國巨 (2327)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	1.1	581.46	1	586.01	588.00	0	2,393	0.00%
2024/04/18	3.1	588.69	0	0.00	593.00	3.1	2,348	0.13%
2024/04/17	1	591.01	1.1	594.76	593.00	0	2,342	0.00%
2024/04/16	2.2	585.83	0	588.00	585.00	2.2	2,348	0.09%
2024/04/15	3	603.34	2	606.00	602.00	1	2,322	0.04%
2024/04/12	1	620.95	1	615.00	618.00	0	2,286	0.00%
2024/04/11	4	613.72	2.1	610.03	609.00	2	2,256	0.09%
2024/04/10	1	623.88	2.7	624.70	621.00	-1.6	2,230	-0.07%
2024/04/09	0	617.67	0	617.71	615.00	0	2,228	0.00%
2024/04/08	3.1	625.97	3.1	615.84	617.00	-0.1	2,225	0.00%
2024/04/03	1.2	623.22	1	617.15	614.00	0.2	2,189	0.01%
2024/04/02	0	0.00	1.2	616.05	616.00	-1.2	2,171	-0.05%
2024/04/01	1.1	615.38	4.9	621.81	622.00	-3.8	2,135	-0.18%
2024/03/29	0.2	593.00	0	594.00	591.00	0.2	2,016	0.01%
2024/03/28	0.2	589.66	1.2	591.92	594.00	-1	2,012	-0.05%
2024/03/27	0	0.00	1	576.04	581.00	-1	2,001	-0.05%
2024/03/26	0	579.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	1.1	595.62	0	584.19	582.00	1	1,987	0.05%
2024/03/22	4.2	578.02	1	586.00	588.00	3.2	1,970	0.16%
2024/03/21	1	572.01	3	580.67	585.00	-2	1,958	-0.10%
2024/03/20	0	579.00	0.2	579.00	579.00	-0.2	1,938	-0.01%
2024/03/19	1	578.00	0.1	581.00	578.00	0.9	2,018	0.04%
2024/03/18	1.1	584.09	1.1	584.09	586.00	0	2,040	0.00%
2024/03/15	0	579.24	0.2	579.14	583.00	-0.2	2,079	-0.01%
2024/03/14	0	583.34	1	588.81	584.00	-1	2,123	-0.05%
2024/03/13	0.1	582.00	0.2	581.02	583.00	-0.2	2,121	-0.01%
2024/03/12	0.3	576.37	1.4	577.47	578.00	-1.1	2,092	-0.05%
2024/03/11	0	565.00	0.2	565.00	566.00	-0.2	2,078	-0.01%
2024/03/08	0.2	562.28	2.1	565.74	565.00	-1.9	2,087	-0.09%
2024/03/07	1	557.97	1.1	556.08	556.00	-0.1	2,034	0.00%
2024/03/06	0.8	556.51	6	553.02	556.00	-5.3	2,040	-0.26%
2024/03/05	8	550.25	0	0.00	549.00	8	2,074	0.39%
2024/03/04	0	559.57	0.1	559.00	556.00	-0.1	2,094	0.00%
2024/03/01	5.1	569.78	4	566.48	563.00	1	2,148	0.05%
2024/02/29	5.2	553.61	4.1	554.99	558.00	1.2	2,085	0.06%
2024/02/27	0.1	541.97	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	0.2	545.67	0	0.00	547.00	0.2	2,124	0.01%
2024/02/23	1	546.00	0.3	545.00	541.00	0.7	2,119	0.03%
2024/02/22	0	557.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	0.1	556.00	0	0.00	556.00	0.1	2,096	0.00%
2024/02/20	0.1	551.40	0	0.00	554.00	0.1	2,090	0.00%
2024/02/16	1.1	539.32	0.5	545.00	543.00	0.6	2,094	0.03%
2024/02/15	1.2	551.05	0.2	548.03	551.00	1	2,067	0.05%
2024/02/05	0	550.12	0	0.00	550.00	0	2,061	0.00%
2024/02/02	0	554.50	0	0.00	555.00	0	2,047	0.00%
2024/02/01	1.1	553.82	0	552.00	552.00	1.1	2,039	0.05%
2024/01/31	0.1	550.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	2	551.00	7	555.00	550.00	-5	2,035	-0.25%
2024/01/29	0	0.00	1.1	557.09	558.00	-1.1	2,030	-0.05%
2024/01/26	0	0.00	2	551.50	552.00	-2	2,033	-0.10%
2024/01/25	1	556.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	1.2	559.00	0	0.00	553.00	1.2	2,098	0.06%
2024/01/23	4.1	560.23	0	0.00	560.00	4.1	2,114	0.19%
2024/01/22	5.8	558.05	1	554.00	556.00	4.8	2,117	0.23%
2024/01/19	0.1	560.00	0	0.00	564.00	0.1	2,127	0.00%
2024/01/18	0	0.00	1	557.00	557.00	-1	2,132	-0.05%
2024/01/17	2.1	571.56	2.1	563.53	559.00	0.1	2,125	0.00%
2024/01/16	0.1	567.00	0	567.67	564.00	0	2,054	0.00%
2024/01/15	0.2	572.83	0.1	568.00	576.00	0.1	2,039	0.01%
2024/01/12	0	561.00	3	560.00	560.00	-3	2,035	-0.15%
2024/01/11	3.2	559.00	0	0.00	554.00	3.2	2,046	0.16%
2024/01/10	0.2	557.78	0	0.00	555.00	0.2	2,064	0.01%
2024/01/09	0.2	569.75	0	0.00	565.00	0.2	2,090	0.01%
2024/01/08	2.1	579.52	1.1	571.74	572.00	1	2,080	0.05%
2024/01/05	1.2	579.52	1	572.00	572.00	0.2	2,086	0.01%
2024/01/04	1	584.00	0.7	583.00	577.00	0.3	2,125	0.01%
2024/01/03	0.4	581.93	1	579.00	578.00	-0.6	2,127	-0.03%
2024/01/02	0	0.00	1	588.00	587.00	-1	2,110	-0.05%
2023/12/28	0.1	595.22	0	596.00	597.00	0.1	2,110	0.00%
2023/12/27	0	0.00	0	603.00	601.00	0	2,114	0.00%
2023/12/26	1.1	595.50	1	601.95	600.00	0.1	2,124	0.00%
2023/12/25	0.2	594.59	0	0.00	594.00	0.2	2,137	0.01%
2023/12/22	3.2	605.55	1	592.09	596.00	2.2	2,130	0.10%
2023/12/21	0.2	609.95	0.2	607.00	607.00	0	2,113	0.00%
2023/12/20	0	0.00	1	614.00	614.00	-1	2,114	-0.05%
2023/12/19	0.4	615.14	1.1	614.82	616.00	-0.7	2,106	-0.03%
2023/12/18	5.1	620.39	5.1	616.06	620.00	-0.1	2,095	0.00%
2023/12/15	1.3	631.80	1.2	630.83	633.00	0	2,091	0.00%
2023/12/14	3.1	625.75	6.4	628.15	634.00	-3.3	2,058	-0.16%
2023/12/13	1.4	618.23	0.1	613.75	605.00	1.4	1,990	0.07%
2023/12/12	1	619.96	1.7	620.25	619.00	-0.7	1,991	-0.03%
2023/12/11	4	611.00	4.3	613.35	614.00	-0.3	1,943	-0.01%
2023/12/08	1	599.97	0.9	600.00	601.00	0.1	1,894	0.00%
2023/12/07	0	594.00	0	0.00	595.00	0	1,905	0.00%
2023/12/06	0.1	591.56	0	0.00	595.00	0.1	1,901	0.01%
2023/12/05	0	0.00	1.1	599.76	600.00	-1.1	1,877	-0.06%
2023/12/04	0	0.00	0.1	598.00	599.00	-0.1	1,861	0.00%
2023/12/01	1.1	593.10	1.3	599.18	597.00	-0.3	1,862	-0.01%
2023/11/30	0.2	596.39	0	0.00	601.00	0.2	1,869	0.01%
2023/11/29	2.3	595.78	1	595.00	599.00	1.3	1,847	0.07%
2023/11/28	2.5	587.80	6.9	587.95	594.00	-4.4	1,921	-0.23%
2023/11/27	0.1	570.27	0	570.00	571.00	0.1	1,861	0.00%
2023/11/24	6.3	573.68	9	573.46	575.00	-2.7	1,859	-0.14%
2023/11/21	1	550.00	1	550.00	550.00	0	1,781	0.00%
2023/11/16	0	545.25	0.3	542.00	545.00	-0.3	1,780	-0.01%
2023/11/15	0	549.00	0	0.00	548.00	0	1,768	0.00%
2023/11/14	0	0.00	0.3	549.16	546.00	-0.3	1,764	-0.01%
2023/11/13	0	555.00	0.6	555.00	557.00	-0.6	1,781	-0.03%
2023/11/10	0	540.67	1	546.00	545.00	-1	1,771	-0.05%
2023/11/09	0	546.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	0.00	0.1	550.00	549.00	-0.1	1,796	0.00%
2023/11/06	0	550.67	0.1	550.50	551.00	-0.1	1,789	0.00%
2023/11/03	2	547.50	1.8	548.56	549.00	0.2	1,785	0.01%
2023/11/02	0	542.00	0	0.00	547.00	0	1,778	0.00%
2023/11/01	6	543.83	6	538.52	538.00	0	1,760	0.00%
2023/10/31	1	527.01	0	525.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	1.6	539.10	539.00	-1.6	1,730	-0.09%
2023/10/27	4.1	528.82	7.3	526.68	534.00	-3.2	1,733	-0.19%
2023/10/26	2.4	511.68	3.1	510.65	510.00	-0.8	1,725	-0.04%
2023/10/25	0	0.00	0.1	522.00	521.00	-0.1	1,743	0.00%
2023/10/24	1.2	524.90	0.1	524.50	525.00	1.1	1,751	0.07%
2023/10/23	0.1	532.25	0.1	530.00	530.00	0	1,790	0.00%
2023/10/20	3.4	535.08	0.3	530.06	530.00	3	1,796	0.17%
2023/10/19	1.3	542.50	1.1	548.64	549.00	0.2	1,820	0.01%
2023/10/18	3.1	549.93	3.1	552.64	550.00	-0.1	1,839	0.00%
2023/10/17	3	549.66	2	550.46	547.00	1	1,808	0.05%
2023/10/16	1.1	535.95	0	0.00	536.00	1.1	1,782	0.06%
2023/10/13	0.1	541.00	2	538.98	542.00	-1.9	1,824	-0.11%
2023/10/12	1	543.00	4.5	537.47	543.00	-3.5	1,840	-0.19%
2023/10/11	1	528.00	1.2	529.53	527.00	-0.2	1,801	-0.01%
2023/10/06	0	0.00	0	524.00	525.00	0	1,822	0.00%
2023/10/05	0	528.00	4.6	528.00	530.00	-4.6	1,819	-0.25%
2023/10/04	2.1	512.50	2	520.50	521.00	0.1	1,828	0.01%
2023/10/03	1	518.19	0.2	521.00	520.00	0.8	1,822	0.05%
2023/10/02	2	530.00	14.4	532.99	533.00	-12.4	1,829	-0.67%
2023/09/28	3.1	525.26	2	528.00	525.00	1.1	1,831	0.06%
2023/09/27	0.2	520.52	1.1	519.00	523.00	-0.8	1,852	-0.05%
2023/09/26	2	521.50	5.2	521.92	521.00	-3.2	1,874	-0.17%
2023/09/25	1.2	523.35	5.1	526.70	521.00	-4	1,881	-0.21%
2023/09/22	1.1	520.91	13	519.85	521.00	-11.9	1,870	-0.64%
2023/09/20	0	0.00	1	520.00	520.00	-1	1,877	-0.05%
2023/09/19	0	0.00	0.2	518.99	520.00	-0.2	1,880	-0.01%
2023/09/18	1.1	518.29	1	522.00	525.00	0.1	1,903	0.00%
2023/09/15	1.1	521.42	1.2	519.16	522.00	-0.1	1,898	0.00%
2023/09/14	0	0.00	0	508.00	512.00	0	1,870	0.00%
2023/09/13	0	510.33	1.1	509.74	506.00	-1	1,881	-0.06%
2023/09/12	1	512.96	0.3	511.69	514.00	0.7	1,892	0.04%
2023/09/11	1.1	505.84	0.1	505.76	500.00	1	1,896	0.05%
2023/09/08	0	499.50	0.2	500.33	502.00	-0.1	1,918	-0.01%
2023/09/07	0.1	501.86	1.3	501.73	502.00	-1.2	1,945	-0.06%
2023/09/06	0	502.00	1.3	505.28	505.00	-1.2	1,973	-0.06%
2023/09/05	0.1	502.83	1.6	504.44	508.00	-1.5	1,979	-0.07%
2023/09/04	2	499.46	2.1	503.84	497.50	0	1,991	0.00%
2023/09/01	3.1	503.81	4.8	497.43	499.50	-1.8	1,977	-0.09%
2023/08/31	0.1	486.00	3.1	485.69	485.00	-3	1,904	-0.16%
2023/08/30	0.1	482.00	0.2	481.24	482.50	-0.1	1,928	-0.01%
2023/08/28	2.3	477.94	3.4	476.33	478.00	-1.2	2,013	-0.06%
2023/08/25	0.1	468.29	0.5	468.92	470.00	-0.4	2,122	-0.02%
2023/08/24	2	471.47	4	471.50	471.50	-2	2,210	-0.09%
2023/08/23	1	470.50	2.1	470.45	470.50	-1.1	2,265	-0.05%
2023/08/22	3.3	465.99	1	465.00	466.00	2.3	2,359	0.10%
2023/08/21	0.1	459.67	0.4	457.50	456.50	-0.3	2,419	-0.01%
2023/08/18	0.4	459.37	0	0.00	461.50	0.4	2,467	0.02%
2023/08/17	2.1	457.01	2.1	449.76	457.00	0	2,495	0.00%
2023/08/16	1.3	450.33	1	454.00	448.50	0.3	2,520	0.01%
2023/08/15	0.1	458.42	0	456.50	453.00	0	2,548	0.00%
2023/08/14	1.1	457.14	0.2	461.14	457.00	0.9	2,577	0.04%
2023/08/11	1.1	469.95	1.3	468.88	470.00	-0.2	2,588	-0.01%
