國巨 (2327)-富邦-陽明券商分點個股進出

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
645
漲跌
▲15
漲幅
+2.38%
成交量
2,417張
產業
上市電子零組件類股
1881人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/05/16	1.3	643.66	3.6	642.69	645.00	-2.3	2,800	-0.08%
2024/05/15	1.8	631.55	0.1	637.00	630.00	1.8	2,808	0.06%
2024/05/14	4.3	633.74	3	633.34	634.00	1.3	2,817	0.05%
2024/05/13	4.2	638.18	0.5	638.33	636.00	3.7	2,813	0.13%
2024/05/10	15.5	637.85	3.4	637.46	635.00	12.2	2,809	0.43%
2024/05/09	6.2	652.05	2	653.00	648.00	4.2	2,781	0.15%
2024/05/08	5.2	659.41	3.3	662.46	662.00	2	2,748	0.07%
2024/05/07	10.5	647.10	2	651.91	658.00	8.4	2,729	0.31%
2024/05/06	6.1	655.37	3	659.00	659.00	3.1	2,689	0.11%
2024/05/03	22.3	661.82	40.4	659.65	655.00	-18.1	2,641	-0.68%
2024/05/02	0	0.00	1	625.03	625.00	-1	2,467	-0.04%
2024/04/30	2.1	628.00	18.1	627.19	625.00	-16	2,463	-0.65%
2024/04/29	9.5	629.50	19.1	627.82	631.00	-9.6	2,447	-0.39%
2024/04/26	6.2	617.47	4.1	615.98	615.00	2.1	2,409	0.09%
2024/04/25	5	615.80	1.5	620.84	615.00	3.5	2,414	0.15%
2024/04/24	14.2	616.79	20.3	618.41	624.00	-6.1	2,408	-0.25%
2024/04/23	3.5	605.97	5	602.82	607.00	-1.5	2,442	-0.06%
2024/04/22	10.2	604.39	13	601.99	599.00	-2.7	2,430	-0.11%
2024/04/19	8.3	589.19	2.4	596.32	588.00	5.8	2,393	0.24%
2024/04/18	4.3	589.38	4	587.50	593.00	0.3	2,348	0.01%
2024/04/17	2.4	592.49	10	591.00	593.00	-7.6	2,342	-0.33%
2024/04/16	7.8	587.07	3.2	584.94	585.00	4.6	2,348	0.19%
2024/04/15	33.2	606.23	5.3	606.83	602.00	27.9	2,322	1.20%
2024/04/12	13	621.07	4.1	619.76	618.00	8.9	2,286	0.39%
2024/04/11	6.4	611.43	17.4	612.65	609.00	-11	2,256	-0.49%
2024/04/10	3.3	623.03	1.2	620.57	621.00	2.1	2,230	0.09%
2024/04/09	13	619.87	1	624.00	615.00	12	2,228	0.54%
2024/04/08	10.4	622.19	4.6	621.64	617.00	5.8	2,225	0.26%
2024/04/03	3.5	623.14	6.5	613.50	614.00	-3	2,189	-0.14%
2024/04/02	5.4	615.91	9.9	616.27	616.00	-4.5	2,171	-0.21%
2024/04/01	20	622.45	27.8	618.73	622.00	-7.8	2,135	-0.36%
2024/03/29	14.6	594.29	13	593.46	591.00	1.6	2,016	0.08%
2024/03/28	1.8	590.53	10.2	589.98	594.00	-8.4	2,012	-0.42%
2024/03/27	10	579.70	0.1	576.00	581.00	9.9	2,001	0.50%
2024/03/26	5.1	579.30	6	575.00	577.00	-0.9	2,007	-0.04%
2024/03/25	3.1	582.42	6.2	587.38	582.00	-3.2	1,987	-0.16%
2024/03/22	4.1	580.00	3.7	585.64	588.00	0.4	1,970	0.02%
2024/03/21	6.1	580.11	16.7	576.78	585.00	-10.7	1,958	-0.55%
2024/03/20	1	578.00	1.9	581.17	579.00	-0.9	1,938	-0.04%
2024/03/19	3.5	578.34	2	580.00	578.00	1.5	2,018	0.07%
2024/03/18	3.2	585.25	4.5	585.78	586.00	-1.3	2,040	-0.06%
2024/03/15	1.2	578.19	3	580.00	583.00	-1.7	2,079	-0.08%
2024/03/14	7.2	583.10	4.2	583.94	584.00	3	2,123	0.14%
2024/03/13	7.2	583.29	10.3	583.79	583.00	-3.1	2,121	-0.15%
2024/03/12	2.2	574.43	10.6	575.07	578.00	-8.4	2,092	-0.40%
2024/03/11	5.1	565.04	0	566.29	566.00	5.1	2,078	0.25%
2024/03/08	11.3	565.56	9.1	562.97	565.00	2.2	2,087	0.10%
2024/03/07	4.2	555.58	7.9	556.77	556.00	-3.7	2,034	-0.18%
2024/03/06	5	554.41	5.6	553.64	556.00	-0.6	2,040	-0.03%
2024/03/05	7.7	551.06	3	551.33	549.00	4.7	2,074	0.23%
2024/03/04	11.3	557.67	1.3	558.21	556.00	10.1	2,094	0.48%
2024/03/01	24	568.32	24.7	568.13	563.00	-0.7	2,148	-0.03%
2024/02/29	11.1	553.81	7.1	555.38	558.00	4	2,085	0.19%
2024/02/27	2.1	539.10	1.2	540.19	539.00	0.9	2,137	0.04%
2024/02/26	1.3	545.85	1	545.00	547.00	0.3	2,124	0.01%
2024/02/23	5.5	544.80	1.6	548.00	541.00	3.9	2,119	0.18%
2024/02/22	3	552.67	6	553.83	552.00	-3	2,101	-0.14%
2024/02/21	17.2	554.85	0.3	556.00	556.00	16.9	2,096	0.81%
2024/02/20	0	552.00	2	552.00	554.00	-2	2,090	-0.10%
2024/02/19	2.2	544.18	2	542.50	551.00	0.2	2,097	0.01%
2024/02/16	8.3	541.56	2	539.01	543.00	6.3	2,094	0.30%
2024/02/15	3.4	548.95	4	557.75	551.00	-0.6	2,067	-0.03%
2024/02/05	57	547.93	0	554.00	550.00	57	2,061	2.76%
2024/02/02	2.1	555.48	1	556.00	555.00	1.1	2,047	0.05%
2024/02/01	151.1	551.67	0.8	551.11	552.00	150.2	2,039	7.37%	大買/鉅額交易
2024/01/31	80.4	551.13	1	546.00	552.00	79.4	2,025	3.92%
2024/01/30	4.7	552.88	2	558.00	550.00	2.7	2,035	0.13%
2024/01/29	0.1	557.00	2	557.51	558.00	-1.9	2,030	-0.09%
2024/01/26	3.5	553.76	0	0.00	552.00	3.5	2,033	0.17%
2024/01/25	0.2	556.50	0	0.00	556.00	0.2	2,054	0.01%
2024/01/24	1.5	556.21	0.5	555.00	553.00	1	2,098	0.05%
2024/01/23	0	560.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0.3	558.29	0	556.00	556.00	0.3	2,117	0.01%
2024/01/19	0	555.00	2.2	558.46	564.00	-2.2	2,127	-0.10%
2024/01/18	1	559.01	0	0.00	557.00	1	2,132	0.05%
2024/01/17	18.1	579.88	15.1	569.43	559.00	3	2,125	0.14%
2024/01/16	4.4	564.82	2	564.00	564.00	2.4	2,054	0.11%
2024/01/15	3.2	573.30	8	568.87	576.00	-4.8	2,039	-0.24%
2024/01/12	0.1	558.41	5.2	559.46	560.00	-5.1	2,035	-0.25%
2024/01/11	12.2	555.57	2.5	554.39	554.00	9.7	2,046	0.47%
2024/01/10	4.6	556.54	2.1	556.67	555.00	2.5	2,064	0.12%
2024/01/09	3.2	566.50	0	568.12	565.00	3.2	2,090	0.15%
2024/01/08	2.2	573.54	0	0.00	572.00	2.2	2,080	0.10%
2024/01/05	4.4	573.71	3	573.00	572.00	1.4	2,086	0.07%
2024/01/04	1	576.00	1.1	587.05	577.00	-0.1	2,125	0.00%
2024/01/03	2.2	578.56	6.2	578.68	578.00	-3.9	2,127	-0.18%
2024/01/02	6	588.67	6.1	588.12	587.00	-0.1	2,110	-0.01%
2023/12/29	1	594.00	2	597.50	597.00	-1	2,097	-0.05%
2023/12/28	1	593.01	0	0.00	597.00	1	2,110	0.05%
2023/12/27	2.2	603.82	1	603.00	601.00	1.2	2,114	0.06%
2023/12/26	3.4	600.53	1	598.00	600.00	2.4	2,124	0.11%
2023/12/25	4.1	594.98	2.1	593.99	594.00	2	2,137	0.09%
2023/12/22	6.5	596.34	3.5	597.48	596.00	3	2,130	0.14%
2023/12/21	3.1	605.74	2.6	608.00	607.00	0.5	2,113	0.02%
2023/12/20	2	616.00	1	614.01	614.00	1	2,114	0.05%
2023/12/19	4.1	614.98	1	626.00	616.00	3.1	2,106	0.14%
2023/12/18	9.3	620.41	1.1	619.91	620.00	8.2	2,095	0.39%
2023/12/15	2	631.50	1.8	630.40	633.00	0.2	2,091	0.01%
2023/12/14	2.2	629.22	20.5	629.04	634.00	-18.3	2,058	-0.89%
2023/12/13	10	606.32	0	603.00	605.00	10	1,990	0.50%
2023/12/12	2.3	619.96	10.4	621.14	619.00	-8.1	1,991	-0.41%
2023/12/11	9.1	613.53	8.3	614.53	614.00	0.8	1,943	0.04%
2023/12/08	0.1	597.00	10.1	601.88	601.00	-10	1,894	-0.53%
2023/12/07	0	0.00	1	594.99	595.00	-1	1,905	-0.05%
2023/12/06	4.2	597.00	2.3	593.64	595.00	1.9	1,901	0.10%
2023/12/05	0	0.00	0.6	598.81	600.00	-0.6	1,877	-0.03%
2023/12/04	1.1	600.55	0.1	597.00	599.00	1	1,861	0.05%
2023/12/01	0	0.00	0.6	596.33	597.00	-0.6	1,862	-0.03%
2023/11/30	3	597.67	2	599.35	601.00	1	1,869	0.05%
2023/11/29	7	594.69	6.3	596.46	599.00	0.7	1,847	0.04%
2023/11/28	1.9	590.30	13.9	586.58	594.00	-12.1	1,921	-0.63%
2023/11/27	0	0.00	0.4	571.89	571.00	-0.4	1,861	-0.02%
2023/11/24	23	573.39	38.4	573.07	575.00	-15.4	1,859	-0.83%
2023/11/23	0.2	547.00	0.8	545.00	545.00	-0.6	1,763	-0.03%
2023/11/22	0	0.00	0	548.00	550.00	0	1,777	0.00%
2023/11/21	2	549.50	9.1	551.86	550.00	-7.1	1,781	-0.40%
2023/11/20	4.2	541.10	4	542.00	543.00	0.2	1,779	0.01%
2023/11/17	3.1	541.39	4	546.00	547.00	-1	1,777	-0.05%
2023/11/16	8.2	541.03	1	545.00	545.00	7.2	1,780	0.40%
2023/11/15	3	548.00	6.2	550.24	548.00	-3.2	1,768	-0.18%
2023/11/14	4	547.00	0	551.00	546.00	4	1,764	0.23%
2023/11/13	0.5	554.95	12.7	556.75	557.00	-12.3	1,781	-0.69%
2023/11/10	0.1	540.00	0	540.00	545.00	0	1,771	0.00%
2023/11/09	1.1	547.08	0	0.00	545.00	1.1	1,778	0.06%
2023/11/08	1.1	550.27	1	549.00	549.00	0.1	1,796	0.01%
2023/11/07	1	558.00	12.4	554.79	557.00	-11.4	1,799	-0.63%
2023/11/06	0	0.00	10.2	550.01	551.00	-10.2	1,789	-0.57%
2023/11/03	8	547.88	4	548.25	549.00	4	1,785	0.22%
2023/11/02	12	546.00	16	547.35	547.00	-4	1,778	-0.23%
2023/11/01	12	540.17	14	544.86	538.00	-2	1,760	-0.11%
2023/10/31	7	528.57	0	0.00	526.00	7	1,721	0.41%
2023/10/30	0	0.00	3.5	539.03	539.00	-3.5	1,730	-0.20%
2023/10/27	0	532.00	11.7	529.77	534.00	-11.7	1,733	-0.68%
2023/10/26	7.5	510.48	1.1	512.00	510.00	6.4	1,725	0.37%
2023/10/25	1.1	522.91	0.2	521.00	521.00	0.9	1,743	0.05%
2023/10/24	2.2	525.09	1	524.00	525.00	1.2	1,751	0.07%
2023/10/23	0.1	527.02	0.1	528.41	530.00	0	1,790	0.00%
2023/10/20	0.3	533.97	1.1	531.40	530.00	-0.8	1,796	-0.04%
2023/10/19	3	543.00	1.2	543.83	549.00	1.8	1,820	0.10%
2023/10/18	1	552.00	2.5	552.33	550.00	-1.5	1,839	-0.08%
2023/10/17	0	0.00	2.6	551.32	547.00	-2.6	1,808	-0.14%
2023/10/16	0	535.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	536.67	1.9	541.21	542.00	-1.9	1,824	-0.10%
2023/10/12	0	539.83	4.8	537.52	543.00	-4.8	1,840	-0.26%
2023/10/11	0	525.78	1	526.00	527.00	-1	1,801	-0.06%
2023/10/06	0	524.45	1.2	525.30	525.00	-1.1	1,822	-0.06%
2023/10/05	0	527.00	3	527.66	530.00	-3	1,819	-0.17%
2023/10/04	3.5	512.76	1	520.00	521.00	2.5	1,828	0.14%
2023/10/03	1	523.99	0	524.00	520.00	1	1,822	0.06%
2023/10/02	0	531.00	3.5	532.06	533.00	-3.5	1,829	-0.19%
2023/09/28	2	526.99	4	524.25	525.00	-2	1,831	-0.11%
2023/09/27	0	519.00	1	521.00	523.00	-1	1,852	-0.05%
2023/09/26	1	523.99	0.3	520.99	521.00	0.7	1,874	0.04%
2023/09/25	0	520.60	3.8	523.47	521.00	-3.8	1,881	-0.20%
2023/09/22	1	514.00	1.8	519.41	521.00	-0.8	1,870	-0.04%
2023/09/21	1.3	515.20	1	520.00	518.00	0.3	1,882	0.01%
2023/09/20	1.2	515.00	1	522.00	520.00	0.2	1,877	0.01%
2023/09/19	1	520.99	0	0.00	520.00	1	1,880	0.05%
2023/09/18	0	0.00	3.3	528.15	525.00	-3.3	1,903	-0.17%
2023/09/15	0	0.00	8.6	519.58	522.00	-8.6	1,898	-0.45%
2023/09/14	0.1	508.76	1.6	507.64	512.00	-1.5	1,870	-0.08%
2023/09/13	4	505.01	0	0.00	506.00	4	1,881	0.21%
2023/09/12	1	513.00	16.8	509.82	514.00	-15.8	1,892	-0.83%
2023/09/11	2	501.50	3.2	504.07	500.00	-1.2	1,896	-0.06%
2023/09/08	2	500.00	1.2	503.58	502.00	0.8	1,918	0.04%
2023/09/07	1	501.00	1	502.00	502.00	0	1,945	0.00%
2023/09/06	5	505.00	3.2	506.19	505.00	1.8	1,973	0.09%
2023/09/05	0	503.00	12	504.00	508.00	-12	1,979	-0.61%
2023/09/04	7.2	501.39	6	500.00	497.50	1.2	1,991	0.06%
2023/09/01	13	505.07	25.2	502.63	499.50	-12.2	1,977	-0.62%
2023/08/31	0.2	483.00	1.3	486.38	485.00	-1.1	1,904	-0.06%
2023/08/30	0	481.00	0.2	482.45	482.50	-0.2	1,928	-0.01%
2023/08/29	0	0.00	1.1	475.08	479.00	-1.1	1,976	-0.05%
2023/08/28	2	474.51	2	477.94	478.00	0	2,013	0.00%
2023/08/25	0	468.50	0	470.00	470.00	0	2,122	0.00%
2023/08/24	0	470.50	0	471.00	471.50	0	2,210	0.00%
2023/08/23	0	469.00	1.1	470.45	470.50	-1.1	2,265	-0.05%
2023/08/22	0	464.50	2.4	466.43	466.00	-2.3	2,359	-0.10%
2023/08/21	0.3	457.11	3	455.00	456.50	-2.7	2,419	-0.11%
2023/08/18	0	458.89	0	0.00	461.50	0	2,467	0.00%
2023/08/17	0.1	443.07	0.8	443.74	457.00	-0.7	2,495	-0.03%
2023/08/16	0.3	449.43	5	449.00	448.50	-4.7	2,520	-0.19%
2023/08/15	0.4	456.88	1	460.00	453.00	-0.6	2,548	-0.02%
2023/08/14	2.2	458.84	0	461.00	457.00	2.2	2,577	0.08%
2023/08/11	4	470.00	3.4	469.07	470.00	0.6	2,588	0.02%
2023/08/10	1	466.50	9	467.28	467.00	-8	2,590	-0.31%
2023/08/09	0	464.86	2	468.50	465.50	-2	2,594	-0.08%
2023/08/08	0.1	464.04	0	465.50	463.50	0	2,598	0.00%
2023/08/07	0.3	465.50	2	467.00	468.00	-1.7	2,609	-0.06%
