國巨 (2327)-日盛-大墩券商分點個股進出

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
668
漲跌
▼1
漲幅
-0.15%
成交量
1,742張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	1	517.00	1	515.00	516.00	0	3,105	0.00%
2023/04/06	0.2	522.00	0	0.00	520.00	0.2	3,098	0.01%
2023/03/31	0.1	529.00	1	530.00	529.00	-0.9	3,095	-0.03%
2023/03/30	0	0.00	2	520.00	520.00	-2	3,086	-0.06%
2023/03/29	1	519.00	0.8	520.00	520.00	0.2	3,103	0.01%
2023/03/28	0	0.00	0	529.00	531.00	0	3,146	0.00%
2023/03/27	0	0.00	1.1	528.05	533.00	-1.1	3,138	-0.03%
2023/03/24	3	525.33	0.2	521.67	527.00	2.9	3,153	0.09%
2023/03/22	2	505.50	1	506.00	505.00	1	3,139	0.03%
2023/03/21	0	0.00	1.1	507.85	505.00	-1.1	3,160	-0.03%
2023/03/17	1.2	489.08	0	0.00	496.00	1.2	3,177	0.04%
2023/03/15	4.1	497.54	1	495.50	492.00	3.1	3,179	0.10%
2023/03/14	2.2	506.58	2	509.48	505.00	0.2	3,132	0.01%
2023/03/10	5.5	517.87	0.1	520.00	518.00	5.4	3,165	0.17%
2023/03/09	4	541.00	1	543.00	541.00	3	3,173	0.09%
2023/03/07	1.1	559.87	0	0.00	559.00	1.1	3,204	0.04%
2023/03/06	1	544.00	2	554.50	557.00	-1	3,199	-0.03%
2023/03/03	0.1	542.00	1	546.00	539.00	-0.9	3,168	-0.03%
2023/03/02	1	533.00	0	0.00	531.00	1	3,150	0.03%
2023/02/23	2	542.00	1	539.00	543.00	1	3,113	0.03%
2023/02/22	3.1	541.35	2.1	548.76	541.00	1	3,120	0.03%
2023/02/21	1	560.00	1	558.00	560.00	0	3,121	0.00%
2023/02/20	2.1	561.19	4	564.00	561.00	-1.9	3,188	-0.06%
2023/02/17	1.1	570.09	0.1	571.00	569.00	1	3,234	0.03%
2023/02/16	2.2	566.56	2.4	574.66	575.00	-0.2	3,252	-0.01%
2023/02/15	0	0.00	7	543.43	545.00	-7	3,223	-0.22%
2023/02/14	2.1	540.48	2.1	539.62	540.00	0	3,220	0.00%
2023/02/10	1	509.00	5	513.00	516.00	-4	3,293	-0.12%
2023/02/09	8	508.14	5.6	511.54	511.00	2.5	3,308	0.07%
2023/02/08	0	0.00	1	532.00	531.00	-1	3,286	-0.03%
2023/02/02	1.1	540.41	1.1	539.00	541.00	0.1	3,458	0.00%
2023/02/01	1	540.00	1	534.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0.4	536.71	540.00	-0.4	3,468	-0.01%
2023/01/30	2	532.00	2	528.01	532.00	0	3,436	0.00%
2023/01/17	0	519.00	10.1	518.99	519.00	-10	3,372	-0.30%
2023/01/13	5	517.00	6	514.17	514.00	-1	3,380	-0.03%
2023/01/12	8	524.75	8.1	520.98	520.00	-0.1	3,399	0.00%
2023/01/11	11	532.45	11	528.55	528.00	0	3,430	0.00%
2023/01/10	5	521.60	5.1	527.43	535.00	-0.1	3,429	0.00%
2023/01/09	1	511.00	10.9	517.44	525.00	-9.9	3,404	-0.29%
2023/01/06	4	487.75	4	491.78	496.00	0	3,316	0.00%
2023/01/05	1	477.00	2	482.75	485.50	-1	3,296	-0.03%
2023/01/04	1	465.00	1	465.50	465.00	0	3,310	0.00%
2023/01/03	0	0.00	3	456.67	465.50	-3	3,399	-0.09%
2022/12/30	6	453.42	5	454.00	451.00	1	3,420	0.03%
2022/12/29	0	0.00	1	453.00	455.50	-1	3,424	-0.03%
2022/12/28	1	458.00	1	458.50	458.00	0	3,456	0.00%
2022/12/27	0	0.00	0	470.50	464.50	0	3,470	0.00%
2022/12/26	1	462.50	0	0.00	462.50	1	3,473	0.03%
2022/12/23	2	458.00	0	0.00	460.00	2	3,489	0.06%
2022/12/22	1	467.00	2	465.50	466.50	-1	3,506	-0.03%
2022/12/21	7	459.07	7	457.00	454.50	0	3,514	0.00%
2022/12/20	3.1	465.65	0	0.00	455.50	3.1	3,547	0.09%
2022/12/19	1	472.00	4	478.00	472.00	-3	3,539	-0.08%
2022/12/16	6	484.08	6	482.50	480.50	0	3,536	0.00%
2022/12/15	1	493.50	0	0.00	495.00	1	3,506	0.03%
2022/12/14	0	0.00	1.1	484.52	486.00	-1.1	3,532	-0.03%
2022/12/13	16	481.78	15	472.93	474.00	1	3,606	0.03%
2022/12/12	1	485.50	1	475.00	485.50	0	3,583	0.00%
2022/12/09	0	0.00	0.1	479.00	479.00	-0.1	3,600	0.00%
2022/12/08	1	474.00	0	0.00	478.50	1	3,599	0.03%
2022/12/07	4	484.75	10	486.30	484.50	-6	3,592	-0.17%
2022/12/06	5	493.80	5	496.00	491.00	0	3,580	0.00%
2022/12/05	0	0.00	6	503.83	502.00	-6	3,582	-0.17%
2022/12/02	2.1	481.29	3.8	481.10	489.50	-1.7	3,542	-0.05%
2022/12/01	3	471.50	2	472.00	473.00	1	3,544	0.03%
2022/11/30	0	0.00	2	452.25	463.00	-2	3,479	-0.06%
2022/11/29	2.2	437.95	2	439.00	438.00	0.2	3,419	0.01%
2022/11/28	1.1	440.27	0	0.00	437.50	1.1	3,412	0.03%
2022/11/25	0	0.00	1	449.00	445.00	-1	3,397	-0.03%
2022/11/24	3	450.50	3.3	449.29	452.00	-0.3	3,392	-0.01%
2022/11/23	14	457.07	15	450.77	449.00	-1	3,382	-0.03%
2022/11/22	2	456.75	2	458.50	458.00	0	3,373	0.00%
2022/11/18	7.1	458.18	7	455.43	453.50	0.1	3,373	0.00%
2022/11/17	3	462.17	8.1	462.70	466.00	-5.1	3,349	-0.15%
2022/11/16	5.2	454.71	10	458.90	461.00	-4.8	3,355	-0.14%
2022/11/15	4	451.38	3.1	456.05	455.00	0.9	3,294	0.03%
2022/11/14	5.6	439.87	0	0.00	439.50	5.6	3,241	0.17%
2022/11/11	5	438.20	6.2	442.01	445.50	-1.2	3,187	-0.04%
2022/11/10	4.4	419.75	3.6	421.53	421.50	0.8	3,081	0.03%
2022/11/09	5	412.00	12.7	415.75	424.00	-7.7	3,065	-0.25%
2022/11/08	0	0.00	0	395.00	393.50	0	3,012	0.00%
2022/11/07	6	382.42	1	382.00	382.00	5	2,984	0.17%
2022/11/04	4	386.00	4.8	389.83	389.50	-0.8	2,986	-0.03%
2022/11/03	0	387.00	3.5	385.32	389.50	-3.4	2,937	-0.12%
2022/11/02	4	376.13	5	379.10	381.50	-1	2,891	-0.03%
2022/11/01	9	365.44	16.5	371.68	379.00	-7.5	2,863	-0.26%
2022/10/31	6	340.95	8.1	344.13	367.00	-2	2,807	-0.07%
2022/10/19	2.1	271.55	0	0.00	268.00	2.1	2,763	0.08%
2022/10/18	0.3	279.35	2	280.75	278.50	-1.7	2,727	-0.06%
2022/10/17	1.1	270.50	0	0.00	278.50	1.1	2,718	0.04%
2022/10/14	1	277.50	9	277.49	277.50	-8	2,742	-0.29%
2022/10/13	0	267.01	2	271.25	264.00	-2	2,756	-0.07%
2022/10/12	9	269.94	1	267.00	270.50	8	2,754	0.29%
2022/10/11	1	278.02	0	0.00	272.50	1	2,742	0.04%
2022/10/07	7	291.07	1	292.00	287.00	6	2,735	0.22%
2022/10/06	0	295.00	0.1	298.00	294.50	0	2,719	0.00%
2022/10/05	1	300.00	1	294.00	297.50	0	2,752	0.00%
2022/10/04	0	0.00	1	288.00	287.50	-1	2,772	-0.04%
2022/10/03	1	282.00	5	276.80	281.00	-4	2,786	-0.14%
2022/09/30	4.1	264.78	0.3	265.00	269.00	3.8	2,830	0.13%
2022/09/29	6	272.93	0	0.00	271.00	6	2,818	0.21%
2022/09/28	5.1	286.26	0	0.00	285.00	5.1	2,767	0.18%
2022/09/27	0	0.00	0.4	299.00	300.00	-0.4	2,795	-0.01%
2022/09/26	3	302.32	2	301.75	297.00	1	2,853	0.04%
2022/09/23	2	320.00	1	315.50	315.50	1	2,928	0.03%
2022/09/22	1	323.97	1	321.50	322.50	0	2,962	0.00%
2022/09/21	2.2	330.31	0	0.00	327.50	2.2	2,977	0.07%
2022/09/20	0	0.00	1	333.50	333.50	-1	2,976	-0.03%
2022/09/19	3	335.16	2	334.50	335.50	1	2,983	0.03%
2022/09/16	2	333.00	1	333.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	2	335.75	338.00	-2	2,977	-0.07%
2022/09/14	0	323.50	1	324.00	325.00	-1	2,956	-0.03%
2022/09/13	1	332.50	0	0.00	333.00	1	2,951	0.03%
2022/09/12	3	335.50	0	0.00	333.00	3	2,987	0.10%
2022/09/08	1	340.00	5.1	331.01	335.00	-4.1	2,968	-0.14%
2022/09/07	1	315.00	1	317.00	316.00	0	2,901	0.00%
2022/09/06	1	308.00	1	311.50	316.00	0	2,909	0.00%
2022/09/05	0	308.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	3	313.67	0	0.00	312.50	3	2,913	0.10%
2022/09/01	0	0.00	1	317.50	317.00	-1	2,885	-0.03%
2022/08/31	0	0.00	2	326.50	328.50	-2	2,863	-0.07%
2022/08/30	0	318.50	0	0.00	317.50	0	2,851	0.00%
2022/08/29	3	314.50	0	0.00	317.50	3	2,832	0.11%
2022/08/24	0	0.00	1	322.50	324.00	-1	2,780	-0.04%
2022/08/23	0	0.00	1	323.50	324.00	-1	2,838	-0.04%
2022/08/18	1	325.00	0	326.00	327.50	1	2,833	0.03%
2022/08/17	3.1	327.11	0	0.00	329.00	3.1	2,822	0.11%
2022/08/16	0	0.00	5	332.50	332.50	-5	2,801	-0.18%
2022/08/15	1	334.00	0	335.00	334.50	1	2,800	0.04%
2022/08/12	0	0.00	0	328.00	330.00	0	2,799	0.00%
2022/08/11	2	326.50	3	325.00	326.50	-1	2,769	-0.04%
2022/08/10	5	319.40	4	319.63	319.00	1	2,773	0.04%
2022/08/09	2	323.50	2	322.25	325.00	0	2,791	0.00%
2022/08/05	11	322.50	7	321.71	323.00	4	2,818	0.14%
2022/08/04	5	316.50	4	314.88	317.00	1	2,824	0.04%
2022/08/03	0	325.50	1	325.50	326.50	-1	2,773	-0.04%
2022/08/02	6	330.42	13	325.92	325.50	-7	2,804	-0.25%
2022/08/01	2	338.75	3.1	340.65	341.00	-1.1	2,776	-0.04%
2022/07/29	1	342.00	1	339.50	342.00	0	2,789	0.00%
2022/07/28	1	340.50	1	339.50	340.50	0	2,792	0.00%
2022/07/27	5	336.50	0	0.00	342.50	5	2,786	0.18%
2022/07/22	1	334.50	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	2	333.00	336.50	-2	2,826	-0.07%
2022/07/20	4	322.50	4	324.50	322.50	0	2,791	0.00%
2022/07/19	2	325.75	1	324.50	326.00	1	2,770	0.04%
2022/07/18	0	0.00	1.1	324.58	326.50	-1.1	2,759	-0.04%
2022/07/14	1	320.00	11	321.77	320.00	-10	2,711	-0.37%
2022/07/13	1	318.00	2	317.75	318.00	-1	2,698	-0.04%
2022/07/12	7.1	311.85	3	311.50	309.00	4.1	2,648	0.15%
2022/07/11	14	305.64	7	301.93	304.00	7	2,589	0.27%
2022/07/08	22	308.18	11.1	314.42	308.50	10.9	2,561	0.42%
2022/07/07	1.1	283.59	1	288.50	291.00	0.1	2,477	0.00%
2022/07/06	2	280.00	2	282.75	280.00	0	2,465	0.00%
2022/07/05	8.1	283.73	8.1	280.84	284.50	-0.1	2,455	0.00%