2023/08/10	1.1	466.95	5	468.50	467.00	-3.9	2,590	-0.15%
2023/08/09	2	467.00	2.2	467.00	465.50	-0.2	2,594	-0.01%
2023/08/08	1.5	464.32	1.1	464.55	463.50	0.4	2,598	0.02%
2023/08/07	0.1	466.50	1	466.50	468.00	-0.9	2,609	-0.04%
2023/08/04	0	462.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	1.1	464.93	3	465.00	463.00	-2	2,653	-0.07%
2023/08/01	4	460.50	4	461.25	461.50	0	2,637	0.00%
2023/07/31	5.2	466.41	0.3	470.00	459.50	5	2,652	0.19%
2023/07/28	8.1	467.70	8	468.75	471.50	0.1	2,642	0.00%
2023/07/27	3.2	455.37	1	454.00	456.00	2.2	2,603	0.08%
2023/07/26	1.1	451.93	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	1.3	460.98	1	463.00	461.50	0.3	2,565	0.01%
2023/07/24	1.9	461.79	1	464.50	457.50	0.9	2,572	0.03%
2023/07/21	4.3	473.48	0.1	475.52	473.50	4.2	2,539	0.17%
2023/07/20	1.2	486.97	0	0.00	485.00	1.2	2,540	0.05%
2023/07/19	2.4	487.69	1	488.00	486.00	1.4	2,551	0.05%
2023/07/18	4.1	491.22	0.1	492.25	489.00	4	2,621	0.15%
2023/07/17	1.2	502.30	1.1	501.82	503.00	0	2,606	0.00%
2023/07/14	3.1	495.17	2.2	495.48	495.50	0.8	2,601	0.03%
2023/07/13	0.1	496.79	0.1	497.33	491.00	-0.1	2,614	0.00%
2023/07/11	0.1	494.75	8	496.12	496.50	-7.9	2,667	-0.30%
2023/07/10	0.2	488.16	0.1	489.00	485.00	0.1	2,705	0.00%
2023/07/07	1.2	491.77	2.1	493.95	491.50	-0.9	2,763	-0.03%
2023/07/06	0	490.67	0.1	490.78	489.00	-0.1	2,755	0.00%
2023/07/05	1.6	488.78	0	0.00	487.50	1.6	2,786	0.06%
2023/07/04	0.4	496.35	0.2	498.21	497.50	0.2	2,763	0.01%
2023/07/03	0.2	497.40	10.1	499.45	499.50	-9.9	2,747	-0.36%
2023/06/30	0.1	492.50	1.1	493.00	491.50	-1	2,748	-0.04%
2023/06/29	0.1	494.30	1	495.50	495.00	-0.9	2,752	-0.03%
2023/06/28	0.1	491.00	0	0.00	488.00	0.1	2,753	0.00%
2023/06/27	1	488.04	0	0.00	487.00	1	2,787	0.04%
2023/06/26	1.1	486.27	0	0.00	486.00	1.1	2,801	0.04%
2023/06/21	2	492.04	0.1	493.25	491.00	1.9	2,822	0.07%
2023/06/20	1	498.45	0.2	498.50	496.00	0.9	2,833	0.03%
2023/06/19	0.1	500.91	0	501.00	498.00	0.1	2,844	0.00%
2023/06/16	0	0.00	0	506.00	506.00	0	2,851	0.00%
2023/06/15	1.1	510.58	6.5	504.09	510.00	-5.5	2,843	-0.19%
2023/06/14	0.2	500.44	5.1	502.37	499.50	-5	2,833	-0.18%
2023/06/13	7.1	495.29	2	495.50	495.00	5	2,851	0.18%
2023/06/12	8.4	489.64	6	489.00	488.00	2.4	2,910	0.08%
2023/06/09	7.1	494.02	6	493.51	492.50	1	2,944	0.04%
2023/06/08	6.3	497.03	3.5	495.50	494.00	2.8	2,967	0.09%
2023/06/07	3	505.00	0	505.00	504.00	3	3,005	0.10%
2023/06/06	0.1	511.83	1.2	507.46	502.00	-1.1	3,017	-0.04%
2023/06/05	1.1	512.44	4.7	516.73	519.00	-3.6	2,987	-0.12%
2023/06/02	0	502.00	0.1	507.68	506.00	-0.1	2,963	0.00%
2023/06/01	1.1	500.04	1	500.00	500.00	0.1	2,944	0.00%
2023/05/31	2.1	502.25	5.1	500.81	508.00	-2.9	2,953	-0.10%
2023/05/30	4.2	494.93	1.2	496.17	496.00	3	2,868	0.10%
2023/05/29	0	0.00	1	507.96	508.00	-1	2,835	-0.04%
2023/05/26	5.2	503.33	2	504.54	502.00	3.2	2,797	0.11%
2023/05/25	1	490.56	1	492.05	507.00	0	2,742	0.00%
2023/05/24	3	487.18	1.2	492.00	492.50	1.8	2,711	0.07%
2023/05/23	0.2	494.00	5	490.40	493.50	-4.8	2,689	-0.18%
2023/05/22	5.1	489.71	1	493.00	493.00	4.1	2,684	0.15%
2023/05/19	0.3	499.83	2	501.05	495.50	-1.7	2,674	-0.06%
2023/05/18	0	496.50	2.1	498.92	500.00	-2	2,777	-0.07%
2023/05/17	1.4	488.58	1	492.02	488.50	0.4	2,793	0.01%
2023/05/16	0.1	493.25	0	0.00	491.00	0.1	2,854	0.00%
2023/05/15	1	487.51	0	0.00	488.00	1	2,865	0.04%
2023/05/12	0.1	499.00	0	0.00	496.00	0.1	2,884	0.00%
2023/05/11	0.1	499.00	0	0.00	490.00	0.1	2,961	0.00%
2023/05/10	0.1	495.00	1	494.50	494.50	-0.9	2,965	-0.03%
2023/05/09	2	493.00	1.1	494.74	500.00	1	2,957	0.03%
2023/05/08	0.2	504.50	0	0.00	504.00	0.2	2,943	0.01%
2023/05/05	1	506.00	2.1	502.01	506.00	-1.1	2,957	-0.04%
2023/05/04	1	490.50	1.3	493.85	493.50	-0.3	2,967	-0.01%
2023/05/03	0	496.50	0	0.00	498.00	0	2,986	0.00%
2023/05/02	1	502.00	2	503.50	502.00	-1	3,036	-0.03%
2023/04/28	1	496.99	2.2	498.31	496.00	-1.2	3,122	-0.04%
2023/04/27	1	495.94	0	0.00	492.00	1	3,153	0.03%
2023/04/26	3.2	492.77	0.3	501.33	495.00	2.9	3,150	0.09%
2023/04/25	6.7	491.28	3.3	492.24	490.50	3.4	3,155	0.11%
2023/04/24	2.2	506.54	2	504.50	507.00	0.2	3,135	0.01%
2023/04/21	10.4	503.93	1.4	519.86	495.50	9	3,149	0.28%
2023/04/20	5.1	530.66	5	522.00	518.00	0.1	3,144	0.00%
2023/04/19	2	538.51	2.1	541.76	535.00	-0.1	3,233	0.00%
2023/04/18	0.1	539.47	1.2	547.33	538.00	-1.1	3,290	-0.03%
2023/04/17	1	542.01	1.1	543.91	542.00	-0.1	3,321	0.00%
2023/04/14	10	549.01	3.1	549.17	553.00	6.9	3,301	0.21%
2023/04/13	11.1	544.26	9	544.67	542.00	2.1	3,262	0.06%
2023/04/12	11	539.27	2.9	539.90	542.00	8.1	3,214	0.25%
2023/04/11	0.1	529.18	0.1	530.00	527.00	0	3,148	0.00%
2023/04/10	5.3	530.83	6.4	531.16	530.00	-1.1	3,136	-0.04%
2023/04/07	0	520.06	0.1	519.40	516.00	0	3,105	0.00%
2023/04/06	0.2	521.01	0.1	520.00	520.00	0.2	3,098	0.00%
2023/03/31	2.1	528.57	2.4	527.92	529.00	-0.3	3,095	-0.01%
2023/03/29	3	522.99	4.3	523.24	520.00	-1.2	3,103	-0.04%
2023/03/28	1	534.00	6.1	532.16	531.00	-5.1	3,146	-0.16%
2023/03/27	1.5	527.93	4	532.00	533.00	-2.6	3,138	-0.08%
2023/03/24	0	518.00	1.2	519.33	527.00	-1.2	3,153	-0.04%
2023/03/23	5.1	517.15	6.6	511.25	517.00	-1.5	3,147	-0.05%
2023/03/22	5	507.20	5	505.60	505.00	0	3,139	0.00%
2023/03/21	2.3	504.76	1	508.00	505.00	1.3	3,160	0.04%
2023/03/20	0.1	497.80	0.1	501.00	500.00	0.1	3,157	0.00%
2023/03/17	3.1	492.56	3.2	489.72	496.00	-0.1	3,177	0.00%
2023/03/16	5.6	486.77	5.4	487.14	486.50	0.2	3,182	0.01%
2023/03/15	2.4	499.17	0	0.00	492.00	2.4	3,179	0.07%
2023/03/14	4.1	510.28	3	505.33	505.00	1.1	3,132	0.04%
2023/03/13	3.2	514.71	3	517.67	519.00	0.2	3,134	0.01%
2023/03/10	12.2	521.88	12	523.92	518.00	0.2	3,165	0.01%
2023/03/09	3	546.67	2	541.00	541.00	1	3,173	0.03%
2023/03/08	3.1	550.37	12.1	551.67	550.00	-9	3,208	-0.28%
2023/03/07	5.1	557.42	5.1	560.97	559.00	0	3,204	0.00%
2023/03/06	13.1	555.29	3	548.99	557.00	10.1	3,199	0.31%
2023/03/03	6.1	543.01	5	542.22	539.00	1.1	3,168	0.03%
2023/03/02	3	536.65	21	530.10	531.00	-18	3,150	-0.57%
2023/03/01	10.1	531.59	10	533.40	538.00	0.1	3,141	0.00%
2023/02/24	3	539.00	3	539.67	538.00	0	3,104	0.00%
2023/02/23	1	540.00	2	536.00	543.00	-1	3,113	-0.03%
2023/02/22	10	542.60	1	543.00	541.00	9	3,120	0.29%
2023/02/21	3	564.25	6	557.67	560.00	-3	3,121	-0.09%
2023/02/20	7.1	568.11	0.3	565.11	561.00	6.8	3,188	0.21%
2023/02/17	7.1	568.69	4.8	569.04	569.00	2.3	3,234	0.07%
2023/02/16	7	566.57	16.6	569.28	575.00	-9.6	3,252	-0.29%
2023/02/15	9	540.11	2.5	543.13	545.00	6.5	3,223	0.20%
2023/02/14	4	531.77	9.2	531.74	540.00	-5.2	3,220	-0.16%
2023/02/13	0	509.00	0	513.00	516.00	0	3,261	0.00%
2023/02/10	3.3	515.93	3	510.34	516.00	0.2	3,293	0.01%
2023/02/09	8.3	517.23	6.3	508.09	511.00	2	3,308	0.06%
2023/02/06	1	532.00	1	534.03	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0	539.67	540.00	0	3,427	0.00%
2023/02/02	2	536.00	2.2	541.38	541.00	-0.2	3,458	-0.01%
2023/02/01	2	533.50	1.1	539.87	540.00	0.9	3,470	0.03%
2023/01/31	2	536.54	5.3	537.55	540.00	-3.2	3,468	-0.09%
2023/01/30	5.5	533.18	3	539.67	532.00	2.5	3,436	0.07%
2023/01/17	8.9	515.79	3	518.33	519.00	5.9	3,372	0.17%
2023/01/16	0	0.00	10.1	515.98	513.00	-10.1	3,347	-0.30%
2023/01/13	3.1	516.53	9	523.44	514.00	-5.9	3,380	-0.17%
2023/01/12	0.1	521.24	8.1	522.99	520.00	-8	3,399	-0.24%
2023/01/11	6	529.15	9.5	529.52	528.00	-3.5	3,430	-0.10%
2023/01/10	0	530.00	7.4	528.60	535.00	-7.4	3,429	-0.22%
2023/01/09	8.1	520.11	40.6	518.91	525.00	-32.5	3,404	-0.96%
2023/01/06	13.3	493.20	7	494.21	496.00	6.2	3,316	0.19%
2023/01/05	15	477.91	7.2	478.89	485.50	7.8	3,296	0.24%
2023/01/04	2	463.75	2.1	466.17	465.00	-0.1	3,310	0.00%
2023/01/03	4.2	457.04	6	455.67	465.50	-1.9	3,399	-0.05%
2022/12/30	3	456.49	2	460.25	451.00	1	3,420	0.03%
2022/12/29	1	452.00	1	455.00	455.50	0	3,424	0.00%
2022/12/28	2	459.49	2	458.09	458.00	0	3,456	0.00%
2022/12/27	3	466.33	3	465.00	464.50	0	3,470	0.00%
2022/12/26	1	463.50	1	464.50	462.50	0	3,473	0.00%
2022/12/23	5.1	457.89	5	459.00	460.00	0.1	3,489	0.00%
2022/12/22	2	465.98	3	465.33	466.50	-1	3,506	-0.03%
2022/12/21	4	458.13	6	456.35	454.50	-2	3,514	-0.06%
2022/12/20	2.3	468.60	3	479.21	455.50	-0.8	3,547	-0.02%
2022/12/19	3.1	476.70	12.1	476.17	472.00	-8.9	3,539	-0.25%
2022/12/16	11	484.09	11	483.36	480.50	0	3,536	0.00%
2022/12/15	3.3	490.76	26.5	493.67	495.00	-23.2	3,506	-0.66%
2022/12/14	3	484.00	7	481.64	486.00	-4	3,532	-0.11%
2022/12/13	5.1	478.56	5.1	474.12	474.00	0	3,606	0.00%
2022/12/12	1.1	476.02	3	477.03	485.50	-2	3,583	-0.05%
2022/12/09	2.1	491.26	3.1	489.36	479.00	-1	3,600	-0.03%
2022/12/08	5.2	477.72	6	478.58	478.50	-0.8	3,599	-0.02%
2022/12/07	2.2	482.01	4	479.63	484.50	-1.8	3,592	-0.05%
2022/12/06	3.3	496.90	1.2	497.08	491.00	2.1	3,580	0.06%
2022/12/05	19.1	500.29	8.8	500.24	502.00	10.3	3,582	0.29%
2022/12/02	19.3	482.24	10	483.99	489.50	9.3	3,542	0.26%