2023/08/04	0.1	462.43	2	462.25	464.00	-1.9	2,621	-0.07%
2023/08/02	1	461.51	4.5	466.41	463.00	-3.5	2,653	-0.13%
2023/08/01	1.1	460.52	0.2	462.67	461.50	0.9	2,637	0.03%
2023/07/31	4.2	462.76	1	468.00	459.50	3.2	2,652	0.12%
2023/07/28	4.5	470.99	11.2	468.96	471.50	-6.6	2,642	-0.25%
2023/07/27	2.1	452.00	4.2	453.97	456.00	-2.1	2,603	-0.08%
2023/07/26	10.6	450.90	2	452.00	449.50	8.6	2,598	0.33%
2023/07/25	3.4	461.68	1.2	460.01	461.50	2.2	2,565	0.09%
2023/07/24	13	460.90	6.4	461.94	457.50	6.6	2,572	0.26%
2023/07/21	4.4	473.61	0	475.00	473.50	4.4	2,539	0.17%
2023/07/20	1.3	485.93	0.2	488.00	485.00	1.2	2,540	0.05%
2023/07/19	4.4	487.05	1.2	488.50	486.00	3.2	2,551	0.13%
2023/07/18	7.7	491.86	6	496.92	489.00	1.7	2,621	0.07%
2023/07/17	4.1	499.35	3.2	500.98	503.00	0.9	2,606	0.03%
2023/07/14	2.2	494.91	1.2	494.87	495.50	1.1	2,601	0.04%
2023/07/13	4.2	495.54	1	501.00	491.00	3.2	2,614	0.12%
2023/07/12	0	493.50	1	495.00	497.00	-1	2,614	-0.04%
2023/07/11	2.6	496.41	6.4	496.25	496.50	-3.8	2,667	-0.14%
2023/07/10	2.6	486.92	0.1	487.55	485.00	2.5	2,705	0.09%
2023/07/07	0	491.86	3.8	494.17	491.50	-3.8	2,763	-0.14%
2023/07/06	0.1	489.21	2	490.49	489.00	-1.9	2,755	-0.07%
2023/07/05	10.2	491.75	2.1	493.38	487.50	8.1	2,786	0.29%
2023/07/04	1.5	497.77	0	0.00	497.50	1.5	2,763	0.05%
2023/07/03	1	500.00	7.2	499.97	499.50	-6.2	2,747	-0.22%
2023/06/30	1	491.02	0.1	492.51	491.50	0.9	2,748	0.03%
2023/06/29	0	0.00	2	494.01	495.00	-2	2,752	-0.07%
2023/06/28	1	489.50	0	0.00	488.00	1	2,753	0.04%
2023/06/27	1.5	485.23	1	484.63	487.00	0.4	2,787	0.02%
2023/06/26	9	486.39	1.5	487.02	486.00	7.5	2,801	0.27%
2023/06/21	5.5	491.67	0.5	494.89	491.00	5	2,822	0.18%
2023/06/20	1.3	496.45	0	500.00	496.00	1.2	2,833	0.04%
2023/06/19	4.4	500.56	0	0.00	498.00	4.4	2,844	0.15%
2023/06/16	6	503.00	0.2	505.12	506.00	5.8	2,851	0.20%
2023/06/15	2.1	510.95	7.9	509.73	510.00	-5.8	2,843	-0.20%
2023/06/14	1	504.81	6.2	501.42	499.50	-5.1	2,833	-0.18%
2023/06/13	3.1	494.20	3.3	494.74	495.00	-0.3	2,851	-0.01%
2023/06/12	3.5	489.00	2	490.00	488.00	1.5	2,910	0.05%
2023/06/09	5.4	494.35	0.2	495.00	492.50	5.3	2,944	0.18%
2023/06/08	8.2	494.68	1	496.00	494.00	7.2	2,967	0.24%
2023/06/07	5	505.40	3	503.99	504.00	2	3,005	0.07%
2023/06/06	11.3	508.85	21	513.09	502.00	-9.7	3,017	-0.32%
2023/06/05	0.1	518.89	15.3	517.07	519.00	-15.2	2,987	-0.51%
2023/06/02	23	505.82	4.3	507.16	506.00	18.8	2,963	0.63%
2023/06/01	6.3	500.70	0	0.00	500.00	6.3	2,944	0.21%
2023/05/31	3.2	500.00	12	503.33	508.00	-8.8	2,953	-0.30%
2023/05/30	16.6	495.62	2	495.50	496.00	14.6	2,868	0.51%
2023/05/29	1.1	505.98	22.2	505.56	508.00	-21	2,835	-0.74%
2023/05/26	9.5	500.13	9.1	503.11	502.00	0.4	2,797	0.01%
2023/05/25	1	490.02	7.2	499.76	507.00	-6.2	2,742	-0.22%
2023/05/24	9.1	487.51	2.1	490.48	492.50	7	2,711	0.26%
2023/05/23	2	493.50	1	494.00	493.50	1	2,689	0.04%
2023/05/22	7	488.07	3	491.17	493.00	4	2,684	0.15%
2023/05/19	13.3	502.02	17.1	501.30	495.50	-3.7	2,674	-0.14%
2023/05/18	1.1	492.73	7.1	497.85	500.00	-5.9	2,777	-0.21%
2023/05/17	6.3	489.71	4.6	491.29	488.50	1.7	2,793	0.06%
2023/05/16	12.1	492.75	2	494.25	491.00	10.1	2,854	0.35%
2023/05/15	6.1	490.98	0.1	490.00	488.00	6.1	2,865	0.21%
2023/05/12	3.1	493.07	0	495.40	496.00	3.1	2,884	0.11%
2023/05/11	3.1	493.07	0	495.40	490.00	3.1	2,961	0.10%
2023/05/10	0	495.74	0	0.00	494.50	0	2,965	0.00%
2023/05/09	14.2	495.38	3	497.00	500.00	11.2	2,957	0.38%
2023/05/08	1	507.98	2	506.50	504.00	-1	2,943	-0.03%
2023/05/05	4	504.14	7.4	504.82	506.00	-3.4	2,957	-0.11%
2023/05/04	3.1	492.20	0	493.00	493.50	3.1	2,967	0.11%
2023/05/03	1	498.97	2	497.00	498.00	-1	2,986	-0.03%
2023/05/02	0.1	501.98	2	500.75	502.00	-1.9	3,036	-0.06%
2023/04/28	3	497.34	8	497.44	496.00	-5	3,122	-0.16%
2023/04/27	2	487.81	0	488.00	492.00	2	3,153	0.06%
2023/04/26	5	492.10	0	0.00	495.00	5	3,150	0.16%
2023/04/25	6.5	492.83	0	0.00	490.50	6.5	3,155	0.20%
2023/04/24	1	500.02	3.1	504.05	507.00	-2.1	3,135	-0.07%
2023/04/21	19.5	503.79	3	505.69	495.50	16.5	3,149	0.52%
2023/04/20	13.5	523.58	3.1	526.29	518.00	10.4	3,144	0.33%
2023/04/19	6.1	535.33	1	535.01	535.00	5.1	3,233	0.16%
2023/04/18	3	544.99	6	542.67	538.00	-3	3,290	-0.09%
2023/04/17	7.1	548.33	7.3	544.23	542.00	-0.2	3,321	-0.01%
2023/04/14	0	548.00	5.6	553.53	553.00	-5.6	3,301	-0.17%
2023/04/13	3.2	543.23	1.1	545.99	542.00	2	3,262	0.06%
2023/04/12	2	541.00	7.9	543.45	542.00	-5.9	3,214	-0.18%
2023/04/11	2.1	528.46	1	526.00	527.00	1.1	3,148	0.03%
2023/04/10	4	530.98	21	532.42	530.00	-17	3,136	-0.54%
2023/04/07	2	518.00	1.7	519.54	516.00	0.3	3,105	0.01%
2023/04/06	5.1	520.79	0	0.00	520.00	5.1	3,098	0.16%
2023/03/31	3.1	532.93	6.2	529.26	529.00	-3.1	3,095	-0.10%
2023/03/30	2.1	520.01	0	522.00	520.00	2	3,086	0.07%
2023/03/29	3	529.58	2.8	520.11	520.00	0.2	3,103	0.01%
2023/03/28	2	533.98	3.1	531.34	531.00	-1	3,146	-0.03%
2023/03/27	0.1	529.92	3	529.33	533.00	-2.9	3,138	-0.09%
2023/03/24	3.1	525.89	14.1	524.22	527.00	-11.1	3,153	-0.35%
2023/03/23	3.1	507.54	6.5	517.30	517.00	-3.4	3,147	-0.11%
2023/03/22	7.2	507.00	3	505.67	505.00	4.2	3,139	0.13%
2023/03/21	1	507.97	2.1	506.88	505.00	-1	3,160	-0.03%
2023/03/20	1	498.01	10.1	500.00	500.00	-9.1	3,157	-0.29%
2023/03/17	10.5	487.85	8	494.06	496.00	2.5	3,177	0.08%
2023/03/16	23.4	484.12	16	485.84	486.50	7.4	3,182	0.23%
2023/03/15	17.6	500.43	9.1	497.14	492.00	8.5	3,179	0.27%
2023/03/14	7.8	507.87	2.1	507.02	505.00	5.8	3,132	0.18%
2023/03/13	8.6	513.60	6.1	515.07	519.00	2.6	3,134	0.08%
2023/03/10	12.4	522.50	1.3	525.12	518.00	11.1	3,165	0.35%
2023/03/09	2.1	545.00	0.7	545.00	541.00	1.4	3,173	0.04%
2023/03/08	8.1	552.62	1.1	552.91	550.00	7	3,208	0.22%
2023/03/07	5	558.80	5.1	559.00	559.00	-0.1	3,204	0.00%
2023/03/06	1	544.07	12.4	550.81	557.00	-11.3	3,199	-0.35%
2023/03/03	6.1	544.50	8.3	542.41	539.00	-2.2	3,168	-0.07%
2023/03/02	3	536.00	0	539.00	531.00	3	3,150	0.09%
2023/03/01	2.2	528.71	0	540.00	538.00	2.2	3,141	0.07%
2023/02/24	8.1	539.14	2	539.50	538.00	6.1	3,104	0.20%
2023/02/23	3.6	539.23	0.1	543.00	543.00	3.6	3,113	0.11%
2023/02/22	5.1	543.98	1	543.00	541.00	4.1	3,120	0.13%
2023/02/21	8	559.50	5.1	559.19	560.00	2.9	3,121	0.09%
2023/02/20	1	559.09	2.1	567.15	561.00	-1	3,188	-0.03%
2023/02/17	3.2	570.08	7.8	569.56	569.00	-4.6	3,234	-0.14%
2023/02/16	14	564.87	29.4	573.09	575.00	-15.4	3,252	-0.47%
2023/02/15	2.2	541.03	8.6	542.29	545.00	-6.4	3,223	-0.20%
2023/02/14	24.4	538.09	19.2	537.50	540.00	5.2	3,220	0.16%
2023/02/13	0.2	512.84	0	0.00	516.00	0.2	3,261	0.01%
2023/02/10	1	513.94	1	514.67	516.00	0	3,293	0.00%
2023/02/09	10.4	511.14	2.3	509.32	511.00	8.1	3,308	0.24%
2023/02/08	2.1	531.05	1	531.00	531.00	1.1	3,286	0.03%
2023/02/07	1.2	534.88	0	0.00	529.00	1.2	3,329	0.04%
2023/02/06	2	534.49	2	536.92	533.00	0	3,371	0.00%
2023/02/03	0.3	536.48	2.1	540.52	540.00	-1.8	3,427	-0.05%
2023/02/02	2.1	545.95	1	546.00	541.00	1.1	3,458	0.03%
2023/02/01	2.3	534.25	7.6	535.25	540.00	-5.3	3,470	-0.15%
2023/01/31	1	530.02	8.8	537.28	540.00	-7.8	3,468	-0.23%
2023/01/30	3.1	529.64	3.9	531.16	532.00	-0.8	3,436	-0.02%
2023/01/17	0	0.00	1.1	519.88	519.00	-1.1	3,372	-0.03%
2023/01/16	0.2	513.99	3.2	513.20	513.00	-3	3,347	-0.09%
2023/01/13	1.1	518.81	2.5	518.57	514.00	-1.5	3,380	-0.04%
2023/01/12	0.1	522.03	2.1	523.00	520.00	-2.1	3,399	-0.06%
2023/01/11	2.1	529.35	0.2	524.16	528.00	1.9	3,430	0.06%
2023/01/10	2.2	524.71	20.7	528.91	535.00	-18.5	3,429	-0.54%
2023/01/09	1	522.90	22.9	517.74	525.00	-21.9	3,404	-0.64%
2023/01/06	1	496.00	9	494.21	496.00	-8	3,316	-0.24%
2023/01/05	6	480.33	15.4	481.34	485.50	-9.4	3,296	-0.28%
2023/01/04	0	0.00	1	468.92	465.00	-1	3,310	-0.03%
2023/01/03	1	447.67	5.6	457.09	465.50	-4.6	3,399	-0.13%
2022/12/30	2	454.49	20.1	453.25	451.00	-18	3,420	-0.53%
2022/12/29	0	454.27	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0.1	458.87	2	458.00	458.00	-1.9	3,456	-0.06%
2022/12/27	0	467.24	2.4	470.39	464.50	-2.3	3,470	-0.07%
2022/12/26	0	0.00	0.3	462.01	462.50	-0.3	3,473	-0.01%
2022/12/23	1.1	457.46	1.1	460.00	460.00	0.1	3,489	0.00%
2022/12/22	2	466.25	2.3	465.81	466.50	-0.3	3,506	-0.01%
2022/12/21	3.4	459.25	1	463.00	454.50	2.4	3,514	0.07%
2022/12/20	6.2	469.37	5.8	466.49	455.50	0.5	3,547	0.01%
2022/12/19	4.4	479.14	7	475.29	472.00	-2.6	3,539	-0.07%
2022/12/16	1.2	483.68	1	489.95	480.50	0.2	3,536	0.00%
2022/12/15	4.1	491.58	9	494.22	495.00	-4.9	3,506	-0.14%
2022/12/14	3	480.50	5.1	483.01	486.00	-2	3,532	-0.06%
2022/12/13	5.1	483.94	4.4	476.37	474.00	0.7	3,606	0.02%
2022/12/12	2.1	480.15	1	472.51	485.50	1.1	3,583	0.03%
2022/12/09	2	485.99	4.8	488.42	479.00	-2.8	3,600	-0.08%
2022/12/08	2	485.22	2	482.00	478.50	0	3,599	0.00%
2022/12/07	6.6	484.37	2.1	480.26	484.50	4.5	3,592	0.13%
2022/12/06	6.2	496.38	4.4	490.78	491.00	1.8	3,580	0.05%
2022/12/05	13.1	499.55	12.9	500.05	502.00	0.2	3,582	0.00%
2022/12/02	8	491.36	8.8	485.20	489.50	-0.8	3,542	-0.02%
2022/12/01	2	476.00	1.3	479.37	473.00	0.7	3,544	0.02%
2022/11/30	2.9	449.27	16	455.67	463.00	-13	3,479	-0.37%
2022/11/29	6.1	439.39	6	438.75	438.00	0.1	3,419	0.00%
2022/11/28	4	438.75	0	0.00	437.50	4	3,412	0.12%
2022/11/25	2.1	448.13	0	0.00	445.00	2.1	3,397	0.06%
2022/11/24	1.2	447.67	2.1	450.24	452.00	-0.9	3,392	-0.03%
2022/11/23	1	450.54	1.1	450.55	449.00	-0.1	3,382	0.00%
2022/11/22	1	457.98	1.1	454.55	458.00	-0.1	3,373	0.00%
2022/11/21	6	458.33	8	457.44	454.00	-2	3,392	-0.06%
2022/11/18	9.1	457.37	4	454.89	453.50	5.1	3,373	0.15%
2022/11/17	2.7	462.83	1.4	464.50	466.00	1.3	3,349	0.04%
2022/11/16	1.2	455.13	11.3	457.95	461.00	-10.1	3,355	-0.30%
2022/11/15	11	450.86	12.8	452.26	455.00	-1.8	3,294	-0.05%
2022/11/14	6.4	444.06	8	439.25	439.50	-1.6	3,241	-0.05%
2022/11/11	11.2	440.11	35.2	446.13	445.50	-24	3,187	-0.75%
2022/11/10	4.6	421.43	3	422.15	421.50	1.5	3,081	0.05%
2022/11/09	34.1	414.62	28	415.56	424.00	6.1	3,065	0.20%
2022/11/08	1.1	394.48	4.9	393.47	393.50	-3.9	3,012	-0.13%
2022/11/07	1.3	384.03	0.6	386.49	382.00	0.8	2,984	0.03%
2022/11/04	2.4	390.94	2	391.25	389.50	0.4	2,986	0.01%
2022/11/03	3.2	388.17	4.3	389.86	389.50	-1	2,937	-0.04%
2022/11/02	0.3	379.55	2.2	382.00	381.50	-1.9	2,891	-0.07%
2022/11/01	4.3	368.26	9.6	374.29	379.00	-5.3	2,863	-0.19%
2022/10/31	15.1	353.12	22.3	355.18	367.00	-7.2	2,807	-0.26%
2022/10/19	9.1	270.76	11.7	273.69	268.00	-2.6	2,763	-0.09%
2022/10/18	3	282.16	6.1	282.01	278.50	-3.1	2,727	-0.11%
2022/10/17	1	269.67	2.4	276.06	278.50	-1.4	2,718	-0.05%
2022/10/14	0	275.00	2.1	277.97	277.50	-2	2,742	-0.07%
2022/10/13	2	267.49	1	269.01	264.00	1	2,756	0.04%
2022/10/12	7.1	269.27	6.1	270.67	270.50	1	2,754	0.04%
2022/10/11	3.3	277.04	2.1	276.15	272.50	1.2	2,742	0.04%
2022/10/07	10	288.50	8	287.31	287.00	2	2,735	0.07%
2022/10/06	1	300.39	4	294.25	294.50	-3	2,719	-0.11%
