國巨 (2327)-富邦-新竹券商分點個股進出

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
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1882人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/31	13.4	675.11	15.1	671.74	662.00	-1.7	2,834	-0.06%
2024/05/30	2	656.01	2.2	657.54	657.00	-0.1	2,778	-0.01%
2024/05/29	2	671.49	2	668.00	668.00	0	2,791	0.00%
2024/05/28	1.1	671.76	2.6	669.56	669.00	-1.6	2,854	-0.05%
2024/05/27	4.1	660.67	4.2	668.54	667.00	-0.1	2,880	0.00%
2024/05/24	3.2	648.39	16.3	650.33	651.00	-13.1	2,838	-0.46%
2024/05/23	7	638.72	2.3	638.83	638.00	4.7	2,811	0.17%
2024/05/22	3	636.69	0.3	639.07	636.00	2.7	2,821	0.10%
2024/05/21	5	628.40	0	632.00	630.00	5	2,814	0.18%
2024/05/20	2.1	632.13	3	636.33	634.00	-0.9	2,812	-0.03%
2024/05/17	1.1	645.43	1.3	640.00	640.00	-0.2	2,801	-0.01%
2024/05/16	3.1	644.00	4.4	642.47	645.00	-1.3	2,800	-0.05%
2024/05/15	2.1	633.10	0.2	636.46	630.00	1.9	2,808	0.07%
2024/05/14	1	632.00	0	0.00	634.00	1	2,817	0.04%
2024/05/13	4	636.01	2.8	638.43	636.00	1.2	2,813	0.04%
2024/05/10	9.3	639.72	1	636.00	635.00	8.2	2,809	0.29%
2024/05/09	0.3	651.44	12	649.75	648.00	-11.7	2,781	-0.42%
2024/05/08	1.1	661.85	1.1	660.64	662.00	0	2,748	0.00%
2024/05/07	1.6	652.28	1	648.00	658.00	0.6	2,729	0.02%
2024/05/06	15.1	664.44	3.4	655.80	659.00	11.8	2,689	0.44%
2024/05/03	11	664.19	24.6	664.07	655.00	-13.6	2,641	-0.51%
2024/05/02	0.2	622.99	5	624.80	625.00	-4.8	2,467	-0.19%
2024/04/30	2.1	634.50	5	627.41	625.00	-3	2,463	-0.12%
2024/04/29	5.1	627.01	14.2	628.90	631.00	-9.1	2,447	-0.37%
2024/04/26	6	618.33	3.1	615.98	615.00	2.9	2,409	0.12%
2024/04/25	1.3	618.83	2	615.00	615.00	-0.7	2,414	-0.03%
2024/04/24	2.7	616.33	12.2	620.49	624.00	-9.5	2,408	-0.39%
2024/04/23	2	606.50	2.1	603.69	607.00	-0.1	2,442	0.00%
2024/04/22	3	604.33	16.4	604.28	599.00	-13.4	2,430	-0.55%
2024/04/19	4.1	590.49	3.1	585.43	588.00	1	2,393	0.04%
2024/04/18	1	588.00	0.2	589.00	593.00	0.9	2,348	0.04%
2024/04/17	0	590.00	0	592.00	593.00	0	2,342	0.00%
2024/04/16	0.7	585.55	1.1	589.90	585.00	-0.4	2,348	-0.02%
2024/04/15	8.2	604.73	4.9	607.59	602.00	3.3	2,322	0.14%
2024/04/12	2.1	620.39	1.2	617.97	618.00	0.9	2,286	0.04%
2024/04/11	11.3	613.58	6.6	609.40	609.00	4.7	2,256	0.21%
2024/04/10	0.2	622.00	12.1	622.01	621.00	-11.9	2,230	-0.53%
2024/04/09	4.4	619.11	2.2	616.84	615.00	2.2	2,228	0.10%
2024/04/08	9.6	621.80	5.1	622.12	617.00	4.4	2,225	0.20%
2024/04/03	3	620.00	1.2	614.72	614.00	1.9	2,189	0.08%
2024/04/02	15.3	615.73	3	615.00	616.00	12.3	2,171	0.57%
2024/04/01	6.4	614.54	35.9	618.10	622.00	-29.5	2,135	-1.38%
2024/03/29	3	596.67	62	593.65	591.00	-59	2,016	-2.93%
2024/03/28	2	589.00	11	590.56	594.00	-9	2,012	-0.45%
2024/03/27	0.4	578.25	0	0.00	581.00	0.4	2,001	0.02%
2024/03/26	2.2	572.73	0	0.00	577.00	2.2	2,007	0.11%
2024/03/25	4.7	589.13	9.5	585.07	582.00	-4.8	1,987	-0.24%
2024/03/22	3.1	577.06	3	585.67	588.00	0.1	1,970	0.01%
2024/03/21	3.1	576.43	3.3	583.40	585.00	-0.2	1,958	-0.01%
2024/03/20	1.3	578.99	1	579.00	579.00	0.3	1,938	0.02%
2024/03/19	0	577.86	4.6	580.69	578.00	-4.6	2,018	-0.23%
2024/03/18	5	585.60	8	585.38	586.00	-3	2,040	-0.15%
2024/03/15	1.1	579.82	0.2	580.31	583.00	0.9	2,079	0.04%
2024/03/14	10.4	583.30	1.2	585.11	584.00	9.1	2,123	0.43%
2024/03/13	60.2	584.98	2	582.49	583.00	58.2	2,121	2.74%
2024/03/12	4	575.72	8.8	576.07	578.00	-4.8	2,092	-0.23%
2024/03/11	2.1	564.10	3.2	565.07	566.00	-1.1	2,078	-0.05%
2024/03/08	6.3	563.44	17.1	564.95	565.00	-10.9	2,087	-0.52%
2024/03/07	3	556.01	2.3	559.65	556.00	0.7	2,034	0.04%
2024/03/06	0.3	555.00	1	553.00	556.00	-0.8	2,040	-0.04%
2024/03/05	3.2	552.12	0	0.00	549.00	3.2	2,074	0.16%
2024/03/04	5.4	559.03	2	560.00	556.00	3.4	2,094	0.16%
2024/03/01	8	565.50	1.5	564.94	563.00	6.5	2,148	0.30%
2024/02/29	1	556.00	2.3	556.98	558.00	-1.3	2,085	-0.06%
2024/02/27	2.1	539.24	0	0.00	539.00	2.1	2,137	0.10%
2024/02/26	3.3	546.27	0	0.00	547.00	3.3	2,124	0.16%
2024/02/23	1.5	544.32	0	0.00	541.00	1.5	2,119	0.07%
2024/02/22	1.1	552.18	1	554.00	552.00	0.1	2,101	0.00%
2024/02/21	1.1	554.19	1	556.00	556.00	0.1	2,096	0.01%
2024/02/20	2.4	552.91	0	0.00	554.00	2.4	2,090	0.11%
2024/02/19	1.3	541.49	0.1	546.04	551.00	1.2	2,097	0.06%
2024/02/16	7.5	540.95	4.4	541.47	543.00	3.1	2,094	0.15%
2024/02/15	2.1	552.39	1.1	552.85	551.00	1	2,067	0.05%
2024/02/05	3.2	548.34	1.1	550.95	550.00	2.1	2,061	0.10%
2024/02/02	2.1	555.47	1	554.02	555.00	1.1	2,047	0.05%
2024/02/01	1	552.00	0.1	552.00	552.00	1	2,039	0.05%
2024/01/31	3.3	548.94	0	555.00	552.00	3.3	2,025	0.16%
2024/01/30	2.2	550.33	0	0.00	550.00	2.2	2,035	0.11%
2024/01/29	0.1	557.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	2.4	553.33	3.2	552.38	552.00	-0.9	2,033	-0.04%
2024/01/25	0	0.00	0	558.00	556.00	0	2,054	0.00%
2024/01/24	0.1	555.92	0	0.00	553.00	0.1	2,098	0.00%
2024/01/23	1.2	558.18	1	560.00	560.00	0.1	2,114	0.01%
2024/01/22	1.2	554.63	0	0.00	556.00	1.2	2,117	0.06%
2024/01/19	3.9	560.63	1	560.02	564.00	2.9	2,127	0.14%
2024/01/18	1.3	559.46	1	563.00	557.00	0.3	2,132	0.01%
2024/01/17	8.4	571.25	6.1	575.85	559.00	2.3	2,125	0.11%
2024/01/16	1.1	567.88	0.1	568.09	564.00	1	2,054	0.05%
2024/01/15	2.4	572.88	1.3	574.83	576.00	1.1	2,039	0.05%
2024/01/12	1.4	560.01	0.2	560.00	560.00	1.2	2,035	0.06%
2024/01/11	2.2	554.97	0	0.00	554.00	2.2	2,046	0.11%
2024/01/10	8.2	554.96	1.1	555.45	555.00	7.1	2,064	0.34%
2024/01/09	2.2	567.92	0.9	567.22	565.00	1.3	2,090	0.06%
2024/01/08	4.1	576.48	1	575.99	572.00	3	2,080	0.15%
2024/01/05	0.3	574.80	1	577.00	572.00	-0.8	2,086	-0.04%
2024/01/04	2.1	576.57	0.1	586.00	577.00	2	2,125	0.10%
2024/01/03	3.3	578.13	8.1	577.88	578.00	-4.7	2,127	-0.22%
2024/01/02	6.1	598.42	0	0.00	587.00	6.1	2,110	0.29%
2023/12/29	0	596.13	2	595.00	597.00	-2	2,097	-0.09%
2023/12/28	1.1	593.24	2.1	600.00	597.00	-1	2,110	-0.05%
2023/12/27	1.3	603.92	2.2	601.35	601.00	-0.9	2,114	-0.04%
2023/12/26	0	0.00	1	598.00	600.00	-1	2,124	-0.05%
2023/12/25	1.2	592.17	0	0.00	594.00	1.2	2,137	0.05%
2023/12/22	6.4	596.64	2.1	594.48	596.00	4.3	2,130	0.20%
2023/12/21	0.1	606.45	0	0.00	607.00	0.1	2,113	0.01%
2023/12/20	5.1	616.92	0.1	615.00	614.00	5.1	2,114	0.24%
2023/12/19	0.4	614.01	0.5	614.35	616.00	-0.1	2,106	0.00%
2023/12/18	6	619.17	2	616.00	620.00	4	2,095	0.19%
2023/12/15	3	629.00	4.8	629.92	633.00	-1.8	2,091	-0.08%
2023/12/14	5	630.00	16.8	627.29	634.00	-11.8	2,058	-0.57%
2023/12/13	4	609.23	2	606.03	605.00	2	1,990	0.10%
2023/12/12	2	620.49	6.4	619.77	619.00	-4.4	1,991	-0.22%
2023/12/11	1	612.86	8.1	612.66	614.00	-7.1	1,943	-0.36%
2023/12/08	1.2	603.17	2.1	601.88	601.00	-0.9	1,894	-0.05%
2023/12/07	0	0.00	1	592.00	595.00	-1	1,905	-0.05%
2023/12/06	2	596.49	4	595.75	595.00	-2	1,901	-0.11%
2023/12/05	1.3	601.00	0.2	596.03	600.00	1.1	1,877	0.06%
2023/12/04	1.5	600.33	3.3	596.80	599.00	-1.8	1,861	-0.10%
2023/12/01	0	594.00	2.8	600.00	597.00	-2.8	1,862	-0.15%
2023/11/30	4.3	601.42	2.9	597.87	601.00	1.4	1,869	0.08%
2023/11/29	3.3	595.83	4.3	596.16	599.00	-1	1,847	-0.06%
2023/11/28	2.2	593.37	11.6	589.14	594.00	-9.5	1,921	-0.49%
2023/11/27	3	573.67	1.1	569.15	571.00	1.9	1,861	0.10%
2023/11/24	8.1	577.69	17.1	571.34	575.00	-9	1,859	-0.49%
2023/11/23	0.4	547.13	0	0.00	545.00	0.4	1,763	0.02%
2023/11/22	0.2	547.50	0	0.00	550.00	0.2	1,777	0.01%
2023/11/21	0.1	548.00	2	550.00	550.00	-1.9	1,781	-0.11%
2023/11/20	0.1	542.00	0	0.00	543.00	0.1	1,779	0.01%
2023/11/17	1.1	541.19	1.2	543.41	547.00	-0.1	1,777	-0.01%
2023/11/16	2	541.02	2.7	547.62	545.00	-0.6	1,780	-0.04%
2023/11/15	1.2	546.73	2	554.00	548.00	-0.8	1,768	-0.05%
2023/11/14	1.1	547.00	0	0.00	546.00	1.1	1,764	0.06%
2023/11/13	0	0.00	3.3	555.73	557.00	-3.3	1,781	-0.18%
2023/11/10	0	543.00	1.1	542.86	545.00	-1	1,771	-0.06%
2023/11/09	1	548.00	1	548.00	545.00	0	1,778	0.00%
2023/11/08	0.5	552.61	0	0.00	549.00	0.5	1,796	0.03%
2023/11/07	1	556.00	4.1	556.30	557.00	-3.1	1,799	-0.17%
2023/11/06	0	0.00	0.2	551.90	551.00	-0.2	1,789	-0.01%
2023/11/03	1	552.00	1.1	547.06	549.00	-0.1	1,785	-0.01%
2023/11/02	2	548.98	2.2	547.83	547.00	-0.2	1,778	-0.01%
2023/11/01	6	543.49	7.2	543.23	538.00	-1.2	1,760	-0.07%
2023/10/31	1	527.97	4.1	532.00	526.00	-3.1	1,721	-0.18%
2023/10/30	0	0.00	0.1	537.18	539.00	-0.1	1,730	0.00%
2023/10/27	1	526.01	3.2	531.01	534.00	-2.2	1,733	-0.13%
2023/10/26	6.3	509.27	0	512.00	510.00	6.2	1,725	0.36%
2023/10/25	2	524.00	0.3	524.09	521.00	1.7	1,743	0.10%
2023/10/24	0.1	525.70	0	0.00	525.00	0.1	1,751	0.00%
2023/10/23	0	0.00	15.2	537.29	530.00	-15.2	1,790	-0.85%
2023/10/20	18.2	531.84	0.5	538.00	530.00	17.7	1,796	0.99%
2023/10/19	0.1	547.00	1.1	544.09	549.00	-1	1,820	-0.06%
2023/10/18	0	0.00	4.3	549.05	550.00	-4.3	1,839	-0.23%
2023/10/17	0	0.00	2.6	552.61	547.00	-2.6	1,808	-0.14%
2023/10/16	0	0.00	13	538.31	536.00	-13	1,782	-0.73%
2023/10/13	1	543.00	0.4	538.58	542.00	0.6	1,824	0.04%
2023/10/12	0.8	538.63	12.4	540.76	543.00	-11.6	1,840	-0.63%
2023/10/11	0.5	527.00	2.1	527.00	527.00	-1.6	1,801	-0.09%
2023/10/06	0	0.00	1	526.00	525.00	-1	1,822	-0.05%
2023/10/05	0	0.00	8.1	527.92	530.00	-8.1	1,819	-0.44%
2023/10/04	1.1	510.52	1	522.00	521.00	0.1	1,828	0.00%
2023/10/03	0	0.00	3.5	526.04	520.00	-3.5	1,822	-0.19%
2023/10/02	1	530.00	1	531.96	533.00	0	1,829	0.00%
2023/09/28	0	522.00	3.6	523.94	525.00	-3.6	1,831	-0.19%
2023/09/27	0	0.00	0.3	520.23	523.00	-0.3	1,852	-0.02%
2023/09/26	0	0.00	3	521.00	521.00	-3	1,874	-0.16%
2023/09/25	0	0.00	7	524.29	521.00	-7	1,881	-0.37%
2023/09/22	0	520.00	3.2	515.63	521.00	-3.2	1,870	-0.17%
2023/09/21	0	0.00	2.8	518.43	518.00	-2.8	1,882	-0.15%
2023/09/20	1	514.04	3	520.00	520.00	-2	1,877	-0.11%
2023/09/19	0	0.00	3.8	520.16	520.00	-3.8	1,880	-0.20%
2023/09/18	0	519.00	3.9	525.06	525.00	-3.9	1,903	-0.21%
2023/09/15	0	518.42	8.4	520.49	522.00	-8.4	1,898	-0.44%
2023/09/14	2.1	508.89	2.2	509.91	512.00	-0.1	1,870	0.00%
2023/09/13	3.4	509.46	3.1	505.33	506.00	0.3	1,881	0.02%
2023/09/12	1.1	513.80	5.5	511.35	514.00	-4.4	1,892	-0.23%
2023/09/11	0	0.00	2.1	506.45	500.00	-2.1	1,896	-0.11%
2023/09/08	0	0.00	0.2	500.00	502.00	-0.2	1,918	-0.01%
2023/09/07	0.1	503.22	1	503.00	502.00	-0.9	1,945	-0.05%
2023/09/06	1	506.00	1.2	506.49	505.00	-0.2	1,973	-0.01%
2023/09/05	2	506.00	4	506.50	508.00	-2	1,979	-0.10%
2023/09/04	1	497.48	0	0.00	497.50	1	1,991	0.05%
2023/09/01	12	502.92	17.6	505.90	499.50	-5.6	1,977	-0.28%
2023/08/31	0	0.00	0.2	486.00	485.00	-0.2	1,904	-0.01%
2023/08/30	1	482.00	12	482.71	482.50	-11	1,928	-0.57%
2023/08/28	0	0.00	1.2	479.24	478.00	-1.2	2,013	-0.06%
2023/08/25	1	468.00	0	0.00	470.00	1	2,122	0.05%
2023/08/24	0	471.50	2.1	471.48	471.50	-2.1	2,210	-0.09%
2023/08/23	2	470.50	10.1	470.59	470.50	-8.1	2,265	-0.36%
2023/08/22	2	465.75	2.1	466.21	466.00	-0.1	2,359	0.00%
2023/08/21	2	456.01	0.8	459.00	456.50	1.2	2,419	0.05%
2023/08/18	0	0.00	2	460.26	461.50	-2	2,467	-0.08%
