國巨 (2327)-國票-九鼎券商分點個股進出

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	0.3	587.65	0.5	593.90	588.00	-0.2	2,393	-0.01%
2024/04/18	0	591.00	0.2	592.00	593.00	-0.2	2,348	-0.01%
2024/04/17	0	594.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	2	584.50	1.2	593.83	585.00	0.8	2,348	0.03%
2024/04/15	2.1	606.90	2.1	603.49	602.00	0	2,322	0.00%
2024/04/12	1	619.00	3	620.00	618.00	-2	2,286	-0.09%
2024/04/11	2.2	609.65	0.1	611.00	609.00	2.1	2,256	0.09%
2024/04/10	0.1	618.17	0	0.00	621.00	0.1	2,230	0.00%
2024/04/09	0	0.00	1.1	617.14	615.00	-1.1	2,228	-0.05%
2024/04/08	2	627.00	0	0.00	617.00	2	2,225	0.09%
2024/04/03	1	620.85	0.1	619.00	614.00	0.9	2,189	0.04%
2024/04/02	1.1	615.91	0	0.00	616.00	1.1	2,171	0.05%
2024/04/01	0	617.00	4.1	608.16	622.00	-4.1	2,135	-0.19%
2024/03/29	5	595.00	0.1	594.00	591.00	4.9	2,016	0.24%
2024/03/28	1.1	592.95	0.1	586.60	594.00	1	2,012	0.05%
2024/03/26	2.2	578.91	0	0.00	577.00	2.2	2,007	0.11%
2024/03/22	0	0.00	1.1	579.44	588.00	-1.1	1,970	-0.05%
2024/03/21	1.5	576.90	0	0.00	585.00	1.5	1,958	0.08%
2024/03/20	1	579.00	0	0.00	579.00	1	1,938	0.05%
2024/03/19	0.2	579.33	0	0.00	578.00	0.2	2,018	0.01%
2024/03/18	0.1	583.00	1	588.00	586.00	-1	2,040	-0.05%
2024/03/15	0	0.00	1	582.99	583.00	-1	2,079	-0.05%
2024/03/14	1	582.00	5.5	588.27	584.00	-4.5	2,123	-0.21%
2024/03/13	0	0.00	5	582.00	583.00	-5	2,121	-0.24%
2024/03/12	0	0.00	4.1	573.96	578.00	-4.1	2,092	-0.20%
2024/03/11	1	564.00	1	566.00	566.00	0	2,078	0.00%
2024/03/08	4	566.50	5	565.61	565.00	-1	2,087	-0.05%
2024/03/07	2	558.00	3	557.67	556.00	-1	2,034	-0.05%
2024/03/06	1	554.00	3	556.67	556.00	-2	2,040	-0.10%
2024/03/05	3	551.32	0	0.00	549.00	3	2,074	0.15%
2024/03/04	0.1	558.00	1	558.01	556.00	-1	2,094	-0.05%
2024/03/01	3	566.00	5.3	570.79	563.00	-2.3	2,148	-0.11%
2024/02/29	2	553.50	4	556.00	558.00	-2	2,085	-0.10%
2024/02/27	2	541.50	0	0.00	539.00	2	2,137	0.09%
2024/02/26	0	546.00	4	545.25	547.00	-4	2,124	-0.19%
2024/02/23	3	547.00	0	549.00	541.00	3	2,119	0.14%
2024/02/22	3	553.00	0	0.00	552.00	3	2,101	0.14%
2024/02/21	0	557.00	3.1	556.33	556.00	-3.1	2,096	-0.15%
2024/02/20	1	552.01	0	0.00	554.00	1	2,090	0.05%
2024/02/19	1.6	544.00	1	548.00	551.00	0.6	2,097	0.03%
2024/02/16	4	542.73	0	0.00	543.00	4	2,094	0.19%
2024/02/15	2	549.05	0	0.00	551.00	2	2,067	0.10%
2024/02/05	1	552.00	1	546.00	550.00	0	2,061	0.00%
2024/02/02	3	555.00	1.1	556.70	555.00	1.9	2,047	0.09%
2024/02/01	2	552.50	3	549.00	552.00	-1	2,039	-0.05%
2024/01/31	3.1	550.94	0	0.00	552.00	3.1	2,025	0.15%
2024/01/30	0.1	555.00	0.1	558.00	550.00	0	2,035	0.00%
2024/01/29	0.4	558.00	0	0.00	558.00	0.4	2,030	0.02%
2024/01/26	0.2	554.67	0	0.00	552.00	0.2	2,033	0.01%
2024/01/25	0.6	558.00	0	0.00	556.00	0.6	2,054	0.03%
2024/01/24	1.3	553.46	0	0.00	553.00	1.3	2,098	0.06%
2024/01/23	0	560.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	3.4	556.62	1	556.00	556.00	2.4	2,117	0.11%
2024/01/19	2	562.50	1	563.00	564.00	1	2,127	0.05%
2024/01/18	2	560.50	1	561.00	557.00	1	2,132	0.05%
2024/01/17	6.2	568.71	8	568.00	559.00	-1.8	2,125	-0.08%
2024/01/16	2	566.97	0	0.00	564.00	2	2,054	0.10%
2024/01/15	3.4	563.87	0.1	575.00	576.00	3.3	2,039	0.16%
2024/01/12	0.1	560.00	0	0.00	560.00	0.1	2,035	0.01%
2024/01/11	0.1	553.00	1	551.00	554.00	-0.9	2,046	-0.04%
2024/01/10	0	559.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	1	568.97	0	0.00	565.00	1	2,090	0.05%
2024/01/08	1	570.00	0.1	573.29	572.00	0.9	2,080	0.04%
2024/01/05	2	575.50	0	0.00	572.00	2	2,086	0.10%
2024/01/03	2.1	578.00	0	0.00	578.00	2.1	2,127	0.10%
2024/01/02	1.5	589.67	0	0.00	587.00	1.5	2,110	0.07%
2023/12/28	0	0.00	0.1	600.00	597.00	-0.1	2,110	0.00%
2023/12/26	0	595.00	0	596.00	600.00	0	2,124	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	0.1	600.62	1.2	594.00	596.00	-1.1	2,130	-0.05%
2023/12/19	0	0.00	0.1	614.93	616.00	-0.1	2,106	-0.01%
2023/12/18	1	617.00	0	618.00	620.00	1	2,095	0.05%
2023/12/15	0	0.00	0.4	628.77	633.00	-0.4	2,091	-0.02%
2023/12/14	1	623.07	4.7	622.22	634.00	-3.7	2,058	-0.18%
2023/12/13	0.5	605.14	3	604.67	605.00	-2.5	1,990	-0.13%
2023/12/12	1.5	620.33	2.1	620.98	619.00	-0.6	1,991	-0.03%
2023/12/11	0	611.00	0.4	612.37	614.00	-0.4	1,943	-0.02%
2023/12/08	0	0.00	0.2	599.00	601.00	-0.2	1,894	-0.01%
2023/12/07	0	0.00	2	600.00	595.00	-2	1,905	-0.10%
2023/12/06	2	591.00	0	0.00	595.00	2	1,901	0.11%
2023/12/04	0.1	595.00	0.1	595.00	599.00	0	1,861	0.00%
2023/12/01	0.1	593.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	0.1	597.92	0.3	597.67	601.00	-0.2	1,869	-0.01%
2023/11/29	0.3	593.66	0	594.97	599.00	0.3	1,847	0.01%
2023/11/28	1.1	584.72	2.2	589.82	594.00	-1.1	1,921	-0.06%
2023/11/27	1.1	572.94	0	0.00	571.00	1.1	1,861	0.06%
2023/11/24	1	566.00	11.1	569.86	575.00	-10.1	1,859	-0.54%
2023/11/23	0	0.00	0.5	546.00	545.00	-0.5	1,763	-0.03%
2023/11/22	2	547.00	1.3	550.00	550.00	0.8	1,777	0.04%
2023/11/21	0	0.00	2.1	549.51	550.00	-2.1	1,781	-0.12%
2023/11/20	0.3	542.00	0	0.00	543.00	0.3	1,779	0.01%
2023/11/17	1	545.00	0	0.00	547.00	1	1,777	0.06%
2023/11/16	6	546.17	0	0.00	545.00	6	1,780	0.34%
2023/11/13	0	0.00	3	555.66	557.00	-3	1,781	-0.17%
2023/11/09	1	547.00	0.8	546.00	545.00	0.2	1,778	0.01%
2023/11/08	0	0.00	1.2	549.33	549.00	-1.2	1,796	-0.07%
2023/11/07	0.8	557.97	1.5	555.08	557.00	-0.7	1,799	-0.04%
2023/11/06	1	550.00	1	551.00	551.00	0	1,789	0.00%
2023/11/03	2	550.50	0	0.00	549.00	2	1,785	0.11%
2023/11/02	0.2	546.00	5	549.00	547.00	-4.8	1,778	-0.27%
2023/11/01	0	547.00	1.5	547.66	538.00	-1.5	1,760	-0.09%
2023/10/31	1	533.00	0.1	530.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	2.4	539.33	539.00	-2.4	1,730	-0.14%
2023/10/27	2.1	531.97	2.1	533.43	534.00	0	1,733	0.00%
2023/10/26	0	511.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	0.2	521.00	1	524.00	521.00	-0.8	1,743	-0.05%
2023/10/23	2	533.49	0	535.00	530.00	2	1,790	0.11%
2023/10/20	1.2	532.79	1	532.00	530.00	0.2	1,796	0.01%
2023/10/19	1	546.00	0.1	545.00	549.00	1	1,820	0.05%
2023/10/18	0	550.00	1.1	552.09	550.00	-1.1	1,839	-0.06%
2023/10/17	0	0.00	0.1	550.86	547.00	-0.1	1,808	0.00%
2023/10/13	0.1	542.00	0	537.00	542.00	0.1	1,824	0.00%
2023/10/12	0	0.00	1	540.81	543.00	-1	1,840	-0.06%
2023/10/05	0	0.00	0.1	526.00	530.00	-0.1	1,819	-0.01%
2023/10/04	0.1	511.91	3	521.00	521.00	-2.9	1,828	-0.16%
2023/10/02	1	530.00	0.1	531.00	533.00	0.9	1,829	0.05%
2023/09/26	2	521.00	1	521.00	521.00	1	1,874	0.05%
2023/09/22	0	0.00	1	521.00	521.00	-1	1,870	-0.05%
2023/09/20	0	0.00	2	520.00	520.00	-2	1,877	-0.11%
2023/09/19	1	524.00	0.1	519.00	520.00	0.9	1,880	0.05%
2023/09/18	0	0.00	1.5	523.17	525.00	-1.5	1,903	-0.08%
2023/09/15	0	0.00	3.2	518.80	522.00	-3.2	1,898	-0.17%
2023/09/14	0.1	508.00	0	0.00	512.00	0.1	1,870	0.00%
2023/09/13	1	511.00	1	504.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	3.1	512.02	514.00	-3.1	1,892	-0.16%
2023/09/11	1	507.00	1.1	505.08	500.00	-0.1	1,896	0.00%
2023/09/06	0	0.00	1.8	503.67	505.00	-1.8	1,973	-0.09%
2023/09/05	1	506.00	5	504.40	508.00	-4	1,979	-0.20%
2023/09/04	0.1	502.00	0	0.00	497.50	0.1	1,991	0.01%
2023/09/01	2	502.49	11.4	504.93	499.50	-9.4	1,977	-0.47%
2023/08/31	0	0.00	0.1	485.08	485.00	-0.1	1,904	0.00%
2023/08/30	0	0.00	0.1	483.23	482.50	-0.1	1,928	-0.01%
2023/08/29	0	0.00	2	479.00	479.00	-2	1,976	-0.10%
2023/08/28	0	477.00	7	478.57	478.00	-7	2,013	-0.35%
2023/08/25	1	468.00	1	470.00	470.00	0	2,122	0.00%
2023/08/24	1	472.50	0	0.00	471.50	1	2,210	0.05%
2023/08/23	0	0.00	0.1	469.76	470.50	-0.1	2,265	0.00%
2023/08/22	1	463.00	0	0.00	466.00	1	2,359	0.04%
2023/08/21	0	458.00	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	1	461.50	461.50	-1	2,467	-0.04%
2023/08/17	1	454.05	0	0.00	457.00	1	2,495	0.04%
2023/08/16	1	447.50	0	0.00	448.50	1	2,520	0.04%
2023/08/14	0	458.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	3.1	470.66	470.00	-3.1	2,588	-0.12%
2023/08/10	0	466.00	6	467.17	467.00	-6	2,590	-0.23%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	1	467.00	468.00	-1	2,609	-0.04%
2023/08/04	5.1	461.72	0	0.00	464.00	5.1	2,621	0.19%
2023/08/02	0.4	462.00	1	462.00	463.00	-0.6	2,653	-0.02%
2023/07/31	1	467.50	0	0.00	459.50	1	2,652	0.04%
2023/07/28	2	464.78	3	470.50	471.50	-1	2,642	-0.04%
2023/07/27	7	455.00	2	454.75	456.00	5	2,603	0.19%
2023/07/26	3.1	454.25	2	449.75	449.50	1.1	2,598	0.04%
2023/07/25	1.3	460.61	0	0.00	461.50	1.3	2,565	0.05%
2023/07/24	4.2	459.77	0	0.00	457.50	4.2	2,572	0.16%
2023/07/21	0.1	475.15	0	0.00	473.50	0.1	2,539	0.00%
2023/07/20	0	489.50	2	484.50	485.00	-2	2,540	-0.08%
2023/07/19	1	489.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	3.1	501.28	0	0.00	489.00	3.1	2,621	0.12%
2023/07/17	1	502.00	2	501.00	503.00	-1	2,606	-0.04%
2023/07/14	1	492.50	1	495.50	495.50	0	2,601	0.00%
2023/07/11	1	495.00	2	497.50	496.50	-1	2,667	-0.04%
2023/07/10	0.1	486.92	0	0.00	485.00	0.1	2,705	0.00%
2023/07/05	0.1	491.50	0	0.00	487.50	0.1	2,786	0.00%
2023/07/04	0	0.00	1.2	498.46	497.50	-1.2	2,763	-0.04%
2023/07/03	0	0.00	1	497.00	499.50	-1	2,747	-0.04%
2023/06/30	0	490.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	1	495.50	2	495.50	495.00	-1	2,752	-0.04%
2023/06/28	1	488.51	0	0.00	488.00	1	2,753	0.04%
2023/06/27	0.1	484.00	1	487.00	487.00	-1	2,787	-0.03%
2023/06/26	1.1	487.58	0	0.00	486.00	1.1	2,801	0.04%
2023/06/21	1.1	491.10	0	0.00	491.00	1.1	2,822	0.04%
2023/06/20	0.1	497.00	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	3.1	499.34	0	0.00	498.00	3.1	2,844	0.11%
2023/06/16	4.1	505.29	0.2	508.93	506.00	3.9	2,851	0.14%
2023/06/15	0	0.00	3	507.98	510.00	-3	2,843	-0.11%
2023/06/14	0	0.00	2	500.50	499.50	-2	2,833	-0.07%
2023/06/13	1	492.00	1	496.00	495.00	0	2,851	0.00%
2023/06/12	1.2	492.26	0.9	490.22	488.00	0.3	2,910	0.01%
2023/06/09	0.2	494.00	0	0.00	492.50	0.2	2,944	0.01%
2023/06/08	2	494.01	0	0.00	494.00	2	2,967	0.07%
2023/06/07	0	0.00	4	505.25	504.00	-4	3,005	-0.13%
2023/06/06	6	510.33	2	508.50	502.00	4	3,017	0.13%
2023/06/05	3	515.33	4.2	517.53	519.00	-1.2	2,987	-0.04%
2023/06/02	1	503.00	1.1	507.91	506.00	-0.1	2,963	0.00%
