國巨 (2327)-元富-大昌券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/02	0.6	624.26	0	625.00	625.00	0.6	2,467	0.02%
2024/04/30	0.1	628.67	1.1	628.64	625.00	-1	2,463	-0.04%
2024/04/29	0.1	626.93	5	628.05	631.00	-4.9	2,447	-0.20%
2024/04/26	0.2	616.13	0	0.00	615.00	0.2	2,409	0.01%
2024/04/25	1.3	617.06	0	0.00	615.00	1.3	2,414	0.06%
2024/04/24	0.1	614.21	2.3	623.98	624.00	-2.2	2,408	-0.09%
2024/04/23	2.1	600.71	2.1	607.14	607.00	0	2,442	0.00%
2024/04/22	1.1	600.12	0.1	604.69	599.00	0.9	2,430	0.04%
2024/04/19	1	587.92	16	585.13	588.00	-15	2,393	-0.62%
2024/04/18	12.2	587.35	1.2	592.17	593.00	11	2,348	0.47%
2024/04/17	0.3	592.32	0.4	591.56	593.00	-0.1	2,342	0.00%
2024/04/16	4.3	585.99	1	585.00	585.00	3.3	2,348	0.14%
2024/04/15	4.3	602.79	0	0.00	602.00	4.3	2,322	0.19%
2024/04/12	0	0.00	4	618.00	618.00	-4	2,286	-0.17%
2024/04/11	9.2	611.68	7	609.00	609.00	2.2	2,256	0.10%
2024/04/10	0	0.00	0.1	622.00	621.00	-0.1	2,230	0.00%
2024/04/09	0.5	617.00	3.1	620.23	615.00	-2.6	2,228	-0.12%
2024/04/08	3	616.33	1.1	626.00	617.00	1.9	2,225	0.08%
2024/04/03	2.3	614.47	0.9	615.40	614.00	1.4	2,189	0.06%
2024/04/02	5.3	614.89	3.2	616.57	616.00	2.1	2,171	0.10%
2024/04/01	1.1	619.00	13.5	619.48	622.00	-12.4	2,135	-0.58%
2024/03/29	0.3	592.00	1	595.00	591.00	-0.7	2,016	-0.03%
2024/03/28	0	0.00	9.1	590.24	594.00	-9.1	2,012	-0.45%
2024/03/27	0	0.00	2	577.00	581.00	-2	2,001	-0.10%
2024/03/26	1.1	576.19	19	586.05	577.00	-18	2,007	-0.89%
2024/03/25	2.2	581.41	6	588.67	582.00	-3.8	1,987	-0.19%
2024/03/22	8.1	578.16	4	586.00	588.00	4.1	1,970	0.21%
2024/03/21	10.2	583.97	2	584.00	585.00	8.2	1,958	0.42%
2024/03/20	0.1	579.00	0.1	579.00	579.00	0	1,938	0.00%
2024/03/19	1	576.00	2	581.00	578.00	-1	2,018	-0.05%
2024/03/18	0	0.00	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/15	1	577.00	0	0.00	583.00	1	2,079	0.05%
2024/03/14	2	586.93	0.2	587.47	584.00	1.8	2,123	0.09%
2024/03/13	2.4	583.48	1	583.00	583.00	1.4	2,121	0.07%
2024/03/12	6.1	577.96	2.2	577.82	578.00	3.9	2,092	0.19%
2024/03/11	0	566.00	1	564.00	566.00	-1	2,078	-0.05%
2024/03/08	3.1	560.97	3	566.67	565.00	0.1	2,087	0.00%
2024/03/07	0.1	561.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	1	555.00	1	554.00	556.00	0	2,040	0.00%
2024/03/05	1.1	550.00	0	0.00	549.00	1.1	2,074	0.05%
2024/03/04	0	559.00	0	0.00	556.00	0	2,094	0.00%
2024/03/01	8.1	566.10	16.1	567.08	563.00	-8	2,148	-0.37%
2024/02/29	2	551.00	6	552.17	558.00	-4	2,085	-0.19%
2024/02/27	0	0.00	0.2	541.00	539.00	-0.2	2,137	-0.01%
2024/02/26	2.4	545.15	1.2	546.73	547.00	1.2	2,124	0.06%
2024/02/23	7.2	544.95	0	0.00	541.00	7.2	2,119	0.34%
2024/02/22	4	553.01	0	0.00	552.00	4	2,101	0.19%
2024/02/21	0	0.00	0.1	558.00	556.00	-0.1	2,096	0.00%
2024/02/19	1.2	542.40	1	550.00	551.00	0.2	2,097	0.01%
2024/02/16	1.8	542.54	0	0.00	543.00	1.8	2,094	0.08%
2024/02/15	1.2	551.83	0	0.00	551.00	1.2	2,067	0.06%
2024/02/05	0.3	550.33	0	0.00	550.00	0.3	2,061	0.01%
2024/02/01	1	551.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	2.1	550.95	0	0.00	552.00	2.1	2,025	0.10%
2024/01/30	7	550.00	0.2	554.00	550.00	6.8	2,035	0.34%
2024/01/26	0	555.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	0.2	557.00	0	0.00	556.00	0.2	2,054	0.01%
2024/01/24	0.2	557.97	0	0.00	553.00	0.2	2,098	0.01%
2024/01/23	1	560.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	0.1	559.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/19	0.1	555.00	0	0.00	564.00	0.1	2,127	0.00%
2024/01/17	2.3	567.78	1.1	584.27	559.00	1.2	2,125	0.06%
2024/01/16	0.4	565.00	0	0.00	564.00	0.4	2,054	0.02%
2024/01/12	0	561.00	1.1	557.27	560.00	-1.1	2,035	-0.05%
2024/01/11	4	555.50	0	0.00	554.00	4	2,046	0.20%
2024/01/10	1.3	556.47	5	557.00	555.00	-3.7	2,064	-0.18%
2024/01/09	0.1	570.00	1	565.00	565.00	-0.9	2,090	-0.04%
2024/01/05	1	575.99	10	572.00	572.00	-9	2,086	-0.43%
2024/01/04	2	576.50	20	577.95	577.00	-18	2,125	-0.85%
2024/01/03	0.3	581.57	6	580.00	578.00	-5.7	2,127	-0.27%
2024/01/02	1.1	589.05	0	0.00	587.00	1.1	2,110	0.05%
2023/12/29	0	0.00	0.2	595.00	597.00	-0.2	2,097	-0.01%
2023/12/28	0	0.00	0.3	598.05	597.00	-0.3	2,110	-0.01%
2023/12/27	0	0.00	0	603.00	601.00	0	2,114	0.00%
2023/12/26	0	0.00	1	601.00	600.00	-1	2,124	-0.05%
2023/12/22	1	602.00	0	0.00	596.00	1	2,130	0.05%
2023/12/21	0.2	609.43	0	0.00	607.00	0.2	2,113	0.01%
2023/12/18	0	0.00	2	620.00	620.00	-2	2,095	-0.10%
2023/12/15	0	0.00	0	629.37	633.00	0	2,091	0.00%
2023/12/14	0	0.00	2.9	627.13	634.00	-2.9	2,058	-0.14%
2023/12/13	0.1	610.00	0	0.00	605.00	0.1	1,990	0.00%
2023/12/12	0	0.00	26.8	622.18	619.00	-26.8	1,991	-1.35%
2023/12/11	0	0.00	0.1	611.56	614.00	-0.1	1,943	0.00%
2023/12/06	1	598.00	0	0.00	595.00	1	1,901	0.05%
2023/11/29	0	593.67	0	594.91	599.00	0	1,847	0.00%
2023/11/28	1	593.93	5.6	590.00	594.00	-4.6	1,921	-0.24%
2023/11/27	0	573.00	1.5	573.42	571.00	-1.5	1,861	-0.08%
2023/11/24	0	571.00	4.3	567.90	575.00	-4.3	1,859	-0.23%
2023/11/21	1	551.00	0	0.00	550.00	1	1,781	0.06%
2023/11/20	0.3	543.00	0.1	540.00	543.00	0.2	1,779	0.01%
2023/11/17	0.1	543.55	0	0.00	547.00	0.1	1,777	0.01%
2023/11/16	0.1	541.00	0	0.00	545.00	0.1	1,780	0.00%
2023/11/15	0.1	546.89	0	0.00	548.00	0.1	1,768	0.01%
2023/11/14	1.2	545.07	1	546.00	546.00	0.2	1,764	0.01%
2023/11/13	1	551.00	3.2	555.60	557.00	-2.2	1,781	-0.12%
2023/11/10	0.1	541.00	0	0.00	545.00	0.1	1,771	0.01%
2023/11/08	0.1	551.00	0	0.00	549.00	0.1	1,796	0.00%
2023/11/07	1	558.00	0	0.00	557.00	1	1,799	0.06%
2023/11/03	0	0.00	2.1	549.00	549.00	-2.1	1,785	-0.12%
2023/11/02	0	0.00	2	547.50	547.00	-2	1,778	-0.11%
2023/11/01	1	540.00	3.1	541.67	538.00	-2.1	1,760	-0.12%
2023/10/31	1	525.00	0	0.00	526.00	1	1,721	0.06%
2023/10/27	0	531.00	2.1	528.19	534.00	-2.1	1,733	-0.12%
2023/10/26	2.2	508.21	0.1	510.00	510.00	2.1	1,725	0.12%
2023/10/25	0.1	521.00	0	0.00	521.00	0.1	1,743	0.00%
2023/10/24	0	0.00	10	530.70	525.00	-10	1,751	-0.57%
2023/10/23	0	527.00	0	0.00	530.00	0	1,790	0.00%
2023/10/20	3	531.00	0	0.00	530.00	3	1,796	0.17%
2023/10/19	10	551.00	0	0.00	549.00	10	1,820	0.55%
2023/10/18	0	0.00	10	553.00	550.00	-10	1,839	-0.54%
2023/10/17	10	552.00	2.7	549.77	547.00	7.3	1,808	0.40%
2023/10/16	1	536.00	0	0.00	536.00	1	1,782	0.06%
2023/10/13	2	538.50	1	542.00	542.00	1	1,824	0.05%
2023/10/12	0	0.00	3.4	539.32	543.00	-3.4	1,840	-0.18%
2023/10/11	1	526.96	0	0.00	527.00	1	1,801	0.06%
2023/10/05	0	0.00	8	526.37	530.00	-8	1,819	-0.44%
2023/10/04	1	513.00	1	520.00	521.00	0	1,828	0.00%
2023/10/03	1	522.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	0	0.00	1	533.00	533.00	-1	1,829	-0.05%
2023/09/28	1	521.00	1	528.00	525.00	0	1,831	0.00%
2023/09/27	0	0.00	2.7	521.49	523.00	-2.7	1,852	-0.15%
2023/09/26	5	523.00	0	0.00	521.00	5	1,874	0.27%
2023/09/22	0	0.00	1	519.00	521.00	-1	1,870	-0.05%
2023/09/20	0	0.00	0	519.00	520.00	0	1,877	0.00%
2023/09/19	2	521.00	0	0.00	520.00	2	1,880	0.11%
2023/09/18	1	515.00	12	517.17	525.00	-11	1,903	-0.58%
2023/09/15	10	516.00	5.4	517.61	522.00	4.6	1,898	0.24%
2023/09/13	2	506.00	1	506.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	4.1	510.95	514.00	-4.1	1,892	-0.22%
2023/09/11	1	499.01	0	0.00	500.00	1	1,896	0.05%
2023/09/06	0	0.00	0	504.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	1	505.91	508.00	-1	1,979	-0.05%
2023/09/04	0	0.00	2	502.25	497.50	-2	1,991	-0.10%
2023/09/01	1.1	495.36	8.4	500.05	499.50	-7.3	1,977	-0.37%
2023/08/31	0	0.00	3.1	486.44	485.00	-3.1	1,904	-0.16%
2023/08/30	1	479.50	0	0.00	482.50	1	1,928	0.05%
2023/08/29	0	476.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	0.4	476.56	478.00	-0.4	2,013	-0.02%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/17	0	0.00	0	458.00	457.00	0	2,495	0.00%
2023/08/16	0	450.00	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0.2	456.50	0	0.00	453.00	0.2	2,548	0.01%
2023/08/11	0	467.50	2.2	469.82	470.00	-2.2	2,588	-0.08%
2023/08/10	0	0.00	1	467.50	467.00	-1	2,590	-0.04%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	1	467.00	1	467.00	468.00	0	2,609	0.00%
2023/08/02	1	463.00	0	0.00	463.00	1	2,653	0.04%
2023/07/31	1	461.08	1	462.50	459.50	0	2,652	0.00%
2023/07/28	1	470.00	0	0.00	471.50	1	2,642	0.04%
2023/07/27	0.1	455.50	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	3.2	450.38	0	0.00	449.50	3.2	2,598	0.12%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	4.3	459.09	2	458.75	457.50	2.3	2,572	0.09%
2023/07/21	1.1	474.13	0	476.50	473.50	1.1	2,539	0.04%
2023/07/20	0.1	487.00	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	0.2	486.41	0	0.00	486.00	0.2	2,551	0.01%
2023/07/18	4.1	494.01	1	489.00	489.00	3.1	2,621	0.12%
2023/07/17	0	0.00	0.4	498.00	503.00	-0.4	2,606	-0.02%
2023/07/13	0	0.00	1.1	500.80	491.00	-1.1	2,614	-0.04%
2023/07/12	0	493.67	0	0.00	497.00	0	2,614	0.00%
2023/07/11	0.1	495.80	0	0.00	496.50	0.1	2,667	0.00%
2023/07/10	0.1	489.50	0.1	487.50	485.00	0	2,705	0.00%
2023/07/07	1	486.00	1	493.00	491.50	0	2,763	0.00%
2023/07/05	2	495.73	2	492.75	487.50	0	2,786	0.00%
2023/07/04	1	497.50	0	0.00	497.50	1	2,763	0.04%
2023/06/30	0	0.00	1	492.50	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	24	495.04	495.00	-24	2,752	-0.87%
2023/06/28	0	0.00	4	490.00	488.00	-4	2,753	-0.15%
2023/06/27	4	487.50	2	486.50	487.00	2	2,787	0.07%
2023/06/26	4	487.00	1	488.00	486.00	3	2,801	0.11%
2023/06/21	0	493.00	0	0.00	491.00	0	2,822	0.00%
2023/06/20	4	498.00	0	0.00	496.00	4	2,833	0.14%
2023/06/19	1	499.01	3	499.00	498.00	-2	2,844	-0.07%
2023/06/16	0.1	503.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	0	0.00	4	507.75	510.00	-4	2,843	-0.14%
2023/06/14	1	501.00	2	501.50	499.50	-1	2,833	-0.04%
2023/06/13	1	493.02	0	0.00	495.00	1	2,851	0.04%
2023/06/12	0	490.00	1.3	489.69	488.00	-1.3	2,910	-0.04%
2023/06/09	4	494.25	1	493.00	492.50	3	2,944	0.10%
2023/06/08	7.2	495.63	2	494.75	494.00	5.2	2,967	0.18%
2023/06/07	4	505.00	1	507.00	504.00	3	3,005	0.10%
2023/06/06	4.1	504.88	3	506.67	502.00	1.1	3,017	0.04%