2023/08/17	1	445.97	2.1	456.80	457.00	-1.1	2,495	-0.04%
2023/08/16	2.2	450.48	0	452.00	448.50	2.2	2,520	0.09%
2023/08/15	3.3	454.78	5	456.20	453.00	-1.7	2,548	-0.07%
2023/08/14	0	460.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	1	467.52	2	469.50	470.00	-1	2,588	-0.04%
2023/08/10	0.1	466.00	6.2	467.03	467.00	-6.1	2,590	-0.23%
2023/08/09	0.1	465.00	1.1	469.48	465.50	-1	2,594	-0.04%
2023/08/08	0.1	465.00	0.1	464.50	463.50	0	2,598	0.00%
2023/08/07	0	466.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	2.1	463.17	0.1	464.00	464.00	2	2,621	0.08%
2023/08/02	0.1	463.00	2.8	462.47	463.00	-2.7	2,653	-0.10%
2023/08/01	7	462.00	0	462.00	461.50	7	2,637	0.26%
2023/07/31	0.6	466.94	1.8	462.72	459.50	-1.2	2,652	-0.04%
2023/07/28	0	469.00	3.3	468.71	471.50	-3.3	2,642	-0.12%
2023/07/27	1.1	457.00	1	455.50	456.00	0.1	2,603	0.00%
2023/07/26	6.6	452.01	0	0.00	449.50	6.6	2,598	0.25%
2023/07/25	1.4	461.30	5	460.70	461.50	-3.6	2,565	-0.14%
2023/07/24	9.4	460.29	3	460.83	457.50	6.4	2,572	0.25%
2023/07/21	5.1	474.02	20.8	473.32	473.50	-15.7	2,539	-0.62%
2023/07/20	1	485.52	0	0.00	485.00	1	2,540	0.04%
2023/07/19	6.4	486.87	0	486.00	486.00	6.4	2,551	0.25%
2023/07/18	1.5	490.01	1	489.00	489.00	0.5	2,621	0.02%
2023/07/17	0	0.00	3	502.33	503.00	-3	2,606	-0.12%
2023/07/14	1	493.65	1	494.50	495.50	0	2,601	0.00%
2023/07/13	3.7	497.42	1.3	497.75	491.00	2.4	2,614	0.09%
2023/07/11	1	497.00	8.2	496.96	496.50	-7.2	2,667	-0.27%
2023/07/10	1.1	486.24	1.3	491.79	485.00	-0.1	2,705	0.00%
2023/07/07	2.2	486.55	5	492.03	491.50	-2.9	2,763	-0.10%
2023/07/06	0.2	490.22	2	489.75	489.00	-1.8	2,755	-0.07%
2023/07/05	10	488.40	2.6	495.92	487.50	7.4	2,786	0.27%
2023/07/04	1	496.01	2	499.75	497.50	-1	2,763	-0.04%
2023/07/03	1	498.00	2.4	498.66	499.50	-1.4	2,747	-0.05%
2023/06/30	1	492.50	1.1	493.50	491.50	-0.1	2,748	0.00%
2023/06/29	0	0.00	1.3	493.08	495.00	-1.3	2,752	-0.05%
2023/06/28	1	490.03	1	491.00	488.00	0	2,753	0.00%
2023/06/27	1.1	486.09	2.6	487.19	487.00	-1.5	2,787	-0.05%
2023/06/26	4.1	486.81	1	487.00	486.00	3.1	2,801	0.11%
2023/06/21	4.5	492.15	2	491.50	491.00	2.5	2,822	0.09%
2023/06/20	0.2	497.01	0.8	498.50	496.00	-0.6	2,833	-0.02%
2023/06/19	2.7	499.52	0	0.00	498.00	2.7	2,844	0.09%
2023/06/16	3.3	505.79	2	505.50	506.00	1.3	2,851	0.05%
2023/06/15	2	507.00	40.6	509.72	510.00	-38.6	2,843	-1.36%
2023/06/14	36	501.28	3.1	500.42	499.50	32.9	2,833	1.16%
2023/06/13	4	494.63	4	495.50	495.00	0	2,851	0.00%
2023/06/12	4.4	490.76	1	489.00	488.00	3.4	2,910	0.12%
2023/06/09	4.1	494.02	1.9	495.07	492.50	2.2	2,944	0.07%
2023/06/08	9.2	494.40	0	0.00	494.00	9.2	2,967	0.31%
2023/06/07	8	505.00	1.8	505.56	504.00	6.2	3,005	0.21%
2023/06/06	3	509.00	0.3	509.40	502.00	2.8	3,017	0.09%
2023/06/05	3.2	512.00	16.6	517.04	519.00	-13.5	2,987	-0.45%
2023/06/02	2	504.50	1.5	506.32	506.00	0.5	2,963	0.02%
2023/06/01	4	501.50	3	500.00	500.00	1	2,944	0.03%
2023/05/31	2	500.75	2	502.50	508.00	0	2,953	0.00%
2023/05/30	4.1	496.41	0	0.00	496.00	4.1	2,868	0.14%
2023/05/29	1.1	504.90	3	507.33	508.00	-2	2,835	-0.07%
2023/05/26	5.2	500.62	2	500.87	502.00	3.2	2,797	0.11%
2023/05/25	3.2	494.88	4.2	498.66	507.00	-1	2,742	-0.04%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/22	5.3	490.09	1	491.50	493.00	4.3	2,684	0.16%
2023/05/19	2.2	498.93	2	497.50	495.50	0.2	2,674	0.01%
2023/05/18	5.3	497.79	5	497.00	500.00	0.3	2,777	0.01%
2023/05/17	1	490.00	1.5	492.04	488.50	-0.5	2,793	-0.02%
2023/05/16	1	492.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	0.2	490.00	2	488.00	488.00	-1.8	2,865	-0.06%
2023/05/12	7	497.36	0.1	491.03	496.00	6.9	2,884	0.24%
2023/05/11	7	497.36	0.1	491.03	490.00	6.9	2,961	0.23%
2023/05/10	1	494.00	1	493.50	494.50	0	2,965	0.00%
2023/05/09	2.2	491.23	2.1	499.71	500.00	0.1	2,957	0.00%
2023/05/08	2	505.00	0	0.00	504.00	2	2,943	0.07%
2023/05/05	1	501.00	6.1	505.69	506.00	-5.1	2,957	-0.17%
2023/05/04	8	490.88	1	491.50	493.50	7	2,967	0.24%
2023/05/03	0	0.00	1	495.50	498.00	-1	2,986	-0.03%
2023/05/02	6.1	502.11	2	501.50	502.00	4.1	3,036	0.14%
2023/04/28	2	500.75	16	498.16	496.00	-14	3,122	-0.45%
2023/04/27	3.1	494.80	22	491.93	492.00	-18.9	3,153	-0.60%
2023/04/26	2	491.25	0	0.00	495.00	2	3,150	0.06%
2023/04/25	2.6	491.69	3.1	491.68	490.50	-0.5	3,155	-0.02%
2023/04/24	1.1	500.36	2.2	505.09	507.00	-1.1	3,135	-0.04%
2023/04/21	17.9	506.22	43	497.99	495.50	-25.1	3,149	-0.80%
2023/04/20	4.5	524.67	2	524.00	518.00	2.5	3,144	0.08%
2023/04/19	0	534.00	4.3	536.46	535.00	-4.3	3,233	-0.13%
2023/04/18	1	538.01	5	538.00	538.00	-4	3,290	-0.12%
2023/04/17	3	544.33	3	546.33	542.00	0	3,321	0.00%
2023/04/14	8	555.13	8.5	552.71	553.00	-0.5	3,301	-0.02%
2023/04/13	21	544.48	22.2	542.43	542.00	-1.2	3,262	-0.04%
2023/04/12	3	541.67	11.2	541.93	542.00	-8.2	3,214	-0.25%
2023/04/11	0	530.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	2.2	528.73	3	531.34	530.00	-0.8	3,136	-0.03%
2023/04/07	0.6	517.67	1	517.00	516.00	-0.4	3,105	-0.01%
2023/04/06	3.1	524.90	3	520.00	520.00	0.1	3,098	0.00%
2023/03/31	2	530.50	1.2	528.27	529.00	0.8	3,095	0.03%
2023/03/30	0.2	520.63	0	0.00	520.00	0.2	3,086	0.00%
2023/03/29	2.2	523.53	0	529.00	520.00	2.2	3,103	0.07%
2023/03/28	0	0.00	2.1	529.86	531.00	-2.1	3,146	-0.07%
2023/03/27	1.2	530.91	3	532.00	533.00	-1.8	3,138	-0.06%
2023/03/24	1.3	521.46	11	527.00	527.00	-9.7	3,153	-0.31%
2023/03/23	3	512.33	6.1	516.98	517.00	-3.1	3,147	-0.10%
2023/03/22	1	506.96	1	507.00	505.00	0	3,139	0.00%
2023/03/21	1	508.00	2.4	503.50	505.00	-1.4	3,160	-0.04%
2023/03/20	14.1	498.08	3.3	499.33	500.00	10.8	3,157	0.34%
2023/03/17	7.1	491.38	17	489.35	496.00	-10	3,177	-0.31%
2023/03/16	1.5	490.14	11.1	487.94	486.50	-9.6	3,182	-0.30%
2023/03/15	33.3	498.09	13	501.15	492.00	20.3	3,179	0.64%
2023/03/14	6.7	506.19	18	513.00	505.00	-11.3	3,132	-0.36%
2023/03/13	8.2	510.88	2	514.00	519.00	6.2	3,134	0.20%
2023/03/10	6.9	521.52	0	0.00	518.00	6.9	3,165	0.22%
2023/03/09	19.1	541.14	1.6	541.39	541.00	17.5	3,173	0.55%
2023/03/08	1.1	550.36	14	553.57	550.00	-12.9	3,208	-0.40%
2023/03/07	1	559.95	4	559.00	559.00	-3	3,204	-0.09%
2023/03/06	47.3	552.91	15.1	548.64	557.00	32.3	3,199	1.01%
2023/03/03	4	543.76	2.1	539.69	539.00	2	3,168	0.06%
2023/03/02	0	534.13	5.1	530.14	531.00	-5.1	3,150	-0.16%
2023/03/01	5.2	537.03	1	537.65	538.00	4.2	3,141	0.13%
2023/02/24	14.1	540.58	2	540.99	538.00	12	3,104	0.39%
2023/02/23	4.2	541.51	2	542.01	543.00	2.1	3,113	0.07%
2023/02/22	4	544.50	6.6	542.30	541.00	-2.6	3,120	-0.08%
2023/02/21	8	561.00	10	559.20	560.00	-2	3,121	-0.06%
2023/02/20	9	569.12	10	566.20	561.00	-1	3,188	-0.03%
2023/02/17	3	569.32	3.2	568.56	569.00	-0.2	3,234	-0.01%
2023/02/16	13.4	569.77	16.7	572.50	575.00	-3.2	3,252	-0.10%
2023/02/15	3.1	541.40	5.9	541.47	545.00	-2.8	3,223	-0.09%
2023/02/14	10	529.91	18.4	536.57	540.00	-8.4	3,220	-0.26%
2023/02/13	1	510.00	1	516.00	516.00	0	3,261	0.00%
2023/02/10	2.4	511.68	6.4	515.77	516.00	-4	3,293	-0.12%
2023/02/09	7.1	509.56	2	509.08	511.00	5.1	3,308	0.15%
2023/02/08	3	532.33	2.2	530.93	531.00	0.8	3,286	0.03%
2023/02/07	2	532.50	1	529.00	529.00	1	3,329	0.03%
2023/02/06	0.1	530.00	0	0.00	533.00	0.1	3,371	0.00%
2023/02/03	0	540.00	1.2	542.74	540.00	-1.2	3,427	-0.03%
2023/02/02	3	542.00	2.2	541.15	541.00	0.8	3,458	0.02%
2023/02/01	1	537.00	1.8	538.11	540.00	-0.8	3,470	-0.02%
2023/01/31	2	538.99	3.3	540.74	540.00	-1.3	3,468	-0.04%
2023/01/30	4	530.50	5.2	534.67	532.00	-1.2	3,436	-0.03%
2023/01/17	4	518.75	3	518.01	519.00	1	3,372	0.03%
2023/01/16	0.1	513.96	0.1	512.00	513.00	0.1	3,347	0.00%
2023/01/13	2	515.05	8.9	517.09	514.00	-6.8	3,380	-0.20%
2023/01/12	1.3	528.46	2.6	521.97	520.00	-1.3	3,399	-0.04%
2023/01/11	3.2	532.15	3.1	529.91	528.00	0.1	3,430	0.00%
2023/01/10	1.3	524.21	6.3	530.01	535.00	-4.9	3,429	-0.14%
2023/01/09	7	515.14	10.7	517.28	525.00	-3.7	3,404	-0.11%
2023/01/06	11.1	491.10	32.1	493.15	496.00	-21.1	3,316	-0.64%
2023/01/05	3.1	475.16	21	480.38	485.50	-17.9	3,296	-0.54%
2023/01/04	2	465.75	10	465.90	465.00	-8	3,310	-0.24%
2023/01/03	11	450.18	11	460.95	465.50	0	3,399	0.00%
2022/12/30	1	462.49	2	456.75	451.00	-1	3,420	-0.03%
2022/12/29	1	454.50	1	456.50	455.50	0	3,424	0.00%
2022/12/28	0	0.00	1	460.50	458.00	-1	3,456	-0.03%
2022/12/27	12	470.17	1	465.00	464.50	11	3,470	0.32%
2022/12/23	0	0.00	2	458.25	460.00	-2	3,489	-0.06%
2022/12/22	11	466.23	1.6	465.63	466.50	9.4	3,506	0.27%
2022/12/21	1	459.50	0.2	454.00	454.50	0.8	3,514	0.02%
2022/12/20	4.1	469.58	15	472.16	455.50	-10.9	3,547	-0.31%
2022/12/19	11	472.41	0	0.00	472.00	11	3,539	0.31%
2022/12/16	6.2	482.01	2.1	482.98	480.50	4.1	3,536	0.11%
2022/12/15	4	493.38	4	492.50	495.00	0	3,506	0.00%
2022/12/14	1	486.00	2	481.75	486.00	-1	3,532	-0.03%
2022/12/13	3	478.67	0	485.00	474.00	3	3,606	0.08%
2022/12/12	0	0.00	1	475.50	485.50	-1	3,583	-0.03%
2022/12/09	4.3	489.65	1	483.00	479.00	3.3	3,600	0.09%
2022/12/08	0.1	476.24	0	0.00	478.50	0.1	3,599	0.00%
2022/12/07	4	480.25	1	479.00	484.50	3	3,592	0.08%
2022/12/06	3	495.17	5	493.60	491.00	-2	3,580	-0.06%
2022/12/05	5.5	499.14	5.7	499.76	502.00	-0.2	3,582	-0.01%
2022/12/02	3	486.32	2	488.90	489.50	1	3,542	0.03%
2022/12/01	3	477.50	6.3	475.47	473.00	-3.3	3,544	-0.09%
2022/11/30	0	0.00	13.6	451.76	463.00	-13.6	3,479	-0.39%
2022/11/29	0.2	438.50	0.2	437.50	438.00	0	3,419	0.00%
2022/11/28	1.2	435.88	0.1	441.00	437.50	1.1	3,412	0.03%
2022/11/25	2	454.00	6	447.83	445.00	-4	3,397	-0.12%
2022/11/24	3.1	451.44	0.1	450.00	452.00	3	3,392	0.09%
2022/11/23	1.3	451.55	0.1	450.00	449.00	1.2	3,382	0.04%
2022/11/22	10.2	456.08	2.3	455.35	458.00	7.9	3,373	0.23%
2022/11/21	2.1	458.18	2.1	457.00	454.00	0	3,392	0.00%
2022/11/18	3.2	455.65	1.5	453.37	453.50	1.7	3,373	0.05%
2022/11/17	1	464.00	4.7	463.31	466.00	-3.6	3,349	-0.11%
2022/11/16	6.4	457.52	3.2	458.68	461.00	3.3	3,355	0.10%
2022/11/15	3	443.50	15.3	449.19	455.00	-12.3	3,294	-0.37%
2022/11/14	11.2	439.43	12	442.21	439.50	-0.8	3,241	-0.03%
2022/11/11	11.2	438.57	16.8	448.01	445.50	-5.6	3,187	-0.17%
2022/11/10	5.5	421.44	6.9	419.89	421.50	-1.4	3,081	-0.04%
2022/11/09	8.3	413.53	9.2	418.35	424.00	-1	3,065	-0.03%
2022/11/08	1	393.03	6.6	394.48	393.50	-5.6	3,012	-0.19%
2022/11/07	1	383.19	0	386.00	382.00	1	2,984	0.03%
2022/11/04	4	389.25	3	389.16	389.50	1	2,986	0.03%
2022/11/03	5.2	387.92	2.1	388.06	389.50	3.1	2,937	0.10%
2022/11/02	3.3	380.55	3.2	378.25	381.50	0.2	2,891	0.01%
2022/11/01	17.2	367.57	3	377.66	379.00	14.2	2,863	0.50%
2022/10/31	43.5	361.83	2.3	361.88	367.00	41.2	2,807	1.47%
2022/10/19	1	278.46	9.8	271.17	268.00	-8.7	2,763	-0.32%
2022/10/18	1	283.00	3.1	278.71	278.50	-2.1	2,727	-0.08%
2022/10/17	0	0.00	8.3	270.00	278.50	-8.3	2,718	-0.30%
2022/10/14	2	278.25	2.1	278.90	277.50	-0.1	2,742	-0.01%
2022/10/13	1	271.00	1.8	269.09	264.00	-0.8	2,756	-0.03%
2022/10/12	1	266.63	0	0.00	270.50	1	2,754	0.04%
2022/10/11	0	276.00	1.1	273.91	272.50	-1.1	2,742	-0.04%