2023/06/01	5	500.80	0	503.00	500.00	5	2,944	0.17%
2023/05/31	0	0.00	3	504.00	508.00	-3	2,953	-0.10%
2023/05/30	6.1	497.07	3	493.50	496.00	3.1	2,868	0.11%
2023/05/29	0	0.00	2	507.96	508.00	-2	2,835	-0.07%
2023/05/26	6	502.00	2	502.78	502.00	4	2,797	0.14%
2023/05/25	3	495.33	2.1	494.00	507.00	0.9	2,742	0.03%
2023/05/24	1	490.50	3	490.00	492.50	-2	2,711	-0.07%
2023/05/23	0.1	494.50	1	491.50	493.50	-0.9	2,689	-0.03%
2023/05/22	1.1	488.12	0	0.00	493.00	1.1	2,684	0.04%
2023/05/19	2	500.00	1	503.00	495.50	1	2,674	0.04%
2023/05/18	3.1	494.33	0	0.00	500.00	3.1	2,777	0.11%
2023/05/17	1	489.99	1	493.50	488.50	0	2,793	0.00%
2023/05/16	1	490.50	1	493.50	491.00	0	2,854	0.00%
2023/05/15	0.1	490.00	0	0.00	488.00	0.1	2,865	0.00%
2023/05/12	0	492.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	492.50	0	0.00	490.00	0	2,961	0.00%
2023/05/10	0.3	495.00	0	0.00	494.50	0.3	2,965	0.01%
2023/05/05	1	506.00	2	505.00	506.00	-1	2,957	-0.03%
2023/05/04	1	490.00	0	0.00	493.50	1	2,967	0.03%
2023/05/03	1	496.50	1	498.50	498.00	0	2,986	0.00%
2023/05/02	0.2	503.00	0.4	503.00	502.00	-0.2	3,036	-0.01%
2023/04/27	3.3	496.79	0	0.00	492.00	3.3	3,153	0.11%
2023/04/26	0	0.00	1	494.50	495.00	-1	3,150	-0.03%
2023/04/25	7.2	490.39	6	490.83	490.50	1.2	3,155	0.04%
2023/04/24	0	502.80	0	0.00	507.00	0	3,135	0.00%
2023/04/21	2.4	503.23	6	499.59	495.50	-3.6	3,149	-0.12%
2023/04/20	1.1	519.41	0	0.00	518.00	1.1	3,144	0.03%
2023/04/19	0.2	536.85	0	0.00	535.00	0.2	3,233	0.01%
2023/04/17	1.1	542.45	0	0.00	542.00	1.1	3,321	0.03%
2023/04/14	1	555.92	1	555.90	553.00	0	3,301	0.00%
2023/04/13	1	542.00	2.1	545.12	542.00	-1.1	3,262	-0.03%
2023/04/12	0	544.00	3.3	538.19	542.00	-3.3	3,214	-0.10%
2023/04/11	2.1	526.00	0	0.00	527.00	2.1	3,148	0.07%
2023/04/10	0	0.00	4	531.51	530.00	-4	3,136	-0.13%
2023/04/07	2.1	517.03	0	0.00	516.00	2.1	3,105	0.07%
2023/04/06	0	521.50	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0.1	529.67	529.00	-0.1	3,095	0.00%
2023/03/30	0	520.00	0	520.00	520.00	0	3,086	0.00%
2023/03/29	0.1	519.80	0	0.00	520.00	0.1	3,103	0.00%
2023/03/28	1	532.00	2	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	1.7	530.53	533.00	-1.7	3,138	-0.05%
2023/03/24	0	0.00	8.1	525.34	527.00	-8.1	3,153	-0.26%
2023/03/23	0	0.00	4	516.75	517.00	-4	3,147	-0.13%
2023/03/22	2	505.02	3	506.36	505.00	-1	3,139	-0.03%
2023/03/21	2	500.50	11	505.00	505.00	-9	3,160	-0.28%
2023/03/20	1	496.53	0	0.00	500.00	1	3,157	0.03%
2023/03/17	1.3	490.07	1.1	496.00	496.00	0.2	3,177	0.01%
2023/03/16	1.1	482.71	0	0.00	486.50	1.1	3,182	0.03%
2023/03/15	10.1	501.42	3	496.83	492.00	7.1	3,179	0.22%
2023/03/14	4.1	507.53	0	0.00	505.00	4.1	3,132	0.13%
2023/03/13	0.2	510.81	0	0.00	519.00	0.2	3,134	0.01%
2023/03/10	5.3	519.65	2	516.07	518.00	3.3	3,165	0.10%
2023/03/09	0	546.00	0	546.00	541.00	0	3,173	0.00%
2023/03/08	1	550.02	0	0.00	550.00	1	3,208	0.03%
2023/03/07	5	559.96	1.3	558.35	559.00	3.8	3,204	0.12%
2023/03/06	0	0.00	2.9	555.46	557.00	-2.9	3,199	-0.09%
2023/03/03	0	548.00	1.1	549.00	539.00	-1	3,168	-0.03%
2023/03/02	4.1	533.72	4	531.75	531.00	0.1	3,150	0.00%
2023/03/01	3	535.00	1	532.98	538.00	2	3,141	0.06%
2023/02/24	0.2	540.00	0	0.00	538.00	0.2	3,104	0.01%
2023/02/23	0	0.00	0	543.00	543.00	0	3,113	0.00%
2023/02/22	2.1	542.06	1	545.00	541.00	1.1	3,120	0.03%
2023/02/21	1	557.09	5	557.40	560.00	-4	3,121	-0.13%
2023/02/20	0	0.00	3.8	561.26	561.00	-3.8	3,188	-0.12%
2023/02/17	1	572.00	2.1	568.31	569.00	-1.1	3,234	-0.03%
2023/02/16	6	573.16	3.8	571.77	575.00	2.2	3,252	0.07%
2023/02/15	3.4	540.76	2.2	543.29	545.00	1.2	3,223	0.04%
2023/02/14	6.4	532.42	9	537.44	540.00	-2.6	3,220	-0.08%
2023/02/13	0.2	510.00	0	0.00	516.00	0.2	3,261	0.01%
2023/02/10	2	511.00	4	514.75	516.00	-2	3,293	-0.06%
2023/02/09	7	511.13	2.6	510.39	511.00	4.4	3,308	0.13%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	534.00	0	530.90	529.00	1	3,329	0.03%
2023/02/06	1	529.00	1	535.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0	542.00	540.00	0	3,427	0.00%
2023/02/02	1.1	536.92	0	0.00	541.00	1.1	3,458	0.03%
2023/02/01	1	542.69	0	536.00	540.00	1	3,470	0.03%
2023/01/31	1	543.00	11	539.36	540.00	-10	3,468	-0.29%
2023/01/30	0	0.00	2.5	536.34	532.00	-2.5	3,436	-0.07%
2023/01/17	1	516.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	1	513.00	1	513.00	513.00	0	3,347	0.00%
2023/01/13	1.4	516.33	3	515.65	514.00	-1.7	3,380	-0.05%
2023/01/12	2.3	523.64	0	0.00	520.00	2.3	3,399	0.07%
2023/01/11	6	527.50	4.1	526.31	528.00	1.9	3,430	0.06%
2023/01/10	0	0.00	3	533.67	535.00	-3	3,429	-0.09%
2023/01/09	2	519.00	9.3	518.09	525.00	-7.3	3,404	-0.22%
2023/01/06	0	0.00	2.2	497.34	496.00	-2.2	3,316	-0.07%
2023/01/05	0	0.00	2.2	476.55	485.50	-2.2	3,296	-0.07%
2023/01/04	2	467.50	2	465.00	465.00	0	3,310	0.00%
2023/01/03	4	458.38	2	458.32	465.50	2	3,399	0.06%
2022/12/30	0	0.00	0	454.00	451.00	0	3,420	0.00%
2022/12/29	0	0.00	2	452.01	455.50	-2	3,424	-0.06%
2022/12/28	0	0.00	0	458.00	458.00	0	3,456	0.00%
2022/12/27	6	468.00	2	469.50	464.50	4	3,470	0.12%
2022/12/23	0	0.00	1	460.00	460.00	-1	3,489	-0.03%
2022/12/22	2	464.01	0	0.00	466.50	2	3,506	0.06%
2022/12/21	0	457.09	0	0.00	454.50	0	3,514	0.00%
2022/12/20	4	459.84	3	462.84	455.50	1	3,547	0.03%
2022/12/19	2	477.25	1.8	472.00	472.00	0.2	3,539	0.01%
2022/12/16	1	486.94	1.1	482.80	480.50	-0.1	3,536	0.00%
2022/12/15	0	493.00	0	492.77	495.00	0	3,506	0.00%
2022/12/14	0	0.00	4	484.88	486.00	-4	3,532	-0.11%
2022/12/13	8.1	484.50	0	0.00	474.00	8.1	3,606	0.23%
2022/12/12	0	0.00	1	481.03	485.50	-1	3,583	-0.03%
2022/12/09	2	486.75	3	481.01	479.00	-1	3,600	-0.03%
2022/12/08	1	481.93	1	478.52	478.50	0	3,599	0.00%
2022/12/07	1.3	482.67	0	0.00	484.50	1.3	3,592	0.04%
2022/12/06	6	498.17	3.2	497.22	491.00	2.8	3,580	0.08%
2022/12/05	3	497.52	2.6	501.56	502.00	0.4	3,582	0.01%
2022/12/02	0	486.50	5	483.31	489.50	-5	3,542	-0.14%
2022/12/01	5	470.60	2.8	476.80	473.00	2.2	3,544	0.06%
2022/11/30	2	452.00	2	451.04	463.00	0	3,479	0.00%
2022/11/29	2	438.00	0	0.00	438.00	2	3,419	0.06%
2022/11/28	1	439.00	0	0.00	437.50	1	3,412	0.03%
2022/11/25	0	0.00	1	447.50	445.00	-1	3,397	-0.03%
2022/11/23	1	452.00	0	0.00	449.00	1	3,382	0.03%
2022/11/22	1	455.00	4	454.75	458.00	-3	3,373	-0.09%
2022/11/21	4	458.81	4	456.25	454.00	0	3,392	0.00%
2022/11/18	1	457.00	2.2	453.65	453.50	-1.2	3,373	-0.04%
2022/11/17	0.1	463.50	1	460.05	466.00	-0.9	3,349	-0.03%
2022/11/16	1	449.00	1	461.43	461.00	0	3,355	0.00%
2022/11/15	1	451.00	3	451.33	455.00	-2	3,294	-0.06%
2022/11/14	4	442.00	1.8	439.28	439.50	2.2	3,241	0.07%
2022/11/11	0.1	441.19	2.9	445.11	445.50	-2.8	3,187	-0.09%
2022/11/10	0	421.00	0	420.00	421.50	0	3,081	0.00%
2022/11/09	2	416.02	11	416.77	424.00	-9	3,065	-0.29%
2022/11/08	1	390.50	6.2	392.48	393.50	-5.2	3,012	-0.17%
2022/11/07	2.7	383.03	0	0.00	382.00	2.7	2,984	0.09%
2022/11/04	3.1	388.22	1.6	388.62	389.50	1.5	2,986	0.05%
2022/11/03	1	386.00	0	0.00	389.50	1	2,937	0.03%
2022/11/02	0.3	378.86	1	375.06	381.50	-0.8	2,891	-0.03%
2022/11/01	7.2	365.41	8	369.75	379.00	-0.8	2,863	-0.03%
2022/10/31	4.2	340.46	5	351.41	367.00	-0.8	2,807	-0.03%
2022/10/19	0	270.50	10.2	272.56	268.00	-10.2	2,763	-0.37%
2022/10/18	0	0.00	3	280.00	278.50	-3	2,727	-0.11%
2022/10/14	9	278.72	1.1	278.86	277.50	7.9	2,742	0.29%
2022/10/13	0	264.05	0	0.00	264.00	0	2,756	0.00%
2022/10/12	3	269.34	2	269.00	270.50	1	2,754	0.04%
2022/10/11	0	279.50	0	0.00	272.50	0	2,742	0.00%
2022/10/07	4	288.75	0	0.00	287.00	4	2,735	0.15%
2022/10/06	0	295.00	0	294.58	294.50	0	2,719	0.00%
2022/10/05	0	0.00	3.1	297.21	297.50	-3.1	2,752	-0.11%
2022/10/03	0.3	280.96	1.2	279.51	281.00	-0.9	2,786	-0.03%
2022/09/30	1	265.00	0	0.00	269.00	1	2,830	0.04%
2022/09/29	2	282.49	0	0.00	271.00	2	2,818	0.07%
2022/09/28	0	290.83	0	0.00	285.00	0	2,767	0.00%
2022/09/26	1	305.00	0	0.00	297.00	1	2,853	0.04%
2022/09/23	2	324.00	3	315.50	315.50	-1	2,928	-0.03%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/20	0	0.00	0	332.00	333.50	0	2,976	0.00%
2022/09/16	2	332.75	0.1	332.00	332.00	1.9	2,991	0.06%
2022/09/15	2	336.00	8	336.81	338.00	-6	2,977	-0.20%
2022/09/14	0	324.50	0	324.50	325.00	0	2,956	0.00%
2022/09/13	3	334.00	2	333.00	333.00	1	2,951	0.03%
2022/09/12	5	336.88	0.2	331.50	333.00	4.8	2,987	0.16%
2022/09/08	1	331.14	18	333.64	335.00	-17	2,968	-0.57%
2022/09/06	2	311.00	1	309.50	316.00	1	2,909	0.03%
2022/09/02	1	313.52	0	0.00	312.50	1	2,913	0.04%
2022/09/01	1.1	322.14	0	0.00	317.00	1.1	2,885	0.04%
2022/08/31	0	0.00	1	328.50	328.50	-1	2,863	-0.03%
2022/08/30	1	316.00	1	317.50	317.50	0	2,851	0.00%
2022/08/29	8	313.69	1	315.00	317.50	7	2,832	0.25%
2022/08/26	0.1	331.00	3	332.67	332.00	-2.9	2,781	-0.10%
2022/08/25	1	325.50	0	0.00	326.00	1	2,770	0.04%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0	327.00	30	329.00	327.00	-30	2,845	-1.05%
2022/08/19	2	331.25	0	0.00	332.00	2	2,847	0.07%
2022/08/18	5	324.52	2	327.00	327.50	3	2,833	0.11%
2022/08/17	2	329.00	1	328.50	329.00	1	2,822	0.04%
2022/08/16	1	332.50	0	0.00	332.50	1	2,801	0.04%
2022/08/15	34	333.65	4	335.25	334.50	30	2,800	1.07%
2022/08/12	1	320.50	1	323.50	330.00	0	2,799	0.00%
2022/08/11	0	0.00	1	324.50	326.50	-1	2,769	-0.04%
2022/08/10	2	319.25	1	320.00	319.00	1	2,773	0.04%
2022/08/09	1	325.50	0	0.00	325.00	1	2,791	0.04%
2022/08/05	5	323.00	0	0.00	323.00	5	2,818	0.18%
2022/08/04	1	324.50	0	0.00	317.00	1	2,824	0.04%
2022/08/03	7	325.57	0.4	325.50	326.50	6.6	2,773	0.24%
2022/08/02	4	332.24	2	325.25	325.50	2	2,804	0.07%
2022/07/29	1	340.50	1	344.42	342.00	0	2,789	0.00%
2022/07/28	2	341.75	0	343.50	340.50	2	2,792	0.07%
2022/07/27	0	334.50	4	342.50	342.50	-4	2,786	-0.14%
2022/07/26	4	336.00	3	336.17	336.50	1	2,779	0.04%
2022/07/25	0	335.50	1	336.00	337.00	-1	2,806	-0.03%
2022/07/22	3	334.33	1	335.50	333.50	2	2,810	0.07%
2022/07/21	1.1	333.33	13.2	333.57	336.50	-12.2	2,826	-0.43%
2022/07/20	6	326.67	4	326.25	322.50	2	2,791	0.07%
2022/07/19	4	324.38	1.2	325.83	326.00	2.8	2,770	0.10%
2022/07/18	1	318.00	3	322.84	326.50	-2	2,759	-0.07%