2023/06/05	2	519.00	5.1	514.49	519.00	-3.1	2,987	-0.10%
2023/06/02	2	506.50	3	507.67	506.00	-1	2,963	-0.03%
2023/06/01	1	499.00	1.2	500.17	500.00	-0.2	2,944	-0.01%
2023/05/31	1	502.00	1	501.00	508.00	0	2,953	0.00%
2023/05/30	1.2	497.66	0	0.00	496.00	1.2	2,868	0.04%
2023/05/29	0	0.00	2.4	504.99	508.00	-2.4	2,835	-0.09%
2023/05/26	3	499.83	0	0.00	502.00	3	2,797	0.11%
2023/05/25	0	0.00	1	495.01	507.00	-1	2,742	-0.04%
2023/05/24	1	490.00	0	0.00	492.50	1	2,711	0.04%
2023/05/23	3	493.83	0	0.00	493.50	3	2,689	0.11%
2023/05/22	4.1	489.40	1	493.00	493.00	3.1	2,684	0.12%
2023/05/19	0	0.00	1	503.00	495.50	-1	2,674	-0.04%
2023/05/18	2	496.75	1	498.00	500.00	1	2,777	0.04%
2023/05/17	0	0.00	1	493.00	488.50	-1	2,793	-0.04%
2023/05/15	3.2	489.22	0	0.00	488.00	3.2	2,865	0.11%
2023/05/12	1.1	490.10	0	0.00	496.00	1.1	2,884	0.04%
2023/05/11	1.1	490.10	0	0.00	490.00	1.1	2,961	0.04%
2023/05/10	0.1	495.02	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	1	495.00	1	500.00	500.00	0	2,957	0.00%
2023/05/08	0	506.34	1	508.00	504.00	-1	2,943	-0.03%
2023/05/05	3	500.00	6.1	505.54	506.00	-3.1	2,957	-0.10%
2023/05/04	1	490.50	0.9	491.50	493.50	0.1	2,967	0.00%
2023/05/02	2	501.00	2	502.00	502.00	0	3,036	0.00%
2023/04/28	1	495.00	0	0.00	496.00	1	3,122	0.03%
2023/04/27	1	490.50	1	492.00	492.00	0	3,153	0.00%
2023/04/25	3.2	492.83	0	0.00	490.50	3.2	3,155	0.10%
2023/04/24	0	0.00	1.8	507.56	507.00	-1.8	3,135	-0.06%
2023/04/21	5.4	500.38	1	501.00	495.50	4.4	3,149	0.14%
2023/04/20	2.2	525.14	1	529.00	518.00	1.2	3,144	0.04%
2023/04/19	1	537.00	0	0.00	535.00	1	3,233	0.03%
2023/04/14	0	0.00	4.7	552.52	553.00	-4.7	3,301	-0.14%
2023/04/13	0	544.00	2	550.50	542.00	-2	3,262	-0.06%
2023/04/12	0	0.00	1.1	540.00	542.00	-1.1	3,214	-0.03%
2023/04/11	0	526.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	2.1	532.37	530.00	-2.1	3,136	-0.07%
2023/04/07	2.1	517.52	0	0.00	516.00	2.1	3,105	0.07%
2023/03/29	2.1	528.10	0	0.00	520.00	2.1	3,103	0.07%
2023/03/27	0	0.00	2.6	531.18	533.00	-2.6	3,138	-0.08%
2023/03/24	3	520.00	2	525.00	527.00	1	3,153	0.03%
2023/03/23	0	0.00	3	512.00	517.00	-3	3,147	-0.10%
2023/03/22	0	0.00	1	509.00	505.00	-1	3,139	-0.03%
2023/03/20	0	499.50	0	0.00	500.00	0	3,157	0.00%
2023/03/17	1	486.50	1.3	495.37	496.00	-0.3	3,177	-0.01%
2023/03/16	4.1	483.89	0	0.00	486.50	4.1	3,182	0.13%
2023/03/15	3.2	499.72	3.2	492.94	492.00	0	3,179	0.00%
2023/03/14	3.1	505.80	0	0.00	505.00	3.1	3,132	0.10%
2023/03/13	4	515.25	0	0.00	519.00	4	3,134	0.13%
2023/03/10	5.1	518.71	2	518.00	518.00	3.1	3,165	0.10%
2023/03/09	3	543.67	2	541.00	541.00	1	3,173	0.03%
2023/03/08	1	552.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	0.1	554.00	0	0.00	559.00	0.1	3,204	0.00%
2023/03/06	0	0.00	3	552.00	557.00	-3	3,199	-0.09%
2023/03/03	1	544.00	0	0.00	539.00	1	3,168	0.03%
2023/03/02	1	530.00	1.3	531.36	531.00	-0.3	3,150	-0.01%
2023/03/01	1.1	528.05	0	0.00	538.00	1.1	3,141	0.03%
2023/02/24	2.1	538.57	6.1	538.86	538.00	-4	3,104	-0.13%
2023/02/23	4.2	540.96	2	542.50	543.00	2.2	3,113	0.07%
2023/02/22	6.1	542.84	0	0.00	541.00	6.1	3,120	0.19%
2023/02/21	1	564.99	2	558.50	560.00	-1	3,121	-0.03%
2023/02/20	1.4	568.99	3	567.00	561.00	-1.6	3,188	-0.05%
2023/02/17	3	572.61	2.8	570.36	569.00	0.2	3,234	0.01%
2023/02/16	4	573.75	12.5	573.77	575.00	-8.5	3,252	-0.26%
2023/02/15	8	541.75	2.3	542.19	545.00	5.7	3,223	0.18%
2023/02/14	0	0.00	1.1	539.09	540.00	-1.1	3,220	-0.03%
2023/02/13	2	512.01	1	512.00	516.00	1	3,261	0.03%
2023/02/10	1	505.00	2	516.00	516.00	-1	3,293	-0.03%
2023/02/09	7	509.86	2	511.16	511.00	5	3,308	0.15%
2023/02/08	0	532.00	0.4	530.00	531.00	-0.4	3,286	-0.01%
2023/02/07	1	530.00	0	0.00	529.00	1	3,329	0.03%
2023/02/02	1	546.00	0.3	535.00	541.00	0.7	3,458	0.02%
2023/02/01	1	538.00	1	540.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	3	539.67	540.00	-3	3,468	-0.09%
2023/01/30	1	525.00	2	535.00	532.00	-1	3,436	-0.03%
2023/01/17	3	516.00	1	519.00	519.00	2	3,372	0.06%
2023/01/16	1.1	512.01	1	513.00	513.00	0.1	3,347	0.00%
2023/01/13	1	515.00	1	514.00	514.00	0	3,380	0.00%
2023/01/12	3	522.00	2	520.00	520.00	1	3,399	0.03%
2023/01/11	1	524.97	1	528.00	528.00	0	3,430	0.00%
2023/01/10	1	530.00	4.7	532.18	535.00	-3.7	3,429	-0.11%
2023/01/09	0	0.00	2	513.47	525.00	-2	3,404	-0.06%
2023/01/06	0	0.00	1	495.00	496.00	-1	3,316	-0.03%
2023/01/05	0	0.00	2.2	484.47	485.50	-2.2	3,296	-0.07%
2022/12/30	0	0.00	5	451.00	451.00	-5	3,420	-0.15%
2022/12/26	1	462.50	0	0.00	462.50	1	3,473	0.03%
2022/12/22	0	0.00	6	465.00	466.50	-6	3,506	-0.17%
2022/12/21	6	454.08	0	0.00	454.50	6	3,514	0.17%
2022/12/20	1	462.00	1	455.50	455.50	0	3,547	0.00%
2022/12/19	0	472.00	6	476.25	472.00	-6	3,539	-0.17%
2022/12/16	3	487.40	3	487.00	480.50	0	3,536	0.00%
2022/12/15	7	492.93	2	493.50	495.00	5	3,506	0.14%
2022/12/14	4	483.09	4	480.77	486.00	0	3,532	0.00%
2022/12/13	1.1	473.82	1	474.00	474.00	0.1	3,606	0.00%
2022/12/12	2.1	480.10	2	479.00	485.50	0.1	3,583	0.00%
2022/12/09	2	486.00	5	482.90	479.00	-3	3,600	-0.08%
2022/12/08	3	479.83	2	479.25	478.50	1	3,599	0.03%
2022/12/07	1.1	491.37	4	479.00	484.50	-2.9	3,592	-0.08%
2022/12/06	4.2	497.29	0	0.00	491.00	4.2	3,580	0.12%
2022/12/05	0	499.00	1.2	500.54	502.00	-1.2	3,582	-0.03%
2022/12/02	0.1	478.00	0.5	490.00	489.50	-0.5	3,542	-0.01%
2022/12/01	5	480.00	1.3	470.76	473.00	3.7	3,544	0.10%
2022/11/30	0	0.00	1	460.00	463.00	-1	3,479	-0.03%
2022/11/29	2	438.00	2	438.25	438.00	0	3,419	0.00%
2022/11/28	2	435.50	2.3	439.11	437.50	-0.3	3,412	-0.01%
2022/11/25	4	451.13	3	450.17	445.00	1	3,397	0.03%
2022/11/24	2.2	452.27	1	449.00	452.00	1.2	3,392	0.04%
2022/11/23	0.1	449.00	1.4	457.65	449.00	-1.3	3,382	-0.04%
2022/11/22	2	456.50	2.2	457.62	458.00	-0.2	3,373	0.00%
2022/11/18	1	462.00	1	456.50	453.50	0	3,373	0.00%
2022/11/17	1	463.50	1.3	464.52	466.00	-0.3	3,349	-0.01%
2022/11/16	0	0.00	6	457.92	461.00	-6	3,355	-0.18%
2022/11/15	4.1	454.66	4.6	451.41	455.00	-0.5	3,294	-0.02%
2022/11/14	1.1	439.53	1	440.50	439.50	0.1	3,241	0.00%
2022/11/11	4.1	447.69	11.5	447.52	445.50	-7.4	3,187	-0.23%
2022/11/10	6.1	420.90	4	421.75	421.50	2.1	3,081	0.07%
2022/11/09	3.5	418.06	4.4	421.54	424.00	-1	3,065	-0.03%
2022/11/08	5	391.80	3	392.17	393.50	2	3,012	0.07%
2022/11/07	1.1	384.98	0	0.00	382.00	1.1	2,984	0.04%
2022/11/04	10.2	386.04	10.2	388.96	389.50	0	2,986	0.00%
2022/11/03	0.1	387.54	0.9	385.59	389.50	-0.8	2,937	-0.03%
2022/11/02	0	0.00	2.8	378.93	381.50	-2.8	2,891	-0.10%
2022/11/01	4.2	370.49	3.8	373.77	379.00	0.4	2,863	0.01%
2022/10/31	2.2	350.57	6	356.94	367.00	-3.8	2,807	-0.14%
2022/10/19	6.1	268.93	1	274.00	268.00	5.1	2,763	0.18%
2022/10/18	0.2	277.50	0.2	277.50	278.50	0	2,727	0.00%
2022/10/17	2	276.00	1	271.00	278.50	1	2,718	0.04%
2022/10/14	1	277.50	10	275.00	277.50	-9	2,742	-0.33%
2022/10/13	1	273.00	3	268.33	264.00	-2	2,756	-0.07%
2022/10/12	3	265.83	1	274.00	270.50	2	2,754	0.07%
2022/10/11	6.1	276.05	0	0.00	272.50	6.1	2,742	0.22%
2022/10/07	7	289.29	0.4	288.00	287.00	6.6	2,735	0.24%
2022/10/06	0.3	295.00	6	294.00	294.50	-5.7	2,719	-0.21%
2022/10/05	1	294.00	3.1	297.55	297.50	-2.1	2,752	-0.08%
2022/10/04	1	287.00	0	0.00	287.50	1	2,772	0.04%
2022/10/03	0	0.00	1.1	278.18	281.00	-1.1	2,786	-0.04%
2022/09/30	1	266.00	1	267.50	269.00	0	2,830	0.00%
2022/09/29	2.3	279.16	1	274.50	271.00	1.3	2,818	0.04%
2022/09/28	0.1	289.00	3	290.33	285.00	-2.9	2,767	-0.10%
2022/09/26	3.2	300.00	5	299.60	297.00	-1.8	2,853	-0.06%
2022/09/15	2	332.50	3	336.17	338.00	-1	2,977	-0.03%
2022/09/14	0	322.00	0.1	323.00	325.00	-0.1	2,956	0.00%
2022/09/13	1	333.00	1	333.00	333.00	0	2,951	0.00%
2022/09/12	0.1	337.00	1	334.50	333.00	-0.9	2,987	-0.03%
2022/09/08	0	0.00	1.1	334.05	335.00	-1.1	2,968	-0.04%
2022/09/07	0.1	316.00	1.3	316.75	316.00	-1.2	2,901	-0.04%
2022/09/06	0.2	309.00	0	0.00	316.00	0.2	2,909	0.01%
2022/09/02	0.1	313.00	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	1	323.00	1	317.50	317.00	0	2,885	0.00%
2022/08/31	1	317.50	1	318.50	328.50	0	2,863	0.00%
2022/08/30	0	0.00	0.2	317.89	317.50	-0.2	2,851	-0.01%
2022/08/29	0	315.50	0	0.00	317.50	0	2,832	0.00%
2022/08/26	0.3	331.67	0.1	331.00	332.00	0.2	2,781	0.01%
2022/08/23	1	324.00	0	324.50	324.00	1	2,838	0.03%
2022/08/19	1	330.50	0	0.00	332.00	1	2,847	0.04%
2022/08/18	0	0.00	1	324.50	327.50	-1	2,833	-0.04%
2022/08/16	1	334.50	0	0.00	332.50	1	2,801	0.04%
2022/08/15	0	330.00	1.1	328.82	334.50	-1.1	2,800	-0.04%
2022/08/12	2	322.00	2	324.25	330.00	0	2,799	0.00%
2022/08/11	0	0.00	1	325.50	326.50	-1	2,769	-0.04%
2022/08/10	3.1	320.16	2	319.50	319.00	1.1	2,773	0.04%
2022/08/09	1	321.50	1	322.50	325.00	0	2,791	0.00%
2022/08/08	2	319.50	3	321.50	325.00	-1	2,811	-0.04%
2022/08/05	2	323.00	1	321.50	323.00	1	2,818	0.04%
2022/08/04	2.1	318.67	3	315.83	317.00	-0.9	2,824	-0.03%
2022/08/03	3	325.17	3	326.17	326.50	0	2,773	0.00%
2022/08/02	6	332.58	3	325.67	325.50	3	2,804	0.11%
2022/08/01	2	336.50	2	341.50	341.00	0	2,776	0.00%
2022/07/28	2	345.50	2.1	340.60	340.50	-0.1	2,792	0.00%
2022/07/27	0	0.00	1	335.50	342.50	-1	2,786	-0.04%
2022/07/26	1	335.50	0	0.00	336.50	1	2,779	0.04%
2022/07/25	0.1	331.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/22	1.1	332.04	0	0.00	333.50	1.1	2,810	0.04%
2022/07/20	0	0.00	1	330.00	322.50	-1	2,791	-0.04%
2022/07/18	0	0.00	7	321.36	326.50	-7	2,759	-0.25%
2022/07/15	1	321.50	2	320.50	318.50	-1	2,725	-0.04%
2022/07/14	2	319.97	3	313.83	320.00	-1	2,711	-0.04%
2022/07/13	1	316.50	3	316.50	318.00	-2	2,698	-0.07%
2022/07/12	1	310.50	2	309.50	309.00	-1	2,648	-0.04%
2022/07/11	5.1	305.65	2	302.00	304.00	3.1	2,589	0.12%
2022/07/08	24	310.98	28	311.98	308.50	-4	2,561	-0.16%
2022/07/07	2	291.00	3.4	286.88	291.00	-1.4	2,477	-0.06%
2022/07/06	1	280.00	0.2	283.09	280.00	0.8	2,465	0.03%
2022/07/05	1.2	281.35	0	0.00	284.50	1.2	2,455	0.05%
2022/07/04	6.1	279.37	3	279.33	278.00	3.1	2,403	0.13%
2022/07/01	19.1	291.93	3	285.17	282.00	16.1	2,373	0.68%
2022/06/30	2.3	310.13	0	0.00	308.00	2.3	2,292	0.10%