2022/10/05	4.4	298.46	9.8	297.80	297.50	-5.3	2,752	-0.19%
2022/10/04	0.3	287.44	3.4	288.32	287.50	-3.1	2,772	-0.11%
2022/10/03	3	278.83	13.5	280.43	281.00	-10.5	2,786	-0.38%
2022/09/30	20.1	264.27	16.1	264.84	269.00	4.1	2,830	0.14%
2022/09/29	15.4	276.72	3	277.50	271.00	12.4	2,818	0.44%
2022/09/28	5	286.30	2.2	288.10	285.00	2.8	2,767	0.10%
2022/09/27	0.1	299.16	2.1	299.96	300.00	-2.1	2,795	-0.07%
2022/09/26	5	301.31	2.1	302.14	297.00	2.9	2,853	0.10%
2022/09/23	4.1	319.12	0	323.38	315.50	4	2,928	0.14%
2022/09/22	0.4	322.25	0	0.00	322.50	0.4	2,962	0.01%
2022/09/21	4.1	329.10	1	325.00	327.50	3.1	2,977	0.10%
2022/09/20	3	333.17	2	332.50	333.50	1	2,976	0.03%
2022/09/19	1	339.00	3	337.00	335.50	-2	2,983	-0.07%
2022/09/16	1.2	333.91	2	333.75	332.00	-0.8	2,991	-0.03%
2022/09/15	5.1	336.13	10	336.25	338.00	-4.9	2,977	-0.17%
2022/09/14	1.2	321.96	0.1	322.00	325.00	1.2	2,956	0.04%
2022/09/13	1.1	333.00	1.1	333.63	333.00	0	2,951	0.00%
2022/09/12	3	332.84	9	334.28	333.00	-6	2,987	-0.20%
2022/09/08	13.1	334.07	25	332.37	335.00	-11.9	2,968	-0.40%
2022/09/07	1	316.50	4	316.75	316.00	-3	2,901	-0.10%
2022/09/06	2	306.75	1	314.54	316.00	1	2,909	0.03%
2022/09/05	1	309.00	1.1	308.50	308.50	-0.1	2,920	0.00%
2022/09/02	7	315.71	2	314.75	312.50	5	2,913	0.17%
2022/09/01	4	317.51	0	0.00	317.00	4	2,885	0.14%
2022/08/31	7	325.50	8.1	326.75	328.50	-1.1	2,863	-0.04%
2022/08/30	2	317.75	0	0.00	317.50	2	2,851	0.07%
2022/08/29	4	316.74	1	316.00	317.50	3	2,832	0.11%
2022/08/26	0	329.50	2	331.25	332.00	-2	2,781	-0.07%
2022/08/23	0	324.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	329.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	331.00	0	0.00	332.00	0	2,847	0.00%
2022/08/18	2	324.50	5.2	325.02	327.50	-3.2	2,833	-0.11%
2022/08/17	0	0.00	4	328.49	329.00	-4	2,822	-0.14%
2022/08/16	0.1	333.45	2	335.00	332.50	-1.9	2,801	-0.07%
2022/08/15	3	330.83	4.2	333.76	334.50	-1.2	2,800	-0.04%
2022/08/12	1	326.00	12	325.25	330.00	-11	2,799	-0.39%
2022/08/11	3.1	324.19	16	325.69	326.50	-13	2,769	-0.47%
2022/08/10	24	320.23	0	0.00	319.00	24	2,773	0.87%
2022/08/09	3	322.84	2	325.00	325.00	1	2,791	0.04%
2022/08/08	0	0.00	4.3	324.62	325.00	-4.3	2,811	-0.15%
2022/08/05	1	322.99	0.1	323.00	323.00	0.9	2,818	0.03%
2022/08/04	4.5	318.61	0.2	316.00	317.00	4.3	2,824	0.15%
2022/08/03	7	325.36	2	327.75	326.50	5	2,773	0.18%
2022/08/02	9.3	327.30	0	0.00	325.50	9.3	2,804	0.33%
2022/08/01	0	0.00	2	341.00	341.00	-2	2,776	-0.07%
2022/07/29	8	342.63	2.2	343.40	342.00	5.8	2,789	0.21%
2022/07/28	3	342.66	3	340.17	340.50	0	2,792	0.00%
2022/07/27	2	340.00	8.1	339.40	342.50	-6.1	2,786	-0.22%
2022/07/26	2	336.50	1	336.00	336.50	1	2,779	0.04%
2022/07/25	1	335.95	8.1	334.41	337.00	-7	2,806	-0.25%
2022/07/22	5.1	334.95	3	332.83	333.50	2.1	2,810	0.08%
2022/07/21	3	330.00	8.1	333.46	336.50	-5.1	2,826	-0.18%
2022/07/20	0.1	328.22	3	327.00	322.50	-2.9	2,791	-0.10%
2022/07/19	2	325.49	1	324.50	326.00	1	2,770	0.04%
2022/07/18	3	322.83	4.1	322.46	326.50	-1.1	2,759	-0.04%
2022/07/15	1	318.52	2.5	320.11	318.50	-1.5	2,725	-0.05%
2022/07/14	0.5	322.68	8	319.75	320.00	-7.5	2,711	-0.27%
2022/07/13	8	321.50	9	318.06	318.00	-1	2,698	-0.04%
2022/07/12	8.6	311.26	14.5	311.37	309.00	-5.9	2,648	-0.22%
2022/07/11	2.1	300.26	7.3	303.37	304.00	-5.2	2,589	-0.20%
2022/07/08	26.3	307.25	14	308.50	308.50	12.2	2,561	0.48%
2022/07/07	5.3	288.73	5.2	287.44	291.00	0.1	2,477	0.00%
2022/07/06	3.1	282.06	2	286.25	280.00	1.1	2,465	0.05%
2022/07/05	5.1	281.43	3	289.14	284.50	2	2,455	0.08%
2022/07/04	4.9	281.12	4.1	281.95	278.00	0.8	2,403	0.03%
2022/07/01	10.3	292.72	8.1	289.48	282.00	2.3	2,373	0.10%
2022/06/30	3.5	310.86	1	317.50	308.00	2.5	2,292	0.11%
2022/06/29	8	325.18	1	324.00	325.00	7	2,259	0.31%
2022/06/28	2.1	331.77	1.1	330.76	332.00	1.1	2,242	0.05%
2022/06/27	2	337.25	4	338.25	341.50	-2	2,254	-0.09%
2022/06/24	1.3	333.95	0.1	329.00	328.00	1.1	2,231	0.05%
2022/06/23	1.1	329.91	3	329.83	331.50	-1.9	2,215	-0.08%
2022/06/22	9.2	340.18	2	336.50	335.50	7.2	2,187	0.33%
2022/06/21	1.1	352.52	3	351.17	353.00	-1.9	2,166	-0.09%
2022/06/20	2	343.35	3	344.94	342.00	-1	2,165	-0.05%
2022/06/17	5.6	356.12	2	356.01	354.00	3.5	2,161	0.16%
2022/06/16	8.7	377.91	4.1	376.64	368.00	4.6	2,151	0.21%
2022/06/15	1.2	381.86	2	382.50	383.50	-0.8	2,264	-0.03%
2022/06/14	6.1	376.88	2.1	377.07	377.00	4	2,317	0.17%
2022/06/13	7.7	386.29	1	385.00	384.00	6.7	2,303	0.29%
2022/06/10	2	399.76	0.5	400.00	400.00	1.5	2,301	0.07%
2022/06/09	1	404.00	3	404.83	405.00	-2	2,318	-0.09%
2022/06/08	4	411.49	4	408.88	403.00	0	2,314	0.00%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/06	0.2	405.00	3	409.17	410.50	-2.8	2,346	-0.12%
2022/06/02	0	404.50	3	406.83	407.00	-3	2,374	-0.13%
2022/06/01	0	405.00	2	405.49	405.00	-2	2,432	-0.08%
2022/05/31	3.1	401.93	3	404.50	405.00	0.1	2,444	0.00%
2022/05/30	0	397.67	4	398.25	399.50	-4	2,397	-0.17%
2022/05/27	2	391.00	3	392.83	393.00	-1	2,401	-0.04%
2022/05/26	0	387.50	2	386.75	385.50	-2	2,443	-0.08%
2022/05/25	3	385.67	5	386.80	387.50	-2	2,482	-0.08%
2022/05/24	2.2	384.57	0	0.00	382.00	2.2	2,548	0.09%
2022/05/23	7	392.00	1	390.20	390.00	6	2,586	0.23%
2022/05/20	5	397.60	0	0.00	395.00	5	2,622	0.19%
2022/05/19	2	396.50	1	391.50	398.00	1	2,634	0.04%
2022/05/18	4	403.00	5	403.60	401.00	-1	2,643	-0.04%
2022/05/17	0	388.00	7	393.50	397.00	-7	2,639	-0.26%
2022/05/16	4	384.88	2	389.00	381.50	2	2,623	0.08%
2022/05/13	1.5	382.97	1	383.00	383.00	0.5	2,612	0.02%
2022/05/12	3.2	382.29	2	385.50	378.00	1.2	2,629	0.04%
2022/05/11	2	391.75	2	390.75	392.00	0	2,631	0.00%
2022/05/10	10.1	391.24	2.4	394.77	392.50	7.7	2,684	0.29%
2022/05/09	1.1	401.00	2	401.25	398.50	-0.9	2,651	-0.04%
2022/05/06	2	407.50	1	408.50	408.00	1	2,664	0.04%
2022/05/05	1	415.50	10	416.55	417.00	-9	2,680	-0.34%
2022/05/04	2	406.24	3	407.33	408.50	-1	2,693	-0.04%
2022/05/03	0	403.50	13.2	408.17	406.50	-13.2	2,731	-0.48%
2022/04/29	3.1	404.86	3	404.33	404.50	0.1	2,759	0.00%
2022/04/28	6	406.00	5	407.60	405.00	1	2,788	0.04%
2022/04/27	1.2	401.54	2.1	399.79	407.00	-0.9	2,815	-0.03%
2022/04/26	0.5	399.75	6	400.17	399.00	-5.5	2,847	-0.19%
2022/04/25	14.3	394.23	10.2	394.49	393.50	4.1	2,931	0.14%
2022/04/22	3	405.67	0	407.00	405.50	3	2,949	0.10%
2022/04/21	0	411.08	3	412.33	412.50	-3	3,014	-0.10%
2022/04/20	0	411.58	2.1	413.07	409.50	-2.1	3,062	-0.07%
2022/04/19	10.1	414.98	3.2	413.37	413.00	6.9	3,081	0.22%
2022/04/18	0	402.50	0.1	405.00	405.00	0	3,145	0.00%
2022/04/15	0.3	404.00	2	402.00	405.00	-1.8	3,190	-0.05%
2022/04/14	2.1	403.42	8.5	403.39	406.00	-6.4	3,274	-0.20%
2022/04/13	1.3	396.19	4.2	399.62	401.00	-2.9	3,356	-0.09%
2022/04/12	3.4	393.23	8.1	392.96	393.00	-4.7	3,491	-0.13%
2022/04/11	18.3	401.47	18.3	399.51	398.00	0.1	3,799	0.00%
2022/04/08	2	414.50	2	413.25	413.00	0	3,859	0.00%
2022/04/07	6.6	414.27	9.8	410.29	409.00	-3.2	3,871	-0.08%
2022/04/06	3.2	421.00	1.1	423.00	423.50	2.1	3,865	0.05%
2022/04/01	2.4	426.69	5	428.00	426.00	-2.6	3,930	-0.07%
2022/03/31	6.1	439.79	4.3	435.84	434.00	1.8	3,953	0.04%
2022/03/30	0.1	435.15	12.1	440.00	440.00	-12	3,984	-0.30%
2022/03/29	0.2	429.87	1.2	429.42	429.50	-1	4,017	-0.02%
2022/03/28	6.2	422.26	6.2	425.61	431.50	0	4,080	0.00%
2022/03/25	2.3	431.62	5	433.79	430.50	-2.7	4,082	-0.07%
2022/03/24	2	427.76	5.3	432.74	433.00	-3.3	4,076	-0.08%
2022/03/23	5.2	432.91	11.1	434.90	433.00	-5.9	4,085	-0.15%
2022/03/22	4.9	427.26	22.2	426.36	432.00	-17.4	4,078	-0.43%
2022/03/21	26.2	420.84	10.1	419.46	418.50	16.1	4,040	0.40%
2022/03/18	19.3	421.31	17.2	423.42	423.50	2.1	4,022	0.05%
2022/03/17	4.8	438.58	31.6	438.10	445.50	-26.8	3,898	-0.69%
2022/03/16	14	419.75	5	421.80	417.50	9	3,845	0.23%
2022/03/15	12.3	427.12	2.1	422.39	420.00	10.3	3,842	0.27%
2022/03/14	11	433.18	11	436.91	436.00	0	3,836	0.00%
2022/03/11	4	431.50	1	431.50	434.00	3	3,873	0.08%
2022/03/10	4.1	433.71	9	435.78	436.00	-4.9	3,901	-0.13%
2022/03/09	20.1	423.94	4	424.00	423.50	16.1	3,908	0.41%
2022/03/08	8.4	421.95	20	416.03	414.50	-11.6	3,907	-0.30%
2022/03/07	24.9	431.67	4.1	429.33	427.00	20.9	3,897	0.54%
2022/03/04	7.6	452.35	2.3	451.37	450.50	5.3	3,893	0.14%
2022/03/03	3.2	462.18	4	459.52	459.50	-0.8	3,924	-0.02%
2022/03/02	2.1	459.08	4.1	460.56	462.50	-2	3,956	-0.05%
2022/03/01	2	460.99	7	461.22	465.00	-5	3,973	-0.13%
2022/02/25	4.2	449.57	1.2	447.84	451.50	3	3,971	0.08%
2022/02/24	16.3	451.65	6	448.33	448.00	10.3	3,958	0.26%
2022/02/23	10	465.40	4	467.75	463.50	6	3,927	0.15%
2022/02/22	9	469.55	6	468.67	469.50	3	3,930	0.08%
2022/02/21	5	472.00	8	475.25	479.50	-3	3,963	-0.08%
2022/02/18	6.1	466.07	5.2	472.12	473.00	0.8	4,013	0.02%
2022/02/17	4.1	472.05	3	473.00	467.50	1.1	4,028	0.03%
2022/02/16	6.1	470.34	17	469.97	472.50	-11	4,053	-0.27%
2022/02/15	2	464.53	9	467.67	464.50	-7	4,054	-0.17%
2022/02/14	8.5	466.33	1	467.06	464.00	7.4	4,050	0.18%
2022/02/11	18.3	479.36	9.6	478.24	482.00	8.7	4,043	0.21%
2022/02/10	3.2	472.85	16.1	477.76	489.50	-12.9	4,046	-0.32%
2022/02/09	11.3	462.15	14	464.32	466.00	-2.7	4,002	-0.07%
2022/02/08	7.2	457.89	1	456.50	456.50	6.2	4,004	0.15%
2022/02/07	7.7	455.60	1.5	453.70	454.00	6.2	4,000	0.16%
2022/01/26	3.1	454.54	4	457.62	459.00	-1	4,047	-0.02%
2022/01/25	4.5	456.98	5	451.20	451.00	-0.5	4,146	-0.01%
2022/01/24	10.1	462.52	6	463.34	463.00	4.1	4,130	0.10%
2022/01/21	10.2	470.51	3.1	468.55	469.50	7.1	4,123	0.17%
2022/01/20	11.3	484.34	2	483.25	481.50	9.3	4,162	0.22%
2022/01/19	16.9	491.78	2.1	494.24	487.50	14.9	4,149	0.36%
2022/01/18	21.1	512.04	18.1	510.77	502.00	3.1	4,118	0.07%
2022/01/17	8	491.94	8.2	493.25	501.00	-0.2	4,049	-0.01%
2022/01/14	9.8	487.47	8.3	488.86	492.00	1.5	4,047	0.04%
2022/01/13	14.2	503.40	3	500.00	498.00	11.2	4,035	0.28%
2022/01/12	3	505.33	6	507.66	510.00	-3	4,026	-0.07%
2022/01/11	13.7	508.12	7	506.99	501.00	6.6	4,009	0.17%
2022/01/10	4	519.97	6.4	517.83	519.00	-2.4	3,956	-0.06%
2022/01/07	10.1	518.78	17.3	518.05	515.00	-7.2	3,941	-0.18%
2022/01/06	15.9	523.72	17.6	523.84	523.00	-1.7	3,850	-0.05%
2022/01/05	10.2	530.64	34.1	530.34	535.00	-23.9	3,789	-0.63%
2022/01/04	24	524.08	58.9	519.06	533.00	-34.9	3,671	-0.95%
2022/01/03	8.2	491.83	50.6	489.90	491.00	-42.4	3,353	-1.26%
2021/12/30	3	477.00	5	478.00	479.50	-2	3,300	-0.06%
2021/12/29	3	473.83	12	475.71	474.00	-9	3,332	-0.27%
2021/12/28	3	480.66	8.5	479.47	478.00	-5.5	3,367	-0.16%
2021/12/27	4.6	481.18	14.3	480.28	481.50	-9.7	3,348	-0.29%
2021/12/24	10.1	474.75	11.5	476.28	473.00	-1.4	3,395	-0.04%
2021/12/23	5.1	473.13	13.6	474.34	476.00	-8.5	3,393	-0.25%
2021/12/22	4	463.76	29	465.82	469.50	-25	3,393	-0.74%
2021/12/21	7	455.49	1	455.00	455.00	6	3,368	0.18%
2021/12/20	2	447.76	11	448.95	448.00	-9	3,366	-0.27%
2021/12/17	7.1	448.21	1.1	452.05	447.00	6	3,378	0.18%
2021/12/16	1.1	452.45	0	453.00	451.00	1.1	3,379	0.03%
