262.00	2	8,309	0.02%
2019/05/31	4	260.38	4	260.13	261.00	0	8,295	0.00%
2019/05/30	4	255.50	4	253.00	251.00	0	8,268	0.00%
2019/05/29	2	249.00	3	249.67	255.00	-1	8,300	-0.01%
2019/05/28	4	245.50	4	246.63	245.50	0	8,516	0.00%
2019/05/24	0	0.00	7	245.79	242.00	-7	8,740	-0.08%
2019/05/23	3	244.17	1	244.50	244.50	2	8,862	0.02%
2019/05/22	1.3	259.50	0	0.00	253.50	1.3	8,826	0.01%
2019/05/21	3	255.50	4	251.00	258.00	-1	8,950	-0.01%
2019/05/20	1.3	251.23	4	249.50	251.50	-2.7	8,962	-0.03%
2019/05/17	17	250.35	9	250.72	249.50	8	9,055	0.09%
2019/05/16	3	252.50	10	249.75	249.00	-7	9,151	-0.08%
2019/05/15	2	260.50	4	261.50	259.00	-2	9,247	-0.02%
2019/05/14	13	253.88	8	250.19	258.00	5	9,619	0.05%
2019/05/13	7.3	273.21	6	272.33	259.50	1.3	9,767	0.01%
2019/05/10	24	287.25	20	283.73	280.50	4	9,627	0.04%
2019/05/09	1	288.00	24	287.83	286.00	-23	9,500	-0.24%
2019/05/08	9	289.39	2	290.75	294.50	7	9,514	0.07%
2019/05/07	2	296.75	8	293.00	293.00	-6	9,594	-0.06%
2019/05/06	6	293.42	8	292.81	293.50	-2	9,807	-0.02%
2019/05/03	5	298.20	5	300.30	300.00	0	9,747	0.00%
2019/05/02	4	303.13	2	302.75	303.50	2	9,674	0.02%
2019/04/29	1	300.50	1	302.50	300.50	0	9,725	0.00%
2019/04/26	3	316.33	4	318.25	319.00	-1	9,583	-0.01%
2019/04/25	5	311.50	10	310.45	321.50	-5	9,624	-0.05%
2019/04/24	5	320.80	5	320.10	319.50	0	9,552	0.00%
2019/04/23	14	322.29	12	321.46	321.50	2	9,640	0.02%
2019/04/22	17	331.18	10	327.90	327.50	7	9,626	0.07%
2019/04/19	9	331.39	6	331.67	333.50	3	9,748	0.03%
2019/04/18	20	338.78	32	336.16	331.00	-12	9,862	-0.12%
2019/04/17	24	341.96	18	345.92	345.00	6	9,990	0.06%
2019/04/16	17	332.15	1	333.00	332.50	16	9,759	0.16%
2019/04/15	13	329.58	0	0.00	330.50	13	9,814	0.13%
2019/04/12	6	331.58	2	330.50	326.00	4	10,131	0.04%
2019/04/11	6	331.92	4	333.50	329.00	2	10,283	0.02%
2019/04/10	0	0.00	2	329.00	329.00	-2	10,265	-0.02%
2019/04/09	9	330.67	12	327.75	330.00	-3	10,321	-0.03%
2019/04/08	86	328.12	78	325.06	324.50	8	10,433	0.08%
2019/04/03	9.6	327.17	7	326.57	330.00	2.6	10,555	0.02%
2019/04/02	0	0.00	4	320.00	320.00	-4	10,591	-0.04%
2019/04/01	0	0.00	2	320.50	321.00	-2	10,685	-0.02%
2019/03/29	1	326.95	1	326.00	323.00	0	10,728	0.00%
2019/03/28	0	0.00	17	323.26	322.00	-17	10,981	-0.15%
2019/03/27	8	324.75	10	324.15	324.00	-2	11,222	-0.02%
2019/03/26	4	321.75	2	321.75	323.00	2	11,369	0.02%
2019/03/25	7.1	319.86	12	319.13	318.00	-4.9	11,539	-0.04%
2019/03/22	5	335.90	8	333.81	331.00	-3	11,684	-0.03%
2019/03/21	1	335.00	2	334.00	334.50	-1	11,979	-0.01%
2019/03/20	3	335.00	23	334.63	334.50	-20	12,400	-0.16%
2019/03/19	6	337.08	4	333.63	333.50	2	12,527	0.02%
2019/03/18	18	344.83	14	342.96	341.00	4	12,700	0.03%
2019/03/15	25.1	346.34	64	347.75	345.50	-38.9	12,962	-0.30%