2022/07/04	3	280.17	6	281.92	278.00	-3	2,403	-0.12%
2022/07/01	7.2	286.65	6	287.00	282.00	1.2	2,373	0.05%
2022/06/30	1.1	314.82	1.2	308.23	308.00	-0.1	2,292	-0.01%
2022/06/29	1.1	325.23	0.2	326.00	325.00	0.9	2,259	0.04%
2022/06/28	5	332.00	5	331.70	332.00	0	2,242	0.00%
2022/06/27	1	341.50	1	335.50	341.50	0	2,254	0.00%
2022/06/24	7	328.79	6	330.42	328.00	1	2,231	0.04%
2022/06/23	4.1	330.73	5	329.00	331.50	-0.9	2,215	-0.04%
2022/06/22	3	336.33	2	340.25	335.50	1	2,187	0.05%
2022/06/21	0	345.00	1	352.94	353.00	-1	2,166	-0.05%
2022/06/20	5	344.70	1.1	346.33	342.00	4	2,165	0.18%
2022/06/17	2	357.00	3.1	355.84	354.00	-1.1	2,161	-0.05%
2022/06/16	4.2	369.29	4	379.13	368.00	0.2	2,151	0.01%
2022/06/15	1	383.50	1	381.00	383.50	0	2,264	0.00%
2022/06/14	3.1	377.05	5.2	376.25	377.00	-2.1	2,317	-0.09%
2022/06/13	3	384.00	3	385.50	384.00	0	2,303	0.00%
2022/06/10	3	400.00	3	399.83	400.00	0	2,301	0.00%
2022/06/09	1	405.00	1	405.00	405.00	0	2,318	0.00%
2022/06/08	7	403.00	9	406.89	403.00	-2	2,314	-0.09%
2022/06/06	3	408.67	4	408.88	410.50	-1	2,346	-0.04%
2022/06/02	1	402.00	0	0.00	407.00	1	2,374	0.04%
2022/06/01	2	405.25	2	405.00	405.00	0	2,432	0.00%
2022/05/31	2	400.50	0	0.00	405.00	2	2,444	0.08%
2022/05/30	0	0.00	0	397.50	399.50	0	2,397	0.00%
2022/05/27	1	393.00	1.1	392.00	393.00	-0.1	2,401	0.00%
2022/05/26	2	385.50	2	387.00	385.50	0	2,443	0.00%
2022/05/24	1	382.00	1	384.50	382.00	0	2,548	0.00%
2022/05/23	4	390.00	4	392.50	390.00	0	2,586	0.00%
2022/05/20	1.2	395.35	1	396.50	395.00	0.2	2,622	0.01%
2022/05/19	0	0.00	21	396.17	398.00	-21	2,634	-0.80%
2022/05/18	1	401.00	1	402.00	401.00	0	2,643	0.00%
2022/05/17	0	0.00	0.1	395.86	397.00	-0.1	2,639	0.00%
2022/05/16	1	381.53	1	382.50	381.50	0	2,623	0.00%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	5	379.40	5.1	381.51	378.00	-0.1	2,629	0.00%
2022/05/11	0	393.00	0	0.00	392.00	0	2,631	0.00%
2022/05/09	0	400.50	0	0.00	398.50	0	2,651	0.00%
2022/05/06	0	407.50	0	0.00	408.00	0	2,664	0.00%
2022/05/04	0	0.00	1	407.50	408.50	-1	2,693	-0.04%
2022/05/03	7	406.07	2	405.00	406.50	5	2,731	0.18%
2022/04/29	1	402.50	1	402.00	404.50	0	2,759	0.00%
2022/04/28	0.1	404.00	1	410.00	405.00	-0.9	2,788	-0.03%
2022/04/27	2	405.23	1.1	403.73	407.00	0.9	2,815	0.03%
2022/04/26	0.1	396.00	0	0.00	399.00	0.1	2,847	0.00%
2022/04/25	3	393.51	3.1	393.68	393.50	-0.1	2,931	0.00%
2022/04/22	2	405.50	2	404.25	405.50	0	2,949	0.00%
2022/04/21	2	412.50	2.1	411.20	412.50	-0.1	3,014	0.00%
2022/04/20	2	409.50	2	411.50	409.50	0	3,062	0.00%
2022/04/19	1	412.99	6	411.17	413.00	-5	3,081	-0.16%
2022/04/18	0.1	404.18	0	404.50	405.00	0	3,145	0.00%
2022/04/15	6.1	404.79	1	399.50	405.00	5.1	3,190	0.16%
2022/04/14	1	405.96	1	398.50	406.00	0	3,274	0.00%
2022/04/13	3	401.00	3	396.17	401.00	0	3,356	0.00%
2022/04/12	2.1	392.92	3.2	390.98	393.00	-1	3,491	-0.03%
2022/04/11	6	398.17	6.1	400.74	398.00	-0.1	3,799	0.00%
2022/04/08	2	412.01	1	413.50	413.00	1	3,859	0.03%
2022/04/07	1	413.50	1.2	413.25	409.00	-0.2	3,871	-0.01%
2022/04/06	0	423.50	0	0.00	423.50	0	3,865	0.00%
2022/04/01	4.2	425.35	1	426.00	426.00	3.2	3,930	0.08%
2022/03/31	2	437.00	1	440.50	434.00	1	3,953	0.03%
2022/03/30	1	440.00	1.3	435.22	440.00	-0.3	3,984	-0.01%
2022/03/29	4.1	429.48	4	429.38	429.50	0.1	4,017	0.00%
2022/03/28	2.1	431.33	2	422.00	431.50	0.1	4,080	0.00%
2022/03/25	3	432.16	2	432.50	430.50	1	4,082	0.02%
2022/03/24	3	433.00	3	427.83	433.00	0	4,076	0.00%
2022/03/23	5	433.00	5	433.90	433.00	0	4,085	0.00%
2022/03/22	2	433.75	3	422.17	432.00	-1	4,078	-0.02%
2022/03/21	6	419.25	5	419.90	418.50	1	4,040	0.03%
2022/03/18	8.4	421.73	8	419.88	423.50	0.4	4,022	0.01%
2022/03/17	0	0.00	1	445.00	445.50	-1	3,898	-0.03%
2022/03/16	9.1	418.21	4	417.38	417.50	5.1	3,845	0.13%
2022/03/15	4.1	420.12	4	424.38	420.00	0.1	3,842	0.00%
2022/03/14	4	436.10	3	435.83	436.00	1	3,836	0.03%
2022/03/11	3	433.99	3	431.67	434.00	0	3,873	0.00%
2022/03/10	2.1	436.00	2	435.53	436.00	0.1	3,901	0.00%
2022/03/09	1	420.00	0	0.00	423.50	1	3,908	0.03%
2022/03/08	7	414.54	8.3	419.36	414.50	-1.3	3,907	-0.03%
2022/03/07	10.1	427.54	9	429.22	427.00	1.1	3,897	0.03%
2022/03/04	7	450.52	6	453.08	450.50	1	3,893	0.03%
2022/03/03	10	459.50	11	461.73	459.50	-1	3,924	-0.03%
2022/03/02	4	461.37	4	459.13	462.50	0	3,956	0.00%
2022/03/01	1.2	464.76	1	460.00	465.00	0.2	3,973	0.01%
2022/02/25	8.3	451.39	8	447.13	451.50	0.3	3,971	0.01%
2022/02/24	11.2	447.99	13	453.31	448.00	-1.8	3,958	-0.05%
2022/02/23	10.1	463.51	10	466.00	463.50	0.1	3,927	0.00%
2022/02/22	3	469.50	3	468.17	469.50	0	3,930	0.00%
2022/02/21	1	479.50	1.1	466.43	479.50	-0.1	3,963	0.00%
2022/02/18	4.4	470.80	4	465.25	473.00	0.4	4,013	0.01%
2022/02/17	7.1	469.39	5.4	469.04	467.50	1.7	4,028	0.04%
2022/02/16	3.2	471.28	2	468.50	472.50	1.2	4,053	0.03%
2022/02/15	0.1	469.50	0	0.00	464.50	0.1	4,054	0.00%
2022/02/14	1.1	464.45	1	467.50	464.00	0.1	4,050	0.00%
2022/02/11	7.6	481.18	6	479.67	482.00	1.6	4,043	0.04%
2022/02/10	1.3	487.02	2.1	477.32	489.50	-0.8	4,046	-0.02%
2022/02/09	1.1	465.68	1	461.50	466.00	0.1	4,002	0.00%
2022/02/08	6.1	456.54	6	457.58	456.50	0.1	4,004	0.00%
2022/02/07	6.2	453.85	5	454.10	454.00	1.2	4,000	0.03%
2022/01/26	1	459.00	1	454.50	459.00	0	4,047	0.00%
2022/01/25	12	451.01	12.3	455.52	451.00	-0.3	4,146	-0.01%
2022/01/24	8	462.81	7.1	462.06	463.00	0.9	4,130	0.02%
2022/01/21	16.5	469.92	14	470.57	469.50	2.5	4,123	0.06%
2022/01/20	6	481.58	5	484.00	481.50	1	4,162	0.02%
2022/01/19	8.4	488.56	7	492.93	487.50	1.4	4,149	0.03%
2022/01/18	5.1	502.04	5.5	505.87	502.00	-0.4	4,118	-0.01%
2022/01/17	4.4	500.05	4	490.90	501.00	0.4	4,049	0.01%
2022/01/14	7.2	491.87	8.1	486.46	492.00	-0.9	4,047	-0.02%
2022/01/13	6.1	498.01	6.3	500.79	498.00	-0.2	4,035	-0.01%
2022/01/12	4	509.93	6	506.33	510.00	-2	4,026	-0.05%
2022/01/11	12.3	501.11	12.2	505.55	501.00	0.1	4,009	0.00%
2022/01/10	3.2	517.38	3	514.67	519.00	0.2	3,956	0.01%
2022/01/07	4.3	517.31	5.6	518.64	515.00	-1.3	3,941	-0.03%
2022/01/06	5.4	522.50	2	522.00	523.00	3.4	3,850	0.09%
2022/01/05	6	530.17	15.1	528.94	535.00	-9.1	3,789	-0.24%
2022/01/04	6.2	523.00	20.8	516.16	533.00	-14.6	3,671	-0.40%
2022/01/03	1.3	487.23	8	492.25	491.00	-6.7	3,353	-0.20%
2021/12/30	1	476.03	1	478.00	479.50	0	3,300	0.00%
2021/12/29	1	472.00	1.3	473.08	474.00	-0.3	3,332	-0.01%
2021/12/28	1.1	482.81	1.1	478.00	478.00	0	3,367	0.00%
2021/12/27	2.7	479.75	2.1	481.70	481.50	0.6	3,348	0.02%
2021/12/24	3	476.00	0.1	473.00	473.00	3	3,395	0.09%
2021/12/23	1	474.00	1.1	473.14	476.00	-0.1	3,393	0.00%
2021/12/22	0.6	463.50	5	469.60	469.50	-4.5	3,393	-0.13%
2021/12/21	2	455.00	2	446.62	455.00	0	3,368	0.00%
2021/12/20	1	448.00	1	447.00	448.00	0	3,366	0.00%
2021/12/17	2.1	447.06	2	447.01	447.00	0.1	3,378	0.00%
2021/12/16	1	451.00	3.4	452.25	451.00	-2.4	3,379	-0.07%
2021/12/15	3	450.50	3	451.50	450.50	0	3,400	0.00%
2021/12/14	4	448.51	6	449.58	448.50	-2	3,425	-0.06%
2021/12/13	1	457.50	0.2	457.00	456.50	0.9	3,448	0.02%
2021/12/10	3	447.50	4	448.13	447.50	-1	3,480	-0.03%
2021/12/09	3.1	453.47	3	451.83	453.50	0.1	3,497	0.00%
2021/12/08	5.3	455.44	4	456.00	454.50	1.3	3,501	0.04%
2021/12/07	9	455.78	8	458.12	456.00	1	3,505	0.03%
2021/12/06	5.1	466.31	6	467.50	465.00	-1	3,491	-0.03%
2021/12/03	3	472.17	4	469.75	472.50	-1	3,533	-0.03%
2021/12/02	0	0.00	10	465.00	465.00	-10	3,524	-0.28%
2021/12/01	0	0.00	0	464.50	465.00	0	3,536	0.00%
2021/11/30	12	462.58	1	460.66	456.50	11	3,534	0.31%
2021/11/29	0	458.50	1	452.00	459.50	-1	3,527	-0.03%
2021/11/26	0	0.00	0	467.50	452.00	0	3,537	0.00%
2021/11/25	0.2	469.00	1	472.00	465.00	-0.8	3,565	-0.02%
2021/11/24	1.5	461.00	1	468.50	468.00	0.5	3,593	0.01%
2021/11/23	8	461.25	1.5	462.95	463.00	6.5	3,634	0.18%
2021/11/22	2.5	459.30	3	463.50	466.00	-0.5	3,701	-0.01%
2021/11/19	1	455.50	10	460.10	463.00	-9	3,720	-0.24%
2021/11/18	3	454.49	1	458.50	456.00	2	3,746	0.05%
2021/11/17	2	439.00	3.2	447.93	448.00	-1.2	3,775	-0.03%
2021/11/16	2	436.50	2	437.00	436.50	0	3,871	0.00%
2021/11/15	0	0.00	5.2	442.91	442.00	-5.2	4,120	-0.13%
2021/11/12	1	429.50	2	433.50	429.50	-1	4,155	-0.02%
2021/11/11	0.2	428.50	1	430.00	429.50	-0.8	4,196	-0.02%
2021/11/10	6	431.25	2	431.75	430.00	4	4,274	0.09%
2021/11/09	0	424.00	18	427.11	429.00	-18	4,380	-0.41%
2021/11/08	0	419.83	0	0.00	419.00	0	4,358	0.00%
2021/11/05	2	425.50	1	425.00	425.50	1	4,396	0.02%
2021/11/04	4	423.25	6	424.67	423.00	-2	4,430	-0.04%
2021/11/03	2	424.25	1	422.50	422.50	1	4,458	0.02%