2021/12/15	4	450.88	7.3	453.82	450.50	-3.2	3,400	-0.10%
2021/12/14	6.2	449.80	2	450.26	448.50	4.2	3,425	0.12%
2021/12/13	11.2	456.54	18.3	454.69	456.50	-7.1	3,448	-0.21%
2021/12/10	19.3	448.62	1	448.00	447.50	18.3	3,480	0.53%
2021/12/09	3.3	452.99	1	455.50	453.50	2.3	3,497	0.06%
2021/12/08	6.1	457.34	5	457.10	454.50	1.1	3,501	0.03%
2021/12/07	14.8	457.29	1.1	455.11	456.00	13.8	3,505	0.39%
2021/12/06	6.4	466.91	8.1	469.97	465.00	-1.8	3,491	-0.05%
2021/12/03	6	470.91	15.2	470.27	472.50	-9.2	3,533	-0.26%
2021/12/02	2	467.25	6.3	464.99	465.00	-4.3	3,524	-0.12%
2021/12/01	8	463.44	8	463.56	465.00	0	3,536	0.00%
2021/11/30	14.1	463.46	9	466.33	456.50	5.1	3,534	0.14%
2021/11/29	4.1	451.07	8.3	449.48	459.50	-4.3	3,527	-0.12%
2021/11/26	13.7	457.83	14	456.39	452.00	-0.3	3,537	-0.01%
2021/11/25	5.1	468.70	4.1	468.07	465.00	1	3,565	0.03%
2021/11/24	13.1	463.51	13.1	464.82	468.00	0	3,593	0.00%
2021/11/23	9.8	461.52	9.1	461.55	463.00	0.7	3,634	0.02%
2021/11/22	6.1	462.61	10.4	463.49	466.00	-4.3	3,701	-0.12%
2021/11/19	13.1	458.10	16	457.75	463.00	-2.9	3,720	-0.08%
2021/11/18	10.1	454.11	12	454.58	456.00	-1.9	3,746	-0.05%
2021/11/17	10.2	439.30	22	444.06	448.00	-11.9	3,775	-0.31%
2021/11/16	6.1	436.95	2	441.75	436.50	4.1	3,871	0.11%
2021/11/15	5	438.79	9.5	439.90	442.00	-4.4	4,120	-0.11%
2021/11/12	12	434.04	7.4	433.41	429.50	4.6	4,155	0.11%
2021/11/11	0.3	430.96	3	429.17	429.50	-2.7	4,196	-0.06%
2021/11/10	2	428.56	2.1	430.29	430.00	-0.1	4,274	0.00%
2021/11/09	8	427.69	8	426.75	429.00	0	4,380	0.00%
2021/11/08	7	419.28	1	421.00	419.00	6	4,358	0.14%
2021/11/05	3.9	425.31	4	424.13	425.50	-0.1	4,396	0.00%
2021/11/04	10.2	427.31	11.2	425.24	423.00	-1	4,430	-0.02%
2021/11/03	12.1	421.59	29.4	421.33	422.50	-17.3	4,458	-0.39%
2021/11/02	31.6	415.06	10	417.02	410.00	21.6	4,405	0.49%
2021/11/01	13.3	430.56	12	429.75	427.00	1.3	4,322	0.03%
2021/10/29	9.3	436.92	9	439.44	434.00	0.3	4,311	0.01%
2021/10/28	9.1	442.08	10.2	439.32	438.50	-1	4,310	-0.02%
2021/10/27	8	425.07	7.2	427.67	430.50	0.8	4,235	0.02%
2021/10/26	7	427.86	1	427.50	427.50	6	4,261	0.14%
2021/10/25	3.2	423.80	3	424.67	427.00	0.2	4,254	0.01%
2021/10/22	8	417.38	4	419.63	421.50	4	4,333	0.09%
2021/10/21	29.1	426.19	2	423.72	419.50	27.1	4,442	0.61%
2021/10/20	6	424.92	2	422.26	426.00	4	4,495	0.09%
2021/10/19	2	416.01	4	418.70	419.00	-2	4,510	-0.05%
2021/10/18	11.1	412.63	11	414.45	410.50	0.1	4,589	0.00%
2021/10/15	5.2	411.48	12	415.00	417.00	-6.8	4,678	-0.15%
2021/10/14	4.2	404.09	12	405.42	405.50	-7.8	4,697	-0.17%
2021/10/13	32.3	404.36	5	405.10	402.00	27.3	4,753	0.57%
2021/10/12	15	411.01	8	412.88	414.00	7	4,751	0.15%
2021/10/08	10.1	418.43	34	415.91	410.00	-23.9	4,767	-0.50%
2021/10/07	19	411.63	4	413.25	415.50	15	4,774	0.31%
2021/10/06	6.5	405.39	6	403.26	403.00	0.5	4,785	0.01%
2021/10/05	12.1	406.01	7.1	407.59	417.00	4.9	4,777	0.10%
2021/10/04	7	414.33	5	413.52	409.50	2	4,776	0.04%
2021/10/01	9	427.05	22	424.36	418.00	-13	4,818	-0.27%
2021/09/30	7	441.64	0	439.25	442.50	7	4,943	0.14%
2021/09/29	14.5	440.10	4	439.42	439.00	10.5	5,106	0.21%
2021/09/28	14.7	454.60	3.1	453.38	453.00	11.6	5,152	0.23%
2021/09/27	6	465.42	5.1	467.29	466.00	1	5,162	0.02%
2021/09/24	8	472.56	2	474.50	469.00	6	5,315	0.11%
2021/09/23	2.2	469.65	6	468.09	469.00	-3.8	5,496	-0.07%
2021/09/22	4.1	456.69	3.2	458.78	463.00	0.8	5,528	0.02%
2021/09/17	2	467.25	3.3	468.96	470.50	-1.3	5,571	-0.02%
2021/09/16	8.4	460.17	2.5	460.40	461.50	5.9	5,573	0.11%
2021/09/15	18.5	473.11	3	465.85	466.00	15.5	5,586	0.28%
2021/09/14	9	487.23	4.6	487.20	481.00	4.4	5,612	0.08%
2021/09/13	6	486.08	4	483.38	484.00	2	5,671	0.04%
2021/09/10	2	479.51	2	478.00	481.50	0	5,759	0.00%
2021/09/09	2.2	466.45	5	469.90	475.00	-2.8	5,996	-0.05%
2021/09/08	8.5	467.80	33.2	460.53	460.50	-24.8	6,141	-0.40%
2021/09/07	7	483.21	9	480.72	477.00	-2	6,297	-0.03%
2021/09/06	1	481.01	8.1	480.33	480.50	-7.1	6,296	-0.11%
2021/09/03	7	482.79	12	481.17	480.50	-5	6,299	-0.08%
2021/09/02	14.5	484.06	2	490.12	479.50	12.5	6,318	0.20%
2021/09/01	9	482.84	11.3	484.34	489.00	-2.3	6,367	-0.04%
2021/08/31	13.9	472.87	2	470.50	479.50	11.9	6,399	0.19%
2021/08/30	8	478.63	4.3	481.41	484.50	3.8	6,386	0.06%
2021/08/27	18.3	477.26	7.1	476.27	477.00	11.2	6,368	0.18%
2021/08/26	4.4	467.43	3	468.67	464.50	1.4	6,378	0.02%
2021/08/25	4.1	461.70	14	466.25	472.00	-9.9	6,352	-0.16%
2021/08/24	24.1	458.98	15.1	461.13	455.50	9.1	6,417	0.14%
2021/08/23	16.1	451.92	8.4	449.47	454.00	7.7	6,446	0.12%
2021/08/20	26.6	448.79	11	446.64	446.00	15.6	6,412	0.24%
2021/08/19	66.8	460.87	26.5	460.73	450.00	40.4	6,317	0.64%
2021/08/18	10.2	483.63	16.1	485.01	498.00	-5.8	6,165	-0.09%
2021/08/17	12.4	483.80	5	477.29	474.00	7.4	6,154	0.12%
2021/08/16	14.5	492.07	3.1	493.34	492.00	11.4	6,266	0.18%
2021/08/13	37.6	509.88	15	507.42	500.00	22.5	6,284	0.36%
2021/08/12	9.1	529.48	2	531.52	529.00	7	6,292	0.11%
2021/08/11	14.1	529.93	15	532.80	533.00	-1	6,487	-0.01%
2021/08/10	13.9	535.44	19.1	535.63	531.00	-5.3	6,647	-0.08%
2021/08/09	18.3	550.49	24.8	548.56	545.00	-6.5	6,886	-0.09%
2021/08/06	8	557.25	11	557.55	558.00	-3	7,108	-0.04%
2021/08/05	7	557.00	18	557.50	558.00	-11	7,424	-0.15%
2021/08/04	2.3	551.86	4	555.00	554.00	-1.7	7,646	-0.02%
2021/08/03	13.1	555.61	9	553.67	553.00	4	7,734	0.05%
2021/08/02	15.1	553.21	2	555.00	557.00	13.1	7,840	0.17%
2021/07/30	16.2	566.13	7.1	563.90	560.00	9.1	7,891	0.11%
2021/07/29	2.3	566.74	5	570.80	571.00	-2.7	7,918	-0.03%
2021/07/28	12.4	566.06	16.1	564.95	565.00	-3.7	8,050	-0.05%
2021/07/27	37.3	589.13	19	583.47	581.00	18.3	8,046	0.23%
2021/07/26	18.1	584.28	21.9	592.48	600.00	-3.8	7,969	-0.05%
2021/07/23	6	592.34	6.3	596.00	589.00	-0.3	7,938	0.00%
2021/07/22	9	595.89	20.1	597.41	591.00	-11.1	7,932	-0.14%
2021/07/21	9	578.56	32.4	580.60	588.00	-23.4	7,887	-0.30%
2021/07/20	21.5	571.94	2.6	571.88	568.00	18.8	7,901	0.24%
2021/07/19	9.3	570.60	8.3	576.92	583.00	1	7,915	0.01%
2021/07/16	12.1	578.34	11.1	577.83	578.00	1	7,949	0.01%
2021/07/15	15	587.40	9.1	585.48	586.00	6	8,102	0.07%
2021/07/14	3	582.66	12.1	583.26	583.00	-9.1	8,112	-0.11%
2021/07/13	10.6	591.83	18.2	589.00	581.00	-7.6	8,160	-0.09%
2021/07/12	7	593.14	11.2	588.55	586.00	-4.2	8,159	-0.05%
2021/07/09	17.2	586.95	9.1	588.42	584.00	8.1	8,206	0.10%
2021/07/08	23.3	600.96	12.2	596.61	590.00	11.1	8,194	0.14%
2021/07/07	34.8	605.53	50.2	605.47	603.00	-15.3	8,163	-0.19%
2021/07/06	41.2	591.48	44.1	590.38	597.00	-2.9	8,056	-0.04%
2021/07/05	22.4	569.57	17.6	571.55	571.00	4.8	8,071	0.06%
2021/07/02	26.3	550.35	6	553.84	556.00	20.2	8,041	0.25%
2021/07/01	37.7	567.20	17.4	563.08	557.00	20.3	8,044	0.25%
2021/06/29	27	560.25	29.5	558.66	555.00	-2.5	7,936	-0.03%
2021/06/28	8	538.00	14.4	539.60	545.00	-6.4	7,801	-0.08%
2021/06/25	12.1	537.74	22	538.45	535.00	-9.9	7,826	-0.13%
2021/06/24	5.1	534.76	5.2	533.61	530.00	0	7,803	0.00%
2021/06/23	3.3	534.18	2	534.00	534.00	1.3	7,848	0.02%
2021/06/22	14.6	525.13	6	531.00	525.00	8.6	7,888	0.11%
2021/06/21	14.3	528.37	8.6	529.77	527.00	5.7	7,870	0.07%
2021/06/18	20	544.70	12.2	546.18	540.00	7.8	7,826	0.10%
2021/06/17	32.6	541.02	41.5	543.83	545.00	-8.8	7,778	-0.11%
2021/06/16	22	526.36	40.7	526.37	531.00	-18.7	7,623	-0.25%
2021/06/15	10.2	512.98	31.1	517.62	523.00	-20.9	7,543	-0.28%
2021/06/11	2.2	497.41	7	497.29	494.00	-4.8	7,392	-0.06%
2021/06/10	3.1	498.48	4	498.50	500.00	-0.9	7,461	-0.01%
2021/06/09	11.1	494.91	15.3	494.76	496.00	-4.2	7,502	-0.06%
2021/06/08	20.1	490.98	10.1	491.80	497.50	10	7,606	0.13%
2021/06/07	9.3	477.15	18	479.75	477.50	-8.7	7,769	-0.11%
2021/06/04	7	486.15	5.1	487.71	491.00	1.9	7,782	0.02%
2021/06/03	7	491.78	12	490.67	494.50	-5	7,907	-0.06%
2021/06/02	26.5	492.01	20.4	490.13	486.00	6.1	8,012	0.08%
2021/06/01	12.5	501.60	8.1	507.20	500.00	4.4	8,032	0.05%
2021/05/31	19.3	504.60	19.1	503.32	505.00	0.2	8,075	0.00%
2021/05/28	22.1	490.48	23.5	490.77	490.00	-1.4	8,049	-0.02%
2021/05/27	3	478.01	4.7	478.77	478.50	-1.7	8,044	-0.02%
2021/05/26	16.3	479.60	15.1	479.44	481.00	1.2	8,135	0.01%
2021/05/25	15.3	477.00	15.1	477.50	479.00	0.2	8,138	0.00%
2021/05/24	17	455.59	11	454.36	463.50	6	8,191	0.07%
2021/05/21	27.1	464.04	68.4	475.92	458.50	-41.3	8,350	-0.49%
2021/05/20	13	447.04	26	445.04	443.50	-13	8,331	-0.16%
2021/05/19	34.2	443.14	18	442.11	442.50	16.2	8,333	0.19%
2021/05/18	31.1	440.51	26.2	440.44	449.00	5	8,340	0.06%
2021/05/17	26.7	419.00	30	420.85	415.50	-3.3	8,427	-0.04%
2021/05/14	40.6	442.74	46.9	442.20	440.00	-6.3	8,287	-0.08%
2021/05/13	38.7	417.48	51	408.95	409.50	-12.4	8,073	-0.15%
2021/05/12	50.7	441.99	42.1	439.77	423.00	8.5	7,929	0.11%
2021/05/11	46.5	478.64	26.4	477.15	469.00	20.1	7,730	0.26%
2021/05/10	22.2	524.61	7	516.86	511.00	15.2	7,695	0.20%
2021/05/07	18.2	520.26	30.5	522.40	535.00	-12.3	7,753	-0.16%
2021/05/06	9.2	501.62	18	498.14	501.00	-8.8	7,796	-0.11%
2021/05/05	16.4	497.79	5	496.95	490.50	11.3	7,881	0.14%
2021/05/04	23.4	504.46	19.6	508.09	503.00	3.9	8,049	0.05%
2021/05/03	34.1	530.59	54.1	529.83	522.00	-20	8,230	-0.24%
2021/04/29	15.1	547.00	17.1	545.31	543.00	-2	8,285	-0.02%
2021/04/28	16.2	548.53	6	549.67	547.00	10.2	8,373	0.12%
2021/04/27	18.1	556.40	10.3	557.43	555.00	7.9	8,464	0.09%
2021/04/26	25.2	556.40	12	559.92	560.00	13.2	8,557	0.15%
2021/04/23	24.5	557.94	17.6	560.51	554.00	6.8	8,685	0.08%
2021/04/22	8.7	552.06	3.3	550.91	546.00	5.4	8,861	0.06%
2021/04/21	41.7	560.37	42	560.57	557.00	-0.3	9,069	0.00%
2021/04/20	18.2	572.16	39.6	572.47	571.00	-21.4	9,320	-0.23%
2021/04/19	20.1	556.20	19.1	555.21	553.00	1	9,393	0.01%
2021/04/16	44.1	546.55	14.7	547.40	551.00	29.4	9,653	0.30%
2021/04/15	10.9	545.57	6.9	549.36	553.00	3.9	10,131	0.04%
2021/04/14	27.3	546.53	13	547.23	546.00	14.3	10,236	0.14%
2021/04/13	13.1	561.99	12.5	562.05	556.00	0.6	10,413	0.01%
2021/04/12	12.6	569.66	15.8	567.54	563.00	-3.2	10,560	-0.03%
2021/04/09	17.3	583.56	11.1	578.58	578.00	6.2	10,571	0.06%
2021/04/08	40.6	583.52	59.6	584.63	587.00	-19	10,609	-0.18%
2021/04/07	15.2	568.25	26.6	569.63	570.00	-11.4	10,587	-0.11%
2021/04/06	4.4	559.97	13.6	560.28	562.00	-9.2	10,645	-0.09%
2021/04/01	19.1	551.65	12.1	551.43	553.00	7	10,672	0.07%
2021/03/31	6.2	555.34	7	554.86	553.00	-0.8	10,747	-0.01%
2021/03/30	15	563.40	74.1	565.53	563.00	-59	11,057	-0.53%
2021/03/29	12.2	558.82	3	560.33	554.00	9.2	11,140	0.08%
2021/03/26	1	558.00	121.1	555.94	559.00	-120.1	11,223	-1.07%	大賣/鉅額交易
2021/03/25	40.1	543.86	4	547.50	542.00	36.1	11,290	0.32%
2021/03/24	41.1	549.42	8	552.13	552.00	33.1	11,327	0.29%
2021/03/23	17.2	558.85	11	560.73	554.00	6.2	11,551	0.05%
2021/03/22	22.3	553.96	15	556.88	563.00	7.2	11,668	0.06%
2021/03/19	24.3	547.77	15	548.54	552.00	9.3	11,983	0.08%
2021/03/18	103.4	560.05	16.1	563.26	559.00	87.3	12,076	0.72%	大買/