2019/03/14	19	338.05	11	337.36	339.00	8	12,989	0.06%
2019/03/13	7	335.07	1	334.50	338.00	6	13,305	0.05%
2019/03/12	10	337.20	15	334.73	332.00	-5	13,549	-0.04%
2019/03/11	19	337.95	1	339.50	339.50	18	13,804	0.13%
2019/03/08	16	331.34	17	333.06	336.50	-1	14,058	-0.01%
2019/03/07	11	338.77	7	336.79	336.00	4	14,258	0.03%
2019/03/06	9	340.39	7	344.79	339.50	2	14,670	0.01%
2019/03/05	38	342.82	36	341.14	340.00	2	15,102	0.01%
2019/03/04	11	345.64	8	347.31	349.50	3	15,341	0.02%
2019/02/27	23	352.74	32	349.38	346.00	-9	15,421	-0.06%
2019/02/26	37	381.62	20	380.68	372.00	17	15,363	0.11%
2019/02/25	12	377.54	11	376.18	375.00	1	15,588	0.01%
2019/02/22	20	380.95	15	378.37	375.50	5	15,898	0.03%
2019/02/21	22	375.43	21	376.48	381.00	1	15,977	0.01%
2019/02/20	30	377.00	28	377.39	373.00	2	16,022	0.01%
2019/02/19	27	370.28	20	370.98	368.00	7	16,155	0.04%
2019/02/18	52	368.26	49	370.82	371.50	3	16,227	0.02%
2019/02/15	57	365.96	86	362.26	360.00	-29	16,313	-0.18%
2019/02/14	51	377.59	53	378.01	375.50	-2	16,411	-0.01%
2019/02/13	64	376.95	95	370.43	382.50	-31	16,498	-0.19%
2019/02/12	81	349.76	32	348.63	352.00	49	16,465	0.30%
2019/02/11	13	323.88	13	326.42	328.00	0	16,537	0.00%
2019/01/30	1	323.50	9	323.50	321.50	-8	17,013	-0.05%
2019/01/29	16	320.16	4	321.63	321.00	12	17,472	0.07%
2019/01/28	11	332.91	36	335.32	328.00	-25	17,718	-0.14%
2019/01/25	51	326.17	29	322.98	328.50	22	18,290	0.12%
2019/01/24	60	316.97	60	315.48	315.00	0	18,538	0.00%
2019/01/23	1	314.00	0	0.00	316.50	1	19,031	0.01%
2019/01/22	2	316.50	1	318.00	316.50	1	19,435	0.01%
2019/01/21	2	324.50	6	322.00	320.00	-4	19,803	-0.02%
2019/01/18	8	317.88	7	318.36	318.50	1	20,210	0.00%
2019/01/17	79	318.30	6	316.58	313.50	73	20,494	0.36%
2019/01/16	15	317.93	17	317.88	317.50	-2	20,815	-0.01%
2019/01/15	5	313.90	5	311.00	314.00	0	21,044	0.00%
2019/01/14	56	306.50	58	306.55	307.00	-2	21,175	-0.01%
2019/01/11	6	308.00	20	310.40	306.00	-14	21,492	-0.07%
2019/01/10	37	305.14	48	306.08	304.50	-11	21,530	-0.05%
2019/01/09	19	315.34	29	310.84	303.50	-10	21,682	-0.05%
2019/01/08	1	296.50	5	295.20	294.00	-4	21,582	-0.02%
2019/01/07	5	297.80	20	297.83	296.50	-15	21,821	-0.07%
2019/01/04	47.4	290.58	38	290.88	289.50	9.4	22,086	0.04%
2019/01/03	16	309.53	23	306.52	303.00	-7	22,148	-0.03%
2018/12/28	3	323.17	3	321.83	319.00	0	22,743	0.00%
2018/12/27	5	325.90	23	321.39	321.00	-18	23,057	-0.08%
2018/12/26	3	328.00	2	322.00	314.00	1	23,010	0.00%
2018/12/25	2	319.00	3	320.83	328.50	-1	22,973	0.00%
2018/12/24	1	324.00	2	323.75	331.00	-1	23,045	0.00%
2018/12/22	1	323.00	1	326.00	322.50	0	23,071	0.00%
2018/12/21	10	322.15	14	321.25	328.00	-4	23,401	-0.02%