2022/07/15	4	318.13	1	322.00	318.50	3	2,725	0.11%
2022/07/14	2.4	317.58	6	320.58	320.00	-3.6	2,711	-0.13%
2022/07/13	9	320.67	4	318.00	318.00	5	2,698	0.19%
2022/07/12	20	312.75	1	313.00	309.00	19	2,648	0.72%
2022/07/11	0	0.00	10	301.00	304.00	-10	2,589	-0.39%
2022/07/08	4	307.13	14	308.79	308.50	-10	2,561	-0.39%
2022/07/07	1	281.50	1.2	289.50	291.00	-0.2	2,477	-0.01%
2022/07/06	0	0.00	2	282.00	280.00	-2	2,465	-0.08%
2022/07/05	1	281.00	3	278.67	284.50	-2	2,455	-0.08%
2022/07/04	1	280.50	1	284.00	278.00	0	2,403	0.00%
2022/07/01	1.3	297.97	19	282.95	282.00	-17.7	2,373	-0.75%
2022/06/30	0	311.67	10	307.75	308.00	-10	2,292	-0.44%
2022/06/29	0	324.00	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0	332.00	1	330.00	332.00	-1	2,242	-0.04%
2022/06/27	1	340.50	1	341.00	341.50	0	2,254	0.00%
2022/06/24	1	334.00	1	328.00	328.00	0	2,231	0.00%
2022/06/23	21.1	335.06	0	0.00	331.50	21.1	2,215	0.95%
2022/06/22	0	339.00	20	341.20	335.50	-20	2,187	-0.91%
2022/06/21	0.2	345.12	0	0.00	353.00	0.2	2,166	0.01%
2022/06/20	2	345.70	2	342.00	342.00	0	2,165	0.00%
2022/06/17	2	357.50	0	0.00	354.00	2	2,161	0.09%
2022/06/16	2	374.51	9	368.00	368.00	-7	2,151	-0.33%
2022/06/15	0.1	382.50	0	0.00	383.50	0.1	2,264	0.01%
2022/06/14	5	378.30	1	377.00	377.00	4	2,317	0.17%
2022/06/13	1	384.50	0	0.00	384.00	1	2,303	0.04%
2022/06/08	1.2	412.59	14.1	413.07	403.00	-13	2,314	-0.56%
2022/06/07	1	407.00	17.1	407.01	407.00	-16.1	2,320	-0.69%
2022/06/06	30	410.50	2	404.00	410.50	28	2,346	1.19%
2022/06/02	0.1	405.00	0.1	403.64	407.00	0	2,374	0.00%
2022/06/01	3	404.00	2	405.50	405.00	1	2,432	0.04%
2022/05/31	1.2	399.73	1	404.00	405.00	0.2	2,444	0.01%
2022/05/30	1	397.50	3	398.50	399.50	-2	2,397	-0.08%
2022/05/26	1	385.08	0	0.00	385.50	1	2,443	0.04%
2022/05/25	0	385.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	0	387.00	0	0.00	382.00	0	2,548	0.00%
2022/05/19	1	392.99	0	0.00	398.00	1	2,634	0.04%
2022/05/18	1	401.12	1	406.39	401.00	0	2,643	0.00%
2022/05/17	0.1	386.42	1	386.08	397.00	-0.9	2,639	-0.04%
2022/05/16	1	381.50	3	386.50	381.50	-2	2,623	-0.08%
2022/05/13	0.2	383.28	0	0.00	383.00	0.2	2,612	0.01%
2022/05/12	1	386.53	5	378.70	378.00	-4	2,629	-0.15%
2022/05/10	2	390.01	2	395.00	392.50	0	2,684	0.00%
2022/05/09	1	400.00	2.5	401.90	398.50	-1.5	2,651	-0.06%
2022/05/05	0	0.00	0	414.00	417.00	0	2,680	0.00%
2022/05/04	0	0.00	10	408.50	408.50	-10	2,693	-0.37%
2022/05/03	0	405.50	0	0.00	406.50	0	2,731	0.00%
2022/04/29	0	401.00	0	402.50	404.50	0	2,759	0.00%
2022/04/28	20	404.00	0	405.50	405.00	20	2,788	0.72%
2022/04/27	0	402.50	21	397.76	407.00	-21	2,815	-0.75%
2022/04/26	0.6	399.00	0	0.00	399.00	0.6	2,847	0.02%
2022/04/25	2	392.50	11.6	393.96	393.50	-9.6	2,931	-0.33%
2022/04/22	0	407.50	22	406.41	405.50	-22	2,949	-0.75%
2022/04/21	0	0.00	1	412.00	412.50	-1	3,014	-0.03%
2022/04/20	0	0.00	2	413.25	409.50	-2	3,062	-0.07%
2022/04/19	0.6	412.45	0	0.00	413.00	0.6	3,081	0.02%
2022/04/15	10	405.00	10	406.00	405.00	0	3,190	0.00%
2022/04/13	0.6	400.28	1	401.00	401.00	-0.4	3,356	-0.01%
2022/04/12	5	392.20	5.8	393.18	393.00	-0.8	3,491	-0.02%
2022/04/11	1.1	398.79	1	398.00	398.00	0.1	3,799	0.00%
2022/04/08	1.1	413.45	0	0.00	413.00	1.1	3,859	0.03%
2022/04/07	1.1	417.96	0	0.00	409.00	1.1	3,871	0.03%
2022/04/01	0.6	427.00	0	0.00	426.00	0.6	3,930	0.02%
2022/03/31	1	441.00	1	443.50	434.00	0	3,953	0.00%
2022/03/30	0	0.00	1	439.50	440.00	-1	3,984	-0.03%
2022/03/29	8	429.00	8	432.31	429.50	0	4,017	0.00%
2022/03/28	20.7	431.31	20	424.13	431.50	0.7	4,080	0.02%
2022/03/25	0	0.00	0	430.50	430.50	0	4,082	0.00%
2022/03/24	11	432.18	13	430.85	433.00	-2	4,076	-0.05%
2022/03/23	4	433.75	5	433.00	433.00	-1	4,085	-0.02%
2022/03/22	3	431.50	0.2	426.95	432.00	2.9	4,078	0.07%
2022/03/21	1.1	423.09	8	419.31	418.50	-6.9	4,040	-0.17%
2022/03/18	10.1	423.09	35.1	422.72	423.50	-25	4,022	-0.62%
2022/03/17	46	443.57	40	440.41	445.50	6	3,898	0.15%
2022/03/16	33.1	417.06	0	0.00	417.50	33.1	3,845	0.86%
2022/03/15	2.2	423.57	23	429.54	420.00	-20.8	3,842	-0.54%
2022/03/14	40	435.25	0	0.00	436.00	40	3,836	1.04%
2022/03/11	2.1	431.55	0	0.00	434.00	2.1	3,873	0.05%
2022/03/10	0	0.00	2	434.02	436.00	-2	3,901	-0.05%
2022/03/09	4.2	422.27	2	425.76	423.50	2.2	3,908	0.06%
2022/03/08	4.3	417.10	3	423.50	414.50	1.3	3,907	0.03%
2022/03/07	1.1	427.48	1	429.00	427.00	0.1	3,897	0.00%
2022/03/04	2	451.00	0	0.00	450.50	2	3,893	0.05%
2022/03/02	1	458.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	1	463.00	2	462.73	465.00	-1	3,973	-0.03%
2022/02/25	0.4	449.67	0	0.00	451.50	0.4	3,971	0.01%
2022/02/24	5.1	449.60	31	457.95	448.00	-26	3,958	-0.66%
2022/02/23	34	463.72	1	463.50	463.50	33	3,927	0.84%
2022/02/22	3	468.67	1	467.50	469.50	2	3,930	0.05%
2022/02/17	3.2	474.90	2	467.50	467.50	1.2	4,028	0.03%
2022/02/16	0	0.00	2	470.00	472.50	-2	4,053	-0.05%
2022/02/15	0	0.00	5	468.40	464.50	-5	4,054	-0.12%
2022/02/14	2	466.00	1	472.00	464.00	1	4,050	0.02%
2022/02/11	12	480.75	2.2	480.70	482.00	9.9	4,043	0.24%
2022/02/10	0	479.70	23.8	473.34	489.50	-23.7	4,046	-0.59%
2022/02/09	8	465.50	12	462.92	466.00	-4	4,002	-0.10%
2022/02/08	0	458.83	1	458.00	456.50	-1	4,004	-0.02%
2022/02/07	80.1	456.87	2	456.00	454.00	78.1	4,000	1.95%
2022/01/26	2	458.50	2	456.00	459.00	0	4,047	0.00%
2022/01/25	6.2	457.30	6	456.42	451.00	0.2	4,146	0.00%
2022/01/24	5.1	462.91	1	464.00	463.00	4.1	4,130	0.10%
2022/01/21	7.2	472.78	4	470.63	469.50	3.2	4,123	0.08%
2022/01/20	12.1	483.35	3	489.50	481.50	9.1	4,162	0.22%
2022/01/19	5.2	488.93	0	0.00	487.50	5.2	4,149	0.13%
2022/01/17	1.2	490.86	2	497.00	501.00	-0.8	4,049	-0.02%
2022/01/14	3.1	485.52	33.2	486.51	492.00	-30.1	4,047	-0.74%
2022/01/13	1.1	499.27	32	498.97	498.00	-30.9	4,035	-0.77%
2022/01/12	2	509.00	18	504.44	510.00	-16	4,026	-0.40%
2022/01/11	9.2	498.78	8.1	509.99	501.00	1.1	4,009	0.03%
2022/01/10	1	521.00	9	515.78	519.00	-8	3,956	-0.20%
2022/01/07	9.2	516.55	9	525.76	515.00	0.2	3,941	0.00%
2022/01/06	13.2	522.92	1	528.90	523.00	12.2	3,850	0.32%
2022/01/05	1	538.00	12.3	528.99	535.00	-11.3	3,789	-0.30%
2022/01/04	0	0.00	21.7	522.58	533.00	-21.7	3,671	-0.59%
2022/01/03	2.2	490.71	19.2	485.47	491.00	-17	3,353	-0.51%
2021/12/30	0	0.00	1	479.50	479.50	-1	3,300	-0.03%
2021/12/29	7	473.00	1	472.51	474.00	6	3,332	0.18%
2021/12/28	0	0.00	2	480.72	478.00	-2	3,367	-0.06%
2021/12/27	9	482.50	2.1	479.75	481.50	6.9	3,348	0.21%
2021/12/24	0.1	476.85	1.1	475.73	473.00	-1	3,395	-0.03%
2021/12/23	10.2	474.42	66.5	472.10	476.00	-56.2	3,393	-1.66%
2021/12/22	20.2	469.48	32.2	461.05	469.50	-12	3,393	-0.35%
2021/12/21	32	454.56	3	453.33	455.00	29	3,368	0.86%
2021/12/20	25	448.00	25	449.00	448.00	0	3,366	0.00%
2021/12/17	2.1	448.31	0	0.00	447.00	2.1	3,378	0.06%
2021/12/15	1	449.50	2	453.50	450.50	-1	3,400	-0.03%
2021/12/14	15	448.50	15	451.00	448.50	0	3,425	0.00%
2021/12/13	25	456.50	25	456.50	456.50	0	3,448	0.00%
2021/12/10	2.1	449.01	1	447.50	447.50	1.1	3,480	0.03%
2021/12/09	1.1	454.82	0	0.00	453.50	1.1	3,497	0.03%
2021/12/08	3	456.17	0	0.00	454.50	3	3,501	0.09%
2021/12/07	1	460.00	1	454.50	456.00	0	3,505	0.00%
2021/12/06	12	467.71	25	469.80	465.00	-13	3,491	-0.37%
2021/12/03	41	471.29	1.3	471.17	472.50	39.7	3,533	1.12%
2021/12/02	30	465.00	0	0.00	465.00	30	3,524	0.85%
2021/12/01	0	0.00	0.2	462.00	465.00	-0.2	3,536	-0.01%
2021/11/30	0	461.83	0.1	469.04	456.50	-0.1	3,534	0.00%
2021/11/29	0	446.50	1	459.50	459.50	-1	3,527	-0.03%
2021/11/26	1	458.51	48.4	465.42	452.00	-47.4	3,537	-1.34%
2021/11/25	30	466.30	40.1	470.62	465.00	-10.1	3,565	-0.28%
2021/11/24	60	465.50	28	465.23	468.00	32	3,593	0.89%
2021/11/23	1	461.00	10	462.40	463.00	-9	3,634	-0.25%
2021/11/22	27	465.87	3.1	461.48	466.00	24	3,701	0.65%
2021/11/19	1.1	461.19	3	462.98	463.00	-1.9	3,720	-0.05%
2021/11/18	22.3	453.80	76.2	456.14	456.00	-53.9	3,746	-1.44%
2021/11/17	65	445.72	15.1	447.67	448.00	49.9	3,775	1.32%
2021/11/16	0.5	440.05	0	439.67	436.50	0.5	3,871	0.01%
2021/11/15	43.9	436.34	40	441.56	442.00	3.9	4,120	0.09%
2021/11/12	0	0.00	2	434.75	429.50	-2	4,155	-0.05%
2021/11/11	0.1	430.43	0	0.00	429.50	0.1	4,196	0.00%
2021/11/10	1	431.00	57.3	432.34	430.00	-56.3	4,274	-1.32%
2021/11/09	56.2	428.89	2	427.73	429.00	54.2	4,380	1.24%
2021/11/08	1	421.00	0	0.00	419.00	1	4,358	0.02%
2021/11/05	1	423.50	20	425.75	425.50	-19	4,396	-0.43%
2021/11/04	20.3	423.15	24	425.31	423.00	-3.8	4,430	-0.08%
2021/11/03	30.1	422.95	2.5	424.32	422.50	27.6	4,458	0.62%
2021/11/02	7.6	415.51	10	410.10	410.00	-2.4	4,405	-0.05%
2021/11/01	4.1	429.62	2	429.25	427.00	2.1	4,322	0.05%
2021/10/29	5.1	437.07	20.1	438.46	434.00	-15	4,311	-0.35%
2021/10/28	19.1	438.83	24.3	435.98	438.50	-5.2	4,310	-0.12%
2021/10/27	4.2	427.01	25	428.60	430.50	-20.9	4,235	-0.49%
2021/10/26	36.4	427.78	34.1	429.29	427.50	2.3	4,261	0.05%
2021/10/25	42.1	423.38	13	424.38	427.00	29.1	4,254	0.68%
2021/10/22	35.1	420.00	15	417.53	421.50	20.1	4,333	0.46%
2021/10/21	9	421.16	33	421.91	419.50	-24	4,442	-0.54%
2021/10/20	0	0.00	0.1	420.59	426.00	-0.1	4,495	0.00%
2021/10/19	9.2	418.34	1.1	419.90	419.00	8.1	4,510	0.18%
2021/10/18	0.3	412.73	44	418.60	410.50	-43.7	4,589	-0.95%
2021/10/15	35	417.00	1	416.50	417.00	34	4,678	0.73%
2021/10/14	1	406.51	0	0.00	405.50	1	4,697	0.02%
2021/10/13	4.1	403.06	38	401.99	402.00	-34	4,753	-0.71%
2021/10/12	17	412.83	16	404.25	414.00	1	4,751	0.02%
2021/10/08	10	410.01	30	417.67	410.00	-20	4,767	-0.42%
2021/10/07	41	413.11	21	409.24	415.50	20	4,774	0.42%
2021/10/06	34	404.46	22	412.66	403.00	12	4,785	0.25%
2021/10/05	22.4	411.55	22	399.75	417.00	0.4	4,777	0.01%
2021/10/04	27	411.61	29	416.86	409.50	-2	4,776	-0.04%
2021/10/01	21.6	420.49	48	426.69	418.00	-26.4	4,818	-0.55%
2021/09/30	25.1	442.49	1	444.50	442.50	24.1	4,943	0.49%
2021/09/29	2.1	440.24	3	439.67	439.00	-0.9	5,106	-0.02%
2021/09/28	5.1	454.59	0	0.00	453.00	5.1	5,152	0.10%
2021/09/27	0	466.44	1	466.00	466.00	-1	5,162	-0.02%
2021/09/24	35	469.00	2	472.28	469.00	33	5,315	0.62%
2021/09/23	1	469.00	0	0.00	469.00	1	5,496	0.02%