2021/11/02	12.3	411.10	2	415.75	410.00	10.3	4,405	0.23%
2021/11/01	11	428.55	7	428.50	427.00	4	4,322	0.09%
2021/10/29	1	438.90	1	440.50	434.00	0	4,311	0.00%
2021/10/28	14	440.68	3	441.83	438.50	11	4,310	0.26%
2021/10/27	4	428.00	2	424.53	430.50	2	4,235	0.05%
2021/10/26	2	427.52	2	426.50	427.50	0	4,261	0.00%
2021/10/25	1	423.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	3	421.50	3	416.17	421.50	0	4,333	0.00%
2021/10/20	0	0.00	0.3	426.00	426.00	-0.3	4,495	-0.01%
2021/10/19	0	0.00	2	416.50	419.00	-2	4,510	-0.04%
2021/10/18	6	410.25	5	410.90	410.50	1	4,589	0.02%
2021/10/15	0	417.00	2	413.75	417.00	-2	4,678	-0.04%
2021/10/14	0	407.33	0	0.00	405.50	0	4,697	0.00%
2021/10/13	11.1	402.10	7	405.14	402.00	4.1	4,753	0.09%
2021/10/08	1	410.00	1	415.00	410.00	0	4,767	0.00%
2021/10/07	0.1	414.19	0	0.00	415.50	0.1	4,774	0.00%
2021/10/06	7	403.01	6	406.67	403.00	1	4,785	0.02%
2021/10/05	1	402.34	2	402.50	417.00	-1	4,777	-0.02%
2021/10/04	3	409.50	8	415.31	409.50	-5	4,776	-0.10%
2021/10/01	6.2	418.30	1	424.00	418.00	5.2	4,818	0.11%
2021/09/30	3	444.61	3	442.50	442.50	0	4,943	0.00%
2021/09/29	1.2	439.48	1	440.00	439.00	0.2	5,106	0.00%
2021/09/28	2.1	454.05	1	453.50	453.00	1.1	5,152	0.02%
2021/09/27	2	466.01	2	464.00	466.00	0	5,162	0.00%
2021/09/24	3	470.17	2	469.50	469.00	1	5,315	0.02%
2021/09/23	0.1	469.00	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	0	465.00	0	0.00	463.00	0	5,528	0.00%
2021/09/16	6	461.51	6	462.75	461.50	0	5,573	0.00%
2021/09/15	6	468.01	3	467.33	466.00	3	5,586	0.05%
2021/09/14	3.1	481.68	3.4	486.59	481.00	-0.3	5,612	-0.01%
2021/09/13	0	0.00	2	483.25	484.00	-2	5,671	-0.04%
2021/09/10	1	480.00	2	481.25	481.50	-1	5,759	-0.02%
2021/09/09	0	472.42	1	459.28	475.00	-1	5,996	-0.02%
2021/09/08	7.3	461.69	7	470.57	460.50	0.3	6,141	0.00%
2021/09/07	3	477.00	3	479.00	477.00	0	6,297	0.00%
2021/09/06	3	482.00	3	478.67	480.50	0	6,296	0.00%
2021/09/03	1	483.00	5	484.00	480.50	-4	6,299	-0.06%
2021/09/02	6.1	480.76	5	484.40	479.50	1.1	6,318	0.02%
2021/09/01	2.1	487.90	3	484.33	489.00	-0.9	6,367	-0.01%
2021/08/31	9.3	476.28	6	473.33	479.50	3.3	6,399	0.05%
2021/08/30	6.4	479.40	4.1	477.07	484.50	2.3	6,386	0.04%
2021/08/27	1	478.50	1.1	479.82	477.00	-0.1	6,368	0.00%
2021/08/26	5	463.92	4	466.13	464.50	1	6,378	0.02%
2021/08/25	0	0.00	4	468.50	472.00	-4	6,352	-0.06%
2021/08/24	0.1	459.19	11	458.82	455.50	-10.9	6,417	-0.17%
2021/08/23	17.7	454.17	6	447.33	454.00	11.7	6,446	0.18%
2021/08/20	7	446.13	5	447.70	446.00	2	6,412	0.03%
2021/08/19	21.2	456.54	11	456.64	450.00	10.2	6,317	0.16%
2021/08/18	1	492.57	3	489.00	498.00	-2	6,165	-0.03%
2021/08/17	4.2	482.14	0	0.00	474.00	4.2	6,154	0.07%
2021/08/16	0.5	494.69	3	487.67	492.00	-2.6	6,266	-0.04%
2021/08/13	4.5	510.15	1	505.94	500.00	3.5	6,284	0.06%
2021/08/12	1	529.12	0	0.00	529.00	1	6,292	0.02%
2021/08/11	0	530.00	0	0.00	533.00	0	6,487	0.00%
2021/08/10	1	530.00	1	538.00	531.00	0	6,647	0.00%
2021/08/09	1.1	551.96	0	548.00	545.00	1	6,886	0.02%
2021/08/06	2.6	557.92	1	556.00	558.00	1.6	7,108	0.02%
2021/08/05	0	0.00	1.1	558.10	558.00	-1.1	7,424	-0.01%
2021/08/04	0.3	553.00	0	555.00	554.00	0.3	7,646	0.00%
2021/08/03	0.1	559.81	0	0.00	553.00	0.1	7,734	0.00%
2021/08/02	1.3	550.92	0	0.00	557.00	1.3	7,840	0.02%
2021/07/30	1.2	567.11	2	566.50	560.00	-0.8	7,891	-0.01%
2021/07/29	0.1	571.17	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	3.8	567.22	2	574.00	565.00	1.8	8,050	0.02%
2021/07/27	6	590.33	1	600.97	581.00	5	8,046	0.06%
2021/07/26	2	595.94	3.5	598.26	600.00	-1.5	7,969	-0.02%
2021/07/23	1	593.00	2	596.00	589.00	-1	7,938	-0.01%
2021/07/22	4	597.00	5.1	599.41	591.00	-1.1	7,932	-0.01%
2021/07/21	2	582.00	3	586.34	588.00	-1	7,887	-0.01%
2021/07/20	2	572.15	1.1	568.82	568.00	0.9	7,901	0.01%
2021/07/19	3.1	572.90	2	579.02	583.00	1.1	7,915	0.01%
2021/07/16	1.1	576.15	1	579.00	578.00	0.1	7,949	0.00%
2021/07/15	2	590.50	1	584.04	586.00	1	8,102	0.01%
2021/07/14	4	583.50	0.1	584.00	583.00	3.9	8,112	0.05%
2021/07/13	1	580.13	4	593.19	581.00	-3	8,160	-0.04%
2021/07/12	4.3	588.36	0.4	589.00	586.00	3.9	8,159	0.05%
2021/07/09	7.6	586.57	3	587.00	584.00	4.6	8,206	0.06%
2021/07/08	6.5	599.89	1	590.27	590.00	5.5	8,194	0.07%
2021/07/07	11.1	602.91	7.5	609.88	603.00	3.5	8,163	0.04%
2021/07/06	1.5	590.67	26.3	592.28	597.00	-24.8	8,056	-0.31%
2021/07/05	5	571.80	5.2	569.06	571.00	-0.2	8,071	0.00%
2021/07/02	2.4	550.75	0	0.00	556.00	2.4	8,041	0.03%
2021/07/01	3.2	565.93	3.2	568.24	557.00	-0.1	8,044	0.00%
2021/06/29	4	561.00	6	558.67	555.00	-2	7,936	-0.03%
2021/06/28	3	538.00	1	544.00	545.00	2	7,801	0.03%
2021/06/25	2	538.49	1.8	534.88	535.00	0.2	7,826	0.00%
2021/06/24	0.1	531.00	0.1	532.00	530.00	0	7,803	0.00%
2021/06/23	3	533.33	2	532.00	534.00	1	7,848	0.01%
2021/06/22	4	529.99	3	526.36	525.00	1	7,888	0.01%
2021/06/21	10.6	526.90	21	527.57	527.00	-10.4	7,870	-0.13%
2021/06/18	7	542.16	5.1	547.20	540.00	1.9	7,826	0.02%
2021/06/17	10.4	544.76	14	545.50	545.00	-3.6	7,778	-0.05%
2021/06/16	12	524.92	10.1	527.59	531.00	2	7,623	0.03%
2021/06/15	0.1	519.00	15.4	516.02	523.00	-15.3	7,543	-0.20%
2021/06/11	0	496.50	3	499.00	494.00	-3	7,392	-0.04%
2021/06/10	8.1	498.81	5	498.40	500.00	3.1	7,461	0.04%
2021/06/09	3.5	495.50	9	495.28	496.00	-5.5	7,502	-0.07%
2021/06/08	1	491.00	1	490.00	497.50	0	7,606	0.00%
2021/06/07	12.4	477.07	8	478.69	477.50	4.4	7,769	0.06%
2021/06/04	5	491.00	7	486.93	491.00	-2	7,782	-0.03%
2021/06/03	4	492.63	2	491.00	494.50	2	7,907	0.03%
2021/06/02	14.5	486.16	14	493.07	486.00	0.5	8,012	0.01%
2021/06/01	3.4	502.71	1	499.00	500.00	2.4	8,032	0.03%
2021/05/31	6	503.83	8	506.25	505.00	-2	8,075	-0.02%
2021/05/28	3	492.00	1	491.00	490.00	2	8,049	0.03%
2021/05/27	1.2	478.26	1	474.50	478.50	0.2	8,044	0.00%
2021/05/26	5.1	481.62	4	477.13	481.00	1.1	8,135	0.01%
2021/05/25	1.3	477.37	4.1	476.09	479.00	-2.8	8,138	-0.03%
2021/05/24	0.1	457.91	0	449.50	463.50	0	8,191	0.00%
2021/05/21	5	463.20	9	464.44	458.50	-4	8,350	-0.05%
2021/05/20	1	451.00	1	443.50	443.50	0	8,331	0.00%
2021/05/19	10	442.21	11	441.05	442.50	-1	8,333	-0.01%
2021/05/18	5	447.40	5.1	439.21	449.00	-0.1	8,340	0.00%
2021/05/17	20	422.20	23.6	418.76	415.50	-3.6	8,427	-0.04%
2021/05/14	4.1	439.89	4.1	441.54	440.00	0	8,287	0.00%
2021/05/13	6.2	417.65	1	416.50	409.50	5.2	8,073	0.06%
2021/05/12	9	433.46	3.1	432.16	423.00	5.9	7,929	0.07%
2021/05/11	20.3	473.14	11	484.23	469.00	9.3	7,730	0.12%
2021/05/10	8.8	515.81	5	521.80	511.00	3.8	7,695	0.05%
2021/05/07	6.1	528.76	9.1	520.08	535.00	-3	7,753	-0.04%
2021/05/06	2	501.00	2	498.75	501.00	0	7,796	0.00%
2021/05/05	9.2	499.72	2	501.25	490.50	7.2	7,881	0.09%
2021/05/04	13.2	507.40	9	505.72	503.00	4.1	8,049	0.05%
2021/05/03	4.3	526.12	6	528.00	522.00	-1.7	8,230	-0.02%
2021/04/29	1	544.00	1	544.00	543.00	0	8,285	0.00%
2021/04/28	8.3	548.00	2	548.00	547.00	6.3	8,373	0.07%
2021/04/27	0	0.00	2	558.00	555.00	-2	8,464	-0.02%
2021/04/26	2.2	559.94	2	553.50	560.00	0.2	8,557	0.00%
2021/04/23	6	559.83	4.3	558.11	554.00	1.7	8,685	0.02%
2021/04/22	6	549.67	6	553.33	546.00	0	8,861	0.00%
2021/04/21	9	559.12	6	560.00	557.00	3	9,069	0.03%
2021/04/20	23	571.87	27	571.37	571.00	-4	9,320	-0.04%
2021/04/19	3	556.00	2	557.01	553.00	1	9,393	0.01%
2021/04/16	4.2	548.68	6	547.67	551.00	-1.8	9,653	-0.02%
2021/04/15	1	553.00	0	549.67	553.00	1	10,131	0.01%
2021/04/14	8.3	545.53	4	546.25	546.00	4.3	10,236	0.04%
2021/04/13	4.1	561.63	4	559.00	556.00	0.1	10,413	0.00%
2021/04/12	3	568.00	9	571.11	563.00	-6	10,560	-0.06%
2021/04/09	17.1	580.82	6.2	578.94	578.00	10.9	10,571	0.10%
2021/04/08	15.1	583.80	13	583.85	587.00	2.1	10,609	0.02%
2021/04/07	5	567.39	4	566.00	570.00	1	10,587	0.01%
2021/04/06	1	562.00	2	559.51	562.00	-1	10,645	-0.01%
2021/04/01	1.1	548.14	0	556.00	553.00	1.1	10,672	0.01%
2021/03/31	3.1	556.67	1	560.00	553.00	2.1	10,747	0.02%
2021/03/30	0	563.00	1.1	566.63	563.00	-1.1	11,057	-0.01%
2021/03/29	3	555.67	0	0.00	554.00	3	11,140	0.03%
2021/03/26	1	555.00	3.1	558.95	559.00	-2.1	11,223	-0.02%
2021/03/25	5	542.25	5	545.00	542.00	0	11,290	0.00%
2021/03/24	2	553.50	1	549.00	552.00	1	11,327	0.01%
2021/03/23	5	554.81	3	558.00	554.00	2	11,551	0.02%
2021/03/22	6.1	560.23	7	560.87	563.00	-0.9	11,668	-0.01%
2021/03/19	3.1	549.35	4	549.00	552.00	-1	11,983	-0.01%
2021/03/18	4.2	559.33	2	561.50	559.00	2.2	12,076	0.02%
2021/03/17	9.1	570.71	6	571.83	568.00	3.1	12,371	0.03%
2021/03/16	10	581.00	8.3	583.19	579.00	1.7	12,758	0.01%