2021/03/17	58.3	569.13	6.3	573.85	568.00	52.1	12,371	0.42%
2021/03/16	7.3	583.88	169	585.97	579.00	-161.7	12,758	-1.27%	大賣/鉅額交易
2021/03/15	2.1	579.18	37.1	579.27	580.00	-35	13,158	-0.27%
2021/03/12	15.3	578.61	26.7	574.25	572.00	-11.4	13,230	-0.09%
2021/03/11	215.2	562.71	39.1	557.85	565.00	176.1	13,241	1.33%	大買/鉅額交易
2021/03/10	26.3	537.19	10	535.60	534.00	16.3	13,112	0.12%
2021/03/09	35.3	539.92	9.1	545.07	535.00	26.2	13,284	0.20%
2021/03/08	29.3	555.85	15.5	552.99	547.00	13.8	13,266	0.10%
2021/03/05	11.3	565.76	11	566.91	564.00	0.3	13,334	0.00%
2021/03/04	21.7	580.29	10	582.60	575.00	11.6	13,528	0.09%
2021/03/03	16.6	582.23	16	588.75	592.00	0.6	13,543	0.00%
2021/03/02	21.3	593.30	12.2	593.95	583.00	9.1	13,585	0.07%
2021/02/26	26.7	597.86	27.3	598.08	593.00	-0.6	13,877	0.00%
2021/02/25	21.2	618.93	11	618.36	614.00	10.2	14,159	0.07%
2021/02/24	40.7	623.61	18.1	619.68	612.00	22.6	14,233	0.16%
2021/02/23	24.8	628.77	53.2	630.60	637.00	-28.4	14,323	-0.20%
2021/02/22	23.1	621.62	32.2	623.02	620.00	-9	14,226	-0.06%
2021/02/19	22.4	604.66	19	607.37	609.00	3.4	14,128	0.02%
2021/02/18	22	615.75	11	614.92	612.00	10.9	14,133	0.08%
2021/02/17	34	614.83	54.6	615.83	623.00	-20.6	14,120	-0.15%
2021/02/05	18.7	591.45	9.2	590.41	588.00	9.4	13,936	0.07%
2021/02/04	15.2	585.73	17.1	585.60	583.00	-1.8	13,989	-0.01%
2021/02/03	27.1	593.55	19	591.58	593.00	8.1	14,107	0.06%
2021/02/02	13	591.98	15.8	592.07	596.00	-2.7	14,114	-0.02%
2021/02/01	36.2	566.63	33.2	567.84	573.00	3	14,079	0.02%
2021/01/29	15.5	582.77	12.2	584.02	574.00	3.3	13,973	0.02%
2021/01/28	23.3	580.07	12.7	583.03	577.00	10.6	13,970	0.08%
2021/01/27	20.6	592.26	56.1	592.02	597.00	-35.5	14,095	-0.25%
2021/01/26	39.9	611.85	13.3	610.25	597.00	26.6	14,352	0.19%
2021/01/25	21.2	628.39	46.3	631.22	626.00	-25.1	14,157	-0.18%
2021/01/22	21.1	609.95	18	610.72	608.00	3.1	13,907	0.02%
2021/01/21	10.1	602.98	27	603.00	608.00	-16.9	13,821	-0.12%
2021/01/20	27.6	599.18	24.1	596.21	594.00	3.4	13,714	0.03%
2021/01/19	22.1	608.97	24.8	608.41	608.00	-2.6	13,633	-0.02%
2021/01/18	36.2	596.59	12.2	599.17	602.00	24	13,587	0.18%
2021/01/15	34.1	612.77	44.3	607.97	602.00	-10.2	13,422	-0.08%
2021/01/14	44.4	598.85	45.2	597.21	608.00	-0.9	13,162	-0.01%
2021/01/13	21.6	592.87	69.4	599.63	604.00	-47.8	12,921	-0.37%
2021/01/12	58.9	580.07	25.2	577.73	575.00	33.7	12,604	0.27%
2021/01/11	61.6	588.82	60.2	589.91	592.00	1.4	12,407	0.01%
2021/01/08	54.7	557.08	97.7	557.35	572.00	-43	12,221	-0.35%
2021/01/07	13	524.92	31.3	523.77	529.00	-18.3	11,699	-0.16%
2021/01/06	50.7	520.65	34.1	518.64	513.00	16.5	11,576	0.14%
2021/01/05	21	527.71	40.4	529.43	528.00	-19.4	11,391	-0.17%
2021/01/04	15.1	520.20	18.1	519.83	520.00	-3	11,327	-0.03%
2020/12/31	25.1	517.16	16.2	518.39	518.00	8.9	11,391	0.08%
2020/12/30	15.3	513.85	56	516.88	521.00	-40.7	11,285	-0.36%
2020/12/29	15	507.47	19.6	506.95	506.00	-4.6	11,147	-0.04%
2020/12/28	24	501.02	22	501.89	502.00	2	11,076	0.02%
2020/12/25	61.1	504.48	14	505.00	500.00	47.1	11,117	0.42%
2020/12/24	64	508.89	51.1	509.61	504.00	12.9	11,211	0.11%
2020/12/23	10	488.45	28.1	488.57	492.00	-18.1	10,873	-0.17%
2020/12/22	27	482.20	15	485.10	477.50	12	10,803	0.11%
2020/12/21	15.2	480.45	22.1	480.91	482.00	-6.9	10,763	-0.06%
2020/12/18	44	487.76	30.9	485.98	485.50	13.2	10,661	0.12%
2020/12/17	24.3	487.02	53.4	486.24	495.00	-29.1	10,605	-0.27%
2020/12/16	38.2	498.68	39.4	496.41	495.50	-1.2	10,384	-0.01%
2020/12/15	69.8	500.93	51.3	498.65	488.50	18.5	10,241	0.18%
2020/12/14	17.6	516.66	37.1	518.46	520.00	-19.5	9,964	-0.20%
2020/12/11	117.5	514.01	58.1	511.72	518.00	59.3	9,826	0.60%	大買/
2020/12/10	65.2	505.05	69.2	508.60	509.00	-4	9,487	-0.04%
2020/12/09	39.9	491.33	175.3	486.66	499.00	-135.4	9,114	-1.49%	大賣/鉅額交易
2020/12/08	20.4	466.58	16.1	466.06	466.50	4.2	8,669	0.05%
2020/12/07	22.1	460.02	29.1	461.13	458.50	-7	8,607	-0.08%
2020/12/04	39.1	458.73	14.1	458.37	459.00	24.9	8,562	0.29%
2020/12/03	28.1	460.70	41.3	461.18	460.50	-13.3	8,610	-0.15%
2020/12/02	40.6	450.06	16	450.37	450.00	24.6	8,368	0.29%
2020/12/01	24.4	450.30	43	449.13	454.00	-18.7	8,276	-0.23%
2020/11/30	37	446.91	47.1	446.07	442.00	-10.1	8,157	-0.12%
2020/11/27	60.1	434.26	40.9	433.85	436.00	19.2	7,936	0.24%
2020/11/26	29.2	425.67	24.1	425.58	428.50	5.1	7,906	0.06%
2020/11/25	107.3	435.34	59	428.98	423.00	48.3	7,934	0.61%	大買/
2020/11/24	52.7	434.04	90.4	436.55	437.50	-37.8	7,624	-0.50%
2020/11/23	23.5	414.47	33	417.26	418.50	-9.5	7,265	-0.13%
2020/11/20	33	411.00	60.1	412.42	412.00	-27	7,173	-0.38%
2020/11/19	13	403.58	58.2	403.76	404.00	-45.1	7,018	-0.64%
2020/11/18	24	399.19	13	399.12	399.50	11	7,016	0.16%
2020/11/17	11.1	399.17	41.1	400.01	398.50	-30	7,138	-0.42%
2020/11/16	42	399.21	36	397.60	396.50	6	7,492	0.08%
2020/11/13	7.5	397.43	17.3	397.87	397.00	-9.8	7,674	-0.13%
2020/11/12	29	395.38	44	395.42	395.50	-15	7,652	-0.20%
2020/11/11	56.6	391.35	98	393.67	392.50	-41.5	7,575	-0.55%
2020/11/10	39	389.92	50.3	388.27	388.00	-11.3	7,471	-0.15%
2020/11/09	23.2	387.83	26.2	387.38	388.00	-3.1	7,478	-0.04%
2020/11/06	35.1	383.51	18.2	382.70	381.50	16.9	7,575	0.22%
2020/11/05	15	383.93	51	384.19	386.50	-36	7,539	-0.48%
2020/11/04	42.6	381.39	37.3	382.09	381.50	5.3	7,496	0.07%
2020/11/03	42.3	372.68	99	375.28	377.50	-56.7	7,553	-0.75%
2020/11/02	11	354.77	17	357.21	352.50	-6	7,342	-0.08%
2020/10/30	8	351.75	21.1	356.71	355.50	-13.1	7,515	-0.17%
2020/10/29	6.1	349.69	7	350.80	351.00	-1	7,518	-0.01%
2020/10/28	5.5	358.00	7	357.86	357.00	-1.5	7,623	-0.02%
2020/10/27	7.1	357.88	6.1	358.59	359.00	1	7,710	0.01%
2020/10/26	11	360.40	9	361.11	363.00	2	7,719	0.03%
2020/10/23	5	354.10	9	354.11	354.00	-4	7,812	-0.05%
2020/10/22	5	355.80	1	354.00	354.50	4	8,411	0.05%
2020/10/21	7	360.00	7.1	358.47	356.50	-0.1	8,727	0.00%
2020/10/20	2	359.00	4	358.50	360.00	-2	8,885	-0.02%
2020/10/19	6	361.92	5	360.70	360.00	1	9,021	0.01%
2020/10/16	20	359.43	20	360.08	359.50	0	9,188	0.00%
2020/10/15	7	355.71	23	354.28	354.00	-16	9,252	-0.17%
2020/10/14	2	356.75	9	354.39	354.00	-7	9,294	-0.08%
2020/10/13	3	355.50	11	356.59	356.50	-8	9,387	-0.09%
2020/10/12	40	356.23	7	358.36	353.00	33	9,402	0.35%
2020/10/08	14.3	362.67	32.3	361.59	363.00	-18	9,359	-0.19%
2020/10/07	10.1	356.00	14.2	355.89	356.00	-4.2	9,362	-0.04%
2020/10/06	4	355.99	46.2	357.46	355.50	-42.2	9,463	-0.45%
2020/10/05	9.1	350.85	20	351.55	354.50	-11	9,610	-0.11%
2020/09/30	24.1	350.38	27.2	348.96	351.50	-3.1	9,742	-0.03%
2020/09/29	47	347.76	39	347.97	348.00	8	9,854	0.08%
2020/09/28	8.1	325.89	3.2	328.22	331.50	4.9	10,005	0.05%
2020/09/25	24	326.50	22	324.86	324.00	2	10,214	0.02%
2020/09/24	10	333.75	3	336.33	331.00	7	10,258	0.07%
2020/09/23	3	342.66	4	341.88	341.50	-1	10,305	-0.01%
2020/09/22	9	343.56	1	346.00	344.00	8	10,435	0.08%
2020/09/21	19	351.81	21.1	351.17	348.00	-2.1	10,815	-0.02%
2020/09/18	4	357.87	5	357.90	357.00	-1	11,006	-0.01%
2020/09/17	12.1	357.83	34	359.62	357.50	-21.9	11,223	-0.20%
2020/09/16	5	355.69	15	353.30	353.00	-10	11,480	-0.09%
2020/09/15	22	355.36	11	355.95	355.50	11	11,677	0.09%
2020/09/14	54	355.51	59	355.76	358.50	-5	11,925	-0.04%
2020/09/11	8	347.38	34	346.21	349.50	-26	12,114	-0.21%
2020/09/10	33.2	347.38	31	350.35	345.00	2.2	12,332	0.02%
2020/09/09	42	344.92	16	349.88	350.50	26	12,512	0.21%
2020/09/08	38.1	347.19	76	347.63	350.00	-37.9	12,543	-0.30%
2020/09/07	19.3	339.50	18	339.06	335.50	1.3	12,587	0.01%
2020/09/04	28	339.91	9	339.22	340.00	19	12,801	0.15%
2020/09/03	19.4	339.74	29	340.52	344.00	-9.6	12,939	-0.07%
2020/09/02	18	335.33	8	336.88	335.00	10	13,002	0.08%
2020/09/01	10.1	331.23	21	334.50	337.00	-11	13,192	-0.08%
2020/08/31	27	335.54	6	336.42	333.00	21	13,528	0.16%
2020/08/28	8	340.13	27	339.52	340.50	-19	13,726	-0.14%
2020/08/27	15	336.90	10	335.80	336.50	5	13,928	0.04%
2020/08/26	7	335.21	14	335.64	337.00	-7	14,096	-0.05%
2020/08/25	13.1	333.62	17	335.15	333.00	-4	14,292	-0.03%
2020/08/24	39.1	336.58	16.3	335.02	333.50	22.7	14,375	0.16%
2020/08/21	39.1	339.51	28.3	341.44	344.00	10.8	14,441	0.07%
2020/08/20	70	336.42	118	329.11	330.00	-48	14,470	-0.33%	大賣/
2020/08/19	57.3	362.87	36	363.50	354.50	21.3	14,228	0.15%
2020/08/18	28.1	376.15	12.1	375.58	373.00	16.1	14,298	0.11%
2020/08/17	10	379.90	9	379.56	379.00	1	14,440	0.01%
2020/08/14	19	374.89	8	373.00	375.00	11	14,667	0.07%
2020/08/13	33.2	378.04	24	377.44	376.50	9.2	15,105	0.06%
2020/08/12	86.1	386.93	42	385.10	380.50	44.1	15,219	0.29%
2020/08/11	18	387.31	16	387.78	385.50	2	15,357	0.01%
2020/08/10	35	385.33	10	385.90	384.50	25	15,642	0.16%
2020/08/07	108	398.05	68	397.24	390.00	40	15,917	0.25%	大買/
2020/08/06	31	394.85	22	393.80	391.50	9	15,909	0.06%
2020/08/05	18.1	396.45	60	396.91	397.50	-42	15,991	-0.26%
2020/08/04	41	390.37	22	390.64	391.00	19	16,000	0.12%
2020/08/03	17	392.00	39	394.08	390.00	-22	16,227	-0.14%
2020/07/31	69.1	387.42	41	387.87	389.00	28	16,468	0.17%
2020/07/30	10	382.65	3.3	383.20	381.50	6.7	16,727	0.04%
2020/07/29	23	381.39	17	380.76	382.50	6	17,464	0.03%
2020/07/28	155	402.61	96	405.19	384.00	59	17,642	0.33%	大買/
2020/07/27	43	400.77	105	401.07	406.00	-62	17,457	-0.36%	大賣/
2020/07/24	28	389.46	25	390.56	389.50	3	17,439	0.02%
2020/07/23	34	391.26	15	393.87	389.50	19	17,949	0.11%
2020/07/22	32	393.59	60	394.75	396.00	-28	18,359	-0.15%
2020/07/21	45	388.48	44	388.67	388.00	1	18,441	0.01%
2020/07/20	6	380.58	27	380.26	382.00	-21	18,646	-0.11%
2020/07/17	23	382.35	31.1	380.34	379.00	-8.1	18,968	-0.04%
2020/07/16	16	379.84	47	378.98	377.00	-31	19,192	-0.16%
2020/07/15	14.1	377.17	11	375.68	374.50	3.1	19,332	0.02%
2020/07/14	39	377.10	15.4	380.07	374.00	23.7	19,688	0.12%
2020/07/13	25.1	376.65	37	378.04	380.50	-11.9	19,916	-0.06%
2020/07/10	56.1	373.84	26	379.12	370.50	30.1	20,835	0.14%
2020/07/09	64.1	382.15	22	382.00	379.50	42.1	20,941	0.20%
2020/07/08	35.1	388.64	23	389.46	387.00	12.1	21,081	0.06%
2020/07/07	75	389.85	68	390.02	392.50	7	21,183	0.03%
2020/07/06	78	376.35	34	377.88	378.50	44	21,407	0.21%
2020/07/03	46	378.53	26	376.90	377.00	20	21,730	0.09%
2020/07/02	41.1	378.44	21	379.29	377.00	20.1	21,947	0.09%
2020/07/01	68	381.87	54.5	381.29	379.50	13.5	22,053	0.06%
2020/06/30	97.1	378.96	34.3	379.32	381.00	62.8	22,017	0.29%
2020/06/29	34.1	394.97	35	395.94	391.00	-1	21,701	0.00%
2020/06/24	46.1	409.80	25	410.32	407.50	21.1	21,595	0.10%
2020/06/23	45	404.84	66.1	405.87	406.00	-21.1	21,573	-0.10%
2020/06/22	32	397.27	42	398.87	396.50	-10	21,487	-0.05%
2020/06/19	55.7	409.16	62.1	409.69	404.50	-6.4	21,565	-0.03%
2020/06/18	23.1	402.68	45	403.49	405.00	-22	21,525	-0.10%
2020/06/17	55	400.59	83	400.36	399.00	-28	21,523	-0.13%
2020/06/16	51.1	393.62	133.1	393.19	396.00	-82	21,656	-0.38%	大賣/
