國巨 (2327)-犇亞-鑫豐券商分點個股進出

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
588
漲跌
▼5
漲幅
-0.84%
成交量
3,779張
產業
上市電子零組件類股
1869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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/19	4.3	591.72	2	586.50	588.00	2.3	2,393	0.10%
2024/04/18	0.4	590.50	1.3	588.40	593.00	-0.9	2,348	-0.04%
2024/04/17	1	590.02	3.1	593.93	593.00	-2	2,342	-0.09%
2024/04/16	2.4	585.91	0.2	587.50	585.00	2.2	2,348	0.09%
2024/04/15	4.1	604.59	1.5	606.38	602.00	2.7	2,322	0.12%
2024/04/12	2	616.50	6	618.33	618.00	-4	2,286	-0.18%
2024/04/11	7.2	611.77	2.2	613.64	609.00	5	2,256	0.22%
2024/04/10	5.1	624.20	2.1	619.51	621.00	3	2,230	0.14%
2024/04/09	2.6	614.98	0.2	618.50	615.00	2.4	2,228	0.11%
2024/04/08	1.1	624.73	1.1	628.90	617.00	0	2,225	0.00%
2024/04/03	0.2	618.34	0.2	616.45	614.00	0	2,189	0.00%
2024/04/02	2.1	613.72	4.2	618.35	616.00	-2.1	2,171	-0.10%
2024/04/01	3.5	617.12	16.1	613.71	622.00	-12.6	2,135	-0.59%
2024/03/29	3.1	592.71	1	598.00	591.00	2.1	2,016	0.10%
2024/03/28	0.1	587.00	7.1	587.32	594.00	-7	2,012	-0.35%
2024/03/27	0	0.00	2.3	578.75	581.00	-2.3	2,001	-0.12%
2024/03/26	1.1	575.82	0.1	578.00	577.00	1	2,007	0.05%
2024/03/25	3.2	584.70	3.4	587.65	582.00	-0.3	1,987	-0.01%
2024/03/22	1.3	575.88	1.2	579.92	588.00	0.1	1,970	0.01%
2024/03/21	1.3	573.04	0.6	579.87	585.00	0.7	1,958	0.04%
2024/03/20	0.4	580.57	1.1	581.09	579.00	-0.8	1,938	-0.04%
2024/03/19	1.1	579.95	1.2	580.00	578.00	-0.1	2,018	-0.01%
2024/03/18	2.1	585.86	1	584.00	586.00	1.1	2,040	0.05%
2024/03/15	1	577.00	1	580.96	583.00	0	2,079	0.00%
2024/03/14	1.1	583.68	3.2	583.38	584.00	-2.1	2,123	-0.10%
2024/03/13	5.3	581.98	3	583.00	583.00	2.3	2,121	0.11%
2024/03/12	2.2	576.88	2	574.00	578.00	0.2	2,092	0.01%
2024/03/11	0	0.00	0.2	566.33	566.00	-0.2	2,078	-0.01%
2024/03/08	1.2	564.70	2.7	565.99	565.00	-1.5	2,087	-0.07%
2024/03/07	1.1	557.89	0	0.00	556.00	1.1	2,034	0.06%
2024/03/05	2.4	551.63	0.1	553.00	549.00	2.4	2,074	0.11%
2024/03/04	1.3	556.11	0.2	559.00	556.00	1.1	2,094	0.05%
2024/03/01	2.6	564.87	1.1	572.79	563.00	1.5	2,148	0.07%
2024/02/29	0	555.00	3.3	553.33	558.00	-3.3	2,085	-0.16%
2024/02/27	0.1	541.00	1.1	540.26	539.00	-1	2,137	-0.05%
2024/02/26	0	545.00	3.3	544.39	547.00	-3.3	2,124	-0.15%
2024/02/23	2.2	543.59	0.2	546.40	541.00	2	2,119	0.09%
2024/02/22	1.1	552.09	0	0.00	552.00	1.1	2,101	0.05%
2024/02/21	1	555.01	2	555.49	556.00	-1	2,096	-0.05%
2024/02/20	0.1	553.00	0.1	552.00	554.00	-0.1	2,090	0.00%
2024/02/19	0.5	546.12	1.1	550.55	551.00	-0.6	2,097	-0.03%
2024/02/16	2.3	541.64	0	541.00	543.00	2.2	2,094	0.11%
2024/02/15	1.3	557.57	2.3	548.67	551.00	-0.9	2,067	-0.05%
2024/02/05	3.1	547.39	4	549.51	550.00	-0.9	2,061	-0.05%
2024/02/02	1.1	555.77	0	0.00	555.00	1.1	2,047	0.05%
2024/02/01	1.1	550.00	1.1	553.18	552.00	0	2,039	0.00%
2024/01/31	2.2	545.27	1	547.00	552.00	1.2	2,025	0.06%
2024/01/30	1.1	552.00	0.2	553.67	550.00	0.9	2,035	0.04%
2024/01/29	0.2	553.00	4.1	556.78	558.00	-4	2,030	-0.19%
2024/01/26	1	552.00	4.1	555.32	552.00	-3.1	2,033	-0.15%
2024/01/25	0.1	556.00	1.1	558.11	556.00	-1	2,054	-0.05%
2024/01/24	2.3	554.39	0	0.00	553.00	2.3	2,098	0.11%
2024/01/23	0	0.00	5	558.80	560.00	-5	2,114	-0.24%
2024/01/22	2.1	555.10	2.1	557.19	556.00	-0.1	2,117	0.00%
2024/01/19	1.4	555.43	0.2	564.00	564.00	1.2	2,127	0.06%
2024/01/18	0	0.00	1	560.00	557.00	-1	2,132	-0.05%
2024/01/17	2.1	573.61	4	578.50	559.00	-2	2,125	-0.09%
2024/01/16	2.1	565.46	1.1	568.91	564.00	1	2,054	0.05%
2024/01/15	0.1	574.61	3.1	575.65	576.00	-3	2,039	-0.15%
2024/01/12	2.1	558.58	0.1	561.00	560.00	2	2,035	0.10%
2024/01/11	2.2	555.05	0	0.00	554.00	2.2	2,046	0.11%
2024/01/10	0.2	558.64	0	0.00	555.00	0.2	2,064	0.01%
2024/01/09	3	564.00	0.3	569.03	565.00	2.7	2,090	0.13%
2024/01/08	4	572.02	0	0.00	572.00	4	2,080	0.19%
2024/01/05	9.2	575.46	0	0.00	572.00	9.2	2,086	0.44%
2024/01/04	2.1	577.60	1.1	577.82	577.00	1	2,125	0.05%
2024/01/03	1.2	577.03	2	578.51	578.00	-0.8	2,127	-0.04%
2024/01/02	4.1	595.69	1.1	603.73	587.00	3	2,110	0.14%
2023/12/29	1.1	595.00	1	597.00	597.00	0.1	2,097	0.00%
2023/12/28	4.1	599.87	5	600.59	597.00	-0.9	2,110	-0.04%
2023/12/27	2	600.50	7	603.29	601.00	-5	2,114	-0.24%
2023/12/26	3	600.32	1.4	598.76	600.00	1.6	2,124	0.07%
2023/12/25	3	593.33	3	593.00	594.00	0	2,137	0.00%
2023/12/22	12.2	596.48	0.1	596.00	596.00	12.2	2,130	0.57%
2023/12/21	6.1	607.86	2.1	609.32	607.00	3.9	2,113	0.19%
2023/12/20	1	613.00	2	616.00	614.00	-1	2,114	-0.05%
2023/12/19	1	614.00	4.2	615.87	616.00	-3.2	2,106	-0.15%
2023/12/18	5.1	618.40	1	620.00	620.00	4	2,095	0.19%
2023/12/15	0	0.00	3.1	629.90	633.00	-3.1	2,091	-0.15%
2023/12/14	5	630.80	2.3	625.09	634.00	2.7	2,058	0.13%
2023/12/13	1	600.02	0.1	614.00	605.00	0.9	1,990	0.05%
2023/12/12	0	0.00	0.3	620.23	619.00	-0.3	1,991	-0.01%
2023/12/11	0	0.00	1.7	612.68	614.00	-1.7	1,943	-0.09%
2023/12/08	0	0.00	0.1	599.00	601.00	-0.1	1,894	0.00%
2023/12/06	4.1	593.11	4.8	593.87	595.00	-0.7	1,901	-0.04%
2023/12/05	0	597.00	30.3	599.18	600.00	-30.3	1,877	-1.61%
2023/12/04	0	0.00	1	599.00	599.00	-1	1,861	-0.05%
2023/12/01	0	0.00	6.2	597.87	597.00	-6.2	1,862	-0.33%
2023/11/30	1	603.00	3	599.67	601.00	-2	1,869	-0.11%
2023/11/29	6.1	595.52	8.2	598.38	599.00	-2.1	1,847	-0.11%
2023/11/28	36	593.03	9.4	589.31	594.00	26.6	1,921	1.39%
2023/11/27	1.2	570.84	0.1	572.00	571.00	1.2	1,861	0.06%
2023/11/24	8.2	571.77	4.1	577.99	575.00	4.2	1,859	0.22%
2023/11/23	0	0.00	1	552.00	545.00	-1	1,763	-0.06%
2023/11/22	0	0.00	0.1	548.88	550.00	-0.1	1,777	0.00%
2023/11/21	1	550.00	0.1	551.00	550.00	0.9	1,781	0.05%
2023/11/20	3	541.00	3	543.33	543.00	0	1,779	0.00%
2023/11/17	3	545.32	2	546.00	547.00	1	1,777	0.06%
2023/11/16	1.1	540.10	0	0.00	545.00	1.1	1,780	0.06%
2023/11/15	0.1	546.00	0	0.00	548.00	0.1	1,768	0.01%
2023/11/14	0	548.00	1	554.94	546.00	-1	1,764	-0.06%
2023/11/13	0.1	555.00	0.2	553.84	557.00	-0.1	1,781	-0.01%
2023/11/09	1.1	547.46	0.6	547.00	545.00	0.5	1,778	0.03%
2023/11/08	0.1	549.00	1	551.00	549.00	-0.9	1,796	-0.05%
2023/11/07	0	0.00	4.1	554.04	557.00	-4.1	1,799	-0.23%
2023/11/06	1	553.00	1.3	550.28	551.00	-0.3	1,789	-0.02%
2023/11/03	0.2	545.31	0	548.00	549.00	0.2	1,785	0.01%
2023/11/02	2	549.00	5.1	547.78	547.00	-3.1	1,778	-0.17%
2023/11/01	3	540.02	9.1	542.86	538.00	-6.1	1,760	-0.35%
2023/10/31	4.1	529.29	0	0.00	526.00	4.1	1,721	0.24%
2023/10/30	0	538.00	2.5	539.85	539.00	-2.5	1,730	-0.14%
2023/10/27	0	0.00	5	532.98	534.00	-5	1,733	-0.29%
2023/10/26	0.4	509.44	0.2	510.00	510.00	0.2	1,725	0.01%
2023/10/25	1	523.01	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0.1	524.00	0	0.00	525.00	0.1	1,751	0.01%
2023/10/23	3	533.00	7.3	527.55	530.00	-4.3	1,790	-0.24%
2023/10/20	4.2	532.77	3.1	530.69	530.00	1.1	1,796	0.06%
2023/10/19	2.1	545.92	1	544.00	549.00	1.1	1,820	0.06%
2023/10/18	0	544.00	2.1	543.24	550.00	-2	1,839	-0.11%
2023/10/17	8	550.98	9	552.33	547.00	-1	1,808	-0.06%
2023/10/16	2	535.50	1	543.00	536.00	1	1,782	0.06%
2023/10/13	3.1	536.98	3.2	541.78	542.00	-0.1	1,824	-0.01%
2023/10/12	7	542.71	7.2	538.39	543.00	-0.2	1,840	-0.01%
2023/10/11	1	526.00	1	530.00	527.00	0	1,801	0.00%
2023/10/06	2	525.00	2.1	525.53	525.00	-0.1	1,822	0.00%
2023/10/05	0	527.00	2.6	527.41	530.00	-2.6	1,819	-0.14%
2023/10/04	0	514.33	0.1	519.00	521.00	-0.1	1,828	0.00%
2023/10/03	2.1	523.06	4	520.25	520.00	-1.9	1,822	-0.10%
2023/10/02	0.1	533.00	2.2	531.95	533.00	-2.1	1,829	-0.12%
2023/09/28	0	523.67	0.1	523.00	525.00	-0.1	1,831	0.00%
2023/09/27	0	519.67	0.3	518.80	523.00	-0.3	1,852	-0.01%
2023/09/26	0	521.00	0	0.00	521.00	0	1,874	0.00%
2023/09/25	0	524.83	0	525.00	521.00	0	1,881	0.00%
2023/09/22	0	0.00	0	520.00	521.00	0	1,870	0.00%
2023/09/21	1	518.00	1	518.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	0.2	519.00	520.00	-0.2	1,877	-0.01%
2023/09/19	1	520.00	0	520.00	520.00	1	1,880	0.05%
2023/09/18	3	523.67	3.1	525.64	525.00	-0.1	1,903	-0.01%
2023/09/15	0	0.00	2.3	519.25	522.00	-2.3	1,898	-0.12%
2023/09/14	1	508.00	0	0.00	512.00	1	1,870	0.05%
2023/09/13	1	506.00	3.1	510.65	506.00	-2.1	1,881	-0.11%
2023/09/12	5	510.40	3.2	510.98	514.00	1.8	1,892	0.10%
2023/09/11	1.3	502.00	0.2	505.74	500.00	1.1	1,896	0.06%
2023/09/07	0	0.00	5	503.00	502.00	-5	1,945	-0.26%
2023/09/06	1	503.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	5.1	504.92	1.2	506.62	508.00	4	1,979	0.20%
2023/09/04	0	496.00	1	507.00	497.50	-1	1,991	-0.05%
2023/09/01	3.2	502.38	7.3	504.36	499.50	-4.1	1,977	-0.20%
2023/08/31	0	0.00	2	486.00	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	3	484.32	482.50	-3	1,928	-0.16%
2023/08/25	0.1	470.00	0	0.00	470.00	0.1	2,122	0.00%
2023/08/24	0	0.00	0.6	471.45	471.50	-0.6	2,210	-0.03%
2023/08/23	2	470.00	0.3	470.00	470.50	1.7	2,265	0.07%
2023/08/22	0	0.00	0.1	464.50	466.00	-0.1	2,359	0.00%
2023/08/21	1	456.01	0	0.00	456.50	1	2,419	0.04%
2023/08/16	0.1	450.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0.2	456.00	0	0.00	453.00	0.2	2,548	0.01%