2022/10/07	1	286.01	11	289.27	287.00	-10	2,735	-0.37%
2022/10/06	6	295.08	20	295.25	294.50	-14	2,719	-0.51%
2022/10/05	5.2	297.19	6	298.25	297.50	-0.8	2,752	-0.03%
2022/10/04	34	288.63	8.4	287.24	287.50	25.6	2,772	0.92%
2022/10/03	5	280.20	6	277.33	281.00	-1	2,786	-0.04%
2022/09/30	4.1	265.61	0	266.50	269.00	4.1	2,830	0.14%
2022/09/29	6.4	286.66	4	285.50	271.00	2.4	2,818	0.09%
2022/09/28	1.1	300.08	19.3	292.81	285.00	-18.2	2,767	-0.66%
2022/09/27	2.1	300.44	0	0.00	300.00	2.1	2,795	0.07%
2022/09/26	10	300.70	1	308.50	297.00	9	2,853	0.32%
2022/09/23	8.2	316.97	7	315.87	315.50	1.2	2,928	0.04%
2022/09/22	1	323.50	1	321.54	322.50	0	2,962	0.00%
2022/09/21	3.1	327.47	3	328.33	327.50	0.1	2,977	0.00%
2022/09/20	1	335.50	1	333.50	333.50	0	2,976	0.00%
2022/09/19	3.1	335.15	4	334.38	335.50	-0.9	2,983	-0.03%
2022/09/16	27.2	334.00	1	332.00	332.00	26.2	2,991	0.88%
2022/09/15	12	334.46	13	337.34	338.00	-1	2,977	-0.03%
2022/09/14	0.3	324.15	8.2	323.70	325.00	-7.9	2,956	-0.27%
2022/09/13	1	333.00	0	333.00	333.00	1	2,951	0.03%
2022/09/12	6.1	332.60	19	335.45	333.00	-12.9	2,987	-0.43%
2022/09/08	10	331.20	25.1	332.82	335.00	-15.1	2,968	-0.51%
2022/09/07	2	313.25	1	316.50	316.00	1	2,901	0.03%
2022/09/06	7	316.21	4.3	312.03	316.00	2.7	2,909	0.09%
2022/09/05	2	308.00	1	308.00	308.50	1	2,920	0.03%
2022/09/02	5.1	314.30	1.1	313.00	312.50	4	2,913	0.14%
2022/09/01	4.4	318.96	0	318.00	317.00	4.4	2,885	0.15%
2022/08/31	1	319.00	4	325.25	328.50	-3	2,863	-0.10%
2022/08/30	1.2	318.50	0	0.00	317.50	1.2	2,851	0.04%
2022/08/29	4.1	317.19	2	314.00	317.50	2.1	2,832	0.08%
2022/08/26	1	331.50	2	332.97	332.00	-1	2,781	-0.04%
2022/08/25	0.1	327.00	0.1	326.00	326.00	0	2,770	0.00%
2022/08/24	0	323.00	0	0.00	324.00	0	2,780	0.00%
2022/08/23	1	322.00	0.1	323.50	324.00	0.9	2,838	0.03%
2022/08/22	0.1	328.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	3	330.33	3	331.67	332.00	0	2,847	0.00%
2022/08/18	2	324.50	0.1	324.50	327.50	1.9	2,833	0.07%
2022/08/17	2.2	328.02	1	329.00	329.00	1.2	2,822	0.04%
2022/08/16	1	335.00	1	332.54	332.50	0	2,801	0.00%
2022/08/15	8	330.56	1	334.50	334.50	7	2,800	0.25%
2022/08/12	0	326.25	0	0.00	330.00	0	2,799	0.00%
2022/08/11	1	324.00	5.1	324.50	326.50	-4.1	2,769	-0.15%
2022/08/10	0	0.00	1.1	319.14	319.00	-1.1	2,773	-0.04%
2022/08/09	1	325.00	1	325.00	325.00	0	2,791	0.00%
2022/08/05	4	322.75	1	323.00	323.00	3	2,818	0.11%
2022/08/04	1	324.94	21	316.05	317.00	-20	2,824	-0.71%
2022/08/03	3.3	325.35	2	325.75	326.50	1.3	2,773	0.05%
2022/08/02	8.2	331.55	0.1	331.50	325.50	8.2	2,804	0.29%
2022/08/01	0.1	338.00	3	341.00	341.00	-2.9	2,776	-0.11%
2022/07/29	21.1	342.02	6	342.92	342.00	15.1	2,789	0.54%
2022/07/28	1	344.00	2	341.00	340.50	-1	2,792	-0.04%
2022/07/27	0	338.86	0	0.00	342.50	0	2,786	0.00%
2022/07/26	0	0.00	1	335.96	336.50	-1	2,779	-0.04%
2022/07/25	1	332.00	2	335.00	337.00	-1	2,806	-0.04%
2022/07/22	2.4	334.44	2	333.01	333.50	0.3	2,810	0.01%
2022/07/21	2	327.75	6	332.58	336.50	-4	2,826	-0.14%
2022/07/20	5	328.99	1	322.50	322.50	4	2,791	0.14%
2022/07/19	0	0.00	1	325.99	326.00	-1	2,770	-0.04%
2022/07/18	2	321.75	3	323.00	326.50	-1	2,759	-0.04%
2022/07/15	2	318.50	1.1	322.43	318.50	1	2,725	0.04%
2022/07/14	3.1	317.87	4	320.88	320.00	-0.9	2,711	-0.03%
2022/07/13	3	317.99	2.1	317.74	318.00	0.9	2,698	0.03%
2022/07/12	13.1	313.63	2	310.25	309.00	11.1	2,648	0.42%
2022/07/11	1.1	309.49	4	306.13	304.00	-2.9	2,589	-0.11%
2022/07/08	7.3	305.96	18	309.11	308.50	-10.7	2,561	-0.42%
2022/07/07	2	289.00	15	286.67	291.00	-13	2,477	-0.52%
2022/07/06	6	281.08	6	282.92	280.00	0	2,465	0.00%
2022/07/05	2	278.22	8	287.69	284.50	-6	2,455	-0.24%
2022/07/04	1.1	280.55	1	281.50	278.00	0.1	2,403	0.00%
2022/07/01	6.2	290.28	8.6	288.52	282.00	-2.4	2,373	-0.10%
2022/06/30	4	314.09	4	307.13	308.00	0	2,292	0.00%
2022/06/29	0	0.00	0	323.50	325.00	0	2,259	0.00%
2022/06/28	1	336.50	0	0.00	332.00	1	2,242	0.04%
2022/06/27	2	338.75	9	337.72	341.50	-7	2,254	-0.31%
2022/06/24	1	327.22	2	334.50	328.00	-1	2,231	-0.04%
2022/06/23	38	329.88	0	0.00	331.50	38	2,215	1.72%
2022/06/22	0	338.00	2.4	344.46	335.50	-2.4	2,187	-0.11%
2022/06/21	2	345.00	1	345.50	353.00	1	2,166	0.05%
2022/06/20	2.1	346.21	10.2	349.32	342.00	-8.1	2,165	-0.37%
2022/06/17	6.1	357.67	6	354.25	354.00	0.1	2,161	0.01%
2022/06/16	4	385.97	23.1	385.00	368.00	-19.1	2,151	-0.89%
2022/06/15	12.1	380.13	27	382.48	383.50	-15	2,264	-0.66%
2022/06/14	17.2	377.53	5.1	377.05	377.00	12.1	2,317	0.52%
2022/06/13	2	384.76	0	0.00	384.00	2	2,303	0.09%
2022/06/10	0	401.50	1	401.50	400.00	-1	2,301	-0.04%
2022/06/09	0	0.00	1	402.50	405.00	-1	2,318	-0.04%
2022/06/08	1	411.50	1.1	403.42	403.00	-0.1	2,314	0.00%
2022/06/07	0	0.00	0	408.00	407.00	0	2,320	0.00%
2022/06/06	0.1	408.50	4.1	406.20	410.50	-4	2,346	-0.17%
2022/06/02	1	405.00	1	406.00	407.00	0	2,374	0.00%
2022/06/01	1	405.50	4.4	405.34	405.00	-3.4	2,432	-0.14%
2022/05/31	3.1	403.39	0.1	401.50	405.00	3.1	2,444	0.12%
2022/05/30	4	397.88	1.1	397.57	399.50	3	2,397	0.12%
2022/05/27	1	392.00	0	392.00	393.00	1	2,401	0.04%
2022/05/26	0.3	387.83	0.1	391.00	385.50	0.3	2,443	0.01%
2022/05/25	0	0.00	0.6	383.42	387.50	-0.6	2,482	-0.02%
2022/05/24	1.1	382.12	3	389.17	382.00	-1.9	2,548	-0.08%
2022/05/23	3.1	391.10	2	392.50	390.00	1.1	2,586	0.04%
2022/05/20	1	396.50	0	0.00	395.00	1	2,622	0.04%
2022/05/19	0	0.00	0.1	398.00	398.00	-0.1	2,634	0.00%
2022/05/18	1.1	405.33	3	402.00	401.00	-1.9	2,643	-0.07%
2022/05/17	10.3	394.04	24	394.90	397.00	-13.7	2,639	-0.52%
2022/05/16	3	386.33	5	385.20	381.50	-2	2,623	-0.08%
2022/05/13	0	0.00	10	383.25	383.00	-10	2,612	-0.38%
2022/05/12	16.2	385.27	0.2	389.97	378.00	16	2,629	0.61%
2022/05/11	2.4	392.79	2	391.25	392.00	0.4	2,631	0.02%
2022/05/10	5.1	387.76	0	0.00	392.50	5.1	2,684	0.19%
2022/05/09	5	400.00	2	400.50	398.50	3	2,651	0.11%
2022/05/06	1	409.00	11.2	407.88	408.00	-10.2	2,664	-0.38%
2022/05/05	10.3	416.96	42	415.56	417.00	-31.7	2,680	-1.18%
2022/05/04	1	405.50	14	406.86	408.50	-13	2,693	-0.48%
2022/05/03	1	410.00	2	405.75	406.50	-1	2,731	-0.04%
2022/04/29	2	406.99	3.4	403.50	404.50	-1.4	2,759	-0.05%
2022/04/28	0	409.00	1.1	407.88	405.00	-1	2,788	-0.04%
2022/04/27	33	395.85	4.5	403.05	407.00	28.5	2,815	1.01%
2022/04/26	13	396.88	30	399.75	399.00	-17	2,847	-0.60%
2022/04/25	31.1	393.97	4	391.88	393.50	27.1	2,931	0.93%
2022/04/22	0	0.00	14	405.07	405.50	-14	2,949	-0.47%
2022/04/21	1.2	411.25	1	412.00	412.50	0.2	3,014	0.01%
2022/04/20	0	0.00	20	410.75	409.50	-20	3,062	-0.65%
2022/04/19	1.1	412.86	3	412.83	413.00	-1.9	3,081	-0.06%
2022/04/18	0	404.97	11.1	400.16	405.00	-11	3,145	-0.35%
2022/04/15	0	0.00	12	399.50	405.00	-12	3,190	-0.38%
2022/04/14	0	403.50	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	1.2	400.13	12	397.21	401.00	-10.8	3,356	-0.32%
2022/04/12	4.2	390.91	10	391.40	393.00	-5.8	3,491	-0.17%
2022/04/11	6.2	400.25	13	400.88	398.00	-6.8	3,799	-0.18%
2022/04/08	19	414.61	2.4	412.17	413.00	16.7	3,859	0.43%
2022/04/07	2.2	413.61	13	410.58	409.00	-10.8	3,871	-0.28%
2022/04/06	0.1	421.64	2.1	420.56	423.50	-2	3,865	-0.05%
2022/04/01	0.1	426.51	3	427.00	426.00	-2.9	3,930	-0.08%
2022/03/31	1.1	434.55	2	438.00	434.00	-0.9	3,953	-0.02%
2022/03/30	2	440.24	7	438.71	440.00	-5	3,984	-0.13%
2022/03/29	2.1	428.52	9.1	429.49	429.50	-7	4,017	-0.17%
2022/03/28	2.1	421.16	3	426.67	431.50	-0.9	4,080	-0.02%
2022/03/25	2.1	433.76	2	431.02	430.50	0.1	4,082	0.00%
2022/03/24	1.1	431.38	15	430.13	433.00	-13.9	4,076	-0.34%
2022/03/23	1	434.00	13.1	433.50	433.00	-12.1	4,085	-0.30%
2022/03/22	3.3	429.68	7.2	425.80	432.00	-3.8	4,078	-0.09%
2022/03/21	6.3	419.68	3	419.00	418.50	3.3	4,040	0.08%
2022/03/18	14.5	420.99	16.2	421.20	423.50	-1.7	4,022	-0.04%
2022/03/17	12.1	444.87	4.1	439.57	445.50	8	3,898	0.20%
2022/03/16	2.4	419.66	2	421.00	417.50	0.4	3,845	0.01%
2022/03/15	7.2	422.00	10	423.95	420.00	-2.8	3,842	-0.07%
2022/03/14	10	435.80	2	434.25	436.00	8	3,836	0.21%
2022/03/11	2	432.75	3	432.17	434.00	-1	3,873	-0.03%
2022/03/10	4	434.38	5.1	435.30	436.00	-1.1	3,901	-0.03%
2022/03/09	3.1	422.78	2.1	423.21	423.50	1	3,908	0.03%
2022/03/08	9.5	423.88	6	420.83	414.50	3.5	3,907	0.09%
2022/03/07	14.4	432.34	10.9	429.83	427.00	3.5	3,897	0.09%
2022/03/04	5.2	452.33	6	451.33	450.50	-0.8	3,893	-0.02%
2022/03/03	53	461.60	2	459.50	459.50	51	3,924	1.30%
2022/03/02	1.1	459.45	1.1	459.64	462.50	0.1	3,956	0.00%
2022/03/01	4.7	463.29	11.1	462.75	465.00	-6.4	3,973	-0.16%
2022/02/25	11.1	449.22	6	449.00	451.50	5.1	3,971	0.13%
2022/02/24	31.5	452.24	6	448.17	448.00	25.5	3,958	0.65%
2022/02/23	17	465.41	4	468.75	463.50	13	3,927	0.33%
2022/02/22	6.1	467.36	0.2	472.00	469.50	5.9	3,930	0.15%
2022/02/21	3.2	471.13	1.8	477.57	479.50	1.5	3,963	0.04%
2022/02/18	3.2	468.07	2	471.00	473.00	1.2	4,013	0.03%
2022/02/17	12.2	473.16	4.1	472.77	467.50	8.1	4,028	0.20%
2022/02/16	6	470.58	3	471.00	472.50	3	4,053	0.07%
2022/02/15	6.3	467.20	7	465.64	464.50	-0.7	4,054	-0.02%
2022/02/14	7.8	467.51	9	466.78	464.00	-1.2	4,050	-0.03%
2022/02/11	1.1	481.85	1	480.00	482.00	0.1	4,043	0.00%
2022/02/10	5.2	477.48	17.1	475.86	489.50	-11.9	4,046	-0.29%
2022/02/09	2	462.25	3.1	461.68	466.00	-1.1	4,002	-0.03%
2022/02/08	7.1	456.95	2	457.25	456.50	5.1	4,004	0.13%
2022/02/07	8.4	453.42	2	453.00	454.00	6.4	4,000	0.16%
2022/01/26	3.2	456.01	6	456.41	459.00	-2.8	4,047	-0.07%
2022/01/25	7.5	455.14	0	0.00	451.00	7.5	4,146	0.18%
2022/01/24	7.4	462.37	0	0.00	463.00	7.4	4,130	0.18%
2022/01/21	5.5	470.35	3.1	470.44	469.50	2.4	4,123	0.06%
2022/01/20	6.2	482.96	4	483.13	481.50	2.2	4,162	0.05%
2022/01/19	21.1	491.24	2	492.00	487.50	19.1	4,149	0.46%
2022/01/18	8.2	509.91	13.2	508.05	502.00	-5.1	4,118	-0.12%
2022/01/17	12	493.17	7.5	495.81	501.00	4.5	4,049	0.11%
2022/01/14	10.3	487.84	11.1	483.98	492.00	-0.8	4,047	-0.02%
2022/01/13	11.2	500.27	10.1	499.29	498.00	1.1	4,035	0.03%
2022/01/12	4	507.75	7	505.58	510.00	-3	4,026	-0.08%
2022/01/11	16	506.01	26.3	504.11	501.00	-10.3	4,009	-0.26%
2022/01/10	12.1	517.26	8.3	517.15	519.00	3.8	3,956	0.10%
2022/01/07	16.6	518.58	13.8	517.43	515.00	2.8	3,941	0.07%
2022/01/06	14.1	525.98	9.3	524.98	523.00	4.8	3,850	0.12%
2022/01/05	20.2	530.08	28.3	530.38	535.00	-8	3,789	-0.21%
2022/01/04	24.5	519.64	104.5	516.37	533.00	-80	3,671	-2.18%	大賣/
2022/01/03	59	491.86	19.2	492.10	491.00	39.8	3,353	1.19%
2021/12/30	3	478.00	8	481.13	479.50	-5	3,300	-0.15%
2021/12/29	2	476.98	3.1	473.84	474.00	-1	3,332	-0.03%
2021/12/28	2.1	480.94	7	480.64	478.00	-4.9	3,367	-0.15%
2021/12/27	3	479.66	12.4	481.43	481.50	-9.4	3,348	-0.28%
2021/12/24	2	478.00	25	476.96	473.00	-23	3,395	-0.68%
2021/12/23	5.4	472.50	75.4	474.99	476.00	-69.9	3,393	-2.06%
2021/12/22	9	464.95	22.1	465.51	469.50	-13.1	3,393	-0.39%
2021/12/21	1	454.50	9	454.89	455.00	-8	3,368	-0.24%