2020/06/15	23	382.93	61	382.98	382.00	-38	21,862	-0.17%
2020/06/12	46.1	373.33	28.1	375.23	381.00	18	22,147	0.08%
2020/06/11	100	388.25	22	385.95	383.50	78	22,548	0.35%
2020/06/10	39	396.82	39.3	397.53	394.50	-0.2	22,704	0.00%
2020/06/09	20	393.00	23	393.72	392.50	-3	22,883	-0.01%
2020/06/08	46	391.69	51	393.16	393.00	-5	23,169	-0.02%
2020/06/05	122.1	394.68	56	394.52	387.50	66.1	23,158	0.29%	大買/
2020/06/04	85.1	400.21	114.1	400.30	400.50	-29	23,039	-0.13%	大賣/
2020/06/03	41.1	390.32	61.1	391.33	392.00	-20	22,971	-0.09%
2020/06/02	61	386.17	33.2	384.67	383.00	27.9	22,862	0.12%
2020/06/01	28	379.07	62	379.49	385.50	-34	22,847	-0.15%
2020/05/29	20	366.91	22	369.25	370.50	-2	22,950	-0.01%
2020/05/28	27	375.26	17	375.23	370.00	10	23,024	0.04%
2020/05/27	37	374.26	36	373.71	376.00	1	23,258	0.00%
2020/05/26	66	377.39	57	376.03	371.00	9	23,586	0.04%
2020/05/25	115	366.70	116	366.26	376.00	-1	23,905	0.00%	大買/大賣/
2020/05/22	37	373.93	27	373.85	371.50	10	23,914	0.04%
2020/05/21	58	385.65	25	383.88	382.00	33	23,916	0.14%
2020/05/20	101.2	386.92	111	386.67	384.50	-9.9	23,896	-0.04%	大買/大賣/
2020/05/19	42.1	375.19	28	374.21	373.00	14.1	23,524	0.06%
2020/05/18	63.1	376.36	20	375.75	369.00	43	23,519	0.18%
2020/05/15	112.1	387.89	56	386.54	386.00	56.1	23,501	0.24%	大買/
2020/05/14	74.1	391.17	36	394.86	385.50	38.1	23,283	0.16%
2020/05/13	54.1	403.30	49.4	400.42	402.50	4.7	23,119	0.02%
2020/05/12	41	408.89	21	409.83	406.00	20	22,927	0.09%
2020/05/11	32.1	411.29	39.1	411.30	413.50	-7	22,828	-0.03%
2020/05/08	47	407.99	52.1	406.68	403.50	-5.1	22,859	-0.02%
2020/05/07	58	416.19	27	413.41	410.00	31	22,707	0.14%
2020/05/06	47	415.39	46	414.97	416.00	1	22,443	0.00%
2020/05/05	122.1	412.11	467	406.32	407.00	-344.9	22,198	-1.55%	大買/大賣/鉅額交易
2020/05/04	43	381.70	35	383.93	391.50	8	21,593	0.04%
2020/04/30	116	390.89	67	390.21	391.00	49	21,506	0.23%	大買/
2020/04/29	43.3	383.95	26.2	382.82	380.00	17.2	21,313	0.08%
2020/04/28	97	387.53	67	387.43	383.50	30	21,175	0.14%
2020/04/27	383	369.65	120	368.63	379.50	263	20,727	1.27%	大買/大賣/鉅額交易
2020/04/24	56.1	344.31	68.7	344.66	345.00	-12.7	20,206	-0.06%
2020/04/23	83.3	348.36	69	346.61	344.00	14.3	19,998	0.07%
2020/04/22	58.3	332.50	75	333.75	344.00	-16.7	19,743	-0.08%
2020/04/21	65.1	332.56	43	332.66	326.00	22.1	19,557	0.11%
2020/04/20	28	340.71	25	341.72	343.00	3	19,488	0.02%
2020/04/17	53	346.11	63	343.75	339.50	-10	19,382	-0.05%
2020/04/16	63	339.44	45	339.29	341.50	18	19,076	0.09%
2020/04/15	112.2	346.62	132	346.67	343.50	-19.8	18,908	-0.10%	大買/大賣/
2020/04/14	23	337.87	28	338.93	338.00	-5	18,422	-0.03%
2020/04/13	62	335.13	36	334.83	332.50	26	18,450	0.14%
2020/04/10	29	340.43	26	341.31	343.00	3	18,307	0.02%
2020/04/09	43	340.64	36	337.35	335.00	7	18,420	0.04%
2020/04/08	44	312.33	33	317.44	329.00	11	17,944	0.06%
2020/04/07	21	297.29	24	297.73	299.50	-3	17,628	-0.02%
2020/04/06	16	282.03	13	284.50	288.00	3	17,532	0.02%
2020/04/01	12	273.75	6	272.67	272.50	6	17,404	0.03%
2020/03/31	9	279.22	5	280.40	274.50	4	17,453	0.02%
2020/03/30	8	274.89	14	272.64	278.00	-6	17,502	-0.03%
2020/03/27	28	291.48	28.7	290.34	280.50	-0.7	17,595	0.00%
2020/03/26	22	285.32	27	287.20	291.50	-5	17,504	-0.03%
2020/03/25	25	289.90	16	290.53	292.00	9	17,609	0.05%
2020/03/24	17.1	271.54	12	270.71	274.00	5.1	17,409	0.03%
2020/03/23	11	245.25	5	243.40	252.00	6	17,266	0.03%
2020/03/20	17	249.12	14	245.25	252.00	3	17,066	0.02%
2020/03/19	29	237.62	24	238.51	229.50	5	16,768	0.03%
2020/03/18	31.2	265.90	35	265.84	254.50	-3.8	16,462	-0.02%
2020/03/17	44	278.03	44	279.27	265.00	0	16,208	0.00%
2020/03/16	14	320.57	15	319.30	290.50	-1	15,777	-0.01%
2020/03/13	28	315.84	18	313.81	320.00	10	15,477	0.06%
2020/03/12	29	356.10	18.1	360.83	345.50	10.9	15,311	0.07%
2020/03/11	16	397.91	14	389.61	383.50	2	14,998	0.01%
2020/03/10	13	382.68	24.1	381.18	394.50	-11	14,881	-0.07%
2020/03/09	12.1	396.64	24	389.67	386.00	-12	14,982	-0.08%
2020/03/06	12	405.46	16	405.91	406.50	-4	15,083	-0.03%
2020/03/05	26	405.83	21	407.88	410.50	5	15,072	0.03%
2020/03/04	33	403.58	21	405.98	400.50	12	14,924	0.08%
2020/03/03	19	425.71	13	425.54	417.00	6	14,662	0.04%
2020/03/02	26	416.00	37	410.97	418.50	-11	14,572	-0.08%
2020/02/27	51	427.12	47	423.60	410.00	4	14,332	0.03%
2020/02/26	80	462.11	28	460.25	441.00	52	13,904	0.37%
2020/02/25	21	486.64	19	488.03	485.00	2	13,410	0.01%
2020/02/24	14	469.21	15	474.43	484.50	-1	13,110	-0.01%
2020/02/21	9	467.56	9.1	467.33	472.00	-0.1	12,946	0.00%
2020/02/20	8	461.69	5	460.50	457.50	3	12,798	0.02%
2020/02/19	13	453.35	16	451.01	460.00	-3	12,707	-0.02%
2020/02/18	32	463.61	31	464.11	450.00	1	12,599	0.01%
2020/02/17	7	452.50	8	454.44	453.00	-1	12,764	-0.01%
2020/02/14	5	447.85	16	450.97	457.00	-11	12,670	-0.09%
2020/02/13	9	445.94	13	448.42	439.00	-4	12,738	-0.03%
2020/02/12	20	443.95	15	445.90	448.00	5	12,673	0.04%
2020/02/11	11	435.86	46	435.75	437.00	-35	12,601	-0.28%
2020/02/10	9	416.89	15	416.77	418.50	-6	12,441	-0.05%
2020/02/07	17	418.03	15	416.60	416.50	2	12,358	0.02%
2020/02/06	7	421.50	11	419.55	417.00	-4	12,329	-0.03%
2020/02/05	6	422.67	14	418.36	413.00	-8	12,417	-0.06%
2020/02/04	20	411.15	38.1	410.67	418.50	-18.1	12,328	-0.15%
2020/02/03	51	383.47	13	377.81	392.00	38	12,189	0.31%
2020/01/31	21	385.10	22	381.98	386.50	-1	12,084	-0.01%
2020/01/30	22	380.98	19	384.16	374.00	3	11,931	0.03%
2020/01/20	11	416.41	3	415.67	415.50	8	11,795	0.07%
2020/01/17	5	416.90	4	414.88	413.00	1	11,912	0.01%
2020/01/16	14	421.68	10	420.85	417.00	4	11,948	0.03%
2020/01/15	11	423.59	10	420.55	413.00	1	11,920	0.01%
2020/01/14	6	407.92	15	406.63	419.00	-9	11,961	-0.08%
2020/01/13	11	390.59	9	388.11	390.00	2	11,852	0.02%
2020/01/10	9	396.39	3	396.00	392.50	6	11,859	0.05%
2020/01/09	24	395.29	18	395.25	392.00	6	11,944	0.05%
2020/01/08	38	390.18	33.3	390.21	387.00	4.7	11,937	0.04%
2020/01/07	51	420.49	19	423.84	414.00	32	11,645	0.27%
2020/01/06	12	462.79	69	461.04	460.00	-57	11,658	-0.49%
2020/01/03	22	459.68	50	457.16	468.00	-28	11,967	-0.23%
2020/01/02	13	437.65	14	435.82	436.00	-1	11,787	-0.01%
2019/12/31	16	436.59	24	437.08	437.00	-8	11,843	-0.07%
2019/12/30	14.3	424.08	12	424.96	436.00	2.3	11,735	0.02%
2019/12/27	11	406.36	11.1	408.40	411.00	-0.1	11,692	0.00%
2019/12/26	61	408.90	8	406.25	402.00	53	12,023	0.44%
2019/12/25	6	400.58	12	402.67	403.50	-6	12,124	-0.05%
2019/12/24	26	390.98	18	393.83	395.00	8	12,256	0.07%
2019/12/23	44	385.13	13	386.96	383.00	31	12,052	0.26%
2019/12/20	24	395.17	23	398.91	389.50	1	11,942	0.01%
2019/12/19	10	381.55	6	382.00	383.00	4	11,581	0.03%
2019/12/18	16	380.63	12	379.08	376.50	4	11,516	0.03%
2019/12/17	6	378.25	6	378.08	377.00	0	11,409	0.00%
2019/12/16	8	377.13	14	378.14	379.00	-6	11,374	-0.05%
2019/12/13	21	380.67	13	380.54	376.50	8	11,419	0.07%
2019/12/12	26	377.90	27	379.93	381.50	-1	11,277	-0.01%
2019/12/11	7	375.29	24	375.88	378.50	-17	11,125	-0.15%
2019/12/10	12	369.96	2	371.50	368.00	10	10,969	0.09%
2019/12/09	17	375.68	32	376.03	372.50	-15	10,944	-0.14%
2019/12/06	9	364.06	5	365.00	369.00	4	10,805	0.04%
2019/12/05	13	366.35	10	362.95	362.00	3	10,769	0.03%
2019/12/04	51	365.60	27	366.13	361.00	24	10,820	0.22%
2019/12/03	19	352.29	21	361.02	363.00	-2	10,523	-0.02%
2019/12/02	15	334.63	14	331.93	338.00	1	10,264	0.01%
2019/11/29	10	331.20	15.2	331.79	330.00	-5.2	10,445	-0.05%
2019/11/28	1	337.50	2	335.75	335.00	-1	10,723	-0.01%
2019/11/27	23	334.22	11	333.55	336.50	12	10,677	0.11%
2019/11/26	2	331.00	5	329.40	326.50	-3	10,604	-0.03%
2019/11/25	2	318.25	6	320.25	322.50	-4	10,538	-0.04%
2019/11/22	0	0.00	5	317.10	317.00	-5	10,642	-0.05%
2019/11/21	6	316.92	6	318.67	318.50	0	10,783	0.00%
2019/11/20	8	321.38	4	322.00	320.00	4	10,782	0.04%
2019/11/19	2	321.75	4.2	322.17	323.50	-2.2	10,827	-0.02%
2019/11/18	5	320.90	15	319.77	317.50	-10	10,776	-0.09%
2019/11/15	12	323.25	11	323.05	321.00	1	10,764	0.01%
2019/11/14	33	329.03	24	329.48	326.50	9	10,669	0.08%
2019/11/13	1	310.50	31	310.50	310.50	-30	10,231	-0.29%
2019/11/11	38	291.75	33	286.70	282.50	5	10,261	0.05%
2019/11/08	1	311.00	6	309.58	307.00	-5	10,018	-0.05%
2019/11/07	4	306.63	10.2	306.98	306.00	-6.2	10,047	-0.06%
2019/11/06	19	308.84	20	308.40	307.00	-1	9,990	-0.01%
2019/11/05	7	313.43	4	312.63	312.00	3	9,972	0.03%
2019/11/04	10	316.05	10	314.60	312.50	0	9,989	0.00%
2019/11/01	25	307.76	32	311.81	316.00	-7	10,092	-0.07%
2019/10/31	9.2	319.17	2	319.99	314.00	7.2	9,931	0.07%
2019/10/30	12	320.92	5	321.30	320.50	7	9,866	0.07%
2019/10/29	0	0.00	6	320.00	318.00	-6	9,798	-0.06%
2019/10/28	4	317.00	23	318.80	316.50	-19	9,828	-0.19%
2019/10/25	1	316.00	2	317.25	316.00	-1	9,810	-0.01%
2019/10/24	9	318.61	8	318.50	317.00	1	9,735	0.01%
2019/10/23	24	309.79	1	313.50	312.50	23	9,601	0.24%
2019/10/22	4	313.13	2.2	313.14	311.50	1.8	9,502	0.02%
2019/10/21	7	317.21	7	318.64	313.50	0	9,444	0.00%
2019/10/18	3	310.83	6	311.58	312.50	-3	9,240	-0.03%
2019/10/17	7	306.86	9	307.67	310.50	-2	9,121	-0.02%
2019/10/16	8	302.38	7	302.07	302.00	1	9,068	0.01%
2019/10/15	15	310.73	4.3	308.23	306.00	10.7	8,890	0.12%
2019/10/14	9	310.44	52.1	312.92	314.50	-43.1	8,738	-0.49%
2019/10/09	4	294.75	11	296.55	301.50	-7	8,561	-0.08%
2019/10/08	48.1	286.21	25	287.10	298.50	23.1	8,237	0.28%
2019/10/07	9	271.28	48.1	271.48	276.00	-39.1	7,784	-0.50%
2019/10/04	44.1	260.86	3	262.50	261.00	41.1	7,557	0.54%
2019/10/03	0	0.00	8.2	266.73	265.50	-8.2	7,488	-0.11%
2019/10/02	9	267.72	5	267.90	269.00	4	7,398	0.05%
2019/10/01	10	262.75	114.6	261.42	268.00	-104.6	7,267	-1.44%	大賣/鉅額交易
2019/09/27	72	244.67	19.1	244.43	246.50	52.9	6,985	0.76%
2019/09/26	5	238.00	23	238.07	238.50	-18	6,770	-0.27%
2019/09/25	1.1	228.68	3	228.83	229.50	-1.9	6,527	-0.03%
2019/09/24	3	232.83	1	232.00	231.50	2	6,602	0.03%
2019/09/23	2	233.00	2	232.50	233.00	0	6,636	0.00%
2019/09/20	1	232.00	1	233.50	233.50	0	6,677	0.00%
2019/09/19	2	232.50	0	0.00	232.00	2	6,633	0.03%
2019/09/18	8	233.06	1	234.00	232.50	7	6,690	0.10%
2019/09/17	11	236.41	9	239.44	233.50	2	6,698	0.03%
2019/09/16	2	229.00	1.4	229.86	231.50	0.6	6,647	0.01%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/11	3	230.33	1	230.00	230.00	2	6,911	0.03%
2019/09/10	4	230.25	1	230.00	228.50	3	6,957	0.04%
2019/09/09	3.2	233.94	7.3	233.62	233.00	-4.1	7,005	-0.06%
2019/09/06	7	238.71	7	238.86	237.00	0	6,985	0.00%
2019/09/05	7	237.21	6.1	239.40	238.00	0.9	6,921	0.01%
2019/09/04	8	234.94	3	234.67	234.50	5	6,792	0.07%
2019/09/03	7	235.07	4.1	234.77	235.50	3	6,765	0.04%
2019/09/02	53	234.58	10.1	235.22	236.00	42.9	6,703	0.64%
2019/08/30	9	219.22	36.1	220.24	227.00	-27.1	6,498	-0.42%
2019/08/29	2	204.50	3	205.83	206.50	-1	6,338	-0.02%
2019/08/28	13	205.27	13	204.85	204.50	0	6,369	0.00%
2019/08/27	21.1	205.24	2	209.75	203.00	19.1	6,348	0.30%
