國巨 (2327)-富邦-仁愛券商分點個股進出

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
634
漲跌
▼2
漲幅
-0.31%
成交量
1,723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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/14	2.4	633.29	1	630.30	634.00	1.3	2,817	0.05%
2024/05/13	0.4	637.14	3.6	635.71	636.00	-3.2	2,813	-0.11%
2024/05/10	14.8	640.07	9.1	639.00	635.00	5.7	2,809	0.20%
2024/05/09	14.5	653.46	9.9	651.07	648.00	4.6	2,781	0.16%
2024/05/08	5.4	661.12	7.2	661.96	662.00	-1.8	2,748	-0.06%
2024/05/07	14.5	652.81	10.1	653.32	658.00	4.4	2,729	0.16%
2024/05/06	8.3	655.90	8.2	660.25	659.00	0.1	2,689	0.00%
2024/05/03	21.4	655.54	45.1	659.94	655.00	-23.6	2,641	-0.89%
2024/05/02	1.1	622.12	7.1	625.16	625.00	-6.1	2,467	-0.25%
2024/04/30	2.2	628.45	6.4	632.20	625.00	-4.2	2,463	-0.17%
2024/04/29	4.1	627.75	35.1	628.03	631.00	-31	2,447	-1.27%
2024/04/26	4.9	615.63	14.3	617.21	615.00	-9.4	2,409	-0.39%
2024/04/25	6.1	616.16	4	616.77	615.00	2	2,414	0.08%
2024/04/24	3.3	613.30	32.7	618.60	624.00	-29.4	2,408	-1.22%
2024/04/23	21.2	604.76	2.5	606.72	607.00	18.7	2,442	0.77%
2024/04/22	19.2	604.48	16.2	604.66	599.00	3	2,430	0.12%
2024/04/19	1.5	589.30	10.2	590.08	588.00	-8.7	2,393	-0.36%
2024/04/18	2.3	588.30	41	591.10	593.00	-38.7	2,348	-1.65%
2024/04/17	2	590.02	4.1	592.53	593.00	-2.1	2,342	-0.09%
2024/04/16	26	585.58	14.1	586.29	585.00	11.9	2,348	0.51%
2024/04/15	30.5	606.44	7.1	605.01	602.00	23.4	2,322	1.01%
2024/04/12	4.1	617.97	19.1	620.26	618.00	-15	2,286	-0.66%
2024/04/11	22.6	610.69	23.4	610.70	609.00	-0.8	2,256	-0.03%
2024/04/10	3.1	619.71	11.9	622.72	621.00	-8.8	2,230	-0.39%
2024/04/09	13.3	617.23	10.9	618.49	615.00	2.4	2,228	0.11%
2024/04/08	51.2	623.49	18	621.16	617.00	33.2	2,225	1.49%
2024/04/03	3.5	614.26	13.2	618.31	614.00	-9.7	2,189	-0.44%
2024/04/02	12.1	615.08	2	617.00	616.00	10.1	2,171	0.47%
2024/04/01	15.2	613.34	45.7	616.97	622.00	-30.6	2,135	-1.43%
2024/03/29	9.2	594.52	2.1	594.58	591.00	7.1	2,016	0.35%
2024/03/28	3.1	591.97	15.2	591.36	594.00	-12.1	2,012	-0.60%
2024/03/27	1	579.82	5.5	575.26	581.00	-4.5	2,001	-0.23%
2024/03/26	6.1	577.08	3.3	578.95	577.00	2.9	2,007	0.14%
2024/03/25	15.3	584.78	11.2	586.39	582.00	4.2	1,987	0.21%
2024/03/22	9.1	580.75	7.7	584.02	588.00	1.4	1,970	0.07%
2024/03/21	12.3	578.56	12.4	583.68	585.00	-0.1	1,958	-0.01%
2024/03/20	7.3	579.79	17	580.18	579.00	-9.7	1,938	-0.50%
2024/03/19	8.1	578.49	7.2	578.05	578.00	0.8	2,018	0.04%
2024/03/18	10.1	586.97	3.5	585.13	586.00	6.7	2,040	0.33%
2024/03/15	2.1	577.52	6	579.49	583.00	-4	2,079	-0.19%
2024/03/14	11.3	585.48	29.3	587.08	584.00	-18	2,123	-0.85%
2024/03/13	12.1	582.17	5.5	585.69	583.00	6.6	2,121	0.31%
2024/03/12	6.2	574.70	2.1	576.72	578.00	4.1	2,092	0.19%
2024/03/11	6.1	563.05	7.2	565.46	566.00	-1.1	2,078	-0.05%
2024/03/08	3.3	561.77	10.5	565.15	565.00	-7.2	2,087	-0.35%
2024/03/07	4.4	555.07	6.1	557.18	556.00	-1.7	2,034	-0.08%
2024/03/06	2.5	555.94	3	555.98	556.00	-0.6	2,040	-0.03%
2024/03/05	15.4	549.31	1	551.05	549.00	14.3	2,074	0.69%
2024/03/04	37.5	556.50	4	558.25	556.00	33.5	2,094	1.60%
2024/03/01	17.6	568.68	30.5	569.06	563.00	-12.9	2,148	-0.60%
2024/02/29	9.1	553.85	1.4	556.45	558.00	7.7	2,085	0.37%
2024/02/27	4.2	539.46	2.6	540.00	539.00	1.6	2,137	0.08%
2024/02/26	2.2	544.08	0.1	546.70	547.00	2.1	2,124	0.10%
2024/02/23	17.6	544.82	2.1	546.92	541.00	15.5	2,119	0.73%
2024/02/22	1.6	552.92	1.7	553.58	552.00	-0.1	2,101	0.00%
2024/02/21	3.5	556.85	1.2	557.09	556.00	2.3	2,096	0.11%
2024/02/20	5	553.00	2	552.00	554.00	3	2,090	0.14%
2024/02/19	0.1	547.43	0	541.25	551.00	0.1	2,097	0.00%
2024/02/16	20.3	541.74	0	542.67	543.00	20.2	2,094	0.97%
2024/02/15	4.1	549.50	1.1	556.66	551.00	3	2,067	0.14%
2024/02/05	5.8	550.18	0.1	552.00	550.00	5.7	2,061	0.28%
2024/02/02	0.3	555.00	1.3	555.00	555.00	-1	2,047	-0.05%
2024/02/01	1	551.05	1.2	554.74	552.00	-0.1	2,039	-0.01%
2024/01/31	4.2	546.56	8.1	551.25	552.00	-3.9	2,025	-0.19%
2024/01/30	6.2	550.45	0.1	553.00	550.00	6.1	2,035	0.30%
2024/01/29	0	554.71	2.3	557.00	558.00	-2.3	2,030	-0.11%
2024/01/26	1.1	551.23	0	553.00	552.00	1.1	2,033	0.05%
2024/01/25	0	556.00	4	556.77	556.00	-4	2,054	-0.20%
2024/01/24	2.4	554.09	16.2	559.34	553.00	-13.8	2,098	-0.66%
2024/01/23	1.1	557.35	1	559.00	560.00	0.1	2,114	0.01%
2024/01/22	14.4	556.48	9.1	555.57	556.00	5.3	2,117	0.25%
2024/01/19	6	562.82	0	560.00	564.00	6	2,127	0.28%
2024/01/18	3.5	560.02	2	562.00	557.00	1.5	2,132	0.07%
2024/01/17	15.5	563.32	4	571.75	559.00	11.5	2,125	0.54%
2024/01/16	7.1	567.70	8.1	565.28	564.00	-1	2,054	-0.05%
2024/01/15	8	569.37	8	573.38	576.00	0	2,039	0.00%
2024/01/12	1	560.03	1.5	559.33	560.00	-0.5	2,035	-0.02%
2024/01/11	6.6	552.82	2	553.56	554.00	4.6	2,046	0.22%
2024/01/10	6	555.84	6.2	556.58	555.00	-0.2	2,064	-0.01%
2024/01/09	1.6	566.72	1.1	566.00	565.00	0.5	2,090	0.02%
2024/01/08	1.1	571.14	5	571.40	572.00	-3.9	2,080	-0.19%
2024/01/05	3.2	574.74	1	572.05	572.00	2.1	2,086	0.10%
2024/01/04	3.2	578.33	1	587.63	577.00	2.2	2,125	0.10%
2024/01/03	9.5	578.00	3.1	579.36	578.00	6.4	2,127	0.30%
2024/01/02	7.1	593.56	2	590.50	587.00	5.1	2,110	0.24%
2023/12/29	4.1	594.05	6	596.83	597.00	-1.9	2,097	-0.09%
2023/12/28	4.6	595.81	0.1	598.00	597.00	4.6	2,110	0.22%
2023/12/27	1.1	601.00	1.5	603.16	601.00	-0.4	2,114	-0.02%
2023/12/26	1	599.01	1.1	597.14	600.00	0	2,124	0.00%
2023/12/25	7	593.00	6.2	593.04	594.00	0.8	2,137	0.04%
2023/12/22	14.5	596.64	25.5	593.25	596.00	-11	2,130	-0.52%
2023/12/21	3.1	607.66	0.5	607.00	607.00	2.6	2,113	0.12%
2023/12/20	1	613.99	2	617.00	614.00	-1	2,114	-0.05%
2023/12/19	4.1	617.45	12.1	621.10	616.00	-8	2,106	-0.38%
2023/12/18	20.2	619.74	12.7	620.74	620.00	7.5	2,095	0.36%
2023/12/15	8.1	629.73	28.1	632.56	633.00	-20	2,091	-0.96%
2023/12/14	25.6	623.07	75.5	628.68	634.00	-49.9	2,058	-2.42%
2023/12/13	36.2	612.50	5.1	611.35	605.00	31.1	1,990	1.56%
2023/12/12	5.3	619.12	17	621.65	619.00	-11.7	1,991	-0.59%
2023/12/11	5	610.40	14.3	614.15	614.00	-9.3	1,943	-0.48%
2023/12/08	6.2	599.46	7.3	601.56	601.00	-1.2	1,894	-0.06%
2023/12/07	1	600.00	7.3	596.35	595.00	-6.3	1,905	-0.33%
2023/12/06	4	593.68	5.1	596.82	595.00	-1.1	1,901	-0.06%
2023/12/05	1	597.00	3.4	599.33	600.00	-2.4	1,877	-0.13%
2023/12/04	4	596.49	1.4	597.71	599.00	2.6	1,861	0.14%
2023/12/01	17	597.12	7.8	597.95	597.00	9.2	1,862	0.49%
2023/11/30	6.2	600.38	8.2	598.38	601.00	-2	1,869	-0.11%
2023/11/29	3.1	595.58	9.2	598.00	599.00	-6.1	1,847	-0.33%
2023/11/28	39	582.98	42.2	588.97	594.00	-3.2	1,921	-0.16%
2023/11/27	6.2	569.37	4.2	571.61	571.00	1.9	1,861	0.10%
2023/11/24	6.6	573.25	27.4	576.56	575.00	-20.8	1,859	-1.12%
2023/11/23	2.1	545.11	1.2	549.76	545.00	0.9	1,763	0.05%
2023/11/22	0	546.15	0	0.00	550.00	0	1,777	0.00%
2023/11/21	1	550.00	5.2	550.74	550.00	-4.2	1,781	-0.24%
2023/11/20	4.1	542.01	6.8	543.11	543.00	-2.7	1,779	-0.15%
2023/11/17	6.1	541.86	2	542.02	547.00	4.1	1,777	0.23%
2023/11/16	4.1	544.75	3	544.33	545.00	1	1,780	0.06%
2023/11/15	5	550.78	12	553.50	548.00	-7	1,768	-0.39%
2023/11/14	1	551.82	1	546.02	546.00	0	1,764	0.00%
2023/11/13	0	0.00	1.9	555.80	557.00	-1.9	1,781	-0.11%
2023/11/10	1.1	540.07	1.1	543.14	545.00	0	1,771	0.00%
2023/11/09	3.2	545.31	1.2	544.13	545.00	2.1	1,778	0.12%
2023/11/08	7	551.00	2.1	553.31	549.00	4.9	1,796	0.27%
2023/11/07	1	556.00	6.6	555.35	557.00	-5.6	1,799	-0.31%
2023/11/06	2	550.50	3.2	552.52	551.00	-1.2	1,789	-0.07%
2023/11/03	2	548.99	1	547.98	549.00	1	1,785	0.05%
2023/11/02	2	546.00	6.3	547.56	547.00	-4.3	1,778	-0.24%
2023/11/01	2	543.91	6.2	540.71	538.00	-4.1	1,760	-0.24%
2023/10/31	5.2	530.06	4.2	526.98	526.00	1	1,721	0.06%
2023/10/30	3	538.33	6.2	538.93	539.00	-3.2	1,730	-0.18%
2023/10/27	3	526.33	18.1	528.40	534.00	-15.1	1,733	-0.87%
2023/10/26	9.7	510.31	2	509.01	510.00	7.7	1,725	0.45%
2023/10/25	8	523.25	5	522.01	521.00	3	1,743	0.17%
2023/10/24	2.2	524.62	2	526.00	525.00	0.2	1,751	0.01%
2023/10/23	1.3	527.37	1	529.20	530.00	0.3	1,790	0.01%
2023/10/20	7.2	533.03	6.1	530.84	530.00	1.2	1,796	0.07%
2023/10/19	3	546.64	4.2	546.13	549.00	-1.2	1,820	-0.06%
2023/10/18	5.2	548.51	13.3	552.11	550.00	-8.1	1,839	-0.44%
2023/10/17	6	549.65	25.9	551.34	547.00	-19.9	1,808	-1.10%
2023/10/16	11.2	537.06	5	536.82	536.00	6.2	1,782	0.35%
2023/10/13	5	537.60	20.1	539.54	542.00	-15.1	1,824	-0.83%
2023/10/12	12	540.17	22.1	538.96	543.00	-10.1	1,840	-0.55%
2023/10/11	1	527.80	3.3	529.00	527.00	-2.3	1,801	-0.13%
2023/10/06	2	525.49	0.1	525.00	525.00	2	1,822	0.11%
2023/10/05	2.1	525.00	7.7	527.63	530.00	-5.6	1,819	-0.31%
2023/10/04	7.2	513.83	5.7	518.12	521.00	1.5	1,828	0.08%
2023/10/03	7.1	523.30	5.1	520.01	520.00	2.1	1,822	0.11%
2023/10/02	2.1	531.00	5	533.19	533.00	-3	1,829	-0.16%
2023/09/28	0	522.00	1.1	525.05	525.00	-1	1,831	-0.06%
2023/09/27	1	519.95	4.2	520.21	523.00	-3.2	1,852	-0.17%
2023/09/26	3.1	520.66	8	521.00	521.00	-4.9	1,874	-0.26%
2023/09/25	3.1	521.64	2.1	522.40	521.00	0.9	1,881	0.05%
2023/09/22	1	514.00	14.1	517.65	521.00	-13	1,870	-0.70%
2023/09/21	0	515.00	0	0.00	518.00	0	1,882	0.00%
2023/09/20	1.1	516.91	6.1	518.68	520.00	-5	1,877	-0.27%
2023/09/19	2.1	521.89	5.5	520.73	520.00	-3.4	1,880	-0.18%
2023/09/18	1.1	525.67	12.6	525.07	525.00	-11.5	1,903	-0.61%
2023/09/15	1	515.82	15.6	517.23	522.00	-14.5	1,898	-0.77%
2023/09/14	1	506.98	0.1	508.00	512.00	1	1,870	0.05%
2023/09/13	3	505.34	1.1	507.20	506.00	2	1,881	0.10%
2023/09/12	2.1	506.57	10.7	511.16	514.00	-8.6	1,892	-0.46%
2023/09/11	1	507.90	5.2	506.15	500.00	-4.2	1,896	-0.22%
2023/09/08	0.1	500.00	10.2	500.96	502.00	-10.2	1,918	-0.53%
2023/09/07	1.1	501.86	3	501.33	502.00	-1.9	1,945	-0.10%
2023/09/06	1	502.00	4	504.99	505.00	-3	1,973	-0.15%
2023/09/05	0.7	503.83	11.3	504.86	508.00	-10.7	1,979	-0.54%
2023/09/04	6.3	501.11	9	500.94	497.50	-2.7	1,991	-0.14%
2023/09/01	18.6	504.12	30.5	504.27	499.50	-11.8	1,977	-0.60%
2023/08/31	0	483.20	53.1	486.00	485.00	-53.1	1,904	-2.79%
2023/08/30	0	480.93	12.7	483.76	482.50	-12.7	1,928	-0.66%
2023/08/29	0.2	474.16	21.1	477.05	479.00	-20.9	1,976	-1.06%
2023/08/28	1.4	477.06	5.8	477.57	478.00	-4.4	2,013	-0.22%
2023/08/25	0	467.00	20.3	469.00	470.00	-20.2	2,122	-0.95%
2023/08/24	2	470.87	1	471.49	471.50	1	2,210	0.05%
2023/08/23	0	0.00	28.3	470.37	470.50	-28.3	2,265	-1.25%
2023/08/22	2.4	462.60	36.2	466.51	466.00	-33.7	2,359	-1.43%
2023/08/21	2.1	459.38	2.1	459.03	456.50	0	2,419	0.00%
2023/08/18	0	459.08	1.3	459.01	461.50	-1.3	2,467	-0.05%
2023/08/17	0.2	451.44	5.5	456.47	457.00	-5.3	2,495	-0.21%
2023/08/16	0.3	449.78	0.2	451.50	448.50	0.1	2,520	0.00%
2023/08/15	2.2	459.09	3	457.31	453.00	-0.8	2,548	-0.03%
2023/08/14	0.3	458.28	0.2	458.33	457.00	0.2	2,577	0.01%
2023/08/11	1	470.48	0.3	469.42	470.00	0.7	2,588	0.03%
2023/08/10	0	465.50	14	466.50	467.00	-14	2,590	-0.54%
2023/08/09	0.3	465.02	0	0.00	465.50	0.3	2,594	0.01%
2023/08/08	0	464.00	1.1	463.55	463.50	-1.1	2,598	-0.04%
2023/08/07	6.1	466.33	2	466.50	468.00	4.1	2,609	0.16%
2023/08/04	4	463.00	2.2	462.18	464.00	1.8	2,621	0.07%
2023/08/02	1.1	461.14	0.6	465.22	463.00	0.4	2,653	0.02%