2023/08/14	0.1	458.00	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0.1	470.00	0	470.00	470.00	0.1	2,588	0.00%
2023/08/09	0	464.50	0	0.00	465.50	0	2,594	0.00%
2023/08/07	0	0.00	1.1	466.46	468.00	-1.1	2,609	-0.04%
2023/08/04	1	462.50	0.1	465.71	464.00	0.9	2,621	0.04%
2023/08/02	0.1	462.50	2	464.00	463.00	-2	2,653	-0.07%
2023/08/01	1	460.50	0	0.00	461.50	1	2,637	0.04%
2023/07/31	1.1	461.31	10.1	461.27	459.50	-9	2,652	-0.34%
2023/07/28	0	0.00	2.2	468.85	471.50	-2.2	2,642	-0.08%
2023/07/27	1.5	456.87	3	455.50	456.00	-1.5	2,603	-0.06%
2023/07/26	4.4	451.91	0	452.00	449.50	4.3	2,598	0.17%
2023/07/25	0.1	460.50	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	3.3	459.06	1	458.50	457.50	2.3	2,572	0.09%
2023/07/21	3.1	476.00	0	0.00	473.50	3.1	2,539	0.12%
2023/07/19	0.1	486.63	0.3	488.50	486.00	-0.2	2,551	-0.01%
2023/07/18	2.4	492.71	3.6	502.02	489.00	-1.2	2,621	-0.05%
2023/07/17	3	501.00	5.1	500.88	503.00	-2.1	2,606	-0.08%
2023/07/14	0.1	494.00	0	495.50	495.50	0.1	2,601	0.00%
2023/07/13	0	491.00	0	500.00	491.00	0	2,614	0.00%
2023/07/12	1	497.00	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	0.00	1.1	497.24	496.50	-1.1	2,667	-0.04%
2023/07/10	0	0.00	1	490.50	485.00	-1	2,705	-0.04%
2023/07/07	0	0.00	12	494.50	491.50	-12	2,763	-0.43%
2023/07/06	0	0.00	25	491.24	489.00	-25	2,755	-0.91%
2023/07/05	13	492.08	14	499.07	487.50	-1	2,786	-0.04%
2023/07/04	38	497.50	11.1	498.09	497.50	26.9	2,763	0.97%
2023/07/03	5	500.00	9	500.67	499.50	-4	2,747	-0.15%
2023/06/30	1.1	492.27	0	0.00	491.50	1.1	2,748	0.04%
2023/06/29	0	0.00	1	493.04	495.00	-1	2,752	-0.04%
2023/06/28	1	489.50	0.2	489.83	488.00	0.8	2,753	0.03%
2023/06/27	0	487.33	0.7	487.61	487.00	-0.7	2,787	-0.02%
2023/06/26	1.1	486.67	0.4	488.00	486.00	0.7	2,801	0.03%
2023/06/21	0.2	494.09	0.1	493.00	491.00	0.1	2,822	0.00%
2023/06/20	4.1	497.58	1	502.00	496.00	3.1	2,833	0.11%
2023/06/19	2	500.00	0	0.00	498.00	2	2,844	0.07%
2023/06/16	0	0.00	7	503.86	506.00	-7	2,851	-0.25%
2023/06/15	4.1	511.21	6	509.16	510.00	-2	2,843	-0.07%
2023/06/14	0.1	502.00	1.1	501.03	499.50	-1	2,833	-0.04%
2023/06/13	3	493.52	2.1	492.86	495.00	0.9	2,851	0.03%
2023/06/12	3.3	489.29	0	0.00	488.00	3.3	2,910	0.11%
2023/06/09	2.1	494.07	0	0.00	492.50	2.1	2,944	0.07%
2023/06/08	0.1	496.26	1	494.50	494.00	-0.9	2,967	-0.03%
2023/06/07	0	0.00	1	505.00	504.00	-1	3,005	-0.03%
2023/06/06	10.6	508.66	1	510.00	502.00	9.6	3,017	0.32%
2023/06/05	5	517.59	6	516.48	519.00	-1	2,987	-0.03%
2023/06/02	1.1	505.70	2.1	507.99	506.00	-0.9	2,963	-0.03%
2023/06/01	1	501.08	1	501.02	500.00	0	2,944	0.00%
2023/05/31	0	0.00	16	501.06	508.00	-16	2,953	-0.54%
2023/05/30	3.4	495.39	2	499.00	496.00	1.4	2,868	0.05%
2023/05/29	5	506.60	3.1	507.93	508.00	1.9	2,835	0.07%
2023/05/26	13	499.08	1.1	509.58	502.00	11.9	2,797	0.42%
2023/05/25	3.2	498.33	12.1	505.64	507.00	-8.8	2,742	-0.32%
2023/05/24	1	487.52	1	492.50	492.50	0	2,711	0.00%
2023/05/23	1.1	493.88	1	495.00	493.50	0.1	2,689	0.00%
2023/05/22	4.1	488.30	0	0.00	493.00	4.1	2,684	0.15%
2023/05/19	12	497.83	0.2	499.36	495.50	11.8	2,674	0.44%
2023/05/18	0.1	493.50	2	498.01	500.00	-1.9	2,777	-0.07%
2023/05/17	1	487.00	1	491.50	488.50	0	2,793	0.00%
2023/05/16	2.2	493.76	0	0.00	491.00	2.2	2,854	0.08%
2023/05/15	1.2	491.69	1	489.50	488.00	0.2	2,865	0.01%
2023/05/12	0	493.79	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	493.79	0	0.00	490.00	0	2,961	0.00%
2023/05/09	6.1	494.21	3	494.00	500.00	3.1	2,957	0.10%
2023/05/08	0.1	504.00	0	0.00	504.00	0.1	2,943	0.00%
2023/05/05	7	502.86	2	507.92	506.00	5	2,957	0.17%
2023/05/04	1	492.49	0.2	494.00	493.50	0.8	2,967	0.03%
2023/05/03	0.1	499.00	1	499.50	498.00	-0.9	2,986	-0.03%
2023/05/02	0	0.00	0	502.00	502.00	0	3,036	0.00%
2023/04/28	2	496.75	1.1	496.93	496.00	0.9	3,122	0.03%
2023/04/27	3	488.67	0	0.00	492.00	3	3,153	0.10%
2023/04/26	0.1	492.00	6	491.75	495.00	-5.9	3,150	-0.19%
2023/04/25	1.2	488.77	1	488.00	490.50	0.2	3,155	0.01%
2023/04/24	16.1	503.26	0	0.00	507.00	16.1	3,135	0.51%
2023/04/21	3.5	510.89	0	0.00	495.50	3.5	3,149	0.11%
2023/04/20	4	522.76	1	531.00	518.00	3	3,144	0.10%
2023/04/19	2	532.53	2	537.50	535.00	0	3,233	0.00%
2023/04/18	1	541.00	18	543.39	538.00	-17	3,290	-0.52%
2023/04/17	5.1	544.16	4.6	543.52	542.00	0.5	3,321	0.01%
2023/04/14	2.1	553.03	3	552.99	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	1	551.00	542.00	-1	3,262	-0.03%
2023/04/12	2	542.00	8.3	542.20	542.00	-6.3	3,214	-0.20%
2023/04/11	3	526.67	0.2	527.79	527.00	2.8	3,148	0.09%
2023/04/10	9	531.00	6.1	533.14	530.00	2.9	3,136	0.09%
2023/04/07	0.1	516.17	14.2	519.06	516.00	-14	3,105	-0.45%
2023/04/06	1.2	519.99	0	0.00	520.00	1.2	3,098	0.04%
2023/03/31	3	530.33	2	533.45	529.00	1	3,095	0.03%
2023/03/30	1	519.03	3	520.00	520.00	-2	3,086	-0.06%
2023/03/29	4	532.97	2	524.00	520.00	2	3,103	0.06%
2023/03/28	2	533.00	5	535.00	531.00	-3	3,146	-0.10%
2023/03/27	0	0.00	1.1	531.82	533.00	-1.1	3,138	-0.03%
2023/03/24	9	527.22	1	526.00	527.00	8	3,153	0.25%
2023/03/23	0.4	510.75	1	513.01	517.00	-0.6	3,147	-0.02%
2023/03/22	0	0.00	3.1	507.65	505.00	-3.1	3,139	-0.10%
2023/03/21	5.1	506.99	6	503.00	505.00	-1	3,160	-0.03%
2023/03/20	3	499.17	2	497.00	500.00	1	3,157	0.03%
2023/03/17	12	493.66	4	494.63	496.00	8	3,177	0.25%
2023/03/16	3	486.17	2.1	485.83	486.50	0.9	3,182	0.03%
2023/03/15	3.3	502.26	4.1	497.91	492.00	-0.8	3,179	-0.02%
2023/03/14	1.3	507.15	1	513.00	505.00	0.3	3,132	0.01%
2023/03/13	1.1	515.46	24	516.03	519.00	-22.9	3,134	-0.73%
2023/03/10	5.4	521.35	4.4	519.09	518.00	1	3,165	0.03%
2023/03/09	1.1	543.14	1	550.00	541.00	0.1	3,173	0.00%
2023/03/08	6.2	549.26	10	551.80	550.00	-3.9	3,208	-0.12%
2023/03/07	0	0.00	1	555.10	559.00	-1	3,204	-0.03%
2023/03/06	7	553.14	6.2	549.60	557.00	0.8	3,199	0.03%
2023/03/03	8	540.13	7	541.00	539.00	1	3,168	0.03%
2023/03/02	2	529.50	0	532.00	531.00	2	3,150	0.06%
2023/03/01	2	532.50	2	539.00	538.00	0	3,141	0.00%
2023/02/24	0	0.00	0	540.00	538.00	0	3,104	0.00%
2023/02/23	0	542.77	0	0.00	543.00	0	3,113	0.00%
2023/02/22	2.1	545.39	2.2	554.02	541.00	-0.1	3,120	0.00%
2023/02/21	1	559.99	3.1	563.19	560.00	-2.1	3,121	-0.07%
2023/02/20	2	566.00	3	562.01	561.00	-1	3,188	-0.03%
2023/02/17	5.3	571.40	5.6	574.38	569.00	-0.3	3,234	-0.01%
2023/02/16	26	575.23	13.2	568.74	575.00	12.8	3,252	0.39%
2023/02/15	6	544.67	22	540.23	545.00	-16	3,223	-0.50%
2023/02/14	10	534.70	2.1	532.41	540.00	7.9	3,220	0.25%
2023/02/13	0	513.33	1	514.00	516.00	-1	3,261	-0.03%
2023/02/10	1	506.02	3	514.00	516.00	-2	3,293	-0.06%
2023/02/09	8.2	511.37	6.1	510.83	511.00	2.1	3,308	0.06%
2023/02/08	0.1	532.00	0	0.00	531.00	0.1	3,286	0.00%
2023/02/07	1	530.00	0.1	531.00	529.00	0.9	3,329	0.03%
2023/02/06	2	534.49	0	0.00	533.00	2	3,371	0.06%
2023/02/03	1	543.92	0	0.00	540.00	1	3,427	0.03%
2023/02/02	7	541.06	7	540.85	541.00	0	3,458	0.00%
2023/02/01	1	529.01	2.1	535.59	540.00	-1.1	3,470	-0.03%
2023/01/31	8	539.25	5.9	538.88	540.00	2.1	3,468	0.06%
2023/01/30	2	539.99	1.5	525.00	532.00	0.5	3,436	0.01%
2023/01/16	1	514.00	2	513.00	513.00	-1	3,347	-0.03%
2023/01/13	2	514.01	0.8	516.21	514.00	1.2	3,380	0.04%
2023/01/12	1	522.96	2	520.02	520.00	-1	3,399	-0.03%
2023/01/11	5.2	529.38	3	528.00	528.00	2.2	3,430	0.06%
2023/01/10	3	525.67	12.3	526.48	535.00	-9.3	3,429	-0.27%
2023/01/09	8.3	524.33	14.6	518.12	525.00	-6.4	3,404	-0.19%
2023/01/06	3	493.33	13	493.83	496.00	-10	3,316	-0.30%
2023/01/05	0	0.00	2.4	475.44	485.50	-2.4	3,296	-0.07%
2023/01/04	1	466.00	0.1	466.79	465.00	0.9	3,310	0.03%
2023/01/03	2.1	462.36	1.1	462.36	465.50	1	3,399	0.03%
2022/12/30	0	0.00	0.1	453.50	451.00	-0.1	3,420	0.00%
2022/12/29	1.2	452.69	0	0.00	455.50	1.2	3,424	0.04%
2022/12/28	0.3	458.98	1	458.00	458.00	-0.7	3,456	-0.02%
2022/12/27	0	0.00	0	471.50	464.50	0	3,470	0.00%
2022/12/26	0	0.00	4.1	462.27	462.50	-4.1	3,473	-0.12%
2022/12/23	0	458.88	2	459.75	460.00	-2	3,489	-0.06%
2022/12/22	3	466.83	0	466.00	466.50	3	3,506	0.09%
2022/12/21	0.2	460.31	0	457.00	454.50	0.2	3,514	0.01%
2022/12/20	6	457.19	0	0.00	455.50	6	3,547	0.17%
2022/12/19	5	478.39	1	478.00	472.00	4	3,539	0.11%
2022/12/16	0.1	486.50	4	484.63	480.50	-3.9	3,536	-0.11%
2022/12/15	1.3	493.27	2	494.24	495.00	-0.7	3,506	-0.02%
2022/12/14	1	484.00	0	482.50	486.00	1	3,532	0.03%
2022/12/13	4.2	479.59	4	473.00	474.00	0.2	3,606	0.01%
2022/12/12	0	477.00	2	480.25	485.50	-2	3,583	-0.06%
2022/12/09	4	482.49	6	488.58	479.00	-2	3,600	-0.05%
2022/12/08	2.1	478.91	3	479.67	478.50	-1	3,599	-0.03%
2022/12/07	2	481.25	4.1	482.75	484.50	-2.1	3,592	-0.06%
2022/12/06	4	495.12	6	499.33	491.00	-2	3,580	-0.06%
2022/12/05	2	504.00	2.6	495.29	502.00	-0.6	3,582	-0.02%
2022/12/02	6	489.00	7.3	482.81	489.50	-1.3	3,542	-0.04%
2022/12/01	6	473.75	4.2	476.92	473.00	1.8	3,544	0.05%
2022/11/30	2	459.00	3.7	453.29	463.00	-1.6	3,479	-0.05%
2022/11/29	0.1	439.19	0	0.00	438.00	0.1	3,419	0.00%
2022/11/28	2	437.51	0	0.00	437.50	2	3,412	0.06%