2022/06/29	2	324.50	4	327.00	325.00	-2	2,259	-0.09%
2022/06/28	0.2	333.25	0	0.00	332.00	0.2	2,242	0.01%
2022/06/27	0	335.50	2.1	338.07	341.50	-2	2,254	-0.09%
2022/06/24	0	329.50	1	328.00	328.00	-1	2,231	-0.04%
2022/06/23	2.1	333.57	1.2	326.21	331.50	0.9	2,215	0.04%
2022/06/22	2.1	339.81	0.1	341.50	335.50	2	2,187	0.09%
2022/06/21	0.1	346.67	1	352.02	353.00	-0.9	2,166	-0.04%
2022/06/20	0.3	344.47	6	346.17	342.00	-5.7	2,165	-0.26%
2022/06/17	3.3	356.50	6	355.00	354.00	-2.7	2,161	-0.12%
2022/06/16	0	0.00	0.1	372.00	368.00	-0.1	2,151	0.00%
2022/06/15	0.1	383.23	0.1	382.00	383.50	0	2,264	0.00%
2022/06/14	2.2	378.15	2.1	377.07	377.00	0.1	2,317	0.01%
2022/06/13	2.1	385.53	2.3	384.37	384.00	-0.2	2,303	-0.01%
2022/06/10	1.2	400.94	1	398.50	400.00	0.2	2,301	0.01%
2022/06/09	0.2	403.00	0.2	403.78	405.00	0	2,318	0.00%
2022/06/08	0.1	412.00	3.1	413.88	403.00	-3	2,314	-0.13%
2022/06/07	0	0.00	1.2	406.61	407.00	-1.2	2,320	-0.05%
2022/06/06	0.1	408.00	10.1	410.49	410.50	-10	2,346	-0.43%
2022/06/02	0.1	405.00	1.3	406.15	407.00	-1.3	2,374	-0.05%
2022/06/01	0	404.50	0.1	405.50	405.00	-0.1	2,432	0.00%
2022/05/31	2	397.00	0	402.00	405.00	2	2,444	0.08%
2022/05/30	1.2	398.29	0	0.00	399.50	1.2	2,397	0.05%
2022/05/26	1	390.50	1	386.50	385.50	0	2,443	0.00%
2022/05/25	0	0.00	1	386.00	387.50	-1	2,482	-0.04%
2022/05/24	1.1	385.55	1	384.00	382.00	0.1	2,548	0.00%
2022/05/23	0.1	398.50	0	0.00	390.00	0.1	2,586	0.00%
2022/05/20	0.1	400.00	0.1	397.50	395.00	0	2,622	0.00%
2022/05/19	4.2	393.36	1	394.00	398.00	3.2	2,634	0.12%
2022/05/18	0	0.00	5.1	402.88	401.00	-5.1	2,643	-0.19%
2022/05/17	2	390.00	0	0.00	397.00	2	2,639	0.08%
2022/05/16	1	383.00	1.2	382.86	381.50	-0.2	2,623	-0.01%
2022/05/13	0.1	382.00	3.3	383.48	383.00	-3.2	2,612	-0.12%
2022/05/12	1.1	386.79	2	386.25	378.00	-0.9	2,629	-0.03%
2022/05/11	2	393.50	0	0.00	392.00	2	2,631	0.08%
2022/05/10	2	393.44	2	392.25	392.50	0	2,684	0.00%
2022/05/09	0.1	400.90	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	0	408.50	2	407.75	408.00	-2	2,664	-0.07%
2022/05/05	1.2	415.87	2	416.75	417.00	-0.8	2,680	-0.03%
2022/05/04	0.1	406.38	0	0.00	408.50	0.1	2,693	0.00%
2022/05/03	2.1	406.62	0.1	405.00	406.50	2	2,731	0.07%
2022/04/29	2.1	405.90	0.5	405.00	404.50	1.6	2,759	0.06%
2022/04/28	0	0.00	0.1	407.00	405.00	-0.1	2,788	0.00%
2022/04/27	0	402.50	1.1	394.45	407.00	-1.1	2,815	-0.04%
2022/04/26	4	396.88	1	400.50	399.00	3	2,847	0.11%
2022/04/25	0.1	393.09	0	0.00	393.50	0.1	2,931	0.00%
2022/04/22	1.1	406.00	1	404.50	405.50	0.1	2,949	0.00%
2022/04/20	0	412.50	0	0.00	409.50	0	3,062	0.00%
2022/04/19	1	412.00	4.1	412.49	413.00	-3.1	3,081	-0.10%
2022/04/18	1	401.10	0	0.00	405.00	1	3,145	0.03%
2022/04/14	0	0.00	1	402.00	406.00	-1	3,274	-0.03%
2022/04/13	2	398.50	1	396.50	401.00	1	3,356	0.03%
2022/04/12	0.2	392.25	2	391.75	393.00	-1.8	3,491	-0.05%
2022/04/11	4.2	399.64	1	399.00	398.00	3.2	3,799	0.08%
2022/04/08	0	0.00	0.1	414.00	413.00	-0.1	3,859	0.00%
2022/04/07	5.3	412.28	4	414.00	409.00	1.3	3,871	0.03%
2022/04/06	0.2	420.75	0	0.00	423.50	0.2	3,865	0.01%
2022/03/30	3	442.00	3.4	438.62	440.00	-0.4	3,984	-0.01%
2022/03/28	1	422.00	1	428.50	431.50	0	4,080	0.00%
2022/03/24	1.1	430.32	0	0.00	433.00	1.1	4,076	0.03%
2022/03/23	2.2	432.99	4	433.63	433.00	-1.8	4,085	-0.04%
2022/03/22	4	424.25	2	427.00	432.00	2	4,078	0.05%
2022/03/21	4.2	419.24	2	422.97	418.50	2.2	4,040	0.05%
2022/03/18	0.3	422.99	1.5	423.78	423.50	-1.3	4,022	-0.03%
2022/03/17	1	430.00	4	437.88	445.50	-3	3,898	-0.08%
2022/03/16	1	418.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1.2	425.60	3	426.00	420.00	-1.8	3,842	-0.05%
2022/03/14	2	437.00	0	0.00	436.00	2	3,836	0.05%
2022/03/11	0	0.00	1	431.50	434.00	-1	3,873	-0.03%
2022/03/10	0	0.00	1	433.00	436.00	-1	3,901	-0.03%
2022/03/09	2	424.75	0	0.00	423.50	2	3,908	0.05%
2022/03/08	0.1	423.42	1	416.00	414.50	-0.9	3,907	-0.02%
2022/03/07	3.3	435.64	1	430.50	427.00	2.3	3,897	0.06%
2022/03/04	1	455.00	1	451.50	450.50	0	3,893	0.00%
2022/03/03	0	0.00	0.1	462.50	459.50	-0.1	3,924	0.00%
2022/03/02	3	458.50	2	463.00	462.50	1	3,956	0.03%
2022/03/01	2	463.00	2.2	463.32	465.00	-0.2	3,973	-0.01%
2022/02/25	1	449.00	0	0.00	451.50	1	3,971	0.03%
2022/02/24	5	454.38	1	458.00	448.00	4	3,958	0.10%
2022/02/23	5.2	468.71	2	467.75	463.50	3.2	3,927	0.08%
2022/02/22	1	468.00	3.1	470.19	469.50	-2.1	3,930	-0.05%
2022/02/21	2.1	473.12	0	0.00	479.50	2.1	3,963	0.05%
2022/02/18	1	474.49	0	0.00	473.00	1	4,013	0.02%
2022/02/17	1.1	470.86	0.2	471.50	467.50	0.9	4,028	0.02%
2022/02/16	1.3	470.23	0	0.00	472.50	1.3	4,053	0.03%
2022/02/15	4	466.13	0.1	469.50	464.50	3.9	4,054	0.10%
2022/02/14	1.1	465.64	0.2	468.00	464.00	0.9	4,050	0.02%
2022/02/11	3.1	479.52	2.5	479.70	482.00	0.6	4,043	0.02%
2022/02/10	1.5	485.17	8	478.13	489.50	-6.5	4,046	-0.16%
2022/02/09	0.1	463.00	4	464.25	466.00	-3.9	4,002	-0.10%
2022/02/08	3	458.00	2	458.25	456.50	1	4,004	0.03%
2022/02/07	0	0.00	0.1	453.50	454.00	-0.1	4,000	0.00%
2022/01/26	4	456.38	1	458.00	459.00	3	4,047	0.07%
2022/01/25	7.5	454.51	5	454.90	451.00	2.5	4,146	0.06%
2022/01/24	4.2	462.47	2	462.25	463.00	2.2	4,130	0.05%
2022/01/21	18.2	470.51	0	0.00	469.50	18.2	4,123	0.44%
2022/01/20	1.1	483.15	0	0.00	481.50	1.1	4,162	0.03%
2022/01/19	3.4	493.78	2.5	493.70	487.50	0.9	4,149	0.02%
2022/01/18	6	511.00	10.1	511.20	502.00	-4.1	4,118	-0.10%
2022/01/17	6.1	491.82	2	501.00	501.00	4.1	4,049	0.10%
2022/01/14	2	486.25	1	491.46	492.00	1	4,047	0.02%
2022/01/13	0.3	502.49	1.2	498.33	498.00	-0.9	4,035	-0.02%
2022/01/12	0.3	507.82	0.1	508.00	510.00	0.2	4,026	0.00%
2022/01/11	2.2	501.98	0.1	501.00	501.00	2.1	4,009	0.05%
2022/01/10	0	517.83	2.1	519.92	519.00	-2	3,956	-0.05%
2022/01/07	1.1	514.03	4.1	527.35	515.00	-3	3,941	-0.08%
2022/01/06	6	523.83	1.1	525.73	523.00	4.9	3,850	0.13%
2022/01/05	2.1	531.81	4.1	530.74	535.00	-2	3,789	-0.05%
2022/01/04	25	514.20	66.7	519.76	533.00	-41.7	3,671	-1.14%
2022/01/03	0.3	481.50	4.4	489.36	491.00	-4.1	3,353	-0.12%
2021/12/30	0	0.00	3.1	477.98	479.50	-3.1	3,300	-0.09%
2021/12/29	3.2	473.02	1	473.00	474.00	2.2	3,332	0.07%
2021/12/28	2	480.00	0	0.00	478.00	2	3,367	0.06%
2021/12/27	2	482.49	4.1	480.49	481.50	-2	3,348	-0.06%
2021/12/24	6	474.75	7	479.57	473.00	-1	3,395	-0.03%
2021/12/23	0	0.00	5	473.20	476.00	-5	3,393	-0.15%
2021/12/22	2	467.00	3	464.50	469.50	-1	3,393	-0.03%
2021/12/21	0	0.00	10	455.05	455.00	-10	3,368	-0.30%
2021/12/20	0	0.00	0.1	449.50	448.00	-0.1	3,366	0.00%
2021/12/17	0.2	447.50	0.1	452.00	447.00	0.1	3,378	0.00%
2021/12/16	0.2	453.00	0	0.00	451.00	0.2	3,379	0.01%
2021/12/14	3	452.33	0.1	451.00	448.50	2.9	3,425	0.08%
2021/12/13	1	456.50	0.2	456.25	456.50	0.8	3,448	0.02%
2021/12/10	1	448.00	0	0.00	447.50	1	3,480	0.03%
2021/12/09	1.1	454.77	0	0.00	453.50	1.1	3,497	0.03%
2021/12/08	0.1	456.00	0	0.00	454.50	0.1	3,501	0.00%
2021/12/07	2	457.00	1	463.00	456.00	1	3,505	0.03%
2021/12/06	1	468.92	1	465.00	465.00	0	3,491	0.00%
2021/12/03	3	470.98	0.1	471.00	472.50	2.9	3,533	0.08%
2021/12/02	1	465.00	2	465.75	465.00	-1	3,524	-0.03%
2021/12/01	0	0.00	3	460.33	465.00	-3	3,536	-0.08%
2021/11/30	3	459.67	2	467.75	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	460.00	459.50	-1	3,527	-0.03%
2021/11/26	3	452.83	5.1	457.29	452.00	-2.1	3,537	-0.06%
2021/11/25	8.2	470.22	2.1	471.57	465.00	6.1	3,565	0.17%
2021/11/24	0.1	465.00	1.2	467.17	468.00	-1.1	3,593	-0.03%
2021/11/22	2	464.01	3.5	463.90	466.00	-1.5	3,701	-0.04%
2021/11/19	0	0.00	4	456.75	463.00	-4	3,720	-0.11%
2021/11/18	0.1	455.50	1	456.00	456.00	-0.9	3,746	-0.02%
2021/11/17	10	438.21	1	450.00	448.00	9	3,775	0.24%
2021/11/16	4	438.75	2	436.50	436.50	2	3,871	0.05%
2021/11/15	0.2	439.25	3	439.83	442.00	-2.8	4,120	-0.07%
2021/11/12	0	0.00	1.1	435.73	429.50	-1.1	4,155	-0.03%
2021/11/11	1	428.00	1	429.50	429.50	0	4,196	0.00%
2021/11/10	1.1	427.36	1	430.00	430.00	0.1	4,274	0.00%
2021/11/09	2	426.50	3	426.00	429.00	-1	4,380	-0.02%
2021/11/08	3	419.34	0	0.00	419.00	3	4,358	0.07%
2021/11/05	0.1	425.50	5	424.50	425.50	-4.9	4,396	-0.11%
2021/11/04	4.2	422.87	1	427.00	423.00	3.2	4,430	0.07%
2021/11/03	1	422.00	2	420.50	422.50	-1	4,458	-0.02%
2021/11/02	6.6	413.95	1.2	412.04	410.00	5.4	4,405	0.12%
2021/11/01	2.2	429.31	3	431.00	427.00	-0.8	4,322	-0.02%
2021/10/29	2.2	435.41	0.1	439.00	434.00	2.1	4,311	0.05%
2021/10/28	2.2	444.59	3.1	440.81	438.50	-0.9	4,310	-0.02%
2021/10/27	0	0.00	0.1	426.50	430.50	-0.1	4,235	0.00%
2021/10/25	2.1	423.55	1.2	423.79	427.00	0.9	4,254	0.02%
2021/10/22	2	418.50	1	418.00	421.50	1	4,333	0.02%
2021/10/21	1	427.00	4	420.25	419.50	-3	4,442	-0.07%
2021/10/20	0	0.00	6	423.67	426.00	-6	4,495	-0.13%
2021/10/19	1	412.50	3	416.83	419.00	-2	4,510	-0.04%
2021/10/15	0	0.00	5	416.00	417.00	-5	4,678	-0.11%
2021/10/13	4.2	405.00	0	0.00	402.00	4.2	4,753	0.09%
2021/10/12	3	413.00	0	0.00	414.00	3	4,751	0.06%
2021/10/08	6	412.25	4	420.50	410.00	2	4,767	0.04%
2021/10/07	1	414.00	3	414.00	415.50	-2	4,774	-0.04%
2021/10/06	1	410.00	2	408.75	403.00	-1	4,785	-0.02%
2021/10/05	3	403.83	7	410.14	417.00	-4	4,777	-0.08%
2021/10/04	2.1	410.60	8	412.13	409.50	-5.9	4,776	-0.12%
2021/10/01	6.6	428.35	0	0.00	418.00	6.6	4,818	0.14%
2021/09/30	0.2	440.50	0	0.00	442.50	0.2	4,943	0.00%
2021/09/29	7	439.00	30	439.33	439.00	-23	5,106	-0.45%
2021/09/28	9.3	454.70	0	0.00	453.00	9.3	5,152	0.18%
2021/09/27	1.1	469.78	0.1	466.50	466.00	1	5,162	0.02%
2021/09/24	0	0.00	0.1	473.50	469.00	-0.1	5,315	0.00%
2021/09/23	1	466.50	1	469.50	469.00	0	5,496	0.00%
2021/09/22	1.1	453.18	1.2	460.48	463.00	-0.1	5,528	0.00%
2021/09/17	0	0.00	1	472.50	470.50	-1	5,571	-0.02%
2021/09/16	4	460.38	1	459.00	461.50	3	5,573	0.05%
2021/09/15	4.3	467.24	0	0.00	466.00	4.3	5,586	0.08%
2021/09/14	1.1	491.55	1	481.50	481.00	0.1	5,612	0.00%
2021/09/13	0	0.00	2	489.00	484.00	-2	5,671	-0.04%
2021/09/10	1	481.00	4	477.88	481.50	-3	5,759	-0.05%
2021/09/09	0	0.00	0.2	468.25	475.00	-0.2	5,996	0.00%