2021/03/15	6	577.83	8.1	574.17	580.00	-2.1	13,158	-0.02%
2021/03/12	9.4	573.17	9	571.78	572.00	0.4	13,230	0.00%
2021/03/11	12.2	559.30	10.1	556.51	565.00	2.1	13,241	0.02%
2021/03/10	6.1	535.19	4	536.75	534.00	2	13,112	0.02%
2021/03/09	7.3	535.71	19	535.58	535.00	-11.7	13,284	-0.09%
2021/03/08	13.1	550.40	8	560.00	547.00	5.1	13,266	0.04%
2021/03/05	4.2	564.99	3.1	564.77	564.00	1.1	13,334	0.01%
2021/03/04	7	575.44	5	579.60	575.00	2	13,528	0.01%
2021/03/03	1	592.02	3	580.67	592.00	-2	13,543	-0.01%
2021/03/02	13	588.46	8.6	590.21	583.00	4.4	13,585	0.03%
2021/02/26	10	595.30	8	597.38	593.00	2	13,877	0.01%
2021/02/25	3	618.33	3.1	623.16	614.00	-0.1	14,159	0.00%
2021/02/24	11.2	621.46	2.1	616.44	612.00	9.1	14,233	0.06%
2021/02/23	9.1	630.54	17.1	633.44	637.00	-8	14,323	-0.06%
2021/02/22	6	623.50	17	619.00	620.00	-11	14,226	-0.08%
2021/02/19	4	605.04	4	610.00	609.00	0	14,128	0.00%
2021/02/18	22.1	614.41	10	615.60	612.00	12.1	14,133	0.09%
2021/02/17	26.5	620.30	38.7	614.79	623.00	-12.2	14,120	-0.09%
2021/02/05	11.1	589.81	10.1	590.40	588.00	1	13,936	0.01%
2021/02/04	11	584.82	15	584.87	583.00	-4	13,989	-0.03%
2021/02/03	11	591.82	9	592.22	593.00	2	14,107	0.01%
2021/02/02	4	592.00	7.2	592.04	596.00	-3.2	14,114	-0.02%
2021/02/01	14	560.80	12	563.17	573.00	2	14,079	0.01%
2021/01/29	7	584.56	16	586.81	574.00	-9	13,973	-0.06%
2021/01/28	12.1	580.92	12.2	581.62	577.00	-0.2	13,970	0.00%
2021/01/27	6.1	590.34	2.1	597.05	597.00	4	14,095	0.03%
2021/01/26	21.1	612.29	13.3	606.69	597.00	7.8	14,352	0.05%
2021/01/25	17.1	625.43	17.1	630.91	626.00	-0.1	14,157	0.00%
2021/01/22	11.1	609.19	12.1	609.85	608.00	-0.9	13,907	-0.01%
2021/01/21	8.1	604.72	21.2	605.47	608.00	-13.1	13,821	-0.09%
2021/01/20	19	602.68	18	595.00	594.00	1	13,714	0.01%
2021/01/19	6.2	607.07	3	606.67	608.00	3.2	13,633	0.02%
2021/01/18	41	600.24	38	602.13	602.00	3	13,587	0.02%
2021/01/15	10.5	608.05	10	608.01	602.00	0.5	13,422	0.00%
2021/01/14	13.2	596.67	12	603.92	608.00	1.2	13,162	0.01%
2021/01/13	14.1	590.81	20.1	597.15	604.00	-6.1	12,921	-0.05%
2021/01/12	10	580.00	4	577.75	575.00	6	12,604	0.05%
2021/01/11	10.1	586.35	5	588.40	592.00	5.1	12,407	0.04%
2021/01/08	10	545.00	18.2	554.20	572.00	-8.2	12,221	-0.07%
2021/01/07	4	521.25	4	525.19	529.00	0	11,699	0.00%
2021/01/06	12.1	519.09	7	524.00	513.00	5.1	11,576	0.04%
2021/01/05	6	527.67	5	530.40	528.00	1	11,391	0.01%
2021/01/04	0	0.00	6	521.67	520.00	-6	11,327	-0.05%
2020/12/31	6	517.17	3	515.33	518.00	3	11,391	0.03%
2020/12/30	2	519.00	8.1	519.02	521.00	-6.1	11,285	-0.05%
2020/12/29	3	506.67	10	507.70	506.00	-7	11,147	-0.06%
2020/12/28	2	500.25	1.1	502.19	502.00	1	11,076	0.01%
2020/12/25	7.2	505.03	7	501.01	500.00	0.2	11,117	0.00%
2020/12/24	33	505.76	36.1	510.61	504.00	-3.1	11,211	-0.03%
2020/12/23	15	490.20	19	491.32	492.00	-4	10,873	-0.04%
2020/12/22	20	486.25	22	479.11	477.50	-2	10,803	-0.02%
2020/12/21	10	481.65	9.2	482.88	482.00	0.8	10,763	0.01%
2020/12/18	10	487.30	17	486.62	485.50	-7	10,661	-0.07%
2020/12/17	25	492.35	31	484.31	495.00	-6	10,605	-0.06%
2020/12/16	15	496.30	9.2	497.38	495.50	5.8	10,384	0.06%
2020/12/15	36.2	497.20	35	500.14	488.50	1.2	10,241	0.01%
2020/12/14	2.1	515.14	4	517.75	520.00	-1.9	9,964	-0.02%
2020/12/11	28.1	514.88	15	509.13	518.00	13.1	9,826	0.13%
2020/12/10	25	508.28	19	511.74	509.00	6	9,487	0.06%
2020/12/09	9	490.65	18	492.61	499.00	-9	9,114	-0.10%
2020/12/08	6	465.50	9	466.78	466.50	-3	8,669	-0.03%
2020/12/07	11	458.23	13	460.04	458.50	-2	8,607	-0.02%
2020/12/04	10	458.75	11	457.05	459.00	-1	8,562	-0.01%
2020/12/03	10	458.75	12.2	460.96	460.50	-2.2	8,610	-0.03%
2020/12/02	11.1	449.33	11	449.64	450.00	0.1	8,368	0.00%
2020/12/01	5	449.30	19.4	449.92	454.00	-14.4	8,276	-0.17%
2020/11/30	5.1	444.32	14	445.25	442.00	-9	8,157	-0.11%
2020/11/27	3	431.67	10	434.95	436.00	-7	7,936	-0.09%
2020/11/26	9	427.22	10	427.75	428.50	-1	7,906	-0.01%
2020/11/25	61.1	430.54	49.1	433.10	423.00	12	7,934	0.15%
2020/11/24	13	431.45	28.1	436.26	437.50	-15.1	7,624	-0.20%
2020/11/23	11	416.82	14	416.25	418.50	-3	7,265	-0.04%
2020/11/20	16	412.34	36	411.72	412.00	-20	7,173	-0.28%
2020/11/19	7	403.86	8	403.75	404.00	-1	7,018	-0.01%
2020/11/18	2	398.50	2	399.50	399.50	0	7,016	0.00%
2020/11/17	14.1	399.39	11	400.55	398.50	3.1	7,138	0.04%
2020/11/16	6.1	397.92	7	397.72	396.50	-0.9	7,492	-0.01%
2020/11/13	5.1	397.02	10.1	398.90	397.00	-5	7,674	-0.07%
2020/11/12	2	395.25	5.1	395.79	395.50	-3.1	7,652	-0.04%
2020/11/11	14.1	391.19	8	392.81	392.50	6.1	7,575	0.08%
2020/11/10	3	391.00	2	390.75	388.00	1	7,471	0.01%
2020/11/09	0	0.00	1	386.00	388.00	-1	7,478	-0.01%
2020/11/06	8	382.94	2	383.25	381.50	6	7,575	0.08%
2020/11/05	1	385.50	8	384.94	386.50	-7	7,539	-0.09%
2020/11/04	11	381.73	5	383.00	381.50	6	7,496	0.08%
2020/11/03	6.1	375.74	31	373.26	377.50	-24.9	7,553	-0.33%
2020/11/02	10	354.90	12	353.75	352.50	-2	7,342	-0.03%
2020/10/30	3	350.83	14	357.14	355.50	-11	7,515	-0.15%
2020/10/29	9	350.95	7	350.43	351.00	2	7,518	0.03%
2020/10/28	4	358.63	5	360.00	357.00	-1	7,623	-0.01%
2020/10/27	4	357.51	2	358.50	359.00	2	7,710	0.03%
2020/10/26	16	361.09	17	360.41	363.00	-1	7,719	-0.01%
2020/10/22	5	354.00	6	354.83	354.50	-1	8,411	-0.01%
2020/10/21	4	356.50	4	358.50	356.50	0	8,727	0.00%
2020/10/20	5	359.00	5	359.00	360.00	0	8,885	0.00%
2020/10/19	9	361.33	3	360.67	360.00	6	9,021	0.07%
2020/10/16	3	360.67	10	361.55	359.50	-7	9,188	-0.08%
2020/10/15	3	355.67	6	353.92	354.00	-3	9,252	-0.03%
2020/10/14	1	354.00	2	355.00	354.00	-1	9,294	-0.01%
2020/10/13	6	356.42	6	353.08	356.50	0	9,387	0.00%
2020/10/12	33	354.38	16	358.41	353.00	17	9,402	0.18%
2020/10/08	17	362.12	20	361.55	363.00	-3	9,359	-0.03%
2020/10/07	2	356.00	5	355.40	356.00	-3	9,362	-0.03%
2020/10/06	5	355.40	7	355.86	355.50	-2	9,463	-0.02%
2020/10/05	5	351.60	7	351.71	354.50	-2	9,610	-0.02%
2020/09/30	15	350.27	6	348.67	351.50	9	9,742	0.09%
2020/09/29	16	347.88	16	347.38	348.00	0	9,854	0.00%
2020/09/28	1	327.54	1	324.00	331.50	0	10,005	0.00%
2020/09/25	6	325.17	4	326.63	324.00	2	10,214	0.02%
2020/09/24	6	332.33	7	333.79	331.00	-1	10,258	-0.01%
2020/09/23	9	341.89	8	342.81	341.50	1	10,305	0.01%
2020/09/22	3	344.00	14	343.96	344.00	-11	10,435	-0.11%
2020/09/21	10	348.80	8	351.88	348.00	2	10,815	0.02%
2020/09/17	3	359.00	8	358.69	357.50	-5	11,223	-0.04%
2020/09/16	12	353.83	8	354.69	353.00	4	11,480	0.03%
2020/09/15	6	355.50	7	355.21	355.50	-1	11,677	-0.01%
2020/09/14	4	353.75	2	357.50	358.50	2	11,925	0.02%
2020/09/11	5	347.90	6	347.58	349.50	-1	12,114	-0.01%
2020/09/10	6	345.50	7	349.29	345.00	-1	12,332	-0.01%
2020/09/09	8	346.25	6	346.42	350.50	2	12,512	0.02%
2020/09/08	4	348.75	5	348.30	350.00	-1	12,543	-0.01%
2020/09/07	5	338.00	6	339.42	335.50	-1	12,587	-0.01%
2020/09/04	16	340.97	15	339.37	340.00	1	12,801	0.01%
2020/09/03	5	343.80	10	339.65	344.00	-5	12,939	-0.04%
2020/09/02	10	334.95	10	336.30	335.00	0	13,002	0.00%
2020/09/01	5	335.40	6	332.75	337.00	-1	13,192	-0.01%
2020/08/31	10	334.10	9	334.00	333.00	1	13,528	0.01%
2020/08/28	3	339.83	1	340.50	340.50	2	13,726	0.01%
2020/08/27	8	336.13	16	336.03	336.50	-8	13,928	-0.06%
2020/08/26	7	334.36	5	333.80	337.00	2	14,096	0.01%
2020/08/25	11	334.36	10	332.75	333.00	1	14,292	0.01%
2020/08/24	24	333.73	34	334.29	333.50	-10	14,375	-0.07%
2020/08/21	19	339.19	18	341.11	344.00	1	14,441	0.01%
2020/08/20	40.1	331.10	72	331.90	330.00	-31.9	14,470	-0.22%
2020/08/19	26	357.77	18	362.00	354.50	8	14,228	0.06%
2020/08/18	2	374.50	2	373.00	373.00	0	14,298	0.00%
2020/08/17	1	378.00	1	377.00	379.00	0	14,440	0.00%
2020/08/14	8.1	375.33	8	375.69	375.00	0.1	14,667	0.00%
2020/08/13	15	376.50	13	378.27	376.50	2	15,105	0.01%
2020/08/12	14	382.32	12	381.83	380.50	2	15,219	0.01%
2020/08/11	5	385.40	15	386.17	385.50	-10	15,357	-0.07%
2020/08/10	16	384.53	20	386.23	384.50	-4	15,642	-0.03%
2020/08/07	31	396.61	20	399.00	390.00	11	15,917	0.07%
2020/08/06	16	394.66	10	394.15	391.50	6	15,909	0.04%
2020/08/05	13	393.88	7	397.14	397.50	6	15,991	0.04%
2020/08/04	12	390.33	11	388.86	391.00	1	16,000	0.01%
2020/08/03	8	394.81	8	393.69	390.00	0	16,227	0.00%
2020/07/31	1	388.00	3	388.50	389.00	-2	16,468	-0.01%
2020/07/30	3	381.33	2	383.50	381.50	1	16,727	0.01%
2020/07/29	21.2	382.86	24	379.85	382.50	-2.9	17,464	-0.02%
2020/07/28	83	403.64	44	398.19	384.00	39	17,642	0.22%
2020/07/27	18	401.81	24	401.55	406.00	-6	17,457	-0.03%