2019/08/26	34.1	213.51	56.1	210.90	209.00	-22	6,334	-0.35%
2019/08/23	13.3	258.42	24	259.02	258.00	-10.8	6,231	-0.17%
2019/08/22	19.2	254.06	102	255.61	253.00	-82.9	6,180	-1.34%	大賣/
2019/08/21	74	260.72	39	261.12	257.50	35	6,140	0.57%
2019/08/20	11	266.45	7.1	266.08	265.50	3.9	6,076	0.06%
2019/08/19	3	263.00	6	265.08	264.50	-3	6,067	-0.05%
2019/08/16	26	264.37	0	0.00	263.50	26	6,169	0.42%
2019/08/15	9	263.83	22	264.50	264.50	-13	6,197	-0.21%
2019/08/14	14.1	270.14	13	271.38	268.50	1.1	6,242	0.02%
2019/08/13	53	265.48	57.1	265.31	266.50	-4.1	6,223	-0.07%
2019/08/12	33	261.38	18	263.25	268.50	15	6,311	0.24%
2019/08/08	52	255.48	82	254.57	257.00	-30	6,341	-0.47%
2019/08/07	29	254.88	10	251.95	250.50	19	6,380	0.30%
2019/08/06	64	255.66	12	255.08	258.50	52	6,530	0.80%
2019/08/05	11	262.32	60	267.12	260.00	-49	6,653	-0.74%
2019/08/02	27	258.76	13	259.38	257.50	14	6,659	0.21%
2019/08/01	8	266.63	5	267.00	266.00	3	6,678	0.04%
2019/07/31	8	263.19	6.1	263.46	266.00	1.9	6,735	0.03%
2019/07/30	10	264.80	46.3	263.40	264.50	-36.3	6,751	-0.54%
2019/07/29	4	257.38	6	259.58	258.50	-2	6,693	-0.03%
2019/07/26	23	258.00	5	257.60	259.50	18	6,791	0.27%
2019/07/25	10	254.25	4	255.25	258.00	6	6,811	0.09%
2019/07/24	6.1	255.67	1	259.00	255.50	5.1	6,857	0.07%
2019/07/23	2	255.75	11	257.14	255.00	-9	7,072	-0.13%
2019/07/22	15	253.53	6	252.75	253.00	9	7,114	0.13%
2019/07/19	13	257.58	3	262.33	257.50	10	7,278	0.14%
2019/07/18	38.1	259.55	5	260.60	259.00	33.1	7,308	0.45%
2019/07/17	14	267.07	3	268.00	267.00	11	7,339	0.15%
2019/07/16	30	270.50	12	270.08	269.50	18	7,398	0.24%
2019/07/15	7.1	265.18	6	267.67	267.50	1.1	7,462	0.01%
2019/07/12	3	272.67	4	271.75	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	10	272.45	271.50	-10	7,939	-0.13%
2019/07/10	1.2	268.58	1	268.50	269.00	0.2	7,981	0.00%
2019/07/09	18	267.36	26	265.38	264.00	-8	7,998	-0.10%
2019/07/08	18.2	275.81	3	277.00	275.00	15.2	7,963	0.19%
2019/07/05	15	277.97	9	278.06	278.00	6	8,066	0.07%
2019/07/04	19	277.47	66	279.21	277.00	-47	8,069	-0.58%
2019/07/03	4	270.63	0	0.00	270.00	4	8,107	0.05%
2019/07/02	8	272.50	14	271.68	271.50	-6	8,194	-0.07%
2019/07/01	7	271.71	8	270.94	272.50	-1	8,287	-0.01%
2019/06/28	6	265.50	4	265.13	264.00	2	8,235	0.02%
2019/06/27	7	268.36	3	268.50	267.50	4	8,232	0.05%
2019/06/26	0	0.00	14	265.29	266.00	-14	8,216	-0.17%
2019/06/25	11	265.50	0	0.00	263.50	11	8,208	0.13%
2019/06/24	6	268.08	2	269.75	271.00	4	8,203	0.05%
2019/06/21	10	266.90	5	269.10	267.50	5	8,223	0.06%
2019/06/20	16	271.59	19	272.00	270.00	-3	8,264	-0.04%
2019/06/19	5	262.90	17	262.35	264.00	-12	8,166	-0.15%
2019/06/18	37	259.77	10	260.40	258.00	27	8,118	0.33%
2019/06/17	5	254.80	9	257.33	261.00	-4	8,121	-0.05%
2019/06/14	4	250.00	4	249.13	251.00	0	8,100	0.00%
2019/06/13	2	247.75	5	247.20	247.00	-3	8,139	-0.04%
2019/06/12	5	249.80	3	248.67	249.00	2	8,412	0.02%
2019/06/11	23	248.83	11	248.68	251.50	12	8,450	0.14%
2019/06/10	34	249.85	9	249.61	251.00	25	8,413	0.30%
2019/06/06	14	247.25	5	251.10	245.00	9	8,470	0.11%
2019/06/05	26	261.85	33	260.82	256.00	-7	8,406	-0.08%
2019/06/04	11	265.59	15	265.40	263.50	-4	8,298	-0.05%
2019/06/03	11	260.32	31.1	260.06	262.00	-20.1	8,309	-0.24%
2019/05/31	10	255.85	15	256.20	261.00	-5	8,295	-0.06%
2019/05/30	24	252.83	20	254.28	251.00	4	8,268	0.05%
2019/05/29	6	251.08	8	249.63	255.00	-2	8,300	-0.02%
2019/05/28	24	245.60	8	247.13	245.50	16	8,516	0.19%
2019/05/27	4	242.25	40	242.43	245.00	-36	8,683	-0.41%
2019/05/24	36.1	244.40	37	245.97	242.00	-0.9	8,740	-0.01%
2019/05/23	61.1	244.89	31	245.55	244.50	30.1	8,862	0.34%
2019/05/22	11	255.23	3	257.17	253.50	8	8,826	0.09%
2019/05/21	16	255.94	10	252.25	258.00	6	8,950	0.07%
2019/05/20	20.1	252.42	17	251.79	251.50	3.1	8,962	0.03%
2019/05/17	22.1	250.38	22	251.20	249.50	0.1	9,055	0.00%
2019/05/16	20	252.45	12	251.04	249.00	8	9,151	0.09%
2019/05/15	19	260.21	12	260.96	259.00	7	9,247	0.08%
2019/05/14	21	258.90	12	254.58	258.00	9	9,619	0.09%
2019/05/13	45	269.56	39	276.72	259.50	6	9,767	0.06%
2019/05/10	23	281.96	58	280.89	280.50	-35	9,627	-0.36%
2019/05/09	24	288.88	16.3	290.06	286.00	7.8	9,500	0.08%
2019/05/08	36	288.72	31	289.74	294.50	5	9,514	0.05%
2019/05/07	18.1	295.08	7	296.14	293.00	11.1	9,594	0.12%
2019/05/06	10	292.90	74.1	292.42	293.50	-64.1	9,807	-0.65%
2019/05/03	25	299.12	22	298.41	300.00	3	9,747	0.03%
2019/05/02	7	301.93	5.1	303.15	303.50	1.9	9,674	0.02%
2019/04/30	7	301.93	7	302.36	304.50	0	9,690	0.00%
2019/04/29	49	305.40	5.1	309.62	300.50	43.9	9,725	0.45%
2019/04/26	3.1	318.54	8	316.83	319.00	-5	9,583	-0.05%
2019/04/25	41	310.98	62	309.07	321.50	-21	9,624	-0.22%
2019/04/24	13	321.42	8	322.63	319.50	5	9,552	0.05%
2019/04/23	21.1	321.51	25	323.98	321.50	-4	9,640	-0.04%
2019/04/22	16	331.34	11	334.50	327.50	5	9,626	0.05%
2019/04/19	18	331.19	14	330.46	333.50	4	9,748	0.04%
2019/04/18	26.1	339.64	32.1	338.78	331.00	-6.1	9,862	-0.06%
2019/04/17	17	338.42	26.1	340.80	345.00	-9	9,990	-0.09%
2019/04/16	8	332.94	19	332.66	332.50	-11	9,759	-0.11%
2019/04/15	7.1	329.87	8	330.31	330.50	-0.9	9,814	-0.01%
2019/04/12	27	327.68	46	326.53	326.00	-19	10,131	-0.19%
2019/04/11	30	333.75	9	333.17	329.00	21	10,283	0.20%
2019/04/10	36	328.36	6	328.50	329.00	30	10,265	0.29%
2019/04/09	19	330.50	22	331.93	330.00	-3	10,321	-0.03%
2019/04/08	10	329.20	4	327.50	324.50	6	10,433	0.06%
2019/04/03	22.1	331.72	15	324.87	330.00	7.1	10,555	0.07%
2019/04/02	16	321.28	5	322.80	320.00	11	10,591	0.10%
2019/04/01	9	323.50	7	321.43	321.00	2	10,685	0.02%
2019/03/29	10	324.25	2	326.00	323.00	8	10,728	0.07%
2019/03/28	4	323.88	4	323.38	322.00	0	10,981	0.00%
2019/03/27	4.3	324.53	2.1	324.52	324.00	2.2	11,222	0.02%
2019/03/26	4.1	321.44	8	322.19	323.00	-3.9	11,369	-0.03%
2019/03/25	6	318.25	3.1	317.56	318.00	2.9	11,539	0.03%
2019/03/22	8.1	336.48	2	337.75	331.00	6.1	11,684	0.05%
2019/03/21	1	334.00	2	334.00	334.50	-1	11,979	-0.01%
2019/03/20	6	334.50	9	334.56	334.50	-3	12,400	-0.02%
2019/03/19	21	337.78	7	339.86	333.50	14	12,527	0.11%
2019/03/18	10.1	347.56	3	345.33	341.00	7.1	12,700	0.06%
2019/03/15	26	349.48	21.1	348.19	345.50	5	12,962	0.04%
2019/03/14	7	338.64	8.1	337.94	339.00	-1	12,989	-0.01%
2019/03/13	5	332.30	17	333.76	338.00	-12	13,305	-0.09%
2019/03/12	23.1	337.71	11	338.73	332.00	12.1	13,549	0.09%
2019/03/11	8	336.25	13	336.50	339.50	-5	13,804	-0.04%
2019/03/08	5.1	332.37	5.5	332.64	336.50	-0.4	14,058	0.00%
2019/03/07	8	336.75	27	332.76	336.00	-19	14,258	-0.13%
2019/03/06	11	344.64	8	341.81	339.50	3	14,670	0.02%
2019/03/05	18	343.58	3	342.83	340.00	15	15,102	0.10%
2019/03/04	11	345.77	8	345.13	349.50	3	15,341	0.02%
2019/02/27	50.1	353.88	23	356.93	346.00	27.1	15,421	0.18%
2019/02/26	15	377.03	33	376.97	372.00	-18	15,363	-0.12%
2019/02/25	9	380.00	3	380.17	375.00	6	15,588	0.04%
2019/02/22	34	379.66	12	379.08	375.50	22	15,898	0.14%
2019/02/21	9	374.72	49	373.14	381.00	-40	15,977	-0.25%
2019/02/20	22	378.45	24	378.21	373.00	-2	16,022	-0.01%
2019/02/19	14	370.68	12	369.79	368.00	2	16,155	0.01%
2019/02/18	10	368.70	15.1	369.88	371.50	-5.1	16,227	-0.03%
2019/02/15	18	364.99	14	364.07	360.00	4	16,313	0.02%
2019/02/14	21	379.23	17.2	378.68	375.50	3.9	16,411	0.02%
2019/02/13	26	370.40	36	373.17	382.50	-10	16,498	-0.06%
2019/02/12	16	345.97	28	347.66	352.00	-12	16,465	-0.07%
2019/02/11	38	325.52	11	324.23	328.00	27	16,537	0.16%
2019/01/30	11	322.95	29	324.09	321.50	-18	17,013	-0.11%
2019/01/29	31	320.53	8	321.44	321.00	23	17,472	0.13%
2019/01/28	12	334.33	8	330.81	328.00	4	17,718	0.02%
2019/01/25	15	325.37	17	324.68	328.50	-2	18,290	-0.01%
2019/01/24	5	316.00	9	317.28	315.00	-4	18,538	-0.02%
2019/01/23	7	314.21	6	314.08	316.50	1	19,031	0.01%
2019/01/22	3	318.17	4	318.50	316.50	-1	19,435	-0.01%
2019/01/21	18	322.67	7	323.07	320.00	11	19,803	0.06%
2019/01/18	5	316.80	5	317.30	318.50	0	20,210	0.00%
2019/01/17	17	320.62	15	320.90	313.50	2	20,494	0.01%
2019/01/16	40	317.44	28	316.86	317.50	12	20,815	0.06%
2019/01/15	14.1	311.94	15	311.63	314.00	-1	21,044	0.00%
2019/01/14	13	306.38	14	307.11	307.00	-1	21,175	0.00%
2019/01/11	10	309.40	14	308.64	306.00	-4	21,492	-0.02%
2019/01/10	14.1	305.11	11	306.73	304.50	3.1	21,530	0.01%
2019/01/09	34.1	308.96	28	309.48	303.50	6.1	21,682	0.03%
2019/01/08	14	294.86	6	295.92	294.00	8	21,582	0.04%
2019/01/07	11	298.55	22	298.45	296.50	-11	21,821	-0.05%
2019/01/04	22	289.32	10.1	290.92	289.50	11.9	22,086	0.05%
2019/01/03	9	311.44	8.3	308.49	303.00	0.7	22,148	0.00%
2019/01/02	11	319.59	20	321.63	314.00	-9	22,326	-0.04%
2018/12/28	12	321.71	7	322.36	319.00	5	22,743	0.02%
2018/12/27	21	325.14	22	326.70	321.00	-1	23,057	0.00%
2018/12/26	28	331.02	17	329.74	314.00	11	23,010	0.05%
2018/12/25	14	320.64	9	322.72	328.50	5	22,973	0.02%
2018/12/24	9	323.11	18	324.03	331.00	-9	23,045	-0.04%
2018/12/22	16	323.81	12	324.50	322.50	4	23,071	0.02%
2018/12/21	14	314.07	20	314.38	328.00	-6	23,401	-0.03%
2018/12/20	15	314.00	12.1	316.66	314.00	3	23,379	0.01%
2018/12/19	16	322.91	16	325.72	320.00	0	23,332	0.00%
2018/12/18	14	316.07	8.1	316.60	320.00	6	23,364	0.03%
2018/12/17	21	319.05	24	319.63	321.50	-3	23,451	-0.01%
2018/12/14	30	306.66	26	306.42	320.00	4	23,654	0.02%
2018/12/13	21.1	322.94	25	321.14	314.50	-4	23,631	-0.02%
2018/12/12	21	340.74	19	341.61	338.50	2	23,390	0.01%
2018/12/11	20.1	327.24	26	327.02	332.00	-6	23,313	-0.03%
2018/12/10	24	337.60	13.2	336.35	323.50	10.9	23,451	0.05%
2018/12/07	13	353.28	37.1	353.60	356.50	-24	23,309	-0.10%
2018/12/06	31	363.35	17	363.09	349.50	14	23,214	0.06%
2018/12/05	13	387.88	13.1	387.28	388.00	-0.1	23,066	0.00%
2018/12/04	72.1	409.12	26	408.10	401.50	46.1	23,116	0.20%
2018/12/03	18	398.92	63	404.92	407.00	-45	23,138	-0.19%
2018/11/30	25.1	366.07	7	366.07	370.00	18.1	23,150	0.08%
2018/11/29	28	367.59	34	367.22	359.50	-6	23,039	-0.03%
2018/11/28	24	348.40	48	351.64	357.50	-24	22,901	-0.10%
2018/11/27	13.2	333.13	28	334.86	340.00	-14.9	22,647	-0.07%
2018/11/26	10	323.60	15	323.33	327.00	-5	22,440	-0.02%
2018/11/23	24.2	326.11	8	327.88	319.00	16.2	22,378	0.07%
2018/11/22	50	341.47	17	342.06	332.00	33	22,313	0.15%
2018/11/21	15	324.60	24	325.44	340.00	-9	22,117	-0.04%
2018/11/20	15	319.37	15	318.97	321.00	0	21,995	0.00%
2018/11/19	20	313.78	12	315.29	317.50	8	21,950	0.04%
2018/11/16	23	317.78	19	316.29	310.00	4	21,979	0.02%
2018/11/15	17	308.62	8	308.06	312.00	9	21,801	0.04%
2018/11/14	18	311.61	16	311.69	306.00	2	21,837	0.01%
2018/11/13	24	301.92	30	302.00	311.00	-6	21,884	-0.03%
2018/11/12	45	308.62	47	309.56	310.00	-2	21,928	-0.01%
2018/11/09	38	322.66	24	322.69	329.00	14	21,966	0.06%
2018/11/08	46	335.33	37	337.64	324.00	9	21,832	0.04%
2018/11/07	45	318.36	48	313.09	331.00	-3	21,787	-0.01%
2018/11/06	64	324.70	38	329.59	308.00	26	21,693	0.12%