2022/11/25	3	446.83	0	0.00	445.00	3	3,397	0.09%
2022/11/24	2	450.50	0	0.00	452.00	2	3,392	0.06%
2022/11/23	3	450.00	0	0.00	449.00	3	3,382	0.09%
2022/11/22	3	456.50	2.2	457.83	458.00	0.8	3,373	0.02%
2022/11/21	2	460.00	2	458.00	454.00	0	3,392	0.00%
2022/11/18	4	454.62	0	464.00	453.50	4	3,373	0.12%
2022/11/17	0	463.03	3	464.17	466.00	-3	3,349	-0.09%
2022/11/16	2	458.00	3.6	458.09	461.00	-1.6	3,355	-0.05%
2022/11/15	0.1	451.50	4.3	453.32	455.00	-4.3	3,294	-0.13%
2022/11/14	7.1	439.72	2	438.25	439.50	5.1	3,241	0.16%
2022/11/11	2	436.11	24.2	448.62	445.50	-22.2	3,187	-0.69%
2022/11/10	6.2	419.68	12.1	421.47	421.50	-5.9	3,081	-0.19%
2022/11/09	6	417.50	6.8	418.99	424.00	-0.8	3,065	-0.03%
2022/11/08	2	387.50	5	389.82	393.50	-3	3,012	-0.10%
2022/11/07	2.5	383.16	4.1	384.12	382.00	-1.5	2,984	-0.05%
2022/11/04	4.1	389.46	5.1	390.52	389.50	-1	2,986	-0.03%
2022/11/03	1.2	385.91	1	389.00	389.50	0.2	2,937	0.01%
2022/11/02	0.2	379.50	2	380.00	381.50	-1.8	2,891	-0.06%
2022/11/01	2.2	378.09	5.1	371.90	379.00	-2.9	2,863	-0.10%
2022/10/31	1.5	360.16	28.5	350.99	367.00	-27.1	2,807	-0.96%
2022/10/19	20.1	272.82	9	274.44	268.00	11.1	2,763	0.40%
2022/10/18	12	283.33	14	281.82	278.50	-2	2,727	-0.07%
2022/10/17	5.2	272.52	4	275.25	278.50	1.2	2,718	0.04%
2022/10/14	12.1	273.99	17	277.88	277.50	-4.9	2,742	-0.18%
2022/10/13	2.2	266.23	1.2	268.52	264.00	1.1	2,756	0.04%
2022/10/12	2.3	270.27	3	270.00	270.50	-0.7	2,754	-0.03%
2022/10/11	5	275.00	6	276.34	272.50	-1	2,742	-0.04%
2022/10/07	2.2	287.96	0	0.00	287.00	2.2	2,735	0.08%
2022/10/06	1.1	294.95	0	0.00	294.50	1.1	2,719	0.04%
2022/10/05	4	295.88	5.2	297.90	297.50	-1.2	2,752	-0.04%
2022/10/04	1.1	286.09	1.3	288.13	287.50	-0.2	2,772	-0.01%
2022/10/03	6.2	274.06	19.5	274.12	281.00	-13.3	2,786	-0.48%
2022/09/30	9.6	265.21	2	267.50	269.00	7.6	2,830	0.27%
2022/09/29	21.8	274.66	1	274.00	271.00	20.8	2,818	0.74%
2022/09/28	1.1	291.45	5	286.40	285.00	-3.9	2,767	-0.14%
2022/09/27	1	298.50	1	300.50	300.00	0	2,795	0.00%
2022/09/26	2.3	302.15	3.1	302.98	297.00	-0.8	2,853	-0.03%
2022/09/23	3.2	320.03	2	322.25	315.50	1.2	2,928	0.04%
2022/09/22	8	322.63	6	322.92	322.50	2	2,962	0.07%
2022/09/21	1	328.00	0.1	328.24	327.50	0.9	2,977	0.03%
2022/09/20	1	332.50	4	333.75	333.50	-3	2,976	-0.10%
2022/09/19	1	334.50	21	335.86	335.50	-20	2,983	-0.67%
2022/09/16	4.1	333.63	5	335.50	332.00	-1	2,991	-0.03%
2022/09/15	5.2	338.89	18.4	336.68	338.00	-13.2	2,977	-0.44%
2022/09/14	4.2	324.87	1	326.00	325.00	3.2	2,956	0.11%
2022/09/13	1	335.96	1	333.00	333.00	0	2,951	0.00%
2022/09/12	37.1	334.36	1.6	334.31	333.00	35.5	2,987	1.19%
2022/09/08	2.2	334.95	9	326.78	335.00	-6.9	2,968	-0.23%
2022/09/07	1	313.57	1	317.00	316.00	0	2,901	0.00%
2022/09/06	0	0.00	7.1	313.31	316.00	-7.1	2,909	-0.24%
2022/09/05	2.1	308.51	2	310.25	308.50	0.1	2,920	0.00%
2022/09/02	3.1	317.29	8	314.06	312.50	-4.9	2,913	-0.17%
2022/09/01	8.1	319.36	0	0.00	317.00	8.1	2,885	0.28%
2022/08/31	1	319.00	4.1	327.72	328.50	-3.1	2,863	-0.11%
2022/08/30	1.3	316.19	5	317.31	317.50	-3.7	2,851	-0.13%
2022/08/29	8.2	314.87	3	315.50	317.50	5.2	2,832	0.18%
2022/08/26	2	332.00	1	331.50	332.00	1	2,781	0.04%
2022/08/25	1	325.00	4	326.75	326.00	-3	2,770	-0.11%
2022/08/24	0	0.00	1	325.00	324.00	-1	2,780	-0.04%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	3.1	328.15	1	329.00	327.00	2.1	2,845	0.07%
2022/08/19	4	331.13	3	331.83	332.00	1	2,847	0.04%
2022/08/18	2.2	325.16	6	325.00	327.50	-3.9	2,833	-0.14%
2022/08/17	2.4	327.58	2	328.50	329.00	0.4	2,822	0.01%
2022/08/16	1	333.50	0	0.00	332.50	1	2,801	0.04%
2022/08/15	0	0.00	3	330.38	334.50	-3	2,800	-0.11%
2022/08/12	3	323.84	4	325.50	330.00	-1	2,799	-0.03%
2022/08/11	1	324.50	4.1	326.61	326.50	-3.1	2,769	-0.11%
2022/08/10	2	319.75	0	0.00	319.00	2	2,773	0.07%
2022/08/09	3	323.17	2	325.25	325.00	1	2,791	0.04%
2022/08/08	1	320.00	1	324.44	325.00	0	2,811	0.00%
2022/08/05	0.1	321.50	1	323.00	323.00	-0.9	2,818	-0.03%
2022/08/04	2	317.25	0.3	320.00	317.00	1.7	2,824	0.06%
2022/08/03	1.1	325.95	5	327.80	326.50	-3.9	2,773	-0.14%
2022/08/02	3	332.67	0	0.00	325.50	3	2,804	0.11%
2022/08/01	1	340.00	2	340.50	341.00	-1	2,776	-0.04%
2022/07/29	6	343.17	1	345.00	342.00	5	2,789	0.18%
2022/07/28	2	342.25	2	343.25	340.50	0	2,792	0.00%
2022/07/27	4	340.25	5	338.30	342.50	-1	2,786	-0.04%
2022/07/26	1	337.00	2	335.50	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	5	332.10	337.00	-5	2,806	-0.18%
2022/07/22	3.7	334.26	0	0.00	333.50	3.7	2,810	0.13%
2022/07/21	0.1	325.00	17	330.12	336.50	-16.9	2,826	-0.60%
2022/07/20	12.1	325.93	4	328.38	322.50	8.1	2,791	0.29%
2022/07/19	4	323.00	6	325.92	326.00	-2	2,770	-0.07%
2022/07/18	4	321.13	10	322.55	326.50	-6	2,759	-0.22%
2022/07/15	10	318.95	5	319.70	318.50	5	2,725	0.18%
2022/07/14	4.1	317.08	5.2	319.80	320.00	-1.1	2,711	-0.04%
2022/07/13	6.1	317.67	19.1	318.89	318.00	-13	2,698	-0.48%
2022/07/12	17	312.26	4	311.75	309.00	13	2,648	0.49%
2022/07/11	6	301.83	3	304.17	304.00	3	2,589	0.12%
2022/07/08	15.2	308.10	11	308.77	308.50	4.2	2,561	0.17%
2022/07/07	2	285.75	14	286.50	291.00	-12	2,477	-0.48%
2022/07/06	2	281.75	2	282.75	280.00	0	2,465	0.00%
2022/07/05	4	281.13	7	286.79	284.50	-3	2,455	-0.12%
2022/07/04	2.1	281.64	3	283.50	278.00	-0.9	2,403	-0.04%
2022/07/01	4.1	294.87	40	285.64	282.00	-35.9	2,373	-1.51%
2022/06/30	9.1	313.03	6	307.50	308.00	3.1	2,292	0.13%
2022/06/29	1	323.50	0	0.00	325.00	1	2,259	0.04%
2022/06/28	3	334.17	6	331.08	332.00	-3	2,242	-0.13%
2022/06/27	5	335.70	3	340.33	341.50	2	2,254	0.09%
2022/06/24	8.1	332.61	10	329.60	328.00	-2	2,231	-0.09%
2022/06/23	4.1	330.80	8	330.19	331.50	-3.9	2,215	-0.18%
2022/06/22	10	341.35	15	339.93	335.50	-5	2,187	-0.23%
2022/06/21	6.1	350.71	2	350.75	353.00	4.1	2,166	0.19%
2022/06/20	13	345.77	12	345.08	342.00	1	2,165	0.05%
2022/06/17	21	354.53	44.1	357.31	354.00	-23.1	2,161	-1.07%
2022/06/16	20	375.30	13.1	372.58	368.00	6.9	2,151	0.32%
2022/06/15	4.1	380.08	14	381.25	383.50	-9.9	2,264	-0.44%
2022/06/14	10.1	377.20	6	378.42	377.00	4.1	2,317	0.18%
2022/06/13	2	385.00	0	0.00	384.00	2	2,303	0.09%
2022/06/10	9	398.89	0	401.00	400.00	9	2,301	0.39%
2022/06/09	4	403.75	1	404.50	405.00	3	2,318	0.13%
2022/06/08	8	408.75	3	412.33	403.00	5	2,314	0.22%
2022/06/07	4	406.50	0	0.00	407.00	4	2,320	0.17%
2022/06/06	6	405.60	3	408.33	410.50	3	2,346	0.13%
2022/06/02	5	405.30	0.5	405.80	407.00	4.5	2,374	0.19%
2022/06/01	12	405.38	9.1	405.17	405.00	2.9	2,432	0.12%
2022/05/31	1	396.50	2.1	400.37	405.00	-1.1	2,444	-0.05%
2022/05/30	3	397.50	5.1	398.77	399.50	-2.1	2,397	-0.09%
2022/05/27	1.1	392.00	20	392.40	393.00	-18.9	2,401	-0.79%
2022/05/26	21	388.74	1	393.00	385.50	20	2,443	0.82%
2022/05/25	1	387.50	3	386.33	387.50	-2	2,482	-0.08%
2022/05/24	2	387.25	2	385.00	382.00	0	2,548	0.00%
2022/05/23	2	394.75	2	397.75	390.00	0	2,586	0.00%
2022/05/20	3	398.66	2.2	408.02	395.00	0.8	2,622	0.03%
2022/05/19	0	396.13	0	0.00	398.00	0	2,634	0.00%
2022/05/18	2	402.00	2	404.75	401.00	0	2,643	0.00%
2022/05/17	1.2	387.13	3	390.50	397.00	-1.8	2,639	-0.07%
2022/05/16	4	384.13	4	384.00	381.50	0	2,623	0.00%
2022/05/13	3	382.67	5	383.10	383.00	-2	2,612	-0.08%
2022/05/12	4.1	383.73	1.1	382.45	378.00	3	2,629	0.11%
2022/05/11	0	392.83	0	0.00	392.00	0	2,631	0.00%
2022/05/10	3.1	389.44	4	393.25	392.50	-0.9	2,684	-0.03%
2022/05/09	0	0.00	1.3	400.10	398.50	-1.3	2,651	-0.05%
2022/05/06	1	408.50	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0.3	415.00	1	416.00	417.00	-0.8	2,680	-0.03%
2022/05/04	0	0.00	0.3	406.50	408.50	-0.3	2,693	-0.01%
2022/05/03	0	0.00	2	408.50	406.50	-2	2,731	-0.07%
2022/04/29	2	404.00	2	405.75	404.50	0	2,759	0.00%
2022/04/28	2	404.50	0	0.00	405.00	2	2,788	0.07%
2022/04/27	6	399.75	5	398.00	407.00	1	2,815	0.04%
2022/04/26	1	395.51	0.3	396.00	399.00	0.8	2,847	0.03%
2022/04/25	0	0.00	1	394.00	393.50	-1	2,931	-0.03%
2022/04/22	1.3	406.37	4	406.13	405.50	-2.7	2,949	-0.09%
2022/04/21	0.8	410.00	0	0.00	412.50	0.8	3,014	0.03%
2022/04/20	0	409.50	0	0.00	409.50	0	3,062	0.00%
2022/04/19	0	0.00	1	412.50	413.00	-1	3,081	-0.03%
2022/04/18	1	406.00	3	403.50	405.00	-2	3,145	-0.06%
2022/04/15	1	400.01	1	406.00	405.00	0	3,190	0.00%
2022/04/14	2	403.00	7	404.79	406.00	-5	3,274	-0.15%
2022/04/13	7	395.86	2	398.00	401.00	5	3,356	0.15%
2022/04/12	1	393.00	7	392.07	393.00	-6	3,491	-0.17%
2022/04/11	4.3	399.64	1	399.50	398.00	3.3	3,799	0.09%
2022/04/07	10.2	413.21	4	415.00	409.00	6.2	3,871	0.16%
2022/04/06	1	420.00	0.2	423.50	423.50	0.9	3,865	0.02%
2022/04/01	5	426.90	1	426.00	426.00	4	3,930	0.10%
2022/03/31	0.1	435.91	2	439.00	434.00	-1.9	3,953	-0.05%
2022/03/30	0	438.00	1.1	434.83	440.00	-1.1	3,984	-0.03%
2022/03/29	2	430.25	0	0.00	429.50	2	4,017	0.05%
2022/03/28	6	423.42	5	423.60	431.50	1	4,080	0.02%
2022/03/25	9	432.50	2	433.00	430.50	7	4,082	0.17%
2022/03/24	1.1	429.85	0	0.00	433.00	1.1	4,076	0.03%
2022/03/23	0	0.00	3.1	433.68	433.00	-3.1	4,085	-0.07%