2020/07/24	16	388.56	7.1	391.47	389.50	8.9	17,439	0.05%
2020/07/23	5	392.80	19	394.24	389.50	-14	17,949	-0.08%
2020/07/22	5	393.30	20	394.13	396.00	-15	18,359	-0.08%
2020/07/21	8	388.06	26	388.29	388.00	-18	18,441	-0.10%
2020/07/20	1	379.50	3	381.33	382.00	-2	18,646	-0.01%
2020/07/17	2	380.74	4	382.50	379.00	-2	18,968	-0.01%
2020/07/16	3.1	379.65	4	379.25	377.00	-0.9	19,192	0.00%
2020/07/15	3.1	374.69	3	378.33	374.50	0.1	19,332	0.00%
2020/07/14	14.1	379.64	7.1	381.80	374.00	7	19,688	0.04%
2020/07/13	5	375.00	3	379.17	380.50	2	19,916	0.01%
2020/07/10	22	373.55	3	373.33	370.50	19	20,835	0.09%
2020/07/09	20	381.48	13	383.38	379.50	7	20,941	0.03%
2020/07/08	9	387.56	8	389.50	387.00	1	21,081	0.00%
2020/07/07	34	391.66	47	391.71	392.50	-13	21,183	-0.06%
2020/07/06	16	376.66	17	375.85	378.50	-1	21,407	0.00%
2020/07/03	4.1	377.82	3	378.83	377.00	1.1	21,730	0.01%
2020/07/02	25	377.36	16	378.06	377.00	9	21,947	0.04%
2020/07/01	17	380.53	14	381.36	379.50	3	22,053	0.01%
2020/06/30	60	378.78	39	378.03	381.00	21	22,017	0.10%
2020/06/29	29	392.60	20	394.93	391.00	9	21,701	0.04%
2020/06/24	28	408.86	27	410.33	407.50	1	21,595	0.00%
2020/06/23	2.3	407.95	9	404.78	406.00	-6.7	21,573	-0.03%
2020/06/22	8	396.69	5.3	399.28	396.50	2.7	21,487	0.01%
2020/06/19	16	407.75	9	411.22	404.50	7	21,565	0.03%
2020/06/18	2	403.25	5	403.41	405.00	-3	21,525	-0.01%
2020/06/17	6	399.33	15	400.10	399.00	-9	21,523	-0.04%
2020/06/16	7	393.64	23	392.63	396.00	-16	21,656	-0.07%
2020/06/15	5	381.80	5	382.80	382.00	0	21,862	0.00%
2020/06/12	15	374.03	18	371.47	381.00	-3	22,147	-0.01%
2020/06/11	39	386.62	24	387.69	383.50	15	22,548	0.07%
2020/06/10	14	395.86	14	396.75	394.50	0	22,704	0.00%
2020/06/09	17	392.41	13	393.50	392.50	4	22,883	0.02%
2020/06/08	23	392.57	17	392.32	393.00	6	23,169	0.03%
2020/06/05	67	389.45	48	392.61	387.50	19	23,158	0.08%
2020/06/04	29	400.29	27	400.17	400.50	2	23,039	0.01%
2020/06/03	9	391.44	57	388.80	392.00	-48	22,971	-0.21%
2020/06/02	63.1	385.75	36	385.01	383.00	27.1	22,862	0.12%
2020/06/01	12	383.67	16	379.88	385.50	-4	22,847	-0.02%
2020/05/29	17.1	370.12	18	368.47	370.50	-1	22,950	0.00%
2020/05/28	25.1	370.95	22	376.80	370.00	3.1	23,024	0.01%
2020/05/27	13	375.15	9	373.33	376.00	4	23,258	0.02%
2020/05/26	25	371.82	25	377.46	371.00	0	23,586	0.00%
2020/05/25	33	371.32	39	364.92	376.00	-6	23,905	-0.03%
2020/05/22	22.1	373.05	18	373.14	371.50	4.1	23,914	0.02%
2020/05/21	43.1	382.37	32	385.30	382.00	11.1	23,916	0.05%
2020/05/20	59	385.81	54	386.39	384.50	5	23,896	0.02%
2020/05/19	37	375.47	31	373.19	373.00	6	23,524	0.03%
2020/05/18	61	372.68	49	375.89	369.00	12	23,519	0.05%
2020/05/15	31	387.03	30	387.73	386.00	1	23,501	0.00%
2020/05/14	74.1	388.88	70	391.93	385.50	4.1	23,283	0.02%
2020/05/13	60	401.72	55	401.76	402.50	5	23,119	0.02%
2020/05/12	61	406.81	50	406.50	406.00	11	22,927	0.05%
2020/05/11	23	411.20	26	411.88	413.50	-3	22,828	-0.01%
2020/05/08	55.1	404.12	49	405.90	403.50	6.1	22,859	0.03%
2020/05/07	59.2	414.03	56	413.26	410.00	3.2	22,707	0.01%
2020/05/06	39	415.59	30	416.05	416.00	9	22,443	0.04%
2020/05/05	45	407.88	55	413.19	407.00	-10	22,198	-0.05%
2020/05/04	41	385.28	42	385.01	391.50	-1	21,593	0.00%
2020/04/30	56.4	390.87	61	388.84	391.00	-4.6	21,506	-0.02%
2020/04/29	48	381.47	36	384.19	380.00	12	21,313	0.06%
2020/04/28	47	390.15	41.1	386.74	383.50	5.9	21,175	0.03%
2020/04/27	36	371.94	43	362.74	379.50	-7	20,727	-0.03%
2020/04/24	28	344.54	27	343.19	345.00	1	20,206	0.00%
2020/04/23	48	346.50	56	345.15	344.00	-8	19,998	-0.04%
2020/04/22	30	336.45	31.1	333.40	344.00	-1.1	19,743	-0.01%
2020/04/21	44	327.25	42	331.21	326.00	2	19,557	0.01%
2020/04/20	21	342.48	21	341.38	343.00	0	19,488	0.00%
2020/04/17	75	342.11	63	343.18	339.50	12	19,382	0.06%
2020/04/16	32	340.27	41	340.05	341.50	-9	19,076	-0.05%
2020/04/15	103.2	349.50	101	345.31	343.50	2.2	18,908	0.01%	大買/大賣/
2020/04/14	49.1	339.06	48	338.03	338.00	1.1	18,422	0.01%
2020/04/13	85	333.39	89.2	334.48	332.50	-4.2	18,450	-0.02%
2020/04/10	44	341.02	46	342.50	343.00	-2	18,307	-0.01%
2020/04/09	100	338.70	79	338.03	335.00	21	18,420	0.11%
2020/04/08	49	316.49	54	318.03	329.00	-5	17,944	-0.03%
2020/04/07	75	297.89	66	297.06	299.50	9	17,628	0.05%
2020/04/06	8	278.88	9	282.89	288.00	-1	17,532	-0.01%
2020/04/01	5.2	272.02	7	272.86	272.50	-1.8	17,404	-0.01%
2020/03/31	10	280.70	7	277.36	274.50	3	17,453	0.02%
2020/03/30	6	274.67	7	276.07	278.00	-1	17,502	-0.01%
2020/03/27	12	295.71	17	293.82	280.50	-5	17,595	-0.03%
2020/03/26	74	289.84	70	286.99	291.50	4	17,504	0.02%
2020/03/25	62	291.30	51	288.55	292.00	11	17,609	0.06%
2020/03/24	28	271.73	29	271.66	274.00	-1	17,409	-0.01%
2020/03/23	30	248.12	28	242.04	252.00	2	17,266	0.01%
2020/03/20	38	249.41	34	249.88	252.00	4	17,066	0.02%
2020/03/19	23	237.87	22	240.27	229.50	1	16,768	0.01%
2020/03/18	86	260.49	83	265.60	254.50	3	16,462	0.02%
2020/03/17	64	277.24	70	276.46	265.00	-6	16,208	-0.04%
2020/03/16	38	296.26	42	312.30	290.50	-4	15,777	-0.03%
2020/03/13	34	312.24	24.1	314.01	320.00	9.9	15,477	0.06%
2020/03/12	53	350.85	46.3	358.70	345.50	6.7	15,311	0.04%
2020/03/11	47	387.23	49	390.99	383.50	-2	14,998	-0.01%
2020/03/10	30	385.68	20	380.48	394.50	10	14,881	0.07%
2020/03/09	27	389.50	30	392.60	386.00	-3	14,982	-0.02%
2020/03/06	23	406.48	18	406.00	406.50	5	15,083	0.03%
2020/03/05	50	408.27	50	409.12	410.50	0	15,072	0.00%
2020/03/04	43	402.35	48	404.54	400.50	-5	14,924	-0.03%
2020/03/03	78	421.78	69	421.55	417.00	9	14,662	0.06%
2020/03/02	33	415.76	25	418.08	418.50	8	14,572	0.05%
2020/02/27	36	420.22	41	422.43	410.00	-5	14,332	-0.03%
2020/02/26	39	452.92	34	458.34	441.00	5	13,904	0.04%
2020/02/25	43	486.78	42	488.65	485.00	1	13,410	0.01%
2020/02/24	25	477.10	25	469.88	484.50	0	13,110	0.00%
2020/02/21	32	467.50	35	469.59	472.00	-3	12,946	-0.02%
2020/02/20	11	462.73	15	459.40	457.50	-4	12,798	-0.03%
2020/02/19	37	454.93	39.2	452.68	460.00	-2.2	12,707	-0.02%
2020/02/18	41	456.26	49	457.24	450.00	-8	12,599	-0.06%
2020/02/17	21	453.93	18	453.58	453.00	3	12,764	0.02%
2020/02/14	30	450.50	31	453.95	457.00	-1	12,670	-0.01%
2020/02/13	28	444.30	26	447.19	439.00	2	12,738	0.02%
2020/02/12	10	445.50	23	445.02	448.00	-13	12,673	-0.10%
2020/02/11	32	436.36	33	435.86	437.00	-1	12,601	-0.01%
2020/02/10	19	418.11	19	418.39	418.50	0	12,441	0.00%
2020/02/07	19	415.92	11	417.64	416.50	8	12,358	0.06%
2020/02/06	20	421.48	40.1	420.61	417.00	-20.1	12,329	-0.16%
2020/02/05	24	416.48	16	415.94	413.00	8	12,417	0.06%
2020/02/04	26	415.87	35	412.23	418.50	-9	12,328	-0.07%
2020/02/03	17	377.82	14	378.75	392.00	3	12,189	0.02%
2020/01/31	8	384.44	11	385.50	386.50	-3	12,084	-0.02%
2020/01/30	14	380.79	6	380.50	374.00	8	11,931	0.07%
2020/01/17	3	417.33	5	420.60	413.00	-2	11,912	-0.02%
2020/01/16	4	422.63	9	420.50	417.00	-5	11,948	-0.04%
2020/01/15	28	421.54	26	415.10	413.00	2	11,920	0.02%
2020/01/14	52	413.12	62	413.42	419.00	-10	11,961	-0.08%
2020/01/13	18	390.39	15	387.93	390.00	3	11,852	0.03%
2020/01/10	12	399.21	11	393.86	392.50	1	11,859	0.01%
2020/01/09	11	395.32	17	396.59	392.00	-6	11,944	-0.05%
2020/01/08	32	391.86	24	393.73	387.00	8	11,937	0.07%
2020/01/07	42	424.27	32	425.44	414.00	10	11,645	0.09%
2020/01/06	28	462.82	28	462.61	460.00	0	11,658	0.00%
2020/01/03	48	463.97	52	463.67	468.00	-4	11,967	-0.03%
2020/01/02	26.2	435.79	25	437.10	436.00	1.2	11,787	0.01%
2019/12/31	29	438.90	29	436.84	437.00	0	11,843	0.00%
2019/12/30	24	427.40	22	432.11	436.00	2	11,735	0.02%
2019/12/27	6.2	408.84	14	409.11	411.00	-7.8	11,692	-0.07%
2019/12/26	17	404.71	20	406.18	402.00	-3	12,023	-0.02%
2019/12/25	9	402.00	11	401.27	403.50	-2	12,124	-0.02%
2019/12/24	19.1	394.27	22	392.64	395.00	-2.9	12,256	-0.02%
2019/12/23	5	384.60	3	388.17	383.00	2	12,052	0.02%
2019/12/20	55	395.91	48	395.25	389.50	7	11,942	0.06%
2019/12/19	5	382.90	9	381.22	383.00	-4	11,581	-0.03%
2019/12/18	3	381.33	4	378.25	376.50	-1	11,516	-0.01%
2019/12/17	6	376.92	7	378.50	377.00	-1	11,409	-0.01%
2019/12/16	5	379.00	7	376.93	379.00	-2	11,374	-0.02%
2019/12/13	26	380.19	24	378.81	376.50	2	11,419	0.02%
2019/12/12	31	380.66	37	378.08	381.50	-6	11,277	-0.05%
2019/12/11	9	375.50	12	376.75	378.50	-3	11,125	-0.03%
2019/12/10	5	371.30	6	369.92	368.00	-1	10,969	-0.01%
2019/12/09	31	375.34	29	375.21	372.50	2	10,944	0.02%
2019/12/06	14	366.18	17	365.06	369.00	-3	10,805	-0.03%
2019/12/05	31	362.73	24	365.00	362.00	7	10,769	0.06%