2021/09/08	5	467.70	1.1	473.32	460.50	3.9	6,141	0.06%
2021/09/07	1	475.50	1	478.00	477.00	0	6,297	0.00%
2021/09/06	2	480.50	2	483.00	480.50	0	6,296	0.00%
2021/09/03	1.3	480.15	0.1	485.00	480.50	1.2	6,299	0.02%
2021/09/02	2	488.25	0	0.00	479.50	2	6,318	0.03%
2021/09/01	4	487.00	9	483.38	489.00	-5	6,367	-0.08%
2021/08/31	4	475.00	5	478.70	479.50	-1	6,399	-0.02%
2021/08/30	5	482.70	2	482.00	484.50	3	6,386	0.05%
2021/08/27	4	477.75	2.1	478.86	477.00	1.9	6,368	0.03%
2021/08/26	1	462.00	0	0.00	464.50	1	6,378	0.02%
2021/08/25	0.1	467.88	0	0.00	472.00	0.1	6,352	0.00%
2021/08/24	4	457.00	2.2	461.07	455.50	1.8	6,417	0.03%
2021/08/20	6	447.78	4	444.00	446.00	2	6,412	0.03%
2021/08/19	12.3	459.05	4	455.00	450.00	8.3	6,317	0.13%
2021/08/18	1	490.00	2.1	481.20	498.00	-1.1	6,165	-0.02%
2021/08/17	2.1	485.27	4	487.25	474.00	-1.9	6,154	-0.03%
2021/08/16	3.1	490.97	0	0.00	492.00	3.1	6,266	0.05%
2021/08/13	8.3	509.06	0	0.00	500.00	8.3	6,284	0.13%
2021/08/12	2.2	529.68	1	528.00	529.00	1.2	6,292	0.02%
2021/08/11	3	528.33	1.2	525.33	533.00	1.8	6,487	0.03%
2021/08/10	5.4	531.51	0	0.00	531.00	5.4	6,647	0.08%
2021/08/09	2.2	545.21	6	553.00	545.00	-3.9	6,886	-0.06%
2021/08/06	3	558.67	0	0.00	558.00	3	7,108	0.04%
2021/08/05	1	558.02	1	556.00	558.00	0	7,424	0.00%
2021/08/04	1.1	553.89	2	553.50	554.00	-0.9	7,646	-0.01%
2021/08/03	14	553.29	1.1	551.91	553.00	12.9	7,734	0.17%
2021/08/02	1.2	552.75	0	0.00	557.00	1.2	7,840	0.02%
2021/07/30	3.2	566.97	2	566.00	560.00	1.2	7,891	0.02%
2021/07/29	2	569.50	2	572.50	571.00	0	7,918	0.00%
2021/07/28	8.6	565.50	0.1	571.00	565.00	8.5	8,050	0.11%
2021/07/27	4.4	586.21	7	597.57	581.00	-2.7	8,046	-0.03%
2021/07/26	5.1	590.55	3.1	597.30	600.00	2.1	7,969	0.03%
2021/07/23	1	587.00	4	599.25	589.00	-3	7,938	-0.04%
2021/07/22	1	593.00	13	598.54	591.00	-12	7,932	-0.15%
2021/07/21	1	574.17	14	581.21	588.00	-13	7,887	-0.16%
2021/07/20	6.1	569.19	2	573.00	568.00	4.1	7,901	0.05%
2021/07/19	5.1	575.29	3	586.00	583.00	2.1	7,915	0.03%
2021/07/16	1.1	577.18	2.1	578.98	578.00	-1	7,949	-0.01%
2021/07/15	6	588.83	3	590.67	586.00	3	8,102	0.04%
2021/07/14	4	582.00	2	580.00	583.00	2	8,112	0.02%
2021/07/13	5	589.19	8.5	586.94	581.00	-3.5	8,160	-0.04%
2021/07/12	4	589.25	11	590.36	586.00	-7	8,159	-0.09%
2021/07/09	5.2	586.38	2	587.00	584.00	3.2	8,206	0.04%
2021/07/08	7.2	597.32	6	597.17	590.00	1.2	8,194	0.01%
2021/07/07	3.1	605.08	12.2	605.72	603.00	-9.1	8,163	-0.11%
2021/07/06	5.1	587.75	43.1	584.06	597.00	-38.1	8,056	-0.47%
2021/07/05	1.1	572.55	11	570.45	571.00	-9.9	8,071	-0.12%
2021/07/02	2.2	548.06	2.2	554.73	556.00	0	8,041	0.00%
2021/07/01	49.1	563.84	4	562.50	557.00	45.1	8,044	0.56%
2021/06/29	2.4	558.63	8.1	557.65	555.00	-5.7	7,936	-0.07%
2021/06/28	1	542.00	2.2	540.64	545.00	-1.2	7,801	-0.02%
2021/06/25	1	540.00	3	539.67	535.00	-2	7,826	-0.03%
2021/06/24	1	530.00	4	531.50	530.00	-3	7,803	-0.04%
2021/06/23	2	529.00	3	534.33	534.00	-1	7,848	-0.01%
2021/06/22	8	526.37	1	525.00	525.00	7	7,888	0.09%
2021/06/21	5	525.00	3.1	529.61	527.00	1.9	7,870	0.02%
2021/06/18	16.2	548.47	19	543.53	540.00	-2.8	7,826	-0.04%
2021/06/17	4.1	544.00	20.6	547.18	545.00	-16.5	7,778	-0.21%
2021/06/16	9.2	525.93	19.2	529.39	531.00	-10	7,623	-0.13%
2021/06/15	6.1	519.55	5.3	520.20	523.00	0.8	7,543	0.01%
2021/06/11	3	500.49	5	498.01	494.00	-2	7,392	-0.03%
2021/06/09	4.2	494.00	0.1	492.50	496.00	4.2	7,502	0.06%
2021/06/08	11.3	495.80	14.4	490.78	497.50	-3.1	7,606	-0.04%
2021/06/07	9.1	480.16	7.7	477.65	477.50	1.4	7,769	0.02%
2021/06/04	3	488.00	1	491.00	491.00	2	7,782	0.03%
2021/06/03	2.2	491.09	5	491.80	494.50	-2.8	7,907	-0.04%
2021/06/02	9.1	489.79	5	489.00	486.00	4.1	8,012	0.05%
2021/06/01	0.1	505.00	7	504.71	500.00	-6.9	8,032	-0.09%
2021/05/31	14	502.93	15.1	501.41	505.00	-1	8,075	-0.01%
2021/05/28	5	489.60	2	491.25	490.00	3	8,049	0.04%
2021/05/27	13	478.38	10	481.30	478.50	3	8,044	0.04%
2021/05/26	9.2	479.29	10.1	482.52	481.00	-0.9	8,135	-0.01%
2021/05/25	12	479.63	14.4	472.42	479.00	-2.4	8,138	-0.03%
2021/05/24	2.1	456.48	2.1	459.83	463.50	0	8,191	0.00%
2021/05/21	9	459.50	17.2	465.19	458.50	-8.2	8,350	-0.10%
2021/05/20	28	444.50	19	446.76	443.50	9	8,331	0.11%
2021/05/19	6.4	444.24	10	444.00	442.50	-3.7	8,333	-0.04%
2021/05/18	16	443.29	70.2	439.96	449.00	-54.1	8,340	-0.65%
2021/05/17	3.1	422.80	0	0.00	415.50	3.1	8,427	0.04%
2021/05/14	5	445.75	10	443.45	440.00	-5	8,287	-0.06%
2021/05/13	14	411.37	10.2	409.24	409.50	3.8	8,073	0.05%
2021/05/12	18.6	449.06	10	432.05	423.00	8.6	7,929	0.11%
2021/05/11	15.9	481.96	10	481.10	469.00	5.9	7,730	0.08%
2021/05/10	6.3	515.98	1	526.00	511.00	5.3	7,695	0.07%
2021/05/07	6	526.50	8.2	524.95	535.00	-2.2	7,753	-0.03%
2021/05/06	9.1	498.56	2	501.25	501.00	7.1	7,796	0.09%
2021/05/05	6.1	501.68	3.2	497.06	490.50	2.9	7,881	0.04%
2021/05/04	4.5	506.12	3	523.00	503.00	1.5	8,049	0.02%
2021/05/03	12.4	528.32	2.2	535.43	522.00	10.1	8,230	0.12%
2021/04/29	1.1	552.71	1.6	549.60	543.00	-0.6	8,285	-0.01%
2021/04/28	4	550.00	7	548.86	547.00	-3	8,373	-0.04%
2021/04/27	2	555.50	0	0.00	555.00	2	8,464	0.02%
2021/04/26	0	560.00	10.2	558.96	560.00	-10.2	8,557	-0.12%
2021/04/23	17	555.18	9	563.00	554.00	8	8,685	0.09%
2021/04/22	11	548.82	9	555.67	546.00	2	8,861	0.02%
2021/04/21	21.1	562.70	9	557.33	557.00	12.1	9,069	0.13%
2021/04/20	9	571.11	24.2	571.11	571.00	-15.2	9,320	-0.16%
2021/04/19	10.1	554.31	17	555.94	553.00	-7	9,393	-0.07%
2021/04/16	14.6	550.49	12	550.42	551.00	2.6	9,653	0.03%
2021/04/15	5	544.80	4	546.50	553.00	1	10,131	0.01%
2021/04/14	24.3	546.39	16.2	544.11	546.00	8.1	10,236	0.08%
2021/04/13	2.4	560.03	1.2	560.83	556.00	1.2	10,413	0.01%
2021/04/12	7.3	568.37	6	570.50	563.00	1.3	10,560	0.01%
2021/04/09	3.2	579.59	5.2	580.42	578.00	-2	10,571	-0.02%
2021/04/08	18.1	581.70	17.2	583.17	587.00	1	10,609	0.01%
2021/04/07	5	567.00	11.2	569.35	570.00	-6.2	10,587	-0.06%
2021/04/06	1	561.00	9	560.67	562.00	-8	10,645	-0.08%
2021/04/01	6.3	551.98	0	0.00	553.00	6.3	10,672	0.06%
2021/03/31	7.3	554.23	0	0.00	553.00	7.3	10,747	0.07%
2021/03/30	2.1	561.05	4.2	561.62	563.00	-2.2	11,057	-0.02%
2021/03/29	2.4	558.50	20	560.00	554.00	-17.6	11,140	-0.16%
2021/03/26	1.1	546.82	13.1	558.28	559.00	-12	11,223	-0.11%
2021/03/25	10.2	544.45	0	0.00	542.00	10.2	11,290	0.09%
2021/03/24	0	0.00	1.1	552.18	552.00	-1.1	11,327	-0.01%
2021/03/23	5.1	556.20	1.1	566.73	554.00	4	11,551	0.03%
2021/03/22	5	558.16	17.7	556.04	563.00	-12.6	11,668	-0.11%
2021/03/19	12.2	548.57	2	551.50	552.00	10.2	11,983	0.09%
2021/03/18	14.2	563.59	8.4	567.87	559.00	5.8	12,076	0.05%
2021/03/17	4.3	567.42	1	569.00	568.00	3.3	12,371	0.03%
2021/03/16	5.1	585.39	31.3	579.23	579.00	-26.2	12,758	-0.21%
2021/03/15	3	580.67	5.1	579.41	580.00	-2.1	13,158	-0.02%
2021/03/12	2.1	578.66	40	573.40	572.00	-37.9	13,230	-0.29%
2021/03/11	13.1	557.79	14.3	561.92	565.00	-1.3	13,241	-0.01%
2021/03/10	1.1	534.27	52.2	534.02	534.00	-51.1	13,112	-0.39%
2021/03/09	19.2	538.03	9	542.00	535.00	10.2	13,284	0.08%
2021/03/08	4.4	560.04	45.2	547.14	547.00	-40.9	13,266	-0.31%
2021/03/05	9.2	566.39	22	567.50	564.00	-12.8	13,334	-0.10%
2021/03/04	17.1	582.88	19.1	576.13	575.00	-2	13,528	-0.01%
2021/03/03	9.2	587.17	3	585.67	592.00	6.2	13,543	0.05%
2021/03/02	4	598.00	33	584.64	583.00	-29	13,585	-0.21%
2021/02/26	19.3	597.06	1	600.00	593.00	18.3	13,877	0.13%
2021/02/25	8	622.62	19.7	615.33	614.00	-11.7	14,159	-0.08%
2021/02/24	9.2	614.26	31	612.79	612.00	-21.8	14,233	-0.15%
2021/02/23	16	632.19	33.7	629.34	637.00	-17.7	14,323	-0.12%
2021/02/22	22.1	622.23	67.3	620.55	620.00	-45.3	14,226	-0.32%
2021/02/19	5.1	606.98	55	608.96	609.00	-49.9	14,128	-0.35%
2021/02/18	11.1	617.83	112	612.42	612.00	-100.9	14,133	-0.71%	大賣/
2021/02/17	14	621.93	24.2	611.02	623.00	-10.2	14,120	-0.07%
2021/02/05	11.2	588.41	69.2	588.95	588.00	-58.1	13,936	-0.42%
2021/02/04	5.1	584.04	5.1	583.33	583.00	-0.1	13,989	0.00%
2021/02/03	9	592.33	6	591.33	593.00	3	14,107	0.02%
2021/02/02	9.1	589.83	14.1	590.07	596.00	-5	14,114	-0.04%
2021/02/01	18.2	567.18	13.2	562.24	573.00	5	14,079	0.04%
2021/01/29	7	580.88	6.1	585.66	574.00	0.9	13,973	0.01%
2021/01/28	5.3	578.58	1	577.00	577.00	4.3	13,970	0.03%
2021/01/27	9.2	599.15	6.1	596.43	597.00	3.1	14,095	0.02%
2021/01/26	98.3	621.98	98.5	600.14	597.00	-0.2	14,352	0.00%
2021/01/25	10.1	633.12	16.9	628.96	626.00	-6.8	14,157	-0.05%
2021/01/22	8.3	609.94	30	608.67	608.00	-21.7	13,907	-0.16%
2021/01/21	5.2	603.16	4	606.00	608.00	1.2	13,821	0.01%
2021/01/20	10.7	597.50	12.3	600.62	594.00	-1.6	13,714	-0.01%
2021/01/19	11	611.55	4.2	612.45	608.00	6.8	13,633	0.05%
2021/01/18	9.3	598.20	11.1	599.91	602.00	-1.8	13,587	-0.01%
2021/01/15	28	605.54	18.6	609.63	602.00	9.4	13,422	0.07%
2021/01/14	78.4	600.87	68.1	608.19	608.00	10.3	13,162	0.08%
2021/01/13	6.1	594.41	32.5	599.26	604.00	-26.3	12,921	-0.20%
2021/01/12	90.4	579.15	31	576.65	575.00	59.4	12,604	0.47%
2021/01/11	15	587.40	17.1	592.01	592.00	-2.1	12,407	-0.02%
2021/01/08	20.1	560.39	24.8	552.54	572.00	-4.7	12,221	-0.04%
2021/01/07	3	520.00	8.1	524.96	529.00	-5.1	11,699	-0.04%
2021/01/06	11.2	515.83	17.2	518.90	513.00	-6	11,576	-0.05%
2021/01/05	7	524.58	13.6	527.61	528.00	-6.6	11,391	-0.06%
2021/01/04	4.2	518.79	5.1	520.04	520.00	-0.9	11,327	-0.01%
2020/12/31	49	518.02	2.1	516.10	518.00	46.9	11,391	0.41%
2020/12/30	15.3	515.48	38.2	512.71	521.00	-22.9	11,285	-0.20%
2020/12/29	17.1	507.34	15.1	507.06	506.00	2	11,147	0.02%
2020/12/28	5.1	502.39	26	503.88	502.00	-20.9	11,076	-0.19%
2020/12/25	20.5	504.17	13.1	502.57	500.00	7.4	11,117	0.07%
2020/12/24	86.4	506.46	19.2	509.40	504.00	67.2	11,211	0.60%
2020/12/23	67.1	483.93	24	486.81	492.00	43.1	10,873	0.40%
2020/12/22	13	485.43	14.2	487.26	477.50	-1.2	10,803	-0.01%
2020/12/21	11.2	479.81	12	479.13	482.00	-0.9	10,763	-0.01%
2020/12/18	36.1	488.24	33	485.92	485.50	3.1	10,661	0.03%
2020/12/17	18	490.61	30	487.42	495.00	-12	10,605	-0.11%