2022/03/22	2	426.50	10.3	429.52	432.00	-8.3	4,078	-0.20%
2022/03/21	8.3	419.62	2	418.50	418.50	6.3	4,040	0.16%
2022/03/18	3.5	422.11	6.8	423.53	423.50	-3.3	4,022	-0.08%
2022/03/17	7	437.01	13.1	437.71	445.50	-6.1	3,898	-0.16%
2022/03/16	6	419.67	2	414.00	417.50	4	3,845	0.10%
2022/03/15	2.4	425.59	7	423.29	420.00	-4.6	3,842	-0.12%
2022/03/14	2.2	432.67	2	438.25	436.00	0.2	3,836	0.00%
2022/03/11	4.2	433.96	5	432.40	434.00	-0.8	3,873	-0.02%
2022/03/10	4	434.63	3	437.50	436.00	1	3,901	0.03%
2022/03/09	3	424.66	6	424.00	423.50	-3	3,908	-0.08%
2022/03/08	6.3	417.52	10	417.15	414.50	-3.7	3,907	-0.09%
2022/03/07	13.2	430.74	32.4	437.16	427.00	-19.1	3,897	-0.49%
2022/03/04	11.2	453.44	10	453.75	450.50	1.2	3,893	0.03%
2022/03/03	1	459.00	2	463.50	459.50	-1	3,924	-0.03%
2022/03/02	2	458.75	1	461.50	462.50	1	3,956	0.03%
2022/03/01	9	461.33	5.2	463.87	465.00	3.8	3,973	0.10%
2022/02/25	3.3	450.33	2.1	453.10	451.50	1.2	3,971	0.03%
2022/02/24	30.1	450.71	9	454.44	448.00	21.1	3,958	0.53%
2022/02/23	8.1	465.99	1	463.50	463.50	7.1	3,927	0.18%
2022/02/22	3.2	468.23	2	469.00	469.50	1.2	3,930	0.03%
2022/02/21	0	0.00	0.1	475.05	479.50	-0.1	3,963	0.00%
2022/02/18	3	462.85	7	465.36	473.00	-4	4,013	-0.10%
2022/02/17	5	468.90	5	474.00	467.50	0	4,028	0.00%
2022/02/16	3.1	471.29	3	471.50	472.50	0.1	4,053	0.00%
2022/02/15	2	465.00	3	468.50	464.50	-1	4,054	-0.02%
2022/02/14	13.1	465.90	3	468.33	464.00	10.1	4,050	0.25%
2022/02/11	23.1	479.59	2	481.23	482.00	21	4,043	0.52%
2022/02/10	8	473.45	43.4	479.20	489.50	-35.4	4,046	-0.87%
2022/02/09	6.2	462.56	7.1	462.32	466.00	-0.9	4,002	-0.02%
2022/02/08	9.1	457.95	6	458.00	456.50	3.1	4,004	0.08%
2022/02/07	7	452.79	2.4	456.58	454.00	4.6	4,000	0.12%
2022/01/26	2.2	455.04	3	458.50	459.00	-0.8	4,047	-0.02%
2022/01/25	7.2	453.70	1.2	452.20	451.00	6	4,146	0.14%
2022/01/24	2.2	461.12	2.3	461.39	463.00	-0.1	4,130	0.00%
2022/01/21	7.4	472.26	8	469.50	469.50	-0.6	4,123	-0.01%
2022/01/20	5.1	481.78	1	486.95	481.50	4.1	4,162	0.10%
2022/01/19	16.3	491.65	3	489.50	487.50	13.3	4,149	0.32%
2022/01/18	20.2	506.97	7	511.29	502.00	13.2	4,118	0.32%
2022/01/17	1	492.50	1.2	493.54	501.00	-0.2	4,049	-0.01%
2022/01/14	5.8	487.89	14.4	485.28	492.00	-8.6	4,047	-0.21%
2022/01/13	16	504.06	6	503.92	498.00	10	4,035	0.25%
2022/01/12	2.8	508.93	9.2	507.00	510.00	-6.4	4,026	-0.16%
2022/01/11	15.1	505.24	8.2	507.17	501.00	6.9	4,009	0.17%
2022/01/10	7.1	517.31	2	516.50	519.00	5.1	3,956	0.13%
2022/01/07	9.2	515.99	10.4	515.33	515.00	-1.2	3,941	-0.03%
2022/01/06	10.5	524.70	11.2	526.99	523.00	-0.7	3,850	-0.02%
2022/01/05	5.3	529.14	14.2	530.63	535.00	-8.9	3,789	-0.24%
2022/01/04	14.7	524.89	122.1	512.06	533.00	-107.4	3,671	-2.93%	大賣/鉅額交易
2022/01/03	5	487.20	4.1	488.93	491.00	1	3,353	0.03%
2021/12/30	1	477.00	4	479.88	479.50	-3	3,300	-0.09%
2021/12/29	4.1	471.77	3	473.33	474.00	1.1	3,332	0.03%
2021/12/28	4	481.25	0	0.00	478.00	4	3,367	0.12%
2021/12/27	1.2	480.26	9.2	480.16	481.50	-8	3,348	-0.24%
2021/12/24	4.2	475.25	10.3	479.45	473.00	-6.1	3,395	-0.18%
2021/12/23	1.2	475.00	6.6	474.47	476.00	-5.4	3,393	-0.16%
2021/12/22	2.5	467.98	11.3	462.48	469.50	-8.8	3,393	-0.26%
2021/12/21	3	451.50	6	453.17	455.00	-3	3,368	-0.09%
2021/12/20	1.2	448.01	2	448.75	448.00	-0.8	3,366	-0.02%
2021/12/17	5.2	446.63	3	452.33	447.00	2.2	3,378	0.06%
2021/12/16	5.4	452.60	0	0.00	451.00	5.4	3,379	0.16%
2021/12/15	5.1	451.99	2	453.50	450.50	3.1	3,400	0.09%
2021/12/14	3.1	449.54	1	451.00	448.50	2.1	3,425	0.06%
2021/12/13	0	0.00	4.1	456.77	456.50	-4.1	3,448	-0.12%
2021/12/10	6.1	448.84	4	447.88	447.50	2.1	3,480	0.06%
2021/12/09	5.2	455.06	3	455.33	453.50	2.2	3,497	0.06%
2021/12/07	7	458.71	4	458.51	456.00	3	3,505	0.09%
2021/12/06	2	467.75	1.7	465.76	465.00	0.3	3,491	0.01%
2021/12/03	28	468.88	0	0.00	472.50	28	3,533	0.79%
2021/12/02	0	0.00	28	463.50	465.00	-28	3,524	-0.79%
2021/12/01	1	460.50	4.1	460.19	465.00	-3.1	3,536	-0.09%
2021/11/30	9.2	463.51	8.9	458.00	456.50	0.3	3,534	0.01%
2021/11/29	0.1	457.52	1.1	454.82	459.50	-1	3,527	-0.03%
2021/11/26	2.3	453.54	2.6	459.56	452.00	-0.3	3,537	-0.01%
2021/11/25	1.1	470.05	20	470.13	465.00	-18.9	3,565	-0.53%
2021/11/24	3	464.33	5.2	462.62	468.00	-2.2	3,593	-0.06%
2021/11/23	1	462.03	16.3	459.83	463.00	-15.3	3,634	-0.42%
2021/11/22	30	460.30	1	462.00	466.00	29	3,701	0.78%
2021/11/19	4	461.33	6	455.08	463.00	-2	3,720	-0.05%
2021/11/18	10	454.65	35.2	456.96	456.00	-25.2	3,746	-0.67%
2021/11/17	17	444.53	8.2	446.60	448.00	8.9	3,775	0.23%
2021/11/16	8.2	440.72	1	438.50	436.50	7.2	3,871	0.18%
2021/11/15	3	439.00	8.1	439.34	442.00	-5.1	4,120	-0.12%
2021/11/12	4	433.38	6	433.00	429.50	-2	4,155	-0.05%
2021/11/11	1	428.50	2	429.75	429.50	-1	4,196	-0.02%
2021/11/10	1	430.00	10	431.40	430.00	-9	4,274	-0.21%
2021/11/09	5.1	425.42	12.4	427.32	429.00	-7.3	4,380	-0.17%
2021/11/08	7.4	418.79	4	419.12	419.00	3.4	4,358	0.08%
2021/11/05	5	424.30	6	424.75	425.50	-1	4,396	-0.02%
2021/11/04	1	426.00	5	425.70	423.00	-4	4,430	-0.09%
2021/11/03	5.2	419.11	15.1	419.98	422.50	-9.9	4,458	-0.22%
2021/11/02	27.5	413.18	7	410.14	410.00	20.5	4,405	0.46%
2021/11/01	7.1	427.96	2	429.00	427.00	5.1	4,322	0.12%
2021/10/29	5.2	434.69	1.1	436.06	434.00	4.1	4,311	0.10%
2021/10/28	0.1	440.50	8.1	437.93	438.50	-8	4,310	-0.19%
2021/10/27	4	426.38	7.1	428.16	430.50	-3.1	4,235	-0.07%
2021/10/26	13.1	427.81	1.1	429.50	427.50	12	4,261	0.28%
2021/10/25	6	421.17	2.1	424.23	427.00	4	4,254	0.09%
2021/10/22	2	416.25	0	0.00	421.50	2	4,333	0.05%
2021/10/21	6	420.92	7	422.50	419.50	-1	4,442	-0.02%
2021/10/20	29.1	420.85	5	425.80	426.00	24.1	4,495	0.54%
2021/10/19	2	419.25	6	416.83	419.00	-4	4,510	-0.09%
2021/10/18	7.1	412.01	0	0.00	410.50	7.1	4,589	0.15%
2021/10/15	3.2	410.75	17	412.94	417.00	-13.8	4,678	-0.30%
2021/10/14	0	0.00	1	407.00	405.50	-1	4,697	-0.02%
2021/10/13	12	405.54	2	410.96	402.00	10	4,753	0.21%
2021/10/12	2	414.00	2.1	410.12	414.00	-0.1	4,751	0.00%
2021/10/08	8.2	413.44	1	420.50	410.00	7.2	4,767	0.15%
2021/10/07	3	411.33	4	414.75	415.50	-1	4,774	-0.02%
2021/10/06	5	404.70	6	405.75	403.00	-1	4,785	-0.02%
2021/10/05	3.1	405.57	18	405.31	417.00	-14.9	4,777	-0.31%
2021/10/04	3	418.33	1.3	411.23	409.50	1.7	4,776	0.04%
2021/10/01	20.3	418.97	14	420.82	418.00	6.3	4,818	0.13%
2021/09/30	3.2	441.56	1.1	441.23	442.50	2.1	4,943	0.04%
2021/09/29	12.6	439.45	28	441.37	439.00	-15.4	5,106	-0.30%
2021/09/28	13.2	453.59	1	453.00	453.00	12.2	5,152	0.24%
2021/09/27	8.1	465.51	0	0.00	466.00	8.1	5,162	0.16%
2021/09/24	5.1	470.68	1	474.93	469.00	4.1	5,315	0.08%
2021/09/23	2	466.25	2	468.75	469.00	0	5,496	0.00%
2021/09/22	12.1	455.43	5.1	460.08	463.00	7	5,528	0.13%
2021/09/17	1	471.96	6	468.58	470.50	-5	5,571	-0.09%
2021/09/16	12	461.63	1	460.67	461.50	11	5,573	0.20%
2021/09/15	12.1	466.75	1.2	466.61	466.00	11	5,586	0.20%
2021/09/14	8	484.25	0	0.00	481.00	8	5,612	0.14%
2021/09/13	4	483.25	5	486.40	484.00	-1	5,671	-0.02%
2021/09/10	0.2	481.50	4.1	479.52	481.50	-3.9	5,759	-0.07%
2021/09/09	2	472.96	7.1	471.02	475.00	-5.1	5,996	-0.08%
2021/09/08	11.3	467.59	2.4	460.62	460.50	8.9	6,141	0.14%
2021/09/07	5	478.50	4	479.00	477.00	1	6,297	0.02%
2021/09/06	1	483.00	3	481.52	480.50	-2	6,296	-0.03%
2021/09/03	7	483.21	8	483.25	480.50	-1	6,299	-0.02%
2021/09/02	52.1	488.21	8.1	481.93	479.50	44	6,318	0.70%
2021/09/01	37.1	488.47	20	486.93	489.00	17.1	6,367	0.27%
2021/08/31	10	475.65	3	477.62	479.50	7	6,399	0.11%
2021/08/30	8.1	478.43	5	480.70	484.50	3.1	6,386	0.05%
2021/08/27	0.4	477.64	9.3	474.25	477.00	-8.9	6,368	-0.14%
2021/08/26	12.7	463.51	2	465.45	464.50	10.7	6,378	0.17%
2021/08/25	10.6	464.35	9.1	463.77	472.00	1.5	6,352	0.02%
2021/08/24	6.3	457.89	3.1	462.36	455.50	3.2	6,417	0.05%
2021/08/23	9	448.17	11	453.09	454.00	-2	6,446	-0.03%
2021/08/20	21.1	447.45	11	451.41	446.00	10.1	6,412	0.16%
2021/08/19	30.5	460.82	31	456.98	450.00	-0.5	6,317	-0.01%
2021/08/18	4.1	490.33	10.1	483.23	498.00	-6	6,165	-0.10%
2021/08/17	7.1	483.30	5	482.00	474.00	2.1	6,154	0.03%
2021/08/16	10.2	492.31	7	491.14	492.00	3.2	6,266	0.05%
2021/08/13	9.5	506.62	7.1	514.66	500.00	2.4	6,284	0.04%
2021/08/12	5	529.40	6	531.00	529.00	-1	6,292	-0.02%
2021/08/11	1.1	520.82	9	527.02	533.00	-7.9	6,487	-0.12%
2021/08/10	5.1	533.98	5.5	536.60	531.00	-0.4	6,647	-0.01%
2021/08/09	4.1	547.80	4	550.50	545.00	0.1	6,886	0.00%
2021/08/06	2.1	555.07	2.2	558.12	558.00	-0.1	7,108	0.00%
2021/08/05	2	556.50	6	559.00	558.00	-4	7,424	-0.05%
2021/08/04	3	552.67	1	554.00	554.00	2	7,646	0.03%
2021/08/03	3.2	555.63	0.1	557.60	553.00	3.2	7,734	0.04%
2021/08/02	2.1	551.63	10	556.10	557.00	-7.9	7,840	-0.10%
2021/07/30	8.2	560.15	7	564.43	560.00	1.2	7,891	0.02%
2021/07/29	2.1	567.05	2	571.50	571.00	0.1	7,918	0.00%
2021/07/28	10.3	566.59	5	571.00	565.00	5.3	8,050	0.07%
2021/07/27	15.3	587.37	4.3	595.51	581.00	11	8,046	0.14%
2021/07/26	4	587.49	102.1	596.11	600.00	-98.1	7,969	-1.23%	大賣/