2022/12/01	8	473.31	8.7	473.84	473.00	-0.6	3,544	-0.02%
2022/11/30	2	463.00	13.1	454.71	463.00	-11.1	3,479	-0.32%
2022/11/29	11.1	439.17	4	437.26	438.00	7.1	3,419	0.21%
2022/11/28	4.1	439.34	6.1	439.50	437.50	-2	3,412	-0.06%
2022/11/25	4	449.75	4	451.50	445.00	0	3,397	0.00%
2022/11/24	5	450.10	4	452.25	452.00	1	3,392	0.03%
2022/11/23	7	451.50	2.1	454.71	449.00	4.9	3,382	0.15%
2022/11/22	2	455.00	3	457.19	458.00	-1	3,373	-0.03%
2022/11/21	2	460.25	3.1	459.63	454.00	-1.1	3,392	-0.03%
2022/11/18	3	461.67	2.1	465.97	453.50	0.9	3,373	0.03%
2022/11/17	8	463.00	4	462.63	466.00	4	3,349	0.12%
2022/11/16	7.2	457.75	8	456.81	461.00	-0.8	3,355	-0.02%
2022/11/15	2	454.73	4.4	450.55	455.00	-2.3	3,294	-0.07%
2022/11/14	23	439.87	19.8	438.72	439.50	3.2	3,241	0.10%
2022/11/11	10	444.05	14.5	445.76	445.50	-4.5	3,187	-0.14%
2022/11/10	10	420.50	6.2	420.34	421.50	3.8	3,081	0.12%
2022/11/09	9.4	406.66	7.4	405.33	424.00	2	3,065	0.06%
2022/11/08	5.1	392.90	4.7	395.07	393.50	0.4	3,012	0.01%
2022/11/07	2	388.75	3	385.18	382.00	-1	2,984	-0.03%
2022/11/04	11.2	388.44	9.1	386.61	389.50	2.1	2,986	0.07%
2022/11/03	13	385.00	12.1	387.88	389.50	0.9	2,937	0.03%
2022/11/02	3	380.33	9	378.17	381.50	-6	2,891	-0.21%
2022/11/01	10.5	371.93	11.7	366.39	379.00	-1.2	2,863	-0.04%
2022/10/31	12.2	348.15	15.3	344.49	367.00	-3.1	2,807	-0.11%
2022/10/19	3	270.50	2	275.00	268.00	1	2,763	0.04%
2022/10/18	0	0.00	0	280.50	278.50	0	2,727	0.00%
2022/10/17	0	0.00	15	270.67	278.50	-15	2,718	-0.55%
2022/10/14	10	274.25	10	277.50	277.50	0	2,742	0.00%
2022/10/13	1.3	265.00	0.1	264.50	264.00	1.3	2,756	0.05%
2022/10/12	5.1	269.09	10	271.50	270.50	-4.9	2,754	-0.18%
2022/10/11	6	275.50	3	277.85	272.50	3	2,742	0.11%
2022/10/07	5	289.00	1	288.50	287.00	4	2,735	0.15%
2022/10/06	0	295.83	0	0.00	294.50	0	2,719	0.00%
2022/10/05	1	298.00	4	298.13	297.50	-3	2,752	-0.11%
2022/10/04	3	286.50	0	0.00	287.50	3	2,772	0.11%
2022/10/03	6	274.34	3	278.67	281.00	3	2,786	0.11%
2022/09/30	4	263.50	5	265.00	269.00	-1	2,830	-0.04%
2022/09/29	6.2	279.26	0.1	278.76	271.00	6.2	2,818	0.22%
2022/09/28	1	288.49	1	285.00	285.00	0	2,767	0.00%
2022/09/27	0.1	299.00	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	2.1	300.43	5.1	299.57	297.00	-3	2,853	-0.10%
2022/09/23	6	324.33	0.1	315.50	315.50	6	2,928	0.20%
2022/09/22	0	322.19	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	328.00	0	0.00	327.50	0	2,977	0.00%
2022/09/20	0	0.00	1	333.50	333.50	-1	2,976	-0.03%
2022/09/19	1	336.00	2	336.75	335.50	-1	2,983	-0.03%
2022/09/16	1	333.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	7.1	333.24	3.4	336.74	338.00	3.7	2,977	0.12%
2022/09/14	0	324.33	1	323.99	325.00	-1	2,956	-0.03%
2022/09/13	1	334.00	0	0.00	333.00	1	2,951	0.03%
2022/09/12	4	334.86	1	332.49	333.00	3	2,987	0.10%
2022/09/08	10.5	327.03	12	333.23	335.00	-1.5	2,968	-0.05%
2022/09/07	0.1	311.71	0.1	317.00	316.00	0.1	2,901	0.00%
2022/09/06	2	310.01	1	310.50	316.00	1	2,909	0.03%
2022/09/05	1.1	308.55	0	309.00	308.50	1.1	2,920	0.04%
2022/09/02	1.1	313.53	0	0.00	312.50	1.1	2,913	0.04%
2022/09/01	1.1	320.83	9	321.11	317.00	-7.9	2,885	-0.28%
2022/08/31	6	324.75	4	320.13	328.50	2	2,863	0.07%
2022/08/30	6.1	317.44	0	0.00	317.50	6.1	2,851	0.22%
2022/08/29	3.1	314.52	13	320.31	317.50	-10	2,832	-0.35%
2022/08/26	7	332.00	3.2	331.24	332.00	3.8	2,781	0.14%
2022/08/25	2	325.50	2	326.00	326.00	0	2,770	0.00%
2022/08/24	2	325.50	0	0.00	324.00	2	2,780	0.07%
2022/08/23	0	324.00	2	322.00	324.00	-2	2,838	-0.07%
2022/08/22	0	328.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	2	328.00	3.3	331.33	332.00	-1.3	2,847	-0.05%
2022/08/18	0	325.74	1	326.00	327.50	-1	2,833	-0.03%
2022/08/17	3	328.83	1	327.00	329.00	2	2,822	0.07%
2022/08/16	8	334.69	9	332.50	332.50	-1	2,801	-0.04%
2022/08/15	6	331.01	1	333.92	334.50	5	2,800	0.18%
2022/08/12	2	324.00	9	328.06	330.00	-7	2,799	-0.25%
2022/08/11	10.1	324.51	1	326.50	326.50	9.1	2,769	0.33%
2022/08/10	0.1	320.50	4	319.75	319.00	-3.9	2,773	-0.14%
2022/08/09	10	323.00	6	321.09	325.00	4	2,791	0.14%
2022/08/08	4	320.13	5	324.00	325.00	-1	2,811	-0.04%
2022/08/05	13.2	320.92	12	322.54	323.00	1.2	2,818	0.04%
2022/08/04	3.5	319.94	1	320.48	317.00	2.4	2,824	0.09%
2022/08/03	2	326.25	3	326.33	326.50	-1	2,773	-0.04%
2022/08/02	2	335.89	6.1	327.32	325.50	-4.1	2,804	-0.15%
2022/08/01	3	337.88	1	341.00	341.00	2	2,776	0.07%
2022/07/29	0	0.00	0	342.08	342.00	0	2,789	0.00%
2022/07/28	2	344.00	1	342.00	340.50	1	2,792	0.04%
2022/07/27	2	338.00	1	340.00	342.50	1	2,786	0.04%
2022/07/26	2	336.00	0	0.00	336.50	2	2,779	0.07%
2022/07/25	0.6	335.50	7.2	334.15	337.00	-6.6	2,806	-0.24%
2022/07/22	2.1	334.87	0	0.00	333.50	2.1	2,810	0.08%
2022/07/21	3	327.86	5.3	331.97	336.50	-2.3	2,826	-0.08%
2022/07/20	6	329.58	0.1	329.00	322.50	6	2,791	0.21%
2022/07/19	0	0.00	2	325.50	326.00	-2	2,770	-0.07%
2022/07/18	1	324.99	3.1	323.53	326.50	-2.1	2,759	-0.08%
2022/07/15	2	318.50	0	0.00	318.50	2	2,725	0.07%
2022/07/14	3.1	319.94	4.1	319.54	320.00	-1	2,711	-0.04%
2022/07/13	3	320.33	2.2	317.55	318.00	0.8	2,698	0.03%
2022/07/12	11.1	310.32	13	311.31	309.00	-1.9	2,648	-0.07%
2022/07/11	6.1	301.68	4.3	303.32	304.00	1.9	2,589	0.07%
2022/07/08	23	308.19	3.1	311.13	308.50	19.9	2,561	0.78%
2022/07/07	3.1	287.71	3.1	288.39	291.00	-0.1	2,477	0.00%
2022/07/06	1.1	280.27	3	281.84	280.00	-1.9	2,465	-0.08%
2022/07/05	1	278.02	1	282.00	284.50	0	2,455	0.00%
2022/07/04	1	283.99	2	279.75	278.00	-1	2,403	-0.04%
2022/07/01	0.4	294.26	1.2	287.63	282.00	-0.8	2,373	-0.03%
2022/06/30	1.3	309.70	2.2	311.16	308.00	-1	2,292	-0.04%
2022/06/29	4	325.62	1	324.50	325.00	3	2,259	0.13%
2022/06/27	0	335.00	2.1	338.49	341.50	-2.1	2,254	-0.09%
2022/06/24	1.2	333.92	0	329.00	328.00	1.2	2,231	0.05%
2022/06/23	3.1	329.94	16.1	332.42	331.50	-13	2,215	-0.59%
2022/06/22	0.4	337.98	2.1	335.61	335.50	-1.6	2,187	-0.08%
2022/06/21	0.1	346.00	0	345.00	353.00	0	2,166	0.00%
2022/06/20	13	345.43	1.2	341.15	342.00	11.9	2,165	0.55%
2022/06/17	1.4	359.17	0.2	356.75	354.00	1.2	2,161	0.05%
2022/06/16	1.5	383.84	3.1	370.95	368.00	-1.6	2,151	-0.08%
2022/06/15	1	380.06	10.2	379.59	383.50	-9.2	2,264	-0.40%
2022/06/14	4.5	377.39	0.2	380.00	377.00	4.2	2,317	0.18%
2022/06/13	5.4	384.88	4	390.00	384.00	1.4	2,303	0.06%
2022/06/10	2.1	398.81	1	400.00	400.00	1.1	2,301	0.05%
2022/06/09	1	403.50	0	0.00	405.00	1	2,318	0.04%
2022/06/08	6.1	408.45	1.5	405.28	403.00	4.5	2,314	0.20%
2022/06/07	1	408.00	0.1	407.50	407.00	0.9	2,320	0.04%
2022/06/06	1	404.00	1	410.50	410.50	0	2,346	0.00%
2022/06/02	3.2	407.74	2	406.50	407.00	1.2	2,374	0.05%
2022/06/01	3	405.50	5	404.00	405.00	-2	2,432	-0.08%
2022/05/31	2	399.50	0	398.00	405.00	2	2,444	0.08%
2022/05/30	4	398.00	0	397.50	399.50	4	2,397	0.17%
2022/05/27	0	0.00	1	392.97	393.00	-1	2,401	-0.04%
2022/05/26	0.1	386.94	0	0.00	385.50	0.1	2,443	0.01%
2022/05/25	0.1	380.42	0	0.00	387.50	0.1	2,482	0.00%
2022/05/24	3	390.00	2.1	384.54	382.00	1	2,548	0.04%
2022/05/23	1.2	390.48	0.3	393.65	390.00	1	2,586	0.04%
2022/05/20	2.1	396.95	1.1	395.27	395.00	1	2,622	0.04%
2022/05/19	1	390.99	1	396.96	398.00	0	2,634	0.00%
2022/05/18	8.2	403.75	10	401.95	401.00	-1.8	2,643	-0.07%
2022/05/17	1	383.00	1.1	396.64	397.00	-0.1	2,639	0.00%
2022/05/16	3	388.00	2	381.50	381.50	1	2,623	0.04%
2022/05/13	0	383.50	0	0.00	383.00	0	2,612	0.00%
2022/05/12	3.4	382.62	0.5	381.17	378.00	2.9	2,629	0.11%
2022/05/11	1.2	393.08	1.5	392.27	392.00	-0.4	2,631	-0.01%
2022/05/10	2.3	390.85	16	390.75	392.50	-13.7	2,684	-0.51%
2022/05/09	0	0.00	2	401.00	398.50	-2	2,651	-0.08%
2022/05/06	0	0.00	5.2	409.27	408.00	-5.2	2,664	-0.20%
2022/05/05	7	416.93	3	416.33	417.00	4	2,680	0.15%
2022/05/03	1	404.94	1	406.50	406.50	0	2,731	0.00%
2022/04/29	1	401.04	1	404.50	404.50	0	2,759	0.00%
2022/04/28	2	405.75	2	405.00	405.00	0	2,788	0.00%
2022/04/27	2.1	403.96	3.3	405.15	407.00	-1.1	2,815	-0.04%
2022/04/26	0	400.00	3	399.50	399.00	-3	2,847	-0.10%
2022/04/25	1.2	392.54	0	0.00	393.50	1.2	2,931	0.04%
2022/04/22	0.1	406.95	0	0.00	405.50	0.1	2,949	0.00%
2022/04/21	0	0.00	1	413.90	412.50	-1	3,014	-0.03%
2022/04/19	3	413.32	3	413.17	413.00	0	3,081	0.00%
2022/04/18	0	0.00	12	405.33	405.00	-12	3,145	-0.38%
2022/04/15	0	0.00	1	405.50	405.00	-1	3,190	-0.03%
2022/04/14	0.1	404.00	0	0.00	406.00	0.1	3,274	0.00%
2022/04/13	1	399.00	1	401.00	401.00	0	3,356	0.00%
2022/04/12	2.3	392.33	1	393.00	393.00	1.3	3,491	0.04%
2022/04/11	7.3	398.94	3.3	399.23	398.00	4	3,799	0.11%
2022/04/08	0.3	413.67	2.1	414.00	413.00	-1.7	3,859	-0.04%
2022/04/07	3.2	416.64	2	410.75	409.00	1.2	3,871	0.03%
2022/04/06	0.2	420.94	1.1	419.69	423.50	-0.9	3,865	-0.02%
2022/04/01	0.1	427.46	7	427.64	426.00	-6.9	3,930	-0.17%
2022/03/31	3.5	436.29	1	434.04	434.00	2.5	3,953	0.06%
2022/03/30	2.1	438.65	2	439.26	440.00	0.1	3,984	0.00%