2018/11/05	18	338.08	38.1	337.57	340.00	-20.1	21,585	-0.09%
2018/11/02	82	360.13	61	359.64	345.50	21	21,659	0.10%
2018/11/01	12	334.25	18	334.25	347.00	-6	21,253	-0.03%
2018/10/31	31	315.48	27.1	315.61	315.50	3.9	20,947	0.02%
2018/10/30	30	307.08	22	304.93	298.00	8	20,601	0.04%
2018/10/29	37	322.62	28	321.13	320.00	9	20,523	0.04%
2018/10/26	17.1	320.49	16	324.16	324.00	1.1	20,366	0.01%
2018/10/25	30	321.65	45	323.82	315.50	-15	20,022	-0.07%
2018/10/24	34	361.18	19	364.89	349.00	15	19,958	0.08%
2018/10/23	15.1	383.38	13	385.08	366.00	2.1	19,663	0.01%
2018/10/22	12.1	384.88	10	386.45	390.00	2.1	19,377	0.01%
2018/10/19	24.1	395.04	8	399.25	394.00	16.1	19,227	0.08%
2018/10/18	8.1	423.86	8	423.63	421.50	0.1	18,942	0.00%
2018/10/17	15	430.67	9	435.89	418.00	6	18,861	0.03%
2018/10/16	12.1	417.26	12	419.96	419.00	0.1	18,685	0.00%
2018/10/15	15	417.50	13	418.58	410.00	2	18,626	0.01%
2018/10/12	17.1	404.09	17.1	407.54	415.00	0	18,516	0.00%
2018/10/11	20	391.28	22	388.93	388.00	-2	18,424	-0.01%
2018/10/09	38	415.13	32	419.42	423.50	6	18,235	0.03%
2018/10/08	23.1	392.88	16.7	395.13	404.00	6.4	17,981	0.04%
2018/10/05	16	417.50	25	424.66	403.00	-9	17,564	-0.05%
2018/10/04	10	452.65	8	456.00	446.00	2	17,277	0.01%
2018/10/03	15	457.40	15	458.80	451.00	0	17,402	0.00%
2018/10/02	15	465.53	18	468.75	458.00	-3	17,240	-0.02%
2018/10/01	8	461.44	10	459.60	470.00	-2	17,144	-0.01%
2018/09/28	11	461.13	8	463.00	459.00	3	17,136	0.02%
2018/09/27	18	476.61	5	473.50	466.00	13	16,819	0.08%
2018/09/26	2	502.00	3	501.67	490.00	-1	16,641	-0.01%
2018/09/25	2	512.00	2	519.50	506.00	0	16,651	0.00%
2018/09/21	6	502.50	4	508.75	514.00	2	16,571	0.01%
2018/09/20	4	479.75	5	481.40	490.00	-1	16,382	-0.01%
2018/09/19	12	494.75	8	496.24	479.00	4	15,986	0.02%
2018/09/18	12	507.33	24	510.42	501.00	-12	15,768	-0.08%
2018/09/17	2	534.00	1	533.00	533.00	1	15,646	0.01%
2018/09/14	3	526.00	6	525.83	534.00	-3	15,608	-0.02%
2018/09/13	10	523.80	5	527.92	508.00	5	15,358	0.03%
2018/09/12	29	525.48	3	529.67	528.00	26	15,240	0.17%
2018/09/11	15	553.60	7	554.14	546.00	8	15,244	0.05%
2018/09/10	7	529.30	15	528.00	532.00	-8	15,046	-0.05%
2018/09/07	31	565.68	19	575.89	545.00	12	14,799	0.08%
2018/09/06	17	614.53	3	617.00	595.00	14	14,466	0.10%
2018/09/05	6	624.17	3	633.55	611.00	3	14,238	0.02%
2018/09/04	11	610.73	14	622.72	630.00	-3	14,222	-0.02%
2018/09/03	5	641.40	0	0.00	629.00	5	13,956	0.04%
2018/08/31	0	0.00	0.1	698.00	698.00	-0.1	13,827	0.00%
2018/08/30	15	705.47	14	699.14	696.00	1	13,859	0.01%
2018/08/29	12	697.75	6	691.33	705.00	6	13,851	0.04%
2018/08/28	7	690.57	46	686.30	675.00	-39	13,739	-0.28%
2018/08/27	15	694.53	14	696.79	695.00	1	13,582	0.01%
2018/08/24	37	640.51	5	640.00	643.00	32	13,402	0.24%
2018/08/23	3	642.33	16	637.42	628.00	-13	13,317	-0.10%
2018/08/22	4	664.00	11	663.16	650.00	-7	13,214	-0.05%
2018/08/21	3	670.67	4	660.00	673.00	-1	13,070	-0.01%
2018/08/20	19	637.63	11.1	642.56	662.00	7.9	12,901	0.06%
2018/08/17	12	657.92	13	670.61	630.00	-1	12,641	-0.01%
2018/08/16	6	647.33	16	649.25	663.00	-10	12,302	-0.08%
2018/08/15	10	621.50	18	613.67	610.00	-8	12,018	-0.07%
2018/08/14	25	616.24	4.6	614.36	637.00	20.4	11,792	0.17%
2018/08/13	10	611.96	19	616.05	597.00	-9	11,467	-0.08%
2018/08/10	21	681.69	17	669.82	651.00	4	11,084	0.04%
2018/08/09	29	723.55	4.2	722.14	720.00	24.8	10,698	0.23%
2018/08/08	7	747.29	22	745.21	742.00	-15	10,347	-0.15%
2018/08/07	3	739.33	6	762.50	788.00	-3	10,030	-0.03%
2018/08/06	7	747.43	5	739.00	724.00	2	10,095	0.02%
2018/08/03	52	730.02	31	709.42	730.00	21	10,156	0.21%
2018/08/02	9	724.33	6	751.17	716.00	3	9,950	0.03%
2018/08/01	5	796.40	1	805.00	795.00	4	9,883	0.04%
2018/07/31	1	768.35	1	791.00	781.00	0	9,829	0.00%
2018/07/30	2	854.39	1.1	907.14	840.00	0.9	9,636	0.01%
2018/07/27	2	927.50	1	933.00	933.00	1	9,581	0.01%
2018/07/26	4	933.00	4	918.50	915.00	0	9,643	0.00%
2018/07/25	2	907.50	10	909.90	925.00	-8	9,619	-0.08%
2018/07/24	4	865.25	13	881.23	893.00	-9	9,720	-0.09%
2018/07/23	15	830.68	4	839.00	843.00	11	9,844	0.11%
2018/07/20	1	825.00	1	828.00	812.00	0	9,892	0.00%
2018/07/19	1	900.00	1	877.00	892.00	0	9,848	0.00%
2018/07/18	3	884.00	1	947.33	860.00	2	9,781	0.02%
2018/07/17	1.4	913.00	1	901.20	904.00	0.4	9,682	0.00%
2018/07/16	7	987.38	0	0.00	962.00	7	9,580	0.07%
2018/07/13	7	1003.14	6	1009.17	998.00	1	9,632	0.01%
2018/07/12	7	985.93	6	995.83	1005.00	1	9,608	0.01%
2018/07/11	6	986.64	0	0.00	965.00	6	9,508	0.06%
2018/07/10	0	1055.00	0	0.00	1045.00	0	9,173	0.00%
2018/07/09	1.1	1035.00	2	1050.00	1020.00	-1	9,168	-0.01%
2018/07/06	2	1075.00	3	1143.58	1175.00	-1	9,120	-0.01%
2018/07/05	2	1194.26	0	0.00	1115.00	2	9,021	0.02%
2018/07/04	7	1200.71	8	1176.25	1180.00	-1	8,974	-0.01%
2018/07/03	7	1244.77	4	1278.75	1165.00	3	8,943	0.03%
2018/07/02	5	1191.00	10	1183.07	1230.00	-5	8,742	-0.06%
2018/06/29	9	1105.00	5	1101.08	1125.00	4	8,658	0.05%
2018/06/28	3	1050.00	4	1049.98	1055.00	-1	8,572	-0.01%
2018/06/27	14	1068.93	8	1083.75	1020.00	6	8,554	0.07%
2018/06/26	6	984.33	6	957.83	1035.00	0	8,482	0.00%
2018/06/25	1	962.00	2.2	962.21	949.00	-1.2	8,446	-0.01%
2018/06/22	13	954.38	14	983.07	942.00	-1	8,464	-0.01%
2018/06/21	3	1038.01	7	1021.43	987.00	-4	8,456	-0.05%
2018/06/20	5	971.60	13	981.92	1010.00	-8	8,485	-0.09%
2018/06/19	10	1069.93	3	1096.67	1035.00	7	8,404	0.08%
2018/06/15	1	1105.00	1	1071.18	1135.00	0	8,410	0.00%
2018/06/14	1	1094.71	0	0.00	1080.00	1	8,400	0.01%
2018/06/13	8	1078.13	0.2	1130.00	1130.00	7.8	8,377	0.09%
2018/06/12	3	1106.89	1	1180.00	1135.00	2	8,374	0.02%
2018/06/11	3	1241.46	4	1217.50	1210.00	-1	8,254	-0.01%
2018/06/08	2	1210.00	0.4	1180.00	1180.00	1.6	8,214	0.02%
2018/06/07	14	1166.07	11	1175.91	1230.00	3	8,254	0.04%
2018/06/06	9.1	1078.74	17	1098.53	1125.00	-7.9	8,199	-0.10%
2018/06/05	6	1022.17	8	1056.25	1025.00	-2	8,160	-0.02%
2018/06/04	5	1043.00	3	1048.33	1070.00	2	8,132	0.02%
2018/06/01	4	968.25	2.2	980.64	982.00	1.8	8,189	0.02%
2018/05/31	6	1008.67	3	984.67	951.00	3	8,259	0.04%
2018/05/30	0	0.00	1	1035.00	1035.00	-1	8,238	-0.01%
2018/05/29	2	1032.50	1.1	1051.59	1090.00	0.9	8,203	0.01%
2018/05/28	1	1020.00	6.4	1037.40	1065.00	-5.4	8,265	-0.07%
2018/05/25	3	967.33	1	925.00	969.00	2	8,376	0.02%
2018/05/24	1	900.00	0	913.00	913.00	1	8,482	0.01%
2018/05/23	1	1010.00	1.6	987.83	883.00	-0.6	8,545	-0.01%
2018/05/21	1	950.00	0	0.00	974.00	1	8,574	0.01%
2018/05/17	0	0.00	1	834.00	844.00	-1	8,572	-0.01%
2018/05/16	0	0.00	5	953.00	926.00	-5	8,565	-0.06%
2018/05/15	7.2	994.72	0.4	1000.00	1000.00	6.8	8,607	0.08%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	9.1	874.23	2	878.76	830.00	7.1	8,639	0.08%
2018/05/10	9	829.33	4	802.25	845.00	5	8,382	0.06%
2018/05/09	6	751.50	7	766.29	769.00	-1	8,193	-0.01%
2018/05/08	2	755.00	15	734.40	718.00	-13	8,066	-0.16%
2018/05/07	11	730.45	1	712.32	741.00	10	7,911	0.13%
2018/05/04	4	673.25	4	673.00	674.00	0	7,867	0.00%
2018/05/03	1	658.00	7	651.71	653.00	-6	7,785	-0.08%
2018/05/02	1	646.00	8	655.75	655.00	-7	7,734	-0.09%
2018/04/30	31	633.03	2	629.50	627.00	29	7,707	0.38%
2018/04/26	5	607.20	7	604.57	593.00	-2	7,738	-0.03%
2018/04/25	8	619.88	7	617.57	584.00	1	7,584	0.01%
2018/04/24	7	651.57	21.2	664.37	639.00	-14.2	7,374	-0.19%
2018/04/23	6	652.33	16	660.81	684.00	-10	7,193	-0.14%
2018/04/20	3	651.67	3	628.33	622.00	0	7,192	0.00%
2018/04/19	3	673.00	3.1	672.90	650.00	-0.1	7,135	0.00%
2018/04/18	1	634.00	1	655.00	664.00	0	6,969	0.00%
2018/04/17	6	614.50	6.2	620.64	604.00	-0.2	6,938	0.00%
2018/04/16	2.1	588.86	3.5	612.83	616.00	-1.4	6,791	-0.02%
2018/04/13	3	562.67	2	559.50	560.00	1	6,736	0.01%
2018/04/12	4	552.25	3	549.00	552.00	1	6,707	0.01%
2018/04/11	3	555.00	4	547.00	544.00	-1	6,723	-0.01%
2018/04/10	2	541.50	1	545.00	545.00	1	6,796	0.01%
2018/04/09	0	0.00	1	510.00	532.00	-1	6,716	-0.01%
2018/04/03	2	503.75	0	0.00	511.00	2	6,666	0.03%
2018/03/30	1	559.00	1	565.00	522.00	0	6,663	0.00%
2018/03/28	6	492.58	6	497.42	495.00	0	6,563	0.00%
2018/03/27	6	495.00	8	493.25	503.00	-2	6,542	-0.03%
2018/03/26	34	478.88	31	488.03	475.00	3	6,466	0.05%
2018/03/23	18	485.72	18	500.69	484.00	0	6,424	0.00%
2018/03/22	4	504.25	7.5	504.46	507.00	-3.5	6,438	-0.05%
2018/03/21	9	475.33	9	478.83	488.00	0	6,366	0.00%
2018/03/20	16	449.53	16.3	457.33	467.00	-0.3	6,256	-0.01%
2018/03/19	23	437.35	9	437.83	441.00	14	6,150	0.23%
2018/03/16	2	420.50	2	417.00	425.00	0	6,091	0.00%
2018/03/13	1	415.00	0.1	416.00	419.00	0.9	6,009	0.01%
2018/03/12	2	416.00	2	411.75	410.00	0	5,998	0.00%
2018/03/09	2	408.75	4	412.25	405.50	-2	5,986	-0.03%
2018/03/08	11	401.32	13	399.81	400.50	-2	5,903	-0.03%
2018/03/07	39	386.76	6	381.83	393.50	33	5,856	0.56%
2018/03/06	1	383.00	1	382.50	383.50	0	5,819	0.00%
2018/03/05	12	379.88	8.3	374.05	377.00	3.7	6,084	0.06%
2018/03/02	13	365.54	40	354.44	365.50	-27	6,006	-0.45%
2018/03/01	10	340.00	6	337.83	346.00	4	5,882	0.07%
2018/02/27	2	327.50	0.4	330.00	330.50	1.6	5,833	0.03%
2018/02/26	1	318.00	1	331.00	325.00	0	5,824	0.00%
2018/02/22	0	0.00	3	320.67	327.00	-3	5,606	-0.05%
2018/02/21	4	323.63	31	323.50	326.00	-27	5,491	-0.49%
2018/02/12	2	325.50	31	322.71	312.00	-29	5,437	-0.53%
2018/02/09	10	324.00	0	0.00	331.50	10	5,426	0.18%
2018/02/08	1	350.50	17	351.97	348.00	-16	5,406	-0.30%
2018/02/07	1	373.00	1	364.00	357.50	0	5,364	0.00%
2018/02/06	4	356.00	1	356.50	354.00	3	5,307	0.06%
2018/02/05	1	384.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	3	406.50	2	402.00	400.00	1	5,176	0.02%
2018/01/31	1	376.00	3	385.67	387.00	-2	5,049	-0.04%
2018/01/30	1	373.00	1	379.50	373.00	0	5,001	0.00%
2018/01/29	1	377.00	3	381.33	382.50	-2	4,960	-0.04%
2018/01/26	1	386.00	0	0.00	373.00	1	4,892	0.02%
2018/01/25	0	0.00	1	387.50	395.50	-1	4,805	-0.02%
2018/01/24	1	395.00	0	0.00	397.00	1	4,794	0.02%
2018/01/23	17	414.74	7	410.21	395.00	10	4,728	0.21%
2018/01/22	6	402.75	7.7	415.77	415.00	-1.7	4,613	-0.04%
2018/01/19	4.1	371.04	3	378.17	389.00	1.1	4,490	0.02%
2018/01/18	7	362.00	1.1	361.86	362.00	5.9	4,482	0.13%
2018/01/16	8	344.31	10	349.25	360.50	-2	4,332	-0.05%
2018/01/15	4	357.63	1	354.00	354.00	3	4,165	0.07%
2018/01/12	2	381.00	0	0.00	375.00	2	4,073	0.05%
2018/01/10	0	0.00	1.9	380.10	379.50	-1.9	3,929	-0.05%
2018/01/09	1	391.00	1	398.00	394.00	0	3,907	0.00%
2018/01/08	1	400.50	1	402.00	400.00	0	3,857	0.00%
2018/01/05	0	402.00	0	0.00	404.00	0	3,856	0.00%
2018/01/03	1	371.00	1.2	371.20	389.00	-0.2	3,730	-0.01%
2018/01/02	0	0.00	1	350.08	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－2024/04/15

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

富邦-陽明券商分點個股進出
富邦-陽明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-陽明 券商分點個股進出 富邦-陽明 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-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析