2020/12/16	13.1	497.59	8.1	496.56	495.50	5	10,384	0.05%
2020/12/15	30.3	503.55	20	495.60	488.50	10.3	10,241	0.10%
2020/12/14	14	515.93	8	519.38	520.00	6	9,964	0.06%
2020/12/11	299.2	514.43	15.2	513.46	518.00	284	9,826	2.89%	大買/鉅額交易
2020/12/10	22.4	505.84	23	511.26	509.00	-0.7	9,487	-0.01%
2020/12/09	33.1	496.84	55.2	495.90	499.00	-22.1	9,114	-0.24%
2020/12/08	10	466.10	11.1	466.14	466.50	-1.1	8,669	-0.01%
2020/12/07	6.1	459.75	2	462.50	458.50	4.1	8,607	0.05%
2020/12/04	10.2	460.11	15	457.97	459.00	-4.8	8,562	-0.06%
2020/12/03	18.1	458.23	22	459.43	460.50	-3.9	8,610	-0.05%
2020/12/02	21.3	450.32	13.1	449.34	450.00	8.2	8,368	0.10%
2020/12/01	12	449.80	36	449.32	454.00	-24	8,276	-0.29%
2020/11/30	11.1	445.53	19.2	447.73	442.00	-8.2	8,157	-0.10%
2020/11/27	13	433.54	12.2	433.37	436.00	0.8	7,936	0.01%
2020/11/26	5.2	424.48	2	425.00	428.50	3.2	7,906	0.04%
2020/11/25	27.4	431.86	15.1	430.87	423.00	12.3	7,934	0.15%
2020/11/24	17	433.65	58.9	436.63	437.50	-41.9	7,624	-0.55%
2020/11/23	3.1	417.33	9.1	417.27	418.50	-6.1	7,265	-0.08%
2020/11/20	27.2	412.41	20.1	412.93	412.00	7.1	7,173	0.10%
2020/11/19	5.1	404.40	12.1	404.34	404.00	-7	7,018	-0.10%
2020/11/18	5.1	398.82	1	399.50	399.50	4.1	7,016	0.06%
2020/11/17	6.4	400.28	8	399.63	398.50	-1.6	7,138	-0.02%
2020/11/16	11.6	397.85	1	396.50	396.50	10.6	7,492	0.14%
2020/11/13	1	396.99	4.1	398.63	397.00	-3.1	7,674	-0.04%
2020/11/12	3	396.67	16	394.75	395.50	-13	7,652	-0.17%
2020/11/11	14	386.36	23	393.04	392.50	-9	7,575	-0.12%
2020/11/10	6	386.67	7	388.00	388.00	-1	7,471	-0.01%
2020/11/09	9	386.94	15.2	385.06	388.00	-6.2	7,478	-0.08%
2020/11/06	6.2	383.54	10	384.15	381.50	-3.9	7,575	-0.05%
2020/11/05	3	384.83	4	384.00	386.50	-1	7,539	-0.01%
2020/11/04	12.2	381.95	24	382.35	381.50	-11.9	7,496	-0.16%
2020/11/03	4	371.88	21	372.98	377.50	-17	7,553	-0.23%
2020/11/02	0	0.00	1	352.50	352.50	-1	7,342	-0.01%
2020/10/30	3	358.50	3	355.50	355.50	0	7,515	0.00%
2020/10/29	6	349.50	1	349.00	351.00	5	7,518	0.07%
2020/10/28	3	358.00	3	360.00	357.00	0	7,623	0.00%
2020/10/27	3	358.83	1	360.00	359.00	2	7,710	0.03%
2020/10/26	4	361.75	8	360.07	363.00	-4	7,719	-0.05%
2020/10/23	1	354.50	0	0.00	354.00	1	7,812	0.01%
2020/10/22	2	354.50	2	357.50	354.50	0	8,411	0.00%
2020/10/21	0	0.00	1	361.50	356.50	-1	8,727	-0.01%
2020/10/19	3	362.33	0	0.00	360.00	3	9,021	0.03%
2020/10/16	2	358.75	4	360.25	359.50	-2	9,188	-0.02%
2020/10/15	0	0.00	1	355.00	354.00	-1	9,252	-0.01%
2020/10/14	1	355.00	1	354.50	354.00	0	9,294	0.00%
2020/10/13	2	356.50	2	356.50	356.50	0	9,387	0.00%
2020/10/12	5	357.80	3	358.17	353.00	2	9,402	0.02%
2020/10/08	3	360.67	13	362.35	363.00	-10	9,359	-0.11%
2020/10/07	3	355.83	3	355.67	356.00	0	9,362	0.00%
2020/10/06	0	0.00	2	356.49	355.50	-2	9,463	-0.02%
2020/10/05	1	354.50	9	352.83	354.50	-8	9,610	-0.08%
2020/09/30	1	349.50	2	351.50	351.50	-1	9,742	-0.01%
2020/09/29	15	348.97	13	349.27	348.00	2	9,854	0.02%
2020/09/28	1	327.07	0	0.00	331.50	1	10,005	0.01%
2020/09/25	0	0.00	1	321.00	324.00	-1	10,214	-0.01%
2020/09/24	2	334.00	0	0.00	331.00	2	10,258	0.02%
2020/09/23	2	341.50	0.1	341.50	341.50	1.9	10,305	0.02%
2020/09/22	2	343.00	1	342.50	344.00	1	10,435	0.01%
2020/09/21	5	352.00	2	349.75	348.00	3	10,815	0.03%
2020/09/18	1	358.50	0	0.00	357.00	1	11,006	0.01%
2020/09/17	2	360.50	11	359.00	357.50	-9	11,223	-0.08%
2020/09/16	1.1	357.55	1	355.50	353.00	0.1	11,480	0.00%
2020/09/15	8	355.44	1	354.50	355.50	7	11,677	0.06%
2020/09/14	0	358.50	6	352.75	358.50	-6	11,925	-0.05%
2020/09/11	1	347.00	7	346.14	349.50	-6	12,114	-0.05%
2020/09/10	2	351.50	6	350.17	345.00	-4	12,332	-0.03%
2020/09/09	8	348.57	0	0.00	350.50	8	12,512	0.06%
2020/09/08	21	348.55	20.1	347.91	350.00	0.9	12,543	0.01%
2020/09/07	16	339.06	15	340.30	335.50	1	12,587	0.01%
2020/09/04	9	340.11	0	0.00	340.00	9	12,801	0.07%
2020/09/03	3	338.03	15	338.97	344.00	-12	12,939	-0.09%
2020/09/02	2	335.75	11	335.36	335.00	-9	13,002	-0.07%
2020/09/01	14	336.50	15	330.93	337.00	-1	13,192	-0.01%
2020/08/31	14	334.86	9	338.39	333.00	5	13,528	0.04%
2020/08/28	2	339.50	1	340.50	340.50	1	13,726	0.01%
2020/08/27	7	336.93	1	336.00	336.50	6	13,928	0.04%
2020/08/26	2	333.75	4	333.38	337.00	-2	14,096	-0.01%
2020/08/25	20	336.00	7	334.86	333.00	13	14,292	0.09%
2020/08/24	7	335.57	7	333.57	333.50	0	14,375	0.00%
2020/08/21	14	337.79	11	340.59	344.00	3	14,441	0.02%
2020/08/20	19	333.58	24	331.65	330.00	-5	14,470	-0.03%
2020/08/19	36	364.29	17	358.44	354.50	19	14,228	0.13%
2020/08/18	5	374.60	2	374.25	373.00	3	14,298	0.02%
2020/08/17	11	379.18	5	378.70	379.00	6	14,440	0.04%
2020/08/14	9	374.61	6	374.42	375.00	3	14,667	0.02%
2020/08/13	11	379.05	9	379.22	376.50	2	15,105	0.01%
2020/08/12	17	384.88	10	383.60	380.50	7	15,219	0.05%
2020/08/11	14	387.04	5	387.10	385.50	9	15,357	0.06%
2020/08/10	29	385.00	7	387.00	384.50	22	15,642	0.14%
2020/08/07	10	398.25	8	397.88	390.00	2	15,917	0.01%
2020/08/06	4	395.25	6	393.17	391.50	-2	15,909	-0.01%
2020/08/05	4	397.13	18	397.72	397.50	-14	15,991	-0.09%
2020/08/04	7	390.36	6	390.50	391.00	1	16,000	0.01%
2020/08/03	15	393.30	13	394.08	390.00	2	16,227	0.01%
2020/07/31	8	386.75	12	386.33	389.00	-4	16,468	-0.02%
2020/07/30	7	382.36	2	382.00	381.50	5	16,727	0.03%
2020/07/29	4	380.00	8	379.56	382.50	-4	17,464	-0.02%
2020/07/28	36	400.32	28	398.75	384.00	8	17,642	0.05%
2020/07/27	11	404.59	25	400.86	406.00	-14	17,457	-0.08%
2020/07/24	18	388.92	15	391.77	389.50	3	17,439	0.02%
2020/07/23	15	391.93	25	392.70	389.50	-10	17,949	-0.06%
2020/07/22	6.2	394.47	27	394.65	396.00	-20.8	18,359	-0.11%
2020/07/21	10	389.10	9	388.44	388.00	1	18,441	0.01%
2020/07/20	2	379.50	12	381.83	382.00	-10	18,646	-0.05%
2020/07/17	7	380.79	16	381.88	379.00	-9	18,968	-0.05%
2020/07/16	7	377.29	10	378.65	377.00	-3	19,192	-0.02%
2020/07/15	7	378.14	8	377.13	374.50	-1	19,332	-0.01%
2020/07/14	11	378.41	10	379.10	374.00	1	19,688	0.01%
2020/07/13	19	374.95	11	376.29	380.50	8	19,916	0.04%
2020/07/10	49	375.48	12.1	376.31	370.50	36.9	20,835	0.18%
2020/07/09	13	384.73	13	381.77	379.50	0	20,941	0.00%
2020/07/08	12	389.92	13.2	389.33	387.00	-1.2	21,081	-0.01%
2020/07/07	29.1	389.29	26.2	390.83	392.50	2.9	21,183	0.01%
2020/07/06	23.2	377.43	27	377.89	378.50	-3.9	21,407	-0.02%
2020/07/03	26	377.98	4	379.88	377.00	22	21,730	0.10%
2020/07/02	28	377.52	10	377.55	377.00	18	21,947	0.08%
2020/07/01	18	384.06	11.3	382.95	379.50	6.7	22,053	0.03%
2020/06/30	43	378.31	10.1	380.96	381.00	33	22,017	0.15%
2020/06/29	23	395.17	11	393.86	391.00	12	21,701	0.06%
2020/06/24	21	409.60	16	410.22	407.50	5	21,595	0.02%
2020/06/23	22	405.16	40	405.06	406.00	-18	21,573	-0.08%
2020/06/22	12	397.42	30	396.62	396.50	-18	21,487	-0.08%
2020/06/19	12	409.21	10	410.75	404.50	2	21,565	0.01%
2020/06/18	4	404.25	11	404.00	405.00	-7	21,525	-0.03%
2020/06/17	15	399.83	39	401.12	399.00	-24	21,523	-0.11%
2020/06/16	11	392.73	33	392.64	396.00	-22	21,656	-0.10%
2020/06/15	8	382.13	7	383.57	382.00	1	21,862	0.00%
2020/06/12	10	374.90	13	370.88	381.00	-3	22,147	-0.01%
2020/06/11	14	386.89	13.1	383.20	383.50	1	22,548	0.00%
2020/06/10	10	396.60	74	397.68	394.50	-64	22,704	-0.28%
2020/06/09	1	392.00	4	394.63	392.50	-3	22,883	-0.01%
2020/06/08	22	391.41	15	391.13	393.00	7	23,169	0.03%
2020/06/05	28.4	394.95	21	396.55	387.50	7.4	23,158	0.03%
2020/06/04	18	399.56	16	400.78	400.50	2	23,039	0.01%
2020/06/03	27	391.48	23	390.28	392.00	4	22,971	0.02%
2020/06/02	19	383.68	16	388.25	383.00	3	22,862	0.01%
2020/06/01	4	381.88	16	380.91	385.50	-12	22,847	-0.05%
2020/05/29	12	367.17	8	368.94	370.50	4	22,950	0.02%
2020/05/28	6	375.50	6	375.25	370.00	0	23,024	0.00%
2020/05/27	29	373.76	26	373.29	376.00	3	23,258	0.01%
2020/05/26	20	377.65	24	378.48	371.00	-4	23,586	-0.02%
2020/05/25	50	366.32	29	366.14	376.00	21	23,905	0.09%
2020/05/22	26	373.58	18	373.53	371.50	8	23,914	0.03%
2020/05/21	25	387.48	22	383.02	382.00	3	23,916	0.01%
2020/05/20	30	386.22	27	387.44	384.50	3	23,896	0.01%
2020/05/19	42	375.12	26	374.46	373.00	16	23,524	0.07%
2020/05/18	44.1	374.84	157	370.57	369.00	-113	23,519	-0.48%	大賣/鉅額交易
2020/05/15	42	388.17	116	387.87	386.00	-74	23,501	-0.31%	大賣/
2020/05/14	32	392.91	26	391.29	385.50	6	23,283	0.03%
2020/05/13	45.2	401.98	26.1	404.56	402.50	19.1	23,119	0.08%
2020/05/12	40	411.01	30	406.85	406.00	10	22,927	0.04%
2020/05/11	22	411.89	32.1	411.29	413.50	-10.1	22,828	-0.04%
2020/05/08	41	406.87	36	408.46	403.50	5	22,859	0.02%
2020/05/07	50	415.76	43	413.83	410.00	7	22,707	0.03%
2020/05/06	36	414.72	27	416.44	416.00	9	22,443	0.04%
2020/05/05	129	410.65	58	414.79	407.00	71	22,198	0.32%	大買/
2020/05/04	43	385.62	23	384.76	391.50	20	21,593	0.09%
2020/04/30	115	390.20	56	389.83	391.00	59	21,506	0.27%	大買/
2020/04/29	37	385.11	32	383.00	380.00	5	21,313	0.02%
2020/04/28	35	387.80	34	390.44	383.50	1	21,175	0.00%
2020/04/27	30.1	365.66	39	363.76	379.50	-8.9	20,727	-0.04%
2020/04/24	44	344.15	21	345.02	345.00	23	20,206	0.11%
2020/04/23	42	347.49	39.1	347.47	344.00	2.9	19,998	0.01%
2020/04/22	57	334.92	40.2	331.40	344.00	16.8	19,743	0.09%
2020/04/21	31	331.56	48	332.96	326.00	-17	19,557	-0.09%
2020/04/20	21	341.17	16	340.88	343.00	5	19,488	0.03%
2020/04/17	44	345.81	61	342.71	339.50	-17	19,382	-0.09%
2020/04/16	27	339.67	27	339.57	341.50	0	19,076	0.00%
2020/04/15	49	346.53	102	349.01	343.50	-53	18,908	-0.28%	大賣/
2020/04/14	28	338.07	32.1	338.39	338.00	-4.1	18,422	-0.02%
2020/04/13	31	335.98	30	333.17	332.50	1	18,450	0.01%
2020/04/10	58	340.93	48	340.32	343.00	10	18,307	0.05%
2020/04/09	60	338.44	46	339.11	335.00	14	18,420	0.08%
2020/04/08	32	317.08	44	317.17	329.00	-12	17,944	-0.07%
2020/04/07	39	298.01	30	296.80	299.50	9	17,628	0.05%
2020/04/06	33	283.48	40	284.20	288.00	-7	17,532	-0.04%
2020/04/01	10.1	275.04	12	273.00	272.50	-1.9	17,404	-0.01%
2020/03/31	6	281.67	5	278.70	274.50	1	17,453	0.01%
2020/03/30	7	275.21	50	277.08	278.00	-43	17,502	-0.25%