2022/03/29	2	428.51	3	429.83	429.50	-1	4,017	-0.02%
2022/03/28	0	0.00	13	425.15	431.50	-13	4,080	-0.32%
2022/03/25	2.1	432.80	22	431.91	430.50	-19.9	4,082	-0.49%
2022/03/24	0.1	431.50	1.1	429.82	433.00	-1	4,076	-0.02%
2022/03/23	2	433.75	2	434.00	433.00	0	4,085	0.00%
2022/03/22	3.7	426.50	9	425.28	432.00	-5.3	4,078	-0.13%
2022/03/21	41.4	419.81	3	418.67	418.50	38.4	4,040	0.95%
2022/03/18	10.1	419.76	22.2	420.70	423.50	-12.2	4,022	-0.30%
2022/03/17	2	440.50	11	439.68	445.50	-9	3,898	-0.23%
2022/03/16	4.2	417.91	0	0.00	417.50	4.2	3,845	0.11%
2022/03/15	2.2	427.84	2	426.50	420.00	0.2	3,842	0.01%
2022/03/14	1	431.00	2	433.75	436.00	-1	3,836	-0.03%
2022/03/11	0	433.30	6.3	432.59	434.00	-6.3	3,873	-0.16%
2022/03/10	9	434.72	4	434.64	436.00	5	3,901	0.13%
2022/03/09	3.1	423.51	2.2	422.36	423.50	0.9	3,908	0.02%
2022/03/08	3.4	419.78	0.4	416.82	414.50	3	3,907	0.08%
2022/03/07	2.5	429.44	1.5	432.82	427.00	1	3,897	0.03%
2022/03/04	2	452.27	1.5	451.67	450.50	0.5	3,893	0.01%
2022/03/03	3	462.65	2	462.00	459.50	1	3,924	0.03%
2022/03/02	0.1	459.45	1	459.50	462.50	-0.9	3,956	-0.02%
2022/03/01	2	460.00	3.2	463.59	465.00	-1.2	3,973	-0.03%
2022/02/25	2	451.46	0	0.00	451.50	2	3,971	0.05%
2022/02/24	6.2	451.39	6.3	448.41	448.00	-0.1	3,958	0.00%
2022/02/23	5.1	465.41	2.2	463.73	463.50	2.9	3,927	0.07%
2022/02/22	2.2	469.93	5.1	468.73	469.50	-2.9	3,930	-0.07%
2022/02/21	4	475.62	2	473.50	479.50	2	3,963	0.05%
2022/02/17	1	473.42	1	467.00	467.50	0	4,028	0.00%
2022/02/16	3.1	469.84	1	468.55	472.50	2.1	4,053	0.05%
2022/02/15	1	467.00	1	469.50	464.50	0	4,054	0.00%
2022/02/14	3.1	469.13	0	0.00	464.00	3.1	4,050	0.08%
2022/02/11	2.2	478.42	3.1	479.10	482.00	-0.9	4,043	-0.02%
2022/02/10	6.1	475.21	3.1	476.79	489.50	3	4,046	0.07%
2022/02/09	3.1	464.37	2	463.75	466.00	1.1	4,002	0.03%
2022/02/08	5.1	458.31	2	457.75	456.50	3.1	4,004	0.08%
2022/02/07	12.1	454.96	1.5	455.33	454.00	10.6	4,000	0.26%
2022/01/26	4	457.73	5.2	453.27	459.00	-1.2	4,047	-0.03%
2022/01/25	4.3	454.08	4	453.50	451.00	0.3	4,146	0.01%
2022/01/24	4.1	460.94	1.2	463.33	463.00	2.9	4,130	0.07%
2022/01/21	9.3	470.31	10.1	471.79	469.50	-0.8	4,123	-0.02%
2022/01/20	6	487.16	1	481.52	481.50	5	4,162	0.12%
2022/01/19	3.2	492.08	2.1	490.30	487.50	1.1	4,149	0.03%
2022/01/18	13.3	509.65	14	510.14	502.00	-0.7	4,118	-0.02%
2022/01/17	5.1	490.31	2.2	492.39	501.00	2.8	4,049	0.07%
2022/01/14	4.4	485.64	6.3	487.64	492.00	-1.9	4,047	-0.05%
2022/01/13	9.1	498.23	20.5	498.27	498.00	-11.4	4,035	-0.28%
2022/01/12	6.1	507.29	1.7	503.61	510.00	4.4	4,026	0.11%
2022/01/11	9.3	503.46	3.6	504.10	501.00	5.7	4,009	0.14%
2022/01/10	7.2	517.17	1.4	520.14	519.00	5.8	3,956	0.15%
2022/01/07	13.2	517.59	14.9	516.44	515.00	-1.7	3,941	-0.04%
2022/01/06	7.1	525.28	77.6	523.80	523.00	-70.5	3,850	-1.83%
2022/01/05	8.6	529.97	13.9	531.92	535.00	-5.3	3,789	-0.14%
2022/01/04	17.2	517.57	30.8	515.54	533.00	-13.6	3,671	-0.37%
2022/01/03	4	489.63	11.2	489.83	491.00	-7.2	3,353	-0.21%
2021/12/30	7.1	478.50	9.1	479.65	479.50	-2	3,300	-0.06%
2021/12/29	4.6	473.76	6.1	472.77	474.00	-1.5	3,332	-0.04%
2021/12/28	5.2	480.47	0	0.00	478.00	5.2	3,367	0.16%
2021/12/27	3.1	479.48	6.2	481.54	481.50	-3.2	3,348	-0.09%
2021/12/24	3.3	477.01	2.5	476.10	473.00	0.8	3,395	0.02%
2021/12/23	2	473.75	7.5	474.17	476.00	-5.5	3,393	-0.16%
2021/12/22	1.1	469.17	9.4	467.40	469.50	-8.3	3,393	-0.24%
2021/12/21	0	452.00	1	450.50	455.00	-1	3,368	-0.03%
2021/12/20	2	450.00	0	0.00	448.00	2	3,366	0.06%
2021/12/17	1	447.50	0.1	447.50	447.00	1	3,378	0.03%
2021/12/16	0.1	452.59	0	0.00	451.00	0.1	3,379	0.00%
2021/12/14	6.2	451.28	1	448.54	448.50	5.1	3,425	0.15%
2021/12/13	0	457.50	2	456.50	456.50	-2	3,448	-0.06%
2021/12/10	1.3	448.81	0	0.00	447.50	1.3	3,480	0.04%
2021/12/09	2.1	452.36	3.1	455.89	453.50	-1	3,497	-0.03%
2021/12/08	0.1	457.55	0	0.00	454.50	0.1	3,501	0.00%
2021/12/07	3.1	455.52	0	0.00	456.00	3.1	3,505	0.09%
2021/12/06	3	467.67	0	469.50	465.00	3	3,491	0.09%
2021/12/03	4.2	468.68	3.2	472.03	472.50	1	3,533	0.03%
2021/12/02	3.1	465.82	0	0.00	465.00	3.1	3,524	0.09%
2021/12/01	3	461.50	5.2	462.31	465.00	-2.2	3,536	-0.06%
2021/11/30	2.2	463.06	101	461.50	456.50	-98.8	3,534	-2.79%	大賣/
2021/11/29	6	453.18	7	453.93	459.50	-1	3,527	-0.03%
2021/11/26	9.6	463.08	10.3	458.79	452.00	-0.7	3,537	-0.02%
2021/11/25	4	468.01	9	470.00	465.00	-5	3,565	-0.14%
2021/11/24	3.3	462.77	1.1	466.80	468.00	2.2	3,593	0.06%
2021/11/23	1	461.50	2.2	463.72	463.00	-1.2	3,634	-0.03%
2021/11/22	4	461.13	5	464.59	466.00	-1	3,701	-0.03%
2021/11/19	4.1	458.31	4.8	458.98	463.00	-0.6	3,720	-0.02%
2021/11/18	7	454.86	5.1	454.60	456.00	1.9	3,746	0.05%
2021/11/17	3.1	445.33	6	445.83	448.00	-2.9	3,775	-0.08%
2021/11/16	1.1	436.24	0	442.50	436.50	1.1	3,871	0.03%
2021/11/15	6.1	441.46	5.3	440.43	442.00	0.8	4,120	0.02%
2021/11/12	1	434.00	1.1	429.66	429.50	-0.1	4,155	0.00%
2021/11/11	1.1	429.21	0.1	429.93	429.50	1.1	4,196	0.03%
2021/11/10	2	429.25	1.2	431.08	430.00	0.8	4,274	0.02%
2021/11/09	1.1	424.06	26	426.60	429.00	-24.9	4,380	-0.57%
2021/11/08	51	418.96	2	417.50	419.00	49	4,358	1.12%
2021/11/05	51	424.04	0.3	426.00	425.50	50.7	4,396	1.15%
2021/11/04	4.1	424.96	0	425.50	423.00	4.1	4,430	0.09%
2021/11/03	2	420.75	5.3	423.74	422.50	-3.3	4,458	-0.07%
2021/11/02	22.5	412.78	11	409.68	410.00	11.5	4,405	0.26%
2021/11/01	4	432.62	2.1	430.51	427.00	2	4,322	0.05%
2021/10/29	3	436.52	7	437.64	434.00	-4	4,311	-0.09%
2021/10/28	12	439.13	11	441.68	438.50	1	4,310	0.02%
2021/10/27	3.1	425.69	1.3	430.61	430.50	1.8	4,235	0.04%
2021/10/26	3.1	426.90	8.2	429.01	427.50	-5	4,261	-0.12%
2021/10/25	1	424.00	5	423.90	427.00	-4	4,254	-0.09%
2021/10/22	7.1	418.04	1	418.00	421.50	6.1	4,333	0.14%
2021/10/21	9.1	421.22	25	420.72	419.50	-15.9	4,442	-0.36%
2021/10/20	22.1	424.69	3	425.50	426.00	19.1	4,495	0.42%
2021/10/19	0.1	418.88	3	417.85	419.00	-2.9	4,510	-0.06%
2021/10/18	3	413.19	2	414.50	410.50	1	4,589	0.02%
2021/10/15	9	413.62	15.2	416.52	417.00	-6.2	4,678	-0.13%
2021/10/14	2	402.76	3	404.16	405.50	-1	4,697	-0.02%
2021/10/13	4	405.36	4.1	401.83	402.00	0	4,753	0.00%
2021/10/12	2.1	416.44	3	411.83	414.00	-0.9	4,751	-0.02%
2021/10/08	7	415.71	4	415.24	410.00	3	4,767	0.06%
2021/10/07	3.2	412.15	6	414.25	415.50	-2.8	4,774	-0.06%
2021/10/06	11	406.91	21	403.57	403.00	-10	4,785	-0.21%
2021/10/05	4.3	403.02	6.3	410.41	417.00	-2	4,777	-0.04%
2021/10/04	35.3	411.00	3	408.00	409.50	32.3	4,776	0.68%
2021/10/01	12.1	426.52	7.3	425.89	418.00	4.8	4,818	0.10%
2021/09/30	3.2	438.92	0	438.50	442.50	3.1	4,943	0.06%
2021/09/29	33.4	439.40	3	438.83	439.00	30.4	5,106	0.60%
2021/09/28	4.2	454.06	0	0.00	453.00	4.2	5,152	0.08%
2021/09/27	2	465.52	2	464.25	466.00	0	5,162	0.00%
2021/09/24	2.1	469.98	0	0.00	469.00	2.1	5,315	0.04%
2021/09/23	4	467.88	12	468.13	469.00	-8	5,496	-0.15%
2021/09/22	8	456.88	7.2	459.79	463.00	0.8	5,528	0.01%
2021/09/17	2	469.50	4.1	469.77	470.50	-2.1	5,571	-0.04%
2021/09/16	2.2	461.23	0.2	460.86	461.50	2	5,573	0.04%
2021/09/15	12.2	469.32	6	466.04	466.00	6.2	5,586	0.11%
2021/09/14	8.2	488.30	3.8	487.39	481.00	4.5	5,612	0.08%
2021/09/13	9	489.11	4	485.38	484.00	5	5,671	0.09%
2021/09/10	0	480.43	13.1	476.56	481.50	-13.1	5,759	-0.23%
2021/09/09	14.3	468.19	11.3	469.59	475.00	3	5,996	0.05%
2021/09/08	12.3	464.87	7.4	460.27	460.50	4.9	6,141	0.08%
2021/09/07	14.2	478.40	19.1	477.23	477.00	-4.9	6,297	-0.08%
2021/09/06	3.4	479.41	2	482.69	480.50	1.4	6,296	0.02%
2021/09/03	1.2	482.06	2	481.25	480.50	-0.8	6,299	-0.01%
2021/09/02	12.2	482.73	9.3	482.38	479.50	2.8	6,318	0.05%
2021/09/01	6.1	484.09	14.3	488.85	489.00	-8.2	6,367	-0.13%
2021/08/31	22.2	474.61	12	477.75	479.50	10.2	6,399	0.16%
2021/08/30	10	480.75	12.3	482.52	484.50	-2.3	6,386	-0.04%
2021/08/27	13.1	475.50	7.2	477.22	477.00	5.9	6,368	0.09%
2021/08/26	19.1	468.74	2.1	467.93	464.50	17	6,378	0.27%
2021/08/25	9.9	470.12	9.3	467.69	472.00	0.6	6,352	0.01%
2021/08/24	12.3	459.40	4	462.50	455.50	8.3	6,417	0.13%
2021/08/23	11.2	449.35	12.1	450.74	454.00	-0.9	6,446	-0.01%
2021/08/20	33.2	447.32	30	446.82	446.00	3.2	6,412	0.05%
2021/08/19	66.9	459.08	13	458.04	450.00	53.9	6,317	0.85%
2021/08/18	10.1	492.47	11	490.70	498.00	-0.9	6,165	-0.01%
2021/08/17	11.1	486.69	6	475.25	474.00	5.1	6,154	0.08%
2021/08/16	12.1	491.81	10.1	490.62	492.00	2	6,266	0.03%
2021/08/13	14.4	509.51	21.1	507.07	500.00	-6.7	6,284	-0.11%
2021/08/12	1	534.94	4	531.50	529.00	-3	6,292	-0.05%
2021/08/11	4.1	530.48	7	529.43	533.00	-2.9	6,487	-0.05%
2021/08/10	5.4	536.32	2	531.50	531.00	3.4	6,647	0.05%
2021/08/09	5.2	548.83	1	551.00	545.00	4.2	6,886	0.06%
2021/08/06	5.2	557.44	5	559.00	558.00	0.2	7,108	0.00%
2021/08/05	7	558.56	2	557.02	558.00	5	7,424	0.07%
2021/08/04	8.1	552.41	2.1	554.57	554.00	6	7,646	0.08%
2021/08/03	1	552.06	1	552.00	553.00	0	7,734	0.00%