2023/08/01	1	461.07	2	461.01	461.50	-1	2,637	-0.04%
2023/07/31	18.6	466.95	1	467.90	459.50	17.6	2,652	0.66%
2023/07/28	3.1	469.45	9.2	468.30	471.50	-6.1	2,642	-0.23%
2023/07/27	9.5	456.15	9	454.17	456.00	0.5	2,603	0.02%
2023/07/26	20.9	451.21	8.3	449.92	449.50	12.6	2,598	0.49%
2023/07/25	6.7	460.57	2	461.50	461.50	4.7	2,565	0.18%
2023/07/24	31.8	461.73	7.1	462.96	457.50	24.8	2,572	0.96%
2023/07/21	11.4	475.53	1	476.00	473.50	10.4	2,539	0.41%
2023/07/20	5.3	486.22	1	487.47	485.00	4.3	2,540	0.17%
2023/07/19	9.9	487.34	0	487.50	486.00	9.8	2,551	0.39%
2023/07/18	13.6	492.32	15.2	492.07	489.00	-1.6	2,621	-0.06%
2023/07/17	0.4	500.08	8.4	500.75	503.00	-8	2,606	-0.31%
2023/07/14	1.3	493.91	9.6	494.90	495.50	-8.2	2,601	-0.32%
2023/07/13	8.2	497.32	0.4	496.37	491.00	7.8	2,614	0.30%
2023/07/12	0.2	493.79	4	496.25	497.00	-3.9	2,614	-0.15%
2023/07/11	10.1	496.99	10.2	496.14	496.50	-0.1	2,667	0.00%
2023/07/10	2.3	486.38	0	489.50	485.00	2.3	2,705	0.09%
2023/07/07	0.2	492.46	6	489.42	491.50	-5.8	2,763	-0.21%
2023/07/06	0.1	490.83	2	491.00	489.00	-1.9	2,755	-0.07%
2023/07/05	29.2	496.68	23	493.00	487.50	6.1	2,786	0.22%
2023/07/04	3.1	496.53	2.5	499.01	497.50	0.6	2,763	0.02%
2023/07/03	4.1	498.25	6.3	498.38	499.50	-2.2	2,747	-0.08%
2023/06/30	1.1	492.02	0	492.96	491.50	1.1	2,748	0.04%
2023/06/29	0.1	493.59	11.1	494.50	495.00	-10.9	2,752	-0.40%
2023/06/28	0	490.00	1.8	489.42	488.00	-1.8	2,753	-0.07%
2023/06/27	3.1	487.29	2	488.47	487.00	1.1	2,787	0.04%
2023/06/26	6.2	487.39	3	486.03	486.00	3.2	2,801	0.11%
2023/06/21	17.5	491.48	1.1	491.11	491.00	16.4	2,822	0.58%
2023/06/20	4.4	497.43	2	498.00	496.00	2.4	2,833	0.09%
2023/06/19	12.2	501.05	0	499.50	498.00	12.2	2,844	0.43%
2023/06/16	6	507.81	5.5	505.46	506.00	0.5	2,851	0.02%
2023/06/15	2	503.00	8.1	509.36	510.00	-6.1	2,843	-0.22%
2023/06/14	1	501.97	16.2	501.35	499.50	-15.1	2,833	-0.53%
2023/06/13	0.1	494.62	7.4	494.58	495.00	-7.3	2,851	-0.26%
2023/06/12	19.2	490.06	9.5	489.89	488.00	9.7	2,910	0.33%
2023/06/09	12.2	493.82	2	495.50	492.50	10.2	2,944	0.35%
2023/06/08	7.5	497.25	3.1	495.85	494.00	4.5	2,967	0.15%
2023/06/07	4.2	504.56	2.1	506.49	504.00	2.1	3,005	0.07%
2023/06/06	9.9	507.54	4.1	510.31	502.00	5.8	3,017	0.19%
2023/06/05	3.1	512.35	50.8	513.04	519.00	-47.7	2,987	-1.60%
2023/06/02	8.5	504.78	81.5	506.93	506.00	-73.1	2,963	-2.47%
2023/06/01	9.1	500.51	45.3	501.01	500.00	-36.1	2,944	-1.23%
2023/05/31	5.2	500.43	49.3	504.76	508.00	-44.1	2,953	-1.49%
2023/05/30	32.5	498.00	12.1	494.40	496.00	20.4	2,868	0.71%
2023/05/29	5.1	504.40	48	506.69	508.00	-42.9	2,835	-1.51%
2023/05/26	9.3	501.07	5	503.57	502.00	4.3	2,797	0.15%
2023/05/25	8.1	490.77	19	498.32	507.00	-10.9	2,742	-0.40%
2023/05/24	14.5	487.69	12	490.33	492.50	2.5	2,711	0.09%
2023/05/23	3	491.67	2	494.25	493.50	1	2,689	0.04%
2023/05/22	19.1	488.72	3	493.00	493.00	16.1	2,684	0.60%
2023/05/19	13	497.96	9.1	499.39	495.50	3.9	2,674	0.15%
2023/05/18	2	495.04	23	495.44	500.00	-21	2,777	-0.76%
2023/05/17	1.1	489.52	0.1	493.50	488.50	1	2,793	0.04%
2023/05/16	2.2	493.13	12.9	493.53	491.00	-10.6	2,854	-0.37%
2023/05/15	6.4	489.17	6	488.33	488.00	0.4	2,865	0.02%
2023/05/12	9	493.88	4.4	492.87	496.00	4.6	2,884	0.16%
2023/05/11	9	493.88	4.4	492.87	490.00	4.6	2,961	0.16%
2023/05/10	4.2	494.64	3.4	494.58	494.50	0.7	2,965	0.02%
2023/05/09	39.2	493.92	12.1	495.66	500.00	27	2,957	0.91%
2023/05/08	2.3	504.96	1.1	506.07	504.00	1.3	2,943	0.04%
2023/05/05	5.2	506.26	35.3	505.46	506.00	-30.1	2,957	-1.02%
2023/05/04	3.1	491.20	2.1	491.77	493.50	1	2,967	0.03%
2023/05/03	14	495.25	2	498.75	498.00	12	2,986	0.40%
2023/05/02	1.1	501.91	12	503.83	502.00	-10.9	3,036	-0.36%
2023/04/28	8.1	497.43	1	497.00	496.00	7.1	3,122	0.23%
2023/04/27	1	487.04	1	492.03	492.00	0	3,153	0.00%
2023/04/26	2.2	491.49	2	492.51	495.00	0.1	3,150	0.00%
2023/04/25	23.6	492.47	7.1	492.33	490.50	16.5	3,155	0.52%
2023/04/24	1.1	502.53	2.3	507.23	507.00	-1.2	3,135	-0.04%
2023/04/21	31.6	503.52	14.9	502.69	495.50	16.7	3,149	0.53%
2023/04/20	31.7	526.19	12	524.09	518.00	19.7	3,144	0.63%
2023/04/19	11.1	537.63	2.3	533.83	535.00	8.8	3,233	0.27%
2023/04/18	3.1	545.17	9.2	545.78	538.00	-6.1	3,290	-0.19%
2023/04/17	7.3	544.06	6	548.80	542.00	1.2	3,321	0.04%
2023/04/14	9	554.44	34	554.43	553.00	-25	3,301	-0.76%
2023/04/13	9.1	548.11	83	544.08	542.00	-73.9	3,262	-2.26%
2023/04/12	9.2	538.96	68.4	539.36	542.00	-59.2	3,214	-1.84%
2023/04/11	4.3	526.21	22.1	529.90	527.00	-17.8	3,148	-0.57%
2023/04/10	3.1	532.61	45.1	533.64	530.00	-42	3,136	-1.34%
2023/04/07	7.2	518.14	7.8	520.49	516.00	-0.6	3,105	-0.02%
2023/04/06	3.1	520.68	2	520.00	520.00	1.1	3,098	0.03%
2023/03/31	3.4	530.12	23.3	530.26	529.00	-19.9	3,095	-0.64%
2023/03/30	9	520.00	0.1	520.00	520.00	8.9	3,086	0.29%
2023/03/29	14.8	524.89	16.1	520.74	520.00	-1.3	3,103	-0.04%
2023/03/28	24.1	533.43	30.2	531.39	531.00	-6.1	3,146	-0.19%
2023/03/27	15	528.33	31.2	530.77	533.00	-16.2	3,138	-0.52%
2023/03/24	2.2	517.82	35.4	525.11	527.00	-33.2	3,153	-1.05%
2023/03/23	6.1	515.54	9	513.44	517.00	-3	3,147	-0.09%
2023/03/22	10.1	506.59	4.1	507.73	505.00	6	3,139	0.19%
2023/03/21	8.3	502.38	8.4	505.84	505.00	-0.1	3,160	0.00%
2023/03/20	3.2	498.50	3.8	499.61	500.00	-0.6	3,157	-0.02%
2023/03/17	2.2	486.47	2	490.48	496.00	0.2	3,177	0.01%
2023/03/16	11.3	484.62	16	485.53	486.50	-4.7	3,182	-0.15%
2023/03/15	18	501.46	8	496.81	492.00	10	3,179	0.31%
2023/03/14	25.6	508.22	15.1	507.34	505.00	10.5	3,132	0.34%
2023/03/13	7	512.99	4.2	514.62	519.00	2.9	3,134	0.09%
2023/03/10	42	522.15	30.2	518.95	518.00	11.8	3,165	0.37%
2023/03/09	62.4	547.82	61.1	541.38	541.00	1.4	3,173	0.04%
2023/03/08	72.1	551.11	55	552.20	550.00	17	3,208	0.53%
2023/03/07	16.1	554.89	24	559.66	559.00	-7.9	3,204	-0.25%
2023/03/06	7.4	543.38	21.9	552.72	557.00	-14.4	3,199	-0.45%
2023/03/03	7	542.00	27.1	544.62	539.00	-20.1	3,168	-0.63%
2023/03/02	16.3	531.08	6	531.83	531.00	10.3	3,150	0.33%
2023/03/01	18.1	532.26	5	531.02	538.00	13.1	3,141	0.42%
2023/02/24	15.4	538.85	11	542.09	538.00	4.4	3,104	0.14%
2023/02/23	16.5	538.08	5.1	541.44	543.00	11.3	3,113	0.36%
2023/02/22	36.6	542.93	13.3	542.64	541.00	23.3	3,120	0.75%
2023/02/21	7.1	559.14	4.1	560.05	560.00	3	3,121	0.10%
2023/02/20	16.1	567.78	11.4	565.47	561.00	4.7	3,188	0.15%
2023/02/17	28.7	570.24	24.1	570.56	569.00	4.6	3,234	0.14%
2023/02/16	16.2	570.13	36.5	571.93	575.00	-20.3	3,252	-0.62%
2023/02/15	9.4	541.27	14.6	542.17	545.00	-5.2	3,223	-0.16%
2023/02/14	12.3	537.48	26.2	539.29	540.00	-13.9	3,220	-0.43%
2023/02/13	3.3	509.92	3	512.67	516.00	0.3	3,261	0.01%
2023/02/10	1.3	513.40	12.3	509.41	516.00	-11	3,293	-0.33%
2023/02/09	42.6	516.51	32	510.37	511.00	10.7	3,308	0.32%
2023/02/08	11.6	533.43	3.2	532.90	531.00	8.5	3,286	0.26%
2023/02/07	5	531.19	6	532.17	529.00	-1	3,329	-0.03%
2023/02/06	13	532.30	4.3	534.08	533.00	8.7	3,371	0.26%
2023/02/03	2.2	539.24	4.8	540.20	540.00	-2.6	3,427	-0.08%
2023/02/02	16.3	539.79	11.2	540.83	541.00	5.1	3,458	0.15%
2023/02/01	6	536.99	90.6	531.99	540.00	-84.6	3,470	-2.44%
2023/01/31	57	539.86	12.8	538.91	540.00	44.2	3,468	1.28%
2023/01/30	10.5	535.57	57.5	531.54	532.00	-47	3,436	-1.37%
2023/01/17	1.3	519.00	2.8	519.49	519.00	-1.5	3,372	-0.04%
2023/01/16	3.1	512.01	1.3	513.24	513.00	1.8	3,347	0.05%
2023/01/13	15.6	521.32	32.8	515.32	514.00	-17.1	3,380	-0.51%
2023/01/12	13.5	521.22	4.4	521.84	520.00	9.1	3,399	0.27%
2023/01/11	33.9	527.52	36.6	528.47	528.00	-2.7	3,430	-0.08%
2023/01/10	64.3	532.41	45.5	532.06	535.00	18.9	3,429	0.55%
2023/01/09	11	516.09	22.3	517.37	525.00	-11.3	3,404	-0.33%
2023/01/06	9	492.33	59.6	494.10	496.00	-50.6	3,316	-1.53%
2023/01/05	14	482.71	33	478.56	485.50	-19	3,296	-0.58%
2023/01/04	3.1	464.85	4	465.00	465.00	-0.9	3,310	-0.03%
2023/01/03	1.1	449.92	2	463.59	465.50	-1	3,399	-0.03%
2022/12/30	8.3	456.76	8.4	451.20	451.00	-0.1	3,420	0.00%
2022/12/29	1.2	453.59	19	452.21	455.50	-17.8	3,424	-0.52%
2022/12/28	1.1	462.65	1.1	458.04	458.00	0	3,456	0.00%
2022/12/27	2	469.17	0	469.00	464.50	2	3,470	0.06%
2022/12/26	2	462.25	2	464.01	462.50	0	3,473	0.00%
2022/12/23	4	456.52	4	458.50	460.00	0	3,489	0.00%
2022/12/22	21.7	465.81	6.1	466.40	466.50	15.6	3,506	0.45%
2022/12/21	2.6	459.49	2	456.52	454.50	0.6	3,514	0.02%
2022/12/20	16.6	470.11	8.3	460.97	455.50	8.2	3,547	0.23%
2022/12/19	7.8	477.59	8	476.69	472.00	-0.3	3,539	-0.01%
2022/12/16	24.8	482.90	7	485.64	480.50	17.8	3,536	0.50%
2022/12/15	6	491.25	8.6	489.60	495.00	-2.6	3,506	-0.07%
2022/12/14	1	478.00	7.1	483.36	486.00	-6.1	3,532	-0.17%
2022/12/13	26.3	481.70	19	472.42	474.00	7.3	3,606	0.20%
2022/12/12	17.4	478.93	7.1	479.33	485.50	10.3	3,583	0.29%
2022/12/09	10.2	484.55	8.1	480.74	479.00	2.1	3,600	0.06%
2022/12/08	10.2	476.46	12	478.27	478.50	-1.8	3,599	-0.05%
2022/12/07	21.6	486.92	22.2	484.46	484.50	-0.6	3,592	-0.02%
2022/12/06	10.2	495.73	12	493.73	491.00	-1.8	3,580	-0.05%
2022/12/05	29.1	497.29	23.4	501.91	502.00	5.7	3,582	0.16%
2022/12/02	1.3	478.77	8	481.91	489.50	-6.7	3,542	-0.19%
2022/12/01	22.4	469.43	23.6	474.05	473.00	-1.1	3,544	-0.03%
2022/11/30	3	447.33	96.2	456.95	463.00	-93.2	3,479	-2.68%
2022/11/29	5	438.96	1.1	437.99	438.00	3.9	3,419	0.11%
2022/11/28	6.6	439.65	4.1	440.50	437.50	2.4	3,412	0.07%
2022/11/25	3	450.00	4	446.75	445.00	-1	3,397	-0.03%
2022/11/24	3.7	449.95	3	451.00	452.00	0.7	3,392	0.02%
2022/11/23	4.4	453.25	11	456.82	449.00	-6.6	3,382	-0.20%
2022/11/22	2.1	454.07	10.2	456.18	458.00	-8.1	3,373	-0.24%
2022/11/21	3.5	457.94	5.1	455.61	454.00	-1.5	3,392	-0.04%
2022/11/18	7.5	459.45	11.3	457.93	453.50	-3.8	3,373	-0.11%
2022/11/17	19.3	462.09	7.8	464.41	466.00	11.5	3,349	0.34%
2022/11/16	9.3	455.23	19.6	457.79	461.00	-10.2	3,355	-0.31%
2022/11/15	3	451.67	19	451.53	455.00	-16	3,294	-0.49%
2022/11/14	11.6	440.90	17.2	439.66	439.50	-5.6	3,241	-0.17%
2022/11/11	41.4	444.53	38.5	446.64	445.50	2.9	3,187	0.09%
2022/11/10	29.6	420.38	8.2	420.81	421.50	21.3	3,081	0.69%
2022/11/09	44.9	418.22	42.7	415.31	424.00	2.2	3,065	0.07%
2022/11/08	2.4	392.34	18.4	391.74	393.50	-16	3,012	-0.53%
2022/11/07	24.3	384.33	9.2	385.12	382.00	15.1	2,984	0.51%
2022/11/04	8.1	387.39	14.1	389.61	389.50	-6	2,986	-0.20%
2022/11/03	2.3	388.18	6.6	386.85	389.50	-4.3	2,937	-0.15%
2022/11/02	9	378.23	11.8	381.71	381.50	-2.8	2,891	-0.10%
2022/11/01	3.9	369.52	5.3	368.50	379.00	-1.5	2,863	-0.05%
2022/10/31	13.3	358.27	31.5	355.46	367.00	-18.1	2,807	-0.65%
2022/10/19	24.9	271.17	22.4	271.04	268.00	2.5	2,763	0.09%
2022/10/18	5.1	280.54	4	281.98	278.50	1.1	2,727	0.04%
2022/10/17	3.7	272.90	6.2	277.68	278.50	-2.5	2,718	-0.09%
2022/10/14	8.1	277.68	37.1	276.99	277.50	-29	2,742	-1.06%
2022/10/13	8.1	268.45	13.4	265.29	264.00	-5.3	2,756	-0.19%
2022/10/12	10.4	268.45	6	269.92	270.50	4.4	2,754	0.16%
2022/10/11	32.4	277.37	12	277.25	272.50	20.4	2,742	0.74%
2022/10/07	40.2	288.63	26.2	287.50	287.00	14	2,735	0.51%
2022/10/06	4.2	294.34	2	295.25	294.50	2.2	2,719	0.08%
2022/10/05	2.1	297.05	28.2	299.68	297.50	-26.1	2,752	-0.95%
2022/10/04	5.2	287.56	6.4	287.50	287.50	-1.2	2,772	-0.04%