2020/03/27	43	297.87	13	288.62	280.50	30	17,595	0.17%
2020/03/26	65	287.15	42	286.58	291.50	23	17,504	0.13%
2020/03/25	48	290.99	42	291.49	292.00	6	17,609	0.03%
2020/03/24	14	271.46	22	272.07	274.00	-8	17,409	-0.05%
2020/03/23	48	246.67	25	244.92	252.00	23	17,266	0.13%
2020/03/20	61	248.11	45	243.89	252.00	16	17,066	0.09%
2020/03/19	41	240.21	65	235.03	229.50	-24	16,768	-0.14%
2020/03/18	78	267.70	97.1	260.59	254.50	-19.1	16,462	-0.12%
2020/03/17	84	275.43	87	276.13	265.00	-3	16,208	-0.02%
2020/03/16	46	317.63	57	314.08	290.50	-11	15,777	-0.07%
2020/03/13	32	312.61	10	316.70	320.00	22	15,477	0.14%
2020/03/12	37	353.81	31	357.77	345.50	6	15,311	0.04%
2020/03/11	25	390.80	10	398.10	383.50	15	14,998	0.10%
2020/03/10	27	381.80	68	379.43	394.50	-41	14,881	-0.28%
2020/03/09	17	394.44	18	393.56	386.00	-1	14,982	-0.01%
2020/03/06	10	404.60	5	405.50	406.50	5	15,083	0.03%
2020/03/05	16	405.81	14	407.93	410.50	2	15,072	0.01%
2020/03/04	19	402.08	6	404.67	400.50	13	14,924	0.09%
2020/03/03	10	425.75	9	428.94	417.00	1	14,662	0.01%
2020/03/02	36	412.54	33.1	410.94	418.50	2.9	14,572	0.02%
2020/02/27	70	423.91	81	430.40	410.00	-11	14,332	-0.08%
2020/02/26	128	465.33	64	469.70	441.00	64	13,904	0.46%	大買/
2020/02/25	117	488.36	85	486.15	485.00	32	13,410	0.24%	大買/
2020/02/24	41	471.60	29	470.95	484.50	12	13,110	0.09%
2020/02/21	21	467.14	31	467.71	472.00	-10	12,946	-0.08%
2020/02/20	23	460.11	9	462.72	457.50	14	12,798	0.11%
2020/02/19	23	453.72	28	452.50	460.00	-5	12,707	-0.04%
2020/02/18	25	462.42	27	466.26	450.00	-2	12,599	-0.02%
2020/02/17	14	454.64	6.1	453.50	453.00	7.9	12,764	0.06%
2020/02/14	10	449.30	12	447.67	457.00	-2	12,670	-0.02%
2020/02/13	33	443.80	6	448.67	439.00	27	12,738	0.21%
2020/02/12	66.1	444.98	6	445.92	448.00	60.1	12,673	0.47%
2020/02/11	41	436.26	12	436.29	437.00	29	12,601	0.23%
2020/02/10	29	417.76	8	418.81	418.50	21	12,441	0.17%
2020/02/07	22	416.00	3	416.83	416.50	19	12,358	0.15%
2020/02/06	6	422.50	13	420.65	417.00	-7	12,329	-0.06%
2020/02/05	7	421.03	25	419.60	413.00	-18	12,417	-0.14%
2020/02/04	10.1	408.86	18	411.50	418.50	-7.9	12,328	-0.06%
2020/02/03	10	380.00	38	381.38	392.00	-28	12,189	-0.23%
2020/01/31	21	385.45	139	382.09	386.50	-118	12,084	-0.98%	大賣/鉅額交易
2020/01/30	26	379.87	26	382.65	374.00	0	11,931	0.00%
2020/01/20	3	417.50	3	416.83	415.50	0	11,795	0.00%
2020/01/17	8	417.63	9	419.72	413.00	-1	11,912	-0.01%
2020/01/16	11	422.00	28	421.75	417.00	-17	11,948	-0.14%
2020/01/15	31	423.26	49	422.76	413.00	-18	11,920	-0.15%
2020/01/14	29	408.76	28	412.20	419.00	1	11,961	0.01%
2020/01/13	19	390.18	14	387.71	390.00	5	11,852	0.04%
2020/01/10	14	395.82	17	395.06	392.50	-3	11,859	-0.03%
2020/01/09	19	396.71	19	396.42	392.00	0	11,944	0.00%
2020/01/08	44	389.63	107.2	396.01	387.00	-63.2	11,937	-0.53%	大賣/
2020/01/07	24.3	418.32	19	418.84	414.00	5.3	11,645	0.05%
2020/01/06	54.6	462.45	17	463.15	460.00	37.6	11,658	0.32%
2020/01/03	20	460.13	27	459.98	468.00	-7	11,967	-0.06%
2020/01/02	62	438.10	9	438.33	436.00	53	11,787	0.45%
2019/12/31	75	437.47	12	437.88	437.00	63	11,843	0.53%
2019/12/30	9	424.56	23	424.04	436.00	-14	11,735	-0.12%
2019/12/27	28.1	409.61	11	408.18	411.00	17.1	11,692	0.15%
2019/12/26	41	406.23	16	409.41	402.00	25	12,023	0.21%
2019/12/25	30.2	401.93	27	402.00	403.50	3.2	12,124	0.03%
2019/12/24	24	392.90	24	392.69	395.00	0	12,256	0.00%
2019/12/23	24	385.77	5	386.40	383.00	19	12,052	0.16%
2019/12/20	14	393.57	42	397.62	389.50	-28	11,942	-0.23%
2019/12/19	4	382.00	8	381.50	383.00	-4	11,581	-0.03%
2019/12/18	8	378.63	9	379.89	376.50	-1	11,516	-0.01%
2019/12/17	18	380.42	5	378.10	377.00	13	11,409	0.11%
2019/12/16	5	378.40	2	377.50	379.00	3	11,374	0.03%
2019/12/13	16	381.94	5	379.30	376.50	11	11,419	0.10%
2019/12/12	7	377.79	8	379.13	381.50	-1	11,277	-0.01%
2019/12/11	21	376.38	14	376.00	378.50	7	11,125	0.06%
2019/12/10	6.3	370.43	4	370.13	368.00	2.3	10,969	0.02%
2019/12/09	15	374.57	19	376.24	372.50	-4	10,944	-0.04%
2019/12/06	6	364.58	12	367.21	369.00	-6	10,805	-0.06%
2019/12/05	27	363.43	12	364.96	362.00	15	10,769	0.14%
2019/12/04	97	365.10	84	362.70	361.00	13	10,820	0.12%
2019/12/03	43.3	355.67	39	358.94	363.00	4.3	10,523	0.04%
2019/12/02	8	333.63	10	334.35	338.00	-2	10,264	-0.02%
2019/11/29	5	331.50	4	332.13	330.00	1	10,445	0.01%
2019/11/28	19	336.76	19	336.00	335.00	0	10,723	0.00%
2019/11/27	4	333.25	9	333.83	336.50	-5	10,677	-0.05%
2019/11/26	5	329.80	12	330.25	326.50	-7	10,604	-0.07%
2019/11/25	2	322.00	11	321.05	322.50	-9	10,538	-0.09%
2019/11/22	1	316.00	2	320.00	317.00	-1	10,642	-0.01%
2019/11/21	2	314.00	0	0.00	318.50	2	10,783	0.02%
2019/11/20	2	319.75	0	0.00	320.00	2	10,782	0.02%
2019/11/19	2	322.25	6	322.58	323.50	-4	10,827	-0.04%
2019/11/18	1	317.50	2	321.00	317.50	-1	10,776	-0.01%
2019/11/15	5	324.70	18	323.50	321.00	-13	10,764	-0.12%
2019/11/14	34	327.69	76	330.06	326.50	-42	10,669	-0.39%
2019/11/13	1	310.50	4	310.50	310.50	-3	10,231	-0.03%
2019/11/11	28	290.43	22	290.18	282.50	6	10,261	0.06%
2019/11/08	12	309.17	3	308.83	307.00	9	10,018	0.09%
2019/11/07	4	308.38	2	305.50	306.00	2	10,047	0.02%
2019/11/06	24	310.46	13	309.77	307.00	11	9,990	0.11%
2019/11/05	8	313.44	6	313.00	312.00	2	9,972	0.02%
2019/11/04	10	314.40	1	314.50	312.50	9	9,989	0.09%
2019/11/01	10	307.90	12	313.29	316.00	-2	10,092	-0.02%
2019/10/31	11	318.45	6	317.58	314.00	5	9,931	0.05%
2019/10/30	5	320.30	5	321.40	320.50	0	9,866	0.00%
2019/10/29	6	318.92	6	320.42	318.00	0	9,798	0.00%
2019/10/28	0	0.00	1	318.00	316.50	-1	9,828	-0.01%
2019/10/25	6	317.83	10	318.50	316.00	-4	9,810	-0.04%
2019/10/24	14	318.14	19	318.24	317.00	-5	9,735	-0.05%
2019/10/23	8	310.81	5	310.30	312.50	3	9,601	0.03%
2019/10/22	16	313.59	8	312.81	311.50	8	9,502	0.08%
2019/10/21	13	317.08	10	319.25	313.50	3	9,444	0.03%
2019/10/18	14	312.43	19	310.89	312.50	-5	9,240	-0.05%
2019/10/17	12	302.54	13	305.04	310.50	-1	9,121	-0.01%
2019/10/16	11.2	304.28	10	303.10	302.00	1.2	9,068	0.01%
2019/10/15	10	309.10	13	312.65	306.00	-3	8,890	-0.03%
2019/10/14	10.2	309.94	12	310.21	314.50	-1.8	8,738	-0.02%
2019/10/09	28	299.20	13	294.31	301.50	15	8,561	0.18%
2019/10/08	24	285.98	33	285.77	298.50	-9	8,237	-0.11%
2019/10/07	7.4	271.69	11	271.45	276.00	-3.7	7,784	-0.05%
2019/10/04	6.1	264.66	4	263.88	261.00	2.1	7,557	0.03%
2019/10/03	26	266.38	6	265.92	265.50	20	7,488	0.27%
2019/10/02	17	267.97	19	267.37	269.00	-2	7,398	-0.03%
2019/10/01	17	261.94	39	263.50	268.00	-22	7,267	-0.30%
2019/09/27	6	245.08	25	244.34	246.50	-19	6,985	-0.27%
2019/09/26	28	237.63	46	239.03	238.50	-18	6,770	-0.27%
2019/09/25	7	229.14	6	228.50	229.50	1	6,527	0.02%
2019/09/24	3	233.33	3	232.00	231.50	0	6,602	0.00%
2019/09/23	4	233.00	2	233.00	233.00	2	6,636	0.03%
2019/09/20	3	233.17	4.4	234.39	233.50	-1.4	6,677	-0.02%
2019/09/19	4	233.75	3	232.17	232.00	1	6,633	0.02%
2019/09/18	5	234.50	7	234.29	232.50	-2	6,690	-0.03%
2019/09/17	14	236.61	9	238.22	233.50	5	6,698	0.07%
2019/09/16	0	0.00	2	229.00	231.50	-2	6,647	-0.03%
2019/09/12	4	232.13	3	231.83	231.00	1	6,833	0.01%
2019/09/11	9	230.17	0	0.00	230.00	9	6,911	0.13%
2019/09/10	4	231.13	0	0.00	228.50	4	6,957	0.06%
2019/09/09	2	234.00	4	235.25	233.00	-2	7,005	-0.03%
2019/09/06	9	238.94	4	238.50	237.00	5	6,985	0.07%
2019/09/05	21	237.76	19	238.97	238.00	2	6,921	0.03%
2019/09/04	7	234.93	15	234.50	234.50	-8	6,792	-0.12%
2019/09/03	7	235.29	31	234.82	235.50	-24	6,765	-0.35%
2019/09/02	43	235.50	40	233.29	236.00	3	6,703	0.04%
2019/08/30	40	218.10	35	224.79	227.00	5	6,498	0.08%
2019/08/29	5	205.70	4	206.00	206.50	1	6,338	0.02%
2019/08/28	5	204.00	3	204.33	204.50	2	6,369	0.03%
2019/08/27	3	206.67	5	208.00	203.00	-2	6,348	-0.03%
2019/08/26	38	210.84	1	214.50	209.00	37	6,334	0.58%
2019/08/23	22	258.55	11	258.41	258.00	11	6,231	0.18%
2019/08/22	12	253.42	7	256.36	253.00	5	6,180	0.08%
2019/08/21	7	260.29	11	259.59	257.50	-4	6,140	-0.07%
2019/08/20	9	266.50	7	265.79	265.50	2	6,076	0.03%
2019/08/19	1	263.00	7	264.71	264.50	-6	6,067	-0.10%
2019/08/16	13	264.96	10	264.65	263.50	3	6,169	0.05%
2019/08/15	8	263.50	2	264.50	264.50	6	6,197	0.10%
2019/08/14	0	0.00	3	270.67	268.50	-3	6,242	-0.05%
2019/08/13	2	266.50	3	265.33	266.50	-1	6,223	-0.02%
2019/08/12	2	263.00	73	268.32	268.50	-71	6,311	-1.13%
2019/08/08	13	256.81	14	254.54	257.00	-1	6,341	-0.02%
2019/08/07	29	251.31	22	255.73	250.50	7	6,380	0.11%
2019/08/06	3	254.83	3	255.00	258.50	0	6,530	0.00%
2019/08/05	15	262.23	5	263.80	260.00	10	6,653	0.15%
2019/08/02	6	259.50	7	258.21	257.50	-1	6,659	-0.02%
2019/08/01	6	266.67	6.1	266.50	266.00	-0.1	6,678	0.00%
2019/07/31	5	264.20	3	266.00	266.00	2	6,735	0.03%
2019/07/30	28	264.46	35	264.46	264.50	-7	6,751	-0.10%
2019/07/29	2	257.25	1	257.50	258.50	1	6,693	0.01%
2019/07/26	3	257.67	0	0.00	259.50	3	6,791	0.04%
2019/07/25	4.1	256.55	7	258.00	258.00	-2.9	6,811	-0.04%
2019/07/24	3	256.50	4	257.25	255.50	-1	6,857	-0.01%
2019/07/23	2	255.50	1	257.00	255.00	1	7,072	0.01%
2019/07/22	8	253.06	4	254.00	253.00	4	7,114	0.06%
2019/07/19	10	257.95	9	258.72	257.50	1	7,278	0.01%
2019/07/18	7	261.57	7	261.29	259.00	0	7,308	0.00%
2019/07/17	4	268.00	3	268.67	267.00	1	7,339	0.01%
2019/07/16	4	270.13	4	270.00	269.50	0	7,398	0.00%
2019/07/15	5.1	268.10	6	266.92	267.50	-0.9	7,462	-0.01%
2019/07/12	1	271.00	25	271.66	273.50	-24	7,635	-0.31%
2019/07/10	1	267.50	1	269.00	269.00	0	7,981	0.00%
2019/07/09	10.1	266.44	124	266.50	264.00	-113.9	7,998	-1.42%	大賣/鉅額交易
2019/07/08	10	276.05	9	276.50	275.00	1	7,963	0.01%
2019/07/05	11	278.05	14	278.79	278.00	-3	8,066	-0.04%
2019/07/04	24	277.23	26	277.56	277.00	-2	8,069	-0.02%
2019/07/03	13	271.35	5	271.00	270.00	8	8,107	0.10%
2019/07/02	7	271.93	10	272.85	271.50	-3	8,194	-0.04%
2019/07/01	11.2	271.79	10	272.20	272.50	1.2	8,287	0.01%
2019/06/28	7	264.43	9	264.00	264.00	-2	8,235	-0.02%
2019/06/27	11	269.05	8	268.44	267.50	3	8,232	0.04%
2019/06/26	5	264.60	5	265.70	266.00	0	8,216	0.00%