2019/12/04	52	364.71	48	367.23	361.00	4	10,820	0.04%
2019/12/03	27	355.02	30	358.55	363.00	-3	10,523	-0.03%
2019/12/02	10	336.40	12	333.92	338.00	-2	10,264	-0.02%
2019/11/29	10	331.35	8	332.44	330.00	2	10,445	0.02%
2019/11/28	17	337.03	22	336.61	335.00	-5	10,723	-0.05%
2019/11/27	5	331.20	10	333.40	336.50	-5	10,677	-0.05%
2019/11/26	4	327.25	17	330.03	326.50	-13	10,604	-0.12%
2019/11/25	22	322.27	25	321.88	322.50	-3	10,538	-0.03%
2019/11/22	4	317.63	5	318.30	317.00	-1	10,642	-0.01%
2019/11/21	26	319.69	23	315.13	318.50	3	10,783	0.03%
2019/11/20	5	321.50	2	319.00	320.00	3	10,782	0.03%
2019/11/19	22	321.70	24	322.13	323.50	-2	10,827	-0.02%
2019/11/18	7	318.50	5	320.50	317.50	2	10,776	0.02%
2019/11/15	38	321.55	41	323.62	321.00	-3	10,764	-0.03%
2019/11/14	33	327.03	44	328.74	326.50	-11	10,669	-0.10%
2019/11/13	0	0.00	6	310.50	310.50	-6	10,231	-0.06%
2019/11/11	25	284.78	43	289.28	282.50	-18	10,261	-0.18%
2019/11/08	5	307.80	4	308.63	307.00	1	10,018	0.01%
2019/11/07	11	308.27	12	305.88	306.00	-1	10,047	-0.01%
2019/11/06	7	307.00	7	312.29	307.00	0	9,990	0.00%
2019/11/05	9	312.00	14	313.36	312.00	-5	9,972	-0.05%
2019/11/04	33	312.55	39	316.00	312.50	-6	9,989	-0.06%
2019/11/01	46	313.41	53	310.06	316.00	-7	10,092	-0.07%
2019/10/31	15	318.23	14	318.71	314.00	1	9,931	0.01%
2019/10/30	5	321.40	3	320.83	320.50	2	9,866	0.02%
2019/10/29	8	318.94	12	319.38	318.00	-4	9,798	-0.04%
2019/10/28	1	316.50	0	0.00	316.50	1	9,828	0.01%
2019/10/25	15	315.93	18	317.22	316.00	-3	9,810	-0.03%
2019/10/24	10	319.15	15	318.17	317.00	-5	9,735	-0.05%
2019/10/23	19	312.58	19	310.21	312.50	0	9,601	0.00%
2019/10/22	11	314.27	11	314.32	311.50	0	9,502	0.00%
2019/10/21	31	317.94	31	316.50	313.50	0	9,444	0.00%
2019/10/18	7	311.21	7	311.79	312.50	0	9,240	0.00%
2019/10/17	18	305.67	18	310.44	310.50	0	9,121	0.00%
2019/10/16	13	303.00	18	300.78	302.00	-5	9,068	-0.06%
2019/10/15	10	309.80	1	311.50	306.00	9	8,890	0.10%
2019/10/14	10	312.35	25	312.14	314.50	-15	8,738	-0.17%
2019/10/09	15	297.33	17	300.00	301.50	-2	8,561	-0.02%
2019/10/08	22	284.41	35	292.11	298.50	-13	8,237	-0.16%
2019/10/07	6	273.50	11	271.68	276.00	-5	7,784	-0.06%
2019/10/04	6	261.33	4	263.25	261.00	2	7,557	0.03%
2019/10/03	15	265.40	11	266.00	265.50	4	7,488	0.05%
2019/10/02	21	268.98	26.1	267.75	269.00	-5.1	7,398	-0.07%
2019/10/01	41	267.34	49	265.14	268.00	-8	7,267	-0.11%
2019/09/27	22	242.77	22	245.27	246.50	0	6,985	0.00%
2019/09/26	23	239.41	31	239.21	238.50	-8	6,770	-0.12%
2019/09/25	2	229.00	3	228.50	229.50	-1	6,527	-0.02%
2019/09/24	4	234.00	5	231.90	231.50	-1	6,602	-0.02%
2019/09/23	2	233.00	0	0.00	233.00	2	6,636	0.03%
2019/09/20	7	234.50	11	232.14	233.50	-4	6,677	-0.06%
2019/09/19	1	232.00	0	0.00	232.00	1	6,633	0.02%
2019/09/18	2	235.25	1	232.50	232.50	1	6,690	0.01%
2019/09/17	7	237.00	7	235.00	233.50	0	6,698	0.00%
2019/09/16	3	230.17	6	229.17	231.50	-3	6,647	-0.05%
2019/09/12	2	231.00	43	232.97	231.00	-41	6,833	-0.60%
2019/09/11	2	229.50	0	0.00	230.00	2	6,911	0.03%
2019/09/10	42	230.62	3	232.00	228.50	39	6,957	0.56%
2019/09/09	11	233.32	10	233.95	233.00	1	7,005	0.01%
2019/09/06	6.1	240.46	8	239.06	237.00	-1.9	6,985	-0.03%
2019/09/05	12	237.92	17	238.26	238.00	-5	6,921	-0.07%
2019/09/04	15	234.53	15	234.57	234.50	0	6,792	0.00%
2019/09/03	23	235.52	12	234.96	235.50	11	6,765	0.16%
2019/09/02	28	234.34	22	235.27	236.00	6	6,703	0.09%
2019/08/30	1	226.00	18.1	223.09	227.00	-17.1	6,498	-0.26%
2019/08/29	2	205.50	5	205.60	206.50	-3	6,338	-0.05%
2019/08/28	4	205.13	0	0.00	204.50	4	6,369	0.06%
2019/08/27	12	211.08	9	206.50	203.00	3	6,348	0.05%
2019/08/26	38	211.97	23	210.26	209.00	15	6,334	0.24%
2019/08/23	4	258.25	27	258.17	258.00	-23	6,231	-0.37%
2019/08/22	30	258.15	30	254.42	253.00	0	6,180	0.00%
2019/08/21	9	259.56	0	0.00	257.50	9	6,140	0.15%
2019/08/20	4	265.88	3	266.00	265.50	1	6,076	0.02%
2019/08/19	3	265.17	8	264.81	264.50	-5	6,067	-0.08%
2019/08/16	10	264.35	0	0.00	263.50	10	6,169	0.16%
2019/08/15	0	0.00	1	264.00	264.50	-1	6,197	-0.02%
2019/08/14	0	0.00	5	269.70	268.50	-5	6,242	-0.08%
2019/08/13	1	265.00	0	0.00	266.50	1	6,223	0.02%
2019/08/12	3	265.67	15	266.23	268.50	-12	6,311	-0.19%
2019/08/08	8	255.75	3	254.00	257.00	5	6,341	0.08%
2019/08/07	6	250.50	7	255.14	250.50	-1	6,380	-0.02%
2019/08/06	17	255.65	16	254.75	258.50	1	6,530	0.02%
2019/08/05	12	263.75	8	262.13	260.00	4	6,653	0.06%
2019/08/02	3	258.83	2	259.00	257.50	1	6,659	0.02%
2019/07/31	7	263.57	0.2	266.00	266.00	6.8	6,735	0.10%
2019/07/30	3	263.83	3	264.83	264.50	0	6,751	0.00%
2019/07/29	1	256.50	2	258.75	258.50	-1	6,693	-0.01%
2019/07/25	1	255.00	2	257.00	258.00	-1	6,811	-0.01%
2019/07/24	8	256.44	6	255.75	255.50	2	6,857	0.03%
2019/07/23	1	255.00	11	256.23	255.00	-10	7,072	-0.14%
2019/07/22	16	253.28	16.6	254.10	253.00	-0.6	7,114	-0.01%
2019/07/19	6	258.08	6	257.75	257.50	0	7,278	0.00%
2019/07/18	25	259.20	23	261.80	259.00	2	7,308	0.03%
2019/07/17	2	267.50	4	268.25	267.00	-2	7,339	-0.03%
2019/07/16	2	270.25	2	269.75	269.50	0	7,398	0.00%
2019/07/15	12	267.29	12	267.42	267.50	0	7,462	0.00%
2019/07/12	1	270.50	0	0.00	273.50	1	7,635	0.01%
2019/07/11	0	0.00	1	273.00	271.50	-1	7,939	-0.01%
2019/07/10	3.1	266.70	1	268.00	269.00	2.1	7,981	0.03%
2019/07/09	10	266.25	5	267.00	264.00	5	7,998	0.06%
2019/07/08	3	277.50	2	276.50	275.00	1	7,963	0.01%
2019/07/05	1	280.00	3	277.33	278.00	-2	8,066	-0.02%
2019/07/04	2	278.25	4	279.00	277.00	-2	8,069	-0.02%
2019/07/03	27	272.13	4	271.13	270.00	23	8,107	0.28%
2019/07/02	18	271.89	16	272.47	271.50	2	8,194	0.02%
2019/07/01	1	272.50	2	270.50	272.50	-1	8,287	-0.01%
2019/06/28	0.5	265.50	1	264.00	264.00	-0.5	8,235	-0.01%
2019/06/26	1	265.50	2	263.50	266.00	-1	8,216	-0.01%
2019/06/25	7	264.36	3	266.83	263.50	4	8,208	0.05%
2019/06/24	7.1	270.30	7	268.71	271.00	0.1	8,203	0.00%
2019/06/21	21	267.62	21	267.29	267.50	0	8,223	0.00%
2019/06/20	13	270.92	22	271.50	270.00	-9	8,264	-0.11%
2019/06/19	3	262.50	4	263.75	264.00	-1	8,166	-0.01%
2019/06/18	11	258.64	9	257.78	258.00	2	8,118	0.02%
2019/06/17	5	257.60	3	256.83	261.00	2	8,121	0.02%
2019/06/14	2	251.00	2	250.00	251.00	0	8,100	0.00%
2019/06/12	19	248.89	19	249.42	249.00	0	8,412	0.00%
2019/06/11	19	251.03	19	248.47	251.50	0	8,450	0.00%
2019/06/10	3	250.50	4	248.88	251.00	-1	8,413	-0.01%
2019/06/06	13	245.62	14	248.32	245.00	-1	8,470	-0.01%
2019/06/05	56	261.48	50	263.50	256.00	6	8,406	0.07%
2019/06/04	8	264.00	2	265.00	263.50	6	8,298	0.07%
2019/06/03	15	261.10	20	258.78	262.00	-5	8,309	-0.06%
2019/05/31	16	258.97	16	257.81	261.00	0	8,295	0.00%
2019/05/30	26	251.94	29	254.84	251.00	-3	8,268	-0.04%
2019/05/29	32	251.44	35	253.53	255.00	-3	8,300	-0.04%
2019/05/28	1	245.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	3	244.67	3	242.00	245.00	0	8,683	0.00%
2019/05/24	20	242.73	20	246.00	242.00	0	8,740	0.00%
2019/05/23	38	244.76	37	243.74	244.50	1	8,862	0.01%
2019/05/22	22	254.41	20	258.60	253.50	2	8,826	0.02%
2019/05/21	9	255.72	7	256.43	258.00	2	8,950	0.02%
2019/05/20	0	0.00	2	253.75	251.50	-2	8,962	-0.02%
2019/05/17	3	250.67	1	253.00	249.50	2	9,055	0.02%
2019/05/16	33	249.36	31	255.32	249.00	2	9,151	0.02%
2019/05/15	20	261.20	11	262.09	259.00	9	9,247	0.10%
2019/05/14	13	257.69	13	256.04	258.00	0	9,619	0.00%
2019/05/13	20	263.93	21	268.02	259.50	-1	9,767	-0.01%
2019/05/10	14	282.39	15	283.27	280.50	-1	9,627	-0.01%
2019/05/09	4	288.50	0	0.00	286.00	4	9,500	0.04%
2019/05/08	14	288.86	6	288.42	294.50	8	9,514	0.08%
2019/05/06	3	293.17	1	293.00	293.50	2	9,807	0.02%
2019/05/03	7	299.14	4	299.38	300.00	3	9,747	0.03%
2019/05/02	14	302.75	1	302.00	303.50	13	9,674	0.13%
2019/04/30	13	303.92	8	303.13	304.50	5	9,690	0.05%
2019/04/29	15.1	302.51	10	307.25	300.50	5.1	9,725	0.05%
2019/04/26	10	317.90	5	316.20	319.00	5	9,583	0.05%
2019/04/25	35	317.17	36	312.64	321.50	-1	9,624	-0.01%
2019/04/24	6	320.75	4	321.50	319.50	2	9,552	0.02%
2019/04/23	12	322.29	9	321.44	321.50	3	9,640	0.03%
2019/04/22	7	330.64	18	328.64	327.50	-11	9,626	-0.11%
2019/04/19	6	332.83	5	330.30	333.50	1	9,748	0.01%
2019/04/18	40	334.65	29	339.31	331.00	11	9,862	0.11%
2019/04/17	9	340.44	10	343.50	345.00	-1	9,990	-0.01%
2019/04/16	3	333.83	2	332.50	332.50	1	9,759	0.01%
2019/04/15	4	329.25	3	330.50	330.50	1	9,814	0.01%
2019/04/12	6	327.17	4	327.00	326.00	2	10,131	0.02%
2019/04/11	12	330.54	9	331.17	329.00	3	10,283	0.03%
2019/04/10	2	329.00	1	329.00	329.00	1	10,265	0.01%