2021/09/22	1	458.00	1	461.50	463.00	0	5,528	0.00%
2021/09/17	0	0.00	2	465.75	470.50	-2	5,571	-0.04%
2021/09/16	3.1	461.65	3.1	465.57	461.50	0	5,573	0.00%
2021/09/15	3.1	472.37	2.1	467.51	466.00	1.1	5,586	0.02%
2021/09/14	2.1	485.76	5.6	489.05	481.00	-3.4	5,612	-0.06%
2021/09/13	6	484.58	22	484.48	484.00	-16	5,671	-0.28%
2021/09/10	24	480.79	8	481.75	481.50	16	5,759	0.28%
2021/09/09	7	473.78	16	464.16	475.00	-9	5,996	-0.15%
2021/09/08	17	460.56	29	474.29	460.50	-12	6,141	-0.20%
2021/09/07	28	477.29	28.1	481.30	477.00	0	6,297	0.00%
2021/09/06	25	480.50	30	483.97	480.50	-5	6,296	-0.08%
2021/09/03	26	480.46	3	484.33	480.50	23	6,299	0.37%
2021/09/02	2	481.01	2.6	481.23	479.50	-0.6	6,318	-0.01%
2021/09/01	1	477.11	6	486.92	489.00	-5	6,367	-0.08%
2021/08/31	6	477.75	8	477.69	479.50	-2	6,399	-0.03%
2021/08/30	6	483.25	24	478.27	484.50	-18	6,386	-0.28%
2021/08/27	24	477.42	26	480.57	477.00	-2	6,368	-0.03%
2021/08/26	41	465.89	40.4	470.23	464.50	0.6	6,378	0.01%
2021/08/25	3.1	459.51	8	467.31	472.00	-4.9	6,352	-0.08%
2021/08/24	2	458.25	61	457.74	455.50	-59	6,417	-0.92%
2021/08/23	65.1	450.76	5	451.20	454.00	60.1	6,446	0.93%
2021/08/20	5.5	445.88	7	449.36	446.00	-1.5	6,412	-0.02%
2021/08/19	16.1	461.12	8	463.81	450.00	8.1	6,317	0.13%
2021/08/18	20	495.99	0	489.00	498.00	20	6,165	0.32%
2021/08/17	2	481.56	1	484.50	474.00	1	6,154	0.02%
2021/08/16	5	492.79	3	495.67	492.00	2	6,266	0.03%
2021/08/13	4.1	509.93	4	513.00	500.00	0.1	6,284	0.00%
2021/08/12	1	532.99	0	0.00	529.00	1	6,292	0.02%
2021/08/11	1	524.09	1	534.00	533.00	0	6,487	0.00%
2021/08/10	4	535.49	0	0.00	531.00	4	6,647	0.06%
2021/08/09	1.1	550.11	2	554.00	545.00	-0.9	6,886	-0.01%
2021/08/06	6.1	558.35	5	558.40	558.00	1.1	7,108	0.02%
2021/08/05	6	557.33	0	0.00	558.00	6	7,424	0.08%
2021/08/04	0	555.00	1.1	554.93	554.00	-1.1	7,646	-0.01%
2021/08/03	1	552.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	5	552.41	2	556.00	557.00	3	7,840	0.04%
2021/07/30	4	565.25	2	566.50	560.00	2	7,891	0.03%
2021/07/29	1	565.00	1	574.00	571.00	0	7,918	0.00%
2021/07/28	8	568.87	4	569.50	565.00	4	8,050	0.05%
2021/07/27	13	599.23	3	598.67	581.00	10	8,046	0.12%
2021/07/26	5	586.80	1	595.00	600.00	4	7,969	0.05%
2021/07/22	2	597.48	7.2	598.74	591.00	-5.1	7,932	-0.06%
2021/07/21	3	583.33	8	582.38	588.00	-5	7,887	-0.06%
2021/07/20	5	569.80	3	574.00	568.00	2	7,901	0.03%
2021/07/19	5	583.40	6	579.00	583.00	-1	7,915	-0.01%
2021/07/16	2	578.01	6	580.33	578.00	-4	7,949	-0.05%
2021/07/15	3	584.67	4	591.25	586.00	-1	8,102	-0.01%
2021/07/14	1	580.00	1	585.00	583.00	0	8,112	0.00%
2021/07/13	13	590.85	8.2	591.41	581.00	4.8	8,160	0.06%
2021/07/12	6	587.17	2	592.50	586.00	4	8,159	0.05%
2021/07/09	0	0.00	10	588.30	584.00	-10	8,206	-0.12%
2021/07/08	6	593.67	8	593.88	590.00	-2	8,194	-0.02%
2021/07/07	17	606.53	19.2	609.80	603.00	-2.2	8,163	-0.03%
2021/07/06	2	587.00	20.5	586.01	597.00	-18.5	8,056	-0.23%
2021/07/05	0	0.00	5.1	572.18	571.00	-5.1	8,071	-0.06%
2021/07/02	2	550.00	2	553.00	556.00	0	8,041	0.00%
2021/07/01	11.1	563.92	5	568.00	557.00	6.1	8,044	0.08%
2021/06/29	15	561.40	19.1	564.61	555.00	-4.1	7,936	-0.05%
2021/06/28	10	540.60	5.1	540.98	545.00	4.9	7,801	0.06%
2021/06/25	13	539.23	5.3	540.84	535.00	7.7	7,826	0.10%
2021/06/24	2	531.00	2	540.00	530.00	0	7,803	0.00%
2021/06/23	4	530.99	3	530.33	534.00	1	7,848	0.01%
2021/06/22	9.1	525.55	4.1	532.96	525.00	5	7,888	0.06%
2021/06/21	8	527.38	3	527.67	527.00	5	7,870	0.06%
2021/06/18	5	547.20	3	542.33	540.00	2	7,826	0.03%
2021/06/17	2	548.50	18.2	540.52	545.00	-16.2	7,778	-0.21%
2021/06/16	18.2	529.38	14	527.57	531.00	4.2	7,623	0.06%
2021/06/15	5	517.60	69.1	508.73	523.00	-64.1	7,543	-0.85%
2021/06/11	5	501.40	3	495.50	494.00	2	7,392	0.03%
2021/06/10	43	499.74	5	500.00	500.00	38	7,461	0.51%
2021/06/09	1	496.40	0	0.00	496.00	1	7,502	0.01%
2021/06/08	6	493.42	13	492.96	497.50	-7	7,606	-0.09%
2021/06/07	11	477.86	3	478.83	477.50	8	7,769	0.10%
2021/06/04	1	483.54	2.1	490.33	491.00	-1.1	7,782	-0.01%
2021/06/03	3	489.67	0	0.00	494.50	3	7,907	0.04%
2021/06/02	6	486.42	2	498.50	486.00	4	8,012	0.05%
2021/06/01	6.1	503.62	9	506.31	500.00	-2.9	8,032	-0.04%
2021/05/31	5	505.20	5.1	506.98	505.00	-0.1	8,075	0.00%
2021/05/28	5	489.10	8	490.88	490.00	-3	8,049	-0.04%
2021/05/27	3	479.33	2.3	478.68	478.50	0.7	8,044	0.01%
2021/05/26	3	481.17	2	482.26	481.00	1	8,135	0.01%
2021/05/25	0	0.00	6	477.00	479.00	-6	8,138	-0.07%
2021/05/24	3	453.00	10	457.65	463.50	-7	8,191	-0.09%
2021/05/21	7	463.41	6	474.00	458.50	1	8,350	0.01%
2021/05/20	8	444.50	42	447.57	443.50	-34	8,331	-0.41%
2021/05/19	44	442.20	33.1	443.29	442.50	10.9	8,333	0.13%
2021/05/18	30	441.78	15.1	440.95	449.00	14.9	8,340	0.18%
2021/05/17	10.2	418.85	35.6	424.37	415.50	-25.4	8,427	-0.30%
2021/05/14	52	438.77	49	445.10	440.00	3	8,287	0.04%
2021/05/13	37.6	409.29	17	411.71	409.50	20.6	8,073	0.25%
2021/05/12	21	442.75	8	450.38	423.00	13	7,929	0.16%
2021/05/11	14.2	490.86	15.1	478.31	469.00	-0.9	7,730	-0.01%
2021/05/10	7	531.11	6.1	517.02	511.00	1	7,695	0.01%
2021/05/07	14	525.14	12	528.50	535.00	2	7,753	0.03%
2021/05/06	2.3	501.70	3	500.00	501.00	-0.7	7,796	-0.01%
2021/05/05	7.1	495.33	10.2	502.86	490.50	-3.1	7,881	-0.04%
2021/05/04	14.3	509.92	10	507.70	503.00	4.3	8,049	0.05%
2021/05/03	5.3	527.73	27.2	528.13	522.00	-21.9	8,230	-0.27%
2021/04/29	0.3	547.33	2.2	546.27	543.00	-1.9	8,285	-0.02%
2021/04/28	8.3	549.81	10	548.30	547.00	-1.7	8,373	-0.02%
2021/04/27	3	557.33	2	557.50	555.00	1	8,464	0.01%
2021/04/26	4	558.50	4.1	560.24	560.00	-0.1	8,557	0.00%
2021/04/23	6	560.50	2	567.48	554.00	4	8,685	0.05%
2021/04/22	2	557.50	0	0.00	546.00	2	8,861	0.02%
2021/04/21	6.1	560.02	0	568.40	557.00	6.1	9,069	0.07%
2021/04/20	5	570.40	15.2	570.86	571.00	-10.2	9,320	-0.11%
2021/04/19	0	0.00	20	556.30	553.00	-20	9,393	-0.21%
2021/04/16	16	550.50	29	550.17	551.00	-13	9,653	-0.13%
2021/04/15	6.1	546.00	4	550.75	553.00	2.1	10,131	0.02%
2021/04/14	33.1	545.98	21	546.29	546.00	12.1	10,236	0.12%
2021/04/13	2.1	562.37	3.2	558.69	556.00	-1.1	10,413	-0.01%
2021/04/12	14.1	574.40	14.1	569.70	563.00	0	10,560	0.00%
2021/04/09	7	581.43	1	579.00	578.00	6	10,571	0.06%
2021/04/08	10	582.10	11.1	583.97	587.00	-1.1	10,609	-0.01%
2021/04/07	6	568.50	1.2	567.83	570.00	4.9	10,587	0.05%
2021/04/06	1	560.00	55	560.95	562.00	-54	10,645	-0.51%
2021/04/01	4	547.75	2	549.56	553.00	2	10,672	0.02%
2021/03/31	3	559.67	1	552.00	553.00	2	10,747	0.02%
2021/03/30	53	563.19	23	563.22	563.00	30	11,057	0.27%
2021/03/29	4.1	563.40	34	563.85	554.00	-30	11,140	-0.27%
2021/03/26	52	558.83	57	551.65	559.00	-5	11,223	-0.04%
2021/03/25	54.1	546.93	1	543.00	542.00	53.1	11,290	0.47%
2021/03/24	2.2	552.02	1	552.00	552.00	1.2	11,327	0.01%
2021/03/23	3.1	555.07	47	566.45	554.00	-44	11,551	-0.38%
2021/03/22	49	555.80	9	558.56	563.00	40	11,668	0.34%
2021/03/19	10.1	548.60	15	549.27	552.00	-4.9	11,983	-0.04%
2021/03/18	23.4	560.37	0	0.00	559.00	23.4	12,076	0.19%
2021/03/17	9	569.68	0	0.00	568.00	9	12,371	0.07%
2021/03/16	7	583.87	6	582.83	579.00	1	12,758	0.01%
2021/03/15	1	566.00	35	573.57	580.00	-34	13,158	-0.26%
2021/03/12	42	572.86	74	579.30	572.00	-32	13,230	-0.24%
2021/03/11	51.2	560.14	24.1	558.40	565.00	27.1	13,241	0.20%
2021/03/10	14	536.29	51	538.98	534.00	-37	13,112	-0.28%
2021/03/09	62.2	537.04	29.6	541.99	535.00	32.7	13,284	0.25%
2021/03/08	8.2	555.14	7	553.86	547.00	1.2	13,266	0.01%
2021/03/05	46.2	567.45	8	568.00	564.00	38.2	13,334	0.29%
2021/03/04	9.2	578.92	31.3	586.01	575.00	-22.1	13,528	-0.16%
2021/03/03	38	590.68	8	585.38	592.00	30	13,543	0.22%
2021/03/02	3.2	592.65	2	603.00	583.00	1.2	13,585	0.01%
2021/02/26	11.4	597.01	30	597.70	593.00	-18.6	13,877	-0.13%
2021/02/25	19.1	617.36	12	627.33	614.00	7.1	14,159	0.05%
2021/02/24	31.1	618.23	42	625.83	612.00	-10.9	14,233	-0.08%
2021/02/23	50.1	636.18	68	625.69	637.00	-18	14,323	-0.13%
2021/02/22	31	620.48	19	622.89	620.00	12	14,226	0.08%
2021/02/19	11.1	606.92	1.1	609.69	609.00	9.9	14,128	0.07%
2021/02/18	21	615.10	37	621.59	612.00	-16	14,133	-0.11%
2021/02/17	67	617.10	68.2	609.21	623.00	-1.2	14,120	-0.01%
2021/02/05	45.1	589.13	43.1	594.19	588.00	2.1	13,936	0.01%
2021/02/04	28	583.26	6	585.50	583.00	22	13,989	0.16%
2021/02/03	32	593.25	38	601.11	593.00	-6	14,107	-0.04%
2021/02/02	39	595.23	14.1	589.59	596.00	25	14,114	0.18%
2021/02/01	14.1	565.20	9.3	565.68	573.00	4.8	14,079	0.03%
2021/01/29	9.1	584.24	17	586.94	574.00	-8	13,973	-0.06%
2021/01/28	13.1	580.76	4	584.00	577.00	9.1	13,970	0.07%
2021/01/27	3.1	596.77	7	599.43	597.00	-3.9	14,095	-0.03%
2021/01/26	37.4	614.48	10.4	600.77	597.00	26.9	14,352	0.19%
2021/01/25	28.1	631.06	69.8	627.66	626.00	-41.7	14,157	-0.29%
2021/01/22	25.1	608.24	8.2	610.79	608.00	17	13,907	0.12%
2021/01/21	6.1	602.67	16	605.44	608.00	-10	13,821	-0.07%
2021/01/20	11.2	600.95	27	604.30	594.00	-15.8	13,714	-0.12%
2021/01/19	39.1	609.31	14	607.14	608.00	25.1	13,633	0.18%
2021/01/18	29.1	598.91	13	594.92	602.00	16.1	13,587	0.12%
2021/01/15	19.1	606.85	34.2	615.82	602.00	-15.1	13,422	-0.11%
2021/01/14	47.2	596.08	58.1	602.94	608.00	-10.9	13,162	-0.08%
2021/01/13	62	603.37	53.1	591.32	604.00	9	12,921	0.07%
2021/01/12	47.3	576.33	7	578.29	575.00	40.3	12,604	0.32%
2021/01/11	17.1	590.32	20.3	589.16	592.00	-3.2	12,407	-0.03%
2021/01/08	20.3	557.56	117	547.32	572.00	-96.8	12,221	-0.79%	大賣/
2021/01/07	74.4	526.61	26.3	524.66	529.00	48.1	11,699	0.41%
2021/01/06	19	517.84	72	528.93	513.00	-53	11,576	-0.46%
2021/01/05	61	528.43	15	530.13	528.00	46	11,391	0.40%
2021/01/04	8	520.88	7	520.57	520.00	1	11,327	0.01%
2020/12/31	16	516.56	29	519.59	518.00	-13	11,391	-0.11%
2020/12/30	28	514.72	21	515.95	521.00	7	11,285	0.06%
2020/12/29	43	508.79	41	506.44	506.00	2	11,147	0.02%
2020/12/28	5	501.10	4	502.75	502.00	1	11,076	0.01%
2020/12/25	14.1	504.49	2	507.00	500.00	12.1	11,117	0.11%
2020/12/24	24.3	507.63	49.6	511.26	504.00	-25.3	11,211	-0.23%
2020/12/23	22	490.45	11.1	485.20	492.00	10.9	10,873	0.10%
2020/12/22	8	481.94	5.1	488.35	477.50	3	10,803	0.03%