2019/06/25	4	264.63	3	264.00	263.50	1	8,208	0.01%
2019/06/24	8.3	267.93	8	270.63	271.00	0.3	8,203	0.00%
2019/06/21	9	268.33	13	268.58	267.50	-4	8,223	-0.05%
2019/06/20	18	271.31	33	271.98	270.00	-15	8,264	-0.18%
2019/06/19	13	262.69	9	264.06	264.00	4	8,166	0.05%
2019/06/18	20	259.15	16	257.78	258.00	4	8,118	0.05%
2019/06/17	6	254.17	15	258.73	261.00	-9	8,121	-0.11%
2019/06/14	12	250.58	17	250.68	251.00	-5	8,100	-0.06%
2019/06/13	6.1	247.26	48	247.01	247.00	-41.9	8,139	-0.52%
2019/06/12	9	248.78	10	248.80	249.00	-1	8,412	-0.01%
2019/06/11	24	249.81	13	250.81	251.50	11	8,450	0.13%
2019/06/10	5	249.90	4	249.75	251.00	1	8,413	0.01%
2019/06/06	17	248.65	9	248.22	245.00	8	8,470	0.09%
2019/06/05	25.1	261.36	22.1	264.38	256.00	3	8,406	0.04%
2019/06/04	3	265.00	6	264.33	263.50	-3	8,298	-0.04%
2019/06/03	58	260.82	12	261.83	262.00	46	8,309	0.55%
2019/05/31	7	257.86	5	260.20	261.00	2	8,295	0.02%
2019/05/30	12	254.04	6	254.08	251.00	6	8,268	0.07%
2019/05/29	42	250.58	41	252.67	255.00	1	8,300	0.01%
2019/05/28	2	244.50	3	246.50	245.50	-1	8,516	-0.01%
2019/05/27	19	244.97	11	245.05	245.00	8	8,683	0.09%
2019/05/24	4	243.63	2	245.50	242.00	2	8,740	0.02%
2019/05/23	9	242.61	42	247.04	244.50	-33	8,862	-0.37%
2019/05/22	47	256.87	42	258.65	253.50	5	8,826	0.06%
2019/05/21	8	250.31	35	255.00	258.00	-27	8,950	-0.30%
2019/05/20	25	251.50	24	252.58	251.50	1	8,962	0.01%
2019/05/17	60	252.95	11	249.18	249.50	49	9,055	0.54%
2019/05/16	17	252.53	11	251.82	249.00	6	9,151	0.07%
2019/05/15	10	260.65	9	260.44	259.00	1	9,247	0.01%
2019/05/14	51	254.70	33	253.53	258.00	18	9,619	0.19%
2019/05/13	20	265.28	31	273.08	259.50	-11	9,767	-0.11%
2019/05/10	28	280.86	30	284.22	280.50	-2	9,627	-0.02%
2019/05/09	10	287.80	4	291.75	286.00	6	9,500	0.06%
2019/05/08	11.1	290.68	23	292.83	294.50	-11.9	9,514	-0.13%
2019/05/07	19	295.45	9	295.67	293.00	10	9,594	0.10%
2019/05/06	9	292.94	4	294.00	293.50	5	9,807	0.05%
2019/05/03	23.2	299.42	11	299.00	300.00	12.2	9,747	0.13%
2019/05/02	4	302.75	5	302.90	303.50	-1	9,674	-0.01%
2019/04/30	5	300.70	5	303.10	304.50	0	9,690	0.00%
2019/04/29	29	303.81	15	303.80	300.50	14	9,725	0.14%
2019/04/26	2	316.25	3	317.00	319.00	-1	9,583	-0.01%
2019/04/25	16	310.56	16	310.63	321.50	0	9,624	0.00%
2019/04/24	3	321.33	4	322.00	319.50	-1	9,552	-0.01%
2019/04/23	9	321.67	70	322.69	321.50	-61	9,640	-0.63%
2019/04/22	3	329.50	2	332.00	327.50	1	9,626	0.01%
2019/04/19	11	329.82	7	330.64	333.50	4	9,748	0.04%
2019/04/18	12	341.29	17	343.47	331.00	-5	9,862	-0.05%
2019/04/17	19	340.97	25	343.38	345.00	-6	9,990	-0.06%
2019/04/16	4	333.75	4	331.75	332.50	0	9,759	0.00%
2019/04/15	7	330.29	4	331.00	330.50	3	9,814	0.03%
2019/04/12	6	328.08	2	327.50	326.00	4	10,131	0.04%
2019/04/11	11	332.86	11	333.50	329.00	0	10,283	0.00%
2019/04/10	3	328.33	8	328.81	329.00	-5	10,265	-0.05%
2019/04/09	19	329.84	16	330.94	330.00	3	10,321	0.03%
2019/04/08	13	330.69	8	333.63	324.50	5	10,433	0.05%
2019/04/03	8	328.06	9	330.33	330.00	-1	10,555	-0.01%
2019/04/02	6	322.83	4	321.25	320.00	2	10,591	0.02%
2019/04/01	2	326.00	3	323.67	321.00	-1	10,685	-0.01%
2019/03/29	10	325.95	8	323.88	323.00	2	10,728	0.02%
2019/03/28	1	325.50	2	323.25	322.00	-1	10,981	-0.01%
2019/03/27	9	325.22	32	323.97	324.00	-23	11,222	-0.20%
2019/03/26	10	321.95	7	323.07	323.00	3	11,369	0.03%
2019/03/25	5	319.10	4	319.00	318.00	1	11,539	0.01%
2019/03/22	17	334.12	38	331.38	331.00	-21	11,684	-0.18%
2019/03/21	1	334.00	1	334.50	334.50	0	11,979	0.00%
2019/03/20	6	334.75	6	334.25	334.50	0	12,400	0.00%
2019/03/19	7	338.50	4	337.38	333.50	3	12,527	0.02%
2019/03/18	4	345.63	7	346.07	341.00	-3	12,700	-0.02%
2019/03/15	15	350.30	9	349.83	345.50	6	12,962	0.05%
2019/03/14	1	340.50	1	339.00	339.00	0	12,989	0.00%
2019/03/13	3	333.83	4	333.75	338.00	-1	13,305	-0.01%
2019/03/12	5	341.00	3	336.67	332.00	2	13,549	0.01%
2019/03/11	1	334.50	0	0.00	339.50	1	13,804	0.01%
2019/03/08	7	334.50	6	330.33	336.50	1	14,058	0.01%
2019/03/07	1	336.00	1	339.50	336.00	0	14,258	0.00%
2019/03/06	3	342.50	1	342.00	339.50	2	14,670	0.01%
2019/03/05	5	341.80	1	341.50	340.00	4	15,102	0.03%
2019/03/04	5	346.10	13	344.00	349.50	-8	15,341	-0.05%
2019/02/27	49	350.60	23	347.61	346.00	26	15,421	0.17%
2019/02/26	6	376.67	15	382.07	372.00	-9	15,363	-0.06%
2019/02/25	7	379.79	14	379.00	375.00	-7	15,588	-0.04%
2019/02/22	85	379.62	89	376.20	375.50	-4	15,898	-0.03%
2019/02/21	3	375.33	7	377.00	381.00	-4	15,977	-0.03%
2019/02/20	99	376.63	69	373.50	373.00	30	16,022	0.19%
2019/02/19	11	369.86	7	368.50	368.00	4	16,155	0.02%
2019/02/18	8	371.19	3	369.83	371.50	5	16,227	0.03%
2019/02/15	8	367.31	9	366.44	360.00	-1	16,313	-0.01%
2019/02/14	108	381.17	18	379.33	375.50	90	16,411	0.55%	大買/
2019/02/13	49	373.12	40	376.24	382.50	9	16,498	0.05%
2019/02/12	52	343.31	66	348.47	352.00	-14	16,465	-0.09%
2019/02/11	1	327.50	10	325.40	328.00	-9	16,537	-0.05%
2019/01/30	7	323.21	8	323.06	321.50	-1	17,013	-0.01%
2019/01/29	5	320.90	3	319.67	321.00	2	17,472	0.01%
2019/01/28	24.2	334.69	23.3	334.47	328.00	0.9	17,718	0.00%
2019/01/25	14	326.11	18	325.47	328.50	-4	18,290	-0.02%
2019/01/24	3	315.50	7	317.64	315.00	-4	18,538	-0.02%
2019/01/23	5	316.00	6	314.00	316.50	-1	19,031	-0.01%
2019/01/22	8	317.19	16	317.03	316.50	-8	19,435	-0.04%
2019/01/21	10	323.20	12	323.46	320.00	-2	19,803	-0.01%
2019/01/18	23	317.80	18	317.19	318.50	5	20,210	0.02%
2019/01/17	8	318.00	16	320.25	313.50	-8	20,494	-0.04%
2019/01/16	21	316.98	23	317.37	317.50	-2	20,815	-0.01%
2019/01/15	31	313.48	26	312.29	314.00	5	21,044	0.02%
2019/01/14	13	306.62	8	307.50	307.00	5	21,175	0.02%
2019/01/11	22	310.02	29	309.97	306.00	-7	21,492	-0.03%
2019/01/10	23	307.15	16	306.84	304.50	7	21,530	0.03%
2019/01/09	50	310.20	41	309.39	303.50	9	21,682	0.04%
2019/01/08	5	294.30	6	295.75	294.00	-1	21,582	0.00%
2019/01/07	14	298.43	18	298.44	296.50	-4	21,821	-0.02%
2019/01/04	41	291.05	32	290.08	289.50	9	22,086	0.04%
2019/01/03	20	308.33	17	309.65	303.00	3	22,148	0.01%
2019/01/02	15	318.37	9	319.17	314.00	6	22,326	0.03%
2018/12/28	5	319.60	8	321.75	319.00	-3	22,743	-0.01%
2018/12/27	31	326.82	31	326.13	321.00	0	23,057	0.00%
2018/12/26	30	328.63	28	326.55	314.00	2	23,010	0.01%
2018/12/25	47	323.28	35	322.97	328.50	12	22,973	0.05%
2018/12/24	11	325.32	15	324.30	331.00	-4	23,045	-0.02%
2018/12/22	18	323.67	18	323.31	322.50	0	23,071	0.00%
2018/12/21	25	318.10	34	318.68	328.00	-9	23,401	-0.04%
2018/12/20	46	312.61	31	312.73	314.00	15	23,379	0.06%
2018/12/19	25	324.10	17	324.62	320.00	8	23,332	0.03%
2018/12/18	22	315.93	27	315.85	320.00	-5	23,364	-0.02%
2018/12/17	44	319.45	44	319.65	321.50	0	23,451	0.00%
2018/12/14	72	307.20	73	307.40	320.00	-1	23,654	0.00%
2018/12/13	53	322.48	52	322.54	314.50	1	23,631	0.00%
2018/12/12	17	340.62	26	341.33	338.50	-9	23,390	-0.04%
2018/12/11	41	328.16	39	328.41	332.00	2	23,313	0.01%
2018/12/10	34	333.13	37	331.54	323.50	-3	23,451	-0.01%
2018/12/07	41	352.41	42	356.86	356.50	-1	23,309	0.00%
2018/12/06	90	369.26	111	355.87	349.50	-21	23,214	-0.09%	大賣/
2018/12/05	52.8	387.96	61	387.75	388.00	-8.2	23,066	-0.04%
2018/12/04	50	410.58	106	406.11	401.50	-56	23,116	-0.24%	大賣/
2018/12/03	23	399.28	24	401.50	407.00	-1	23,138	0.00%
2018/11/30	24	365.81	24	364.94	370.00	0	23,150	0.00%
2018/11/29	354	370.74	58	366.59	359.50	296	23,039	1.28%	大買/鉅額交易
2018/11/28	53.1	356.26	62	354.94	357.50	-9	22,901	-0.04%
2018/11/27	22	336.20	32	332.53	340.00	-10	22,647	-0.04%
2018/11/26	31	323.08	27	325.07	327.00	4	22,440	0.02%
2018/11/23	38	326.66	25	328.16	319.00	13	22,378	0.06%
2018/11/22	69	339.17	60	341.05	332.00	9	22,313	0.04%
2018/11/21	21	328.57	32	327.11	340.00	-11	22,117	-0.05%
2018/11/20	20	318.28	22	319.23	321.00	-2	21,995	-0.01%
2018/11/19	12	314.96	13	315.12	317.50	-1	21,950	0.00%
2018/11/16	35	316.24	30	316.70	310.00	5	21,979	0.02%
2018/11/15	10	307.95	18	308.28	312.00	-8	21,801	-0.04%
2018/11/14	26	311.52	21	311.76	306.00	5	21,837	0.02%
2018/11/13	31	305.26	32	301.49	311.00	-1	21,884	0.00%
2018/11/12	43	308.92	31	308.50	310.00	12	21,928	0.05%
2018/11/09	34	322.85	35	323.07	329.00	-1	21,966	0.00%
2018/11/08	23	337.43	25	339.02	324.00	-2	21,832	-0.01%
2018/11/07	64.1	317.24	68	318.18	331.00	-4	21,787	-0.02%
2018/11/06	36	320.13	25	325.60	308.00	11	21,693	0.05%
2018/11/05	23	337.98	21	340.60	340.00	2	21,585	0.01%
2018/11/02	98	359.32	106	356.53	345.50	-8	21,659	-0.04%	大賣/
2018/11/01	45	338.51	46	336.08	347.00	-1	21,253	0.00%
2018/10/31	43	317.47	52	315.80	315.50	-9	20,947	-0.04%
2018/10/30	48	306.94	38	306.47	298.00	10	20,601	0.05%
2018/10/29	20	323.50	30	321.45	320.00	-10	20,523	-0.05%
2018/10/26	55	322.05	47	323.22	324.00	8	20,366	0.04%
2018/10/25	50	323.03	47	325.26	315.50	3	20,022	0.02%
2018/10/24	44	360.33	45	362.24	349.00	-1	19,958	-0.01%
2018/10/23	33.1	377.43	31.1	379.88	366.00	2.1	19,663	0.01%
2018/10/22	22	386.93	17	387.38	390.00	5	19,377	0.03%
2018/10/19	40	396.70	29	396.22	394.00	11	19,227	0.06%
2018/10/18	21	423.86	24	425.40	421.50	-3	18,942	-0.02%
2018/10/17	17	431.97	26	436.40	418.00	-9	18,861	-0.05%
2018/10/16	14	418.00	12	421.25	419.00	2	18,685	0.01%
2018/10/15	13	420.23	13	418.96	410.00	0	18,626	0.00%
2018/10/12	28	408.38	35	405.59	415.00	-7	18,516	-0.04%
2018/10/11	47.2	393.11	69	391.07	388.00	-21.8	18,424	-0.12%
2018/10/09	36.1	416.44	34	414.59	423.50	2.1	18,235	0.01%
2018/10/08	61	400.39	76	391.49	404.00	-15	17,981	-0.08%
2018/10/05	25	416.67	28	420.68	403.00	-3	17,564	-0.02%
2018/10/04	20	453.25	11	454.14	446.00	9	17,277	0.05%
2018/10/03	10	454.05	12	456.33	451.00	-2	17,402	-0.01%
2018/10/02	18	466.56	8	468.88	458.00	10	17,240	0.06%
2018/10/01	12	464.50	11	462.73	470.00	1	17,144	0.01%
2018/09/28	28	463.09	15	463.57	459.00	13	17,136	0.08%
2018/09/27	13	479.50	7	482.00	466.00	6	16,819	0.04%
2018/09/26	20.6	500.99	12	506.79	490.00	8.6	16,641	0.05%
2018/09/25	22	510.50	30	513.00	506.00	-8	16,651	-0.05%
2018/09/21	20	503.68	25	508.24	514.00	-5	16,571	-0.03%