2018/12/20	30	313.05	30	309.25	314.00	0	23,379	0.00%
2018/12/19	23	324.91	6	324.00	320.00	17	23,332	0.07%
2018/12/18	15	315.23	14	317.96	320.00	1	23,364	0.00%
2018/12/17	24	315.15	25	321.52	321.50	-1	23,451	0.00%
2018/12/14	17	306.91	16	313.56	320.00	1	23,654	0.00%
2018/12/13	47	322.55	82	314.96	314.50	-35	23,631	-0.15%
2018/12/12	6	340.67	1	343.00	338.50	5	23,390	0.02%
2018/12/11	22	325.98	25	328.68	332.00	-3	23,313	-0.01%
2018/12/10	17	334.06	15	330.47	323.50	2	23,451	0.01%
2018/12/07	12	353.88	9	352.94	356.50	3	23,309	0.01%
2018/12/06	31	358.27	24	357.29	349.50	7	23,214	0.03%
2018/12/05	21	387.95	29	387.00	388.00	-8	23,066	-0.03%
2018/12/04	26	407.79	74	408.56	401.50	-48	23,116	-0.21%
2018/12/03	59	406.12	10	403.10	407.00	49	23,138	0.21%
2018/11/30	11	364.09	14.2	367.25	370.00	-3.2	23,150	-0.01%
2018/11/29	27	365.57	62	368.37	359.50	-35	23,039	-0.15%
2018/11/28	52	356.19	28.4	356.72	357.50	23.6	22,901	0.10%
2018/11/27	13	332.65	7	333.93	340.00	6	22,647	0.03%
2018/11/26	8	326.75	3	326.00	327.00	5	22,440	0.02%
2018/11/23	15	326.73	60	324.81	319.00	-45	22,378	-0.20%
2018/11/22	35	345.10	38	342.09	332.00	-3	22,313	-0.01%
2018/11/21	45	332.77	9	328.94	340.00	36	22,117	0.16%
2018/11/20	31	320.21	14	317.07	321.00	17	21,995	0.08%
2018/11/19	6	314.84	2	315.00	317.50	4	21,950	0.02%
2018/11/16	13	315.58	30	312.73	310.00	-17	21,979	-0.08%
2018/11/15	35	309.80	13	309.81	312.00	22	21,801	0.10%
2018/11/14	12	311.50	13	311.00	306.00	-1	21,837	0.00%
2018/11/13	73	296.64	94	304.36	311.00	-21	21,884	-0.10%
2018/11/12	19	308.03	24	308.96	310.00	-5	21,928	-0.02%
2018/11/09	26	319.42	12	323.29	329.00	14	21,966	0.06%
2018/11/08	27	339.35	23	334.61	324.00	4	21,832	0.02%
2018/11/07	11	319.69	8	318.00	331.00	3	21,787	0.01%
2018/11/06	50	324.65	73	319.70	308.00	-23	21,693	-0.11%
2018/11/05	23	339.35	21	338.52	340.00	2	21,585	0.01%
2018/11/02	54	360.12	77	365.38	345.50	-23	21,659	-0.11%
2018/11/01	72	337.44	13	334.00	347.00	59	21,253	0.28%
2018/10/31	32	315.58	28	318.20	315.50	4	20,947	0.02%
2018/10/30	18	304.61	42	305.32	298.00	-24	20,601	-0.12%
2018/10/29	20	324.90	24.2	321.95	320.00	-4.2	20,523	-0.02%
2018/10/26	37	323.68	14	321.00	324.00	23	20,366	0.11%
2018/10/25	26	321.60	36	320.96	315.50	-10	20,022	-0.05%
2018/10/24	30	358.06	28	353.96	349.00	2	19,958	0.01%
2018/10/23	18	380.14	10	381.95	366.00	8	19,663	0.04%
2018/10/22	13	382.77	24	384.56	390.00	-11	19,377	-0.06%
2018/10/19	54	397.83	29	395.57	394.00	25	19,227	0.13%
2018/10/18	16	423.94	12	423.17	421.50	4	18,942	0.02%
2018/10/17	33	438.05	66	434.00	418.00	-33	18,861	-0.17%
2018/10/16	45	422.50	14	419.39	419.00	31	18,685	0.17%
2018/10/15	7	418.21	9	417.61	410.00	-2	18,626	-0.01%