2021/12/20	0	448.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	4	446.89	0	0.00	447.00	4	3,378	0.12%
2021/12/16	2	453.25	2	451.75	451.00	0	3,379	0.00%
2021/12/15	1.1	448.74	0.2	451.50	450.50	0.9	3,400	0.03%
2021/12/14	2	451.25	11	450.14	448.50	-9	3,425	-0.26%
2021/12/13	9.2	456.50	2	456.75	456.50	7.2	3,448	0.21%
2021/12/10	13	448.46	4.2	448.09	447.50	8.9	3,480	0.25%
2021/12/09	6	453.42	9	453.83	453.50	-3	3,497	-0.09%
2021/12/08	6	457.09	4	457.88	454.50	2	3,501	0.06%
2021/12/07	10.1	455.92	1.5	455.87	456.00	8.6	3,505	0.25%
2021/12/06	7.2	466.76	7	467.50	465.00	0.2	3,491	0.00%
2021/12/03	3.2	469.25	7	471.28	472.50	-3.8	3,533	-0.11%
2021/12/02	1.1	465.45	4.6	465.00	465.00	-3.5	3,524	-0.10%
2021/12/01	4.1	460.70	5.1	464.39	465.00	-1	3,536	-0.03%
2021/11/30	3	465.16	11.2	464.83	456.50	-8.1	3,534	-0.23%
2021/11/29	8	454.69	1	459.98	459.50	7	3,527	0.20%
2021/11/26	3.4	457.41	8.1	456.36	452.00	-4.7	3,537	-0.13%
2021/11/25	3.6	469.79	2	467.54	465.00	1.6	3,565	0.04%
2021/11/24	12.1	464.45	14	466.21	468.00	-2	3,593	-0.05%
2021/11/23	7	459.88	8.1	459.91	463.00	-1	3,634	-0.03%
2021/11/22	2.1	461.12	2.6	464.40	466.00	-0.5	3,701	-0.01%
2021/11/19	4.1	458.49	10.2	457.01	463.00	-6.1	3,720	-0.16%
2021/11/18	4.1	454.12	40.4	455.31	456.00	-36.2	3,746	-0.97%
2021/11/17	30.1	447.20	189	446.32	448.00	-158.9	3,775	-4.21%	大賣/鉅額交易
2021/11/16	25.1	438.65	8.1	438.14	436.50	17.1	3,871	0.44%
2021/11/15	169.1	437.57	10	440.75	442.00	159.1	4,120	3.86%	大買/鉅額交易
2021/11/12	2	432.75	6	433.17	429.50	-4	4,155	-0.10%
2021/11/11	0	0.00	2	429.25	429.50	-2	4,196	-0.05%
2021/11/10	8	430.75	9	430.17	430.00	-1	4,274	-0.02%
2021/11/09	1.1	429.90	1	423.50	429.00	0.1	4,380	0.00%
2021/11/08	4	417.38	5	420.70	419.00	-1	4,358	-0.02%
2021/11/05	2.1	422.62	4.1	424.94	425.50	-2	4,396	-0.05%
2021/11/04	15.1	424.17	9	426.83	423.00	6.1	4,430	0.14%
2021/11/03	12	421.71	19.1	422.33	422.50	-7.1	4,458	-0.16%
2021/11/02	30.4	413.33	12.2	413.30	410.00	18.2	4,405	0.41%
2021/11/01	10	428.60	6.3	428.94	427.00	3.7	4,322	0.09%
2021/10/29	5.1	439.50	4	435.51	434.00	1.1	4,311	0.02%
2021/10/28	18.2	438.46	25	440.56	438.50	-6.9	4,310	-0.16%
2021/10/27	6.2	426.98	3.1	427.21	430.50	3.2	4,235	0.07%
2021/10/26	5	429.40	3	428.83	427.50	2	4,261	0.05%
2021/10/25	2.4	421.60	10.1	424.75	427.00	-7.7	4,254	-0.18%
2021/10/22	9	417.11	3.1	420.58	421.50	5.9	4,333	0.14%
2021/10/21	6	420.77	2	423.50	419.50	4	4,442	0.09%
2021/10/20	1	418.06	9	425.61	426.00	-8	4,495	-0.18%
2021/10/19	8	416.44	4.1	419.26	419.00	3.9	4,510	0.09%
2021/10/18	4	412.50	1	410.00	410.50	3	4,589	0.07%
2021/10/15	6	415.50	8	414.82	417.00	-2	4,678	-0.04%
2021/10/14	4	404.76	8	406.50	405.50	-4	4,697	-0.08%
2021/10/13	5	402.82	2	402.00	402.00	3	4,753	0.06%
2021/10/12	8.1	410.50	8	412.38	414.00	0.1	4,751	0.00%
2021/10/08	7.2	413.32	4	415.02	410.00	3.2	4,767	0.07%
2021/10/07	6.1	411.03	5	413.90	415.50	1	4,774	0.02%
2021/10/06	14.1	404.33	7	404.14	403.00	7.1	4,785	0.15%
2021/10/05	8.5	406.93	17.1	408.92	417.00	-8.7	4,777	-0.18%
2021/10/04	14	413.82	11	411.59	409.50	3	4,776	0.06%
2021/10/01	6.9	426.53	5.2	423.46	418.00	1.7	4,818	0.03%
2021/09/30	1	439.07	3.3	440.67	442.50	-2.3	4,943	-0.05%
2021/09/29	20.2	440.01	14	439.48	439.00	6.2	5,106	0.12%
2021/09/28	12.1	454.46	4	456.13	453.00	8.1	5,152	0.16%
2021/09/27	2	467.00	0.3	465.38	466.00	1.7	5,162	0.03%
2021/09/24	6	470.84	24	473.81	469.00	-18	5,315	-0.34%
2021/09/23	3	467.33	2	468.25	469.00	1	5,496	0.02%
2021/09/22	7.1	456.03	8	461.00	463.00	-0.9	5,528	-0.02%
2021/09/17	1	461.00	3.1	467.88	470.50	-2.1	5,571	-0.04%
2021/09/16	70.1	459.01	1	459.13	461.50	69.1	5,573	1.24%
2021/09/15	8.1	467.03	1.1	465.76	466.00	7	5,586	0.13%
2021/09/14	4.2	483.10	4.2	487.63	481.00	0	5,612	0.00%
2021/09/13	0	483.88	1	489.00	484.00	-1	5,671	-0.02%
2021/09/10	4	477.38	1	480.00	481.50	3	5,759	0.05%
2021/09/09	2	466.00	5.1	471.35	475.00	-3.1	5,996	-0.05%
2021/09/08	8	464.83	2	468.05	460.50	6	6,141	0.10%
2021/09/07	4	476.64	5	478.79	477.00	-1	6,297	-0.02%
2021/09/06	8	479.76	7	481.35	480.50	1	6,296	0.02%
2021/09/03	6.1	480.85	8	484.69	480.50	-1.9	6,299	-0.03%
2021/09/02	9	482.40	1	491.00	479.50	8	6,318	0.13%
2021/09/01	4.1	484.95	11.2	488.33	489.00	-7	6,367	-0.11%
2021/08/31	18	474.50	8.1	475.43	479.50	9.9	6,399	0.15%
2021/08/30	5.4	478.72	22.1	482.19	484.50	-16.7	6,386	-0.26%
2021/08/27	18	476.03	72	475.09	477.00	-54	6,368	-0.85%
2021/08/26	11.2	464.85	5	466.31	464.50	6.1	6,378	0.10%
2021/08/25	35.6	467.67	15	465.43	472.00	20.6	6,352	0.32%
2021/08/24	9	461.55	23	460.42	455.50	-14	6,417	-0.22%
2021/08/23	10.1	449.90	10	448.35	454.00	0.1	6,446	0.00%
2021/08/20	20.2	447.49	18.5	446.82	446.00	1.7	6,412	0.03%
2021/08/19	91.2	458.99	13.2	455.77	450.00	78	6,317	1.23%
2021/08/18	7.5	487.28	7.1	485.13	498.00	0.4	6,165	0.01%
2021/08/17	11.1	485.58	4.1	475.88	474.00	7	6,154	0.11%
2021/08/16	7.3	489.62	7.3	493.70	492.00	0	6,266	0.00%
2021/08/13	24.9	509.66	10	507.10	500.00	14.9	6,284	0.24%
2021/08/12	2.3	531.98	3	531.34	529.00	-0.8	6,292	-0.01%
2021/08/11	7.2	532.38	6.4	529.60	533.00	0.8	6,487	0.01%
2021/08/10	1.2	533.30	0	540.50	531.00	1.2	6,647	0.02%
2021/08/09	6.1	547.72	3.2	547.19	545.00	3	6,886	0.04%
2021/08/06	1.6	557.43	3	557.00	558.00	-1.4	7,108	-0.02%
2021/08/05	21.1	555.93	2	557.01	558.00	19.1	7,424	0.26%
2021/08/04	3	553.01	1	555.03	554.00	2	7,646	0.03%
2021/08/03	3.2	555.94	2.1	556.57	553.00	1	7,734	0.01%
2021/08/02	4	550.02	2.2	554.46	557.00	1.8	7,840	0.02%
2021/07/30	5.1	565.86	3	562.00	560.00	2.1	7,891	0.03%
2021/07/29	2.1	567.51	18	568.61	571.00	-16	7,918	-0.20%
2021/07/28	12.5	568.93	14.1	573.28	565.00	-1.6	8,050	-0.02%
2021/07/27	13.2	594.12	6	584.00	581.00	7.2	8,046	0.09%
2021/07/26	1	584.00	3.3	589.58	600.00	-2.3	7,969	-0.03%
2021/07/23	3	599.32	1	600.00	589.00	2	7,938	0.03%
2021/07/22	8.1	597.80	22.4	596.23	591.00	-14.3	7,932	-0.18%
2021/07/21	4.2	581.71	13.4	579.99	588.00	-9.2	7,887	-0.12%
2021/07/20	8	572.63	3	569.66	568.00	5	7,901	0.06%
2021/07/19	11.1	571.67	4.1	571.23	583.00	7	7,915	0.09%
2021/07/16	18.1	579.28	33.1	578.07	578.00	-15	7,949	-0.19%
2021/07/15	15	592.40	15	583.60	586.00	0	8,102	0.00%
2021/07/14	4	580.26	18	581.56	583.00	-14	8,112	-0.17%
2021/07/13	4.2	585.25	5	586.80	581.00	-0.8	8,160	-0.01%
2021/07/12	7	589.29	5.1	589.19	586.00	2	8,159	0.02%
2021/07/09	3.3	586.15	2	589.49	584.00	1.3	8,206	0.02%
2021/07/08	10.4	600.76	5	594.21	590.00	5.4	8,194	0.07%
2021/07/07	26.5	606.62	22.3	606.58	603.00	4.3	8,163	0.05%
2021/07/06	9.1	587.57	22.5	592.56	597.00	-13.5	8,056	-0.17%
2021/07/05	5.1	570.35	12.5	571.34	571.00	-7.5	8,071	-0.09%
2021/07/02	2.1	548.21	11.3	554.30	556.00	-9.2	8,041	-0.11%
2021/07/01	27.2	566.55	8.6	564.57	557.00	18.6	8,044	0.23%
2021/06/29	13	560.37	18.2	559.54	555.00	-5.2	7,936	-0.07%
2021/06/28	7	538.43	8	542.50	545.00	-1	7,801	-0.01%
2021/06/25	2	539.50	2	541.50	535.00	0	7,826	0.00%
2021/06/24	5	533.20	3	531.00	530.00	2	7,803	0.03%
2021/06/23	4	532.50	8.1	532.74	534.00	-4.1	7,848	-0.05%
2021/06/22	30.1	529.02	18	526.22	525.00	12.1	7,888	0.15%
2021/06/21	8.2	528.30	24	527.00	527.00	-15.8	7,870	-0.20%
2021/06/18	31.1	547.87	8.5	544.30	540.00	22.5	7,826	0.29%
2021/06/17	20.3	543.38	13.7	547.22	545.00	6.6	7,778	0.08%
2021/06/16	13.4	525.19	9.5	526.98	531.00	3.9	7,623	0.05%
2021/06/15	22	516.80	18.3	515.90	523.00	3.7	7,543	0.05%
2021/06/11	3.1	495.08	4.2	497.57	494.00	-1.1	7,392	-0.02%
2021/06/10	4.1	498.73	4.1	498.96	500.00	-0.1	7,461	0.00%
2021/06/09	4.1	494.65	4.2	497.12	496.00	-0.1	7,502	0.00%
2021/06/08	3.1	491.71	16.3	491.54	497.50	-13.2	7,606	-0.17%
2021/06/07	13.3	477.23	4.1	480.02	477.50	9.2	7,769	0.12%
2021/06/04	1	487.00	0.1	488.00	491.00	0.9	7,782	0.01%
2021/06/03	6.1	491.76	1.1	491.62	494.50	5	7,907	0.06%
2021/06/02	9.2	491.02	5.2	491.73	486.00	4	8,012	0.05%
2021/06/01	3.2	503.45	3.1	500.99	500.00	0.2	8,032	0.00%
2021/05/31	20.1	503.48	19.1	502.72	505.00	1	8,075	0.01%
2021/05/28	17.5	490.72	12.1	490.34	490.00	5.4	8,049	0.07%
2021/05/27	6	478.84	2	479.00	478.50	4	8,044	0.05%
2021/05/26	6.1	477.70	16	477.66	481.00	-9.9	8,135	-0.12%
2021/05/25	6	474.66	18.3	477.36	479.00	-12.2	8,138	-0.15%
2021/05/24	6.1	456.19	3	459.38	463.50	3	8,191	0.04%
2021/05/21	29.3	472.50	22.1	476.59	458.50	7.1	8,350	0.09%
2021/05/20	4.2	447.87	31.1	444.48	443.50	-26.9	8,331	-0.32%
2021/05/19	25.1	443.44	36	439.93	442.50	-10.9	8,333	-0.13%
2021/05/18	7.3	438.12	16.7	443.63	449.00	-9.4	8,340	-0.11%
2021/05/17	37.2	430.26	6.4	419.79	415.50	30.9	8,427	0.37%
2021/05/14	12.2	442.27	37.5	447.04	440.00	-25.3	8,287	-0.30%
2021/05/13	12.3	411.54	70.2	402.48	409.50	-57.9	8,073	-0.72%
2021/05/12	32.3	429.70	21.3	427.92	423.00	11	7,929	0.14%
2021/05/11	35.6	467.92	10.6	481.92	469.00	25	7,730	0.32%
2021/05/10	5.4	518.43	13	527.37	511.00	-7.7	7,695	-0.10%
2021/05/07	8.1	520.97	23.6	529.59	535.00	-15.5	7,753	-0.20%
2021/05/06	4	500.50	12.1	498.39	501.00	-8.1	7,796	-0.10%
2021/05/05	5.4	499.50	5.3	496.06	490.50	0.1	7,881	0.00%
2021/05/04	20.4	510.40	45	498.09	503.00	-24.6	8,049	-0.31%
2021/05/03	28.1	529.30	2.4	529.41	522.00	25.7	8,230	0.31%
2021/04/29	9.8	547.22	4	548.25	543.00	5.8	8,285	0.07%
2021/04/28	10.2	550.09	18	548.00	547.00	-7.8	8,373	-0.09%
2021/04/27	5.2	558.58	19	558.47	555.00	-13.8	8,464	-0.16%
2021/04/26	24.1	558.74	5	556.00	560.00	19.1	8,557	0.22%
2021/04/23	13.5	559.91	18.1	559.93	554.00	-4.6	8,685	-0.05%
2021/04/22	17.3	554.80	4.7	548.92	546.00	12.7	8,861	0.14%
2021/04/21	8.2	561.84	2.1	558.24	557.00	6.1	9,069	0.07%
2021/04/20	11.2	572.42	20.4	571.55	571.00	-9.2	9,320	-0.10%
2021/04/19	6.1	556.79	4.7	556.58	553.00	1.4	9,393	0.01%
2021/04/16	8.3	547.41	4	548.75	551.00	4.3	9,653	0.04%
2021/04/15	31.1	545.62	3.3	548.32	553.00	27.8	10,131	0.27%
2021/04/14	27.2	547.54	15	544.93	546.00	12.2	10,236	0.12%
2021/04/13	11.4	559.76	5.4	563.89	556.00	6	10,413	0.06%
2021/04/12	9.4	567.68	16.3	571.01	563.00	-6.9	10,560	-0.07%
2021/04/09	13.1	582.46	6.2	580.21	578.00	6.9	10,571	0.07%
2021/04/08	35.2	580.68	18.4	584.41	587.00	16.7	10,609	0.16%
2021/04/07	6	568.00	5	570.20	570.00	1	10,587	0.01%
2021/04/06	5.2	559.02	15.7	559.14	562.00	-10.5	10,645	-0.10%
2021/04/01	24.7	549.88	5	550.60	553.00	19.7	10,672	0.18%
2021/03/31	1.2	553.87	13	559.62	553.00	-11.8	10,747	-0.11%
2021/03/30	2	563.00	12	562.33	563.00	-10	11,057	-0.09%
2021/03/29	11.2	564.00	1.1	558.91	554.00	10.1	11,140	0.09%
2021/03/26	8.1	553.95	12	554.75	559.00	-3.9	11,223	-0.03%
2021/03/25	19	545.16	9.1	549.18	542.00	9.9	11,290	0.09%
2021/03/24	9	549.00	3.1	554.30	552.00	6	11,327	0.05%
2021/03/23	22.1	557.31	7	565.29	554.00	15.1	11,551	0.13%
2021/03/22	4.1	557.69	5	558.39	563.00	-1	11,668	-0.01%
2021/03/19	14.1	547.08	7	548.57	552.00	7.1	11,983	0.06%
2021/03/18	7.1	566.67	6.1	561.21	559.00	1	12,076	0.01%
2021/03/17	3.1	570.90	16	573.38	568.00	-12.9	12,371	-0.10%