2019/04/09	18	331.44	2	331.50	330.00	16	10,321	0.16%
2019/04/08	16	327.59	11	331.95	324.50	5	10,433	0.05%
2019/04/03	7	331.21	2	327.00	330.00	5	10,555	0.05%
2019/04/02	4	320.38	2	320.50	320.00	2	10,591	0.02%
2019/04/01	2	326.00	9	321.94	321.00	-7	10,685	-0.07%
2019/03/28	1	325.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	1	325.00	1	324.00	324.00	0	11,222	0.00%
2019/03/26	5	322.30	6	321.75	323.00	-1	11,369	-0.01%
2019/03/25	12	319.46	10	320.80	318.00	2	11,539	0.02%
2019/03/22	10	335.20	9	336.28	331.00	1	11,684	0.01%
2019/03/21	5	334.70	8	333.06	334.50	-3	11,979	-0.03%
2019/03/20	9	334.61	6	334.67	334.50	3	12,400	0.02%
2019/03/19	8	336.94	8	336.31	333.50	0	12,527	0.00%
2019/03/18	9	342.56	29	345.59	341.00	-20	12,700	-0.16%
2019/03/15	50	347.84	27	349.48	345.50	23	12,962	0.18%
2019/03/14	21	338.33	14	336.43	339.00	7	12,989	0.05%
2019/03/13	2	335.50	4	332.25	338.00	-2	13,305	-0.02%
2019/03/12	16	334.91	22	337.09	332.00	-6	13,549	-0.04%
2019/03/11	32	337.06	26	336.75	339.50	6	13,804	0.04%
2019/03/08	24	334.33	15	331.47	336.50	9	14,058	0.06%
2019/03/07	6	332.25	8	334.75	336.00	-2	14,258	-0.01%
2019/03/06	5	342.30	4	341.75	339.50	1	14,670	0.01%
2019/03/05	8	343.13	4	343.63	340.00	4	15,102	0.03%
2019/03/04	5	345.40	9	343.33	349.50	-4	15,341	-0.03%
2019/02/27	36	346.56	35	351.97	346.00	1	15,421	0.01%
2019/02/26	7	382.57	8	380.38	372.00	-1	15,363	-0.01%
2019/02/25	4	378.38	1.1	379.33	375.00	3	15,588	0.02%
2019/02/22	2	378.50	6	379.67	375.50	-4	15,898	-0.03%
2019/02/21	11	376.77	20	372.43	381.00	-9	15,977	-0.06%
2019/02/20	18	377.64	13	379.27	373.00	5	16,022	0.03%
2019/02/19	16	368.69	13	371.27	368.00	3	16,155	0.02%
2019/02/18	6	369.92	25	371.68	371.50	-19	16,227	-0.12%
2019/02/15	28	363.16	22	363.64	360.00	6	16,313	0.04%
2019/02/14	37	378.55	32	377.66	375.50	5	16,411	0.03%
2019/02/13	35	374.76	28	373.11	382.50	7	16,498	0.04%
2019/02/12	21.1	350.17	28	347.50	352.00	-7	16,465	-0.04%
2019/02/11	9	326.83	16	325.00	328.00	-7	16,537	-0.04%
2019/01/30	16	321.91	14	323.89	321.50	2	17,013	0.01%
2019/01/29	22	321.27	15	320.33	321.00	7	17,472	0.04%
2019/01/28	27	330.72	33.1	332.79	328.00	-6.1	17,718	-0.03%
2019/01/25	12	326.63	18	322.22	328.50	-6	18,290	-0.03%
2019/01/24	4	316.38	1	317.00	315.00	3	18,538	0.02%
2019/01/23	8	315.69	7	314.50	316.50	1	19,031	0.01%
2019/01/22	9	318.00	3	315.83	316.50	6	19,435	0.03%
2019/01/21	19.1	321.38	12	322.79	320.00	7.1	19,803	0.04%
2019/01/18	9	317.39	10.1	317.02	318.50	-1.1	20,210	-0.01%
2019/01/17	17	314.32	18	317.67	313.50	-1	20,494	0.00%
2019/01/16	13	317.50	6	317.25	317.50	7	20,815	0.03%
2019/01/15	11	312.59	17	312.62	314.00	-6	21,044	-0.03%
2019/01/14	16	306.16	16	306.78	307.00	0	21,175	0.00%
2019/01/11	11	309.00	13	309.62	306.00	-2	21,492	-0.01%
2019/01/10	24	306.42	24	305.48	304.50	0	21,530	0.00%
2019/01/09	39	306.15	32	308.25	303.50	7	21,682	0.03%
2019/01/08	16	294.72	14	294.75	294.00	2	21,582	0.01%
2019/01/07	16	297.16	14	298.07	296.50	2	21,821	0.01%
2019/01/04	35	290.43	36	292.85	289.50	-1	22,086	0.00%
2019/01/03	28	308.36	21	305.26	303.00	7	22,148	0.03%
2019/01/02	13	319.19	23.4	317.24	314.00	-10.4	22,326	-0.05%
2018/12/28	19	320.68	14	321.25	319.00	5	22,743	0.02%
2018/12/27	24	322.98	18	324.44	321.00	6	23,057	0.03%
2018/12/26	27	318.70	25	327.60	314.00	2	23,010	0.01%
2018/12/25	17	324.94	20	321.65	328.50	-3	22,973	-0.01%
2018/12/24	12	328.46	12	324.17	331.00	0	23,045	0.00%
2018/12/22	10.1	322.92	9	323.89	322.50	1.1	23,071	0.00%
2018/12/21	15	326.73	23	315.46	328.00	-8	23,401	-0.03%
2018/12/20	36	313.14	36	313.33	314.00	0	23,379	0.00%
2018/12/19	33	321.21	34	325.01	320.00	-1	23,332	0.00%
2018/12/18	21	318.95	20	315.95	320.00	1	23,364	0.00%
2018/12/17	52	320.08	56	319.00	321.50	-4	23,451	-0.02%
2018/12/14	50	307.65	50	311.67	320.00	0	23,654	0.00%
2018/12/13	59	317.90	50	317.71	314.50	9	23,631	0.04%
2018/12/12	37	339.27	41	340.93	338.50	-4	23,390	-0.02%
2018/12/11	30	327.30	18	327.06	332.00	12	23,313	0.05%
2018/12/10	45	328.31	41	332.98	323.50	4	23,451	0.02%
2018/12/07	33	351.15	40	353.18	356.50	-7	23,309	-0.03%
2018/12/06	42	354.99	35.1	366.98	349.50	6.9	23,214	0.03%
2018/12/05	20	388.08	14.2	387.00	388.00	5.8	23,066	0.03%
2018/12/04	27	407.04	26	409.62	401.50	1	23,116	0.00%
2018/12/03	13	397.85	21	400.07	407.00	-8	23,138	-0.03%
2018/11/30	28	365.54	22	363.77	370.00	6	23,150	0.03%
2018/11/29	36	364.86	33	368.39	359.50	3	23,039	0.01%
2018/11/28	44.1	352.76	45	347.14	357.50	-1	22,901	0.00%
2018/11/27	30	334.32	30	332.82	340.00	0	22,647	0.00%
2018/11/26	25	323.46	23	323.76	327.00	2	22,440	0.01%
2018/11/23	27	321.52	35	330.06	319.00	-8	22,378	-0.04%
2018/11/22	43	338.79	30	341.22	332.00	13	22,313	0.06%
2018/11/21	20	334.88	20	325.80	340.00	0	22,117	0.00%
2018/11/20	24	320.29	28	318.96	321.00	-4	21,995	-0.02%
2018/11/19	13	314.50	10	316.70	317.50	3	21,950	0.01%
2018/11/16	34	315.47	21.1	315.99	310.00	13	21,979	0.06%
2018/11/15	29	310.12	30	308.28	312.00	-1	21,801	0.00%
2018/11/14	19	310.11	19	313.03	306.00	0	21,837	0.00%
2018/11/13	27	302.06	22	297.84	311.00	5	21,884	0.02%
2018/11/12	22	308.86	23	309.15	310.00	-1	21,928	0.00%
2018/11/09	69	327.38	66	321.88	329.00	3	21,966	0.01%
2018/11/08	33	330.23	37	336.59	324.00	-4	21,832	-0.02%
2018/11/07	45.1	325.36	43	326.80	331.00	2.1	21,787	0.01%
2018/11/06	101	318.44	98	323.61	308.00	3	21,693	0.01%	大買/
2018/11/05	16	338.91	9	337.50	340.00	7	21,585	0.03%
2018/11/02	47.5	363.92	47	364.40	345.50	0.5	21,659	0.00%
2018/11/01	37	339.84	39	341.46	347.00	-2	21,253	-0.01%
2018/10/31	50.2	319.30	54	318.01	315.50	-3.8	20,947	-0.02%
2018/10/30	18	303.42	15	305.87	298.00	3	20,601	0.01%
2018/10/29	57.1	320.71	46	321.47	320.00	11.1	20,523	0.05%
2018/10/26	23	320.54	20.2	321.30	324.00	2.8	20,366	0.01%
2018/10/25	15	320.07	16	321.97	315.50	-1	20,022	0.00%
2018/10/24	18	358.75	18	360.71	349.00	0	19,958	0.00%
2018/10/23	44	377.76	42	374.64	366.00	2	19,663	0.01%
2018/10/22	31	386.92	20	387.73	390.00	11	19,377	0.06%
2018/10/19	15	395.30	10	396.10	394.00	5	19,227	0.03%
2018/10/18	4	425.63	3	421.50	421.50	1	18,942	0.01%
2018/10/17	21	431.74	23	434.50	418.00	-2	18,861	-0.01%
2018/10/16	30	420.75	32	420.75	419.00	-2	18,685	-0.01%
2018/10/15	24	418.98	17	415.53	410.00	7	18,626	0.04%
2018/10/12	58	409.36	54	413.66	415.00	4	18,516	0.02%
2018/10/11	36	392.31	32	390.83	388.00	4	18,424	0.02%
2018/10/09	24	414.58	35	412.86	423.50	-11	18,235	-0.06%
2018/10/08	69	394.15	74	394.82	404.00	-5	17,981	-0.03%
2018/10/05	16	419.41	18.1	424.57	403.00	-2.1	17,564	-0.01%
2018/10/04	21	454.76	20	454.20	446.00	1	17,277	0.01%
2018/10/03	19	451.87	22	452.02	451.00	-3	17,402	-0.02%
2018/10/02	19	468.26	12	468.67	458.00	7	17,240	0.04%
2018/10/01	8	458.06	9	458.72	470.00	-1	17,144	-0.01%
2018/09/28	27	465.31	20	461.18	459.00	7	17,136	0.04%
2018/09/27	21	474.31	22	476.98	466.00	-1	16,819	-0.01%
2018/09/26	6	495.50	7.3	496.45	490.00	-1.3	16,641	-0.01%
2018/09/25	16	511.56	10	512.60	506.00	6	16,651	0.04%
2018/09/21	18	508.11	16	504.34	514.00	2	16,571	0.01%
2018/09/20	28	483.68	28	479.89	490.00	0	16,382	0.00%
2018/09/19	22	486.66	18	494.94	479.00	4	15,986	0.03%
2018/09/18	17	514.12	10	512.20	501.00	7	15,768	0.04%
2018/09/17	24	527.54	26	527.85	533.00	-2	15,646	-0.01%
2018/09/14	23	523.62	24	522.54	534.00	-1	15,608	-0.01%
2018/09/13	27	528.22	23	530.17	508.00	4	15,358	0.03%
2018/09/12	18	527.17	21	529.71	528.00	-3	15,240	-0.02%
2018/09/11	14	547.00	16	550.13	546.00	-2	15,244	-0.01%
2018/09/10	25	527.84	22	530.05	532.00	3	15,046	0.02%
2018/09/07	21	566.38	21	568.29	545.00	0	14,799	0.00%
2018/09/06	15	612.53	10	615.30	595.00	5	14,466	0.03%
2018/09/05	15	618.40	17	626.12	611.00	-2	14,238	-0.01%
2018/09/04	23	615.74	20	622.95	630.00	3	14,222	0.02%
2018/09/03	21	647.10	16	659.88	629.00	5	13,956	0.04%
2018/08/31	4	697.00	7	694.71	698.00	-3	13,827	-0.02%
2018/08/30	11	701.36	15	702.00	696.00	-4	13,859	-0.03%
2018/08/29	5	701.60	11	694.09	705.00	-6	13,851	-0.04%
2018/08/28	26	690.62	21	693.71	675.00	5	13,739	0.04%
2018/08/27	5	681.00	12	684.42	695.00	-7	13,582	-0.05%
2018/08/24	1	643.00	4	638.00	643.00	-3	13,402	-0.02%
2018/08/23	16	635.50	15	635.40	628.00	1	13,317	0.01%
2018/08/22	5	657.20	1.2	663.52	650.00	3.8	13,214	0.03%
2018/08/21	19	663.32	22.8	662.60	673.00	-3.8	13,070	-0.03%
2018/08/20	15	640.13	10	642.20	662.00	5	12,901	0.04%
2018/08/17	8	662.88	14	661.50	630.00	-6	12,641	-0.05%