2018/10/12	8	416.25	9	410.44	415.00	-1	18,516	-0.01%
2018/10/11	21	390.26	12	390.88	388.00	9	18,424	0.05%
2018/10/09	6.1	413.33	25	407.14	423.50	-19	18,235	-0.10%
2018/10/08	19	393.76	18	397.78	404.00	1	17,981	0.01%
2018/10/05	38	413.86	34	408.37	403.00	4	17,564	0.02%
2018/10/04	15	455.63	13	449.77	446.00	2	17,277	0.01%
2018/10/03	30	455.80	35	450.56	451.00	-5	17,402	-0.03%
2018/10/02	46	471.87	50	466.24	458.00	-4	17,240	-0.02%
2018/10/01	41	461.65	23	468.41	470.00	18	17,144	0.10%
2018/09/28	35	463.26	41.4	460.79	459.00	-6.4	17,136	-0.04%
2018/09/27	40	476.38	43.4	468.37	466.00	-3.4	16,819	-0.02%
2018/09/26	34	502.96	20.2	498.27	490.00	13.8	16,641	0.08%
2018/09/25	18	520.11	13	510.31	506.00	5	16,651	0.03%
2018/09/21	15	503.87	14	500.68	514.00	1	16,571	0.01%
2018/09/20	43	477.43	59	482.52	490.00	-16	16,382	-0.10%
2018/09/19	24	494.31	56	487.29	479.00	-32	15,986	-0.20%
2018/09/18	5	509.80	4	525.00	501.00	1	15,768	0.01%
2018/09/17	4	528.75	1	531.00	533.00	3	15,646	0.02%
2018/09/14	28	513.29	67	518.88	534.00	-39	15,608	-0.25%
2018/09/13	39	540.51	36	519.25	508.00	3	15,358	0.02%
2018/09/12	11	531.00	19	528.26	528.00	-8	15,240	-0.05%
2018/09/11	30	549.33	111	549.61	546.00	-81	15,244	-0.53%	大賣/
2018/09/10	40	527.98	52	532.02	532.00	-12	15,046	-0.08%
2018/09/07	27.1	569.06	55	559.65	545.00	-27.9	14,799	-0.19%
2018/09/06	76	605.83	159	608.78	595.00	-83	14,466	-0.57%	大賣/
2018/09/05	11	619.45	64	621.25	611.00	-53	14,238	-0.37%
2018/09/04	36	612.61	33	622.67	630.00	3	14,222	0.02%
2018/09/03	12	663.67	39	665.64	629.00	-27	13,956	-0.19%
2018/08/31	13	698.08	12	698.67	698.00	1	13,827	0.01%
2018/08/30	21	701.76	26	703.19	696.00	-5	13,859	-0.04%
2018/08/29	45	698.67	29	694.62	705.00	16	13,851	0.12%
2018/08/28	14	689.93	30	689.53	675.00	-16	13,739	-0.12%
2018/08/27	48	680.02	27	679.11	695.00	21	13,582	0.15%
2018/08/24	20	642.45	12	641.33	643.00	8	13,402	0.06%
2018/08/23	11	629.36	14	637.79	628.00	-3	13,317	-0.02%
2018/08/22	11	664.64	28	659.64	650.00	-17	13,214	-0.13%
2018/08/21	26	669.31	14.2	663.28	673.00	11.8	13,070	0.09%
2018/08/20	63	639.79	25	634.96	662.00	38	12,901	0.29%
2018/08/17	17	669.76	42	671.74	630.00	-25	12,641	-0.20%
2018/08/16	45	649.07	31.1	641.36	663.00	13.9	12,302	0.11%
2018/08/15	26	615.15	33	616.94	610.00	-7	12,018	-0.06%
2018/08/14	46	611.96	43.2	616.68	637.00	2.8	11,792	0.02%
2018/08/13	28.1	615.88	31.3	607.20	597.00	-3.3	11,467	-0.03%
2018/08/10	34.1	682.43	9.6	697.78	651.00	24.5	11,084	0.22%
2018/08/09	48	726.62	24	730.50	720.00	24	10,698	0.22%
2018/08/08	18.2	765.09	35.6	776.98	742.00	-17.4	10,347	-0.17%
2018/08/07	36	761.03	23	772.26	788.00	13	10,030	0.13%
2018/08/06	13.1	739.61	17	737.06	724.00	-3.9	10,095	-0.04%