2021/03/16	15	584.87	18.1	580.61	579.00	-3.1	12,758	-0.02%
2021/03/15	7	575.29	3	580.33	580.00	4	13,158	0.03%
2021/03/12	6.1	575.77	7.5	573.93	572.00	-1.4	13,230	-0.01%
2021/03/11	13.3	555.08	24.4	556.85	565.00	-11.1	13,241	-0.08%
2021/03/10	26.9	536.49	11	535.45	534.00	15.9	13,112	0.12%
2021/03/09	13.5	540.49	9.8	540.98	535.00	3.7	13,284	0.03%
2021/03/08	11.2	556.95	63	556.69	547.00	-51.8	13,266	-0.39%
2021/03/05	67.6	564.36	4	564.25	564.00	63.6	13,334	0.48%
2021/03/04	10	578.80	8.3	586.28	575.00	1.8	13,528	0.01%
2021/03/03	5.9	588.14	9	586.89	592.00	-3.1	13,543	-0.02%
2021/03/02	19.1	596.57	8	590.83	583.00	11.1	13,585	0.08%
2021/02/26	21.3	597.99	33.2	595.81	593.00	-11.9	13,877	-0.09%
2021/02/25	10.2	620.29	14.6	618.60	614.00	-4.4	14,159	-0.03%
2021/02/24	44.5	620.25	15	623.87	612.00	29.5	14,233	0.21%
2021/02/23	45.1	630.88	39	632.79	637.00	6.1	14,323	0.04%
2021/02/22	29.4	624.12	14.2	621.32	620.00	15.2	14,226	0.11%
2021/02/19	23.3	603.02	5	605.80	609.00	18.3	14,128	0.13%
2021/02/18	9.3	616.25	54.1	614.80	612.00	-44.8	14,133	-0.32%
2021/02/17	13.1	621.44	24.6	616.46	623.00	-11.4	14,120	-0.08%
2021/02/05	15	591.47	23.7	590.16	588.00	-8.7	13,936	-0.06%
2021/02/04	45.3	585.22	8	585.00	583.00	37.3	13,989	0.27%
2021/02/03	16.8	594.22	15.1	591.70	593.00	1.7	14,107	0.01%
2021/02/02	15.1	590.85	25.5	590.12	596.00	-10.4	14,114	-0.07%
2021/02/01	46.5	565.55	28	561.61	573.00	18.5	14,079	0.13%
2021/01/29	17.1	581.16	11	586.18	574.00	6.1	13,973	0.04%
2021/01/28	30.8	578.93	6	579.66	577.00	24.8	13,970	0.18%
2021/01/27	31.4	596.10	26	596.92	597.00	5.4	14,095	0.04%
2021/01/26	15.6	616.36	18.9	605.92	597.00	-3.3	14,352	-0.02%
2021/01/25	24.5	625.97	30	629.50	626.00	-5.5	14,157	-0.04%
2021/01/22	15.8	609.18	38.2	609.44	608.00	-22.4	13,907	-0.16%
2021/01/21	21.1	603.96	34.2	602.88	608.00	-13.1	13,821	-0.10%
2021/01/20	18.2	596.64	14.3	600.61	594.00	3.9	13,714	0.03%
2021/01/19	9.2	608.65	50.5	607.59	608.00	-41.3	13,633	-0.30%
2021/01/18	55.1	599.74	9.2	597.79	602.00	45.8	13,587	0.34%
2021/01/15	29.5	609.52	84.5	603.20	602.00	-55	13,422	-0.41%
2021/01/14	109.4	599.28	30.3	601.49	608.00	79.2	13,162	0.60%	大買/
2021/01/13	15.2	598.29	35.4	597.08	604.00	-20.1	12,921	-0.16%
2021/01/12	23.6	578.81	90	580.51	575.00	-66.5	12,604	-0.53%
2021/01/11	45	591.29	38.7	590.96	592.00	6.3	12,407	0.05%
2021/01/08	61.1	552.98	86.4	552.62	572.00	-25.3	12,221	-0.21%
2021/01/07	12.7	524.26	12.1	523.37	529.00	0.6	11,699	0.01%
2021/01/06	24.3	516.45	43.2	514.21	513.00	-18.9	11,576	-0.16%
2021/01/05	23	530.13	21.1	527.63	528.00	1.9	11,391	0.02%
2021/01/04	15	519.87	6	519.00	520.00	9	11,327	0.08%
2020/12/31	11.2	518.43	6	517.67	518.00	5.2	11,391	0.05%
2020/12/30	11.3	514.47	18.3	515.74	521.00	-7	11,285	-0.06%
2020/12/29	12.2	507.73	13	507.78	506.00	-0.8	11,147	-0.01%
2020/12/28	2.2	505.22	4.2	500.26	502.00	-2	11,076	-0.02%
2020/12/25	24	503.67	8.3	502.78	500.00	15.7	11,117	0.14%
2020/12/24	30.2	510.49	35	510.11	504.00	-4.8	11,211	-0.04%
2020/12/23	12.2	490.74	20.1	489.76	492.00	-7.8	10,873	-0.07%
2020/12/22	36.4	483.03	26	487.67	477.50	10.4	10,803	0.10%
2020/12/21	18.2	484.12	12.3	482.30	482.00	5.9	10,763	0.05%
2020/12/18	12.1	488.16	24.2	490.50	485.50	-12.1	10,661	-0.11%
2020/12/17	16.3	486.21	17.1	489.04	495.00	-0.8	10,605	-0.01%
2020/12/16	16	497.34	25.1	496.67	495.50	-9.1	10,384	-0.09%
2020/12/15	65.4	499.55	22.1	496.66	488.50	43.3	10,241	0.42%
2020/12/14	8.7	515.61	11.3	517.90	520.00	-2.6	9,964	-0.03%
2020/12/11	38.8	517.84	38.1	508.58	518.00	0.7	9,826	0.01%
2020/12/10	33.4	506.66	186.1	506.75	509.00	-152.7	9,487	-1.61%	大賣/鉅額交易
2020/12/09	48.2	488.83	71.4	484.88	499.00	-23.2	9,114	-0.25%
2020/12/08	13	467.04	4.1	466.64	466.50	8.9	8,669	0.10%
2020/12/07	9	459.44	12	462.04	458.50	-3	8,607	-0.03%
2020/12/04	15.1	459.13	17	459.53	459.00	-1.9	8,562	-0.02%
2020/12/03	61	464.00	15.2	459.12	460.50	45.9	8,610	0.53%
2020/12/02	11.4	450.46	63	447.43	450.00	-51.7	8,368	-0.62%
2020/12/01	19.2	451.25	10.2	449.72	454.00	9.1	8,276	0.11%
2020/11/30	41.6	447.63	28.3	447.21	442.00	13.3	8,157	0.16%
2020/11/27	20.2	434.71	21	432.86	436.00	-0.8	7,936	-0.01%
2020/11/26	8.2	426.88	28	426.45	428.50	-19.9	7,906	-0.25%
2020/11/25	32.2	434.88	55.4	439.17	423.00	-23.2	7,934	-0.29%
2020/11/24	126	437.58	51.2	435.51	437.50	74.8	7,624	0.98%	大買/
2020/11/23	20.1	417.68	11.2	417.37	418.50	9	7,265	0.12%
2020/11/20	40.4	413.06	22.1	411.83	412.00	18.3	7,173	0.25%
2020/11/19	14.1	404.61	9	403.23	404.00	5	7,018	0.07%
2020/11/18	3	398.83	5	398.90	399.50	-2	7,016	-0.03%
2020/11/17	19.1	400.66	26	399.35	398.50	-7	7,138	-0.10%
2020/11/16	8	400.25	33	399.00	396.50	-25	7,492	-0.33%
2020/11/13	7	397.64	9.1	397.40	397.00	-2.1	7,674	-0.03%
2020/11/12	16	395.78	17	395.06	395.50	-1	7,652	-0.01%
2020/11/11	28.5	392.89	15.3	392.30	392.50	13.2	7,575	0.17%
2020/11/10	14	389.25	32.5	387.38	388.00	-18.4	7,471	-0.25%
2020/11/09	4	386.63	12	387.08	388.00	-8	7,478	-0.11%
2020/11/06	15	384.93	10.1	383.90	381.50	4.9	7,575	0.06%
2020/11/05	1	384.00	21	383.88	386.50	-20	7,539	-0.27%
2020/11/04	5.1	383.16	19	382.05	381.50	-13.9	7,496	-0.19%
2020/11/03	8.5	375.06	29.2	374.96	377.50	-20.7	7,553	-0.27%
2020/11/02	4	356.75	3	354.50	352.50	1	7,342	0.01%
2020/10/30	3	354.17	53	352.74	355.50	-50	7,515	-0.67%
2020/10/29	6	349.50	8	350.31	351.00	-2	7,518	-0.03%
2020/10/28	6	357.33	0	0.00	357.00	6	7,623	0.08%
2020/10/27	0	0.00	10	358.85	359.00	-10	7,710	-0.13%
2020/10/26	3	361.00	20	359.90	363.00	-17	7,719	-0.22%
2020/10/23	1	356.00	1	353.50	354.00	0	7,812	0.00%
2020/10/22	3	356.33	36	352.56	354.50	-33	8,411	-0.39%
2020/10/21	4	359.13	151	359.33	356.50	-147	8,727	-1.68%	大賣/鉅額交易
2020/10/20	1.7	359.21	4	359.50	360.00	-2.3	8,885	-0.03%
2020/10/19	20	361.18	1	361.00	360.00	19	9,021	0.21%
2020/10/16	12.2	354.71	22	360.16	359.50	-9.8	9,188	-0.11%
2020/10/15	14	354.18	5	354.30	354.00	9	9,252	0.10%
2020/10/14	6	354.92	8	356.06	354.00	-2	9,294	-0.02%
2020/10/13	4	353.88	11	356.36	356.50	-7	9,387	-0.07%
2020/10/12	19.1	358.60	7	356.86	353.00	12.1	9,402	0.13%
2020/10/08	8.1	361.26	15	361.83	363.00	-7	9,359	-0.07%
2020/10/07	11	355.91	6.1	357.23	356.00	4.9	9,362	0.05%
2020/10/06	8	356.19	10	356.50	355.50	-2	9,463	-0.02%
2020/10/05	2	352.00	8	351.94	354.50	-6	9,610	-0.06%
2020/09/30	8	350.75	6	349.58	351.50	2	9,742	0.02%
2020/09/29	18.3	347.70	8	350.63	348.00	10.3	9,854	0.10%
2020/09/28	5	327.60	1	329.00	331.50	4	10,005	0.04%
2020/09/25	13	325.92	10	326.95	324.00	3	10,214	0.03%
2020/09/24	29	332.05	3	333.67	331.00	26	10,258	0.25%
2020/09/23	2	342.25	1	341.50	341.50	1	10,305	0.01%
2020/09/22	3.1	343.84	3	344.00	344.00	0.1	10,435	0.00%
2020/09/21	15	350.47	6	350.92	348.00	9	10,815	0.08%
2020/09/18	12	357.67	3	357.67	357.00	9	11,006	0.08%
2020/09/17	2	359.25	6	359.58	357.50	-4	11,223	-0.04%
2020/09/16	21	354.52	6.4	353.16	353.00	14.6	11,480	0.13%
2020/09/15	17.1	355.53	4	356.13	355.50	13.1	11,677	0.11%
2020/09/14	8	354.88	12	356.00	358.50	-4	11,925	-0.03%
2020/09/11	1	345.00	15	345.83	349.50	-14	12,114	-0.12%
2020/09/10	2	350.75	11	350.36	345.00	-9	12,332	-0.07%
2020/09/09	16	346.06	8	348.88	350.50	8	12,512	0.06%
2020/09/08	17.2	347.10	31	348.27	350.00	-13.8	12,543	-0.11%
2020/09/07	2	339.75	11	339.86	335.50	-9	12,587	-0.07%
2020/09/04	11	338.55	8	340.44	340.00	3	12,801	0.02%
2020/09/03	7.3	340.15	13	340.81	344.00	-5.7	12,939	-0.04%
2020/09/02	9	335.17	6	338.17	335.00	3	13,002	0.02%
2020/09/01	7	332.73	8	332.06	337.00	-1	13,192	-0.01%
2020/08/31	9.1	334.23	7	335.21	333.00	2.1	13,528	0.02%
2020/08/28	19	338.16	2	338.00	340.50	17	13,726	0.12%
2020/08/27	5	336.60	10	334.70	336.50	-5	13,928	-0.04%
2020/08/26	17	333.74	8	336.38	337.00	9	14,096	0.06%
2020/08/25	6	332.58	6	336.25	333.00	0	14,292	0.00%
2020/08/24	23.1	334.63	10	334.00	333.50	13.1	14,375	0.09%
2020/08/21	38	336.24	28	338.88	344.00	10	14,441	0.07%
2020/08/20	54.1	330.98	56	333.48	330.00	-1.9	14,470	-0.01%
2020/08/19	59.1	362.08	17	359.41	354.50	42.1	14,228	0.30%
2020/08/18	6.2	375.81	1	373.50	373.00	5.2	14,298	0.04%
2020/08/17	3.1	379.05	3	378.83	379.00	0.1	14,440	0.00%
2020/08/14	6	374.83	13	373.69	375.00	-7	14,667	-0.05%
2020/08/13	13	377.69	13	378.58	376.50	0	15,105	0.00%
2020/08/12	28	384.39	16	386.31	380.50	12	15,219	0.08%
2020/08/11	3	385.50	3	384.83	385.50	0	15,357	0.00%
2020/08/10	27	385.65	10	384.85	384.50	17	15,642	0.11%
2020/08/07	35	394.71	14	398.39	390.00	21	15,917	0.13%
2020/08/06	19	393.87	10	394.05	391.50	9	15,909	0.06%
2020/08/05	34.2	396.80	55.1	398.53	397.50	-20.9	15,991	-0.13%
2020/08/04	4	390.00	2	392.00	391.00	2	16,000	0.01%
2020/08/03	9	393.44	23	393.09	390.00	-14	16,227	-0.09%
2020/07/31	4	386.88	10	387.55	389.00	-6	16,468	-0.04%
2020/07/30	16.1	382.47	7	384.64	381.50	9.1	16,727	0.05%
2020/07/29	33	382.18	24	381.79	382.50	9	17,464	0.05%
2020/07/28	58.2	396.48	30.6	404.41	384.00	27.6	17,642	0.16%
2020/07/27	21	401.76	54.2	401.59	406.00	-33.2	17,457	-0.19%
2020/07/24	32	388.73	15.5	389.52	389.50	16.5	17,439	0.09%
2020/07/23	16	391.78	31	392.23	389.50	-15	17,949	-0.08%
2020/07/22	13	395.00	32	394.19	396.00	-19	18,359	-0.10%
2020/07/21	13	389.15	15	388.20	388.00	-2	18,441	-0.01%
2020/07/20	14	381.04	6	380.67	382.00	8	18,646	0.04%
2020/07/17	4	382.25	72	380.31	379.00	-68	18,968	-0.36%
2020/07/16	59	380.10	13	379.42	377.00	46	19,192	0.24%
2020/07/15	9	376.33	17.7	377.36	374.50	-8.7	19,332	-0.05%
2020/07/14	13	378.62	7	379.29	374.00	6	19,688	0.03%
2020/07/13	21	377.57	16	374.88	380.50	5	19,916	0.03%
2020/07/10	34	375.45	6	372.33	370.50	28	20,835	0.13%
2020/07/09	28.1	382.60	21	381.67	379.50	7.1	20,941	0.03%
2020/07/08	19	390.39	18	389.42	387.00	1	21,081	0.00%
2020/07/07	21.1	389.75	29	390.43	392.50	-8	21,183	-0.04%
2020/07/06	34	376.15	54	375.78	378.50	-20	21,407	-0.09%
2020/07/03	25	378.26	11	378.68	377.00	14	21,730	0.06%
2020/07/02	21	378.14	115	378.04	377.00	-94	21,947	-0.43%	大賣/
2020/07/01	129	385.03	8	380.19	379.50	121	22,053	0.55%	大買/鉅額交易
2020/06/30	64	379.51	46.2	381.34	381.00	17.9	22,017	0.08%
2020/06/29	19	394.10	21	395.79	391.00	-2	21,701	-0.01%
2020/06/24	23.1	409.34	44	409.15	407.50	-20.9	21,595	-0.10%
2020/06/23	52	407.76	11	403.55	406.00	41	21,573	0.19%
2020/06/22	16	396.81	24	397.81	396.50	-8	21,487	-0.04%
2020/06/19	22.1	408.83	20	409.64	404.50	2	21,565	0.01%
2020/06/18	4.1	402.93	99	403.25	405.00	-94.9	21,525	-0.44%
2020/06/17	40	399.66	43	400.53	399.00	-3	21,523	-0.01%
2020/06/16	8	392.31	124.3	393.85	396.00	-116.3	21,656	-0.54%	大賣/鉅額交易
2020/06/15	5	383.10	11	382.14	382.00	-6	21,862	-0.03%
2020/06/12	45	373.47	35	375.99	381.00	10	22,147	0.05%
2020/06/11	20	386.97	35	389.26	383.50	-15	22,548	-0.07%
2020/06/10	45	396.74	23	397.24	394.50	22	22,704	0.10%
2020/06/09	11	393.68	28	393.64	392.50	-17	22,883	-0.07%
2020/06/08	54	391.96	31	394.19	393.00	23	23,169	0.10%