2021/07/23	7.2	595.08	7.4	598.19	589.00	-0.3	7,938	0.00%
2021/07/22	8.7	594.71	6.3	598.96	591.00	2.4	7,932	0.03%
2021/07/21	7.1	583.23	33.5	584.20	588.00	-26.4	7,887	-0.34%
2021/07/20	9.3	572.09	4.9	570.26	568.00	4.4	7,901	0.06%
2021/07/19	5	571.81	8.3	575.20	583.00	-3.3	7,915	-0.04%
2021/07/16	3.2	577.44	14	579.07	578.00	-10.8	7,949	-0.14%
2021/07/15	14.1	586.08	3	588.67	586.00	11.1	8,102	0.14%
2021/07/14	14.1	581.78	9.3	581.16	583.00	4.7	8,112	0.06%
2021/07/13	15.4	588.34	9	593.89	581.00	6.3	8,160	0.08%
2021/07/12	97	592.79	2	590.50	586.00	95	8,159	1.16%
2021/07/09	10.2	586.41	92.2	583.19	584.00	-82	8,206	-1.00%
2021/07/08	14.3	593.94	9.6	597.83	590.00	4.7	8,194	0.06%
2021/07/07	19.2	606.08	23.3	608.81	603.00	-4.2	8,163	-0.05%
2021/07/06	5.6	587.61	17.9	589.46	597.00	-12.3	8,056	-0.15%
2021/07/05	2.2	569.85	16.4	568.59	571.00	-14.2	8,071	-0.18%
2021/07/02	5.1	555.10	5	553.80	556.00	0.1	8,041	0.00%
2021/07/01	14	566.36	3.1	565.97	557.00	10.9	8,044	0.14%
2021/06/29	3.3	555.76	8.2	560.48	555.00	-4.8	7,936	-0.06%
2021/06/28	0	0.00	7	541.57	545.00	-7	7,801	-0.09%
2021/06/25	8	536.88	12.1	538.58	535.00	-4.1	7,826	-0.05%
2021/06/24	9	532.78	6.2	536.29	530.00	2.8	7,803	0.04%
2021/06/23	6	532.33	11.7	532.90	534.00	-5.7	7,848	-0.07%
2021/06/22	2	528.50	4.1	531.90	525.00	-2.1	7,888	-0.03%
2021/06/21	18.1	528.22	6	528.35	527.00	12.1	7,870	0.15%
2021/06/18	16.3	545.46	13.6	551.00	540.00	2.7	7,826	0.03%
2021/06/17	7	537.89	6.8	540.76	545.00	0.2	7,778	0.00%
2021/06/16	15.5	524.91	13.5	526.31	531.00	2.1	7,623	0.03%
2021/06/15	11.6	520.01	19.4	510.86	523.00	-7.8	7,543	-0.10%
2021/06/11	2	497.25	4	499.88	494.00	-2	7,392	-0.03%
2021/06/10	2	498.25	3	500.00	500.00	-1	7,461	-0.01%
2021/06/09	6	495.08	4.1	498.66	496.00	1.9	7,502	0.03%
2021/06/08	4.1	488.86	22	491.93	497.50	-18	7,606	-0.24%
2021/06/07	20.4	477.60	12	477.62	477.50	8.4	7,769	0.11%
2021/06/04	3.1	485.55	3	487.67	491.00	0	7,782	0.00%
2021/06/03	4	492.11	8	493.31	494.50	-4	7,907	-0.05%
2021/06/02	20.2	489.36	7	489.44	486.00	13.1	8,012	0.16%
2021/06/01	9.2	501.83	1.1	503.91	500.00	8.1	8,032	0.10%
2021/05/31	8.1	503.50	10.3	503.81	505.00	-2.3	8,075	-0.03%
2021/05/28	1.6	491.41	15.1	490.04	490.00	-13.5	8,049	-0.17%
2021/05/27	4	477.38	3	479.67	478.50	1	8,044	0.01%
2021/05/26	7	477.59	8.1	481.22	481.00	-1.1	8,135	-0.01%
2021/05/25	14.3	476.27	36.2	476.54	479.00	-21.9	8,138	-0.27%
2021/05/24	4.1	457.46	6.1	452.20	463.50	-2	8,191	-0.02%
2021/05/21	11.1	461.88	45.1	473.00	458.50	-34	8,350	-0.41%
2021/05/20	20	444.13	16	447.06	443.50	4	8,331	0.05%
2021/05/19	19.3	441.26	15	442.97	442.50	4.3	8,333	0.05%
2021/05/18	15	441.23	9.1	437.27	449.00	5.9	8,340	0.07%
2021/05/17	21.3	419.94	21.6	412.35	415.50	-0.3	8,427	0.00%
2021/05/14	49.1	439.56	14.7	441.00	440.00	34.4	8,287	0.42%
2021/05/13	24.7	413.47	24	414.50	409.50	0.7	8,073	0.01%
2021/05/12	37	436.58	37	433.85	423.00	0	7,929	0.00%
2021/05/11	20.1	480.47	30	473.72	469.00	-9.9	7,730	-0.13%
2021/05/10	7.2	520.92	7	525.14	511.00	0.2	7,695	0.00%
2021/05/07	10.1	529.30	10.1	527.31	535.00	0	7,753	0.00%
2021/05/06	8	498.75	12	499.88	501.00	-4	7,796	-0.05%
2021/05/05	4.1	505.86	3	506.33	490.50	1.1	7,881	0.01%
2021/05/04	6.2	504.73	8	506.25	503.00	-1.9	8,049	-0.02%
2021/05/03	25.6	533.95	12	531.58	522.00	13.6	8,230	0.16%
2021/04/29	12.3	547.41	7.1	546.89	543.00	5.1	8,285	0.06%
2021/04/28	4.1	549.05	3	552.00	547.00	1.1	8,373	0.01%
2021/04/27	13.2	556.38	0.4	559.00	555.00	12.8	8,464	0.15%
2021/04/26	20	557.15	18	554.61	560.00	2	8,557	0.02%
2021/04/23	11.1	556.46	19	563.53	554.00	-8	8,685	-0.09%
2021/04/22	12.4	552.44	14	552.08	546.00	-1.6	8,861	-0.02%
2021/04/21	16.5	560.77	2	561.00	557.00	14.5	9,069	0.16%
2021/04/20	7.1	570.52	21.8	568.53	571.00	-14.7	9,320	-0.16%
2021/04/19	7.2	554.51	6	558.67	553.00	1.2	9,393	0.01%
2021/04/16	10.1	546.01	16.5	550.52	551.00	-6.5	9,653	-0.07%
2021/04/15	4	552.50	3	550.33	553.00	1	10,131	0.01%
2021/04/14	21.3	544.44	4.7	544.66	546.00	16.6	10,236	0.16%
2021/04/13	7.5	562.84	7	562.55	556.00	0.5	10,413	0.00%
2021/04/12	19.5	568.30	3.4	570.65	563.00	16.1	10,560	0.15%
2021/04/09	10.3	583.62	5	579.60	578.00	5.4	10,571	0.05%
2021/04/08	13.7	583.86	26.1	584.73	587.00	-12.4	10,609	-0.12%
2021/04/07	13.1	567.93	10.1	568.18	570.00	3	10,587	0.03%
2021/04/06	3.4	559.92	5	559.60	562.00	-1.6	10,645	-0.02%
2021/04/01	2.1	548.66	9.1	553.33	553.00	-7	10,672	-0.07%
2021/03/31	7.3	556.33	2	556.50	553.00	5.3	10,747	0.05%
2021/03/30	7.5	563.27	5	567.00	563.00	2.5	11,057	0.02%
2021/03/29	98.3	564.81	1.2	561.33	554.00	97.1	11,140	0.87%
2021/03/26	1.1	557.91	14.2	554.62	559.00	-13	11,223	-0.12%
2021/03/25	23.1	544.04	106.1	549.70	542.00	-83	11,290	-0.73%	大賣/
2021/03/24	3	552.33	3	553.67	552.00	0	11,327	0.00%
2021/03/23	11.2	557.91	36	555.89	554.00	-24.8	11,551	-0.21%
2021/03/22	4	562.93	2.2	555.65	563.00	1.9	11,668	0.02%
2021/03/19	10.5	547.16	11.1	548.82	552.00	-0.6	11,983	-0.01%
2021/03/18	8.2	562.53	3	566.83	559.00	5.2	12,076	0.04%
2021/03/17	6	569.83	9.3	572.02	568.00	-3.3	12,371	-0.03%
2021/03/16	10	581.70	3.2	586.83	579.00	6.9	12,758	0.05%
2021/03/15	4.1	569.98	8.6	575.33	580.00	-4.5	13,158	-0.03%
2021/03/12	58	575.79	10.2	573.88	572.00	47.8	13,230	0.36%
2021/03/11	30.6	564.38	31.2	561.03	565.00	-0.6	13,241	0.00%
2021/03/10	5.1	536.21	4.2	539.43	534.00	0.8	13,112	0.01%
2021/03/09	19.5	534.43	24.1	541.69	535.00	-4.6	13,284	-0.03%
2021/03/08	20.3	551.62	43.3	563.83	547.00	-23	13,266	-0.17%
2021/03/05	16.2	567.06	3	568.00	564.00	13.2	13,334	0.10%
2021/03/04	10.4	578.99	3	584.82	575.00	7.4	13,528	0.05%
2021/03/03	3.4	586.74	6	587.17	592.00	-2.6	13,543	-0.02%
2021/03/02	5.6	586.74	8	594.76	583.00	-2.4	13,585	-0.02%
2021/02/26	9.3	596.49	8.2	597.41	593.00	1.1	13,877	0.01%
2021/02/25	10.3	616.64	13.2	622.16	614.00	-3	14,159	-0.02%
2021/02/24	23.4	622.24	9	617.89	612.00	14.4	14,233	0.10%
2021/02/23	13	632.46	12.2	631.88	637.00	0.8	14,323	0.01%
2021/02/22	4.1	625.44	15.1	623.13	620.00	-11	14,226	-0.08%
2021/02/19	10.1	604.60	6.2	609.68	609.00	3.9	14,128	0.03%
2021/02/18	24.2	615.33	8.1	617.22	612.00	16.1	14,133	0.11%
2021/02/17	11.2	620.35	42	618.06	623.00	-30.8	14,120	-0.22%
2021/02/05	10	589.30	12	591.92	588.00	-2	13,936	-0.01%
2021/02/04	13	583.46	10	585.00	583.00	3	13,989	0.02%
2021/02/03	16	590.38	1	591.00	593.00	15	14,107	0.11%
2021/02/02	11	587.64	16	591.19	596.00	-5	14,114	-0.04%
2021/02/01	20	559.85	19	562.16	573.00	1	14,079	0.01%
2021/01/29	15.1	578.06	6	586.50	574.00	9.1	13,973	0.07%
2021/01/28	20.1	580.46	13	581.38	577.00	7.1	13,970	0.05%
2021/01/27	34.1	593.74	22.1	595.37	597.00	12.1	14,095	0.09%
2021/01/26	31.1	611.29	15.1	622.72	597.00	16	14,352	0.11%
2021/01/25	24.1	627.02	34.2	630.30	626.00	-10	14,157	-0.07%
2021/01/22	33	610.82	10.2	611.75	608.00	22.8	13,907	0.16%
2021/01/21	6.2	603.41	23.2	605.00	608.00	-17	13,821	-0.12%
2021/01/20	11.1	598.89	21.2	599.83	594.00	-10.1	13,714	-0.07%
2021/01/19	33.1	609.73	14.1	611.20	608.00	19	13,633	0.14%
2021/01/18	10.1	596.12	30	597.77	602.00	-19.9	13,587	-0.15%
2021/01/15	24.3	609.65	45.1	611.21	602.00	-20.8	13,422	-0.15%
2021/01/14	48	598.06	39	603.21	608.00	9	13,162	0.07%
2021/01/13	34.1	598.00	58.4	595.72	604.00	-24.3	12,921	-0.19%
2021/01/12	37.2	578.22	14	583.35	575.00	23.2	12,604	0.18%
2021/01/11	38.9	588.38	19.1	586.48	592.00	19.8	12,407	0.16%
2021/01/08	31.1	560.68	94.2	548.25	572.00	-63.2	12,221	-0.52%
2021/01/07	7.1	523.95	23	523.48	529.00	-15.9	11,699	-0.14%
2021/01/06	50	518.10	43	518.74	513.00	7	11,576	0.06%
2021/01/05	13	527.62	12	526.17	528.00	1	11,391	0.01%
2021/01/04	9	519.56	13	519.69	520.00	-4	11,327	-0.04%
2020/12/31	18	515.50	11.7	517.46	518.00	6.3	11,391	0.06%
2020/12/30	67	517.98	61	518.18	521.00	6	11,285	0.05%
2020/12/29	20	506.85	14	508.93	506.00	6	11,147	0.05%
2020/12/28	3.1	502.50	8	502.63	502.00	-4.9	11,076	-0.04%
2020/12/25	15	505.63	10.1	505.78	500.00	5	11,117	0.04%
2020/12/24	41	507.23	33	508.67	504.00	8	11,211	0.07%
2020/12/23	15	487.67	12	488.67	492.00	3	10,873	0.03%
2020/12/22	16	485.25	10	481.45	477.50	6	10,803	0.06%
2020/12/21	13	480.04	6	481.15	482.00	7	10,763	0.07%
2020/12/18	6	487.33	9.4	487.86	485.50	-3.4	10,661	-0.03%
2020/12/17	34	486.07	37	484.08	495.00	-3	10,605	-0.03%
2020/12/16	6	498.33	34	497.13	495.50	-28	10,384	-0.27%
2020/12/15	87.7	503.49	14.2	498.58	488.50	73.5	10,241	0.72%
2020/12/14	124	515.06	31	519.22	520.00	93	9,964	0.93%	大買/
2020/12/11	40.1	509.14	79.2	513.76	518.00	-39.1	9,826	-0.40%
2020/12/10	26	506.56	21	509.10	509.00	5	9,487	0.05%
2020/12/09	15	490.07	132.1	489.50	499.00	-117.1	9,114	-1.28%	大賣/鉅額交易
2020/12/08	10	466.75	12.3	467.17	466.50	-2.3	8,669	-0.03%
2020/12/07	8.2	465.24	23	459.43	458.50	-14.8	8,607	-0.17%
2020/12/04	26	458.71	8.1	458.19	459.00	17.9	8,562	0.21%
2020/12/03	34.2	459.73	22	461.39	460.50	12.2	8,610	0.14%
2020/12/02	7	448.73	12.1	450.21	450.00	-5	8,368	-0.06%