2018/08/03	32	714.78	38	723.00	730.00	-6	10,156	-0.06%
2018/08/02	54	727.68	59	730.86	716.00	-5	9,950	-0.05%
2018/08/01	16	795.00	10	791.20	795.00	6	9,883	0.06%
2018/07/31	74	799.08	41	790.20	781.00	33	9,829	0.34%
2018/07/30	22	859.36	58	881.14	840.00	-36	9,636	-0.37%
2018/07/27	43	926.21	19	920.95	933.00	24	9,581	0.25%
2018/07/26	8	921.75	54	931.46	915.00	-46	9,643	-0.48%
2018/07/25	36	915.53	60	906.20	925.00	-24	9,619	-0.25%
2018/07/24	49	875.67	37	864.05	893.00	12	9,720	0.12%
2018/07/23	85	820.42	48	821.15	843.00	37	9,844	0.38%
2018/07/20	27	843.26	61	858.52	812.00	-34	9,892	-0.34%
2018/07/19	22	868.55	9	883.33	892.00	13	9,848	0.13%
2018/07/18	29	895.69	41	916.88	860.00	-12	9,781	-0.12%
2018/07/17	137	923.21	100	916.06	904.00	37	9,682	0.38%	大買/
2018/07/16	72.6	1002.92	73.3	981.80	962.00	-0.7	9,580	-0.01%
2018/07/13	22	1016.14	99	1007.57	998.00	-77	9,632	-0.80%
2018/07/12	48.8	995.47	62	988.53	1005.00	-13.2	9,608	-0.14%
2018/07/11	65	988.46	58	986.53	965.00	7	9,508	0.07%
2018/07/10	60.6	1038.33	25	1031.20	1045.00	35.6	9,173	0.39%
2018/07/09	38.3	1042.70	86	1040.76	1020.00	-47.7	9,168	-0.52%
2018/07/06	59	1130.51	38.1	1116.46	1175.00	20.9	9,120	0.23%
2018/07/05	107	1179.72	130	1170.25	1115.00	-23	9,021	-0.26%	大買/大賣/
2018/07/04	47	1187.66	6	1178.33	1180.00	41	8,974	0.46%
2018/07/03	67	1234.25	209	1257.46	1165.00	-142	8,943	-1.59%	大賣/鉅額交易
2018/07/02	56	1186.70	41.1	1179.75	1230.00	14.9	8,742	0.17%
2018/06/29	99	1110.40	71	1092.25	1125.00	28	8,658	0.32%
2018/06/28	68	1043.90	11	1040.46	1055.00	57	8,572	0.66%
2018/06/27	31	1047.74	75	1046.47	1020.00	-44	8,554	-0.51%
2018/06/26	47	964.49	30	968.77	1035.00	17	8,482	0.20%
2018/06/25	58	957.28	48	961.04	949.00	10	8,446	0.12%
2018/06/22	32	954.88	30	955.13	942.00	2	8,464	0.02%
2018/06/21	60	1027.75	97	1032.78	987.00	-37	8,456	-0.44%
2018/06/20	243	982.51	252	976.81	1010.00	-9	8,485	-0.11%	大買/大賣/
2018/06/19	14	1085.71	24	1077.08	1035.00	-10	8,404	-0.12%
2018/06/15	46	1105.33	12	1087.50	1135.00	34	8,410	0.40%
2018/06/14	9	1127.78	57	1112.19	1080.00	-48	8,400	-0.57%
2018/06/13	131	1080.80	119	1087.98	1130.00	12	8,377	0.14%	大買/大賣/
2018/06/12	99	1119.29	116.1	1131.34	1135.00	-17.1	8,374	-0.20%	大賣/
2018/06/11	76	1228.62	58.1	1222.56	1210.00	17.9	8,254	0.22%
2018/06/08	73	1210.21	100	1207.60	1180.00	-27	8,214	-0.33%
2018/06/07	41	1175.24	44.1	1147.71	1230.00	-3.1	8,254	-0.04%
2018/06/06	32	1079.38	27	1064.63	1125.00	5	8,199	0.06%
2018/06/05	28	1024.79	37	1033.24	1025.00	-9	8,160	-0.11%
2018/06/04	48	1038.54	11	1049.09	1070.00	37	8,132	0.45%
2018/06/01	53	978.42	36	963.83	982.00	17	8,189	0.21%
2018/05/31	77	1029.62	92.1	1015.29	951.00	-15.1	8,259	-0.18%