2020/06/05	59	393.31	46	394.25	387.50	13	23,158	0.06%
2020/06/04	55	399.34	32	400.08	400.50	23	23,039	0.10%
2020/06/03	108	389.44	34	390.81	392.00	74	22,971	0.32%	大買/
2020/06/02	44	384.97	42	385.35	383.00	2	22,862	0.01%
2020/06/01	23	382.20	24	379.38	385.50	-1	22,847	0.00%
2020/05/29	27	368.39	40.1	369.20	370.50	-13.1	22,950	-0.06%
2020/05/28	27	373.20	22	375.39	370.00	5	23,024	0.02%
2020/05/27	20.1	374.84	16	373.82	376.00	4.1	23,258	0.02%
2020/05/26	26	378.33	25	377.92	371.00	1	23,586	0.00%
2020/05/25	59	369.74	85.1	363.46	376.00	-26.1	23,905	-0.11%
2020/05/22	30	373.82	23.2	373.40	371.50	6.8	23,914	0.03%
2020/05/21	51	384.33	45.7	383.54	382.00	5.3	23,916	0.02%
2020/05/20	68	386.44	26	386.90	384.50	42	23,896	0.18%
2020/05/19	24	375.31	22	374.57	373.00	2	23,524	0.01%
2020/05/18	52	377.26	37	376.70	369.00	15	23,519	0.06%
2020/05/15	37	390.15	22	388.27	386.00	15	23,501	0.06%
2020/05/14	40	393.56	100.1	393.86	385.50	-60.1	23,283	-0.26%
2020/05/13	38	403.00	21	402.38	402.50	17	23,119	0.07%
2020/05/12	44	406.60	23	409.89	406.00	21	22,927	0.09%
2020/05/11	17	411.26	26	410.96	413.50	-9	22,828	-0.04%
2020/05/08	31	407.05	36.2	408.30	403.50	-5.2	22,859	-0.02%
2020/05/07	70	416.28	115	416.87	410.00	-45	22,707	-0.20%	大賣/
2020/05/06	135	415.27	233	416.22	416.00	-98	22,443	-0.44%	大買/大賣/
2020/05/05	230	410.10	157	417.90	407.00	73	22,198	0.33%	大買/大賣/
2020/05/04	52	382.58	45	384.76	391.50	7	21,593	0.03%
2020/04/30	38	390.08	55	389.92	391.00	-17	21,506	-0.08%
2020/04/29	15	384.23	27	385.13	380.00	-12	21,313	-0.06%
2020/04/28	253.1	387.54	57	387.07	383.50	196.1	21,175	0.93%	大買/鉅額交易
2020/04/27	65	363.52	39	364.78	379.50	26	20,727	0.13%
2020/04/24	14	344.29	15.1	343.65	345.00	-1.1	20,206	-0.01%
2020/04/23	60	348.12	24	345.83	344.00	36	19,998	0.18%
2020/04/22	30.9	335.23	22	333.30	344.00	8.9	19,743	0.04%
2020/04/21	22	333.30	29.1	335.03	326.00	-7.1	19,557	-0.04%
2020/04/20	13	341.31	11	340.23	343.00	2	19,488	0.01%
2020/04/17	21	345.31	33	342.85	339.50	-12	19,382	-0.06%
2020/04/16	29	340.22	31	339.56	341.50	-2	19,076	-0.01%
2020/04/15	102	343.91	93	347.03	343.50	9	18,908	0.05%	大買/
2020/04/14	17	338.97	9	338.17	338.00	8	18,422	0.04%
2020/04/13	32.1	335.67	20	335.05	332.50	12.1	18,450	0.07%
2020/04/10	31	341.02	37	339.93	343.00	-6	18,307	-0.03%
2020/04/09	47	338.96	71	337.94	335.00	-24	18,420	-0.13%
2020/04/08	49	314.27	50	320.00	329.00	-1	17,944	-0.01%
2020/04/07	30.1	297.75	18	296.92	299.50	12.1	17,628	0.07%
2020/04/06	18	280.83	26	282.50	288.00	-8	17,532	-0.05%
2020/04/01	13	272.69	25	274.80	272.50	-12	17,404	-0.07%
2020/03/31	34	279.01	16	279.97	274.50	18	17,453	0.10%
2020/03/30	18	272.89	16	272.19	278.00	2	17,502	0.01%
2020/03/27	41	291.46	15	293.63	280.50	26	17,595	0.15%
2020/03/26	46	286.37	22	287.61	291.50	24	17,504	0.14%
2020/03/25	37	290.01	14	288.82	292.00	23	17,609	0.13%
2020/03/24	18	271.67	12	273.75	274.00	6	17,409	0.03%
2020/03/23	18.1	243.22	10	244.05	252.00	8.1	17,266	0.05%
2020/03/20	27	246.15	23	247.83	252.00	4	17,066	0.02%
2020/03/19	29	237.97	15	234.70	229.50	14	16,768	0.08%
2020/03/18	18	268.08	10	260.65	254.50	8	16,462	0.05%
2020/03/17	39	278.04	28	274.71	265.00	11	16,208	0.07%
2020/03/16	29	316.00	27	302.24	290.50	2	15,777	0.01%
2020/03/13	21.1	312.96	28	313.59	320.00	-6.9	15,477	-0.04%
2020/03/12	23	357.30	23	355.26	345.50	0	15,311	0.00%
2020/03/11	17	393.71	10	387.20	383.50	7	14,998	0.05%
2020/03/10	16	381.69	27	387.44	394.50	-11	14,881	-0.07%
2020/03/09	17	395.97	24	390.02	386.00	-7	14,982	-0.05%
2020/03/06	7	404.29	11	404.73	406.50	-4	15,083	-0.03%
2020/03/05	22	405.73	17	407.58	410.50	5	15,072	0.03%
2020/03/04	24	404.19	19	402.61	400.50	5	14,924	0.03%
2020/03/03	23	428.46	8	423.19	417.00	15	14,662	0.10%
2020/03/02	16.1	414.57	9	414.89	418.50	7.1	14,572	0.05%
2020/02/27	106	428.66	37	430.20	410.00	69	14,332	0.48%	大買/
2020/02/26	38	461.71	26.2	466.92	441.00	11.8	13,904	0.08%
2020/02/25	37	491.49	21	489.21	485.00	16	13,410	0.12%
2020/02/24	15	475.07	9	470.00	484.50	6	13,110	0.05%
2020/02/21	19.1	469.86	30	468.33	472.00	-10.9	12,946	-0.08%
2020/02/20	69	461.78	8	462.56	457.50	61	12,798	0.48%
2020/02/19	10	451.60	39	452.97	460.00	-29	12,707	-0.23%
2020/02/18	11	460.23	21	461.90	450.00	-10	12,599	-0.08%
2020/02/17	6	455.08	6	453.08	453.00	0	12,764	0.00%
2020/02/14	10	448.90	25	449.55	457.00	-15	12,670	-0.12%
2020/02/13	10	445.95	14.2	444.42	439.00	-4.2	12,738	-0.03%
2020/02/12	16.1	444.61	18.2	444.54	448.00	-2.1	12,673	-0.02%
2020/02/11	18	438.67	18.6	437.05	437.00	-0.6	12,601	0.00%
2020/02/10	8	418.13	152.2	417.01	418.50	-144.2	12,441	-1.16%	大賣/鉅額交易
2020/02/07	4	417.24	4.5	418.06	416.50	-0.5	12,358	0.00%
2020/02/06	11	420.86	13	420.65	417.00	-2	12,329	-0.02%
2020/02/05	12	420.83	29	416.52	413.00	-17	12,417	-0.14%
2020/02/04	12	416.17	15.2	415.32	418.50	-3.2	12,328	-0.03%
2020/02/03	21	380.76	21	379.60	392.00	0	12,189	0.00%
2020/01/31	12.1	386.17	9	385.78	386.50	3.1	12,084	0.03%
2020/01/30	11	381.86	19.5	380.82	374.00	-8.5	11,931	-0.07%
2020/01/20	7	416.14	3	416.17	415.50	4	11,795	0.03%
2020/01/17	12.1	419.50	9.2	421.27	413.00	2.9	11,912	0.02%
2020/01/16	16	421.81	11	423.00	417.00	5	11,948	0.04%
2020/01/15	6	422.25	12	420.63	413.00	-6	11,920	-0.05%
2020/01/14	25	408.92	58	407.45	419.00	-33	11,961	-0.28%
2020/01/13	10	390.45	9	389.83	390.00	1	11,852	0.01%
2020/01/10	7	397.43	10	396.55	392.50	-3	11,859	-0.03%
2020/01/09	16	398.25	10	396.85	392.00	6	11,944	0.05%
2020/01/08	36	389.31	76.4	388.28	387.00	-40.4	11,937	-0.34%
2020/01/07	29	423.45	30.4	418.94	414.00	-1.4	11,645	-0.01%
2020/01/06	55.1	462.15	13	464.62	460.00	42.1	11,658	0.36%
2020/01/03	20.2	460.28	42	462.44	468.00	-21.8	11,967	-0.18%
2020/01/02	9	438.06	59.6	437.46	436.00	-50.6	11,787	-0.43%
2019/12/31	30	437.57	7	438.64	437.00	23	11,843	0.19%
2019/12/30	16	424.59	22.2	426.14	436.00	-6.2	11,735	-0.05%
2019/12/27	69	408.64	5	408.71	411.00	64	11,692	0.55%
2019/12/26	13	403.12	4	407.62	402.00	9	12,023	0.07%
2019/12/25	6	401.00	57	399.75	403.50	-51	12,124	-0.42%
2019/12/24	59	392.62	15	394.53	395.00	44	12,256	0.36%
2019/12/23	7	387.07	3	384.67	383.00	4	12,052	0.03%
2019/12/20	27.7	395.24	18.9	397.77	389.50	8.9	11,942	0.07%
2019/12/19	4	381.88	4	383.00	383.00	0	11,581	0.00%
2019/12/18	3	378.67	73	380.67	376.50	-70	11,516	-0.61%
2019/12/17	3	378.00	3.6	378.83	377.00	-0.6	11,409	-0.01%
2019/12/16	5	378.10	9	378.56	379.00	-4	11,374	-0.04%
2019/12/13	12.2	384.64	11	381.05	376.50	1.2	11,419	0.01%
2019/12/12	78	379.74	5	379.40	381.50	73	11,277	0.65%
2019/12/11	5.1	376.82	21.1	377.08	378.50	-16.1	11,125	-0.14%
2019/12/10	9	370.00	9	371.78	368.00	0	10,969	0.00%
2019/12/09	20	377.58	56	376.48	372.50	-36	10,944	-0.33%
2019/12/06	2	366.75	6	362.35	369.00	-4	10,805	-0.04%
2019/12/05	29	362.91	6	362.33	362.00	23	10,769	0.21%
2019/12/04	38.7	369.79	56	362.63	361.00	-17.3	10,820	-0.16%
2019/12/03	21.1	358.62	13	357.46	363.00	8.1	10,523	0.08%
2019/12/02	3.1	331.99	9	333.00	338.00	-5.9	10,264	-0.06%
2019/11/29	2	334.00	8	331.50	330.00	-6	10,445	-0.06%
2019/11/28	6.1	336.07	46	336.92	335.00	-39.9	10,723	-0.37%
2019/11/27	81	332.76	4	331.75	336.50	77	10,677	0.72%
2019/11/26	11	330.05	30	330.02	326.50	-19	10,604	-0.18%
2019/11/25	14	321.86	5	322.20	322.50	9	10,538	0.09%
2019/11/22	3	317.17	2	317.00	317.00	1	10,642	0.01%
2019/11/21	2	314.50	3	315.00	318.50	-1	10,783	-0.01%
2019/11/20	4	321.50	6	321.25	320.00	-2	10,782	-0.02%
2019/11/19	2.2	322.08	7	323.14	323.50	-4.8	10,827	-0.04%
2019/11/18	1	318.00	16	320.03	317.50	-15	10,776	-0.14%
2019/11/15	11	325.68	17	323.91	321.00	-6	10,764	-0.06%
2019/11/14	15.8	329.95	55	330.48	326.50	-39.2	10,669	-0.37%
2019/11/13	5	310.50	3	310.50	310.50	2	10,231	0.02%
2019/11/11	27	290.48	26.3	290.52	282.50	0.7	10,261	0.01%
2019/11/08	6.1	309.07	3	307.67	307.00	3.1	10,018	0.03%
2019/11/07	5.1	306.99	11	305.05	306.00	-6	10,047	-0.06%
2019/11/06	14	310.11	11	308.86	307.00	3	9,990	0.03%
2019/11/05	24.1	312.90	3	312.17	312.00	21.1	9,972	0.21%
2019/11/04	5	315.00	5	313.50	312.50	0	9,989	0.00%
2019/11/01	18	308.69	29	313.02	316.00	-11	10,092	-0.11%
2019/10/31	7.2	319.92	4	318.63	314.00	3.2	9,931	0.03%
2019/10/30	13.6	320.39	6	320.75	320.50	7.6	9,866	0.08%
2019/10/29	12	318.38	20	318.33	318.00	-8	9,798	-0.08%
2019/10/28	7	317.00	8	317.31	316.50	-1	9,828	-0.01%
2019/10/25	7	317.21	9	318.00	316.00	-2	9,810	-0.02%
2019/10/24	8	319.19	7	319.14	317.00	1	9,735	0.01%
2019/10/23	13	312.19	13.2	310.00	312.50	-0.2	9,601	0.00%
2019/10/22	28	314.66	19	314.50	311.50	9	9,502	0.09%
2019/10/21	19.1	317.73	13	316.88	313.50	6.1	9,444	0.06%
2019/10/18	9.1	311.57	7	310.57	312.50	2.1	9,240	0.02%
2019/10/17	12	305.54	6	303.75	310.50	6	9,121	0.07%
2019/10/16	12	305.94	24	303.50	302.00	-12	9,068	-0.13%
2019/10/15	27	310.17	7	309.71	306.00	20	8,890	0.22%
2019/10/14	34	309.15	21	310.83	314.50	13	8,738	0.15%
2019/10/09	25	299.70	20	297.95	301.50	5	8,561	0.06%
2019/10/08	38	284.18	50	286.23	298.50	-12	8,237	-0.15%
2019/10/07	23	270.87	45	273.71	276.00	-22	7,784	-0.28%
2019/10/04	10	264.10	14	262.82	261.00	-4	7,557	-0.05%
2019/10/03	8	266.44	6	266.33	265.50	2	7,488	0.03%
2019/10/02	13	268.77	9	268.06	269.00	4	7,398	0.05%
2019/10/01	11.3	261.31	36	263.71	268.00	-24.7	7,267	-0.34%
2019/09/27	156	242.41	27	245.15	246.50	129	6,985	1.85%	大買/鉅額交易
2019/09/26	7	238.86	35	239.91	238.50	-28	6,770	-0.41%
2019/09/25	6.1	228.45	5	228.90	229.50	1.1	6,527	0.02%
2019/09/24	7	233.29	7.1	232.85	231.50	-0.1	6,602	0.00%
2019/09/23	1	233.00	2	232.75	233.00	-1	6,636	-0.02%
2019/09/20	7	232.93	3	234.33	233.50	4	6,677	0.06%
2019/09/19	4	233.00	6	232.75	232.00	-2	6,633	-0.03%
2019/09/18	2	234.50	6	234.83	232.50	-4	6,690	-0.06%
2019/09/17	3.1	234.66	2	236.50	233.50	1.1	6,698	0.02%
2019/09/16	3	230.00	3	230.50	231.50	0	6,647	0.00%
2019/09/12	5	231.60	2	232.50	231.00	3	6,833	0.04%
2019/09/11	3	229.83	1	230.00	230.00	2	6,911	0.03%
2019/09/10	8	231.44	14.1	228.75	228.50	-6.1	6,957	-0.09%
2019/09/09	13	234.04	13.1	234.19	233.00	-0.1	7,005	0.00%
2019/09/06	23	238.39	6	238.25	237.00	17	6,985	0.24%
2019/09/05	11	237.55	16	237.81	238.00	-5	6,921	-0.07%
2019/09/04	13	235.04	22	236.16	234.50	-9	6,792	-0.13%
2019/09/03	10	235.25	5.1	235.41	235.50	4.9	6,765	0.07%
2019/09/02	42	233.87	25	234.28	236.00	17	6,703	0.25%
2019/08/30	42	221.93	45	222.11	227.00	-3	6,498	-0.05%
2019/08/29	2	205.25	3	206.50	206.50	-1	6,338	-0.02%
2019/08/28	13.1	205.47	23	205.33	204.50	-9.9	6,369	-0.16%
2019/08/27	16	208.63	11	208.32	203.00	5	6,348	0.08%
2019/08/26	38	212.17	24	211.19	209.00	14	6,334	0.22%
2019/08/23	11	258.09	19	256.53	258.00	-8	6,231	-0.13%
2019/08/22	10	255.80	8	253.44	253.00	2	6,180	0.03%
2019/08/21	17	260.59	2	257.50	257.50	15	6,140	0.24%
2019/08/20	4	266.00	13	266.31	265.50	-9	6,076	-0.15%
2019/08/19	9	264.67	12.3	265.09	264.50	-3.3	6,067	-0.05%