2020/12/21	3.3	482.81	11	481.59	482.00	-7.8	10,763	-0.07%
2020/12/18	20.1	491.51	17	487.50	485.50	3.1	10,661	0.03%
2020/12/17	12	484.52	50	481.42	495.00	-38	10,605	-0.36%
2020/12/16	51	495.76	13	497.38	495.50	38	10,384	0.37%
2020/12/15	38.2	499.54	17.6	495.10	488.50	20.5	10,241	0.20%
2020/12/14	7.9	517.68	11	517.73	520.00	-3.2	9,964	-0.03%
2020/12/11	23.3	510.62	21	516.62	518.00	2.3	9,826	0.02%
2020/12/10	28.2	509.58	23	510.24	509.00	5.2	9,487	0.05%
2020/12/09	22	494.48	16	491.81	499.00	6	9,114	0.07%
2020/12/08	2	466.50	10	465.35	466.50	-8	8,669	-0.09%
2020/12/07	2	456.00	5	460.50	458.50	-3	8,607	-0.03%
2020/12/04	11	458.68	8	460.69	459.00	3	8,562	0.04%
2020/12/03	14	460.93	87	458.21	460.50	-73	8,610	-0.85%
2020/12/02	89.2	450.71	27	449.56	450.00	62.2	8,368	0.74%
2020/12/01	13	446.54	22	450.91	454.00	-9	8,276	-0.11%
2020/11/30	10	447.75	8	448.19	442.00	2	8,157	0.02%
2020/11/27	3	431.83	12	434.21	436.00	-9	7,936	-0.11%
2020/11/26	9	426.56	9	427.89	428.50	0	7,906	0.00%
2020/11/25	42.4	432.39	20.1	437.72	423.00	22.3	7,934	0.28%
2020/11/24	20.1	435.05	38.1	435.19	437.50	-18	7,624	-0.24%
2020/11/23	9.1	416.26	62	417.01	418.50	-52.9	7,265	-0.73%
2020/11/20	74.1	411.22	75.1	408.31	412.00	-1	7,173	-0.01%
2020/11/19	57	404.53	33.2	403.28	404.00	23.8	7,018	0.34%
2020/11/18	25	398.66	23	400.85	399.50	2	7,016	0.03%
2020/11/17	27	398.61	10	400.50	398.50	17	7,138	0.24%
2020/11/16	5	398.60	5	400.30	396.50	0	7,492	0.00%
2020/11/13	7	397.21	2	397.00	397.00	5	7,674	0.07%
2020/11/12	30	395.22	89	394.71	395.50	-59	7,652	-0.77%
2020/11/11	68	392.84	11	393.91	392.50	57	7,575	0.75%
2020/11/10	7	389.29	32	388.48	388.00	-25	7,471	-0.33%
2020/11/09	25	387.96	46.3	388.62	388.00	-21.3	7,478	-0.28%
2020/11/06	35	381.69	27	383.20	381.50	8	7,575	0.11%
2020/11/05	3	384.17	21	382.98	386.50	-18	7,539	-0.24%
2020/11/04	18	381.58	66	381.11	381.50	-48	7,496	-0.64%
2020/11/03	81.1	376.32	105	364.39	377.50	-24	7,553	-0.32%	大賣/
2020/11/02	59	352.70	1.1	353.45	352.50	57.9	7,342	0.79%
2020/10/30	2	355.75	13	357.31	355.50	-11	7,515	-0.15%
2020/10/29	6	350.00	27	350.59	351.00	-21	7,518	-0.28%
2020/10/28	1	360.00	32.1	358.99	357.00	-31.1	7,623	-0.41%
2020/10/27	5	357.00	4	358.38	359.00	1	7,710	0.01%
2020/10/26	79	362.77	95	358.98	363.00	-16	7,719	-0.21%
2020/10/23	46	353.84	1	354.00	354.00	45	7,812	0.58%
2020/10/22	11	354.36	78	356.29	354.50	-67	8,411	-0.80%
2020/10/21	72	359.12	1	357.50	356.50	71	8,727	0.81%
2020/10/20	9	359.44	1	359.50	360.00	8	8,885	0.09%
2020/10/19	43	360.42	107	362.77	360.00	-64	9,021	-0.71%	大賣/
2020/10/16	102	359.39	109	359.33	359.50	-7	9,188	-0.08%	大買/大賣/
2020/10/15	49	354.02	6	353.92	354.00	43	9,252	0.46%
2020/10/14	9	354.00	1	355.50	354.00	8	9,294	0.09%
2020/10/13	53	356.43	20	355.10	356.50	33	9,387	0.35%
2020/10/12	18	357.28	112	363.13	353.00	-94	9,402	-1.00%	大賣/
2020/10/08	107.1	362.64	115.2	361.97	363.00	-8.1	9,359	-0.09%	大買/大賣/
2020/10/07	51	356.00	1	356.50	356.00	50	9,362	0.53%
2020/10/06	53	355.55	8	356.81	355.50	45	9,463	0.48%
2020/10/05	3	351.33	43	352.28	354.50	-40	9,610	-0.42%
2020/09/30	44.1	351.18	42	350.12	351.50	2.1	9,742	0.02%
2020/09/29	65	348.49	69	347.54	348.00	-4	9,854	-0.04%
2020/09/28	40	330.39	23	328.28	331.50	17	10,005	0.17%
2020/09/25	19	325.45	1.1	320.91	324.00	17.9	10,214	0.18%
2020/09/24	4	334.00	0	0.00	331.00	4	10,258	0.04%
2020/09/23	9	341.44	2	344.00	341.50	7	10,305	0.07%
2020/09/22	17	345.06	16	344.06	344.00	1	10,435	0.01%
2020/09/21	3	350.83	61	351.80	348.00	-58	10,815	-0.54%
2020/09/18	64	357.02	4	357.50	357.00	60	11,006	0.55%
2020/09/17	24	358.35	78	355.30	357.50	-54	11,223	-0.48%
2020/09/16	79	353.03	83	357.07	353.00	-4	11,480	-0.03%
2020/09/15	86	355.32	83	357.41	355.50	3	11,677	0.03%
2020/09/14	22	353.93	23.1	356.63	358.50	-1.1	11,925	-0.01%
2020/09/11	64	349.01	13	345.88	349.50	51	12,114	0.42%
2020/09/10	23	351.09	28	352.55	345.00	-5	12,332	-0.04%
2020/09/09	50	347.95	27	345.91	350.50	23	12,512	0.18%
2020/09/08	18	347.03	20	345.86	350.00	-2	12,543	-0.02%
2020/09/07	2	336.00	1	341.50	335.50	1	12,587	0.01%
2020/09/04	4	338.38	101	338.82	340.00	-97	12,801	-0.76%	大賣/
2020/09/03	69	341.00	68	340.12	344.00	1	12,939	0.01%
2020/09/02	43	335.13	45	337.81	335.00	-2	13,002	-0.02%
2020/09/01	61	334.80	13	331.85	337.00	48	13,192	0.36%
2020/08/31	36	333.28	64	343.04	333.00	-28	13,528	-0.21%
2020/08/28	68	340.36	7	340.29	340.50	61	13,726	0.44%
2020/08/27	6	336.83	76	338.61	336.50	-70	13,928	-0.50%
2020/08/26	25	336.62	11	332.64	337.00	14	14,096	0.10%
2020/08/25	76.2	333.59	27.2	335.79	333.00	49	14,292	0.34%
2020/08/24	23.2	335.40	21	336.48	333.50	2.2	14,375	0.02%
2020/08/21	13	334.46	14	336.79	344.00	-1	14,441	-0.01%
2020/08/20	51.1	335.30	49	334.71	330.00	2.1	14,470	0.01%
2020/08/19	40	360.46	24	361.23	354.50	16	14,228	0.11%
2020/08/18	8	375.94	72	379.05	373.00	-64	14,298	-0.45%
2020/08/17	80	379.31	52	377.07	379.00	28	14,440	0.19%
2020/08/14	61	374.98	7	376.07	375.00	54	14,667	0.37%
2020/08/13	13	378.04	5	376.60	376.50	8	15,105	0.05%
2020/08/12	19.1	385.49	6	386.08	380.50	13.1	15,219	0.09%
2020/08/11	10	387.05	31	386.58	385.50	-21	15,357	-0.14%
2020/08/10	13	386.35	35	385.51	384.50	-22	15,642	-0.14%
2020/08/07	70.1	395.63	63	398.69	390.00	7.1	15,917	0.04%
2020/08/06	80.1	392.96	122	397.48	391.50	-41.9	15,909	-0.26%	大賣/
2020/08/05	104	397.07	54.1	395.54	397.50	49.9	15,991	0.31%	大買/
2020/08/04	58	390.76	6	390.33	391.00	52	16,000	0.32%
2020/08/03	7	392.36	44	394.23	390.00	-37	16,227	-0.23%
2020/07/31	29.4	387.93	60	384.91	389.00	-30.6	16,468	-0.19%
2020/07/30	46.5	381.59	4	383.75	381.50	42.5	16,727	0.25%
2020/07/29	70.3	382.35	82	382.51	382.50	-11.7	17,464	-0.07%
2020/07/28	106	395.74	120	409.88	384.00	-14	17,642	-0.08%	大買/大賣/
2020/07/27	94	400.68	88	396.20	406.00	6	17,457	0.03%
2020/07/24	79	389.39	81.3	391.71	389.50	-2.3	17,439	-0.01%
2020/07/23	54.3	389.62	57	392.10	389.50	-2.7	17,949	-0.02%
2020/07/22	66	395.72	73.2	392.45	396.00	-7.2	18,359	-0.04%
2020/07/21	39.2	388.89	8.1	388.44	388.00	31.1	18,441	0.17%
2020/07/20	7	379.36	54.1	381.75	382.00	-47.1	18,646	-0.25%
2020/07/17	68	381.52	17	380.47	379.00	51	18,968	0.27%
2020/07/16	10	378.60	68.1	378.12	377.00	-58.1	19,192	-0.30%
2020/07/15	63	376.52	8	378.50	374.50	55	19,332	0.28%
2020/07/14	21	375.76	74.2	383.42	374.00	-53.2	19,688	-0.27%
2020/07/13	74	378.42	8.2	379.35	380.50	65.8	19,916	0.33%
2020/07/10	11.1	375.66	35.1	378.18	370.50	-24	20,835	-0.11%
2020/07/09	38.1	380.61	28	382.64	379.50	10.1	20,941	0.05%
2020/07/08	56.2	388.14	53.1	391.86	387.00	3.1	21,081	0.01%
2020/07/07	66	390.87	107.2	389.41	392.50	-41.2	21,183	-0.19%	大賣/
2020/07/06	37	378.70	13.2	377.12	378.50	23.8	21,407	0.11%
2020/07/03	46.2	378.11	38	382.26	377.00	8.2	21,730	0.04%
2020/07/02	9	378.33	4	379.25	377.00	5	21,947	0.02%
2020/07/01	55.2	382.73	32	383.80	379.50	23.2	22,053	0.11%
2020/06/30	59	379.90	16	379.72	381.00	43	22,017	0.20%
2020/06/29	35.1	396.50	41	397.06	391.00	-5.9	21,701	-0.03%
2020/06/24	45	408.61	10	411.80	407.50	35	21,595	0.16%
2020/06/23	7	402.79	52.1	404.57	406.00	-45.1	21,573	-0.21%
2020/06/22	11	396.82	20	398.83	396.50	-9	21,487	-0.04%
2020/06/19	18	407.39	18	409.06	404.50	0	21,565	0.00%
2020/06/18	15	401.57	9.1	402.86	405.00	5.9	21,525	0.03%
2020/06/17	15	401.27	6	401.08	399.00	9	21,523	0.04%
2020/06/16	43	395.40	21	393.38	396.00	22	21,656	0.10%
2020/06/15	4	382.38	3	381.33	382.00	1	21,862	0.00%
2020/06/12	25	372.98	23	377.39	381.00	2	22,147	0.01%
2020/06/11	19	387.58	11	391.55	383.50	8	22,548	0.04%
2020/06/10	13	397.08	10	396.95	394.50	3	22,704	0.01%
2020/06/09	8	393.25	6	393.33	392.50	2	22,883	0.01%
2020/06/08	11.1	391.12	17	393.35	393.00	-5.9	23,169	-0.03%
2020/06/05	46	395.85	65	398.81	387.50	-19	23,158	-0.08%
2020/06/04	46.1	401.77	16	400.34	400.50	30.1	23,039	0.13%
2020/06/03	17	390.65	39	390.85	392.00	-22	22,971	-0.10%
2020/06/02	28	384.39	54	389.35	383.00	-26	22,862	-0.11%
2020/06/01	51	378.93	25	379.20	385.50	26	22,847	0.11%
2020/05/29	4	367.75	5	369.10	370.50	-1	22,950	0.00%
2020/05/28	18	376.33	3	377.17	370.00	15	23,024	0.07%
2020/05/27	28	373.05	30	375.08	376.00	-2	23,258	-0.01%
2020/05/26	38	378.12	26	377.92	371.00	12	23,586	0.05%
2020/05/25	32	364.23	26	366.44	376.00	6	23,905	0.03%
2020/05/22	12	374.42	10	372.90	371.50	2	23,914	0.01%
2020/05/21	7	385.36	19	386.34	382.00	-12	23,916	-0.05%
2020/05/20	22	387.30	20	387.78	384.50	2	23,896	0.01%
2020/05/19	30	374.25	25	376.14	373.00	5	23,524	0.02%
2020/05/18	61	378.02	34	381.71	369.00	27	23,519	0.11%
2020/05/15	54	389.66	39	391.54	386.00	15	23,501	0.06%
2020/05/14	20.1	390.86	7	393.43	385.50	13.1	23,283	0.06%
2020/05/13	33	402.14	16	401.25	402.50	17	23,119	0.07%
2020/05/12	7	409.07	8	407.63	406.00	-1	22,927	0.00%
2020/05/11	12	410.83	10.1	412.26	413.50	1.9	22,828	0.01%
2020/05/08	10	407.05	22	408.05	403.50	-12	22,859	-0.05%
2020/05/07	91	417.17	81	412.59	410.00	10	22,707	0.04%
2020/05/06	66	416.61	44	414.19	416.00	22	22,443	0.10%
2020/05/05	50	416.70	42	415.62	407.00	8	22,198	0.04%
2020/05/04	18	376.36	35	382.31	391.50	-17	21,593	-0.08%
2020/04/30	15	389.07	30.1	390.97	391.00	-15.1	21,506	-0.07%
2020/04/29	32	383.95	10	383.65	380.00	22	21,313	0.10%
2020/04/28	37	385.92	39	389.60	383.50	-2	21,175	-0.01%
2020/04/27	10	363.30	50.1	368.05	379.50	-40.1	20,727	-0.19%
2020/04/24	38	342.92	31	346.89	345.00	7	20,206	0.03%
2020/04/23	13	345.77	14	347.68	344.00	-1	19,998	-0.01%
2020/04/22	16	331.97	40	338.05	344.00	-24	19,743	-0.12%
2020/04/21	39	334.68	1	335.50	326.00	38	19,557	0.19%
2020/04/20	16	339.94	12	343.21	343.00	4	19,488	0.02%
2020/04/17	16	342.25	20	347.15	339.50	-4	19,382	-0.02%
2020/04/16	21.2	340.13	9	339.89	341.50	12.2	19,076	0.06%
2020/04/15	80.1	341.27	66	345.76	343.50	14.1	18,908	0.07%
2020/04/14	29	338.28	15	338.57	338.00	14	18,422	0.08%
2020/04/13	6	335.25	9	336.22	332.50	-3	18,450	-0.02%
2020/04/10	24	340.33	23	341.72	343.00	1	18,307	0.01%
2020/04/09	74	339.30	60	337.78	335.00	14	18,420	0.08%