2022/10/03	6.1	275.87	9.4	279.68	281.00	-3.3	2,786	-0.12%
2022/09/30	11.1	265.28	10.8	265.33	269.00	0.3	2,830	0.01%
2022/09/29	16	277.39	10.3	278.27	271.00	5.7	2,818	0.20%
2022/09/28	14.6	290.46	7.1	285.74	285.00	7.4	2,767	0.27%
2022/09/27	3.1	299.45	3	300.67	300.00	0.1	2,795	0.01%
2022/09/26	8.8	301.44	3.1	297.91	297.00	5.7	2,853	0.20%
2022/09/23	4	319.36	9	315.67	315.50	-5	2,928	-0.17%
2022/09/22	6.1	322.26	4	324.25	322.50	2.1	2,962	0.07%
2022/09/21	17.2	328.41	10	327.70	327.50	7.2	2,977	0.24%
2022/09/20	2	333.00	2	336.00	333.50	0	2,976	0.00%
2022/09/19	3	334.66	3.3	335.77	335.50	-0.3	2,983	-0.01%
2022/09/16	5	333.30	6	334.08	332.00	-1	2,991	-0.03%
2022/09/15	3	336.57	38.1	335.41	338.00	-35.1	2,977	-1.18%
2022/09/14	14.1	323.25	4.1	323.30	325.00	10	2,956	0.34%
2022/09/13	3.2	333.96	6	333.08	333.00	-2.8	2,951	-0.10%
2022/09/12	8.5	335.73	13	336.46	333.00	-4.5	2,987	-0.15%
2022/09/08	15	334.33	24.4	329.37	335.00	-9.4	2,968	-0.32%
2022/09/07	2.1	314.07	7.1	316.72	316.00	-5	2,901	-0.17%
2022/09/06	7.2	306.42	19	313.29	316.00	-11.8	2,909	-0.41%
2022/09/05	11	310.23	21	308.07	308.50	-10	2,920	-0.34%
2022/09/02	22	313.52	3	313.00	312.50	19	2,913	0.65%
2022/09/01	6.5	320.09	4	318.00	317.00	2.5	2,885	0.08%
2022/08/31	3	323.35	16	323.20	328.50	-13	2,863	-0.46%
2022/08/30	11.1	316.91	5	318.30	317.50	6.1	2,851	0.21%
2022/08/29	22.1	314.43	1	315.06	317.50	21.1	2,832	0.74%
2022/08/26	14	330.29	8.1	330.27	332.00	5.9	2,781	0.21%
2022/08/25	5	326.10	1	326.00	326.00	4	2,770	0.14%
2022/08/24	1	324.95	0	325.50	324.00	1	2,780	0.04%
2022/08/23	3	323.50	49	323.47	324.00	-46	2,838	-1.62%
2022/08/22	5.1	327.31	2.4	327.00	327.00	2.7	2,845	0.09%
2022/08/19	1	330.50	11	330.64	332.00	-10	2,847	-0.35%
2022/08/18	6	325.08	1	325.50	327.50	5	2,833	0.18%
2022/08/17	18	328.28	5	327.81	329.00	13	2,822	0.46%
2022/08/16	15.1	334.29	0	0.00	332.50	15.1	2,801	0.54%
2022/08/15	6	330.33	4.3	332.59	334.50	1.8	2,800	0.06%
2022/08/12	11	321.55	10.1	324.26	330.00	0.9	2,799	0.03%
2022/08/11	12	325.00	12.1	326.12	326.50	-0.1	2,769	0.00%
2022/08/10	2	319.75	0	321.00	319.00	2	2,773	0.07%
2022/08/09	14.1	322.09	3	323.50	325.00	11.1	2,791	0.40%
2022/08/08	0.1	323.50	0.3	320.00	325.00	-0.3	2,811	-0.01%
2022/08/05	11.2	322.19	5	323.40	323.00	6.2	2,818	0.22%
2022/08/04	16.3	319.16	29.3	317.95	317.00	-13	2,824	-0.46%
2022/08/03	13	326.00	17.7	325.19	326.50	-4.7	2,773	-0.17%
2022/08/02	27.3	331.36	32.1	325.65	325.50	-4.8	2,804	-0.17%
2022/08/01	16.5	337.52	16	340.00	341.00	0.5	2,776	0.02%
2022/07/29	12	341.29	6	342.58	342.00	6	2,789	0.22%
2022/07/28	20.4	341.80	5	341.70	340.50	15.4	2,792	0.55%
2022/07/27	14	339.67	32.1	336.83	342.50	-18.1	2,786	-0.65%
2022/07/26	1.2	335.52	8	336.50	336.50	-6.9	2,779	-0.25%
2022/07/25	11.2	330.93	5.1	336.21	337.00	6.1	2,806	0.22%
2022/07/22	27.1	333.04	5	333.90	333.50	22.1	2,810	0.79%
2022/07/21	22	329.91	5.1	329.71	336.50	16.9	2,826	0.60%
2022/07/20	5	325.50	2	323.27	322.50	3	2,791	0.11%
2022/07/19	9	324.00	6	326.00	326.00	3	2,770	0.11%
2022/07/18	4	320.00	6	323.25	326.50	-2	2,759	-0.07%
2022/07/15	6.1	319.35	0.1	319.77	318.50	6.1	2,725	0.22%
2022/07/14	11	320.45	9.7	318.59	320.00	1.4	2,711	0.05%
2022/07/13	6	317.75	8	318.87	318.00	-2	2,698	-0.07%
2022/07/12	21.6	310.86	23	311.17	309.00	-1.4	2,648	-0.05%
2022/07/11	9.1	302.99	5.1	303.51	304.00	3.9	2,589	0.15%
2022/07/08	25.4	304.31	26.2	308.88	308.50	-0.8	2,561	-0.03%
2022/07/07	22.7	287.94	12.4	286.52	291.00	10.3	2,477	0.41%
2022/07/06	12.2	283.13	4.1	283.65	280.00	8.2	2,465	0.33%
2022/07/05	16	279.47	10	285.25	284.50	6	2,455	0.25%
2022/07/04	6.3	280.40	9	280.94	278.00	-2.7	2,403	-0.11%
2022/07/01	34.5	294.37	50.3	287.49	282.00	-15.8	2,373	-0.67%
2022/06/30	16.8	314.38	24	307.75	308.00	-7.3	2,292	-0.32%
2022/06/29	12.2	325.02	22.1	324.16	325.00	-9.9	2,259	-0.44%
2022/06/28	15.3	334.16	6	331.33	332.00	9.3	2,242	0.42%
2022/06/27	2	337.53	4.3	337.17	341.50	-2.3	2,254	-0.10%
2022/06/24	6	331.59	8	328.88	328.00	-2	2,231	-0.09%
2022/06/23	10.2	330.81	16.1	332.60	331.50	-6	2,215	-0.27%
2022/06/22	12.2	339.54	21.2	340.69	335.50	-9	2,187	-0.41%
2022/06/21	4.1	345.19	9.2	344.88	353.00	-5.1	2,166	-0.24%
2022/06/20	22.2	346.54	21	342.74	342.00	1.2	2,165	0.06%
2022/06/17	18.9	356.00	12.1	355.37	354.00	6.8	2,161	0.32%
2022/06/16	9.1	372.84	5.5	370.95	368.00	3.5	2,151	0.16%
2022/06/15	2	381.50	4	382.50	383.50	-2	2,264	-0.09%
2022/06/14	14.4	377.05	5	381.10	377.00	9.4	2,317	0.41%
2022/06/13	21.5	385.54	6	384.08	384.00	15.5	2,303	0.67%
2022/06/10	2.2	399.53	6	400.67	400.00	-3.8	2,301	-0.17%
2022/06/09	3.4	403.41	6	404.83	405.00	-2.6	2,318	-0.11%
2022/06/08	11.2	406.83	4.1	407.00	403.00	7.1	2,314	0.31%
2022/06/07	5	409.10	4	407.00	407.00	1	2,320	0.04%
2022/06/06	3	405.00	2	404.26	410.50	1	2,346	0.04%
2022/06/02	6.1	401.85	5.1	406.39	407.00	1	2,374	0.04%
2022/06/01	1	405.50	7.5	404.36	405.00	-6.5	2,432	-0.27%
2022/05/31	3.1	398.79	3	400.33	405.00	0.1	2,444	0.00%
2022/05/30	0.2	398.00	2	398.01	399.50	-1.8	2,397	-0.08%
2022/05/27	0	0.00	10	391.60	393.00	-10	2,401	-0.42%
2022/05/26	1	388.44	0.1	391.25	385.50	1	2,443	0.04%
2022/05/25	3.1	384.34	11	387.64	387.50	-7.9	2,482	-0.32%
2022/05/24	3	386.69	2	384.25	382.00	1	2,548	0.04%
2022/05/23	5.1	392.50	1	390.00	390.00	4.1	2,586	0.16%
2022/05/20	9.1	399.17	25.1	397.44	395.00	-15.9	2,622	-0.61%
2022/05/19	4	391.38	3.2	395.78	398.00	0.8	2,634	0.03%
2022/05/18	4.2	403.53	4	403.38	401.00	0.2	2,643	0.01%
2022/05/17	3	387.33	25.1	388.95	397.00	-22.1	2,639	-0.84%
2022/05/16	4.1	385.46	3.2	389.95	381.50	0.9	2,623	0.03%
2022/05/13	5	383.50	3	383.33	383.00	2	2,612	0.08%
2022/05/12	8.5	383.89	4.1	383.50	378.00	4.3	2,629	0.16%
2022/05/11	7.1	392.93	4	392.38	392.00	3.1	2,631	0.12%
2022/05/10	8.3	389.29	10	389.60	392.50	-1.7	2,684	-0.06%
2022/05/09	1.2	402.66	1	401.50	398.50	0.2	2,651	0.01%
2022/05/06	1.4	407.07	3	408.50	408.00	-1.6	2,664	-0.06%
2022/05/05	2.1	414.47	9.1	417.41	417.00	-7	2,680	-0.26%
2022/05/04	3.5	406.70	14	407.36	408.50	-10.5	2,693	-0.39%
2022/05/03	3	404.97	10.1	405.14	406.50	-7	2,731	-0.26%
2022/04/29	8	404.30	5	404.70	404.50	3	2,759	0.11%
2022/04/28	3.2	407.53	1.5	408.86	405.00	1.7	2,788	0.06%
2022/04/27	9	400.95	24.6	400.67	407.00	-15.6	2,815	-0.55%
2022/04/26	1	400.49	2	400.00	399.00	-1	2,847	-0.04%
2022/04/25	11.3	393.40	7.1	395.83	393.50	4.2	2,931	0.14%
2022/04/22	4.5	404.74	2.1	405.02	405.50	2.5	2,949	0.08%
2022/04/21	0.3	411.32	1.1	411.45	412.50	-0.8	3,014	-0.03%
2022/04/20	4.5	411.23	19	411.76	409.50	-14.5	3,062	-0.47%
2022/04/19	2	413.48	3.1	412.98	413.00	-1	3,081	-0.03%
2022/04/18	3.1	401.60	1	402.50	405.00	2.1	3,145	0.07%
2022/04/15	5.2	399.92	5	404.40	405.00	0.2	3,190	0.01%
2022/04/14	2	401.51	2.1	403.67	406.00	-0.1	3,274	0.00%
2022/04/13	6.2	398.35	6	398.50	401.00	0.2	3,356	0.00%
2022/04/12	7	390.82	5.1	392.54	393.00	1.8	3,491	0.05%
2022/04/11	28.8	400.63	7.1	398.26	398.00	21.7	3,799	0.57%
2022/04/08	2.1	413.74	2	413.00	413.00	0.1	3,859	0.00%
2022/04/07	25.5	413.78	6	409.59	409.00	19.5	3,871	0.50%
2022/04/06	6	420.00	4.1	421.62	423.50	1.9	3,865	0.05%
2022/04/01	13.1	426.59	6	427.00	426.00	7.1	3,930	0.18%
2022/03/31	7.1	439.46	3	435.83	434.00	4.1	3,953	0.10%
2022/03/30	1.1	440.40	6.2	439.27	440.00	-5.1	3,984	-0.13%
2022/03/29	3.3	427.94	7	429.86	429.50	-3.7	4,017	-0.09%
2022/03/28	4	422.63	4.5	425.21	431.50	-0.5	4,080	-0.01%
2022/03/25	2.3	431.67	0	431.50	430.50	2.2	4,082	0.05%
2022/03/24	5	429.10	4	432.37	433.00	1	4,076	0.02%
2022/03/23	6.1	434.65	5	435.50	433.00	1.1	4,085	0.03%
2022/03/22	3	424.17	22.5	427.48	432.00	-19.5	4,078	-0.48%
2022/03/21	14.3	420.36	14.1	417.78	418.50	0.2	4,040	0.00%
2022/03/18	33.3	420.49	51.8	421.28	423.50	-18.6	4,022	-0.46%
2022/03/17	3.1	439.68	21.2	439.11	445.50	-18.1	3,898	-0.46%
2022/03/16	11.3	417.45	8	415.13	417.50	3.3	3,845	0.09%
2022/03/15	16.1	422.85	5.1	421.83	420.00	11	3,842	0.29%
2022/03/14	2.2	434.34	0.5	435.14	436.00	1.8	3,836	0.05%
2022/03/11	3.1	432.69	1	433.50	434.00	2.1	3,873	0.06%
2022/03/10	3.2	435.18	6	435.83	436.00	-2.9	3,901	-0.07%
2022/03/09	3.2	420.99	2	424.00	423.50	1.2	3,908	0.03%
2022/03/08	24.8	417.19	6	419.49	414.50	18.7	3,907	0.48%
2022/03/07	21.5	432.63	2	431.73	427.00	19.4	3,897	0.50%
2022/03/04	20.5	453.65	3	453.67	450.50	17.5	3,893	0.45%
2022/03/03	6.1	464.06	1	464.50	459.50	5.1	3,924	0.13%
2022/03/02	6	459.24	2	462.76	462.50	4	3,956	0.10%
2022/03/01	7.1	460.18	11.1	463.45	465.00	-4	3,973	-0.10%
2022/02/25	7.4	450.43	7.2	447.04	451.50	0.2	3,971	0.01%
2022/02/24	33.6	452.27	8.8	453.34	448.00	24.8	3,958	0.63%
2022/02/23	14.2	465.80	8	465.31	463.50	6.2	3,927	0.16%
2022/02/22	27.1	468.54	13.1	469.92	469.50	14	3,930	0.36%
2022/02/21	6	469.66	12.1	476.37	479.50	-6.1	3,963	-0.15%
2022/02/18	4	465.65	5.1	469.85	473.00	-1.1	4,013	-0.03%
2022/02/17	16.1	470.85	4.1	470.85	467.50	11.9	4,028	0.30%
2022/02/16	12.3	471.11	8	470.38	472.50	4.3	4,053	0.11%
2022/02/15	4	467.13	3.1	469.01	464.50	1	4,054	0.02%
2022/02/14	9.3	466.80	1.1	464.19	464.00	8.2	4,050	0.20%
2022/02/11	11.3	480.04	2	480.50	482.00	9.3	4,043	0.23%
2022/02/10	11.6	480.63	25.2	477.25	489.50	-13.6	4,046	-0.34%
2022/02/09	23.1	464.91	4.1	464.53	466.00	19	4,002	0.48%
2022/02/08	2.2	457.09	13	459.31	456.50	-10.8	4,004	-0.27%
2022/02/07	18.5	454.33	0	0.00	454.00	18.5	4,000	0.46%
2022/01/26	1.2	453.12	2.1	459.01	459.00	-0.9	4,047	-0.02%
2022/01/25	8.7	455.25	7	452.86	451.00	1.7	4,146	0.04%
2022/01/24	10.1	462.03	2	463.75	463.00	8.1	4,130	0.20%
2022/01/21	32.6	471.23	12.3	468.42	469.50	20.3	4,123	0.49%
2022/01/20	12	482.21	13.2	483.47	481.50	-1.2	4,162	-0.03%
2022/01/19	18.5	491.65	6	494.25	487.50	12.5	4,149	0.30%
2022/01/18	24.5	509.43	13.3	509.75	502.00	11.2	4,118	0.27%
2022/01/17	7	493.64	7.2	495.43	501.00	-0.2	4,049	-0.01%
2022/01/14	21.3	486.52	26.3	488.33	492.00	-5	4,047	-0.12%
2022/01/13	15.5	500.48	25	499.58	498.00	-9.6	4,035	-0.24%
2022/01/12	5.1	506.76	24.9	506.37	510.00	-19.8	4,026	-0.49%
2022/01/11	23.3	506.64	21.7	504.33	501.00	1.6	4,009	0.04%
2022/01/10	13.1	517.09	25.4	518.16	519.00	-12.3	3,956	-0.31%
2022/01/07	18.1	517.15	26.2	515.96	515.00	-8	3,941	-0.20%
2022/01/06	45.4	522.87	7.1	525.12	523.00	38.3	3,850	1.00%
2022/01/05	26.2	533.18	56.7	530.36	535.00	-30.5	3,789	-0.80%
2022/01/04	26.4	515.09	121.6	521.91	533.00	-95.3	3,671	-2.59%	大賣/
2022/01/03	14.4	488.91	72.9	488.33	491.00	-58.4	3,353	-1.74%
2021/12/30	5	478.59	5.4	478.61	479.50	-0.4	3,300	-0.01%
2021/12/29	4.1	473.02	1.2	476.50	474.00	2.9	3,332	0.09%
2021/12/28	4.1	479.48	1.3	480.06	478.00	2.8	3,367	0.08%
2021/12/27	24.3	481.11	20.6	480.85	481.50	3.7	3,348	0.11%
2021/12/24	7.4	478.07	8.1	476.95	473.00	-0.7	3,395	-0.02%
2021/12/23	9.4	472.52	25.4	473.75	476.00	-16	3,393	-0.47%
2021/12/22	13.2	465.49	34.5	466.12	469.50	-21.3	3,393	-0.63%
2021/12/21	2.4	453.43	7.1	452.95	455.00	-4.7	3,368	-0.14%
2021/12/20	4.1	447.75	6.1	448.34	448.00	-2	3,366	-0.06%
2021/12/17	8.2	447.95	34.1	446.57	447.00	-25.9	3,378	-0.77%
2021/12/16	8	452.00	7	452.86	451.00	1	3,379	0.03%