2021/08/02	2.2	551.74	1.2	557.89	557.00	1	7,840	0.01%
2021/07/30	7.1	564.16	3	567.01	560.00	4.1	7,891	0.05%
2021/07/29	1.1	570.18	5	569.80	571.00	-3.9	7,918	-0.05%
2021/07/28	15.5	568.08	21	569.88	565.00	-5.5	8,050	-0.07%
2021/07/27	15.1	592.03	13.1	590.10	581.00	2	8,046	0.03%
2021/07/26	13.1	591.85	12	596.90	600.00	1	7,969	0.01%
2021/07/23	4	595.69	8.3	593.52	589.00	-4.2	7,938	-0.05%
2021/07/22	21	596.37	13.9	596.36	591.00	7.2	7,932	0.09%
2021/07/21	30.1	586.39	26.1	583.14	588.00	4	7,887	0.05%
2021/07/20	7.1	571.44	19.2	573.02	568.00	-12.1	7,901	-0.15%
2021/07/19	4.1	574.34	17.1	580.80	583.00	-13	7,915	-0.16%
2021/07/16	7.2	577.90	15.1	578.21	578.00	-7.9	7,949	-0.10%
2021/07/15	22	586.18	3.5	589.14	586.00	18.5	8,102	0.23%
2021/07/14	3.2	583.13	18.1	581.11	583.00	-14.9	8,112	-0.18%
2021/07/13	6.3	589.26	8	589.38	581.00	-1.7	8,160	-0.02%
2021/07/12	6.5	588.88	5	589.39	586.00	1.5	8,159	0.02%
2021/07/09	10.1	587.11	7.2	588.52	584.00	2.9	8,206	0.03%
2021/07/08	28.1	598.27	45.1	597.28	590.00	-17	8,194	-0.21%
2021/07/07	26.4	604.41	17.2	606.85	603.00	9.2	8,163	0.11%
2021/07/06	10.1	587.85	15.8	588.35	597.00	-5.7	8,056	-0.07%
2021/07/05	7.2	570.13	8	570.99	571.00	-0.9	8,071	-0.01%
2021/07/02	5.1	555.39	7.1	553.07	556.00	-2.1	8,041	-0.03%
2021/07/01	42.5	562.49	26.3	560.29	557.00	16.2	8,044	0.20%
2021/06/29	22.1	560.05	25.5	558.90	555.00	-3.4	7,936	-0.04%
2021/06/28	13.3	541.25	5.1	543.35	545.00	8.2	7,801	0.11%
2021/06/25	17	539.88	26.2	536.12	535.00	-9.1	7,826	-0.12%
2021/06/24	16.1	537.54	4.1	530.78	530.00	12	7,803	0.15%
2021/06/23	5.2	532.54	8	534.87	534.00	-2.9	7,848	-0.04%
2021/06/22	15	527.13	4	527.25	525.00	11	7,888	0.14%
2021/06/21	5	526.79	8.1	526.74	527.00	-3	7,870	-0.04%
2021/06/18	8.1	546.26	5	543.80	540.00	3.1	7,826	0.04%
2021/06/17	27.3	542.33	44.4	546.21	545.00	-17.1	7,778	-0.22%
2021/06/16	22.1	524.48	23.4	529.63	531.00	-1.3	7,623	-0.02%
2021/06/15	28.1	518.29	34.2	518.18	523.00	-6.2	7,543	-0.08%
2021/06/11	2.1	496.80	1	498.50	494.00	1.1	7,392	0.02%
2021/06/10	4.1	499.96	4.1	498.28	500.00	0	7,461	0.00%
2021/06/09	5.5	495.86	9	495.33	496.00	-3.5	7,502	-0.05%
2021/06/08	6	489.83	9	492.00	497.50	-3	7,606	-0.04%
2021/06/07	4.2	480.15	1	486.50	477.50	3.2	7,769	0.04%
2021/06/04	5	486.20	8.1	486.94	491.00	-3	7,782	-0.04%
2021/06/03	4	491.76	2.1	491.68	494.50	2	7,907	0.02%
2021/06/02	37.4	487.77	2	486.09	486.00	35.3	8,012	0.44%
2021/06/01	4.2	504.23	5	503.79	500.00	-0.9	8,032	-0.01%
2021/05/31	28.5	504.94	25	507.10	505.00	3.5	8,075	0.04%
2021/05/28	7.1	491.42	37.1	490.51	490.00	-30	8,049	-0.37%
2021/05/27	0.1	480.09	0.1	480.91	478.50	0	8,044	0.00%
2021/05/26	4	478.90	5	479.70	481.00	-1	8,135	-0.01%
2021/05/25	13.3	476.96	13.1	475.93	479.00	0.2	8,138	0.00%
2021/05/24	11.1	454.84	11.1	454.09	463.50	0	8,191	0.00%
2021/05/21	42.2	466.08	32.8	477.30	458.50	9.4	8,350	0.11%
2021/05/20	11.1	447.07	24.2	445.87	443.50	-13.1	8,331	-0.16%
2021/05/19	19.2	443.61	7	442.64	442.50	12.2	8,333	0.15%
2021/05/18	12.4	439.88	28	440.61	449.00	-15.6	8,340	-0.19%
2021/05/17	43.5	418.49	33.1	418.34	415.50	10.4	8,427	0.12%
2021/05/14	62.5	440.49	98.3	445.38	440.00	-35.8	8,287	-0.43%
2021/05/13	38.7	415.28	32	410.39	409.50	6.7	8,073	0.08%
2021/05/12	33	441.73	27.1	435.31	423.00	5.9	7,929	0.07%
2021/05/11	39.3	479.42	6	471.91	469.00	33.3	7,730	0.43%
2021/05/10	32.4	523.06	7	521.00	511.00	25.4	7,695	0.33%
2021/05/07	21.2	525.84	52.4	524.03	535.00	-31.2	7,753	-0.40%
2021/05/06	7.1	498.79	18	500.39	501.00	-11	7,796	-0.14%
2021/05/05	4.8	496.15	2	501.00	490.50	2.8	7,881	0.04%
2021/05/04	21.4	499.53	25.8	519.34	503.00	-4.4	8,049	-0.05%
2021/05/03	14.8	527.49	5.1	531.27	522.00	9.7	8,230	0.12%
2021/04/29	8.2	546.15	7	548.57	543.00	1.2	8,285	0.01%
2021/04/28	19.6	548.68	23	550.09	547.00	-3.4	8,373	-0.04%
2021/04/27	3.1	558.28	3	557.01	555.00	0.1	8,464	0.00%
2021/04/26	4	558.24	5	560.20	560.00	-1	8,557	-0.01%
2021/04/23	8.2	561.47	33.1	562.65	554.00	-24.9	8,685	-0.29%
2021/04/22	12.2	554.66	12	557.50	546.00	0.1	8,861	0.00%
2021/04/21	15.2	560.70	7	558.29	557.00	8.2	9,069	0.09%
2021/04/20	22.1	571.88	68.5	573.80	571.00	-46.4	9,320	-0.50%
2021/04/19	6.3	555.61	9	555.22	553.00	-2.7	9,393	-0.03%
2021/04/16	10.7	549.36	3.1	549.81	551.00	7.6	9,653	0.08%
2021/04/15	11.3	548.93	8	546.50	553.00	3.3	10,131	0.03%
2021/04/14	30.7	545.25	8	548.24	546.00	22.7	10,236	0.22%
2021/04/13	4.3	561.37	4.1	560.08	556.00	0.2	10,413	0.00%
2021/04/12	69.1	569.21	18.1	569.45	563.00	51	10,560	0.48%
2021/04/09	15.3	582.91	18.2	578.94	578.00	-2.9	10,571	-0.03%
2021/04/08	10.2	582.75	31.1	583.27	587.00	-21	10,609	-0.20%
2021/04/07	28.4	567.95	5	569.38	570.00	23.3	10,587	0.22%
2021/04/06	1.1	559.21	5	558.40	562.00	-3.9	10,645	-0.04%
2021/04/01	6.2	550.67	11.6	554.80	553.00	-5.4	10,672	-0.05%
2021/03/31	1.7	554.87	5	559.20	553.00	-3.3	10,747	-0.03%
2021/03/30	5.1	563.78	6.4	563.95	563.00	-1.3	11,057	-0.01%
2021/03/29	11.1	557.31	3	560.00	554.00	8.1	11,140	0.07%
2021/03/26	4.1	555.76	15.3	561.20	559.00	-11.2	11,223	-0.10%
2021/03/25	11.2	547.17	1	543.03	542.00	10.1	11,290	0.09%
2021/03/24	3	550.03	5	548.40	552.00	-2	11,327	-0.02%
2021/03/23	5.4	562.69	11	554.27	554.00	-5.6	11,551	-0.05%
2021/03/22	13	556.16	6	554.83	563.00	7	11,668	0.06%
2021/03/19	11.3	546.11	9.1	550.79	552.00	2.2	11,983	0.02%
2021/03/18	12.9	563.83	10.5	560.51	559.00	2.4	12,076	0.02%
2021/03/17	9.5	570.98	3.2	567.95	568.00	6.4	12,371	0.05%
2021/03/16	4	586.25	2.2	586.49	579.00	1.9	12,758	0.01%
2021/03/15	2	577.96	17.2	576.32	580.00	-15.2	13,158	-0.12%
2021/03/12	19.5	572.28	5.2	573.25	572.00	14.3	13,230	0.11%
2021/03/11	41.2	557.66	72.6	556.60	565.00	-31.4	13,241	-0.24%
2021/03/10	11.4	538.75	4.1	536.56	534.00	7.3	13,112	0.06%
2021/03/09	30.5	534.82	44.1	542.15	535.00	-13.6	13,284	-0.10%
2021/03/08	32.9	554.80	42.2	554.01	547.00	-9.3	13,266	-0.07%
2021/03/05	14.4	565.19	4	570.25	564.00	10.4	13,334	0.08%
2021/03/04	50.2	578.74	10	575.00	575.00	40.2	13,528	0.30%
2021/03/03	10.1	586.93	4.4	586.27	592.00	5.7	13,543	0.04%
2021/03/02	23.7	599.36	12.2	597.62	583.00	11.5	13,585	0.08%
2021/02/26	41.7	597.67	12	598.00	593.00	29.7	13,877	0.21%
2021/02/25	18.1	619.57	14	618.43	614.00	4.1	14,159	0.03%
2021/02/24	34.5	620.73	17.4	616.73	612.00	17.1	14,233	0.12%
2021/02/23	25.5	628.26	36.2	628.62	637.00	-10.8	14,323	-0.08%
2021/02/22	27.8	621.43	23.2	625.31	620.00	4.6	14,226	0.03%
2021/02/19	18.3	606.01	7.2	605.88	609.00	11.2	14,128	0.08%
2021/02/18	18.6	616.02	4.6	614.43	612.00	14	14,133	0.10%
2021/02/17	40.6	619.93	63.4	617.10	623.00	-22.8	14,120	-0.16%
2021/02/05	13.2	592.22	12.1	590.66	588.00	1.1	13,936	0.01%
2021/02/04	12	583.26	14.1	584.16	583.00	-2.1	13,989	-0.02%
2021/02/03	31.1	594.06	11.1	591.20	593.00	20.1	14,107	0.14%
2021/02/02	10	590.10	30	592.20	596.00	-20	14,114	-0.14%
2021/02/01	44.2	565.67	46	568.91	573.00	-1.8	14,079	-0.01%
2021/01/29	24.2	584.83	20.8	578.84	574.00	3.4	13,973	0.02%
2021/01/28	21.1	580.26	16	580.00	577.00	5	13,970	0.04%
2021/01/27	20.3	594.13	16.1	596.40	597.00	4.3	14,095	0.03%
2021/01/26	44.4	617.17	29.4	616.85	597.00	15.1	14,352	0.10%
2021/01/25	29.3	631.59	45.3	627.38	626.00	-15.9	14,157	-0.11%
2021/01/22	20.1	611.04	11.8	610.99	608.00	8.3	13,907	0.06%
2021/01/21	13.8	598.70	30.7	604.39	608.00	-17	13,821	-0.12%
2021/01/20	41.5	601.43	15.5	601.91	594.00	26	13,714	0.19%
2021/01/19	17.3	609.43	13	609.31	608.00	4.3	13,633	0.03%
2021/01/18	17.8	593.83	28.3	599.29	602.00	-10.5	13,587	-0.08%
2021/01/15	47.2	610.53	44.3	610.69	602.00	2.9	13,422	0.02%
2021/01/14	28.1	597.10	10.4	599.45	608.00	17.8	13,162	0.13%
2021/01/13	57.3	605.74	96.8	596.57	604.00	-39.5	12,921	-0.31%
2021/01/12	56.5	579.30	29.7	577.77	575.00	26.7	12,604	0.21%
2021/01/11	49.6	587.40	40.8	591.06	592.00	8.8	12,407	0.07%
2021/01/08	58.8	561.42	80.8	551.70	572.00	-22	12,221	-0.18%
2021/01/07	27.1	520.50	122.2	523.60	529.00	-95.1	11,699	-0.81%	大賣/
2021/01/06	64.5	518.58	57.1	514.33	513.00	7.4	11,576	0.06%
2021/01/05	22.3	529.15	34.1	530.15	528.00	-11.8	11,391	-0.10%
2021/01/04	18	520.83	6	520.67	520.00	12	11,327	0.11%
2020/12/31	18.3	517.21	6.2	516.72	518.00	12.1	11,391	0.11%
2020/12/30	11.5	518.78	33.6	514.75	521.00	-22.1	11,285	-0.20%
2020/12/29	16.3	506.45	36	507.31	506.00	-19.7	11,147	-0.18%
2020/12/28	4.1	504.25	13.3	501.48	502.00	-9.1	11,076	-0.08%
2020/12/25	39	505.49	17	503.94	500.00	22	11,117	0.20%
2020/12/24	51.1	508.82	48.7	512.08	504.00	2.4	11,211	0.02%
2020/12/23	25	492.01	32	491.23	492.00	-7	10,873	-0.06%
2020/12/22	34.1	489.92	38	481.99	477.50	-3.9	10,803	-0.04%
2020/12/21	27	477.62	30.5	479.88	482.00	-3.5	10,763	-0.03%
2020/12/18	5.1	491.50	30	486.48	485.50	-24.9	10,661	-0.23%
2020/12/17	53.3	486.51	82.1	486.76	495.00	-28.8	10,605	-0.27%