2020/04/08	15	317.73	93	320.88	329.00	-78	17,944	-0.43%
2020/04/07	24	297.73	30	300.00	299.50	-6	17,628	-0.03%
2020/04/06	11	278.91	11	282.91	288.00	0	17,532	0.00%
2020/04/01	4.2	272.24	34	271.96	272.50	-29.8	17,404	-0.17%
2020/03/31	40	277.05	7	280.86	274.50	33	17,453	0.19%
2020/03/30	6	268.17	18	271.78	278.00	-12	17,502	-0.07%
2020/03/27	25	288.14	21	294.71	280.50	4	17,595	0.02%
2020/03/26	54	290.18	55	285.67	291.50	-1	17,504	-0.01%
2020/03/25	55	292.21	50	291.52	292.00	5	17,609	0.03%
2020/03/24	33	268.70	53	270.28	274.00	-20	17,409	-0.11%
2020/03/23	46	242.09	74	246.97	252.00	-28	17,266	-0.16%
2020/03/20	106	250.99	67	244.90	252.00	39	17,066	0.23%	大買/
2020/03/19	79	235.55	64	244.97	229.50	15	16,768	0.09%
2020/03/18	63	257.38	73	268.25	254.50	-10	16,462	-0.06%
2020/03/17	92	276.72	57	275.55	265.00	35	16,208	0.22%
2020/03/16	94	302.80	69.5	313.22	290.50	24.5	15,777	0.16%
2020/03/13	56	312.87	28.5	312.03	320.00	27.5	15,477	0.18%
2020/03/12	105	360.49	90	356.98	345.50	15	15,311	0.10%	大買/
2020/03/11	69.1	393.78	73	394.12	383.50	-3.9	14,998	-0.03%
2020/03/10	30	375.88	30	380.20	394.50	0	14,881	0.00%
2020/03/09	63	389.21	64	392.41	386.00	-1	14,982	-0.01%
2020/03/06	26	404.71	35	406.60	406.50	-9	15,083	-0.06%
2020/03/05	58	406.65	71	407.28	410.50	-13	15,072	-0.09%
2020/03/04	79	405.14	28	408.75	400.50	51	14,924	0.34%
2020/03/03	80	425.26	63	427.68	417.00	17	14,662	0.12%
2020/03/02	82	412.99	78	409.81	418.50	4	14,572	0.03%
2020/02/27	76	427.90	73	433.84	410.00	3	14,332	0.02%
2020/02/26	100.2	460.05	100	460.23	441.00	0.2	13,904	0.00%
2020/02/25	39	488.24	36	491.90	485.00	3	13,410	0.02%
2020/02/24	25	473.68	41	475.06	484.50	-16	13,110	-0.12%
2020/02/21	28	465.63	47	466.74	472.00	-19	12,946	-0.15%
2020/02/20	28	460.88	27	463.54	457.50	1	12,798	0.01%
2020/02/19	45.1	447.79	39	449.33	460.00	6.1	12,707	0.05%
2020/02/18	37	456.49	16	460.75	450.00	21	12,599	0.17%
2020/02/17	9	454.00	24.3	452.22	453.00	-15.3	12,764	-0.12%
2020/02/14	45	447.42	40	449.98	457.00	5	12,670	0.04%
2020/02/13	20	441.38	29	445.59	439.00	-9	12,738	-0.07%
2020/02/12	38	446.32	43	444.93	448.00	-5	12,673	-0.04%
2020/02/11	3	436.00	7	439.00	437.00	-4	12,601	-0.03%
2020/02/10	18	416.11	21	418.02	418.50	-3	12,441	-0.02%
2020/02/07	15	417.87	32	418.92	416.50	-17	12,358	-0.14%
2020/02/06	27	420.15	24	421.58	417.00	3	12,329	0.02%
2020/02/05	43	415.13	41	422.35	413.00	2	12,417	0.02%
2020/02/04	29	412.48	54	409.93	418.50	-25	12,328	-0.20%
2020/02/03	28	374.16	37	380.35	392.00	-9	12,189	-0.07%
2020/01/31	21	386.21	20	382.75	386.50	1	12,084	0.01%
2020/01/30	44	380.01	36	382.71	374.00	8	11,931	0.07%
2020/01/20	12.1	415.60	28	416.86	415.50	-15.9	11,795	-0.13%
2020/01/17	20	414.05	15	424.00	413.00	5	11,912	0.04%
2020/01/16	27	421.98	20	420.15	417.00	7	11,948	0.06%
2020/01/15	68	420.19	48	421.51	413.00	20	11,920	0.17%
2020/01/14	43.1	409.76	25	411.68	419.00	18.1	11,961	0.15%
2020/01/13	29	389.41	54	392.73	390.00	-25	11,852	-0.21%
2020/01/10	38	393.79	29	396.62	392.50	9	11,859	0.08%
2020/01/09	42	394.79	45	397.87	392.00	-3	11,944	-0.03%
2020/01/08	79	390.18	53	397.05	387.00	26	11,937	0.22%
2020/01/07	40.1	420.40	42	426.88	414.00	-1.9	11,645	-0.02%
2020/01/06	23.1	462.39	37	464.22	460.00	-14	11,658	-0.12%
2020/01/03	27	457.17	26	458.42	468.00	1	11,967	0.01%
2020/01/02	2	434.05	14	438.11	436.00	-12	11,787	-0.10%
2019/12/31	33	434.23	23	437.78	437.00	10	11,843	0.08%
2019/12/30	27	431.24	42	424.52	436.00	-15	11,735	-0.13%
2019/12/27	3	408.33	7	407.93	411.00	-4	11,692	-0.03%
2019/12/26	27.1	404.81	30	407.80	402.00	-2.9	12,023	-0.02%
2019/12/25	7	400.94	9	400.56	403.50	-2	12,124	-0.02%
2019/12/24	21	392.86	37	393.28	395.00	-16	12,256	-0.13%
2019/12/23	32	383.77	26	386.96	383.00	6	12,052	0.05%
2019/12/20	57	394.27	58.1	395.17	389.50	-1.1	11,942	-0.01%
2019/12/19	30	381.70	26	382.38	383.00	4	11,581	0.03%
2019/12/18	37	377.27	31	379.58	376.50	6	11,516	0.05%
2019/12/17	13	377.15	11	377.45	377.00	2	11,409	0.02%
2019/12/16	21	380.48	32	378.48	379.00	-11	11,374	-0.10%
2019/12/13	39	377.36	30	384.33	376.50	9	11,419	0.08%
2019/12/12	26.1	379.35	31	377.85	381.50	-4.9	11,277	-0.04%
2019/12/11	47	375.12	47	373.03	378.50	0	11,125	0.00%
2019/12/10	23	368.57	23	371.09	368.00	0	10,969	0.00%
2019/12/09	37	373.35	29.9	376.83	372.50	7.2	10,944	0.07%
2019/12/06	27	368.09	29	364.38	369.00	-2	10,805	-0.02%
2019/12/05	32	362.52	31	366.39	362.00	1	10,769	0.01%
2019/12/04	39	364.33	42	367.73	361.00	-3	10,820	-0.03%
2019/12/03	23	361.30	28.2	353.08	363.00	-5.2	10,523	-0.05%
2019/12/02	31	334.76	22	334.82	338.00	9	10,264	0.09%
2019/11/29	21	330.43	18	332.81	330.00	3	10,445	0.03%
2019/11/28	22	335.68	23	335.85	335.00	-1	10,723	-0.01%
2019/11/27	24.1	334.36	46	330.46	336.50	-22	10,677	-0.21%
2019/11/26	47	327.61	45	330.50	326.50	2	10,604	0.02%
2019/11/25	11	322.18	2	321.00	322.50	9	10,538	0.09%
2019/11/22	2	316.50	6	318.00	317.00	-4	10,642	-0.04%
2019/11/21	26	316.06	33	315.24	318.50	-7	10,783	-0.06%
2019/11/20	3	319.33	4	319.63	320.00	-1	10,782	-0.01%
2019/11/19	21	323.48	18	320.64	323.50	3	10,827	0.03%
2019/11/18	14	318.32	17	320.94	317.50	-3	10,776	-0.03%
2019/11/15	26	322.63	16	329.22	321.00	10	10,764	0.09%
2019/11/14	47	327.97	57	330.62	326.50	-10	10,669	-0.09%
2019/11/13	0	0.00	8	310.50	310.50	-8	10,231	-0.08%
2019/11/11	28	291.52	57	289.79	282.50	-29	10,261	-0.28%
2019/11/08	24	307.46	21	308.90	307.00	3	10,018	0.03%
2019/11/07	40	306.06	29	307.28	306.00	11	10,047	0.11%
2019/11/06	15	309.47	53	313.98	307.00	-38	9,990	-0.38%
2019/11/05	52	313.37	21	314.86	312.00	31	9,972	0.31%
2019/11/04	35	315.00	36	318.89	312.50	-1	9,989	-0.01%
2019/11/01	9	308.94	4	311.13	316.00	5	10,092	0.05%
2019/10/31	25	317.22	69	322.72	314.00	-44	9,931	-0.44%
2019/10/30	62	319.87	22	320.11	320.50	40	9,866	0.41%
2019/10/29	24	317.83	62	318.37	318.00	-38	9,798	-0.39%
2019/10/28	79	316.44	67	318.23	316.50	12	9,828	0.12%
2019/10/25	63	315.89	62	317.91	316.00	1	9,810	0.01%
2019/10/24	59	318.74	61	318.49	317.00	-2	9,735	-0.02%
2019/10/23	52	312.24	40	313.61	312.50	12	9,601	0.12%
2019/10/22	40	312.53	39	317.32	311.50	1	9,502	0.01%
2019/10/21	56	314.75	94	316.82	313.50	-38	9,444	-0.40%
2019/10/18	68	311.82	82	312.10	312.50	-14	9,240	-0.15%
2019/10/17	56	306.45	11	304.82	310.50	45	9,121	0.49%
2019/10/16	35	302.74	31	307.52	302.00	4	9,068	0.04%
2019/10/15	55	308.61	29	313.59	306.00	26	8,890	0.29%
2019/10/14	60	310.88	84	310.26	314.50	-24	8,738	-0.27%
2019/10/09	76	297.36	90	298.28	301.50	-14	8,561	-0.16%
2019/10/08	113	290.25	167.2	284.13	298.50	-54.2	8,237	-0.66%	大買/大賣/
2019/10/07	86	272.05	72	271.35	276.00	14	7,784	0.18%
2019/10/04	57	262.82	38	267.26	261.00	19	7,557	0.25%
2019/10/03	43	265.40	57	265.89	265.50	-14	7,488	-0.19%
2019/10/02	66	268.75	56	266.54	269.00	10	7,398	0.14%
2019/10/01	85	266.32	143.2	257.33	268.00	-58.2	7,267	-0.80%	大賣/
2019/09/27	67	244.90	142	245.35	246.50	-75	6,985	-1.07%	大賣/
2019/09/26	68	239.14	86	235.72	238.50	-18	6,770	-0.27%
2019/09/25	56	229.76	54	228.55	229.50	2	6,527	0.03%
2019/09/24	32	231.59	31	234.24	231.50	1	6,602	0.02%
2019/09/23	30	233.00	13	234.50	233.00	17	6,636	0.26%
2019/09/20	23	234.00	38.2	234.24	233.50	-15.2	6,677	-0.23%
2019/09/19	21	232.02	43	233.93	232.00	-22	6,633	-0.33%
2019/09/18	40	232.80	26	233.98	232.50	14	6,690	0.21%
2019/09/17	66	234.70	77	237.94	233.50	-11	6,698	-0.16%
2019/09/16	40	231.50	41	230.21	231.50	-1	6,647	-0.02%
2019/09/12	10	231.00	1	231.00	231.00	9	6,833	0.13%
2019/09/11	37	229.96	31	230.03	230.00	6	6,911	0.09%
2019/09/10	53	230.51	55	231.58	228.50	-2	6,957	-0.03%
2019/09/09	36	233.71	29.3	236.42	233.00	6.7	7,005	0.10%
2019/09/06	68	237.31	77	240.37	237.00	-9	6,985	-0.13%
2019/09/05	84	237.68	82	239.66	238.00	2	6,921	0.03%
2019/09/04	92	235.78	56	236.54	234.50	36	6,792	0.53%
2019/09/03	46	235.27	26.3	235.43	235.50	19.8	6,765	0.29%
2019/09/02	55	234.96	50	233.39	236.00	5	6,703	0.07%
2019/08/30	44	215.66	56	219.88	227.00	-12	6,498	-0.18%
2019/08/29	2	205.25	42	205.63	206.50	-40	6,338	-0.63%
2019/08/28	54	204.46	16	205.66	204.50	38	6,369	0.60%
2019/08/27	17	208.35	14.5	210.28	203.00	2.5	6,348	0.04%
2019/08/26	25	211.72	12	211.63	209.00	13	6,334	0.21%
2019/08/23	7	257.93	143	257.10	258.00	-136	6,231	-2.18%	大賣/鉅額交易
2019/08/22	7	256.00	14	253.96	253.00	-7	6,180	-0.11%
2019/08/21	75	260.44	49	264.58	257.50	26	6,140	0.42%
2019/08/20	3	266.67	8	266.50	265.50	-5	6,076	-0.08%
2019/08/19	7	264.29	4	265.50	264.50	3	6,067	0.05%
2019/08/16	18	264.22	12	264.25	263.50	6	6,169	0.10%
2019/08/15	2	264.75	8	264.31	264.50	-6	6,197	-0.10%
2019/08/14	2	270.00	15	271.90	268.50	-13	6,242	-0.21%
2019/08/13	7	268.00	33	264.32	266.50	-26	6,223	-0.42%
2019/08/12	49	266.93	2	267.00	268.50	47	6,311	0.74%
2019/08/08	0	0.00	8	257.00	257.00	-8	6,341	-0.13%
2019/08/07	8	253.38	16	252.50	250.50	-8	6,380	-0.13%
2019/08/05	30	264.60	20	263.13	260.00	10	6,653	0.15%
2019/08/02	17	258.47	44	261.44	257.50	-27	6,659	-0.41%
2019/08/01	31	266.58	33	268.00	266.00	-2	6,678	-0.03%
2019/07/31	19	264.74	3	262.33	266.00	16	6,735	0.24%
2019/07/30	70	264.43	93	263.68	264.50	-23	6,751	-0.34%
2019/07/29	42.2	258.59	68	258.13	258.50	-25.8	6,693	-0.39%
2019/07/26	41	257.27	32	258.50	259.50	9	6,791	0.13%
2019/07/25	43	257.33	18	255.58	258.00	25	6,811	0.37%
2019/07/24	32	256.08	29	257.02	255.50	3	6,857	0.04%
2019/07/23	29	255.40	17	257.82	255.00	12	7,072	0.17%
2019/07/22	23	253.11	13	253.88	253.00	10	7,114	0.14%
2019/07/19	24	257.40	2	257.25	257.50	22	7,278	0.30%
2019/07/18	15	260.67	71	264.92	259.00	-56	7,308	-0.77%
2019/07/17	36	267.11	36	268.58	267.00	0	7,339	0.00%
2019/07/16	54	270.34	4.3	269.82	269.50	49.8	7,398	0.67%
2019/07/15	30	267.25	74	268.01	267.50	-44	7,462	-0.59%
2019/07/12	49	273.32	33	272.20	273.50	16	7,635	0.21%
2019/07/11	46	271.57	47.2	272.26	271.50	-1.2	7,939	-0.02%
2019/07/10	60	269.00	36	267.42	269.00	24	7,981	0.30%
2019/07/09	17	266.59	4	267.13	264.00	13	7,998	0.16%
2019/07/08	7	274.93	48	277.72	275.00	-41	7,963	-0.51%