2021/12/15	0	452.88	9.3	451.92	450.50	-9.3	3,400	-0.27%
2021/12/14	10.2	451.21	7	448.50	448.50	3.2	3,425	0.09%
2021/12/13	4.1	452.10	15.3	457.03	456.50	-11.2	3,448	-0.32%
2021/12/10	12.5	448.96	11	448.82	447.50	1.5	3,480	0.04%
2021/12/09	8.2	451.66	7.3	453.24	453.50	1	3,497	0.03%
2021/12/08	9.1	456.30	15.5	458.99	454.50	-6.4	3,501	-0.18%
2021/12/07	42.3	459.03	16.4	457.35	456.00	25.9	3,505	0.74%
2021/12/06	8.2	467.38	3	469.82	465.00	5.2	3,491	0.15%
2021/12/03	59	471.16	23.1	471.43	472.50	36	3,533	1.02%
2021/12/02	6.2	464.60	3	466.50	465.00	3.2	3,524	0.09%
2021/12/01	7.2	461.47	13.1	462.14	465.00	-5.9	3,536	-0.17%
2021/11/30	8.5	462.16	24.4	465.22	456.50	-15.9	3,534	-0.45%
2021/11/29	18.1	448.85	86.2	452.98	459.50	-68.1	3,527	-1.93%
2021/11/26	13.9	457.42	20.5	456.09	452.00	-6.6	3,537	-0.19%
2021/11/25	7.2	470.12	34	469.16	465.00	-26.8	3,565	-0.75%
2021/11/24	9.2	464.61	8.2	464.89	468.00	1	3,593	0.03%
2021/11/23	5.2	460.81	3.4	462.45	463.00	1.8	3,634	0.05%
2021/11/22	16.3	462.93	21.4	461.85	466.00	-5.1	3,701	-0.14%
2021/11/19	12.7	458.28	16.1	458.62	463.00	-3.4	3,720	-0.09%
2021/11/18	6.3	453.72	9.6	455.36	456.00	-3.3	3,746	-0.09%
2021/11/17	5.1	444.29	10.2	446.93	448.00	-5.1	3,775	-0.14%
2021/11/16	7.8	438.31	3.2	439.35	436.50	4.6	3,871	0.12%
2021/11/15	2	439.27	22.4	439.71	442.00	-20.4	4,120	-0.49%
2021/11/12	9.1	432.67	5.2	432.53	429.50	3.9	4,155	0.09%
2021/11/11	3.1	426.39	3	429.17	429.50	0.1	4,196	0.00%
2021/11/10	5.3	431.58	8	430.44	430.00	-2.8	4,274	-0.07%
2021/11/09	3	425.00	7.2	425.72	429.00	-4.2	4,380	-0.10%
2021/11/08	5	417.02	3	420.33	419.00	2	4,358	0.05%
2021/11/05	8	423.57	7.5	424.65	425.50	0.5	4,396	0.01%
2021/11/04	4.1	424.53	9.3	424.83	423.00	-5.1	4,430	-0.12%
2021/11/03	6	423.58	24.1	421.62	422.50	-18.1	4,458	-0.41%
2021/11/02	68.1	415.64	25.9	416.10	410.00	42.2	4,405	0.96%
2021/11/01	15.2	429.01	24	428.98	427.00	-8.8	4,322	-0.20%
2021/10/29	16.4	436.97	7.1	436.80	434.00	9.4	4,311	0.22%
2021/10/28	23.3	440.22	17.1	440.53	438.50	6.2	4,310	0.14%
2021/10/27	17.2	425.21	3.2	427.32	430.50	14	4,235	0.33%
2021/10/26	12.3	426.76	7.1	426.18	427.50	5.2	4,261	0.12%
2021/10/25	2	421.75	4.2	424.04	427.00	-2.2	4,254	-0.05%
2021/10/22	12.3	417.53	9	419.56	421.50	3.3	4,333	0.08%
2021/10/21	14.9	418.95	27.9	424.66	419.50	-13	4,442	-0.29%
2021/10/20	3.1	422.60	13.1	419.80	426.00	-10	4,495	-0.22%
2021/10/19	10	418.30	8.1	418.94	419.00	1.9	4,510	0.04%
2021/10/18	5	415.29	1	410.50	410.50	4	4,589	0.09%
2021/10/15	6	416.00	16.3	416.28	417.00	-10.3	4,678	-0.22%
2021/10/14	12.1	405.82	4.1	405.89	405.50	8.1	4,697	0.17%
2021/10/13	16.3	404.41	4.1	405.07	402.00	12.2	4,753	0.26%
2021/10/12	4	411.13	4.1	411.70	414.00	-0.1	4,751	0.00%
2021/10/08	21.1	415.21	15	412.65	410.00	6	4,767	0.13%
2021/10/07	4.1	412.66	11.1	414.82	415.50	-7	4,774	-0.15%
2021/10/06	21.8	408.08	11	407.01	403.00	10.7	4,785	0.22%
2021/10/05	10.1	404.77	24	405.26	417.00	-13.9	4,777	-0.29%
2021/10/04	23.2	409.78	20.2	411.22	409.50	3	4,776	0.06%
2021/10/01	37	426.52	23.9	424.35	418.00	13.1	4,818	0.27%
2021/09/30	6	441.51	4	445.00	442.50	2	4,943	0.04%
2021/09/29	40.9	440.63	16.3	440.08	439.00	24.6	5,106	0.48%
2021/09/28	17.2	454.34	2.5	453.37	453.00	14.7	5,152	0.29%
2021/09/27	7.2	465.21	4	466.00	466.00	3.2	5,162	0.06%
2021/09/24	6	471.66	3.1	473.96	469.00	3	5,315	0.06%
2021/09/23	1.1	467.60	0	0.00	469.00	1.1	5,496	0.02%
2021/09/22	30.1	457.76	3.1	460.27	463.00	27	5,528	0.49%
2021/09/17	11	468.86	32.1	471.70	470.50	-21.1	5,571	-0.38%
2021/09/16	9.1	460.68	1	462.50	461.50	8.1	5,573	0.15%
2021/09/15	31.4	467.97	17.4	471.31	466.00	13.9	5,586	0.25%
2021/09/14	39.5	487.10	8.9	488.06	481.00	30.7	5,612	0.55%
2021/09/13	11	484.09	14	485.32	484.00	-3	5,671	-0.05%
2021/09/10	11	479.26	10.3	481.13	481.50	0.7	5,759	0.01%
2021/09/09	12	472.08	20.1	472.92	475.00	-8.1	5,996	-0.13%
2021/09/08	12.1	464.87	5	462.20	460.50	7.1	6,141	0.12%
2021/09/07	3	477.67	4.1	479.38	477.00	-1.1	6,297	-0.02%
2021/09/06	10.2	477.41	18	481.31	480.50	-7.8	6,296	-0.12%
2021/09/03	11	481.32	6.4	483.61	480.50	4.6	6,299	0.07%
2021/09/02	16.1	484.34	5	481.70	479.50	11.1	6,318	0.18%
2021/09/01	7.4	484.00	41.9	486.44	489.00	-34.5	6,367	-0.54%
2021/08/31	43.4	472.54	26	479.36	479.50	17.4	6,399	0.27%
2021/08/30	25.1	482.97	21.1	479.87	484.50	4	6,386	0.06%
2021/08/27	19	475.66	51.1	476.89	477.00	-32.1	6,368	-0.50%
2021/08/26	53.3	464.59	4.1	462.63	464.50	49.2	6,378	0.77%
2021/08/25	24.2	466.21	20.3	467.75	472.00	3.9	6,352	0.06%
2021/08/24	9	459.62	11.2	461.14	455.50	-2.1	6,417	-0.03%
2021/08/23	21.4	449.11	5.1	450.78	454.00	16.3	6,446	0.25%
2021/08/20	31.5	447.99	28.3	447.91	446.00	3.2	6,412	0.05%
2021/08/19	118.4	464.56	39	455.78	450.00	79.4	6,317	1.26%	大買/
2021/08/18	3.2	480.07	18.6	487.84	498.00	-15.4	6,165	-0.25%
2021/08/17	23.3	482.55	12.3	477.69	474.00	11	6,154	0.18%
2021/08/16	27.4	489.94	22.1	492.54	492.00	5.3	6,266	0.08%
2021/08/13	49.7	510.92	35.7	502.42	500.00	14	6,284	0.22%
2021/08/12	15.1	531.20	4	531.50	529.00	11.1	6,292	0.18%
2021/08/11	19.1	534.67	18.1	536.57	533.00	1	6,487	0.02%
2021/08/10	25	536.57	22	535.00	531.00	3	6,647	0.04%
2021/08/09	30.7	549.96	35.2	550.63	545.00	-4.5	6,886	-0.06%
2021/08/06	35.1	558.03	14	557.14	558.00	21.1	7,108	0.30%
2021/08/05	6	556.17	12	559.17	558.00	-6	7,424	-0.08%
2021/08/04	11.1	552.19	9.1	554.56	554.00	2	7,646	0.03%
2021/08/03	8.4	554.82	5.3	553.07	553.00	3.1	7,734	0.04%
2021/08/02	11.3	552.43	10	555.66	557.00	1.3	7,840	0.02%
2021/07/30	22.4	567.32	15	564.34	560.00	7.4	7,891	0.09%
2021/07/29	3.2	567.82	0	569.51	571.00	3.2	7,918	0.04%
2021/07/28	59.5	565.79	28.2	569.42	565.00	31.3	8,050	0.39%
2021/07/27	31.7	589.64	43	596.05	581.00	-11.3	8,046	-0.14%
2021/07/26	20.4	586.33	26.6	594.51	600.00	-6.2	7,969	-0.08%
2021/07/23	13.3	594.88	21.2	591.41	589.00	-7.8	7,938	-0.10%
2021/07/22	25.2	597.38	20.6	597.76	591.00	4.6	7,932	0.06%
2021/07/21	23.1	583.22	28.4	581.63	588.00	-5.4	7,887	-0.07%
2021/07/20	15.3	572.07	76.1	567.10	568.00	-60.8	7,901	-0.77%
2021/07/19	92.3	581.93	31.3	579.10	583.00	61	7,915	0.77%
2021/07/16	20.2	578.90	13.2	578.32	578.00	7.1	7,949	0.09%
2021/07/15	23	585.26	9.3	586.00	586.00	13.7	8,102	0.17%
2021/07/14	27.2	584.04	10.3	582.58	583.00	16.9	8,112	0.21%
2021/07/13	11.4	589.01	39.2	591.61	581.00	-27.8	8,160	-0.34%
2021/07/12	10.4	589.53	18.5	591.45	586.00	-8.1	8,159	-0.10%
2021/07/09	18.4	587.23	28	586.39	584.00	-9.6	8,206	-0.12%
2021/07/08	41.4	597.47	86.6	600.07	590.00	-45.2	8,194	-0.55%
2021/07/07	44.5	602.74	35.3	605.65	603.00	9.2	8,163	0.11%
2021/07/06	65.7	587.45	73.4	588.14	597.00	-7.7	8,056	-0.10%
2021/07/05	22.1	570.63	51.2	570.75	571.00	-29.1	8,071	-0.36%
2021/07/02	11.6	552.15	23.3	554.13	556.00	-11.7	8,041	-0.15%
2021/07/01	69.6	565.15	30	564.85	557.00	39.7	8,044	0.49%
2021/06/29	38.5	557.92	168.8	560.05	555.00	-130.3	7,936	-1.64%	大賣/鉅額交易
2021/06/28	15.2	540.01	15.2	540.87	545.00	0	7,801	0.00%
2021/06/25	111.1	540.73	16.1	540.35	535.00	95	7,826	1.21%	大買/
2021/06/24	22.2	534.25	10	532.10	530.00	12.2	7,803	0.16%
2021/06/23	12.3	533.34	18.2	532.28	534.00	-5.8	7,848	-0.07%
2021/06/22	9.2	528.72	259.3	526.90	525.00	-250.1	7,888	-3.17%	大賣/鉅額交易
2021/06/21	30.7	527.75	77.3	528.08	527.00	-46.6	7,870	-0.59%
2021/06/18	34.7	544.66	16.2	544.23	540.00	18.5	7,826	0.24%
2021/06/17	330.4	544.02	62.8	543.21	545.00	267.6	7,778	3.44%	大買/鉅額交易
2021/06/16	29	526.24	50.4	528.84	531.00	-21.4	7,623	-0.28%
2021/06/15	13.5	515.91	58.9	516.70	523.00	-45.4	7,543	-0.60%
2021/06/11	11.3	498.11	9.2	496.92	494.00	2.1	7,392	0.03%
2021/06/10	5.1	498.09	12.3	499.76	500.00	-7.3	7,461	-0.10%
2021/06/09	11.2	496.00	12.3	494.02	496.00	-1.2	7,502	-0.02%
2021/06/08	4.1	492.28	29.2	493.34	497.50	-25.2	7,606	-0.33%
2021/06/07	11.1	480.68	24.4	480.84	477.50	-13.4	7,769	-0.17%
2021/06/04	9.1	486.25	29.2	486.82	491.00	-20.1	7,782	-0.26%
2021/06/03	6.1	489.16	23.9	490.95	494.50	-17.8	7,907	-0.23%
2021/06/02	33.6	488.06	15.1	488.22	486.00	18.6	8,012	0.23%
2021/06/01	18.1	503.15	28.3	503.70	500.00	-10.1	8,032	-0.13%
2021/05/31	33.3	505.10	30.2	505.37	505.00	3.1	8,075	0.04%
2021/05/28	14.4	489.07	13	489.85	490.00	1.4	8,049	0.02%
2021/05/27	8.2	478.55	5.1	478.70	478.50	3.1	8,044	0.04%
2021/05/26	9	479.94	6	478.17	481.00	3	8,135	0.04%
2021/05/25	14.2	476.92	21.4	475.01	479.00	-7.2	8,138	-0.09%
2021/05/24	10	455.06	9	459.01	463.50	1	8,191	0.01%
2021/05/21	19.1	467.54	19	471.03	458.50	0.1	8,350	0.00%
2021/05/20	3.1	447.80	4	443.00	443.50	-0.9	8,331	-0.01%
2021/05/19	14	446.03	9.2	442.79	442.50	4.9	8,333	0.06%
2021/05/18	24.1	441.29	22	442.80	449.00	2.1	8,340	0.03%
2021/05/17	11.2	422.26	34	420.82	415.50	-22.8	8,427	-0.27%
2021/05/14	12.4	443.93	25.4	439.99	440.00	-12.9	8,287	-0.16%
2021/05/13	30.2	416.01	37	415.68	409.50	-6.8	8,073	-0.08%
2021/05/12	55.5	437.16	36.6	433.12	423.00	18.9	7,929	0.24%
2021/05/11	72.1	477.73	19	476.82	469.00	53.1	7,730	0.69%
2021/05/10	27.2	521.91	5	513.44	511.00	22.1	7,695	0.29%
2021/05/07	24	523.71	28.2	524.76	535.00	-4.2	7,753	-0.05%
2021/05/06	8.2	499.93	12	500.79	501.00	-3.9	7,796	-0.05%
2021/05/05	13.7	495.26	10	502.60	490.50	3.7	7,881	0.05%
2021/05/04	19.3	506.65	12	506.96	503.00	7.3	8,049	0.09%
2021/05/03	11.7	532.32	26	530.04	522.00	-14.3	8,230	-0.17%
2021/04/29	13	545.47	9	546.90	543.00	4	8,285	0.05%
2021/04/28	32.1	548.88	1	548.00	547.00	31.1	8,373	0.37%
2021/04/27	8	556.38	5	556.40	555.00	3	8,464	0.04%
2021/04/26	13.1	558.29	7.5	559.07	560.00	5.6	8,557	0.07%
2021/04/23	24	558.79	14.3	561.24	554.00	9.8	8,685	0.11%
2021/04/22	18.3	552.53	13	553.38	546.00	5.3	8,861	0.06%
2021/04/21	50.3	560.90	4.2	562.62	557.00	46.1	9,069	0.51%
2021/04/20	10.1	572.00	68.7	571.53	571.00	-58.6	9,320	-0.63%
2021/04/19	32	555.44	16.1	555.88	553.00	16	9,393	0.17%
2021/04/16	17.1	550.40	7	548.29	551.00	10.1	9,653	0.10%
2021/04/15	14	546.07	6.5	548.25	553.00	7.6	10,131	0.07%
2021/04/14	23.8	548.25	24.2	545.40	546.00	-0.4	10,236	0.00%
2021/04/13	20.4	561.09	7.6	561.58	556.00	12.8	10,413	0.12%
2021/04/12	18.3	569.93	14.3	567.44	563.00	4	10,560	0.04%
2021/04/09	19.8	581.61	20.9	582.82	578.00	-1.1	10,571	-0.01%
2021/04/08	44.1	584.56	46.2	582.86	587.00	-2.1	10,609	-0.02%
2021/04/07	15.2	565.24	25.2	567.36	570.00	-10	10,587	-0.09%
2021/04/06	17	559.48	8.1	561.10	562.00	8.9	10,645	0.08%
2021/04/01	16.2	550.75	10	552.40	553.00	6.2	10,672	0.06%
2021/03/31	11.2	554.61	2.2	558.86	553.00	9	10,747	0.08%
2021/03/30	3.2	563.44	20.1	566.07	563.00	-16.9	11,057	-0.15%
2021/03/29	9.3	558.14	9.2	556.01	554.00	0	11,140	0.00%
2021/03/26	7.2	550.53	19.7	558.75	559.00	-12.5	11,223	-0.11%
2021/03/25	32.1	545.62	14.1	542.94	542.00	18.1	11,290	0.16%
2021/03/24	11	549.55	14.8	551.83	552.00	-3.8	11,327	-0.03%
2021/03/23	13.5	558.15	8.1	556.53	554.00	5.3	11,551	0.05%
2021/03/22	9.4	553.96	19.1	554.15	563.00	-9.8	11,668	-0.08%
2021/03/19	22.3	548.34	13.9	549.19	552.00	8.4	11,983	0.07%
2021/03/18	10.6	561.48	6.1	560.83	559.00	4.6	12,076	0.04%
2021/03/17	12	572.09	5.1	567.60	568.00	7	12,371	0.06%
2021/03/16	14.3	585.48	11	582.82	579.00	3.3	12,758	0.03%