2020/12/01	11	448.46	15.1	448.68	454.00	-4.1	8,276	-0.05%
2020/11/30	47.1	445.86	22.2	446.20	442.00	24.9	8,157	0.30%
2020/11/27	6	433.83	42.2	432.74	436.00	-36.2	7,936	-0.46%
2020/11/26	11.2	426.82	10	427.26	428.50	1.2	7,906	0.01%
2020/11/25	39	431.36	32	440.80	423.00	7	7,934	0.09%
2020/11/24	23	434.12	58.5	436.28	437.50	-35.5	7,624	-0.47%
2020/11/23	6.1	417.20	20	417.93	418.50	-13.9	7,265	-0.19%
2020/11/20	15.1	411.52	11	411.45	412.00	4.1	7,173	0.06%
2020/11/19	15	404.63	8	404.06	404.00	7	7,018	0.10%
2020/11/18	6	398.84	2	399.01	399.50	4	7,016	0.06%
2020/11/17	3	399.33	16.1	399.47	398.50	-13.1	7,138	-0.18%
2020/11/16	5	398.00	4	398.62	396.50	1	7,492	0.01%
2020/11/13	10	398.20	4	397.88	397.00	6	7,674	0.08%
2020/11/12	6	396.33	9	395.89	395.50	-3	7,652	-0.04%
2020/11/11	12	391.38	21	391.12	392.50	-9	7,575	-0.12%
2020/11/10	14	386.96	17	389.50	388.00	-3	7,471	-0.04%
2020/11/09	9	386.56	11	387.82	388.00	-2	7,478	-0.03%
2020/11/06	20	382.92	5	386.10	381.50	15	7,575	0.20%
2020/11/05	36	380.56	26	383.94	386.50	10	7,539	0.13%
2020/11/04	39	380.49	34	382.71	381.50	5	7,496	0.07%
2020/11/03	17.1	374.22	39.3	375.61	377.50	-22.2	7,553	-0.29%
2020/11/02	4	356.38	4	357.88	352.50	0	7,342	0.00%
2020/10/30	6	355.67	33	355.79	355.50	-27	7,515	-0.36%
2020/10/29	8.2	350.06	7	351.36	351.00	1.2	7,518	0.02%
2020/10/28	3	356.50	5	359.70	357.00	-2	7,623	-0.03%
2020/10/27	10	357.10	3.1	358.46	359.00	6.9	7,710	0.09%
2020/10/26	3	359.51	13.1	360.20	363.00	-10.1	7,719	-0.13%
2020/10/23	3	354.17	2	355.50	354.00	1	7,812	0.01%
2020/10/22	6	353.83	5	355.40	354.50	1	8,411	0.01%
2020/10/21	7	359.21	4	361.63	356.50	3	8,727	0.03%
2020/10/20	9	359.22	1	360.00	360.00	8	8,885	0.09%
2020/10/19	1	360.00	0.1	360.00	360.00	0.9	9,021	0.01%
2020/10/16	4	360.23	12	360.13	359.50	-8	9,188	-0.09%
2020/10/15	3	354.50	1	356.00	354.00	2	9,252	0.02%
2020/10/14	2	353.50	2.1	355.49	354.00	-0.1	9,294	0.00%
2020/10/13	2.1	351.61	11	356.14	356.50	-9	9,387	-0.10%
2020/10/12	7	358.57	7.1	356.63	353.00	-0.1	9,402	0.00%
2020/10/08	9.1	361.78	5	362.50	363.00	4	9,359	0.04%
2020/10/07	3	355.67	4	355.25	356.00	-1	9,362	-0.01%
2020/10/06	7	355.64	4	356.63	355.50	3	9,463	0.03%
2020/10/05	4	351.63	10	351.95	354.50	-6	9,610	-0.06%
2020/09/30	7	349.22	12	350.67	351.50	-5	9,742	-0.05%
2020/09/29	31.1	347.98	27	348.26	348.00	4	9,854	0.04%
2020/09/28	4	327.02	8.1	328.48	331.50	-4.1	10,005	-0.04%
2020/09/25	9.2	324.56	4	328.13	324.00	5.2	10,214	0.05%
2020/09/24	4	333.49	6.1	333.56	331.00	-2	10,258	-0.02%
2020/09/23	1.1	341.50	0	0.00	341.50	1.1	10,305	0.01%
2020/09/22	2	344.74	7	344.21	344.00	-5	10,435	-0.05%
2020/09/21	6	350.92	3	349.83	348.00	3	10,815	0.03%
2020/09/18	4	357.75	1	358.46	357.00	3	11,006	0.03%
2020/09/17	9	358.88	17	358.35	357.50	-8	11,223	-0.07%
2020/09/16	11.1	355.08	4	355.13	353.00	7.1	11,480	0.06%
2020/09/15	2	355.25	1	355.51	355.50	1	11,677	0.01%
2020/09/14	2	352.30	11	352.95	358.50	-9	11,925	-0.08%
2020/09/11	9	346.44	6	347.25	349.50	3	12,114	0.02%
2020/09/10	43	351.09	8	351.74	345.00	35	12,332	0.28%
2020/09/09	15	345.63	39	344.74	350.50	-24	12,512	-0.19%
2020/09/08	11	348.83	9.1	346.99	350.00	1.9	12,543	0.02%
2020/09/07	2.1	336.50	1.1	340.59	335.50	1	12,587	0.01%
2020/09/04	5	339.10	7	340.21	340.00	-2	12,801	-0.02%
2020/09/03	6	342.17	8	339.75	344.00	-2	12,939	-0.02%
2020/09/02	4	336.50	6	340.08	335.00	-2	13,002	-0.02%
2020/09/01	3.5	335.00	9	332.94	337.00	-5.5	13,192	-0.04%
2020/08/31	16	336.47	4	336.75	333.00	12	13,528	0.09%
2020/08/28	25	339.46	11.1	339.76	340.50	13.9	13,726	0.10%
2020/08/27	3	335.67	5	337.10	336.50	-2	13,928	-0.01%
2020/08/26	6	333.50	5	335.30	337.00	1	14,096	0.01%
2020/08/25	4.1	333.64	3	337.33	333.00	1.1	14,292	0.01%
2020/08/24	2.2	335.32	1	338.00	333.50	1.2	14,375	0.01%
2020/08/21	11	336.12	14	336.89	344.00	-3	14,441	-0.02%
2020/08/20	26	333.46	78	328.65	330.00	-52	14,470	-0.36%
2020/08/19	24.1	361.51	16.6	363.55	354.50	7.5	14,228	0.05%
2020/08/18	20	374.75	3	375.50	373.00	17	14,298	0.12%
2020/08/17	16	379.66	1	378.00	379.00	15	14,440	0.10%
2020/08/14	4	374.13	8	374.00	375.00	-4	14,667	-0.03%
2020/08/13	8	378.81	57	380.83	376.50	-49	15,105	-0.32%
2020/08/12	17	385.09	13	385.96	380.50	4	15,219	0.03%
2020/08/11	8	387.38	14	386.25	385.50	-6	15,357	-0.04%
2020/08/10	10.1	385.56	6	384.42	384.50	4.1	15,642	0.03%
2020/08/07	30	398.10	18	400.42	390.00	12	15,917	0.08%
2020/08/06	8	392.75	7	395.21	391.50	1	15,909	0.01%
2020/08/05	14	397.82	20.1	397.60	397.50	-6.1	15,991	-0.04%
2020/08/04	10.2	390.50	9	392.22	391.00	1.2	16,000	0.01%
2020/08/03	56	395.28	19	392.55	390.00	37	16,227	0.23%
2020/07/31	2	385.75	11	384.82	389.00	-9	16,468	-0.05%
2020/07/30	23	383.33	6	383.33	381.50	17	16,727	0.10%
2020/07/29	17.2	381.00	17.1	382.36	382.50	0.2	17,464	0.00%
2020/07/28	62.1	400.16	47	401.67	384.00	15.1	17,642	0.09%
2020/07/27	33	400.69	33.1	396.14	406.00	-0.1	17,457	0.00%
2020/07/24	18.1	387.38	15	388.93	389.50	3.1	17,439	0.02%
2020/07/23	5.2	390.58	6	394.23	389.50	-0.8	17,949	0.00%
2020/07/22	18.1	393.70	28	393.84	396.00	-9.9	18,359	-0.05%
2020/07/21	5	389.00	10	388.45	388.00	-5	18,441	-0.03%
2020/07/20	10	380.55	10	380.95	382.00	0	18,646	0.00%
2020/07/17	25	377.82	16	379.34	379.00	9	18,968	0.05%
2020/07/16	14	380.00	16.1	378.81	377.00	-2.1	19,192	-0.01%
2020/07/15	2.2	374.14	4	376.63	374.50	-1.8	19,332	-0.01%
2020/07/14	22	378.89	9	383.17	374.00	13	19,688	0.07%
2020/07/13	15	376.87	7	378.64	380.50	8	19,916	0.04%
2020/07/10	13.1	373.69	19	375.68	370.50	-5.9	20,835	-0.03%
2020/07/09	7	381.50	5	382.70	379.50	2	20,941	0.01%
2020/07/08	17.3	388.36	8	391.12	387.00	9.3	21,081	0.04%
2020/07/07	20	389.55	20.1	389.54	392.50	-0.1	21,183	0.00%
2020/07/06	21	377.03	9	376.07	378.50	12	21,407	0.06%
2020/07/03	26.6	378.08	25	379.54	377.00	1.6	21,730	0.01%
2020/07/02	14.1	378.09	44.1	379.00	377.00	-30	21,947	-0.14%
2020/07/01	95	384.64	10.1	382.24	379.50	84.9	22,053	0.39%
2020/06/30	30	378.47	17.2	379.01	381.00	12.9	22,017	0.06%
2020/06/29	30.5	394.16	9	395.72	391.00	21.5	21,701	0.10%
2020/06/24	19	409.42	21	410.69	407.50	-2	21,595	-0.01%
2020/06/23	39	407.37	107.1	404.82	406.00	-68.1	21,573	-0.32%	大賣/
2020/06/22	26	396.35	59	397.25	396.50	-33	21,487	-0.15%
2020/06/19	39	408.32	22	409.57	404.50	17	21,565	0.08%
2020/06/18	11.1	402.92	14.3	402.52	405.00	-3.3	21,525	-0.02%
2020/06/17	56	399.72	59	400.93	399.00	-3	21,523	-0.01%
2020/06/16	26	392.77	18.1	392.57	396.00	7.9	21,656	0.04%
2020/06/15	9.2	381.95	16	382.75	382.00	-6.8	21,862	-0.03%
2020/06/12	11.1	374.96	20	374.35	381.00	-8.9	22,147	-0.04%
2020/06/11	31.1	388.93	17	390.88	383.50	14.1	22,548	0.06%
2020/06/10	28	396.63	11	397.81	394.50	17	22,704	0.07%
2020/06/09	6	392.67	8	393.31	392.50	-2	22,883	-0.01%
2020/06/08	14	392.82	20	393.78	393.00	-6	23,169	-0.03%
2020/06/05	34	391.99	27	396.94	387.50	7	23,158	0.03%
2020/06/04	16	400.34	47	400.20	400.50	-31	23,039	-0.13%
2020/06/03	23	390.80	51.2	390.47	392.00	-28.2	22,971	-0.12%
2020/06/02	20	384.90	23	388.00	383.00	-3	22,862	-0.01%
2020/06/01	25	383.10	47	379.96	385.50	-22	22,847	-0.10%
2020/05/29	15	366.84	20	368.85	370.50	-5	22,950	-0.02%
2020/05/28	35	373.27	28	378.59	370.00	7	23,024	0.03%
2020/05/27	31	372.94	6	376.33	376.00	25	23,258	0.11%
2020/05/26	28	376.18	24	379.23	371.00	4	23,586	0.02%
2020/05/25	37	367.31	38	368.42	376.00	-1	23,905	0.00%
2020/05/22	30.1	373.59	46	372.48	371.50	-15.9	23,914	-0.07%
2020/05/21	38	383.07	18	385.08	382.00	20	23,916	0.08%
2020/05/20	45	386.58	69	385.55	384.50	-24	23,896	-0.10%
2020/05/19	50.1	375.34	17	375.44	373.00	33.1	23,524	0.14%
2020/05/18	99	379.94	61	380.25	369.00	38	23,519	0.16%
2020/05/15	22	388.02	37	393.00	386.00	-15	23,501	-0.06%
2020/05/14	90.2	392.32	32	396.70	385.50	58.2	23,283	0.25%
2020/05/13	54	400.94	47	402.28	402.50	7	23,119	0.03%
2020/05/12	36	412.49	10	409.95	406.00	26	22,927	0.11%
2020/05/11	70	411.74	46	410.70	413.50	24	22,828	0.11%
2020/05/08	41.2	405.90	44.1	407.87	403.50	-2.9	22,859	-0.01%
2020/05/07	31	414.32	58	415.58	410.00	-27	22,707	-0.12%
2020/05/06	23	415.31	27	415.46	416.00	-4	22,443	-0.02%
2020/05/05	116	409.74	47.2	411.44	407.00	68.8	22,198	0.31%	大買/
2020/05/04	49	380.46	38	382.08	391.50	11	21,593	0.05%
2020/04/30	52.1	389.18	79	391.37	391.00	-26.9	21,506	-0.13%
2020/04/29	25	382.92	19	385.76	380.00	6	21,313	0.03%
2020/04/28	126	387.49	64	388.62	383.50	62	21,175	0.29%	大買/
2020/04/27	95	364.25	145.1	366.32	379.50	-50.1	20,727	-0.24%	大賣/
2020/04/24	51	342.77	31	344.24	345.00	20	20,206	0.10%
2020/04/23	84	346.59	56.1	347.80	344.00	27.9	19,998	0.14%
2020/04/22	42	331.75	59	335.57	344.00	-17	19,743	-0.09%
2020/04/21	128.1	335.02	134	334.04	326.00	-5.9	19,557	-0.03%	大買/大賣/
2020/04/20	61.1	340.62	78	342.08	343.00	-16.9	19,488	-0.09%
2020/04/17	97	344.91	91	347.42	339.50	6	19,382	0.03%
2020/04/16	60.1	338.60	72	339.63	341.50	-12	19,076	-0.06%
2020/04/15	138	348.06	115	348.44	343.50	23	18,908	0.12%	大買/大賣/