2018/05/30	36	1031.67	56.5	1028.76	1035.00	-20.5	8,238	-0.25%
2018/05/29	33	1064.70	20	1062.00	1090.00	13	8,203	0.16%
2018/05/28	40	1020.18	19	1065.00	1065.00	21	8,265	0.25%
2018/05/25	42	959.60	1.1	968.64	969.00	40.9	8,376	0.49%
2018/05/24	21	876.19	46	885.54	913.00	-25	8,482	-0.29%
2018/05/23	33	936.88	24	988.54	883.00	9	8,545	0.11%
2018/05/21	12	947.25	6	915.33	974.00	6	8,574	0.07%
2018/05/18	25	869.00	26	886.88	886.00	-1	8,598	-0.01%
2018/05/17	69	863.28	16	875.69	844.00	53	8,572	0.62%
2018/05/16	23	959.04	7	969.29	926.00	16	8,565	0.19%
2018/05/15	6	971.33	32.2	995.22	1000.00	-26.2	8,607	-0.30%
2018/05/14	11	910.36	2	913.00	913.00	9	8,578	0.10%
2018/05/11	95	851.94	29	870.21	830.00	66	8,639	0.76%
2018/05/10	9	804.78	6	810.33	845.00	3	8,382	0.04%
2018/05/09	9	750.11	10	767.90	769.00	-1	8,193	-0.01%
2018/05/08	15	731.07	35	720.17	718.00	-20	8,066	-0.25%
2018/05/07	19	710.42	2	720.50	741.00	17	7,911	0.21%
2018/05/04	19	675.16	13	674.77	674.00	6	7,867	0.08%
2018/05/03	7	650.57	12	646.25	653.00	-5	7,785	-0.06%
2018/05/02	24	655.00	6	655.83	655.00	18	7,734	0.23%
2018/04/30	6	624.00	2	634.00	627.00	4	7,707	0.05%
2018/04/26	27	608.04	29	607.28	593.00	-2	7,738	-0.03%
2018/04/25	27	610.11	36	629.03	584.00	-9	7,584	-0.12%
2018/04/24	41	646.78	37	658.27	639.00	4	7,374	0.05%
2018/04/23	46	669.20	34	665.50	684.00	12	7,193	0.17%
2018/04/20	11	628.36	13	628.69	622.00	-2	7,192	-0.03%
2018/04/19	27	677.00	10	677.40	650.00	17	7,135	0.24%
2018/04/18	39	627.82	13	621.62	664.00	26	6,969	0.37%
2018/04/17	18	612.00	2.4	613.66	604.00	15.6	6,938	0.23%
2018/04/16	3	600.00	2	575.00	616.00	1	6,791	0.01%
2018/04/13	11	565.09	5	560.60	560.00	6	6,736	0.09%
2018/04/12	5	551.60	9	541.89	552.00	-4	6,707	-0.06%
2018/04/11	1	550.00	2	545.00	544.00	-1	6,723	-0.01%
2018/04/10	19	548.53	4.2	539.44	545.00	14.8	6,796	0.22%
2018/04/03	0	0.00	1	511.00	511.00	-1	6,666	-0.02%
2018/04/02	1	509.00	0	0.00	503.00	1	6,673	0.01%
2018/03/31	1	525.00	1	546.00	522.00	0	6,625	0.00%
2018/03/30	1	548.00	2	551.00	522.00	-1	6,663	-0.02%
2018/03/29	1	514.00	1	508.00	520.00	0	6,608	0.00%
2018/03/28	2	494.25	0	0.00	495.00	2	6,563	0.03%
2018/03/27	2	502.50	6	500.67	503.00	-4	6,542	-0.06%
2018/03/26	3	479.83	5	492.80	475.00	-2	6,466	-0.03%
2018/03/23	2	488.50	2	499.00	484.00	0	6,424	0.00%
2018/03/22	7	505.57	7	507.43	507.00	0	6,438	0.00%
2018/03/21	5	487.00	5	479.70	488.00	0	6,366	0.00%
2018/03/20	11	452.05	41	450.30	467.00	-30	6,256	-0.48%
2018/03/19	8	428.38	6	433.08	441.00	2	6,150	0.03%
2018/03/16	14	419.93	7	416.29	425.00	7	6,091	0.11%
2018/03/15	8	412.00	2	409.50	417.50	6	6,030	0.10%
2018/03/14	6	411.42	19	412.47	405.50	-13	6,045	-0.22%
2018/03/13	15	417.00	6	412.08	419.00	9	6,009	0.15%