2021/03/15	4.3	581.80	17	576.94	580.00	-12.7	13,158	-0.10%
2021/03/12	18.3	577.71	39.1	575.79	572.00	-20.7	13,230	-0.16%
2021/03/11	37.4	558.45	25.3	559.90	565.00	12.1	13,241	0.09%
2021/03/10	18.2	536.23	8.3	536.28	534.00	9.9	13,112	0.08%
2021/03/09	32.3	534.88	37	541.41	535.00	-4.7	13,284	-0.04%
2021/03/08	51.1	555.94	10.5	554.00	547.00	40.6	13,266	0.31%
2021/03/05	23.3	566.69	7.3	567.01	564.00	16	13,334	0.12%
2021/03/04	40.3	580.16	25	581.00	575.00	15.3	13,528	0.11%
2021/03/03	6.1	588.43	19.5	586.65	592.00	-13.4	13,543	-0.10%
2021/03/02	36.5	591.15	12.1	595.90	583.00	24.4	13,585	0.18%
2021/02/26	31.3	597.03	60	597.69	593.00	-28.7	13,877	-0.21%
2021/02/25	15.2	617.59	12	618.83	614.00	3.2	14,159	0.02%
2021/02/24	53.3	623.16	31.2	616.19	612.00	22.1	14,233	0.16%
2021/02/23	38.1	632.13	54.2	631.72	637.00	-16	14,323	-0.11%
2021/02/22	16.8	620.26	46	622.50	620.00	-29.2	14,226	-0.21%
2021/02/19	33.1	604.08	17	609.06	609.00	16.1	14,128	0.11%
2021/02/18	44.3	614.57	16.4	616.73	612.00	27.9	14,133	0.20%
2021/02/17	32.4	609.19	53.7	612.64	623.00	-21.3	14,120	-0.15%
2021/02/05	11.2	592.20	14.2	589.58	588.00	-3	13,936	-0.02%
2021/02/04	21.5	586.73	20.2	584.48	583.00	1.3	13,989	0.01%
2021/02/03	19.1	591.11	9	591.24	593.00	10	14,107	0.07%
2021/02/02	23.1	590.75	45.2	592.54	596.00	-22.1	14,114	-0.16%
2021/02/01	66.5	564.59	67.1	563.40	573.00	-0.6	14,079	0.00%
2021/01/29	28.2	584.24	32.2	582.82	574.00	-4.1	13,973	-0.03%
2021/01/28	65.5	582.10	35	579.63	577.00	30.5	13,970	0.22%
2021/01/27	44.2	594.24	35.6	594.20	597.00	8.6	14,095	0.06%
2021/01/26	48.3	613.61	21.4	608.16	597.00	26.9	14,352	0.19%
2021/01/25	58.5	625.79	74.8	626.86	626.00	-16.3	14,157	-0.12%
2021/01/22	14.8	612.47	54.3	608.49	608.00	-39.4	13,907	-0.28%
2021/01/21	19.5	601.93	59	602.58	608.00	-39.5	13,821	-0.29%
2021/01/20	63.3	600.47	32.3	604.73	594.00	31	13,714	0.23%
2021/01/19	52.2	611.71	24.3	608.13	608.00	27.9	13,633	0.20%
2021/01/18	62	597.27	56.1	598.69	602.00	5.9	13,587	0.04%
2021/01/15	97.3	610.29	91.6	609.17	602.00	5.7	13,422	0.04%
2021/01/14	64.7	599.58	210.1	594.70	608.00	-145.4	13,162	-1.10%	大賣/鉅額交易
2021/01/13	226.7	602.92	110.4	597.83	604.00	116.3	12,921	0.90%	大買/大賣/鉅額交易
2021/01/12	51	578.33	46.7	577.95	575.00	4.3	12,604	0.03%
2021/01/11	54	588.87	19	590.95	592.00	35	12,407	0.28%
2021/01/08	255.2	546.88	302.3	549.76	572.00	-47.1	12,221	-0.39%	大買/大賣/
2021/01/07	53.1	522.21	80.1	524.42	529.00	-27	11,699	-0.23%
2021/01/06	65.2	520.68	33	515.50	513.00	32.2	11,576	0.28%
2021/01/05	30.1	528.89	70.2	529.99	528.00	-40.1	11,391	-0.35%
2021/01/04	8.2	519.53	12.6	519.16	520.00	-4.4	11,327	-0.04%
2020/12/31	43.2	517.61	22	515.50	518.00	21.2	11,391	0.19%
2020/12/30	34	511.27	37.2	515.03	521.00	-3.1	11,285	-0.03%
2020/12/29	21	508.04	10.8	509.05	506.00	10.2	11,147	0.09%
2020/12/28	9	501.00	14	501.14	502.00	-5	11,076	-0.05%
2020/12/25	29.2	505.39	13.6	501.78	500.00	15.6	11,117	0.14%
2020/12/24	62	510.32	38.3	511.18	504.00	23.7	11,211	0.21%
2020/12/23	18.1	488.53	21.2	488.54	492.00	-3.1	10,873	-0.03%
2020/12/22	13	485.18	15	484.63	477.50	-2	10,803	-0.02%
2020/12/21	30.3	480.39	19	479.84	482.00	11.3	10,763	0.10%
2020/12/18	17.3	489.99	11	486.59	485.50	6.3	10,661	0.06%
2020/12/17	30.5	480.74	31.7	487.30	495.00	-1.2	10,605	-0.01%
2020/12/16	11.1	497.23	32.2	497.35	495.50	-21.1	10,384	-0.20%
2020/12/15	70	503.38	61.3	503.90	488.50	8.7	10,241	0.09%
2020/12/14	22	517.18	48	518.50	520.00	-26	9,964	-0.26%
2020/12/11	60	512.36	47	515.58	518.00	13	9,826	0.13%
2020/12/10	55.3	508.90	58.5	509.20	509.00	-3.1	9,487	-0.03%
2020/12/09	52.3	487.77	88.3	493.56	499.00	-35.9	9,114	-0.39%
2020/12/08	17.1	467.03	7	465.51	466.50	10.1	8,669	0.12%
2020/12/07	13.3	460.97	320	458.13	458.50	-306.7	8,607	-3.56%	大賣/鉅額交易
2020/12/04	32	459.36	14.1	458.43	459.00	18	8,562	0.21%
2020/12/03	123.2	464.63	48	458.92	460.50	75.1	8,610	0.87%	大買/
2020/12/02	46.1	450.14	19	449.37	450.00	27.1	8,368	0.32%
2020/12/01	11.1	448.42	27.2	449.70	454.00	-16.1	8,276	-0.19%
2020/11/30	220.2	447.38	32.5	446.84	442.00	187.7	8,157	2.30%	大買/鉅額交易
2020/11/27	13	433.88	77	432.89	436.00	-64	7,936	-0.81%
2020/11/26	88.1	426.73	38	423.97	428.50	50.1	7,906	0.63%
2020/11/25	110	436.17	72.4	432.34	423.00	37.6	7,934	0.47%	大買/
2020/11/24	48.4	432.51	167.1	433.58	437.50	-118.7	7,624	-1.56%	大賣/鉅額交易
2020/11/23	93.3	417.52	32	417.05	418.50	61.3	7,265	0.84%
2020/11/20	33.8	413.07	36.3	411.28	412.00	-2.5	7,173	-0.04%
2020/11/19	19	403.74	29	404.22	404.00	-10	7,018	-0.14%
2020/11/18	15.1	399.37	12.4	399.18	399.50	2.7	7,016	0.04%
2020/11/17	15.5	399.65	11.3	399.43	398.50	4.2	7,138	0.06%
2020/11/16	10	399.00	9	397.73	396.50	1	7,492	0.01%
2020/11/13	15	398.00	21.1	398.32	397.00	-6.1	7,674	-0.08%
2020/11/12	5.1	395.81	21	395.50	395.50	-15.9	7,652	-0.21%
2020/11/11	43	392.19	80	389.47	392.50	-37	7,575	-0.49%
2020/11/10	32	386.98	125.2	390.68	388.00	-93.2	7,471	-1.25%	大賣/
2020/11/09	63.2	387.17	24	387.10	388.00	39.2	7,478	0.52%
2020/11/06	25	384.14	12	382.88	381.50	13	7,575	0.17%
2020/11/05	108.2	385.85	30	383.53	386.50	78.2	7,539	1.04%	大買/
2020/11/04	31.1	381.81	67	380.48	381.50	-36	7,496	-0.48%
2020/11/03	65.1	373.07	147	374.01	377.50	-81.9	7,553	-1.08%	大賣/
2020/11/02	21	355.55	5	357.20	352.50	16	7,342	0.22%
2020/10/30	7	349.71	19	354.55	355.50	-12	7,515	-0.16%
2020/10/29	7.1	349.75	90	348.93	351.00	-82.9	7,518	-1.10%
2020/10/28	5	359.80	11	357.68	357.00	-6	7,623	-0.08%
2020/10/27	11	357.32	5	357.40	359.00	6	7,710	0.08%
2020/10/26	4	360.50	17	360.71	363.00	-13	7,719	-0.17%
2020/10/23	1	354.00	1	354.00	354.00	0	7,812	0.00%
2020/10/22	3	354.50	6	354.25	354.50	-3	8,411	-0.04%
2020/10/21	9	358.33	1	356.50	356.50	8	8,727	0.09%
2020/10/20	3	359.17	2	359.50	360.00	1	8,885	0.01%
2020/10/19	9	361.94	3	362.17	360.00	6	9,021	0.07%
2020/10/16	3	358.33	33	359.79	359.50	-30	9,188	-0.33%
2020/10/15	3	355.17	2	354.50	354.00	1	9,252	0.01%
2020/10/14	7	355.71	13	356.38	354.00	-6	9,294	-0.06%
2020/10/13	17	356.26	25	358.24	356.50	-8	9,387	-0.09%
2020/10/12	55	355.72	16	358.41	353.00	39	9,402	0.41%
2020/10/08	5	361.30	12	362.38	363.00	-7	9,359	-0.07%
2020/10/07	5	355.60	13	354.96	356.00	-8	9,362	-0.09%
2020/10/06	12	355.67	4	355.38	355.50	8	9,463	0.08%
2020/10/05	16	351.19	13	352.58	354.50	3	9,610	0.03%
2020/09/30	10	348.65	17	350.32	351.50	-7	9,742	-0.07%
2020/09/29	18	347.33	26	348.96	348.00	-8	9,854	-0.08%
2020/09/28	4	325.88	2	327.54	331.50	2	10,005	0.02%
2020/09/25	34	323.19	6	325.33	324.00	28	10,214	0.27%
2020/09/24	13	332.58	3	333.00	331.00	10	10,258	0.10%
2020/09/23	4	346.00	1	342.00	341.50	3	10,305	0.03%
2020/09/22	1	344.50	1.1	343.09	344.00	-0.1	10,435	0.00%
2020/09/21	9	349.67	7	353.36	348.00	2	10,815	0.02%
2020/09/18	7	358.14	2	357.75	357.00	5	11,006	0.05%
2020/09/17	6	357.92	8	359.56	357.50	-2	11,223	-0.02%
2020/09/16	8	352.13	5	353.50	353.00	3	11,480	0.03%
2020/09/15	2	355.75	7	356.14	355.50	-5	11,677	-0.04%
2020/09/14	8	355.19	50.1	354.76	358.50	-42.1	11,925	-0.35%
2020/09/11	4	345.63	0	0.00	349.50	4	12,114	0.03%
2020/09/10	7.1	351.11	55	347.05	345.00	-48	12,332	-0.39%
2020/09/09	56	350.93	3	347.83	350.50	53	12,512	0.42%
2020/09/08	9	347.11	16	347.94	350.00	-7	12,543	-0.06%
2020/09/07	10	339.49	3	340.17	335.50	7	12,587	0.06%
2020/09/04	3	339.00	17.2	338.72	340.00	-14.2	12,801	-0.11%
2020/09/03	5	340.90	24.3	340.73	344.00	-19.3	12,939	-0.15%
2020/09/02	4	334.25	1	335.00	335.00	3	13,002	0.02%
2020/09/01	24	333.35	14	331.86	337.00	10	13,192	0.08%
2020/08/31	27	335.96	17	336.06	333.00	10	13,528	0.07%
2020/08/28	15	339.77	8	338.88	340.50	7	13,726	0.05%
2020/08/27	15	336.40	12	337.88	336.50	3	13,928	0.02%
2020/08/26	1	333.50	6	336.08	337.00	-5	14,096	-0.04%
2020/08/25	17	332.50	13	335.00	333.00	4	14,292	0.03%
2020/08/24	44	334.99	5	337.30	333.50	39	14,375	0.27%
2020/08/21	25	336.90	41	336.89	344.00	-16	14,441	-0.11%
2020/08/20	84	328.36	57	339.99	330.00	27	14,470	0.19%
2020/08/19	29	363.50	9	357.61	354.50	20	14,228	0.14%
2020/08/18	19	376.39	5	373.90	373.00	14	14,298	0.10%
2020/08/17	4	379.38	8	378.94	379.00	-4	14,440	-0.03%
2020/08/14	21	375.43	2	376.75	375.00	19	14,667	0.13%
2020/08/13	37	379.00	19	378.47	376.50	18	15,105	0.12%
2020/08/12	36	384.94	29	384.86	380.50	7	15,219	0.05%
2020/08/11	24	386.69	24	388.19	385.50	0	15,357	0.00%
2020/08/10	17	384.53	6	385.17	384.50	11	15,642	0.07%
2020/08/07	46	395.88	160	398.01	390.00	-114	15,917	-0.72%	大賣/鉅額交易
2020/08/06	34	394.28	7	392.43	391.50	27	15,909	0.17%
2020/08/05	22	397.75	19	398.63	397.50	3	15,991	0.02%
2020/08/04	16	389.09	16	390.75	391.00	0	16,000	0.00%
2020/08/03	48	391.83	18	394.61	390.00	30	16,227	0.18%
2020/07/31	27	384.98	18.1	386.27	389.00	8.9	16,468	0.05%
2020/07/30	10	382.40	13	384.54	381.50	-3	16,727	-0.02%
2020/07/29	28.1	380.90	29	382.00	382.50	-0.9	17,464	-0.01%
2020/07/28	196	406.96	94	402.32	384.00	102	17,642	0.58%	大買/鉅額交易
2020/07/27	48	398.66	137	396.96	406.00	-89	17,457	-0.51%	大賣/
2020/07/24	24	389.29	51.2	388.72	389.50	-27.2	17,439	-0.16%
2020/07/23	32.1	394.31	18.3	393.09	389.50	13.8	17,949	0.08%
2020/07/22	73	393.66	38	394.17	396.00	35	18,359	0.19%
2020/07/21	34	388.25	43	388.24	388.00	-9	18,441	-0.05%
2020/07/20	23	380.28	15	380.21	382.00	8	18,646	0.04%
2020/07/17	7.1	380.57	14.2	380.95	379.00	-7.1	18,968	-0.04%
2020/07/16	13	378.58	10	379.10	377.00	3	19,192	0.02%
2020/07/15	23.1	376.17	21.1	377.33	374.50	2	19,332	0.01%
2020/07/14	12	383.00	9	378.50	374.00	3	19,688	0.02%
2020/07/13	8	377.58	2	377.50	380.50	6	19,916	0.03%
2020/07/10	31	374.32	10	376.15	370.50	21	20,835	0.10%
2020/07/09	28	382.39	26	382.75	379.50	2	20,941	0.01%
2020/07/08	29.1	390.66	27	389.65	387.00	2.1	21,081	0.01%
2020/07/07	61.1	390.96	59.2	389.63	392.50	1.9	21,183	0.01%
2020/07/06	40	376.24	26	377.37	378.50	14	21,407	0.07%
2020/07/03	23	377.85	15	378.53	377.00	8	21,730	0.04%
2020/07/02	19	378.63	4	379.75	377.00	15	21,947	0.07%
2020/07/01	37	382.42	14	383.11	379.50	23	22,053	0.10%
2020/06/30	61.2	378.74	162	378.44	381.00	-100.8	22,017	-0.46%	大賣/
2020/06/29	49.2	395.57	22.1	394.67	391.00	27.1	21,701	0.12%
2020/06/24	64	411.10	35	409.57	407.50	29	21,595	0.13%
2020/06/23	19	406.05	63	404.94	406.00	-44	21,573	-0.20%
2020/06/22	18	397.39	25	398.14	396.50	-7	21,487	-0.03%
2020/06/19	53.3	409.54	23	409.80	404.50	30.3	21,565	0.14%
2020/06/18	18	403.58	54.1	403.29	405.00	-36.1	21,525	-0.17%
2020/06/17	16.2	400.20	39	400.38	399.00	-22.8	21,523	-0.11%
2020/06/16	32	391.56	33	392.03	396.00	-1	21,656	0.00%
2020/06/15	26	383.38	35	382.26	382.00	-9	21,862	-0.04%
2020/06/12	58	374.54	66	373.67	381.00	-8	22,147	-0.04%
2020/06/11	77	386.06	22	385.86	383.50	55	22,548	0.24%
2020/06/10	30	397.40	77	396.44	394.50	-47	22,704	-0.21%
2020/06/09	43	392.33	13	392.92	392.50	30	22,883	0.13%
2020/06/08	39	391.18	44	392.06	393.00	-5	23,169	-0.02%
2020/06/05	78.1	397.46	70	395.60	387.50	8.1	23,158	0.03%
2020/06/04	91	399.47	73	399.83	400.50	18	23,039	0.08%
2020/06/03	35	390.57	20	390.88	392.00	15	22,971	0.07%