2019/07/05	39	278.12	60	278.86	278.00	-21	8,066	-0.26%
2019/07/04	62	278.40	18	275.83	277.00	44	8,069	0.55%
2019/07/03	25	270.38	74	271.22	270.00	-49	8,107	-0.60%
2019/07/02	47	272.01	27	272.44	271.50	20	8,194	0.24%
2019/07/01	32	271.36	16	270.56	272.50	16	8,287	0.19%
2019/06/28	13	264.00	12	268.38	264.00	1	8,235	0.01%
2019/06/27	21	268.67	22	267.32	267.50	-1	8,232	-0.01%
2019/06/26	36	265.83	4	264.50	266.00	32	8,216	0.39%
2019/06/25	8	266.25	73	267.95	263.50	-65	8,208	-0.79%
2019/06/24	66	270.68	38	268.28	271.00	28	8,203	0.34%
2019/06/21	48	267.68	49	270.36	267.50	-1	8,223	-0.01%
2019/06/20	51	271.56	48	268.64	270.00	3	8,264	0.04%
2019/06/19	66	262.57	96	263.20	264.00	-30	8,166	-0.37%
2019/06/18	38	258.28	59	262.17	258.00	-21	8,118	-0.26%
2019/06/17	77	258.66	62	256.68	261.00	15	8,121	0.18%
2019/06/14	45	251.00	27	248.48	251.00	18	8,100	0.22%
2019/06/13	28	247.00	28	248.66	247.00	0	8,139	0.00%
2019/06/12	7	247.50	8	250.63	249.00	-1	8,412	-0.01%
2019/06/11	44	251.01	45.3	251.19	251.50	-1.3	8,450	-0.02%
2019/06/10	20	249.00	2	250.00	251.00	18	8,413	0.21%
2019/06/06	20.3	248.85	24	247.94	245.00	-3.7	8,470	-0.04%
2019/06/05	47	259.56	35	265.64	256.00	12	8,406	0.14%
2019/06/04	27	263.72	44	264.55	263.50	-17	8,298	-0.20%
2019/06/03	45	261.86	73	258.97	262.00	-28	8,309	-0.34%
2019/05/31	66	256.44	47	253.79	261.00	19	8,295	0.23%
2019/05/30	29	251.79	24	256.98	251.00	5	8,268	0.06%
2019/05/29	53	251.24	72.2	244.41	255.00	-19.2	8,300	-0.23%
2019/05/28	51	245.43	51	246.56	245.50	0	8,516	0.00%
2019/05/27	48	244.93	19	245.16	245.00	29	8,683	0.33%
2019/05/24	25	242.34	11	246.18	242.00	14	8,740	0.16%
2019/05/23	13	245.12	18	245.33	244.50	-5	8,862	-0.06%
2019/05/22	18	255.81	47	260.02	253.50	-29	8,826	-0.33%
2019/05/21	22	255.45	27	253.80	258.00	-5	8,950	-0.06%
2019/05/20	21	251.19	4	253.38	251.50	17	8,962	0.19%
2019/05/17	39	250.29	29	251.48	249.50	10	9,055	0.11%
2019/05/16	27	251.57	32	251.59	249.00	-5	9,151	-0.05%
2019/05/15	33	260.20	11	260.45	259.00	22	9,247	0.24%
2019/05/14	21.2	254.84	43	252.86	258.00	-21.8	9,619	-0.23%
2019/05/13	63	274.48	46	266.34	259.50	17	9,767	0.17%
2019/05/10	78	280.72	71	283.65	280.50	7	9,627	0.07%
2019/05/09	20	289.45	35.4	288.42	286.00	-15.4	9,500	-0.16%
2019/05/08	51	289.44	15	290.50	294.50	36	9,514	0.38%
2019/05/07	22	293.02	16	296.53	293.00	6	9,594	0.06%
2019/05/06	100.3	292.68	50	294.15	293.50	50.3	9,807	0.51%
2019/05/03	52.3	299.44	67	300.88	300.00	-14.7	9,747	-0.15%
2019/05/02	42.2	303.47	42	302.95	303.50	0.2	9,674	0.00%
2019/04/30	60	301.92	22	303.98	304.50	38	9,690	0.39%
2019/04/29	71	305.54	69	311.68	300.50	2	9,725	0.02%
2019/04/26	50.5	317.67	15.3	318.45	319.00	35.2	9,583	0.37%
2019/04/25	82	312.33	47.2	307.68	321.50	34.8	9,624	0.36%
2019/04/24	38.2	320.98	0	0.00	319.50	38.2	9,552	0.40%
2019/04/23	17.1	320.87	52	321.62	321.50	-34.9	9,640	-0.36%
2019/04/22	31.2	328.19	50	332.90	327.50	-18.8	9,626	-0.20%
2019/04/19	41	331.51	26	334.12	333.50	15	9,748	0.15%
2019/04/18	76	336.92	62	346.26	331.00	14	9,862	0.14%
2019/04/17	39	343.74	70.2	337.04	345.00	-31.2	9,990	-0.31%
2019/04/16	25.2	332.31	75	333.32	332.50	-49.8	9,759	-0.51%
2019/04/15	24	330.06	4	330.50	330.50	20	9,814	0.20%
2019/04/12	43	326.28	67	331.32	326.00	-24	10,131	-0.24%
2019/04/11	64	330.47	47	332.49	329.00	17	10,283	0.17%
2019/04/10	22	328.66	12	330.04	329.00	10	10,265	0.10%
2019/04/09	59	330.82	23	328.78	330.00	36	10,321	0.35%
2019/04/08	33	326.17	35	334.26	324.50	-2	10,433	-0.02%
2019/04/03	42	331.54	16	325.59	330.00	26	10,555	0.25%
2019/04/02	35	320.11	4	321.75	320.00	31	10,591	0.29%
2019/04/01	2	321.50	2.2	323.50	321.00	-0.2	10,685	0.00%
2019/03/29	32	326.27	11	326.00	323.00	21	10,728	0.20%
2019/03/27	5	324.00	5	324.10	324.00	0	11,222	0.00%
2019/03/26	2.5	323.30	5	322.20	323.00	-2.5	11,369	-0.02%
2019/03/25	9.2	320.43	43	321.14	318.00	-33.8	11,539	-0.29%
2019/03/22	25	332.68	12	336.63	331.00	13	11,684	0.11%
2019/03/21	4	333.25	3.2	334.53	334.50	0.8	11,979	0.01%
2019/03/20	23	334.43	4.2	335.36	334.50	18.9	12,400	0.15%
2019/03/19	18	337.67	15	335.37	333.50	3	12,527	0.02%
2019/03/18	17.2	345.24	14	343.86	341.00	3.2	12,700	0.02%
2019/03/15	70.2	347.13	25	349.48	345.50	45.2	12,962	0.35%
2019/03/14	10.2	336.98	54	339.80	339.00	-43.8	12,989	-0.34%
2019/03/13	22	335.89	18	334.33	338.00	4	13,305	0.03%
2019/03/12	34	335.40	55	340.19	332.00	-21	13,549	-0.16%
2019/03/11	35	338.57	0	0.00	339.50	35	13,804	0.25%
2019/03/08	21	331.64	20	330.53	336.50	1	14,058	0.01%
2019/03/07	18	335.61	33.3	337.21	336.00	-15.3	14,258	-0.11%
2019/03/06	12	339.79	11	343.05	339.50	1	14,670	0.01%
2019/03/05	10.3	342.21	2	344.50	340.00	8.3	15,102	0.05%
2019/03/04	51	347.41	15	345.90	349.50	36	15,341	0.23%
2019/02/27	13	353.96	44	352.89	346.00	-31	15,421	-0.20%
2019/02/26	64	376.41	79	377.59	372.00	-15	15,363	-0.10%
2019/02/25	45	376.58	26	379.35	375.00	19	15,588	0.12%
2019/02/22	64	377.03	82	378.76	375.50	-18	15,898	-0.11%
2019/02/21	48	375.16	44	375.69	381.00	4	15,977	0.03%
2019/02/20	63	373.39	72	377.00	373.00	-9	16,022	-0.06%
2019/02/19	41	368.12	39	371.74	368.00	2	16,155	0.01%
2019/02/18	60	369.59	13	370.92	371.50	47	16,227	0.29%
2019/02/15	12	367.71	43	365.48	360.00	-31	16,313	-0.19%
2019/02/14	48	376.44	48.5	381.73	375.50	-0.5	16,411	0.00%
2019/02/13	74.2	377.40	117.3	371.03	382.50	-43.1	16,498	-0.26%	大賣/
2019/02/12	80	348.14	49	344.93	352.00	31	16,465	0.19%
2019/02/11	32.6	327.19	35	325.57	328.00	-2.5	16,537	-0.01%
2019/01/30	5	322.70	13	323.19	321.50	-8	17,013	-0.05%
2019/01/29	12	320.67	17	321.59	321.00	-5	17,472	-0.03%
2019/01/28	47	328.93	41	334.55	328.00	6	17,718	0.03%
2019/01/25	69	325.22	32	322.81	328.50	37	18,290	0.20%
2019/01/24	4	316.50	4	317.38	315.00	0	18,538	0.00%
2019/01/23	1	315.50	2	314.25	316.50	-1	19,031	-0.01%
2019/01/22	4	317.13	53	317.71	316.50	-49	19,435	-0.25%
2019/01/21	55	321.14	64	323.02	320.00	-9	19,803	-0.05%
2019/01/18	83	317.14	5	317.00	318.50	78	20,210	0.39%
2019/01/17	5	318.40	69	322.18	313.50	-64	20,494	-0.31%
2019/01/16	55	317.40	47	317.02	317.50	8	20,815	0.04%
2019/01/15	63	313.51	10	312.95	314.00	53	21,044	0.25%
2019/01/14	0	0.00	48	307.09	307.00	-48	21,175	-0.23%
2019/01/11	47	307.15	47	309.03	306.00	0	21,492	0.00%
2019/01/10	52	305.40	47.5	305.95	304.50	4.5	21,530	0.02%
2019/01/09	59	312.25	47	304.40	303.50	12	21,682	0.06%
2019/01/08	5	294.60	9	295.44	294.00	-4	21,582	-0.02%
2019/01/07	56.4	297.71	26	298.02	296.50	30.4	21,821	0.14%
2019/01/04	55	291.42	48	291.16	289.50	7	22,086	0.03%
2019/01/03	20	310.23	20	311.90	303.00	0	22,148	0.00%
2019/01/02	16	322.19	24	317.17	314.00	-8	22,326	-0.04%
2018/12/28	18	321.92	15	321.60	319.00	3	22,743	0.01%
2018/12/27	67	324.62	67	326.63	321.00	0	23,057	0.00%
2018/12/26	30	327.68	23	331.22	314.00	7	23,010	0.03%
2018/12/25	54	323.17	53	321.44	328.50	1	22,973	0.00%
2018/12/24	44	325.72	68	324.80	331.00	-24	23,045	-0.10%
2018/12/22	37	323.24	51	324.48	322.50	-14	23,071	-0.06%
2018/12/21	84	316.59	54	315.65	328.00	30	23,401	0.13%
2018/12/20	41	314.56	30.3	313.19	314.00	10.7	23,379	0.05%
2018/12/19	58	323.18	79	325.22	320.00	-21	23,332	-0.09%
2018/12/18	52	316.56	36	316.04	320.00	16	23,364	0.07%
2018/12/17	36.2	317.94	29	320.64	321.50	7.2	23,451	0.03%
2018/12/14	50	310.26	55	305.45	320.00	-5	23,654	-0.02%
2018/12/13	58.5	323.53	81	321.31	314.50	-22.5	23,631	-0.10%
2018/12/12	47	340.06	42	340.67	338.50	5	23,390	0.02%
2018/12/11	46	328.03	36	328.31	332.00	10	23,313	0.04%
2018/12/10	63	332.78	57	331.61	323.50	6	23,451	0.03%
2018/12/07	46	353.73	33	355.30	356.50	13	23,309	0.06%
2018/12/06	63	360.21	68	363.23	349.50	-5	23,214	-0.02%
2018/12/05	45	387.34	44	388.66	388.00	1	23,066	0.00%
2018/12/04	59	407.50	64	409.14	401.50	-5	23,116	-0.02%
2018/12/03	41	403.06	55.2	395.37	407.00	-14.2	23,138	-0.06%
2018/11/30	71	368.27	88	363.59	370.00	-17	23,150	-0.07%
2018/11/29	88	365.27	96	371.90	359.50	-8	23,039	-0.03%
2018/11/28	127	356.65	98	349.88	357.50	29	22,901	0.13%	大買/
2018/11/27	64	337.48	66	331.39	340.00	-2	22,647	-0.01%
2018/11/26	85	323.95	56	324.23	327.00	29	22,440	0.13%
2018/11/23	70	328.64	104	330.13	319.00	-34	22,378	-0.15%	大賣/
2018/11/22	68	337.79	81	345.57	332.00	-13	22,313	-0.06%
2018/11/21	89	329.66	64	324.85	340.00	25	22,117	0.11%
2018/11/20	76.8	319.12	96.3	316.37	321.00	-19.5	21,995	-0.09%
2018/11/19	59	314.82	54	312.46	317.50	5	21,950	0.02%
2018/11/16	81	314.84	77	315.64	310.00	4	21,979	0.02%
2018/11/15	65	308.80	33	308.18	312.00	32	21,801	0.15%
2018/11/14	48.3	311.14	45	311.28	306.00	3.3	21,837	0.02%
2018/11/13	70	306.08	92	300.32	311.00	-22	21,884	-0.10%
2018/11/12	63	309.14	74	308.78	310.00	-11	21,928	-0.05%
2018/11/09	81	323.88	75	323.90	329.00	6	21,966	0.03%
2018/11/08	89	329.62	100	339.05	324.00	-11	21,832	-0.05%
2018/11/07	126	321.69	96	312.65	331.00	30	21,787	0.14%	大買/
2018/11/06	63	319.21	89.3	323.50	308.00	-26.3	21,693	-0.12%
2018/11/05	98.1	339.40	105	341.05	340.00	-6.9	21,585	-0.03%	大賣/
2018/11/02	120	360.49	114	364.04	345.50	6	21,659	0.03%	大買/大賣/
2018/11/01	86	341.30	64	333.04	347.00	22	21,253	0.10%
2018/10/31	110	314.76	105.3	316.25	315.50	4.7	20,947	0.02%	大買/大賣/
2018/10/30	70.2	305.20	74	306.24	298.00	-3.8	20,601	-0.02%
2018/10/29	73	320.43	72.2	322.51	320.00	0.8	20,523	0.00%
2018/10/26	75.2	323.56	74	323.44	324.00	1.2	20,366	0.01%
2018/10/25	42.3	322.93	44.4	321.12	315.50	-2.1	20,022	-0.01%
2018/10/24	76.1	360.77	84.2	362.93	349.00	-8.1	19,958	-0.04%
2018/10/23	68.1	379.45	47	373.59	366.00	21.1	19,663	0.11%
2018/10/22	45.1	386.77	59	385.03	390.00	-13.9	19,377	-0.07%
2018/10/19	57	398.31	54	393.13	394.00	3	19,227	0.02%
2018/10/18	33	421.55	35	422.96	421.50	-2	18,942	-0.01%
2018/10/17	56	432.46	53	432.45	418.00	3	18,861	0.02%
2018/10/16	46	417.64	54	418.67	419.00	-8	18,685	-0.04%
2018/10/15	64	415.96	40	420.39	410.00	24	18,626	0.13%
2018/10/12	33	410.48	41	405.71	415.00	-8	18,516	-0.04%
2018/10/11	35.2	391.43	47	392.73	388.00	-11.8	18,424	-0.06%