2020/12/16	24.4	496.03	56.5	496.81	495.50	-32.1	10,384	-0.31%
2020/12/15	108.2	499.82	55.8	499.15	488.50	52.4	10,241	0.51%	大買/
2020/12/14	62.4	518.35	11.2	516.94	520.00	51.2	9,964	0.51%
2020/12/11	58.3	517.00	30.4	517.37	518.00	27.9	9,826	0.28%
2020/12/10	111.3	510.18	52.2	508.52	509.00	59.1	9,487	0.62%	大買/
2020/12/09	80	480.61	109.2	488.82	499.00	-29.2	9,114	-0.32%	大賣/
2020/12/08	17	466.50	12	466.41	466.50	5	8,669	0.06%
2020/12/07	10.4	459.60	5.1	462.95	458.50	5.3	8,607	0.06%
2020/12/04	15.1	459.14	20.6	458.36	459.00	-5.5	8,562	-0.06%
2020/12/03	45	457.79	59.1	459.91	460.50	-14.1	8,610	-0.16%
2020/12/02	36.4	451.27	33.9	450.41	450.00	2.5	8,368	0.03%
2020/12/01	6.4	449.59	10.4	451.59	454.00	-4	8,276	-0.05%
2020/11/30	27.6	444.52	37	446.57	442.00	-9.4	8,157	-0.11%
2020/11/27	12.3	434.31	12	433.45	436.00	0.3	7,936	0.00%
2020/11/26	37.3	427.69	31	426.83	428.50	6.3	7,906	0.08%
2020/11/25	61.4	431.85	30.1	431.51	423.00	31.2	7,934	0.39%
2020/11/24	46.6	429.19	80.2	435.01	437.50	-33.5	7,624	-0.44%
2020/11/23	13	415.58	13	416.85	418.50	0	7,265	0.00%
2020/11/20	15.2	410.70	37.4	411.62	412.00	-22.3	7,173	-0.31%
2020/11/19	22.5	404.69	18.3	404.14	404.00	4.2	7,018	0.06%
2020/11/18	10	399.95	8	398.81	399.50	2	7,016	0.03%
2020/11/17	1	397.53	7	400.43	398.50	-6	7,138	-0.08%
2020/11/16	9	400.39	11.1	398.72	396.50	-2.1	7,492	-0.03%
2020/11/13	10	398.15	10	397.25	397.00	0	7,674	0.00%
2020/11/12	4	396.00	10	396.85	395.50	-6	7,652	-0.08%
2020/11/11	17	391.68	21.1	394.00	392.50	-4.1	7,575	-0.05%
2020/11/10	13.1	389.79	13	388.50	388.00	0.1	7,471	0.00%
2020/11/09	7	386.29	14.1	387.54	388.00	-7.1	7,478	-0.09%
2020/11/06	10.1	385.24	6.1	384.85	381.50	4	7,575	0.05%
2020/11/05	18	383.47	21	384.17	386.50	-3	7,539	-0.04%
2020/11/04	44.1	383.07	44.1	382.19	381.50	0.1	7,496	0.00%
2020/11/03	36.1	375.02	72	373.58	377.50	-36	7,553	-0.48%
2020/11/02	5	353.60	4.1	356.91	352.50	0.9	7,342	0.01%
2020/10/30	13	357.54	19	351.87	355.50	-6	7,515	-0.08%
2020/10/29	21	350.10	13	350.31	351.00	8	7,518	0.11%
2020/10/28	6.1	360.16	8.1	359.11	357.00	-2	7,623	-0.03%
2020/10/27	14	356.93	10	358.80	359.00	4	7,710	0.05%
2020/10/26	9	358.11	13	360.73	363.00	-4	7,719	-0.05%
2020/10/23	2	354.00	2	354.50	354.00	0	7,812	0.00%
2020/10/22	13	354.19	2	356.50	354.50	11	8,411	0.13%
2020/10/21	2	359.00	2	359.25	356.50	0	8,727	0.00%
2020/10/20	2	359.50	3	358.50	360.00	-1	8,885	-0.01%
2020/10/19	2	362.75	3	360.33	360.00	-1	9,021	-0.01%
2020/10/16	5	358.20	16	359.34	359.50	-11	9,188	-0.12%
2020/10/15	4	354.25	6	354.75	354.00	-2	9,252	-0.02%
2020/10/14	6	354.50	7	356.64	354.00	-1	9,294	-0.01%
2020/10/13	10	356.40	10	356.45	356.50	0	9,387	0.00%
2020/10/12	15	356.40	9	357.72	353.00	6	9,402	0.06%
2020/10/08	14	362.07	15	361.97	363.00	-1	9,359	-0.01%
2020/10/07	1	356.00	2	356.00	356.00	-1	9,362	-0.01%
2020/10/06	17	356.47	20	355.90	355.50	-3	9,463	-0.03%
2020/10/05	13	352.42	19	352.03	354.50	-6	9,610	-0.06%
2020/09/30	17	348.74	18	350.14	351.50	-1	9,742	-0.01%
2020/09/29	37	348.03	57	348.04	348.00	-20	9,854	-0.20%
2020/09/28	13	327.19	11	327.00	331.50	2	10,005	0.02%
2020/09/25	12	327.08	10	326.15	324.00	2	10,214	0.02%
2020/09/24	14	333.57	22	336.68	331.00	-8	10,258	-0.08%
2020/09/23	2	342.50	2	344.50	341.50	0	10,305	0.00%
2020/09/22	3	344.00	3.1	344.32	344.00	-0.1	10,435	0.00%
2020/09/21	11	350.77	12	350.63	348.00	-1	10,815	-0.01%
2020/09/18	7	357.43	3	358.17	357.00	4	11,006	0.04%
2020/09/17	16	358.16	19.3	359.42	357.50	-3.3	11,223	-0.03%
2020/09/16	5	354.60	8	356.63	353.00	-3	11,480	-0.03%
2020/09/15	6.1	356.66	11	356.55	355.50	-4.9	11,677	-0.04%
2020/09/14	35	354.20	16.1	355.98	358.50	18.9	11,925	0.16%
2020/09/11	30	346.30	14.2	346.29	349.50	15.9	12,114	0.13%
2020/09/10	29	347.29	22	350.18	345.00	7	12,332	0.06%
2020/09/09	19	350.18	18	345.86	350.50	1	12,512	0.01%
2020/09/08	7	349.00	10	346.50	350.00	-3	12,543	-0.02%
2020/09/07	6	338.25	4	339.63	335.50	2	12,587	0.02%
2020/09/04	3	340.50	6	338.33	340.00	-3	12,801	-0.02%
2020/09/03	2.1	339.85	6	340.33	344.00	-4	12,939	-0.03%
2020/09/02	10.2	335.35	8	338.25	335.00	2.2	13,002	0.02%
2020/09/01	11	332.27	13	334.08	337.00	-2	13,192	-0.02%
2020/08/31	26	337.38	24	337.33	333.00	2	13,528	0.01%
2020/08/28	21.2	338.51	29	339.12	340.50	-7.8	13,726	-0.06%
2020/08/27	2	336.75	2	336.50	336.50	0	13,928	0.00%
2020/08/26	9	332.89	10	335.20	337.00	-1	14,096	-0.01%
2020/08/25	12	333.83	18	334.31	333.00	-6	14,292	-0.04%
2020/08/24	26	335.94	18	335.56	333.50	8	14,375	0.06%
2020/08/21	17.2	339.33	19	339.89	344.00	-1.8	14,441	-0.01%
2020/08/20	43	336.05	40	337.49	330.00	3	14,470	0.02%
2020/08/19	36	365.25	13	359.00	354.50	23	14,228	0.16%
2020/08/18	11	373.91	8	375.38	373.00	3	14,298	0.02%
2020/08/17	5	380.00	2	378.50	379.00	3	14,440	0.02%
2020/08/14	17	374.97	16	375.97	375.00	1	14,667	0.01%
2020/08/13	7	378.71	17	375.91	376.50	-10	15,105	-0.07%
2020/08/12	26	385.79	19	382.42	380.50	7	15,219	0.05%
2020/08/11	6	386.33	5	389.20	385.50	1	15,357	0.01%
2020/08/10	13	384.81	3	385.83	384.50	10	15,642	0.06%
2020/08/07	18	397.32	22	398.95	390.00	-4	15,917	-0.02%
2020/08/06	17	392.38	15	393.27	391.50	2	15,909	0.01%
2020/08/05	11	396.86	12.1	396.50	397.50	-1.1	15,991	-0.01%
2020/08/04	13	390.08	15	390.47	391.00	-2	16,000	-0.01%
2020/08/03	15	394.36	15	396.57	390.00	0	16,227	0.00%
2020/07/31	5	386.50	16	387.13	389.00	-11	16,468	-0.07%
2020/07/30	7	381.43	4	381.25	381.50	3	16,727	0.02%
2020/07/29	15	382.50	17	381.26	382.50	-2	17,464	-0.01%
2020/07/28	136	402.30	101	405.14	384.00	35	17,642	0.20%	大買/大賣/
2020/07/27	118	405.57	64	400.02	406.00	54	17,457	0.31%	大買/
2020/07/24	34	391.35	36	389.18	389.50	-2	17,439	-0.01%
2020/07/23	20	393.58	17	392.79	389.50	3	17,949	0.02%
2020/07/22	13	393.58	13	394.69	396.00	0	18,359	0.00%
2020/07/21	38	388.18	18	388.50	388.00	20	18,441	0.11%
2020/07/20	7	380.50	6	380.85	382.00	1	18,646	0.01%
2020/07/17	23	379.54	36	380.47	379.00	-13	18,968	-0.07%
2020/07/16	24	378.15	8	377.32	377.00	16	19,192	0.08%
2020/07/15	15	376.00	12	375.54	374.50	3	19,332	0.02%
2020/07/14	31	378.44	37	380.70	374.00	-6	19,688	-0.03%
2020/07/13	49	378.76	71	375.55	380.50	-22	19,916	-0.11%
2020/07/10	77	376.00	56	375.78	370.50	21	20,835	0.10%
2020/07/09	45.1	382.00	39	380.67	379.50	6.1	20,941	0.03%
2020/07/08	17.4	390.54	16	389.50	387.00	1.4	21,081	0.01%
2020/07/07	54	390.50	47	390.65	392.50	7	21,183	0.03%
2020/07/06	48	375.47	53	376.42	378.50	-5	21,407	-0.02%
2020/07/03	19	379.76	26	377.62	377.00	-7	21,730	-0.03%
2020/07/02	33.3	377.68	14	377.46	377.00	19.3	21,947	0.09%
2020/07/01	8	382.06	6	381.83	379.50	2	22,053	0.01%
2020/06/30	43	378.21	33	379.44	381.00	10	22,017	0.05%
2020/06/29	18.1	396.05	22	394.91	391.00	-4	21,701	-0.02%
2020/06/24	20	409.22	21	409.64	407.50	-1	21,595	0.00%
2020/06/23	22	403.39	47	404.73	406.00	-25	21,573	-0.12%
2020/06/22	21	396.36	14.2	398.45	396.50	6.9	21,487	0.03%
2020/06/19	16	410.75	39	409.49	404.50	-23	21,565	-0.11%
2020/06/18	5	403.10	17	403.32	405.00	-12	21,525	-0.06%
2020/06/17	24	399.73	29	400.60	399.00	-5	21,523	-0.02%
2020/06/16	23	391.76	22	392.55	396.00	1	21,656	0.00%
2020/06/15	4	381.50	12	382.71	382.00	-8	21,862	-0.04%
2020/06/12	40.1	375.70	27	374.37	381.00	13.1	22,147	0.06%
2020/06/11	36	387.69	20	384.73	383.50	16	22,548	0.07%
2020/06/10	44	398.00	15.2	397.48	394.50	28.8	22,704	0.13%
2020/06/09	10	393.65	11	393.45	392.50	-1	22,883	0.00%
2020/06/08	23	391.61	23	393.17	393.00	0	23,169	0.00%
2020/06/05	81.1	398.73	46	393.03	387.50	35.1	23,158	0.15%
2020/06/04	27	399.04	14	399.89	400.50	13	23,039	0.06%
2020/06/03	33	390.21	146.3	388.25	392.00	-113.3	22,971	-0.49%	大賣/鉅額交易
2020/06/02	39	386.53	13	385.31	383.00	26	22,862	0.11%
2020/06/01	8	380.81	37	379.58	385.50	-29	22,847	-0.13%
2020/05/29	25	368.14	9	370.06	370.50	16	22,950	0.07%
2020/05/28	32.2	374.80	16.1	373.93	370.00	16.2	23,024	0.07%
2020/05/27	14	374.65	48	373.61	376.00	-34	23,258	-0.15%
2020/05/26	33	377.74	17	377.18	371.00	16	23,586	0.07%
2020/05/25	79	366.68	72	362.15	376.00	7	23,905	0.03%
2020/05/22	30.1	373.01	28	373.09	371.50	2.1	23,914	0.01%
2020/05/21	44.1	384.04	45	384.78	382.00	-0.9	23,916	0.00%
2020/05/20	43	385.33	53	386.89	384.50	-10	23,896	-0.04%
2020/05/19	118	375.89	21	374.71	373.00	97	23,524	0.41%	大買/
2020/05/18	63	375.89	179	381.73	369.00	-116	23,519	-0.49%	大賣/鉅額交易
2020/05/15	53.1	387.22	36	388.53	386.00	17.1	23,501	0.07%
2020/05/14	101	393.33	31	394.61	385.50	70	23,283	0.30%	大買/
2020/05/13	87	401.63	45	401.20	402.50	42	23,119	0.18%
2020/05/12	55	408.82	60	408.41	406.00	-5	22,927	-0.02%
2020/05/11	20	411.40	24	410.33	413.50	-4	22,828	-0.02%
2020/05/08	63	406.02	60	406.48	403.50	3	22,859	0.01%
2020/05/07	108.2	416.38	59	416.77	410.00	49.2	22,707	0.22%	大買/