2020/06/02	16	387.03	20	384.45	383.00	-4	22,862	-0.02%
2020/06/01	22	380.14	24	381.13	385.50	-2	22,847	-0.01%
2020/05/29	11	368.05	14	368.96	370.50	-3	22,950	-0.01%
2020/05/28	27	376.67	19	375.42	370.00	8	23,024	0.03%
2020/05/27	20	373.30	27	373.43	376.00	-7	23,258	-0.03%
2020/05/26	28	377.84	27	377.74	371.00	1	23,586	0.00%
2020/05/25	45	364.29	36	365.32	376.00	9	23,905	0.04%
2020/05/22	34	374.22	40	374.05	371.50	-6	23,914	-0.03%
2020/05/21	76	385.82	29	384.55	382.00	47	23,916	0.20%
2020/05/20	70	385.09	68	386.15	384.50	2	23,896	0.01%
2020/05/19	59	375.63	33	374.26	373.00	26	23,524	0.11%
2020/05/18	29	379.00	79	377.96	369.00	-50	23,519	-0.21%
2020/05/15	54	389.94	30	389.32	386.00	24	23,501	0.10%
2020/05/14	52	393.21	40	391.29	385.50	12	23,283	0.05%
2020/05/13	68	402.49	89	401.38	402.50	-21	23,119	-0.09%
2020/05/12	73	411.67	56	407.46	406.00	17	22,927	0.07%
2020/05/11	44	411.48	40	411.00	413.50	4	22,828	0.02%
2020/05/08	53	405.75	38	404.61	403.50	15	22,859	0.07%
2020/05/07	66.1	415.29	55	413.63	410.00	11.1	22,707	0.05%
2020/05/06	71	415.32	82	415.56	416.00	-11	22,443	-0.05%
2020/05/05	150	412.95	261	411.83	407.00	-111	22,198	-0.50%	大買/大賣/鉅額交易
2020/05/04	106	386.30	34	385.90	391.50	72	21,593	0.33%	大買/
2020/04/30	88.1	389.62	49.5	391.03	391.00	38.6	21,506	0.18%
2020/04/29	73.1	383.48	35	383.79	380.00	38.1	21,313	0.18%
2020/04/28	122	388.18	109	388.70	383.50	13	21,175	0.06%	大買/大賣/
2020/04/27	129	360.88	136	366.53	379.50	-7	20,727	-0.03%	大買/大賣/
2020/04/24	36.1	344.38	39	344.77	345.00	-2.9	20,206	-0.01%
2020/04/23	94	347.44	33	347.39	344.00	61	19,998	0.31%
2020/04/22	58	332.19	47	333.57	344.00	11	19,743	0.06%
2020/04/21	38	331.43	122	331.57	326.00	-84	19,557	-0.43%	大賣/
2020/04/20	41	341.76	21	340.69	343.00	20	19,488	0.10%
2020/04/17	63	346.39	86	346.69	339.50	-23	19,382	-0.12%
2020/04/16	79	340.85	23	340.22	341.50	56	19,076	0.29%
2020/04/15	269.1	343.67	177.3	349.49	343.50	91.8	18,908	0.49%	大買/大賣/
2020/04/14	28	338.57	33	338.38	338.00	-5	18,422	-0.03%
2020/04/13	46	334.32	37	335.26	332.50	9	18,450	0.05%
2020/04/10	54	339.70	38.1	340.95	343.00	16	18,307	0.09%
2020/04/09	109	341.55	54	339.29	335.00	55	18,420	0.30%	大買/
2020/04/08	57	317.03	89	313.37	329.00	-32	17,944	-0.18%
2020/04/07	39	297.81	23	298.09	299.50	16	17,628	0.09%
2020/04/06	32	279.86	26	281.56	288.00	6	17,532	0.03%
2020/04/01	10	275.10	10	272.75	272.50	0	17,404	0.00%
2020/03/31	15	280.70	14	280.89	274.50	1	17,453	0.01%
2020/03/30	12	275.00	11	275.50	278.00	1	17,502	0.01%
2020/03/27	26.1	292.69	56	287.16	280.50	-30	17,595	-0.17%
2020/03/26	54	286.72	24	288.00	291.50	30	17,504	0.17%
2020/03/25	44	290.99	29.1	289.12	292.00	14.9	17,609	0.08%
2020/03/24	35	271.33	25	273.52	274.00	10	17,409	0.06%
2020/03/23	34	246.21	17	240.97	252.00	17	17,266	0.10%
2020/03/20	38	248.76	43	248.47	252.00	-5	17,066	-0.03%
2020/03/19	49.3	241.78	44	233.53	229.50	5.3	16,768	0.03%
2020/03/18	27	267.07	16	259.44	254.50	11	16,462	0.07%
2020/03/17	31	275.16	28	271.82	265.00	3	16,208	0.02%
2020/03/16	18	314.72	16	306.47	290.50	2	15,777	0.01%
2020/03/13	39.1	311.68	17	315.03	320.00	22.1	15,477	0.14%
2020/03/12	48	354.07	77	352.63	345.50	-29	15,311	-0.19%
2020/03/11	58.1	393.08	20	395.13	383.50	38.1	14,998	0.25%
2020/03/10	34	379.69	20	384.05	394.50	14	14,881	0.09%
2020/03/09	19	391.63	31.1	391.34	386.00	-12.1	14,982	-0.08%
2020/03/06	12	404.33	15	405.67	406.50	-3	15,083	-0.02%
2020/03/05	33	405.47	21	407.83	410.50	12	15,072	0.08%
2020/03/04	31	404.36	29	403.17	400.50	2	14,924	0.01%
2020/03/03	23	428.09	8	427.38	417.00	15	14,662	0.10%
2020/03/02	20	414.88	20	414.78	418.50	0	14,572	0.00%
2020/02/27	78	429.54	77.1	427.02	410.00	0.9	14,332	0.01%
2020/02/26	93	456.00	79	465.06	441.00	14	13,904	0.10%
2020/02/25	37.1	488.01	35	486.49	485.00	2.1	13,410	0.02%
2020/02/24	65.5	470.86	73	475.14	484.50	-7.5	13,110	-0.06%
2020/02/21	25.1	468.09	123	469.67	472.00	-98	12,946	-0.76%	大賣/
2020/02/20	23	461.50	26	461.62	457.50	-3	12,798	-0.02%
2020/02/19	61	448.42	115	448.13	460.00	-54	12,707	-0.42%	大賣/
2020/02/18	165.1	460.36	28.1	464.05	450.00	137.1	12,599	1.09%	大買/鉅額交易
2020/02/17	12	452.92	27	455.67	453.00	-15	12,764	-0.12%
2020/02/14	26	450.73	60	445.58	457.00	-34	12,670	-0.27%
2020/02/13	58	441.01	66	450.39	439.00	-8	12,738	-0.06%
2020/02/12	73	446.42	52	446.33	448.00	21	12,673	0.17%
2020/02/11	54	436.50	55	435.41	437.00	-1	12,601	-0.01%
2020/02/10	55	416.02	45	419.23	418.50	10	12,441	0.08%
2020/02/07	37	417.92	14	418.11	416.50	23	12,358	0.19%
2020/02/06	41	419.67	52	422.56	417.00	-11	12,329	-0.09%
2020/02/05	40	416.39	42	422.68	413.00	-2	12,417	-0.02%
2020/02/04	20	412.48	37	413.68	418.50	-17	12,328	-0.14%
2020/02/03	12	382.54	12	386.71	392.00	0	12,189	0.00%
2020/01/31	15.1	385.55	75	381.79	386.50	-59.9	12,084	-0.50%
2020/01/30	27	380.22	61	386.97	374.00	-34	11,931	-0.28%
2020/01/20	6	415.92	76	418.11	415.50	-70	11,795	-0.59%
2020/01/17	113	417.15	20	419.63	413.00	93	11,912	0.78%	大買/
2020/01/16	20	420.78	92	421.31	417.00	-72	11,948	-0.60%
2020/01/15	74	419.88	70.4	423.73	413.00	3.6	11,920	0.03%
2020/01/14	101	410.37	130	410.52	419.00	-29	11,961	-0.24%	大買/大賣/
2020/01/13	45	386.20	20	388.00	390.00	25	11,852	0.21%
2020/01/10	14	396.75	7	396.86	392.50	7	11,859	0.06%
2020/01/09	26	397.73	18	395.33	392.00	8	11,944	0.07%
2020/01/08	141	388.54	72	397.74	387.00	69	11,937	0.58%	大買/
2020/01/07	78	423.03	17	417.06	414.00	61	11,645	0.52%
2020/01/06	41	463.01	36	464.93	460.00	5	11,658	0.04%
2020/01/03	38	461.74	135	461.43	468.00	-97	11,967	-0.81%	大賣/
2020/01/02	24	438.23	23.3	436.18	436.00	0.7	11,787	0.01%
2019/12/31	52	435.57	32	436.83	437.00	20	11,843	0.17%
2019/12/30	87.1	423.58	47	427.25	436.00	40	11,735	0.34%
2019/12/27	12	407.96	22	409.05	411.00	-10	11,692	-0.09%
2019/12/26	36	405.71	33	408.36	402.00	3	12,023	0.02%
2019/12/25	28.1	400.41	27	401.74	403.50	1.1	12,124	0.01%
2019/12/24	42.1	393.66	96	392.08	395.00	-53.9	12,256	-0.44%
2019/12/23	51	385.36	12	385.33	383.00	39	12,052	0.32%
2019/12/20	73	393.66	64.2	395.54	389.50	8.8	11,942	0.07%
2019/12/19	24.1	381.69	29.1	381.71	383.00	-5.1	11,581	-0.04%
2019/12/18	11	378.05	28	380.98	376.50	-17	11,516	-0.15%
2019/12/17	5	379.50	8	378.13	377.00	-3	11,409	-0.03%
2019/12/16	11.1	378.87	11	378.73	379.00	0.1	11,374	0.00%
2019/12/13	35	382.24	28.1	380.05	376.50	6.9	11,419	0.06%
2019/12/12	41.1	377.68	40	377.86	381.50	1.1	11,277	0.01%
2019/12/11	54	375.32	196	377.14	378.50	-142	11,125	-1.28%	大賣/鉅額交易
2019/12/10	24	369.79	21.2	369.73	368.00	2.8	10,969	0.03%
2019/12/09	184	375.36	18.1	375.68	372.50	165.9	10,944	1.52%	大買/鉅額交易
2019/12/06	24	364.31	33	364.53	369.00	-9	10,805	-0.08%
2019/12/05	34	363.68	46.2	364.27	362.00	-12.2	10,769	-0.11%
2019/12/04	44	366.19	90	368.13	361.00	-46	10,820	-0.43%
2019/12/03	98	356.24	82	356.50	363.00	16	10,523	0.15%
2019/12/02	46.2	335.47	26	333.71	338.00	20.2	10,264	0.20%
2019/11/29	13.2	332.20	11.4	330.59	330.00	1.8	10,445	0.02%
2019/11/28	10	336.95	9	336.16	335.00	1	10,723	0.01%
2019/11/27	60	333.07	42.1	332.07	336.50	17.9	10,677	0.17%
2019/11/26	25.1	330.58	31	329.90	326.50	-5.9	10,604	-0.06%
2019/11/25	11.2	321.07	14	321.89	322.50	-2.8	10,538	-0.03%
2019/11/22	6	318.25	39	316.79	317.00	-33	10,642	-0.31%
2019/11/21	17	316.47	20	316.18	318.50	-3	10,783	-0.03%
2019/11/20	12	320.29	24	320.60	320.00	-12	10,782	-0.11%
2019/11/19	5.2	322.42	7	322.86	323.50	-1.8	10,827	-0.02%
2019/11/18	11	319.86	14	319.82	317.50	-3	10,776	-0.03%
2019/11/15	22	324.16	19.8	326.27	321.00	2.2	10,764	0.02%
2019/11/14	57	328.40	70	329.20	326.50	-13	10,669	-0.12%
2019/11/13	3	310.50	13	310.50	310.50	-10	10,231	-0.10%
2019/11/11	50	290.06	42	293.01	282.50	8	10,261	0.08%
2019/11/08	16	308.88	8	308.69	307.00	8	10,018	0.08%
2019/11/07	13	305.38	21	306.48	306.00	-8	10,047	-0.08%
2019/11/06	33.1	310.08	10	309.10	307.00	23.1	9,990	0.23%
2019/11/05	7	312.79	5	312.50	312.00	2	9,972	0.02%
2019/11/04	16	315.09	7	317.07	312.50	9	9,989	0.09%
2019/11/01	28	310.27	26	311.13	316.00	2	10,092	0.02%
2019/10/31	19	318.66	23	316.83	314.00	-4	9,931	-0.04%
2019/10/30	18	320.61	19	320.79	320.50	-1	9,866	-0.01%
2019/10/29	7	318.57	10	318.45	318.00	-3	9,798	-0.03%
2019/10/28	5	317.00	4	317.50	316.50	1	9,828	0.01%
2019/10/25	8.1	317.79	17	317.06	316.00	-8.9	9,810	-0.09%
2019/10/24	32	318.73	28	318.48	317.00	4	9,735	0.04%
2019/10/23	8	312.19	43	309.02	312.50	-35	9,601	-0.36%
2019/10/22	21	313.02	27	314.83	311.50	-6	9,502	-0.06%
2019/10/21	40	317.61	24.1	316.81	313.50	16	9,444	0.17%
2019/10/18	19	312.26	11.1	311.10	312.50	7.9	9,240	0.09%
2019/10/17	8	304.00	9	306.44	310.50	-1	9,121	-0.01%
2019/10/16	21.1	304.11	24	304.58	302.00	-2.9	9,068	-0.03%
2019/10/15	45	309.92	36.1	310.36	306.00	8.9	8,890	0.10%
2019/10/14	39.2	310.67	60.1	310.30	314.50	-20.9	8,738	-0.24%
2019/10/09	57	298.81	36	297.36	301.50	21	8,561	0.25%
2019/10/08	38	284.57	81	287.72	298.50	-43	8,237	-0.52%
2019/10/07	48	272.43	71	271.34	276.00	-23	7,784	-0.30%
2019/10/04	29	265.98	26.4	265.81	261.00	2.6	7,557	0.03%
2019/10/03	8.2	266.41	16	266.34	265.50	-7.8	7,488	-0.10%
2019/10/02	29.3	267.70	26	267.77	269.00	3.3	7,398	0.04%
2019/10/01	53.1	262.55	94	261.15	268.00	-41	7,267	-0.56%
2019/09/27	50.3	244.85	34	244.31	246.50	16.3	6,985	0.23%
2019/09/26	41	239.33	28	239.23	238.50	13	6,770	0.19%
2019/09/25	1.4	229.43	3	228.17	229.50	-1.6	6,527	-0.02%
2019/09/24	4	232.50	6	231.67	231.50	-2	6,602	-0.03%
2019/09/23	2.2	233.05	2.1	232.79	233.00	0.1	6,636	0.00%
2019/09/20	8	233.56	6	233.75	233.50	2	6,677	0.03%
2019/09/19	5	233.50	2	233.00	232.00	3	6,633	0.05%
2019/09/18	7	234.36	10	234.00	232.50	-3	6,690	-0.04%
2019/09/17	13	235.62	10	239.15	233.50	3	6,698	0.04%
2019/09/16	3	229.83	3	229.83	231.50	0	6,647	0.00%
2019/09/12	2	233.25	5	231.70	231.00	-3	6,833	-0.04%
2019/09/11	3	230.33	12	230.17	230.00	-9	6,911	-0.13%
2019/09/10	8	230.13	15	229.87	228.50	-7	6,957	-0.10%
2019/09/09	6.1	233.90	5	235.30	233.00	1.1	7,005	0.02%
2019/09/06	15	239.20	8	237.69	237.00	7	6,985	0.10%
2019/09/05	18	238.86	13	239.42	238.00	5	6,921	0.07%
2019/09/04	1	238.50	6	234.25	234.50	-5	6,792	-0.07%
2019/09/03	19.1	236.05	8	234.31	235.50	11.1	6,765	0.16%
2019/09/02	31.2	234.86	31	234.76	236.00	0.2	6,703	0.00%
2019/08/30	21	220.52	27	219.63	227.00	-6	6,498	-0.09%
2019/08/29	3	205.83	13	205.69	206.50	-10	6,338	-0.16%
2019/08/28	15	205.40	7	204.71	204.50	8	6,369	0.13%
2019/08/27	12	208.63	1	203.00	203.00	11	6,348	0.17%
2019/08/26	18	212.25	10	210.70	209.00	8	6,334	0.13%
2019/08/23	22.1	258.14	13	257.96	258.00	9.1	6,231	0.15%
2019/08/22	17	256.50	4.5	255.22	253.00	12.5	6,180	0.20%
2019/08/21	16	261.09	20	260.38	257.50	-4	6,140	-0.07%
2019/08/20	6	266.08	4	265.63	265.50	2	6,076	0.03%
2019/08/19	11	264.77	16	264.41	264.50	-5	6,067	-0.08%
2019/08/16	2	264.25	3	264.50	263.50	-1	6,169	-0.02%
2019/08/15	5	263.80	5	263.20	264.50	0	6,197	0.00%
2019/08/14	6	271.67	5	270.40	268.50	1	6,242	0.02%
2019/08/13	5	265.20	8	265.56	266.50	-3	6,223	-0.05%
2019/08/12	7	265.79	16	266.41	268.50	-9	6,311	-0.14%