2020/04/14	30	339.15	21	338.36	338.00	9	18,422	0.05%
2020/04/13	33	335.98	52	335.78	332.50	-19	18,450	-0.10%
2020/04/10	65	341.85	65	339.42	343.00	0	18,307	0.00%
2020/04/09	46.1	339.71	50	341.67	335.00	-3.9	18,420	-0.02%
2020/04/08	80	316.52	54.1	316.95	329.00	25.9	17,944	0.14%
2020/04/07	22.1	297.98	67.1	297.90	299.50	-45.1	17,628	-0.26%
2020/04/06	11.1	281.63	9	280.39	288.00	2.1	17,532	0.01%
2020/04/01	13	271.77	15	272.93	272.50	-2	17,404	-0.01%
2020/03/31	41.1	279.51	27	281.63	274.50	14.1	17,453	0.08%
2020/03/30	29.2	274.60	27	272.63	278.00	2.2	17,502	0.01%
2020/03/27	24	292.14	17	287.91	280.50	7	17,595	0.04%
2020/03/26	14	285.21	9.1	286.60	291.50	4.9	17,504	0.03%
2020/03/25	33.1	290.88	28.1	289.27	292.00	4.9	17,609	0.03%
2020/03/24	39	269.95	20.1	270.80	274.00	18.9	17,409	0.11%
2020/03/23	24	243.46	28	243.50	252.00	-4	17,266	-0.02%
2020/03/20	31	246.52	25	247.82	252.00	6	17,066	0.04%
2020/03/19	37	237.04	33	238.56	229.50	4	16,768	0.02%
2020/03/18	20.2	261.30	15	268.08	254.50	5.2	16,462	0.03%
2020/03/17	37	274.39	33	278.85	265.00	4	16,208	0.02%
2020/03/16	21	302.52	19.1	309.71	290.50	2	15,777	0.01%
2020/03/13	42.2	313.34	89	313.05	320.00	-46.8	15,477	-0.30%
2020/03/12	50.1	356.62	29.1	366.74	345.50	21	15,311	0.14%
2020/03/11	13.2	391.84	17	394.71	383.50	-3.8	14,998	-0.03%
2020/03/10	23	381.72	36	379.89	394.50	-13	14,881	-0.09%
2020/03/09	36	392.24	23.2	392.59	386.00	12.9	14,982	0.09%
2020/03/06	14	404.75	11	405.91	406.50	3	15,083	0.02%
2020/03/05	46	409.72	41	406.22	410.50	5	15,072	0.03%
2020/03/04	32	406.23	24.3	406.42	400.50	7.7	14,924	0.05%
2020/03/03	11	428.77	14	430.04	417.00	-3	14,662	-0.02%
2020/03/02	49	413.91	31	411.94	418.50	18	14,572	0.12%
2020/02/27	73	421.97	38.4	422.96	410.00	34.6	14,332	0.24%
2020/02/26	49.1	460.26	31	464.95	441.00	18.1	13,904	0.13%
2020/02/25	24	487.96	25	488.14	485.00	-1	13,410	-0.01%
2020/02/24	14	476.64	30	474.07	484.50	-16	13,110	-0.12%
2020/02/21	23	468.88	52	466.21	472.00	-29	12,946	-0.22%
2020/02/20	11	461.09	14	462.68	457.50	-3	12,798	-0.02%
2020/02/19	17.2	454.74	12	453.75	460.00	5.2	12,707	0.04%
2020/02/18	49.1	461.75	22	465.64	450.00	27.1	12,599	0.22%
2020/02/17	13	451.31	34	454.29	453.00	-21	12,764	-0.16%
2020/02/14	14	454.68	21	451.14	457.00	-7	12,670	-0.06%
2020/02/13	20	441.65	20	444.25	439.00	0	12,738	0.00%
2020/02/12	15	445.20	13	445.24	448.00	2	12,673	0.02%
2020/02/11	16	436.09	8	435.19	437.00	8	12,601	0.06%
2020/02/10	10	416.10	22	418.61	418.50	-12	12,441	-0.10%
2020/02/07	6.2	418.43	10	417.85	416.50	-3.8	12,358	-0.03%
2020/02/06	14	420.71	13	422.00	417.00	1	12,329	0.01%
2020/02/05	7	419.79	18	421.07	413.00	-11	12,417	-0.09%
2020/02/04	23.2	408.19	36	412.45	418.50	-12.8	12,328	-0.10%
2020/02/03	19	380.66	10	381.35	392.00	9	12,189	0.07%
2020/01/31	17.1	384.63	20.1	383.27	386.50	-3	12,084	-0.03%
2020/01/30	29.1	380.54	21.5	381.59	374.00	7.7	11,931	0.06%
2020/01/20	11	416.41	8	416.00	415.50	3	11,795	0.03%
2020/01/17	9	418.32	8	421.19	413.00	1	11,912	0.01%
2020/01/16	30	421.50	6	421.25	417.00	24	11,948	0.20%
2020/01/15	8	422.50	20.1	423.18	413.00	-12.1	11,920	-0.10%
2020/01/14	9	410.97	24	407.52	419.00	-15	11,961	-0.13%
2020/01/13	20	389.55	13	392.81	390.00	7	11,852	0.06%
2020/01/10	14.1	396.60	27	395.33	392.50	-13	11,859	-0.11%
2020/01/09	12	397.29	11.2	396.89	392.00	0.8	11,944	0.01%
2020/01/08	34	390.42	41	388.44	387.00	-7	11,937	-0.06%
2020/01/07	26	421.72	35	427.16	414.00	-9	11,645	-0.08%
2020/01/06	28	462.73	10	466.45	460.00	18	11,658	0.15%
2020/01/03	46.1	461.85	29.1	459.33	468.00	17	11,967	0.14%
2020/01/02	2	439.99	17	440.91	436.00	-15	11,787	-0.13%
2019/12/31	19.2	436.09	24	436.34	437.00	-4.8	11,843	-0.04%
2019/12/30	125	428.11	36.1	425.83	436.00	89	11,735	0.76%	大買/
2019/12/27	20	406.28	7	408.36	411.00	13	11,692	0.11%
2019/12/26	22	407.91	25.1	409.89	402.00	-3.1	12,023	-0.03%
2019/12/25	9.3	401.03	62.2	402.25	403.50	-53	12,124	-0.44%
2019/12/24	17.1	392.43	37	392.73	395.00	-19.9	12,256	-0.16%
2019/12/23	10	384.75	15	386.23	383.00	-5	12,052	-0.04%
2019/12/20	47	393.71	23	396.96	389.50	24	11,942	0.20%
2019/12/19	12.2	381.40	25.1	381.75	383.00	-12.9	11,581	-0.11%
2019/12/18	8	378.50	6	379.75	376.50	2	11,516	0.02%
2019/12/17	4	377.50	3	380.33	377.00	1	11,409	0.01%
2019/12/16	13	379.58	24	379.40	379.00	-11	11,374	-0.10%
2019/12/13	50	380.97	18	381.31	376.50	32	11,419	0.28%
2019/12/12	21	377.95	40.3	379.39	381.50	-19.3	11,277	-0.17%
2019/12/11	38	377.03	47	375.12	378.50	-9	11,125	-0.08%
2019/12/10	8	370.13	13.2	369.80	368.00	-5.2	10,969	-0.05%
2019/12/09	118	376.67	40	376.30	372.50	78	10,944	0.71%	大買/
2019/12/06	51.2	366.38	26	366.38	369.00	25.2	10,805	0.23%
2019/12/05	32	363.20	46	367.26	362.00	-14	10,769	-0.13%
2019/12/04	57.1	366.19	66.1	367.87	361.00	-9	10,820	-0.08%
2019/12/03	67	347.80	54.1	355.44	363.00	12.9	10,523	0.12%
2019/12/02	22	334.80	19	334.61	338.00	3	10,264	0.03%
2019/11/29	12	330.67	29.2	330.69	330.00	-17.1	10,445	-0.16%
2019/11/28	9	336.39	31	336.73	335.00	-22	10,723	-0.21%
2019/11/27	41	335.33	16	333.47	336.50	25	10,677	0.23%
2019/11/26	20.4	329.22	20.1	329.99	326.50	0.3	10,604	0.00%
2019/11/25	7	320.93	30	321.33	322.50	-23	10,538	-0.22%
2019/11/22	5	316.80	9	317.17	317.00	-4	10,642	-0.04%
2019/11/21	16	314.34	13	317.50	318.50	3	10,783	0.03%
2019/11/20	21	320.05	18	320.36	320.00	3	10,782	0.03%
2019/11/19	16.1	321.88	29.1	322.81	323.50	-13	10,827	-0.12%
2019/11/18	14	318.68	2	322.25	317.50	12	10,776	0.11%
2019/11/15	34	324.51	10	324.09	321.00	24	10,764	0.22%
2019/11/14	39	329.02	80.1	330.83	326.50	-41	10,669	-0.38%
2019/11/13	3	310.50	10	310.50	310.50	-7	10,231	-0.07%
2019/11/11	64	289.35	133.1	288.67	282.50	-69.1	10,261	-0.67%	大賣/
2019/11/08	61	309.25	14	310.00	307.00	47	10,018	0.47%
2019/11/07	32.1	305.70	20	307.13	306.00	12.1	10,047	0.12%
2019/11/06	29	308.72	8	309.81	307.00	21	9,990	0.21%
2019/11/05	4	312.25	5	312.70	312.00	-1	9,972	-0.01%
2019/11/04	23	315.13	14	320.75	312.50	9	9,989	0.09%
2019/11/01	39	307.59	63.2	308.76	316.00	-24.2	10,092	-0.24%
2019/10/31	34	318.88	30.2	320.05	314.00	3.8	9,931	0.04%
2019/10/30	30	319.50	18	321.89	320.50	12	9,866	0.12%
2019/10/29	21	318.29	16	320.13	318.00	5	9,798	0.05%
2019/10/28	24	316.88	28.1	317.12	316.50	-4.1	9,828	-0.04%
2019/10/25	20	317.75	53.1	316.97	316.00	-33.1	9,810	-0.34%
2019/10/24	32	318.75	26	319.12	317.00	6	9,735	0.06%
2019/10/23	65	312.02	22	311.57	312.50	43	9,601	0.45%
2019/10/22	10	312.65	11	317.62	311.50	-1	9,502	-0.01%
2019/10/21	31.1	316.25	29	320.07	313.50	2.1	9,444	0.02%
2019/10/18	13	312.31	21.1	311.79	312.50	-8.1	9,240	-0.09%
2019/10/17	14	307.71	25	307.20	310.50	-11	9,121	-0.12%
2019/10/16	25	302.28	18	303.78	302.00	7	9,068	0.08%
2019/10/15	11	309.64	10	311.90	306.00	1	8,890	0.01%
2019/10/14	26	310.10	57.4	311.02	314.50	-31.4	8,738	-0.36%
2019/10/09	53.1	297.26	55	299.56	301.50	-1.9	8,561	-0.02%
2019/10/08	16	285.32	72.7	286.48	298.50	-56.6	8,237	-0.69%
2019/10/07	16.1	273.48	40.5	271.84	276.00	-24.4	7,784	-0.31%
2019/10/04	14	264.46	11	267.27	261.00	3	7,557	0.04%
2019/10/03	17	265.24	14.3	267.82	265.50	2.8	7,488	0.04%
2019/10/02	26	268.04	24.3	268.73	269.00	1.8	7,398	0.02%
2019/10/01	50.1	263.28	91.1	260.50	268.00	-41	7,267	-0.56%
2019/09/27	23	244.15	45.1	243.96	246.50	-22.1	6,985	-0.32%
2019/09/26	26.1	238.54	68	238.30	238.50	-41.9	6,770	-0.62%
2019/09/25	17	229.12	10	228.85	229.50	7	6,527	0.11%
2019/09/24	5	232.10	5	233.90	231.50	0	6,602	0.00%
2019/09/23	11	232.73	15	233.23	233.00	-4	6,636	-0.06%
2019/09/20	38	234.11	19	234.92	233.50	19	6,677	0.28%
2019/09/19	5	232.90	13.2	233.11	232.00	-8.2	6,633	-0.12%
2019/09/18	13	233.58	7.2	234.88	232.50	5.8	6,690	0.09%
2019/09/17	69	236.27	45.2	237.79	233.50	23.8	6,698	0.36%
2019/09/16	14	229.32	24	229.75	231.50	-10	6,647	-0.15%
2019/09/12	31	231.60	52	231.99	231.00	-21	6,833	-0.31%
2019/09/11	25	230.60	14	230.50	230.00	11	6,911	0.16%
2019/09/10	36	229.67	27	230.83	228.50	9	6,957	0.13%
2019/09/09	26.1	234.32	23	235.61	233.00	3.1	7,005	0.04%
2019/09/06	31	238.34	38	239.59	237.00	-7	6,985	-0.10%
2019/09/05	36.1	238.00	44	238.09	238.00	-7.9	6,921	-0.11%
2019/09/04	36	234.74	9.2	234.95	234.50	26.8	6,792	0.39%
2019/09/03	21	234.95	28	235.52	235.50	-7	6,765	-0.10%
2019/09/02	37	234.18	44	235.31	236.00	-7	6,703	-0.10%
2019/08/30	21	223.67	86	218.92	227.00	-65	6,498	-1.00%
2019/08/29	4	205.88	6	205.25	206.50	-2	6,338	-0.03%
2019/08/28	23.1	204.55	14	205.36	204.50	9.1	6,369	0.14%
2019/08/27	26.1	207.40	10	208.75	203.00	16.1	6,348	0.25%
2019/08/26	29	210.67	58	210.86	209.00	-29	6,334	-0.46%
2019/08/23	34	257.96	57	258.16	258.00	-23	6,231	-0.37%
2019/08/22	15.1	254.77	22	256.11	253.00	-6.9	6,180	-0.11%
2019/08/21	13	260.84	11.8	261.62	257.50	1.3	6,140	0.02%
2019/08/20	14	266.32	14	266.89	265.50	0	6,076	0.00%
2019/08/19	8	264.69	6	264.92	264.50	2	6,067	0.03%
2019/08/16	0	0.00	6.1	264.35	263.50	-6.1	6,169	-0.10%