2020/05/06	24	415.06	44.4	414.72	416.00	-20.4	22,443	-0.09%
2020/05/05	120	410.39	116	415.09	407.00	4	22,198	0.02%	大買/大賣/
2020/05/04	67	387.60	27	383.96	391.50	40	21,593	0.19%
2020/04/30	59	389.58	33	390.11	391.00	26	21,506	0.12%
2020/04/29	46.3	384.64	26	383.81	380.00	20.3	21,313	0.10%
2020/04/28	83	387.70	309.1	386.79	383.50	-226.1	21,175	-1.07%	大賣/鉅額交易
2020/04/27	94	363.94	81	366.02	379.50	13	20,727	0.06%
2020/04/24	112	346.17	34.1	344.21	345.00	78	20,206	0.39%	大買/
2020/04/23	74	345.79	72	345.32	344.00	2	19,998	0.01%
2020/04/22	97	332.77	133	331.99	344.00	-36	19,743	-0.18%	大賣/
2020/04/21	54	332.09	75	333.36	326.00	-21	19,557	-0.11%
2020/04/20	111	342.44	62	340.54	343.00	49	19,488	0.25%	大買/
2020/04/17	60.1	344.15	47	346.66	339.50	13.1	19,382	0.07%
2020/04/16	51	340.60	34	340.12	341.50	17	19,076	0.09%
2020/04/15	304	350.50	157	345.96	343.50	147	18,908	0.78%	大買/大賣/鉅額交易
2020/04/14	26	337.96	28	336.34	338.00	-2	18,422	-0.01%
2020/04/13	112	334.56	116	335.60	332.50	-4	18,450	-0.02%	大買/大賣/
2020/04/10	125	342.50	127	339.65	343.00	-2	18,307	-0.01%	大買/大賣/
2020/04/09	120	342.01	80	337.96	335.00	40	18,420	0.22%	大買/
2020/04/08	42	315.45	64	315.45	329.00	-22	17,944	-0.12%
2020/04/07	66	297.92	49	299.60	299.50	17	17,628	0.10%
2020/04/06	36	283.75	37	282.43	288.00	-1	17,532	-0.01%
2020/04/01	9	273.89	7	271.21	272.50	2	17,404	0.01%
2020/03/31	6	283.75	4	278.75	274.50	2	17,453	0.01%
2020/03/30	17	274.74	10	274.00	278.00	7	17,502	0.04%
2020/03/27	22.5	292.43	24	294.65	280.50	-1.5	17,595	-0.01%
2020/03/26	41	287.87	28	287.80	291.50	13	17,504	0.07%
2020/03/25	32	290.77	46	290.84	292.00	-14	17,609	-0.08%
2020/03/24	39	271.21	30	272.35	274.00	9	17,409	0.05%
2020/03/23	59	245.36	47	245.74	252.00	12	17,266	0.07%
2020/03/20	48	248.38	83	249.86	252.00	-35	17,066	-0.21%
2020/03/19	47	230.76	17	249.24	229.50	30	16,768	0.18%
2020/03/18	23	263.83	23	267.43	254.50	0	16,462	0.00%
2020/03/17	52	276.88	52	278.61	265.00	0	16,208	0.00%
2020/03/16	53.3	321.08	46.1	312.12	290.50	7.3	15,777	0.05%
2020/03/13	16	312.99	15	314.73	320.00	1	15,477	0.01%
2020/03/12	32	362.03	28	357.70	345.50	4	15,311	0.03%
2020/03/11	36.1	396.47	22	396.98	383.50	14.1	14,998	0.09%
2020/03/10	46	384.38	55	380.67	394.50	-9	14,881	-0.06%
2020/03/09	41	397.21	35	392.16	386.00	6	14,982	0.04%
2020/03/06	31	403.71	30	404.62	406.50	1	15,083	0.01%
2020/03/05	17	407.56	22	407.55	410.50	-5	15,072	-0.03%
2020/03/04	57	404.75	39	406.47	400.50	18	14,924	0.12%
2020/03/03	16.1	431.30	12	423.58	417.00	4.1	14,662	0.03%
2020/03/02	18	411.58	13.1	415.21	418.50	4.9	14,572	0.03%
2020/02/27	61	426.45	51	426.84	410.00	10	14,332	0.07%
2020/02/26	65	468.53	36	463.29	441.00	29	13,904	0.21%
2020/02/25	20	491.63	18	489.64	485.00	2	13,410	0.01%
2020/02/24	12	475.13	6.1	472.00	484.50	5.9	13,110	0.04%
2020/02/21	17.2	468.77	18	467.78	472.00	-0.8	12,946	-0.01%
2020/02/20	4	462.75	10	461.70	457.50	-6	12,798	-0.05%
2020/02/19	24.1	449.21	26	455.04	460.00	-2	12,707	-0.02%
2020/02/18	48	460.82	33	458.47	450.00	15	12,599	0.12%
2020/02/17	9	454.94	13	452.50	453.00	-4	12,764	-0.03%
2020/02/14	19.1	453.87	41	450.35	457.00	-22	12,670	-0.17%
2020/02/13	38	444.07	24.2	441.17	439.00	13.8	12,738	0.11%
2020/02/12	18	443.81	38	445.46	448.00	-20	12,673	-0.16%
2020/02/11	37	435.88	68.1	436.51	437.00	-31.1	12,601	-0.25%
2020/02/10	15	415.27	13	419.65	418.50	2	12,441	0.02%
2020/02/07	20	417.05	22	417.66	416.50	-2	12,358	-0.02%
2020/02/06	11	421.50	9	419.11	417.00	2	12,329	0.02%
2020/02/05	22	416.98	19	417.00	413.00	3	12,417	0.02%
2020/02/04	30	415.38	46.2	413.38	418.50	-16.2	12,328	-0.13%
2020/02/03	29	381.78	32.1	375.11	392.00	-3.1	12,189	-0.03%
2020/01/31	25.3	384.96	27	386.72	386.50	-1.7	12,084	-0.01%
2020/01/30	31	380.64	39	380.88	374.00	-8	11,931	-0.07%
2020/01/20	3	416.67	6	416.92	415.50	-3	11,795	-0.03%
2020/01/17	9	421.22	7.2	416.23	413.00	1.9	11,912	0.02%
2020/01/16	23.1	420.43	24	421.23	417.00	-0.9	11,948	-0.01%
2020/01/15	39	423.22	30	420.87	413.00	9	11,920	0.08%
2020/01/14	37.3	406.13	36.1	408.93	419.00	1.2	11,961	0.01%
2020/01/13	24.2	389.47	23	390.67	390.00	1.2	11,852	0.01%
2020/01/10	8	396.81	15	396.03	392.50	-7	11,859	-0.06%
2020/01/09	32.2	397.82	19	397.47	392.00	13.2	11,944	0.11%
2020/01/08	67	393.38	336	389.12	387.00	-269	11,937	-2.25%	大賣/鉅額交易
2020/01/07	46.3	424.82	67	417.69	414.00	-20.8	11,645	-0.18%
2020/01/06	23	462.83	25	462.04	460.00	-2	11,658	-0.02%
2020/01/03	52.1	459.76	59.1	459.78	468.00	-7	11,967	-0.06%
2020/01/02	21	435.05	26	436.83	436.00	-5	11,787	-0.04%
2019/12/31	31	437.18	31.1	437.20	437.00	-0.1	11,843	0.00%
2019/12/30	35	427.83	27.5	427.71	436.00	7.5	11,735	0.06%
2019/12/27	3.1	406.58	13	409.35	411.00	-10	11,692	-0.09%
2019/12/26	26	405.13	11	406.77	402.00	15	12,023	0.12%
2019/12/25	24	402.38	32	400.16	403.50	-8	12,124	-0.07%
2019/12/24	13	390.35	12	393.71	395.00	1	12,256	0.01%
2019/12/23	27	383.63	17	385.15	383.00	10	12,052	0.08%
2019/12/20	18.1	395.25	16.2	396.84	389.50	1.9	11,942	0.02%
2019/12/19	28	381.68	24	382.90	383.00	4	11,581	0.03%
2019/12/18	16	378.47	17	380.59	376.50	-1	11,516	-0.01%
2019/12/17	25	378.52	19	379.95	377.00	6	11,409	0.05%
2019/12/16	16	378.59	16	380.06	379.00	0	11,374	0.00%
2019/12/13	32.1	382.58	42	380.36	376.50	-9.9	11,419	-0.09%
2019/12/12	33	376.82	36.2	378.56	381.50	-3.2	11,277	-0.03%
2019/12/11	20	373.70	75	377.41	378.50	-55	11,125	-0.49%
2019/12/10	19	371.21	13	370.96	368.00	6	10,969	0.05%
2019/12/09	48	375.71	28	374.98	372.50	20	10,944	0.18%
2019/12/06	16	366.16	15.3	368.88	369.00	0.7	10,805	0.01%
2019/12/05	31	364.45	30	361.67	362.00	1	10,769	0.01%
2019/12/04	71	367.65	31.2	367.99	361.00	39.8	10,820	0.37%
2019/12/03	36	354.17	24	350.90	363.00	12	10,523	0.11%
2019/12/02	10	335.10	6	334.92	338.00	4	10,264	0.04%
2019/11/29	2	335.00	26	332.77	330.00	-24	10,445	-0.23%
2019/11/28	13	336.31	3	335.83	335.00	10	10,723	0.09%
2019/11/27	8	331.81	15.7	334.52	336.50	-7.7	10,677	-0.07%
2019/11/26	37	329.81	42	329.45	326.50	-5	10,604	-0.05%
2019/11/25	1	322.50	4	322.00	322.50	-3	10,538	-0.03%
2019/11/21	1	314.50	1	318.00	318.50	0	10,783	0.00%
2019/11/20	1	319.50	8	324.00	320.00	-7	10,782	-0.06%
2019/11/19	14.1	322.82	3	321.83	323.50	11.1	10,827	0.10%
2019/11/18	1.1	318.47	2	320.00	317.50	-0.9	10,776	-0.01%
2019/11/15	11	324.55	4.1	324.31	321.00	6.9	10,764	0.06%
2019/11/14	8.2	328.64	9	329.61	326.50	-0.8	10,669	-0.01%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	22	294.84	31.8	290.03	282.50	-9.8	10,261	-0.10%
2019/11/08	18	310.72	17	308.00	307.00	1	10,018	0.01%
2019/11/07	12	305.42	12	308.96	306.00	0	10,047	0.00%
2019/11/06	9	310.22	0	0.00	307.00	9	9,990	0.09%
2019/11/05	18	312.31	19	312.21	312.00	-1	9,972	-0.01%
2019/11/04	5	313.20	1	316.00	312.50	4	9,989	0.04%
2019/11/01	27	307.93	31	313.68	316.00	-4	10,092	-0.04%
2019/10/31	19	316.74	4	318.63	314.00	15	9,931	0.15%
2019/10/30	4	321.38	18	320.22	320.50	-14	9,866	-0.14%
2019/10/29	7	317.57	18	318.53	318.00	-11	9,798	-0.11%
2019/10/28	0	316.50	3	318.00	316.50	-3	9,828	-0.03%
2019/10/25	3	315.01	4	317.13	316.00	-1	9,810	-0.01%
2019/10/24	40.1	317.96	26	320.02	317.00	14.1	9,735	0.14%
2019/10/23	9	312.06	4	312.00	312.50	5	9,601	0.05%
2019/10/22	13	313.50	4	313.38	311.50	9	9,502	0.09%
2019/10/21	18	316.89	31	318.98	313.50	-13	9,444	-0.14%
2019/10/18	3	312.67	6	311.25	312.50	-3	9,240	-0.03%
2019/10/17	3	304.50	16	305.97	310.50	-13	9,121	-0.14%
2019/10/16	17	302.38	12	303.67	302.00	5	9,068	0.06%
2019/10/15	37.1	311.70	33.1	308.57	306.00	4	8,890	0.04%
2019/10/14	24	307.21	36.1	311.37	314.50	-12.1	8,738	-0.14%
2019/10/09	31	300.05	25	300.78	301.50	6	8,561	0.07%
2019/10/08	16	285.78	35	286.87	298.50	-19	8,237	-0.23%
2019/10/07	5	272.80	13	271.88	276.00	-8	7,784	-0.10%
2019/10/04	11	265.55	17	262.71	261.00	-6	7,557	-0.08%
2019/10/03	18.1	266.11	12.5	266.62	265.50	5.6	7,488	0.07%
2019/10/02	30	268.95	26	268.04	269.00	4	7,398	0.05%
2019/10/01	37	257.84	37	263.39	268.00	0	7,267	0.00%
2019/09/27	3	244.33	6	244.75	246.50	-3	6,985	-0.04%
2019/09/26	7	239.50	14	240.11	238.50	-7	6,770	-0.10%
2019/09/25	1	228.50	0	0.00	229.50	1	6,527	0.02%
2019/09/24	1	232.00	1	232.00	231.50	0	6,602	0.00%
2019/09/19	1	233.50	1	233.00	232.00	0	6,633	0.00%
2019/09/18	2	233.25	1	233.50	232.50	1	6,690	0.01%
2019/09/17	3	237.67	3	236.83	233.50	0	6,698	0.00%
2019/09/16	1	229.50	1	229.00	231.50	0	6,647	0.00%
2019/09/12	2	233.00	0	0.00	231.00	2	6,833	0.03%
2019/09/11	1	230.50	0	0.00	230.00	1	6,911	0.01%
2019/09/10	1	229.00	6	229.58	228.50	-5	6,957	-0.07%
2019/09/09	1	234.00	1	234.00	233.00	0	7,005	0.00%
2019/09/06	5	239.60	5	238.90	237.00	0	6,985	0.00%
2019/09/05	4	238.38	7	239.07	238.00	-3	6,921	-0.04%
2019/09/04	3	234.50	1	235.00	234.50	2	6,792	0.03%
2019/09/03	14	235.25	6	235.17	235.50	8	6,765	0.12%