2019/08/08	2	255.25	8	256.00	257.00	-6	6,341	-0.09%
2019/08/07	22.2	255.17	9	256.39	250.50	13.2	6,380	0.21%
2019/08/06	20	255.28	20	257.33	258.50	0	6,530	0.00%
2019/08/05	28.2	262.76	32.3	264.83	260.00	-4.1	6,653	-0.06%
2019/08/02	10	260.40	46	258.47	257.50	-36	6,659	-0.54%
2019/08/01	5	267.00	7	267.36	266.00	-2	6,678	-0.03%
2019/07/31	34	262.34	10	264.65	266.00	24	6,735	0.36%
2019/07/30	25	264.02	14	263.89	264.50	11	6,751	0.16%
2019/07/29	4	257.75	4	258.75	258.50	0	6,693	0.00%
2019/07/26	6	257.92	3	258.50	259.50	3	6,791	0.04%
2019/07/25	7	256.00	4	257.25	258.00	3	6,811	0.04%
2019/07/24	11	257.32	1.2	257.76	255.50	9.8	6,857	0.14%
2019/07/23	5	255.90	3	255.83	255.00	2	7,072	0.03%
2019/07/22	12	254.54	5	254.80	253.00	7	7,114	0.10%
2019/07/19	9	259.06	5.9	259.86	257.50	3.1	7,278	0.04%
2019/07/18	8	260.50	22	262.80	259.00	-14	7,308	-0.19%
2019/07/17	5.1	267.59	4	267.38	267.00	1.1	7,339	0.01%
2019/07/16	5	269.80	14	270.64	269.50	-9	7,398	-0.12%
2019/07/15	8	267.56	9.4	268.32	267.50	-1.4	7,462	-0.02%
2019/07/12	4	271.75	5	272.70	273.50	-1	7,635	-0.01%
2019/07/11	4	271.25	3	271.83	271.50	1	7,939	0.01%
2019/07/10	5	266.70	6	266.50	269.00	-1	7,981	-0.01%
2019/07/09	21	266.43	11	266.82	264.00	10	7,998	0.13%
2019/07/08	19	276.63	6	275.42	275.00	13	7,963	0.16%
2019/07/05	25	278.68	3	278.17	278.00	22	8,066	0.27%
2019/07/04	14	277.50	22.3	277.57	277.00	-8.3	8,069	-0.10%
2019/07/03	5	271.40	2	271.25	270.00	3	8,107	0.04%
2019/07/02	17	272.00	3	272.33	271.50	14	8,194	0.17%
2019/07/01	12	271.29	11	271.86	272.50	1	8,287	0.01%
2019/06/28	7	266.21	4	266.00	264.00	3	8,235	0.04%
2019/06/27	3.2	268.03	2	269.25	267.50	1.2	8,232	0.01%
2019/06/26	7	264.79	5.1	265.61	266.00	2	8,216	0.02%
2019/06/25	9	265.78	8	265.50	263.50	1	8,208	0.01%
2019/06/24	5	268.50	3	269.83	271.00	2	8,203	0.02%
2019/06/21	6	268.00	8	267.13	267.50	-2	8,223	-0.02%
2019/06/20	9	271.78	12	271.42	270.00	-3	8,264	-0.04%
2019/06/19	13	263.31	11	262.73	264.00	2	8,166	0.02%
2019/06/18	18	259.86	16	258.34	258.00	2	8,118	0.02%
2019/06/17	9	255.83	13	258.00	261.00	-4	8,121	-0.05%
2019/06/14	7	250.14	10	250.25	251.00	-3	8,100	-0.04%
2019/06/13	4	247.25	6	247.33	247.00	-2	8,139	-0.02%
2019/06/12	9	248.11	15	249.17	249.00	-6	8,412	-0.07%
2019/06/11	2	249.50	4	250.75	251.50	-2	8,450	-0.02%
2019/06/10	6	249.67	10	250.10	251.00	-4	8,413	-0.05%
2019/06/06	18	247.14	7	246.64	245.00	11	8,470	0.13%
2019/06/05	17.3	262.95	44	266.84	256.00	-26.7	8,406	-0.32%
2019/06/04	6.1	263.92	9	265.17	263.50	-2.9	8,298	-0.04%
2019/06/03	45	260.43	11	260.86	262.00	34	8,309	0.41%
2019/05/31	4	257.50	10	257.80	261.00	-6	8,295	-0.07%
2019/05/30	10.2	254.76	7	253.86	251.00	3.2	8,268	0.04%
2019/05/29	16.1	250.08	15	250.43	255.00	1.1	8,300	0.01%
2019/05/28	5.1	246.01	2	245.75	245.50	3.1	8,516	0.04%
2019/05/27	5	244.50	4	243.00	245.00	1	8,683	0.01%
2019/05/24	6	244.67	16	244.69	242.00	-10	8,740	-0.11%
2019/05/23	8	244.44	21	244.12	244.50	-13	8,862	-0.15%
2019/05/22	9	259.94	1	256.50	253.50	8	8,826	0.09%
2019/05/21	6.1	256.03	3	255.33	258.00	3.1	8,950	0.03%
2019/05/20	18	250.81	4	251.13	251.50	14	8,962	0.16%
2019/05/17	8	251.38	7	250.71	249.50	1	9,055	0.01%
2019/05/16	13.2	251.82	16	253.44	249.00	-2.8	9,151	-0.03%
2019/05/15	6	260.92	5	259.30	259.00	1	9,247	0.01%
2019/05/14	21	258.90	26	252.69	258.00	-5	9,619	-0.05%
2019/05/13	21.5	267.66	10	268.40	259.50	11.5	9,767	0.12%
2019/05/10	21	282.52	19.3	282.05	280.50	1.7	9,627	0.02%
2019/05/09	12	289.21	7	289.21	286.00	5	9,500	0.05%
2019/05/08	16	289.81	17	290.15	294.50	-1	9,514	-0.01%
2019/05/07	17	295.18	6	296.42	293.00	11	9,594	0.11%
2019/05/06	41	293.01	48	292.28	293.50	-7	9,807	-0.07%
2019/05/03	28	299.55	19.2	297.74	300.00	8.8	9,747	0.09%
2019/05/02	7	302.21	6	301.67	303.50	1	9,674	0.01%
2019/04/30	13	302.81	16	302.94	304.50	-3	9,690	-0.03%
2019/04/29	16	305.69	5	307.10	300.50	11	9,725	0.11%
2019/04/26	8	318.19	8	317.75	319.00	0	9,583	0.00%
2019/04/25	45	313.47	58	307.21	321.50	-13	9,624	-0.14%
2019/04/24	10	320.85	4	321.25	319.50	6	9,552	0.06%
2019/04/23	9.1	322.74	12	321.79	321.50	-2.9	9,640	-0.03%
2019/04/22	12.1	330.53	4	329.75	327.50	8.1	9,626	0.08%
2019/04/19	6.3	333.57	12	330.71	333.50	-5.7	9,748	-0.06%
2019/04/18	25	342.92	18	338.44	331.00	7	9,862	0.07%
2019/04/17	43.1	340.39	25	341.10	345.00	18.1	9,990	0.18%
2019/04/16	10	332.95	6	332.92	332.50	4	9,759	0.04%
2019/04/15	5	329.40	3	330.17	330.50	2	9,814	0.02%
2019/04/12	14	327.46	33	326.32	326.00	-19	10,131	-0.19%
2019/04/11	27	334.13	13	331.08	329.00	14	10,283	0.14%
2019/04/10	17	328.53	23	328.02	329.00	-6	10,265	-0.06%
2019/04/09	37	330.73	36	331.93	330.00	1	10,321	0.01%
2019/04/08	30.2	332.63	20	325.83	324.50	10.2	10,433	0.10%
2019/04/03	11	326.55	8	330.56	330.00	3	10,555	0.03%
2019/04/02	7.2	321.19	3	322.67	320.00	4.2	10,591	0.04%
2019/04/01	5	322.70	5	322.30	321.00	0	10,685	0.00%
2019/03/29	7	325.86	1	323.00	323.00	6	10,728	0.06%
2019/03/28	3	323.83	3	324.00	322.00	0	10,981	0.00%
2019/03/27	8	324.00	14	323.79	324.00	-6	11,222	-0.05%
2019/03/26	14.1	322.05	7	321.79	323.00	7.1	11,369	0.06%
2019/03/25	16	319.38	9	318.11	318.00	7	11,539	0.06%
2019/03/22	40	335.38	13	332.04	331.00	27	11,684	0.23%
2019/03/21	30	334.08	27	334.93	334.50	3	11,979	0.03%
2019/03/20	14	334.36	13	334.85	334.50	1	12,400	0.01%
2019/03/19	21	337.43	23	337.28	333.50	-2	12,527	-0.02%
2019/03/18	21	345.55	11	342.77	341.00	10	12,700	0.08%
2019/03/15	39	348.09	122	346.48	345.50	-83	12,962	-0.64%	大賣/
2019/03/14	24	336.98	24	337.48	339.00	0	12,989	0.00%
2019/03/13	23	333.04	13	335.31	338.00	10	13,305	0.08%
2019/03/12	34	339.32	21	336.33	332.00	13	13,549	0.10%
2019/03/11	58	333.45	6.6	336.29	339.50	51.4	13,804	0.37%
2019/03/08	21	333.00	9	332.39	336.50	12	14,058	0.09%
2019/03/07	9	334.83	12	334.13	336.00	-3	14,258	-0.02%
2019/03/06	9	341.56	14	341.50	339.50	-5	14,670	-0.03%
2019/03/05	13	342.19	13	342.27	340.00	0	15,102	0.00%
2019/03/04	17	345.56	11	345.68	349.50	6	15,341	0.04%
2019/02/27	35	350.20	20	350.53	346.00	15	15,421	0.10%
2019/02/26	34	378.22	86	377.48	372.00	-52	15,363	-0.34%
2019/02/25	8	379.56	11	377.18	375.00	-3	15,588	-0.02%
2019/02/22	36	378.53	28	379.95	375.50	8	15,898	0.05%
2019/02/21	19	374.50	18.1	377.15	381.00	1	15,977	0.01%
2019/02/20	30	376.18	29	377.28	373.00	1	16,022	0.01%
2019/02/19	27.1	370.58	27	369.30	368.00	0.1	16,155	0.00%
2019/02/18	55	370.07	15	370.34	371.50	40	16,227	0.25%
2019/02/15	44	366.32	60	366.73	360.00	-16	16,313	-0.10%
2019/02/14	36	377.85	41	377.67	375.50	-5	16,411	-0.03%
2019/02/13	72	371.69	61.4	376.29	382.50	10.6	16,498	0.06%
2019/02/12	46	347.08	39.1	346.40	352.00	7	16,465	0.04%
2019/02/11	6	325.83	8	326.44	328.00	-2	16,537	-0.01%
2019/01/30	28	323.23	31	323.39	321.50	-3	17,013	-0.02%
2019/01/29	22	320.45	20	321.38	321.00	2	17,472	0.01%
2019/01/28	35	333.03	30	332.63	328.00	5	17,718	0.03%
2019/01/25	24	324.81	29	326.03	328.50	-5	18,290	-0.03%
2019/01/24	3	317.67	3	316.17	315.00	0	18,538	0.00%
2019/01/23	15	315.23	38	313.61	316.50	-23	19,031	-0.12%
2019/01/22	12	317.79	12	316.83	316.50	0	19,435	0.00%
2019/01/21	17	323.24	15	322.40	320.00	2	19,803	0.01%
2019/01/18	10	316.95	11.4	317.80	318.50	-1.4	20,210	-0.01%
2019/01/17	27	320.85	41	320.46	313.50	-14	20,494	-0.07%
2019/01/16	10	317.10	24	317.25	317.50	-14	20,815	-0.07%
2019/01/15	37	313.47	30.8	314.36	314.00	6.2	21,044	0.03%
2019/01/14	17	306.09	19	307.05	307.00	-2	21,175	-0.01%
2019/01/11	17.1	311.20	24	306.94	306.00	-6.9	21,492	-0.03%
2019/01/10	41	306.28	32	305.44	304.50	9	21,530	0.04%
2019/01/09	51	309.49	56	308.57	303.50	-5	21,682	-0.02%
2019/01/08	10	294.85	12	294.67	294.00	-2	21,582	-0.01%
2019/01/07	30	298.28	24	298.52	296.50	6	21,821	0.03%
2019/01/04	64	290.23	39.4	289.99	289.50	24.6	22,086	0.11%
2019/01/03	37	307.91	27	307.68	303.00	10	22,148	0.04%
2019/01/02	21	318.40	22	317.68	314.00	-1	22,326	0.00%
2018/12/28	18	321.89	18	321.89	319.00	0	22,743	0.00%
2018/12/27	32	324.02	40	325.24	321.00	-8	23,057	-0.03%
2018/12/26	40	329.39	38	330.17	314.00	2	23,010	0.01%
2018/12/25	42	323.14	36	321.68	328.50	6	22,973	0.03%
2018/12/24	26	323.02	21	324.36	331.00	5	23,045	0.02%
2018/12/22	22	323.98	29	323.45	322.50	-7	23,071	-0.03%
2018/12/21	35	315.41	35	316.64	328.00	0	23,401	0.00%
2018/12/20	35	313.19	29	313.81	314.00	6	23,379	0.03%
2018/12/19	26	326.29	20	324.38	320.00	6	23,332	0.03%
2018/12/18	44	316.61	41	315.98	320.00	3	23,364	0.01%
2018/12/17	43	319.57	47.1	319.58	321.50	-4.1	23,451	-0.02%
2018/12/14	51	308.21	36	309.25	320.00	15	23,654	0.06%
2018/12/13	103	324.84	95	326.41	314.50	8	23,631	0.03%	大買/
2018/12/12	25	341.24	25	340.72	338.50	0	23,390	0.00%
2018/12/11	28	328.04	24	327.90	332.00	4	23,313	0.02%
2018/12/10	22	328.61	19	331.68	323.50	3	23,451	0.01%
2018/12/07	49	353.51	46	352.76	356.50	3	23,309	0.01%
2018/12/06	45	368.79	74	364.88	349.50	-29	23,214	-0.12%
2018/12/05	47.1	387.39	23	387.78	388.00	24.1	23,066	0.10%
2018/12/04	55	409.14	70	406.81	401.50	-15	23,116	-0.06%
2018/12/03	49	395.99	33	405.14	407.00	16	23,138	0.07%
2018/11/30	41	365.09	49	366.03	370.00	-8	23,150	-0.03%
2018/11/29	77	367.44	70	365.93	359.50	7	23,039	0.03%
2018/11/28	65	349.03	65.1	350.76	357.50	-0.1	22,901	0.00%
2018/11/27	24	332.67	26	334.71	340.00	-2	22,647	-0.01%
2018/11/26	19	323.05	22.1	324.94	327.00	-3.1	22,440	-0.01%
2018/11/23	26	327.77	24	326.13	319.00	2	22,378	0.01%
2018/11/22	35	343.56	38.4	339.46	332.00	-3.4	22,313	-0.02%
2018/11/21	33	325.45	40	329.26	340.00	-7	22,117	-0.03%
2018/11/20	27	318.57	23	318.28	321.00	4	21,995	0.02%
2018/11/19	3	312.67	6	314.75	317.50	-3	21,950	-0.01%
2018/11/16	30.1	317.49	26	317.54	310.00	4.1	21,979	0.02%
2018/11/15	30	307.68	33	308.12	312.00	-3	21,801	-0.01%
2018/11/14	23.1	311.30	23	311.30	306.00	0.1	21,837	0.00%
2018/11/13	28	300.63	27	302.52	311.00	1	21,884	0.00%
2018/11/12	33.1	309.21	24	308.13	310.00	9.1	21,928	0.04%
2018/11/09	77	322.89	62	324.73	329.00	15	21,966	0.07%
2018/11/08	54.1	338.24	57	331.47	324.00	-3	21,832	-0.01%
2018/11/07	62	318.36	69.8	316.34	331.00	-7.8	21,787	-0.04%
2018/11/06	56	328.32	50	324.73	308.00	6	21,693	0.03%
2018/11/05	25	338.86	35	338.14	340.00	-10	21,585	-0.05%
2018/11/02	78	364.79	76	365.34	345.50	2	21,659	0.01%
2018/11/01	52	333.89	58	337.11	347.00	-6	21,253	-0.03%
2018/10/31	59	316.09	49	318.46	315.50	10	20,947	0.05%
2018/10/30	69	306.55	74.1	306.31	298.00	-5.1	20,601	-0.02%
2018/10/29	35.1	324.12	34	324.18	320.00	1.1	20,523	0.01%
2018/10/26	48.1	321.56	51.1	321.76	324.00	-3	20,366	-0.01%
2018/10/25	20	321.43	34	322.97	315.50	-14	20,022	-0.07%
2018/10/24	35.1	359.30	34	362.78	349.00	1.1	19,958	0.01%
2018/10/23	37	382.45	32	375.52	366.00	5	19,663	0.03%
2018/10/22	39	383.10	36	385.43	390.00	3	19,377	0.02%
2018/10/19	43	397.29	31	399.85	394.00	12	19,227	0.06%
2018/10/18	26	422.31	47	422.83	421.50	-21	18,942	-0.11%
2018/10/17	63.1	432.00	52	433.13	418.00	11.1	18,861	0.06%
2018/10/16	30	419.93	34	419.69	419.00	-4	18,685	-0.02%
2018/10/15	44	418.76	36	417.44	410.00	8	18,626	0.04%
2018/10/12	52	409.97	60	408.54	415.00	-8	18,516	-0.04%