2019/08/16	9	264.83	10	264.35	263.50	-1	6,169	-0.02%
2019/08/15	11	264.05	5	263.90	264.50	6	6,197	0.10%
2019/08/14	7	271.07	7	270.50	268.50	0	6,242	0.00%
2019/08/13	6	266.00	4	264.75	266.50	2	6,223	0.03%
2019/08/12	2	268.25	11	264.64	268.50	-9	6,311	-0.14%
2019/08/08	8	255.88	4	256.25	257.00	4	6,341	0.06%
2019/08/07	8	256.13	9	254.33	250.50	-1	6,380	-0.02%
2019/08/06	5	255.80	10	255.25	258.50	-5	6,530	-0.08%
2019/08/05	21	263.88	14	268.54	260.00	7	6,653	0.11%
2019/08/02	8.1	259.12	6	260.00	257.50	2.1	6,659	0.03%
2019/08/01	15	266.60	6	266.75	266.00	9	6,678	0.13%
2019/07/31	9	263.22	5	264.00	266.00	4	6,735	0.06%
2019/07/30	15	264.07	14	263.46	264.50	1	6,751	0.01%
2019/07/29	11	257.73	6	258.58	258.50	5	6,693	0.07%
2019/07/26	5	257.70	10.5	258.31	259.50	-5.5	6,791	-0.08%
2019/07/25	5	254.70	8	255.00	258.00	-3	6,811	-0.04%
2019/07/24	4	259.13	1	256.00	255.50	3	6,857	0.04%
2019/07/23	8	256.00	5	256.90	255.00	3	7,072	0.04%
2019/07/22	13	253.77	12	254.13	253.00	1	7,114	0.01%
2019/07/19	10	259.30	7	258.14	257.50	3	7,278	0.04%
2019/07/18	7	260.79	14	259.46	259.00	-7	7,308	-0.10%
2019/07/17	18	268.97	17	267.35	267.00	1	7,339	0.01%
2019/07/16	6	269.75	11	270.45	269.50	-5	7,398	-0.07%
2019/07/15	14	267.11	47	267.33	267.50	-33	7,462	-0.44%
2019/07/12	4	271.13	4	273.00	273.50	0	7,635	0.00%
2019/07/11	4	272.38	2	272.50	271.50	2	7,939	0.03%
2019/07/10	2	266.50	4	268.25	269.00	-2	7,981	-0.03%
2019/07/09	22	268.64	23	266.09	264.00	-1	7,998	-0.01%
2019/07/08	3	276.17	3	275.17	275.00	0	7,963	0.00%
2019/07/05	10	277.60	7	278.29	278.00	3	8,066	0.04%
2019/07/04	8	277.44	9	277.06	277.00	-1	8,069	-0.01%
2019/07/03	5	270.50	3	271.00	270.00	2	8,107	0.02%
2019/07/02	9	271.22	7	272.14	271.50	2	8,194	0.02%
2019/07/01	6	270.50	9	271.61	272.50	-3	8,287	-0.04%
2019/06/28	6	265.92	3	264.67	264.00	3	8,235	0.04%
2019/06/27	5	266.70	3	268.50	267.50	2	8,232	0.02%
2019/06/26	9	264.78	5	265.50	266.00	4	8,216	0.05%
2019/06/25	5	266.30	7	266.50	263.50	-2	8,208	-0.02%
2019/06/24	2	267.75	5	269.20	271.00	-3	8,203	-0.04%
2019/06/21	40	267.78	39	268.55	267.50	1	8,223	0.01%
2019/06/20	9.3	271.83	19	271.92	270.00	-9.7	8,264	-0.12%
2019/06/19	25.1	263.64	25	262.44	264.00	0.1	8,166	0.00%
2019/06/18	5	259.00	3	259.33	258.00	2	8,118	0.02%
2019/06/17	5	257.00	5	258.20	261.00	0	8,121	0.00%
2019/06/14	5	250.60	7	251.21	251.00	-2	8,100	-0.02%
2019/06/13	4	247.25	4	247.00	247.00	0	8,139	0.00%
2019/06/12	10	249.10	12	249.50	249.00	-2	8,412	-0.02%
2019/06/11	16	249.06	9	249.61	251.50	7	8,450	0.08%
2019/06/10	6	250.00	3	250.33	251.00	3	8,413	0.04%
2019/06/06	14	249.93	8	248.50	245.00	6	8,470	0.07%
2019/06/05	40	258.39	31	268.05	256.00	9	8,406	0.11%
2019/06/04	31	263.56	45.2	263.76	263.50	-14.2	8,298	-0.17%
2019/06/03	42	261.32	33	258.11	262.00	9	8,309	0.11%
2019/05/31	2	257.50	5	256.10	261.00	-3	8,295	-0.04%
2019/05/30	23	252.07	28.1	255.05	251.00	-5.1	8,268	-0.06%
2019/05/29	6	252.17	7	252.07	255.00	-1	8,300	-0.01%
2019/05/28	6	246.17	3	246.33	245.50	3	8,516	0.04%
2019/05/27	3	243.17	3	243.83	245.00	0	8,683	0.00%
2019/05/24	24	242.92	21	244.71	242.00	3	8,740	0.03%
2019/05/23	10	244.90	8	243.69	244.50	2	8,862	0.02%
2019/05/22	17	258.50	2	253.50	253.50	15	8,826	0.17%
2019/05/21	1	254.50	1	256.00	258.00	0	8,950	0.00%
2019/05/20	9.1	253.37	7	251.43	251.50	2.1	8,962	0.02%
2019/05/17	20	250.43	21	250.90	249.50	-1	9,055	-0.01%
2019/05/16	27	254.24	15	250.63	249.00	12	9,151	0.13%
2019/05/15	21	260.07	18	260.67	259.00	3	9,247	0.03%
2019/05/14	30	255.30	26	254.98	258.00	4	9,619	0.04%
2019/05/13	16	270.94	16	265.31	259.50	0	9,767	0.00%
2019/05/10	46	283.30	46	283.34	280.50	0	9,627	0.00%
2019/05/09	10	290.65	15	287.80	286.00	-5	9,500	-0.05%
2019/05/08	19	289.24	15	289.57	294.50	4	9,514	0.04%
2019/05/07	5	295.10	4.4	294.77	293.00	0.6	9,594	0.01%
2019/05/06	8	292.25	12	295.13	293.50	-4	9,807	-0.04%
2019/05/03	11	299.68	9	299.61	300.00	2	9,747	0.02%
2019/05/02	3	302.67	8	302.94	303.50	-5	9,674	-0.05%
2019/04/30	6	302.83	7	303.43	304.50	-1	9,690	-0.01%
2019/04/29	24	304.83	7.1	302.66	300.50	16.9	9,725	0.17%
2019/04/26	8	317.75	9	319.44	319.00	-1	9,583	-0.01%
2019/04/25	31	306.58	36	318.13	321.50	-5	9,624	-0.05%
2019/04/24	11	320.91	5	320.20	319.50	6	9,552	0.06%
2019/04/23	16	322.28	6	322.50	321.50	10	9,640	0.10%
2019/04/22	11	331.55	6	331.58	327.50	5	9,626	0.05%
2019/04/19	11	331.27	8	332.81	333.50	3	9,748	0.03%
2019/04/18	28	334.89	4.6	334.39	331.00	23.4	9,862	0.24%
2019/04/17	5	345.10	19	340.21	345.00	-14	9,990	-0.14%
2019/04/16	3	331.83	6	333.58	332.50	-3	9,759	-0.03%
2019/04/15	4	330.13	14	329.04	330.50	-10	9,814	-0.10%
2019/04/12	5	329.00	28	326.14	326.00	-23	10,131	-0.23%
2019/04/11	16	333.41	8	332.06	329.00	8	10,283	0.08%
2019/04/10	15	328.80	13	328.08	329.00	2	10,265	0.02%
2019/04/09	26	328.96	8	329.06	330.00	18	10,321	0.17%
2019/04/08	28	329.16	33	331.42	324.50	-5	10,433	-0.05%
2019/04/03	68	328.24	46	330.30	330.00	22	10,555	0.21%
2019/04/02	16	321.75	3	321.00	320.00	13	10,591	0.12%
2019/04/01	6	324.25	1	321.00	321.00	5	10,685	0.05%
2019/03/29	0	0.00	1	325.50	323.00	-1	10,728	-0.01%
2019/03/28	2	323.50	2	323.50	322.00	0	10,981	0.00%
2019/03/27	1	323.00	5	323.90	324.00	-4	11,222	-0.04%
2019/03/26	12	321.46	19	320.74	323.00	-7	11,369	-0.06%
2019/03/25	11	318.41	15	320.57	318.00	-4	11,539	-0.03%
2019/03/22	6	335.08	2	333.50	331.00	4	11,684	0.03%
2019/03/21	5	334.20	2	333.75	334.50	3	11,979	0.03%
2019/03/20	13	335.19	9	333.89	334.50	4	12,400	0.03%
2019/03/19	5	339.70	5	335.00	333.50	0	12,527	0.00%
2019/03/18	24	346.88	2	345.00	341.00	22	12,700	0.17%
2019/03/15	47	347.56	29	347.98	345.50	18	12,962	0.14%
2019/03/14	2	336.50	2	337.25	339.00	0	12,989	0.00%
2019/03/13	3	332.50	3	334.17	338.00	0	13,305	0.00%
2019/03/12	13	337.81	22	334.64	332.00	-9	13,549	-0.07%
2019/03/11	17	335.29	8	336.88	339.50	9	13,804	0.07%
2019/03/08	15	330.63	7	331.86	336.50	8	14,058	0.06%
2019/03/07	6	338.83	5	332.40	336.00	1	14,258	0.01%
2019/03/06	3	342.83	1	339.50	339.50	2	14,670	0.01%
2019/03/05	36	340.53	35	343.37	340.00	1	15,102	0.01%
2019/03/04	8	345.50	17	346.21	349.50	-9	15,341	-0.06%
2019/02/27	17	351.94	14.3	348.91	346.00	2.7	15,421	0.02%
2019/02/26	16	378.99	11	379.91	372.00	5	15,363	0.03%
2019/02/25	3	378.67	2	377.00	375.00	1	15,588	0.01%
2019/02/22	27	380.78	9	378.44	375.50	18	15,898	0.11%
2019/02/21	5	375.80	16	378.22	381.00	-11	15,977	-0.07%
2019/02/20	13	376.50	5	378.20	373.00	8	16,022	0.05%
2019/02/19	12	368.21	32.2	371.00	368.00	-20.2	16,155	-0.13%
2019/02/18	5	368.30	7	370.64	371.50	-2	16,227	-0.01%
2019/02/15	32	366.00	24	364.67	360.00	8	16,313	0.05%
2019/02/14	12.1	380.17	47	377.41	375.50	-34.9	16,411	-0.21%
2019/02/13	27	378.28	36.1	375.75	382.50	-9.1	16,498	-0.06%
2019/02/12	19	346.71	20	344.50	352.00	-1	16,465	-0.01%
2019/02/11	4	325.00	8	326.94	328.00	-4	16,537	-0.02%
2019/01/30	11	323.82	9.2	323.80	321.50	1.8	17,013	0.01%
2019/01/29	6.1	320.55	2	320.75	321.00	4.1	17,472	0.02%
2019/01/28	16	331.18	12	332.79	328.00	4	17,718	0.02%
2019/01/25	17	325.53	23	325.76	328.50	-6	18,290	-0.03%
2019/01/24	2	317.25	3	317.48	315.00	-1	18,538	-0.01%
2019/01/23	3	313.33	9	314.39	316.50	-6	19,031	-0.03%
2019/01/22	8	318.44	14	316.89	316.50	-6	19,435	-0.03%
2019/01/21	18	321.56	19	322.00	320.00	-1	19,803	-0.01%
2019/01/18	4	315.63	4	317.63	318.50	0	20,210	0.00%
2019/01/17	8	317.06	7	318.57	313.50	1	20,494	0.00%
2019/01/16	5	316.60	6	317.33	317.50	-1	20,815	0.00%
2019/01/15	14	312.86	11	312.18	314.00	3	21,044	0.01%
2019/01/14	25	306.98	22	305.27	307.00	3	21,175	0.01%
2019/01/11	13	307.19	19	308.21	306.00	-6	21,492	-0.03%
2019/01/10	37	305.50	33	305.38	304.50	4	21,530	0.02%
2019/01/09	41	306.72	40	304.34	303.50	1	21,682	0.00%
2019/01/08	18	295.33	13	294.62	294.00	5	21,582	0.02%
2019/01/07	17	297.47	37	298.65	296.50	-20	21,821	-0.09%
2019/01/04	98	289.99	72	289.92	289.50	26	22,086	0.12%
2019/01/03	56	306.45	53	307.96	303.00	3	22,148	0.01%
2019/01/02	28	316.61	19	318.92	314.00	9	22,326	0.04%
2018/12/28	46	320.80	44	322.13	319.00	2	22,743	0.01%
2018/12/27	54	322.97	54	324.34	321.00	0	23,057	0.00%
2018/12/26	70	323.05	66	328.71	314.00	4	23,010	0.02%
2018/12/25	17	322.44	13	322.65	328.50	4	22,973	0.02%
2018/12/24	19	329.47	20	321.08	331.00	-1	23,045	0.00%
2018/12/22	6	324.58	2	323.50	322.50	4	23,071	0.02%
2018/12/21	62	320.31	51	314.32	328.00	11	23,401	0.05%
2018/12/20	34	313.32	33	315.98	314.00	1	23,379	0.00%
2018/12/19	19	328.05	9	324.22	320.00	10	23,332	0.04%
2018/12/18	17	317.68	14	317.07	320.00	3	23,364	0.01%
2018/12/17	48	320.63	51	315.57	321.50	-3	23,451	-0.01%
2018/12/14	52	311.28	56	309.61	320.00	-4	23,654	-0.02%
2018/12/13	26	322.85	36	317.21	314.50	-10	23,631	-0.04%
2018/12/12	25	340.94	27	340.11	338.50	-2	23,390	-0.01%
2018/12/11	52.1	329.91	48	325.23	332.00	4.1	23,313	0.02%
2018/12/10	70	328.61	45.1	339.07	323.50	24.9	23,451	0.11%
2018/12/07	79	354.99	45	353.67	356.50	34	23,309	0.15%
2018/12/06	48	358.66	57	370.25	349.50	-9	23,214	-0.04%
2018/12/05	35.1	388.23	29	385.83	388.00	6.1	23,066	0.03%
2018/12/04	24	409.08	49	409.44	401.50	-25	23,116	-0.11%
2018/12/03	17	401.26	27	399.04	407.00	-10	23,138	-0.04%
2018/11/30	21	365.05	26	364.71	370.00	-5	23,150	-0.02%
2018/11/29	58.1	367.30	44	367.80	359.50	14.1	23,039	0.06%
2018/11/28	78	352.94	80	351.11	357.50	-2	22,901	-0.01%
2018/11/27	27	331.74	31	333.84	340.00	-4	22,647	-0.02%
2018/11/26	37	324.46	37	322.53	327.00	0	22,440	0.00%
2018/11/23	46	327.39	38	328.93	319.00	8	22,378	0.04%
2018/11/22	23	343.96	23	341.74	332.00	0	22,313	0.00%
2018/11/21	47	331.16	60	327.38	340.00	-13	22,117	-0.06%
2018/11/20	41	318.37	39	319.21	321.00	2	21,995	0.01%
2018/11/19	32	316.23	33	314.68	317.50	-1	21,950	0.00%
2018/11/16	55	316.51	56	318.16	310.00	-1	21,979	0.00%
2018/11/15	30	309.40	19	307.37	312.00	11	21,801	0.05%
2018/11/14	55	313.02	52	310.96	306.00	3	21,837	0.01%
2018/11/13	36	299.28	28	300.89	311.00	8	21,884	0.04%
2018/11/12	45	309.64	71	306.95	310.00	-26	21,928	-0.12%
2018/11/09	54	325.65	49	324.41	329.00	5	21,966	0.02%
2018/11/08	49	330.73	58	340.22	324.00	-9	21,832	-0.04%
2018/11/07	64	315.97	64	319.84	331.00	0	21,787	0.00%
2018/11/06	55	325.92	124	322.75	308.00	-69	21,693	-0.32%	大賣/
2018/11/05	41	338.76	82	337.78	340.00	-41	21,585	-0.19%
2018/11/02	236	367.94	90	369.63	345.50	146	21,659	0.67%	大買/鉅額交易
2018/11/01	62	337.79	54	333.13	347.00	8	21,253	0.04%
2018/10/31	61	313.08	27	315.70	315.50	34	20,947	0.16%
2018/10/30	67	304.60	65.5	307.78	298.00	1.5	20,601	0.01%
2018/10/29	36	322.75	37	324.53	320.00	-1	20,523	0.00%
2018/10/26	57	323.26	56	321.37	324.00	1	20,366	0.00%
2018/10/25	32	318.67	47.6	324.55	315.50	-15.6	20,022	-0.08%
2018/10/24	61	360.10	36.1	361.28	349.00	24.9	19,958	0.12%
2018/10/23	60	378.48	72	381.01	366.00	-12	19,663	-0.06%