2018/08/16	32	643.72	32	643.81	663.00	0	12,302	0.00%
2018/08/15	23	615.57	21	616.48	610.00	2	12,018	0.02%
2018/08/14	25	618.24	27	615.19	637.00	-2	11,792	-0.02%
2018/08/13	24	623.21	25	618.56	597.00	-1	11,467	-0.01%
2018/08/10	48	689.25	45.4	682.74	651.00	2.6	11,084	0.02%
2018/08/09	30.1	728.41	25.2	734.53	720.00	4.9	10,698	0.05%
2018/08/08	15.1	772.70	9	780.48	742.00	6.1	10,347	0.06%
2018/08/07	3	740.00	8.4	761.57	788.00	-5.4	10,030	-0.05%
2018/08/06	16	737.63	15	745.00	724.00	1	10,095	0.01%
2018/08/03	19	719.53	16	720.00	730.00	3	10,156	0.03%
2018/08/02	17	746.50	12	731.42	716.00	5	9,950	0.05%
2018/08/01	14	796.29	9	786.56	795.00	5	9,883	0.05%
2018/07/31	18	800.94	36	806.79	781.00	-18	9,829	-0.18%
2018/07/30	26	862.96	4	886.65	840.00	22	9,636	0.23%
2018/07/27	4	917.38	2	915.50	933.00	2	9,581	0.02%
2018/07/26	11	923.18	4	926.25	915.00	7	9,643	0.07%
2018/07/25	19	912.42	19	913.37	925.00	0	9,619	0.00%
2018/07/24	26	865.38	37	871.46	893.00	-11	9,720	-0.11%
2018/07/23	13	820.00	10	816.60	843.00	3	9,844	0.03%
2018/07/20	34	866.88	34	844.76	812.00	0	9,892	0.00%
2018/07/19	12	876.08	14	878.14	892.00	-2	9,848	-0.02%
2018/07/18	17	883.47	17	882.47	860.00	0	9,781	0.00%
2018/07/17	30	924.72	118	905.36	904.00	-88	9,682	-0.91%	大賣/
2018/07/16	14	996.57	10	1000.70	962.00	4	9,580	0.04%
2018/07/13	7	1000.57	9	1008.11	998.00	-2	9,632	-0.02%
2018/07/12	94	999.78	3	1000.67	1005.00	91	9,608	0.95%
2018/07/11	8.1	980.99	7	977.29	965.00	1.1	9,508	0.01%
2018/07/10	13	1032.69	11	1038.64	1045.00	2	9,173	0.02%
2018/07/09	5	1050.00	6.1	1040.79	1020.00	-1.1	9,168	-0.01%
2018/07/06	13	1100.00	10	1113.00	1175.00	3	9,120	0.03%
2018/07/05	7	1117.86	9	1167.22	1115.00	-2	9,021	-0.02%
2018/07/04	15	1170.33	8	1175.63	1180.00	7	8,974	0.08%
2018/07/03	14	1253.93	7	1217.14	1165.00	7	8,943	0.08%
2018/07/02	8	1188.75	17	1187.06	1230.00	-9	8,742	-0.10%
2018/06/29	14	1101.79	15	1106.33	1125.00	-1	8,658	-0.01%
2018/06/28	13	1037.31	13	1041.15	1055.00	0	8,572	0.00%
2018/06/27	16	1070.31	14	1061.79	1020.00	2	8,554	0.02%
2018/06/26	13	970.46	16	967.13	1035.00	-3	8,482	-0.04%
2018/06/25	13	958.46	13.5	957.85	949.00	-0.5	8,446	-0.01%
2018/06/22	20	965.50	21.1	955.40	942.00	-1.1	8,464	-0.01%
2018/06/21	8	1033.75	6	1026.67	987.00	2	8,456	0.02%
2018/06/20	32	981.91	27	990.56	1010.00	5	8,485	0.06%
2018/06/19	8	1094.38	5	1075.00	1035.00	3	8,404	0.04%
2018/06/15	6	1092.50	9	1119.44	1135.00	-3	8,410	-0.04%
2018/06/14	4	1132.50	14	1104.64	1080.00	-10	8,400	-0.12%
2018/06/13	10	1107.05	10	1092.00	1130.00	0	8,377	0.00%
2018/06/12	8	1171.25	4	1116.25	1135.00	4	8,374	0.05%
2018/06/11	5	1212.00	6.4	1217.84	1210.00	-1.4	8,254	-0.02%
2018/06/08	8	1203.66	4.2	1221.31	1180.00	3.8	8,214	0.05%
2018/06/07	16	1161.05	14	1166.11	1230.00	2	8,254	0.02%
2018/06/06	6	1106.71	11.1	1093.28	1125.00	-5	8,199	-0.06%
2018/06/05	3	1018.38	1	1055.00	1025.00	2	8,160	0.02%
2018/06/04	3	1050.00	10	1038.50	1070.00	-7	8,132	-0.09%
2018/06/01	10	960.90	13	973.23	982.00	-3	8,189	-0.04%
2018/05/31	5	1020.00	0	0.00	951.00	5	8,259	0.06%
2018/05/30	7	1025.71	3	1036.67	1035.00	4	8,238	0.05%
2018/05/29	2	1040.00	2	1052.50	1090.00	0	8,203	0.00%
2018/05/28	4	1050.00	11	1053.18	1065.00	-7	8,265	-0.08%
2018/05/25	2	966.00	2	966.00	969.00	0	8,376	0.00%
2018/05/24	4	872.25	4	912.00	913.00	0	8,482	0.00%
2018/05/23	5	1021.20	4.2	944.23	883.00	0.8	8,545	0.01%
2018/05/21	8	914.63	6	943.67	974.00	2	8,574	0.02%
2018/05/18	6	890.31	10	873.00	886.00	-4	8,598	-0.05%
2018/05/17	10	863.40	7.1	834.09	844.00	2.9	8,572	0.03%
2018/05/16	9	976.38	0	0.00	926.00	9	8,565	0.11%
2018/05/15	7	970.71	10	974.68	1000.00	-3	8,607	-0.04%
2018/05/14	1	908.00	8.3	913.00	913.00	-7.3	8,578	-0.09%
2018/05/11	40.1	855.33	33.2	849.79	830.00	6.9	8,639	0.08%
2018/05/10	21	802.95	21	807.43	845.00	0	8,382	0.00%
2018/05/09	14	750.00	16	767.88	769.00	-2	8,193	-0.02%
2018/05/08	10	753.70	10	733.40	718.00	0	8,066	0.00%
2018/05/07	3	725.33	5	715.40	741.00	-2	7,911	-0.03%
2018/05/04	13	669.69	14	673.71	674.00	-1	7,867	-0.01%
2018/05/03	13	653.23	12	651.33	653.00	1	7,785	0.01%
2018/05/02	36	650.58	38	653.58	655.00	-2	7,734	-0.03%
2018/04/30	24	630.70	22	629.86	627.00	2	7,707	0.03%
2018/04/26	33	603.57	32	606.81	593.00	1	7,738	0.01%
2018/04/25	19	621.42	19	625.00	584.00	0	7,584	0.00%
2018/04/24	24	653.71	22	653.32	639.00	2	7,374	0.03%
2018/04/23	16	655.88	19.1	649.97	684.00	-3.1	7,193	-0.04%
2018/04/20	26	640.56	26	630.50	622.00	0	7,192	0.00%
2018/04/19	51	674.76	47	668.72	650.00	4	7,135	0.06%
2018/04/18	23	623.87	25	653.40	664.00	-2	6,969	-0.03%
2018/04/17	21	620.10	17.1	618.18	604.00	3.9	6,938	0.06%
2018/04/16	21	594.76	30	593.67	616.00	-9	6,791	-0.13%
2018/04/13	15	561.93	16	562.88	560.00	-1	6,736	-0.01%
2018/04/12	13.1	549.23	13	548.00	552.00	0.1	6,707	0.00%
2018/04/11	4	553.00	2	544.00	544.00	2	6,723	0.03%
2018/04/10	15	536.09	15	551.47	545.00	0	6,796	0.00%
2018/04/09	1	508.09	1	514.00	532.00	0	6,716	0.00%
2018/04/03	3	504.17	1	513.00	511.00	2	6,666	0.03%
2018/04/02	5	520.80	5.6	508.01	503.00	-0.6	6,673	-0.01%
2018/03/31	5	540.60	5	533.00	522.00	0	6,625	0.00%
2018/03/30	2	536.50	0.1	518.00	522.00	1.9	6,663	0.03%
2018/03/29	3.1	507.79	7	513.86	520.00	-4	6,608	-0.06%
2018/03/28	14	495.36	10	499.80	495.00	4	6,563	0.06%
2018/03/27	2	492.89	3	498.33	503.00	-1	6,542	-0.01%
2018/03/26	12	478.42	14	483.78	475.00	-2	6,466	-0.03%
2018/03/23	19	488.58	28	494.23	484.00	-9	6,424	-0.14%
2018/03/22	18	507.22	5.8	508.21	507.00	12.2	6,438	0.19%
2018/03/21	10	478.60	6.8	483.46	488.00	3.2	6,366	0.05%
2018/03/20	6	456.08	5.1	455.52	467.00	0.9	6,256	0.01%
2018/03/19	7	427.50	7	433.71	441.00	0	6,150	0.00%
2018/03/16	6.1	415.71	8	419.81	425.00	-2	6,091	-0.03%
2018/03/15	13	407.96	13	410.88	417.50	0	6,030	0.00%
2018/03/14	9	415.22	7	411.57	405.50	2	6,045	0.03%
2018/03/13	5	413.30	5	415.40	419.00	0	6,009	0.00%
2018/03/12	2.1	410.20	8.7	413.48	410.00	-6.6	5,998	-0.11%
2018/03/09	15	402.17	15	407.30	405.50	0	5,986	0.00%
2018/03/08	5.1	398.60	9	401.56	400.50	-4	5,903	-0.07%
2018/03/07	11.1	386.52	11	386.14	393.50	0.1	5,856	0.00%
2018/03/06	16.1	383.44	17	385.29	383.50	-0.9	5,819	-0.02%
2018/03/05	7	374.29	4.1	378.10	377.00	2.9	6,084	0.05%
2018/03/02	11.1	354.91	15	362.97	365.50	-3.9	6,006	-0.06%
2018/03/01	6	334.33	10	338.40	346.00	-4	5,882	-0.07%
2018/02/27	1	330.00	5	331.00	330.50	-4	5,833	-0.07%
2018/02/26	6	325.67	6	328.17	325.00	0	5,824	0.00%
2018/02/23	16	339.34	8	330.44	325.00	8	5,726	0.14%
2018/02/22	17	321.00	16	321.63	327.00	1	5,606	0.02%
2018/02/21	9	323.33	6	323.42	326.00	3	5,491	0.05%
2018/02/12	4	329.50	5.1	335.93	312.00	-1.1	5,437	-0.02%
2018/02/09	6	327.75	3	331.50	331.50	3	5,426	0.06%
2018/02/08	18.1	354.99	19	352.71	348.00	-0.9	5,406	-0.02%
2018/02/07	6	373.00	4	363.63	357.50	2	5,364	0.04%
2018/02/06	13	356.12	10	358.20	354.00	3	5,307	0.06%
2018/02/05	7	385.64	1	385.00	385.00	6	5,207	0.12%
2018/02/02	4	402.63	17	401.68	400.00	-13	5,176	-0.25%
2018/02/01	11	386.00	7	388.29	386.00	4	5,070	0.08%
2018/01/31	3	377.33	7	382.36	387.00	-4	5,049	-0.08%
2018/01/30	1	375.50	1	378.00	373.00	0	5,001	0.00%
2018/01/29	7	378.50	6	380.25	382.50	1	4,960	0.02%
2018/01/26	7	382.00	1	376.50	373.00	6	4,892	0.12%
2018/01/25	9	395.83	2	392.50	395.50	7	4,805	0.15%
2018/01/24	0	0.00	2	401.50	397.00	-2	4,794	-0.04%
2018/01/23	2	420.00	1	397.33	395.00	1	4,728	0.02%
2018/01/22	7	404.93	9	408.50	415.00	-2	4,613	-0.04%
2018/01/19	2	377.25	10.1	377.50	389.00	-8.1	4,490	-0.18%
2018/01/18	3	363.67	5	365.80	362.00	-2	4,482	-0.04%
2018/01/17	10	351.25	8	355.94	355.00	2	4,397	0.05%
2018/01/16	9	349.39	11	349.50	360.50	-2	4,332	-0.05%
2018/01/15	8.1	355.99	2	359.75	354.00	6.1	4,165	0.15%
2018/01/12	4	376.75	0	0.00	375.00	4	4,073	0.10%
2018/01/11	7	392.68	5	394.70	386.50	2	4,022	0.05%
2018/01/10	9	388.06	7	380.86	379.50	2	3,929	0.05%
2018/01/09	2	401.50	1	399.00	394.00	1	3,907	0.03%
2018/01/08	2	398.00	0	0.00	400.00	2	3,857	0.05%
2018/01/05	1	410.00	1	400.00	404.00	0	3,856	0.00%
2018/01/04	16	405.16	10.1	403.94	398.50	5.9	3,820	0.15%
2018/01/03	0	0.00	3	378.17	389.00	-3	3,730	-0.08%
2018/01/02	4	344.25	7	350.93	354.00	-3	3,684	-0.08%

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

日盛-大墩券商分點個股進出
日盛-大墩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

日盛-大墩 券商分點個股進出 日盛-大墩 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

日盛-大墩券商分點個股進出
日盛-大墩券商分點全部個股操作績效/獲利分析