2018/10/11	64	392.67	47	392.71	388.00	17	18,424	0.09%
2018/10/09	34.1	415.96	41	413.88	423.50	-6.9	18,235	-0.04%
2018/10/08	57	394.23	59	395.08	404.00	-2	17,981	-0.01%
2018/10/05	60	420.55	56.5	416.30	403.00	3.5	17,564	0.02%
2018/10/04	19	454.21	22	453.43	446.00	-3	17,277	-0.02%
2018/10/03	38.2	454.90	26.2	457.66	451.00	12	17,402	0.07%
2018/10/02	38.1	469.09	33	468.12	458.00	5.1	17,240	0.03%
2018/10/01	16	458.75	23	466.46	470.00	-7	17,144	-0.04%
2018/09/28	56.1	461.84	42	465.31	459.00	14.1	17,136	0.08%
2018/09/27	50.2	476.88	45	476.28	466.00	5.2	16,819	0.03%
2018/09/26	26	499.23	15	498.40	490.00	11	16,641	0.07%
2018/09/25	24	510.04	19	513.84	506.00	5	16,651	0.03%
2018/09/21	32	506.70	37.2	505.85	514.00	-5.2	16,571	-0.03%
2018/09/20	41	477.98	40.1	480.46	490.00	0.9	16,382	0.01%
2018/09/19	62.1	503.83	73.9	500.98	479.00	-11.8	15,986	-0.07%
2018/09/18	51.1	509.78	29.8	511.25	501.00	21.3	15,768	0.13%
2018/09/17	9	530.56	10	529.90	533.00	-1	15,646	-0.01%
2018/09/14	43	525.33	50	530.60	534.00	-7	15,608	-0.04%
2018/09/13	28.9	527.75	18	529.44	508.00	10.9	15,358	0.07%
2018/09/12	19.1	528.68	19	529.84	528.00	0.1	15,240	0.00%
2018/09/11	21	547.90	20.3	547.92	546.00	0.7	15,244	0.00%
2018/09/10	19	532.00	24	536.21	532.00	-5	15,046	-0.03%
2018/09/07	68.4	565.86	47	557.57	545.00	21.4	14,799	0.14%
2018/09/06	45.1	605.59	27.6	609.10	595.00	17.5	14,466	0.12%
2018/09/05	28.1	620.72	15.2	628.37	611.00	12.9	14,238	0.09%
2018/09/04	42.1	619.25	40	617.76	630.00	2.1	14,222	0.01%
2018/09/03	30	652.27	8.1	645.02	629.00	22	13,956	0.16%
2018/08/31	19	697.16	16	697.44	698.00	3	13,827	0.02%
2018/08/30	22.1	702.17	17	696.82	696.00	5	13,859	0.04%
2018/08/29	29	697.48	37.1	697.58	705.00	-8.1	13,851	-0.06%
2018/08/28	58	693.11	66.1	691.04	675.00	-8.1	13,739	-0.06%
2018/08/27	43	677.81	48.5	685.70	695.00	-5.5	13,582	-0.04%
2018/08/24	10	639.80	17	639.53	643.00	-7	13,402	-0.05%
2018/08/23	23.1	637.11	16	639.63	628.00	7.1	13,317	0.05%
2018/08/22	40	660.77	32	661.72	650.00	8	13,214	0.06%
2018/08/21	33.6	663.18	37.5	666.09	673.00	-3.9	13,070	-0.03%
2018/08/20	25	636.12	45.1	644.84	662.00	-20.1	12,901	-0.16%
2018/08/17	71.3	668.09	48	655.54	630.00	23.3	12,641	0.18%
2018/08/16	45.1	651.11	75.1	642.93	663.00	-30	12,302	-0.24%
2018/08/15	63	615.79	41.2	618.20	610.00	21.8	12,018	0.18%
2018/08/14	64	623.23	68.1	627.17	637.00	-4.1	11,792	-0.03%
2018/08/13	75.5	615.23	71.3	621.61	597.00	4.2	11,467	0.04%
2018/08/10	85.3	689.49	83.1	672.29	651.00	2.2	11,084	0.02%
2018/08/09	64.1	731.46	60.2	729.23	720.00	3.9	10,698	0.04%
2018/08/08	72.2	773.50	52.2	776.03	742.00	20	10,347	0.19%
2018/08/07	39	739.10	43	748.26	788.00	-4	10,030	-0.04%
2018/08/06	44.1	740.36	28	740.32	724.00	16.1	10,095	0.16%
2018/08/03	51.2	723.92	73	727.10	730.00	-21.9	10,156	-0.22%
2018/08/02	110	729.42	60.3	736.06	716.00	49.7	9,950	0.50%	大買/
2018/08/01	39.1	788.55	37	795.81	795.00	2.1	9,883	0.02%
2018/07/31	114	802.57	52	807.69	781.00	62	9,829	0.63%	大買/
2018/07/30	113.2	853.83	20	874.30	840.00	93.2	9,636	0.97%	大買/
2018/07/27	18	922.78	16	921.31	933.00	2	9,581	0.02%
2018/07/26	152	925.35	51	932.20	915.00	101	9,643	1.05%	大買/鉅額交易
2018/07/25	22	910.86	15	912.73	925.00	7	9,619	0.07%
2018/07/24	32	874.44	46	871.59	893.00	-14	9,720	-0.14%
2018/07/23	52.1	822.32	40	826.95	843.00	12.1	9,844	0.12%
2018/07/20	34.1	862.88	22.5	859.17	812.00	11.6	9,892	0.12%
2018/07/19	41	870.44	57.7	878.37	892.00	-16.7	9,848	-0.17%
2018/07/18	87.2	897.26	60	909.90	860.00	27.2	9,781	0.28%
2018/07/17	65.2	915.83	41	916.29	904.00	24.2	9,682	0.25%
2018/07/16	164	991.68	126	1009.60	962.00	38	9,580	0.40%	大買/大賣/
2018/07/13	16	1015.00	10	1003.10	998.00	6	9,632	0.06%
2018/07/12	41	995.28	33	997.52	1005.00	8	9,608	0.08%
2018/07/11	42.1	986.01	17	975.53	965.00	25.1	9,508	0.26%
2018/07/10	8	1034.38	7	1037.86	1045.00	1	9,173	0.01%
2018/07/09	17	1038.82	73	1049.66	1020.00	-56	9,168	-0.61%
2018/07/06	56	1097.14	26	1157.12	1175.00	30	9,120	0.33%
2018/07/05	20	1153.50	17	1159.12	1115.00	3	9,021	0.03%
2018/07/04	35	1186.00	30	1190.16	1180.00	5	8,974	0.06%
2018/07/03	128	1211.06	121.2	1239.56	1165.00	6.8	8,943	0.08%	大買/大賣/
2018/07/02	45	1192.22	48	1187.08	1230.00	-3	8,742	-0.03%
2018/06/29	43	1111.74	87.3	1096.91	1125.00	-44.3	8,658	-0.51%
2018/06/28	45	1048.67	7.5	1038.99	1055.00	37.5	8,572	0.44%
2018/06/27	42	1050.95	40	1060.75	1020.00	2	8,554	0.02%
2018/06/26	37	973.27	65	977.72	1035.00	-28	8,482	-0.33%
2018/06/25	14	964.50	7	963.14	949.00	7	8,446	0.08%
2018/06/22	58	965.42	25	989.11	942.00	33	8,464	0.39%
2018/06/21	27.5	1007.27	24	1047.92	987.00	3.5	8,456	0.04%
2018/06/20	55	981.61	36	989.81	1010.00	19	8,485	0.22%
2018/06/19	24	1074.11	3	1106.67	1035.00	21	8,404	0.25%
2018/06/15	7	1115.00	9	1100.56	1135.00	-2	8,410	-0.02%
2018/06/14	12	1102.04	6	1136.67	1080.00	6	8,400	0.07%
2018/06/13	5	1093.00	19	1100.00	1130.00	-14	8,377	-0.17%
2018/06/12	57	1132.37	12	1135.00	1135.00	45	8,374	0.54%
2018/06/11	97	1215.57	49	1236.63	1210.00	48	8,254	0.58%
2018/06/08	69	1209.56	10.3	1212.18	1180.00	58.8	8,214	0.72%
2018/06/07	88	1148.81	16.1	1183.67	1230.00	71.9	8,254	0.87%
2018/06/06	16	1058.75	196	1109.82	1125.00	-180	8,199	-2.20%	大賣/鉅額交易
2018/06/05	27	1051.30	13.5	1016.86	1025.00	13.5	8,160	0.17%
2018/06/04	13	1034.23	23.1	1033.76	1070.00	-10.1	8,132	-0.12%
2018/06/01	32	973.13	37	972.65	982.00	-5	8,189	-0.06%
2018/05/31	45	1007.46	13	1019.46	951.00	32	8,259	0.39%
2018/05/30	42	1027.50	25	1030.40	1035.00	17	8,238	0.21%
2018/05/29	33	1037.58	3	1061.67	1090.00	30	8,203	0.37%
2018/05/28	3	1023.33	7.3	1060.23	1065.00	-4.3	8,265	-0.05%
2018/05/25	13	960.69	11	958.64	969.00	2	8,376	0.02%
2018/05/24	12	883.17	8	904.02	913.00	4	8,482	0.05%
2018/05/23	38.1	934.73	7	1003.57	883.00	31.1	8,545	0.36%
2018/05/21	31	891.77	6.1	956.17	974.00	24.9	8,574	0.29%
2018/05/18	22	886.77	39	891.67	886.00	-17	8,598	-0.20%
2018/05/17	24.1	847.20	11	892.66	844.00	13.1	8,572	0.15%
2018/05/16	117	958.06	3.2	927.47	926.00	113.8	8,565	1.33%	大買/鉅額交易
2018/05/15	13	987.46	7.1	986.68	1000.00	5.9	8,607	0.07%
2018/05/14	12	911.75	29.7	911.18	913.00	-17.7	8,578	-0.21%
2018/05/11	48	855.29	40	866.90	830.00	8	8,639	0.09%
2018/05/10	33	805.73	35	802.89	845.00	-2	8,382	-0.02%
2018/05/09	37	752.38	34	749.24	769.00	3	8,193	0.04%
2018/05/08	31	746.06	36	738.08	718.00	-5	8,066	-0.06%
2018/05/07	16	709.31	73.3	720.79	741.00	-57.3	7,911	-0.72%
2018/05/04	7	671.86	18.1	673.83	674.00	-11.1	7,867	-0.14%
2018/05/03	25	647.28	21	654.90	653.00	4	7,785	0.05%
2018/05/02	17	658.24	15	651.40	655.00	2	7,734	0.03%
2018/04/30	5	628.20	6.7	630.59	627.00	-1.7	7,707	-0.02%
2018/04/26	38	604.21	36	601.81	593.00	2	7,738	0.03%
2018/04/25	81	627.49	73	619.47	584.00	8	7,584	0.11%
2018/04/24	61	663.36	38	639.18	639.00	23	7,374	0.31%
2018/04/23	27	654.33	40.7	656.89	684.00	-13.7	7,193	-0.19%
2018/04/20	72	636.63	19	648.18	622.00	53	7,192	0.74%
2018/04/19	79	671.77	36	677.00	650.00	43	7,135	0.60%
2018/04/18	2	611.00	50	635.20	664.00	-48	6,969	-0.69%
2018/04/17	81	616.94	73	627.81	604.00	8	6,938	0.12%
2018/04/16	18	582.89	37.3	596.26	616.00	-19.3	6,791	-0.28%
2018/04/13	14	560.36	29	562.72	560.00	-15	6,736	-0.22%
2018/04/12	67	548.02	50	551.20	552.00	17	6,707	0.25%
2018/04/11	16	554.25	8.5	553.47	544.00	7.5	6,723	0.11%
2018/04/10	51	543.55	52	537.13	545.00	-1	6,796	-0.01%
2018/04/09	20	511.80	12	526.75	532.00	8	6,716	0.12%
2018/04/03	58.5	499.72	29	502.98	511.00	29.5	6,666	0.44%
2018/04/02	17	520.06	12.9	509.43	503.00	4.1	6,673	0.06%
2018/03/31	5	533.00	3	538.67	522.00	2	6,625	0.03%
2018/03/30	7	545.29	24.4	541.48	522.00	-17.4	6,663	-0.26%
2018/03/29	7	509.14	23	511.52	520.00	-16	6,608	-0.24%
2018/03/28	28	498.54	5	499.40	495.00	23	6,563	0.35%
2018/03/27	28	496.46	19	498.45	503.00	9	6,542	0.14%
2018/03/26	8	477.75	10.2	490.82	475.00	-2.2	6,466	-0.03%
2018/03/23	24	494.83	27	497.93	484.00	-3	6,424	-0.05%
2018/03/22	18	504.86	40	504.35	507.00	-22	6,438	-0.34%
2018/03/21	25	474.76	38.2	479.54	488.00	-13.2	6,366	-0.21%
2018/03/20	34	447.29	43.1	453.74	467.00	-9.1	6,256	-0.15%
2018/03/19	15	435.03	21	434.81	441.00	-6	6,150	-0.10%
2018/03/16	21	419.24	97.1	424.17	425.00	-76.1	6,091	-1.25%
2018/03/15	2	408.75	17	409.21	417.50	-15	6,030	-0.25%
2018/03/14	24	419.67	17	411.85	405.50	7	6,045	0.12%
2018/03/13	10	414.65	14.6	414.28	419.00	-4.6	6,009	-0.08%
2018/03/12	6	412.00	4	416.38	410.00	2	5,998	0.03%
2018/03/09	16	399.84	32	403.58	405.50	-16	5,986	-0.27%
2018/03/08	14	397.43	16	401.44	400.50	-2	5,903	-0.03%
2018/03/07	16	380.41	17	386.21	393.50	-1	5,856	-0.02%
2018/03/06	17	383.09	22	383.43	383.50	-5	5,819	-0.09%
2018/03/05	26	377.71	20	377.93	377.00	6	6,084	0.10%
2018/03/02	22	363.73	11	366.23	365.50	11	6,006	0.18%
2018/03/01	4	340.63	19	342.26	346.00	-15	5,882	-0.25%
2018/02/27	20	328.93	21	329.95	330.50	-1	5,833	-0.02%
2018/02/26	8	325.44	11	326.45	325.00	-3	5,824	-0.05%
2018/02/23	19	341.53	12	340.00	325.00	7	5,726	0.12%
2018/02/22	10	323.65	32	328.75	327.00	-22	5,606	-0.39%
2018/02/21	26	323.13	5	325.60	326.00	21	5,491	0.38%
2018/02/12	54	318.58	1	338.50	312.00	53	5,437	0.97%
2018/02/09	37	324.64	3	326.00	331.50	34	5,426	0.63%
2018/02/08	10.1	354.90	7	359.71	348.00	3.1	5,406	0.06%
2018/02/07	2	365.50	5	370.00	357.50	-3	5,364	-0.06%
2018/02/06	64	352.95	16	351.84	354.00	48	5,307	0.90%
2018/02/05	10	387.25	2	384.50	385.00	8	5,207	0.15%
2018/02/02	8	403.69	28	402.94	400.00	-20	5,176	-0.39%
2018/02/01	3	387.17	2	390.00	386.00	1	5,070	0.02%
2018/01/31	6	373.67	2	379.50	387.00	4	5,049	0.08%
2018/01/30	9	372.06	7	375.57	373.00	2	5,001	0.04%
2018/01/29	9	376.00	8	375.88	382.50	1	4,960	0.02%
2018/01/26	17	385.18	4	379.86	373.00	13	4,892	0.27%
2018/01/25	3	389.67	11	391.41	395.50	-8	4,805	-0.17%
2018/01/24	11	398.23	6	395.50	397.00	5	4,794	0.10%
2018/01/23	33	410.46	15	414.37	395.00	18	4,728	0.38%
2018/01/22	9	398.00	42	405.33	415.00	-33	4,613	-0.72%
2018/01/19	3	371.17	5	375.90	389.00	-2	4,490	-0.04%
2018/01/18	8	360.13	15	361.87	362.00	-7	4,482	-0.16%
2018/01/17	3	352.33	13	356.81	355.00	-10	4,397	-0.23%
2018/01/16	16	346.88	16	349.09	360.50	0	4,332	0.00%
2018/01/15	25	359.76	7.3	362.47	354.00	17.7	4,165	0.43%
2018/01/12	15	384.93	7.5	380.99	375.00	7.5	4,073	0.18%
2018/01/11	27	391.72	20	390.38	386.50	7	4,022	0.17%
2018/01/10	6	388.25	1	379.50	379.50	5	3,929	0.13%
2018/01/09	6	401.92	6.1	395.44	394.00	-0.1	3,907	0.00%
2018/01/08	3	398.17	66	397.93	400.00	-63	3,857	-1.63%
2018/01/05	7	398.07	7	402.00	404.00	0	3,856	0.00%
2018/01/04	48	405.97	14	411.64	398.50	34	3,820	0.89%
2018/01/03	31	383.24	4.7	378.70	389.00	26.3	3,730	0.71%
2018/01/02	3	346.34	3	351.17	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－29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－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

富邦-仁愛券商分點個股進出
富邦-仁愛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

富邦-仁愛 券商分點個股進出 富邦-仁愛 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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析