2018/09/20	57	483.99	38	484.33	490.00	19	16,382	0.12%
2018/09/19	28	495.44	30.2	503.21	479.00	-2.2	15,986	-0.01%
2018/09/18	23	511.91	19	516.21	501.00	4	15,768	0.03%
2018/09/17	13	531.69	11.4	531.63	533.00	1.6	15,646	0.01%
2018/09/14	31	521.77	34	526.38	534.00	-3	15,608	-0.02%
2018/09/13	19	530.99	18.6	532.20	508.00	0.4	15,358	0.00%
2018/09/12	11	529.73	11	529.45	528.00	0	15,240	0.00%
2018/09/11	40	549.63	36	547.94	546.00	4	15,244	0.03%
2018/09/10	37	535.24	27.2	536.52	532.00	9.8	15,046	0.07%
2018/09/07	33	569.18	22	564.09	545.00	11	14,799	0.07%
2018/09/06	32	609.16	23	607.39	595.00	9	14,466	0.06%
2018/09/05	23	623.43	25	625.20	611.00	-2	14,238	-0.01%
2018/09/04	37	619.03	33	621.03	630.00	4	14,222	0.03%
2018/09/03	45	654.71	22	642.00	629.00	23	13,956	0.16%
2018/08/31	18	697.33	10	697.10	698.00	8	13,827	0.06%
2018/08/30	6	706.15	15	702.27	696.00	-9	13,859	-0.06%
2018/08/29	21	693.10	17	694.00	705.00	4	13,851	0.03%
2018/08/28	13	694.54	29	688.17	675.00	-16	13,739	-0.12%
2018/08/27	19	683.47	36	679.69	695.00	-17	13,582	-0.13%
2018/08/24	22	643.50	18	641.33	643.00	4	13,402	0.03%
2018/08/23	20	638.25	15	634.27	628.00	5	13,317	0.04%
2018/08/22	16	658.88	12	661.33	650.00	4	13,214	0.03%
2018/08/21	29	667.66	31.2	661.67	673.00	-2.2	13,070	-0.02%
2018/08/20	30	646.33	33	638.18	662.00	-3	12,901	-0.02%
2018/08/17	46	659.19	34.2	667.29	630.00	11.8	12,641	0.09%
2018/08/16	58	646.24	71	646.94	663.00	-13	12,302	-0.11%
2018/08/15	31	615.42	32.2	617.48	610.00	-1.2	12,018	-0.01%
2018/08/14	38.3	619.53	30	621.70	637.00	8.3	11,792	0.07%
2018/08/13	32.4	616.08	28	617.71	597.00	4.4	11,467	0.04%
2018/08/10	24.1	693.18	14	685.93	651.00	10.1	11,084	0.09%
2018/08/09	34	725.44	22	734.68	720.00	12	10,698	0.11%
2018/08/08	38	762.29	34	759.62	742.00	4	10,347	0.04%
2018/08/07	19	758.42	36	766.47	788.00	-17	10,030	-0.17%
2018/08/06	24	738.12	24	742.79	724.00	0	10,095	0.00%
2018/08/03	36	721.44	25	726.52	730.00	11	10,156	0.11%
2018/08/02	24	744.92	14	734.93	716.00	10	9,950	0.10%
2018/08/01	29	789.90	27	796.30	795.00	2	9,883	0.02%
2018/07/31	24	786.08	21	800.80	781.00	3	9,829	0.03%
2018/07/30	16	871.02	3	891.33	840.00	13	9,636	0.14%
2018/07/27	9	920.37	7	927.86	933.00	2	9,581	0.02%
2018/07/26	21	928.22	8	917.13	915.00	13	9,643	0.14%
2018/07/25	9	910.04	14	908.00	925.00	-5	9,619	-0.05%
2018/07/24	11	866.65	13	877.31	893.00	-2	9,720	-0.02%
2018/07/23	20	815.25	25	830.20	843.00	-5	9,844	-0.05%
2018/07/20	7	849.36	6	825.67	812.00	1	9,892	0.01%
2018/07/19	13	870.31	14	887.00	892.00	-1	9,848	-0.01%
2018/07/18	16	895.69	4	876.25	860.00	12	9,781	0.12%
2018/07/17	23	926.91	20	912.85	904.00	3	9,682	0.03%
2018/07/16	8	986.32	8	965.50	962.00	0	9,580	0.00%
2018/07/13	3.1	1019.48	3	1006.00	998.00	0.1	9,632	0.00%
2018/07/12	9.1	992.09	8	1002.00	1005.00	1.1	9,608	0.01%
2018/07/11	13	992.85	11	972.09	965.00	2	9,508	0.02%
2018/07/10	6	1037.50	3	1051.67	1045.00	3	9,173	0.03%
2018/07/09	15.1	1036.66	13	1034.62	1020.00	2.1	9,168	0.02%
2018/07/06	13	1126.92	7	1132.14	1175.00	6	9,120	0.07%
2018/07/05	9	1188.33	2	1200.00	1115.00	7	9,021	0.08%
2018/07/04	7	1180.71	8	1186.25	1180.00	-1	8,974	-0.01%
2018/07/03	16	1220.63	21	1220.95	1165.00	-5	8,943	-0.06%
2018/07/02	12	1200.42	8.2	1211.45	1230.00	3.8	8,742	0.04%
2018/06/29	9	1097.78	12	1105.00	1125.00	-3	8,658	-0.03%
2018/06/28	7	1039.29	6	1050.83	1055.00	1	8,572	0.01%
2018/06/27	8	1062.50	12.2	1055.13	1020.00	-4.2	8,554	-0.05%
2018/06/26	10	969.00	14	972.50	1035.00	-4	8,482	-0.05%
2018/06/25	14	960.57	11	966.18	949.00	3	8,446	0.04%
2018/06/22	13	961.46	12	967.17	942.00	1	8,464	0.01%
2018/06/21	8	1018.50	7	997.57	987.00	1	8,456	0.01%
2018/06/20	17	991.65	15	995.27	1010.00	2	8,485	0.02%
2018/06/19	9	1104.44	7.1	1059.75	1035.00	1.9	8,404	0.02%
2018/06/15	11.2	1095.63	9	1114.44	1135.00	2.2	8,410	0.03%
2018/06/14	5.2	1125.19	4	1155.00	1080.00	1.2	8,400	0.01%
2018/06/13	7	1110.71	6	1122.50	1130.00	1	8,377	0.01%
2018/06/12	4	1182.50	3	1156.67	1135.00	1	8,374	0.01%
2018/06/11	3	1208.33	4	1233.75	1210.00	-1	8,254	-0.01%
2018/06/08	9.1	1195.38	2	1205.00	1180.00	7.1	8,214	0.09%
2018/06/07	9	1168.89	10	1172.67	1230.00	-1	8,254	-0.01%
2018/06/06	6	1090.00	7	1117.14	1125.00	-1	8,199	-0.01%
2018/06/05	3	1043.33	4	1035.00	1025.00	-1	8,160	-0.01%
2018/06/04	1	1055.00	1	1075.00	1070.00	0	8,132	0.00%
2018/06/01	11	992.82	10	961.60	982.00	1	8,189	0.01%
2018/05/31	6	1055.00	3	970.89	951.00	3	8,259	0.04%
2018/05/30	4	1031.25	4	1045.00	1035.00	0	8,238	0.00%
2018/05/29	1	1050.00	1	1075.00	1090.00	0	8,203	0.00%
2018/05/28	0	0.00	0.9	1065.00	1065.00	-0.9	8,265	-0.01%
2018/05/25	2	943.00	2.1	971.67	969.00	-0.1	8,376	0.00%
2018/05/24	0	0.00	0.1	913.00	913.00	-0.1	8,482	0.00%
2018/05/23	4	912.46	2	884.50	883.00	2	8,545	0.02%
2018/05/21	1	950.00	3	964.00	974.00	-2	8,574	-0.02%
2018/05/18	3	884.00	2	890.50	886.00	1	8,598	0.01%
2018/05/17	3	846.00	0.1	844.00	844.00	2.9	8,572	0.03%
2018/05/16	3	947.52	0	0.00	926.00	3	8,565	0.04%
2018/05/15	0	0.00	1.3	990.98	1000.00	-1.3	8,607	-0.02%
2018/05/14	0	0.00	4	908.75	913.00	-4	8,578	-0.05%
2018/05/11	19	857.00	17	871.29	830.00	2	8,639	0.02%
2018/05/10	25	808.96	26	804.13	845.00	-1	8,382	-0.01%
2018/05/09	24	753.67	25	763.28	769.00	-1	8,193	-0.01%
2018/05/08	23	743.65	21.1	735.75	718.00	1.9	8,066	0.02%
2018/05/07	0	0.00	4	728.75	741.00	-4	7,911	-0.05%
2018/05/04	15	669.87	16	672.63	674.00	-1	7,867	-0.01%
2018/05/03	16	649.25	18	650.83	653.00	-2	7,785	-0.03%
2018/05/02	18	649.94	17	651.35	655.00	1	7,734	0.01%
2018/04/30	20	627.45	19	632.37	627.00	1	7,707	0.01%
2018/04/26	41	604.10	41	603.49	593.00	0	7,738	0.00%
2018/04/25	35	617.29	34	610.50	584.00	1	7,584	0.01%
2018/04/24	26	653.46	21	655.71	639.00	5	7,374	0.07%
2018/04/23	33	659.82	34	652.56	684.00	-1	7,193	-0.01%
2018/04/20	12	634.50	12	641.83	622.00	0	7,192	0.00%
2018/04/19	26	672.31	24	680.17	650.00	2	7,135	0.03%
2018/04/18	21.2	638.86	21	625.10	664.00	0.2	6,969	0.00%
2018/04/17	6	630.50	7	624.71	604.00	-1	6,938	-0.01%
2018/04/16	6	595.00	11	596.18	616.00	-5	6,791	-0.07%
2018/04/13	4	560.50	4	561.50	560.00	0	6,736	0.00%
2018/04/12	5	547.00	5	550.80	552.00	0	6,707	0.00%
2018/04/11	5	549.20	5	550.60	544.00	0	6,723	0.00%
2018/04/10	22	546.27	14	545.78	545.00	8	6,796	0.12%
2018/04/09	21	513.95	22	516.77	532.00	-1	6,716	-0.01%
2018/04/03	18	498.33	19	502.37	511.00	-1	6,666	-0.02%
2018/04/02	16	510.38	17	504.35	503.00	-1	6,673	-0.01%
2018/03/31	9	536.56	9.2	531.09	522.00	-0.2	6,625	0.00%
2018/03/30	11	539.45	12.1	533.87	522.00	-1.1	6,663	-0.02%
2018/03/29	9	510.89	8.2	513.78	520.00	0.8	6,608	0.01%
2018/03/28	9	499.06	11	498.14	495.00	-2	6,563	-0.03%
2018/03/27	15	497.20	16	500.00	503.00	-1	6,542	-0.02%
2018/03/26	9	487.22	10	483.25	475.00	-1	6,466	-0.02%
2018/03/23	31	491.48	36	487.78	484.00	-5	6,424	-0.08%
2018/03/22	15	502.93	17.2	506.70	507.00	-2.2	6,438	-0.03%
2018/03/21	7	481.29	3	479.17	488.00	4	6,366	0.06%
2018/03/20	4	444.75	5	455.80	467.00	-1	6,256	-0.02%
2018/03/19	3	425.33	5	431.50	441.00	-2	6,150	-0.03%
2018/03/16	5	415.60	8.1	420.07	425.00	-3.1	6,091	-0.05%
2018/03/15	8	413.19	9	412.50	417.50	-1	6,030	-0.02%
2018/03/14	3	418.67	4	412.63	405.50	-1	6,045	-0.02%
2018/03/13	3	416.33	8.2	412.65	419.00	-5.2	6,009	-0.09%
2018/03/12	2	414.25	1	417.00	410.00	1	5,998	0.02%
2018/03/09	15	407.90	14	401.79	405.50	1	5,986	0.02%
2018/03/08	3	399.67	3	401.17	400.50	0	5,903	0.00%
2018/03/07	8	393.00	8	390.13	393.50	0	5,856	0.00%
2018/03/06	5	381.30	5	384.30	383.50	0	5,819	0.00%
2018/03/05	14	375.71	15	377.60	377.00	-1	6,084	-0.02%
2018/03/02	11	358.18	13	363.54	365.50	-2	6,006	-0.03%
2018/03/01	0	0.00	4	342.88	346.00	-4	5,882	-0.07%
2018/02/27	0	0.00	1	330.50	330.50	-1	5,833	-0.02%
2018/02/26	4	326.38	6	325.75	325.00	-2	5,824	-0.03%
2018/02/23	13	337.31	3	332.00	325.00	10	5,726	0.17%
2018/02/22	10	328.75	9	317.89	327.00	1	5,606	0.02%
2018/02/21	2	324.75	1	321.50	326.00	1	5,491	0.02%
2018/02/12	7	329.79	8	336.00	312.00	-1	5,437	-0.02%
2018/02/09	10	325.70	1	323.50	331.50	9	5,426	0.17%
2018/02/08	7	359.43	8	357.44	348.00	-1	5,406	-0.02%
2018/02/07	4	374.63	3	361.67	357.50	1	5,364	0.02%
2018/02/06	12	365.88	6	357.33	354.00	6	5,307	0.11%
2018/02/05	8	385.56	6	386.33	385.00	2	5,207	0.04%
2018/02/02	5	404.10	11	404.05	400.00	-6	5,176	-0.12%
2018/02/01	15	384.90	10	387.05	386.00	5	5,070	0.10%
2018/01/31	4	379.25	10	377.20	387.00	-6	5,049	-0.12%
2018/01/30	8	370.44	5	375.70	373.00	3	5,001	0.06%
2018/01/29	1	379.00	1	382.00	382.50	0	4,960	0.00%
2018/01/26	8	382.69	6	378.67	373.00	2	4,892	0.04%
2018/01/25	5	395.50	5	390.20	395.50	0	4,805	0.00%
2018/01/24	4	403.13	5	397.80	397.00	-1	4,794	-0.02%
2018/01/23	9	416.39	3	408.50	395.00	6	4,728	0.13%
2018/01/22	10	400.15	10.1	400.41	415.00	-0.1	4,613	0.00%
2018/01/19	0	0.00	4	379.25	389.00	-4	4,490	-0.09%
2018/01/18	5	360.60	4	361.38	362.00	1	4,482	0.02%
2018/01/17	5	354.00	5	354.40	355.00	0	4,397	0.00%
2018/01/16	23	348.67	35	348.54	360.50	-12	4,332	-0.28%
2018/01/15	8	359.75	1	352.00	354.00	7	4,165	0.17%
2018/01/12	4	377.38	2	381.00	375.00	2	4,073	0.05%
2018/01/11	5	390.00	38	386.72	386.50	-33	4,022	-0.82%
2018/01/10	4.3	382.80	4	391.75	379.50	0.3	3,929	0.01%
2018/01/09	6	393.75	6	396.25	394.00	0	3,907	0.00%
2018/01/08	4	399.00	4	401.50	400.00	0	3,857	0.00%
2018/01/05	8	401.50	4	406.38	404.00	4	3,856	0.10%
2018/01/04	12	402.00	2	411.75	398.50	10	3,820	0.26%
2018/01/03	1	368.00	2	389.00	389.00	-1	3,730	-0.03%
2018/01/02	6	352.00	5	344.80	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－17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－22天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－23天前

...詳全文

國巨

券商分點績效/獲利分析

元富-大昌券商分點個股進出
元富-大昌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

元富-大昌 券商分點個股進出 元富-大昌 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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析