2019/08/15	8	263.81	8.1	263.91	264.50	-0.1	6,197	0.00%
2019/08/14	3.1	269.47	10	271.25	268.50	-6.9	6,242	-0.11%
2019/08/13	5.1	264.84	3.1	266.84	266.50	2	6,223	0.03%
2019/08/12	11.1	263.64	36	264.64	268.50	-24.9	6,311	-0.39%
2019/08/08	7.2	255.06	18	255.31	257.00	-10.8	6,341	-0.17%
2019/08/07	16.1	254.48	16	255.34	250.50	0.1	6,380	0.00%
2019/08/06	24	255.54	16	255.94	258.50	8	6,530	0.12%
2019/08/05	36	263.48	13	265.26	260.00	23	6,653	0.35%
2019/08/02	14.1	259.46	26.4	258.64	257.50	-12.4	6,659	-0.19%
2019/08/01	11.1	266.68	5	267.30	266.00	6.1	6,678	0.09%
2019/07/31	16	261.19	12	262.13	266.00	4	6,735	0.06%
2019/07/30	19	264.71	22.1	264.09	264.50	-3.1	6,751	-0.05%
2019/07/29	3	257.83	10	257.55	258.50	-7	6,693	-0.10%
2019/07/26	2	257.51	6	256.83	259.50	-4	6,791	-0.06%
2019/07/25	8	256.69	12.1	256.47	258.00	-4.1	6,811	-0.06%
2019/07/24	19	256.00	8	258.94	255.50	11	6,857	0.16%
2019/07/23	11	255.59	9	256.83	255.00	2	7,072	0.03%
2019/07/22	10.2	254.19	10	255.35	253.00	0.2	7,114	0.00%
2019/07/19	8	259.50	13	259.19	257.50	-5	7,278	-0.07%
2019/07/18	19	262.55	5	263.30	259.00	14	7,308	0.19%
2019/07/17	5	267.70	6	267.67	267.00	-1	7,339	-0.01%
2019/07/16	7.1	269.99	13	270.73	269.50	-5.9	7,398	-0.08%
2019/07/15	17	267.65	18	267.67	267.50	-1	7,462	-0.01%
2019/07/12	6	272.08	9	272.94	273.50	-3	7,635	-0.04%
2019/07/11	12	272.04	15	272.30	271.50	-3	7,939	-0.04%
2019/07/10	6	267.59	8	267.56	269.00	-2	7,981	-0.02%
2019/07/09	39	267.50	15	266.57	264.00	24	7,998	0.30%
2019/07/08	16	276.44	8	276.88	275.00	8	7,963	0.10%
2019/07/05	15	277.53	27	278.59	278.00	-12	8,066	-0.15%
2019/07/04	49	277.61	46.1	277.69	277.00	2.9	8,069	0.04%
2019/07/03	17	270.62	15	271.40	270.00	2	8,107	0.02%
2019/07/02	13	271.54	7.1	272.44	271.50	5.9	8,194	0.07%
2019/07/01	9	271.17	25.2	271.19	272.50	-16.2	8,287	-0.20%
2019/06/28	23	265.07	14	266.04	264.00	9	8,235	0.11%
2019/06/27	16	267.88	34	268.68	267.50	-18	8,232	-0.22%
2019/06/26	13	264.73	8.3	265.31	266.00	4.7	8,216	0.06%
2019/06/25	36.2	266.89	6.2	265.70	263.50	30	8,208	0.37%
2019/06/24	21.2	267.50	39	269.21	271.00	-17.8	8,203	-0.22%
2019/06/21	52	267.88	41	269.18	267.50	11	8,223	0.13%
2019/06/20	52.1	271.70	47	272.20	270.00	5.1	8,264	0.06%
2019/06/19	21.1	262.25	23	263.24	264.00	-1.9	8,166	-0.02%
2019/06/18	16	258.34	16	260.84	258.00	0	8,118	0.00%
2019/06/17	10	256.80	48	255.75	261.00	-38	8,121	-0.47%
2019/06/14	12	250.42	52.1	251.37	251.00	-40.1	8,100	-0.49%
2019/06/13	15.2	246.88	9	247.50	247.00	6.2	8,139	0.08%
2019/06/12	27.1	248.47	14.1	250.50	249.00	13	8,412	0.16%
2019/06/11	29	248.17	45.1	250.36	251.50	-16.1	8,450	-0.19%
2019/06/10	11	249.18	26	250.04	251.00	-15	8,413	-0.18%
2019/06/06	64.2	249.35	21	250.21	245.00	43.2	8,470	0.51%
2019/06/05	68.2	263.17	42	265.86	256.00	26.2	8,406	0.31%
2019/06/04	11	264.82	18	264.75	263.50	-7	8,298	-0.08%
2019/06/03	28	261.57	41	261.12	262.00	-13	8,309	-0.16%
2019/05/31	13	256.39	67	256.56	261.00	-54	8,295	-0.65%
2019/05/30	38.1	254.30	24	255.73	251.00	14.1	8,268	0.17%
2019/05/29	27	248.80	54.5	250.49	255.00	-27.5	8,300	-0.33%
2019/05/28	12	245.08	10	246.25	245.50	2	8,516	0.02%
2019/05/27	12.1	244.43	11.1	244.91	245.00	1	8,683	0.01%
2019/05/24	23.1	244.28	16	245.25	242.00	7.1	8,740	0.08%
2019/05/23	43.2	244.31	31	245.71	244.50	12.2	8,862	0.14%
2019/05/22	15.1	258.17	23	258.30	253.50	-7.9	8,826	-0.09%
2019/05/21	39	253.50	34.1	253.55	258.00	5	8,950	0.06%
2019/05/20	15.1	251.37	14.2	252.46	251.50	0.9	8,962	0.01%
2019/05/17	27.5	250.93	27	250.83	249.50	0.5	9,055	0.01%
2019/05/16	45.3	251.72	32.3	251.08	249.00	13	9,151	0.14%
2019/05/15	28	260.41	22.7	261.28	259.00	5.3	9,247	0.06%
2019/05/14	50.1	251.78	50.2	255.69	258.00	-0.1	9,619	0.00%
2019/05/13	43.2	267.21	14.7	273.21	259.50	28.5	9,767	0.29%
2019/05/10	28.3	281.43	23.1	283.69	280.50	5.2	9,627	0.05%
2019/05/09	27.1	290.41	4.1	290.00	286.00	23	9,500	0.24%
2019/05/08	18.2	288.78	9	290.39	294.50	9.2	9,514	0.10%
2019/05/07	26.1	295.04	8	296.25	293.00	18.1	9,594	0.19%
2019/05/06	14.1	292.95	13	293.58	293.50	1.1	9,807	0.01%
2019/05/03	10	298.51	5	299.30	300.00	5	9,747	0.05%
2019/05/02	6.1	302.22	4	302.38	303.50	2.1	9,674	0.02%
2019/04/30	16	301.66	17	300.97	304.50	-1	9,690	-0.01%
2019/04/29	32	307.54	14	310.07	300.50	18	9,725	0.19%
2019/04/26	10	317.36	2.9	318.41	319.00	7.1	9,583	0.07%
2019/04/25	8	308.94	24.2	311.14	321.50	-16.2	9,624	-0.17%
2019/04/24	28	319.86	21.1	321.29	319.50	6.9	9,552	0.07%
2019/04/23	22.1	322.93	8.1	322.52	321.50	14	9,640	0.14%
2019/04/22	42	329.50	9.3	331.76	327.50	32.7	9,626	0.34%
2019/04/19	17.1	330.85	32.2	332.22	333.50	-15.1	9,748	-0.15%
2019/04/18	59	339.45	44	344.95	331.00	15	9,862	0.15%
2019/04/17	61.2	339.67	69.3	339.25	345.00	-8.1	9,990	-0.08%
2019/04/16	8	332.31	17.1	333.00	332.50	-9.1	9,759	-0.09%
2019/04/15	1.2	330.50	22	331.32	330.50	-20.8	9,814	-0.21%
2019/04/12	11	326.50	13	327.27	326.00	-2	10,131	-0.02%
2019/04/11	36	330.89	31	333.50	329.00	5	10,283	0.05%
2019/04/10	11	327.95	17	328.38	329.00	-6	10,265	-0.06%
2019/04/09	53	330.80	37	331.59	330.00	16	10,321	0.16%
2019/04/08	50.1	327.60	9	333.28	324.50	41.1	10,433	0.39%
2019/04/03	14	330.18	84	327.60	330.00	-70	10,555	-0.66%
2019/04/02	25	321.74	13.1	323.34	320.00	11.9	10,591	0.11%
2019/04/01	21	321.84	19	325.95	321.00	2	10,685	0.02%
2019/03/29	28	323.79	27	325.76	323.00	1	10,728	0.01%
2019/03/28	18.1	322.56	16.1	324.40	322.00	2	10,981	0.02%
2019/03/27	24.1	322.49	27	324.56	324.00	-2.9	11,222	-0.03%
2019/03/26	6	321.08	27	322.81	323.00	-21	11,369	-0.18%
2019/03/25	14	318.93	32	319.84	318.00	-18	11,539	-0.16%
2019/03/22	39.1	333.90	23	338.02	331.00	16.1	11,684	0.14%
2019/03/21	6.1	333.43	6.1	335.25	334.50	0	11,979	0.00%
2019/03/20	10.1	334.21	10	335.65	334.50	0.1	12,400	0.00%
2019/03/19	37	336.39	7	339.36	333.50	30	12,527	0.24%
2019/03/18	41	344.02	17.2	347.87	341.00	23.8	12,700	0.19%
2019/03/15	50	347.45	64.2	348.74	345.50	-14.2	12,962	-0.11%
2019/03/14	59.1	336.92	61.1	339.74	339.00	-2.1	12,989	-0.02%
2019/03/13	9.1	333.88	29	335.72	338.00	-19.9	13,305	-0.15%
2019/03/12	68.1	336.07	17.4	340.42	332.00	50.8	13,549	0.37%
2019/03/11	31	334.03	42.1	336.90	339.50	-11.1	13,804	-0.08%
2019/03/08	20	330.46	61.1	334.57	336.50	-41.1	14,058	-0.29%
2019/03/07	33	336.06	8.2	336.55	336.00	24.8	14,258	0.17%
2019/03/06	30.1	341.47	28	344.57	339.50	2.1	14,670	0.01%
2019/03/05	35	342.10	8.3	343.22	340.00	26.7	15,102	0.18%
2019/03/04	14	344.29	28	346.34	349.50	-14	15,341	-0.09%
2019/02/27	70.2	350.63	52.2	351.76	346.00	18	15,421	0.12%
2019/02/26	31.1	378.14	49	380.72	372.00	-17.9	15,363	-0.12%
2019/02/25	31	375.97	17	379.88	375.00	14	15,588	0.09%
2019/02/22	61	378.29	32	379.67	375.50	29	15,898	0.18%
2019/02/21	23	377.72	13.2	375.90	381.00	9.9	15,977	0.06%
2019/02/20	46.2	377.97	12	376.91	373.00	34.1	16,022	0.21%
2019/02/19	49.1	371.13	59.1	369.85	368.00	-10	16,155	-0.06%
2019/02/18	12	369.88	20	370.03	371.50	-8	16,227	-0.05%
2019/02/15	29.1	364.71	26.1	363.70	360.00	3	16,313	0.02%
2019/02/14	26	378.09	13.2	379.89	375.50	12.8	16,411	0.08%
2019/02/13	39.1	373.64	52.3	370.65	382.50	-13.2	16,498	-0.08%
2019/02/12	44.1	348.53	73	345.34	352.00	-29	16,465	-0.18%
2019/02/11	10	325.30	32	326.08	328.00	-22	16,537	-0.13%
2019/01/30	20.1	322.00	18	324.19	321.50	2.1	17,013	0.01%
2019/01/29	23	320.98	13	320.38	321.00	10	17,472	0.06%
2019/01/28	39	332.56	23	335.11	328.00	16	17,718	0.09%
2019/01/25	38.1	324.14	56.2	323.70	328.50	-18	18,290	-0.10%
2019/01/24	8	317.25	4	316.86	315.00	4	18,538	0.02%
2019/01/23	20	314.63	17	315.76	316.50	3	19,031	0.02%
2019/01/22	20	315.80	9	316.67	316.50	11	19,435	0.06%
2019/01/21	11.1	322.71	10	324.50	320.00	1.1	19,803	0.01%
2019/01/18	19	316.00	32	317.22	318.50	-13	20,210	-0.06%
2019/01/17	21	318.05	23	322.14	313.50	-2	20,494	-0.01%
2019/01/16	8	316.19	16	317.81	317.50	-8	20,815	-0.04%
2019/01/15	14	310.79	17	312.38	314.00	-3	21,044	-0.01%
2019/01/14	4	306.38	21	306.26	307.00	-17	21,175	-0.08%
2019/01/11	13.1	308.26	37	309.88	306.00	-24	21,492	-0.11%
2019/01/10	30	304.98	20.2	306.24	304.50	9.8	21,530	0.05%
2019/01/09	72	310.57	39.1	307.44	303.50	32.9	21,682	0.15%
2019/01/08	15.2	294.54	66	294.20	294.00	-50.9	21,582	-0.24%
2019/01/07	10.2	297.70	19	298.87	296.50	-8.8	21,821	-0.04%
2019/01/04	38.1	290.62	18	291.86	289.50	20.1	22,086	0.09%
2019/01/03	66.1	305.08	20	310.45	303.00	46.1	22,148	0.21%
2019/01/02	13.1	316.66	31	321.58	314.00	-17.9	22,326	-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－4天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－9天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－10天前

...詳全文

國巨

券商分點績效/獲利分析

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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

犇亞-鑫豐 券商分點個股進出 犇亞-鑫豐 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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析