2018/03/12	2	413.25	6	416.83	410.00	-4	5,998	-0.07%
2018/03/09	12	407.46	8	403.94	405.50	4	5,986	0.07%
2018/03/08	2	400.75	5	400.50	400.50	-3	5,903	-0.05%
2018/03/07	17	386.94	5	393.50	393.50	12	5,856	0.20%
2018/03/06	5	383.40	1	382.00	383.50	4	5,819	0.07%
2018/03/05	11	375.23	15	378.13	377.00	-4	6,084	-0.07%
2018/03/02	6	363.33	9	351.56	365.50	-3	6,006	-0.05%
2018/03/01	13	336.92	4	341.50	346.00	9	5,882	0.15%
2018/02/27	11	331.32	5.2	327.78	330.50	5.8	5,833	0.10%
2018/02/26	3	325.00	4	328.00	325.00	-1	5,824	-0.02%
2018/02/23	7	347.29	22	342.57	325.00	-15	5,726	-0.26%
2018/02/22	18	323.47	1	325.00	327.00	17	5,606	0.30%
2018/02/21	2	325.50	3	326.83	326.00	-1	5,491	-0.02%
2018/02/12	2	319.00	163	322.59	312.00	-161	5,437	-2.96%	大賣/鉅額交易
2018/02/09	3	328.17	3	323.67	331.50	0	5,426	0.00%
2018/02/08	6	353.83	6	358.83	348.00	0	5,406	0.00%
2018/02/07	5	368.00	6	369.58	357.50	-1	5,364	-0.02%
2018/02/06	4	361.75	3	359.83	354.00	1	5,307	0.02%
2018/02/05	6	385.42	5	387.40	385.00	1	5,207	0.02%
2018/02/02	0	0.00	3	402.17	400.00	-3	5,176	-0.06%
2018/02/01	4	385.25	177	385.23	386.00	-173	5,070	-3.41%	大賣/鉅額交易
2018/01/31	3	375.50	7	376.93	387.00	-4	5,049	-0.08%
2018/01/30	1	375.50	1	378.00	373.00	0	5,001	0.00%
2018/01/29	0	0.00	1	382.00	382.50	-1	4,960	-0.02%
2018/01/26	11	378.18	7	384.21	373.00	4	4,892	0.08%
2018/01/25	8	398.69	20	392.58	395.50	-12	4,805	-0.25%
2018/01/24	12	400.08	15	394.23	397.00	-3	4,794	-0.06%
2018/01/23	51	416.28	32	419.44	395.00	19	4,728	0.40%
2018/01/22	8	399.13	13	399.08	415.00	-5	4,613	-0.11%
2018/01/19	10	375.15	10	374.50	389.00	0	4,490	0.00%
2018/01/18	2	358.00	4	361.13	362.00	-2	4,482	-0.04%
2018/01/17	4	352.38	3	354.00	355.00	1	4,397	0.02%
2018/01/16	9	344.28	11	350.77	360.50	-2	4,332	-0.05%
2018/01/15	23	357.57	16	360.63	354.00	7	4,165	0.17%
2018/01/12	6	381.75	4	374.13	375.00	2	4,073	0.05%
2018/01/11	8	391.00	8	396.19	386.50	0	4,022	0.00%
2018/01/10	9	383.89	8	389.31	379.50	1	3,929	0.03%
2018/01/09	4	395.50	8	396.00	394.00	-4	3,907	-0.10%
2018/01/08	6	399.08	4	400.13	400.00	2	3,857	0.05%
2018/01/05	1	392.50	1	409.50	404.00	0	3,856	0.00%
2018/01/04	5	403.30	5	403.50	398.50	0	3,820	0.00%
2018/01/03	0	0.00	0.1	389.00	389.00	-0.1	3,730	0.00%
2018/01/02	3	351.17	3	347.33	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－2024/04/15

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－2024/04/10

...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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

統一-南京券商分點個股進出
統一-南京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

統一-南京 券商分點個股進出 統一-南京 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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析