2018/10/22	36	384.79	33	385.12	390.00	3	19,377	0.02%
2018/10/19	92	396.26	65	396.88	394.00	27	19,227	0.14%
2018/10/18	46.2	422.02	40	424.18	421.50	6.2	18,942	0.03%
2018/10/17	22	430.11	27	432.00	418.00	-5	18,861	-0.03%
2018/10/16	28	420.86	42	419.69	419.00	-14	18,685	-0.07%
2018/10/15	77.1	417.00	61	415.81	410.00	16.1	18,626	0.09%
2018/10/12	55	410.45	59	403.75	415.00	-4	18,516	-0.02%
2018/10/11	39.1	389.86	22	392.16	388.00	17.1	18,424	0.09%
2018/10/09	26.4	419.18	26	416.58	423.50	0.4	18,235	0.00%
2018/10/08	34	397.12	42	396.45	404.00	-8	17,981	-0.04%
2018/10/05	46	412.99	49	426.01	403.00	-3	17,564	-0.02%
2018/10/04	21	456.14	10	450.90	446.00	11	17,277	0.06%
2018/10/03	33.1	459.51	10.2	452.62	451.00	22.9	17,402	0.13%
2018/10/02	35.1	464.34	33	472.36	458.00	2.1	17,240	0.01%
2018/10/01	33.2	462.88	9.1	463.65	470.00	24.1	17,144	0.14%
2018/09/28	24	464.15	23	464.47	459.00	1	17,136	0.01%
2018/09/27	16	474.06	17.2	475.56	466.00	-1.2	16,819	-0.01%
2018/09/26	32	496.78	32	503.99	490.00	0	16,641	0.00%
2018/09/25	26	512.42	17	515.24	506.00	9	16,651	0.05%
2018/09/21	14	503.93	10	506.60	514.00	4	16,571	0.02%
2018/09/20	27	479.83	27	482.09	490.00	0	16,382	0.00%
2018/09/19	12	497.21	11	500.15	479.00	1	15,986	0.01%
2018/09/18	15	512.20	11.5	510.46	501.00	3.5	15,768	0.02%
2018/09/17	15	530.40	10	529.20	533.00	5	15,646	0.03%
2018/09/14	11	524.09	21	524.20	534.00	-10	15,608	-0.06%
2018/09/13	9	532.11	6	539.33	508.00	3	15,358	0.02%
2018/09/12	28	529.75	24	530.83	528.00	4	15,240	0.03%
2018/09/11	16	548.25	11	546.64	546.00	5	15,244	0.03%
2018/09/10	16	538.69	46	539.83	532.00	-30	15,046	-0.20%
2018/09/07	39	547.00	41.2	576.70	545.00	-2.2	14,799	-0.02%
2018/09/06	43	608.91	39.9	605.07	595.00	3.1	14,466	0.02%
2018/09/05	49	624.02	25	622.64	611.00	24	14,238	0.17%
2018/09/04	52	623.13	60	618.58	630.00	-8	14,222	-0.06%
2018/09/03	27	643.63	10	665.50	629.00	17	13,956	0.12%
2018/08/31	7.1	698.00	12	701.08	698.00	-4.9	13,827	-0.04%
2018/08/30	15.1	697.32	3	695.67	696.00	12.1	13,859	0.09%
2018/08/29	26	692.50	47	701.15	705.00	-21	13,851	-0.15%
2018/08/28	43	684.51	46	693.28	675.00	-3	13,739	-0.02%
2018/08/27	35	688.00	53.2	678.81	695.00	-18.2	13,582	-0.13%
2018/08/24	6	639.67	6	641.17	643.00	0	13,402	0.00%
2018/08/23	27	635.19	25	639.40	628.00	2	13,317	0.02%
2018/08/22	26.1	658.56	35	662.80	650.00	-8.9	13,214	-0.07%
2018/08/21	10	665.10	22	670.73	673.00	-12	13,070	-0.09%
2018/08/20	35	641.11	36	635.18	662.00	-1	12,901	-0.01%
2018/08/17	51	667.33	58	663.38	630.00	-7	12,641	-0.06%
2018/08/16	50.2	650.37	38	648.50	663.00	12.2	12,302	0.10%
2018/08/15	39	615.67	36	617.03	610.00	3	12,018	0.02%
2018/08/14	49	613.08	39	615.41	637.00	10	11,792	0.08%
2018/08/13	36	611.56	18.5	625.53	597.00	17.5	11,467	0.15%
2018/08/10	63	680.02	44.3	680.70	651.00	18.7	11,084	0.17%
2018/08/09	56.6	733.46	31	725.39	720.00	25.6	10,698	0.24%
2018/08/08	70.1	762.68	42.6	768.50	742.00	27.5	10,347	0.27%
2018/08/07	13.4	754.85	32	757.72	788.00	-18.7	10,030	-0.19%
2018/08/06	14	744.21	10	731.90	724.00	4	10,095	0.04%
2018/08/03	37	723.16	34	727.82	730.00	3	10,156	0.03%
2018/08/02	18	740.21	39.2	728.42	716.00	-21.2	9,950	-0.21%
2018/08/01	36	792.64	30	796.80	795.00	6	9,883	0.06%
2018/07/31	12	790.41	7	801.71	781.00	5	9,829	0.05%
2018/07/30	10	843.20	2	877.00	840.00	8	9,636	0.08%
2018/07/27	1	915.77	1	915.00	933.00	0	9,581	0.00%
2018/07/26	7	930.71	4	918.00	915.00	3	9,643	0.03%
2018/07/25	11	911.09	10.1	905.44	925.00	0.9	9,619	0.01%
2018/07/24	10	863.80	4	849.25	893.00	6	9,720	0.06%
2018/07/23	8.2	818.51	13	820.38	843.00	-4.8	9,844	-0.05%
2018/07/20	21	837.14	17.2	872.61	812.00	3.8	9,892	0.04%
2018/07/19	10	883.10	15	867.67	892.00	-5	9,848	-0.05%
2018/07/18	28	906.36	9	895.11	860.00	19	9,781	0.19%
2018/07/17	15	929.80	57	939.95	904.00	-42	9,682	-0.43%
2018/07/16	14	985.14	4	989.25	962.00	10	9,580	0.10%
2018/07/13	10	1008.80	8	1005.13	998.00	2	9,632	0.02%
2018/07/12	8	986.88	3	997.67	1005.00	5	9,608	0.05%
2018/07/11	10	991.80	6	988.67	965.00	4	9,508	0.04%
2018/07/10	3	1033.33	2	1052.50	1045.00	1	9,173	0.01%
2018/07/09	17	1044.41	14	1035.00	1020.00	3	9,168	0.03%
2018/07/06	54	1137.59	23	1087.39	1175.00	31	9,120	0.34%
2018/07/05	9	1185.56	48	1138.54	1115.00	-39	9,021	-0.43%
2018/07/04	3	1175.00	4	1191.23	1180.00	-1	8,974	-0.01%
2018/07/03	6	1222.50	11.4	1196.19	1165.00	-5.4	8,943	-0.06%
2018/07/02	26	1196.54	55.1	1188.34	1230.00	-29.1	8,742	-0.33%
2018/06/29	4	1098.75	8	1106.88	1125.00	-4	8,658	-0.05%
2018/06/28	33	1047.88	7	1040.71	1055.00	26	8,572	0.30%
2018/06/27	5	1056.95	6	1041.67	1020.00	-1	8,554	-0.01%
2018/06/26	11	996.50	9	978.67	1035.00	2	8,482	0.02%
2018/06/25	16	966.88	16	961.69	949.00	0	8,446	0.00%
2018/06/22	9	961.89	7.1	984.43	942.00	1.9	8,464	0.02%
2018/06/21	10	1006.70	9	1018.33	987.00	1	8,456	0.01%
2018/06/20	36.1	996.74	54	957.24	1010.00	-18	8,485	-0.21%
2018/06/19	3	1108.33	6	1105.00	1035.00	-3	8,404	-0.04%
2018/06/15	8	1118.80	7	1080.71	1135.00	1	8,410	0.01%
2018/06/14	24.8	1141.62	2	1155.00	1080.00	22.8	8,400	0.27%
2018/06/13	17	1136.47	5	1095.00	1130.00	12	8,377	0.14%
2018/06/12	7	1146.40	31	1135.65	1135.00	-24	8,374	-0.29%
2018/06/11	3.1	1221.29	8	1217.49	1210.00	-4.9	8,254	-0.06%
2018/06/08	47	1204.26	9	1215.56	1180.00	38	8,214	0.46%
2018/06/07	20	1182.50	11	1154.55	1230.00	9	8,254	0.11%
2018/06/06	6	1105.83	21.2	1101.54	1125.00	-15.2	8,199	-0.19%
2018/06/05	31	1058.55	11.1	1052.93	1025.00	19.9	8,160	0.24%
2018/06/04	12.1	1060.41	13	1040.77	1070.00	-0.9	8,132	-0.01%
2018/06/01	8	980.63	7	976.00	982.00	1	8,189	0.01%
2018/05/31	20	1048.05	12.1	1024.98	951.00	7.9	8,259	0.10%
2018/05/30	21.2	1039.45	1	1030.00	1035.00	20.2	8,238	0.24%
2018/05/29	19	1036.32	1.2	1045.75	1090.00	17.8	8,203	0.22%
2018/05/28	7.1	1021.48	6.9	1047.55	1065.00	0.2	8,265	0.00%
2018/05/25	3.9	971.11	3	962.33	969.00	0.9	8,376	0.01%
2018/05/24	3	879.33	23.1	901.24	913.00	-20.1	8,482	-0.24%
2018/05/23	27.1	898.97	22.2	954.13	883.00	4.9	8,545	0.06%
2018/05/21	1.1	899.09	3	965.08	974.00	-1.9	8,574	-0.02%
2018/05/18	3	881.00	3.6	869.22	886.00	-0.6	8,598	-0.01%
2018/05/17	3.1	842.06	4.2	854.98	844.00	-1.1	8,572	-0.01%
2018/05/16	10.1	957.28	2	953.00	926.00	8.1	8,565	0.09%
2018/05/15	3	982.33	2.3	993.54	1000.00	0.7	8,607	0.01%
2018/05/14	0	0.00	6.1	910.53	913.00	-6.1	8,578	-0.07%
2018/05/11	48	862.73	39.1	858.19	830.00	8.9	8,639	0.10%
2018/05/10	12	812.00	20.1	796.31	845.00	-8.1	8,382	-0.10%
2018/05/09	15	753.33	31	765.00	769.00	-16	8,193	-0.20%
2018/05/08	20	750.65	26	733.17	718.00	-6	8,066	-0.07%
2018/05/07	8	721.38	10	713.60	741.00	-2	7,911	-0.03%
2018/05/04	21	673.33	11	671.09	674.00	10	7,867	0.13%
2018/05/03	16	653.93	17	650.65	653.00	-1	7,785	-0.01%
2018/05/02	16	649.44	20.1	651.95	655.00	-4.1	7,734	-0.05%
2018/04/30	9	633.67	10	634.60	627.00	-1	7,707	-0.01%
2018/04/26	23	605.48	21	603.62	593.00	2	7,738	0.03%
2018/04/25	14	604.07	15.1	625.31	584.00	-1.1	7,584	-0.01%
2018/04/24	12	654.42	6	636.33	639.00	6	7,374	0.08%
2018/04/23	17	656.29	19.5	655.54	684.00	-2.5	7,193	-0.03%
2018/04/20	8	634.88	7	640.86	622.00	1	7,192	0.01%
2018/04/19	26	678.42	9	671.44	650.00	17	7,135	0.24%
2018/04/18	6	634.67	8.1	635.70	664.00	-2.1	6,969	-0.03%
2018/04/17	11	624.09	5	604.60	604.00	6	6,938	0.09%
2018/04/16	8	602.63	4	597.75	616.00	4	6,791	0.06%
2018/04/13	2	563.00	6	560.17	560.00	-4	6,736	-0.06%
2018/04/12	4	550.50	6	547.67	552.00	-2	6,707	-0.03%
2018/04/11	10	549.80	5	551.00	544.00	5	6,723	0.07%
2018/04/10	9	543.67	33	541.48	545.00	-24	6,796	-0.35%
2018/04/09	4	521.00	7.1	521.66	532.00	-3.1	6,716	-0.05%
2018/04/03	4	503.50	5	506.60	511.00	-1	6,666	-0.02%
2018/04/02	3	512.67	3	513.00	503.00	0	6,673	0.00%
2018/03/31	12.9	542.64	3.5	536.03	522.00	9.4	6,625	0.14%
2018/03/30	22	533.05	1	563.00	522.00	21	6,663	0.32%
2018/03/29	1	515.00	18	510.67	520.00	-17	6,608	-0.26%
2018/03/28	15	496.77	3	491.50	495.00	12	6,563	0.18%
2018/03/27	30	502.10	96.1	497.68	503.00	-66.1	6,542	-1.01%
2018/03/26	10	480.80	6.1	479.32	475.00	3.9	6,466	0.06%
2018/03/23	7	494.14	18.1	489.06	484.00	-11.1	6,424	-0.17%
2018/03/22	55	510.15	19	506.68	507.00	36	6,438	0.56%
2018/03/21	34.2	478.85	11	479.50	488.00	23.2	6,366	0.36%
2018/03/20	14	459.21	13	452.50	467.00	1	6,256	0.02%
2018/03/19	3	436.33	1.2	436.93	441.00	1.8	6,150	0.03%
2018/03/16	1	415.00	2	419.50	425.00	-1	6,091	-0.02%
2018/03/15	3	408.83	2	414.75	417.50	1	6,030	0.02%
2018/03/14	6	418.08	7	409.07	405.50	-1	6,045	-0.02%
2018/03/13	2	412.50	2	413.00	419.00	0	6,009	0.00%
2018/03/12	10	411.20	3	416.17	410.00	7	5,998	0.12%
2018/03/09	3	403.50	3.6	400.55	405.50	-0.6	5,986	-0.01%
2018/03/08	1	399.50	5	401.10	400.50	-4	5,903	-0.07%
2018/03/07	2	382.75	7	389.21	393.50	-5	5,856	-0.09%
2018/03/06	6	382.33	7	383.43	383.50	-1	5,819	-0.02%
2018/03/05	10	378.55	7	377.71	377.00	3	6,084	0.05%
2018/03/02	23	363.43	19	368.16	365.50	4	6,006	0.07%
2018/03/01	3	335.17	6	343.08	346.00	-3	5,882	-0.05%
2018/02/27	1	332.00	2	329.25	330.50	-1	5,833	-0.02%
2018/02/26	4	327.25	0	0.00	325.00	4	5,824	0.07%
2018/02/23	3	338.33	2	350.25	325.00	1	5,726	0.02%
2018/02/22	1	326.00	3	318.33	327.00	-2	5,606	-0.04%
2018/02/21	4	325.13	3	324.33	326.00	1	5,491	0.02%
2018/02/12	5	325.40	1	321.00	312.00	4	5,437	0.07%
2018/02/09	4	327.50	1	331.50	331.50	3	5,426	0.06%
2018/02/08	5	352.30	3	356.00	348.00	2	5,406	0.04%
2018/02/07	5.1	371.66	5	367.70	357.50	0.1	5,364	0.00%
2018/02/06	6	356.33	6	361.67	354.00	0	5,307	0.00%
2018/02/05	5.3	385.47	2	386.50	385.00	3.3	5,207	0.06%
2018/02/02	1	409.50	2	398.50	400.00	-1	5,176	-0.02%
2018/02/01	5	387.10	5	386.00	386.00	0	5,070	0.00%
2018/01/31	3	375.67	5	386.30	387.00	-2	5,049	-0.04%
2018/01/30	1	370.50	1	373.00	373.00	0	5,001	0.00%
2018/01/29	1.1	377.41	2	380.50	382.50	-0.9	4,960	-0.02%
2018/01/26	5	380.90	2	382.00	373.00	3	4,892	0.06%
2018/01/25	1	400.00	2	395.00	395.50	-1	4,805	-0.02%
2018/01/24	6	398.08	3	394.33	397.00	3	4,794	0.06%
2018/01/23	6	398.58	6.1	414.29	395.00	-0.1	4,728	0.00%
2018/01/22	2	406.00	1	408.09	415.00	1	4,613	0.02%
2018/01/19	1	368.00	4	379.00	389.00	-3	4,490	-0.07%
2018/01/18	5	363.50	16	363.06	362.00	-11	4,482	-0.25%
2018/01/17	5	353.40	4	353.63	355.00	1	4,397	0.02%
2018/01/16	17	354.91	4	356.90	360.50	13	4,332	0.30%
2018/01/15	4	358.63	2.1	361.62	354.00	1.9	4,165	0.05%
2018/01/12	1	375.00	4	384.75	375.00	-3	4,073	-0.07%
2018/01/11	3	391.50	2	400.00	386.50	1	4,022	0.02%
2018/01/10	7	386.50	3	392.17	379.50	4	3,929	0.10%
2018/01/09	2	399.50	1	396.00	394.00	1	3,907	0.03%
2018/01/08	0	0.00	3	400.50	400.00	-3	3,857	-0.08%
2018/01/05	3	398.00	5.3	396.31	404.00	-2.3	3,856	-0.06%
2018/01/04	9	404.22	8	407.13	398.50	1	3,820	0.03%
2018/01/03	1	379.50	1	389.00	389.00	0	3,730	0.00%
2018/01/02	3	353.00	5	349.70	354.00	-2	3,684	-0.05%

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