2018/10/09	46.3	416.26	45	414.52	423.50	1.3	18,235	0.01%
2018/10/08	57.3	392.96	43	395.83	404.00	14.3	17,981	0.08%
2018/10/05	28.3	417.25	36	420.69	403.00	-7.7	17,564	-0.04%
2018/10/04	26	450.67	28	456.25	446.00	-2	17,277	-0.01%
2018/10/03	37.1	453.51	37	454.77	451.00	0.1	17,402	0.00%
2018/10/02	24	464.17	19	468.82	458.00	5	17,240	0.03%
2018/10/01	15	461.83	24	462.94	470.00	-9	17,144	-0.05%
2018/09/28	49	464.04	37	462.72	459.00	12	17,136	0.07%
2018/09/27	39	474.32	34	478.29	466.00	5	16,819	0.03%
2018/09/26	44.3	499.36	40	504.38	490.00	4.3	16,641	0.03%
2018/09/25	31	510.19	30	513.73	506.00	1	16,651	0.01%
2018/09/21	40	507.70	39	506.08	514.00	1	16,571	0.01%
2018/09/20	49	483.43	68	481.49	490.00	-19	16,382	-0.12%
2018/09/19	51	493.60	52	498.47	479.00	-1	15,986	-0.01%
2018/09/18	32	510.69	26	510.04	501.00	6	15,768	0.04%
2018/09/17	33	531.70	33.1	533.16	533.00	-0.1	15,646	0.00%
2018/09/14	61.1	527.58	55	521.71	534.00	6.1	15,608	0.04%
2018/09/13	31	523.24	33	535.97	508.00	-2	15,358	-0.01%
2018/09/12	29	527.21	32	532.38	528.00	-3	15,240	-0.02%
2018/09/11	34	550.74	14	550.93	546.00	20	15,244	0.13%
2018/09/10	23	536.39	20	538.40	532.00	3	15,046	0.02%
2018/09/07	43	577.33	18	576.94	545.00	25	14,799	0.17%
2018/09/06	20	608.45	37	602.86	595.00	-17	14,466	-0.12%
2018/09/05	8	625.25	7	617.71	611.00	1	14,238	0.01%
2018/09/04	15	622.47	24	615.58	630.00	-9	14,222	-0.06%
2018/09/03	19	665.63	24	671.00	629.00	-5	13,956	-0.04%
2018/08/31	30.1	696.87	17	698.12	698.00	13.1	13,827	0.09%
2018/08/30	23.1	698.60	26	707.81	696.00	-2.9	13,859	-0.02%
2018/08/29	32.1	699.51	17	690.36	705.00	15.1	13,851	0.11%
2018/08/28	21	694.14	24.1	696.67	675.00	-3.1	13,739	-0.02%
2018/08/27	23	679.70	40	669.73	695.00	-17	13,582	-0.13%
2018/08/24	41	641.44	37	639.65	643.00	4	13,402	0.03%
2018/08/23	50.1	638.64	48	642.13	628.00	2.1	13,317	0.02%
2018/08/22	22	659.36	21	663.00	650.00	1	13,214	0.01%
2018/08/21	41.1	665.92	33.1	660.57	673.00	8	13,070	0.06%
2018/08/20	27	643.74	26	639.35	662.00	1	12,901	0.01%
2018/08/17	31	660.06	45.1	666.44	630.00	-14.1	12,641	-0.11%
2018/08/16	30	648.00	25	639.80	663.00	5	12,302	0.04%
2018/08/15	29	612.86	22	617.77	610.00	7	12,018	0.06%
2018/08/14	26.1	624.06	21	617.62	637.00	5.1	11,792	0.04%
2018/08/13	18.1	610.01	16.2	622.79	597.00	1.9	11,467	0.02%
2018/08/10	35.3	692.19	36.7	686.13	651.00	-1.5	11,084	-0.01%
2018/08/09	39	728.59	35	731.23	720.00	4	10,698	0.04%
2018/08/08	17.1	779.29	15	766.33	742.00	2.1	10,347	0.02%
2018/08/07	12	747.17	13	739.23	788.00	-1	10,030	-0.01%
2018/08/06	11	734.91	10	740.00	724.00	1	10,095	0.01%
2018/08/03	19	718.95	19	724.32	730.00	0	10,156	0.00%
2018/08/02	14.1	733.33	9.3	744.08	716.00	4.8	9,950	0.05%
2018/08/01	11	792.55	8	795.63	795.00	3	9,883	0.03%
2018/07/31	12.1	802.03	7	814.00	781.00	5.1	9,829	0.05%
2018/07/30	11	865.09	3	869.33	840.00	8	9,636	0.08%
2018/07/27	4	915.75	4	919.75	933.00	0	9,581	0.00%
2018/07/26	6	930.17	4	927.75	915.00	2	9,643	0.02%
2018/07/25	7	906.43	9	907.00	925.00	-2	9,619	-0.02%
2018/07/24	19	867.21	16	856.25	893.00	3	9,720	0.03%
2018/07/23	4	814.25	11	819.64	843.00	-7	9,844	-0.07%
2018/07/20	9.3	842.03	10	859.70	812.00	-0.7	9,892	-0.01%
2018/07/19	2	876.50	3	874.33	892.00	-1	9,848	-0.01%
2018/07/18	15.1	882.81	11	899.18	860.00	4.1	9,781	0.04%
2018/07/17	4.1	911.17	4	918.50	904.00	0.1	9,682	0.00%
2018/07/16	10	984.60	4	977.50	962.00	6	9,580	0.06%
2018/07/13	3	1011.00	2	1011.00	998.00	1	9,632	0.01%
2018/07/12	10	985.40	9	991.22	1005.00	1	9,608	0.01%
2018/07/11	6	992.17	4	982.00	965.00	2	9,508	0.02%
2018/07/10	4	1043.75	2	1030.00	1045.00	2	9,173	0.02%
2018/07/09	5	1049.00	6	1054.17	1020.00	-1	9,168	-0.01%
2018/07/06	1	1135.00	0	0.00	1175.00	1	9,120	0.01%
2018/07/05	1	1190.00	3.2	1184.26	1115.00	-2.2	9,021	-0.02%
2018/07/04	3	1180.00	3	1200.00	1180.00	0	8,974	0.00%
2018/07/03	11	1235.46	10	1228.00	1165.00	1	8,943	0.01%
2018/07/02	7	1202.86	7	1205.00	1230.00	0	8,742	0.00%
2018/06/29	1	1105.00	1	1120.00	1125.00	0	8,658	0.00%
2018/06/28	4	1040.00	3	1045.00	1055.00	1	8,572	0.01%
2018/06/27	9	1068.33	4	1052.50	1020.00	5	8,554	0.06%
2018/06/26	1	1010.00	1	1000.00	1035.00	0	8,482	0.00%
2018/06/25	1	940.00	1	945.00	949.00	0	8,446	0.00%
2018/06/22	11	968.36	11	961.18	942.00	0	8,464	0.00%
2018/06/21	4	1018.75	4	1021.25	987.00	0	8,456	0.00%
2018/06/20	9	962.89	10	985.80	1010.00	-1	8,485	-0.01%
2018/06/19	2	1070.00	3	1066.67	1035.00	-1	8,404	-0.01%
2018/06/15	1	1070.00	2	1070.00	1135.00	-1	8,410	-0.01%
2018/06/13	2	1142.50	1	1135.00	1130.00	1	8,377	0.01%
2018/06/12	4	1163.75	2	1125.00	1135.00	2	8,374	0.02%
2018/06/11	4	1223.75	1	1230.00	1210.00	3	8,254	0.04%
2018/06/08	3	1210.00	0.4	1180.00	1180.00	2.6	8,214	0.03%
2018/06/07	0	1220.00	2.1	1198.84	1230.00	-2.1	8,254	-0.03%
2018/06/06	2	1105.00	4.2	1106.75	1125.00	-2.2	8,199	-0.03%
2018/06/05	1	1040.00	10	1011.44	1025.00	-9	8,160	-0.11%
2018/06/04	12	1055.83	3	1028.33	1070.00	9	8,132	0.11%
2018/06/01	0	0.00	2.1	949.62	982.00	-2.1	8,189	-0.03%
2018/05/30	1	1055.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	1	1050.00	1	1065.00	1090.00	0	8,203	0.00%
2018/05/28	1	999.00	0.1	1065.00	1065.00	0.9	8,265	0.01%
2018/05/25	0.1	965.00	0	0.00	969.00	0.1	8,376	0.00%
2018/05/24	1	915.00	1	915.00	913.00	0	8,482	0.00%
2018/05/23	3	910.00	4.2	939.04	883.00	-1.2	8,545	-0.01%
2018/05/21	3	974.00	0	0.00	974.00	3	8,574	0.03%
2018/05/18	4	866.00	11.6	871.91	886.00	-7.6	8,598	-0.09%
2018/05/17	0	0.00	1	843.00	844.00	-1	8,572	-0.01%
2018/05/16	1	977.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	975.00	0.2	1000.00	1000.00	0.8	8,607	0.01%
2018/05/14	0	0.00	1.4	913.00	913.00	-1.4	8,578	-0.02%
2018/05/11	16	875.56	17.2	850.73	830.00	-1.2	8,639	-0.01%
2018/05/10	2	812.00	1	790.00	845.00	1	8,382	0.01%
2018/05/08	8	727.50	9	734.11	718.00	-1	8,066	-0.01%
2018/05/07	0	0.00	1	720.00	741.00	-1	7,911	-0.01%
2018/05/04	1	669.00	4	672.00	674.00	-3	7,867	-0.04%
2018/05/03	2	653.50	2	646.00	653.00	0	7,785	0.00%
2018/05/02	2	661.00	2	655.50	655.00	0	7,734	0.00%
2018/04/30	3	631.67	3.1	631.25	627.00	-0.1	7,707	0.00%
2018/04/26	7	595.86	8	604.50	593.00	-1	7,738	-0.01%
2018/04/25	6	604.50	11	619.36	584.00	-5	7,584	-0.07%
2018/04/24	8	652.00	7	652.43	639.00	1	7,374	0.01%
2018/04/23	10	652.40	6	660.08	684.00	4	7,193	0.06%
2018/04/20	1	653.00	3	630.67	622.00	-2	7,192	-0.03%
2018/04/19	7	672.43	3	667.33	650.00	4	7,135	0.06%
2018/04/18	7	634.71	8.7	635.29	664.00	-1.7	6,969	-0.02%
2018/04/17	6	632.00	1	623.00	604.00	5	6,938	0.07%
2018/04/16	1	596.00	4	582.38	616.00	-3	6,791	-0.04%
2018/04/13	0	0.00	1	567.00	560.00	-1	6,736	-0.01%
2018/04/09	3	518.67	1.1	528.18	532.00	1.9	6,716	0.03%
2018/04/03	0	0.00	3	500.67	511.00	-3	6,666	-0.05%
2018/04/02	1	523.00	1	508.00	503.00	0	6,673	0.00%
2018/03/31	1	531.00	0	0.00	522.00	1	6,625	0.02%
2018/03/30	0	0.00	1	539.00	522.00	-1	6,663	-0.02%
2018/03/28	2	500.00	0.1	493.00	495.00	1.9	6,563	0.03%
2018/03/27	0	0.00	2	491.00	503.00	-2	6,542	-0.03%
2018/03/26	1	473.02	2	480.75	475.00	-1	6,466	-0.01%
2018/03/23	4	491.75	3	484.00	484.00	1	6,424	0.02%
2018/03/22	2	500.00	0	0.00	507.00	2	6,438	0.03%
2018/03/21	8	485.56	8	481.56	488.00	0	6,366	0.00%
2018/03/20	3	461.50	23	465.61	467.00	-20	6,256	-0.32%
2018/03/19	2	431.00	2	433.75	441.00	0	6,150	0.00%
2018/03/16	1	418.00	1.4	418.10	425.00	-0.4	6,091	-0.01%
2018/03/15	2	411.75	3	409.50	417.50	-1	6,030	-0.02%
2018/03/14	5	416.50	3	413.83	405.50	2	6,045	0.03%
2018/03/13	3	417.00	1	414.50	419.00	2	6,009	0.03%
2018/03/12	0	0.00	4	413.13	410.00	-4	5,998	-0.07%
2018/03/09	3	408.17	3	406.33	405.50	0	5,986	0.00%
2018/03/08	1	398.50	0	0.00	400.50	1	5,903	0.02%
2018/03/07	0	0.00	10	383.85	393.50	-10	5,856	-0.17%
2018/03/06	8	383.44	6	380.42	383.50	2	5,819	0.03%
2018/03/05	3	375.00	3	376.00	377.00	0	6,084	0.00%
2018/03/02	7	357.57	9	361.94	365.50	-2	6,006	-0.03%
2018/03/01	4	334.00	17	331.38	346.00	-13	5,882	-0.22%
2018/02/27	20	330.23	2	334.00	330.50	18	5,833	0.31%
2018/02/26	14	323.50	14	327.50	325.00	0	5,824	0.00%
2018/02/23	1	342.00	3	340.33	325.00	-2	5,726	-0.03%
2018/02/22	5	324.50	8	321.63	327.00	-3	5,606	-0.05%
2018/02/21	0	0.00	0.2	326.00	326.00	-0.2	5,491	0.00%
2018/02/12	10	319.05	2	342.00	312.00	8	5,437	0.15%
2018/02/09	12	325.67	7.1	328.75	331.50	4.9	5,426	0.09%
2018/02/08	3	351.67	9	364.78	348.00	-6	5,406	-0.11%
2018/02/07	10	363.45	8	371.31	357.50	2	5,364	0.04%
2018/02/06	15	363.93	11	365.73	354.00	4	5,307	0.08%
2018/02/05	1	391.00	1	384.50	385.00	0	5,207	0.00%
2018/02/02	2	406.75	3	402.50	400.00	-1	5,176	-0.02%
2018/02/01	5	387.40	4	386.38	386.00	1	5,070	0.02%
2018/01/31	2	370.00	2	367.25	387.00	0	5,049	0.00%
2018/01/30	6	371.00	0	0.00	373.00	6	5,001	0.12%
2018/01/29	4	375.13	3	376.67	382.50	1	4,960	0.02%
2018/01/26	7	383.71	2	386.75	373.00	5	4,892	0.10%
2018/01/25	0	0.00	2	396.25	395.50	-2	4,805	-0.04%
2018/01/24	3	400.83	3	398.17	397.00	0	4,794	0.00%
2018/01/23	11	412.36	1	410.00	395.00	10	4,728	0.21%
2018/01/22	1	419.00	3	407.33	415.00	-2	4,613	-0.04%
2018/01/19	1	369.00	1	372.50	389.00	0	4,490	0.00%
2018/01/18	7	358.57	8	364.06	362.00	-1	4,482	-0.02%
2018/01/17	2	351.50	6	355.42	355.00	-4	4,397	-0.09%
2018/01/16	17	344.88	15	351.50	360.50	2	4,332	0.05%
2018/01/15	8	359.19	6	363.17	354.00	2	4,165	0.05%
2018/01/12	2	375.00	0	0.00	375.00	2	4,073	0.05%
2018/01/11	1.1	386.45	3	402.17	386.50	-1.9	4,022	-0.05%
2018/01/10	10	389.00	7	381.57	379.50	3	3,929	0.08%
2018/01/09	7	397.50	6.2	399.72	394.00	0.8	3,907	0.02%
2018/01/08	5	398.60	4.2	402.72	400.00	0.8	3,857	0.02%
2018/01/05	5	390.30	5	392.90	404.00	0	3,856	0.00%
2018/01/04	10	398.55	8	404.94	398.50	2	3,820	0.05%
2018/01/03	2	367.00	4.1	379.81	389.00	-2.1	3,730	-0.06%
2018/01/02	7	344.50	7.4	349.27	354.00	-0.4	3,684	-0.01%

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

國票-九鼎券商分點個股進出
國票-九鼎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

國票-九鼎 券商分點個股進出 國票-九鼎 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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析