2019/09/02	19	235.03	21	235.71	236.00	-2	6,703	-0.03%
2019/08/30	25	216.82	10	225.45	227.00	15	6,498	0.23%
2019/08/29	2	205.75	9	205.45	206.50	-7	6,338	-0.11%
2019/08/28	0	0.00	7	205.86	204.50	-7	6,369	-0.11%
2019/08/27	6	210.08	46	208.91	203.00	-40	6,348	-0.63%
2019/08/26	16	210.84	5	210.01	209.00	11	6,334	0.17%
2019/08/23	6	258.42	51	257.06	258.00	-45	6,231	-0.72%
2019/08/22	6	255.66	2	259.75	253.00	4	6,180	0.07%
2019/08/21	3	260.50	30	261.00	257.50	-27	6,140	-0.44%
2019/08/20	7	265.57	2	266.25	265.50	5	6,076	0.08%
2019/08/19	0	265.50	0	0.00	264.50	0	6,067	0.00%
2019/08/16	1	265.00	4	264.38	263.50	-3	6,169	-0.05%
2019/08/15	6	264.09	5	263.60	264.50	1	6,197	0.02%
2019/08/14	4	270.50	5	270.40	268.50	-1	6,242	-0.02%
2019/08/13	2	267.50	2	266.00	266.50	0	6,223	0.00%
2019/08/12	5	262.00	13	263.77	268.50	-8	6,311	-0.13%
2019/08/08	2	257.00	13	254.46	257.00	-11	6,341	-0.17%
2019/08/07	6.2	254.56	0	0.00	250.50	6.2	6,380	0.10%
2019/08/06	7	257.14	3	257.17	258.50	4	6,530	0.06%
2019/08/05	5	267.70	6	263.00	260.00	-1	6,653	-0.02%
2019/08/02	2	260.25	0	0.00	257.50	2	6,659	0.03%
2019/08/01	4	265.88	5	266.90	266.00	-1	6,678	-0.01%
2019/07/31	6	263.42	4	263.38	266.00	2	6,735	0.03%
2019/07/30	5	264.90	7.1	263.58	264.50	-2	6,751	-0.03%
2019/07/29	2	257.28	3	257.33	258.50	-1	6,693	-0.01%
2019/07/26	1	257.56	2	259.00	259.50	-1	6,791	-0.01%
2019/07/25	2	255.53	4	255.88	258.00	-2	6,811	-0.03%
2019/07/24	2	255.50	3	258.00	255.50	-1	6,857	-0.01%
2019/07/23	4	255.00	2	256.25	255.00	2	7,072	0.03%
2019/07/22	4	253.63	7	255.43	253.00	-3	7,114	-0.04%
2019/07/19	7	259.50	6.1	259.48	257.50	0.9	7,278	0.01%
2019/07/18	3	260.83	2	262.25	259.00	1	7,308	0.01%
2019/07/17	8	268.00	8	267.50	267.00	0	7,339	0.00%
2019/07/16	2	269.50	2	270.75	269.50	0	7,398	0.00%
2019/07/15	2	268.50	11	267.82	267.50	-9	7,462	-0.12%
2019/07/12	1	273.00	1	272.03	273.50	0	7,635	0.00%
2019/07/11	1	271.00	1	272.00	271.50	0	7,939	0.00%
2019/07/10	2	265.75	7	267.29	269.00	-5	7,981	-0.06%
2019/07/09	8	265.63	7	269.21	264.00	1	7,998	0.01%
2019/07/08	5	276.80	5	277.30	275.00	0	7,963	0.00%
2019/07/05	10	278.10	3	279.17	278.00	7	8,066	0.09%
2019/07/04	6	276.92	4	279.75	277.00	2	8,069	0.02%
2019/07/03	3	271.50	2	270.25	270.00	1	8,107	0.01%
2019/07/02	2	271.50	1	273.00	271.50	1	8,194	0.01%
2019/07/01	151	272.49	163	272.39	272.50	-12	8,287	-0.14%	大買/大賣/
2019/06/28	3	266.50	3	265.67	264.00	0	8,235	0.00%
2019/06/27	6	267.58	5	269.30	267.50	1	8,232	0.01%
2019/06/26	2	265.25	6	265.33	266.00	-4	8,216	-0.05%
2019/06/25	5	265.00	0	0.00	263.50	5	8,208	0.06%
2019/06/24	2	268.00	5	269.00	271.00	-3	8,203	-0.04%
2019/06/21	6	267.50	1	267.00	267.50	5	8,223	0.06%
2019/06/20	9	271.39	9	271.11	270.00	0	8,264	0.00%
2019/06/19	2	263.25	4	263.00	264.00	-2	8,166	-0.02%
2019/06/18	3	257.67	1	258.50	258.00	2	8,118	0.02%
2019/06/17	5	255.70	13	256.27	261.00	-8	8,121	-0.10%
2019/06/14	0	0.00	6	252.00	251.00	-6	8,100	-0.07%
2019/06/13	2	247.50	0	0.00	247.00	2	8,139	0.02%
2019/06/12	2.1	248.77	1	249.00	249.00	1.1	8,412	0.01%
2019/06/11	10	250.00	0	0.00	251.50	10	8,450	0.12%
2019/06/10	1	248.00	1	249.00	251.00	0	8,413	0.00%
2019/06/06	5.1	249.16	2	249.75	245.00	3.1	8,470	0.04%
2019/06/05	15	260.70	14	266.29	256.00	1	8,406	0.01%
2019/06/04	3	264.17	1	264.50	263.50	2	8,298	0.02%
2019/06/03	0	0.00	1	263.50	262.00	-1	8,309	-0.01%
2019/05/31	2	251.00	8	256.19	261.00	-6	8,295	-0.07%
2019/05/30	5	255.70	5	254.20	251.00	0	8,268	0.00%
2019/05/29	4	249.75	12	252.08	255.00	-8	8,300	-0.10%
2019/05/28	1	244.50	0	0.00	245.50	1	8,516	0.01%
2019/05/27	2	243.00	2	244.25	245.00	0	8,683	0.00%
2019/05/24	5	243.20	0	0.00	242.00	5	8,740	0.06%
2019/05/23	13	244.04	4	245.88	244.50	9	8,862	0.10%
2019/05/22	7	259.43	9	256.33	253.50	-2	8,826	-0.02%
2019/05/21	5	252.50	5	254.10	258.00	0	8,950	0.00%
2019/05/20	1	251.00	4	251.50	251.50	-3	8,962	-0.03%
2019/05/17	3	250.50	26	251.29	249.50	-23	9,055	-0.25%
2019/05/16	5.1	253.04	1	249.50	249.00	4.1	9,151	0.04%
2019/05/15	62	261.54	9	260.50	259.00	53	9,247	0.57%
2019/05/14	27	257.17	26	257.38	258.00	1	9,619	0.01%
2019/05/13	17	269.00	13	270.12	259.50	4	9,767	0.04%
2019/05/10	145	281.07	46	284.43	280.50	99	9,627	1.03%	大買/
2019/05/09	3	289.33	2	290.00	286.00	1	9,500	0.01%
2019/05/08	9	289.06	8	290.88	294.50	1	9,514	0.01%
2019/05/07	27	295.54	23	293.63	293.00	4	9,594	0.04%
2019/05/06	24	292.60	22	293.84	293.50	2	9,807	0.02%
2019/05/03	29	298.19	26	300.75	300.00	3	9,747	0.03%
2019/05/02	3	302.83	1	303.50	303.50	2	9,674	0.02%
2019/04/30	27	302.24	27	302.96	304.50	0	9,690	0.00%
2019/04/29	44.1	307.37	37	302.35	300.50	7.1	9,725	0.07%
2019/04/26	34	317.94	29	319.17	319.00	5	9,583	0.05%
2019/04/25	28.1	311.22	35	313.36	321.50	-6.9	9,624	-0.07%
2019/04/24	5	321.00	4	322.50	319.50	1	9,552	0.01%
2019/04/23	6	323.25	4	322.88	321.50	2	9,640	0.02%
2019/04/22	6.1	331.47	3	332.00	327.50	3.1	9,626	0.03%
2019/04/19	1	331.00	2	333.75	333.50	-1	9,748	-0.01%
2019/04/18	18	344.61	15	341.50	331.00	3	9,862	0.03%
2019/04/17	91	344.32	16	342.94	345.00	75	9,990	0.75%
2019/04/16	3	333.00	5	332.20	332.50	-2	9,759	-0.02%
2019/04/15	4	329.63	8	331.06	330.50	-4	9,814	-0.04%
2019/04/12	2.1	331.05	3	326.00	326.00	-0.9	10,131	-0.01%
2019/04/11	27	330.37	29	330.14	329.00	-2	10,283	-0.02%
2019/04/10	6	328.58	4	328.63	329.00	2	10,265	0.02%
2019/04/09	6	328.92	10	327.00	330.00	-4	10,321	-0.04%
2019/04/08	10	330.80	13	329.62	324.50	-3	10,433	-0.03%
2019/04/03	3	330.00	24	330.60	330.00	-21	10,555	-0.20%
2019/04/02	3	322.17	1	324.00	320.00	2	10,591	0.02%
2019/04/01	1	325.50	0	0.00	321.00	1	10,685	0.01%
2019/03/29	5	326.50	5	325.90	323.00	0	10,728	0.00%
2019/03/28	2	322.25	1	322.50	322.00	1	10,981	0.01%
2019/03/27	6	323.75	2	324.00	324.00	4	11,222	0.04%
2019/03/26	7.1	321.40	3	323.33	323.00	4.1	11,369	0.04%
2019/03/25	11	320.14	4	317.50	318.00	7	11,539	0.06%
2019/03/22	11	337.09	11	333.77	331.00	0	11,684	0.00%
2019/03/21	8	333.88	7	334.50	334.50	1	11,979	0.01%
2019/03/20	9	335.39	5	335.80	334.50	4	12,400	0.03%
2019/03/19	7	339.71	6	338.58	333.50	1	12,527	0.01%
2019/03/18	7	346.07	6	343.58	341.00	1	12,700	0.01%
2019/03/15	186	350.63	15	350.67	345.50	171	12,962	1.32%	大買/鉅額交易
2019/03/14	20	336.68	19	338.92	339.00	1	12,989	0.01%
2019/03/13	32	337.67	33	333.62	338.00	-1	13,305	-0.01%
2019/03/12	27	335.07	25	337.06	332.00	2	13,549	0.01%
2019/03/11	6	336.75	5	338.70	339.50	1	13,804	0.01%
2019/03/08	6	333.50	5	334.20	336.50	1	14,058	0.01%
2019/03/07	18	338.89	9	332.89	336.00	9	14,258	0.06%
2019/03/06	3	344.00	3	340.17	339.50	0	14,670	0.00%
2019/03/05	5	342.60	2	342.25	340.00	3	15,102	0.02%
2019/03/04	8	344.94	9	346.11	349.50	-1	15,341	-0.01%
2019/02/27	44	349.36	38	347.76	346.00	6	15,421	0.04%
2019/02/26	30	380.97	26	377.85	372.00	4	15,363	0.03%
2019/02/25	16	379.06	21	377.52	375.00	-5	15,588	-0.03%
2019/02/22	30	379.82	23	377.76	375.50	7	15,898	0.04%
2019/02/21	22	376.34	32	373.33	381.00	-10	15,977	-0.06%
2019/02/20	9	377.06	11	376.41	373.00	-2	16,022	-0.01%
2019/02/19	17.1	368.97	18	368.42	368.00	-1	16,155	-0.01%
2019/02/18	20	370.53	18	370.69	371.50	2	16,227	0.01%
2019/02/15	42	363.07	185	363.37	360.00	-143	16,313	-0.88%	大賣/鉅額交易
2019/02/14	44	377.63	40	377.61	375.50	4	16,411	0.02%
2019/02/13	64	373.90	48	377.27	382.50	16	16,498	0.10%
2019/02/12	31	346.29	29	347.83	352.00	2	16,465	0.01%
2019/02/11	6	325.25	4	327.75	328.00	2	16,537	0.01%
2019/01/30	3	324.00	4	323.13	321.50	-1	17,013	-0.01%
2019/01/29	13	320.77	10	322.00	321.00	3	17,472	0.02%
2019/01/28	14	332.79	12	332.63	328.00	2	17,718	0.01%
2019/01/25	28	325.39	18	326.69	328.50	10	18,290	0.05%
2019/01/24	23	315.20	23	316.96	315.00	0	18,538	0.00%
2019/01/23	34	316.31	35	314.10	316.50	-1	19,031	-0.01%
2019/01/22	42	316.74	50	316.80	316.50	-8	19,435	-0.04%
2019/01/21	12	323.50	18	322.78	320.00	-6	19,803	-0.03%
2019/01/18	33	317.36	43	316.66	318.50	-10	20,210	-0.05%
2019/01/17	17	317.76	17	316.82	313.50	0	20,494	0.00%
2019/01/16	18	316.39	20	318.60	317.50	-2	20,815	-0.01%
2019/01/15	8	313.38	10	313.30	314.00	-2	21,044	-0.01%
2019/01/14	7	306.64	7	305.57	307.00	0	21,175	0.00%
2019/01/11	107	308.38	106	306.83	306.00	1	21,492	0.00%	大買/大賣/
2019/01/10	171	304.83	103	306.27	304.50	68	21,530	0.32%	大買/大賣/
2019/01/09	44	305.76	34	310.51	303.50	10	21,682	0.05%
2019/01/08	20	294.40	21	294.50	294.00	-1	21,582	0.00%
2019/01/07	18	298.86	17	297.56	296.50	1	21,821	0.00%
2019/01/04	42	289.77	43	290.73	289.50	-1	22,086	0.00%
2019/01/03	15	306.73	12	310.50	303.00	3	22,148	0.01%
2019/01/02	6	317.67	5	316.60	314.00	1	22,326	0.00%
2018/12/28	10	322.20	12	321.00	319.00	-2	22,743	-0.01%
2018/12/27	40	326.94	40	321.98	321.00	0	23,057	0.00%
2018/12/26	40	329.46	38	324.91	314.00	2	23,010	0.01%
2018/12/25	34	323.65	34	324.74	328.50	0	22,973	0.00%
2018/12/24	31	324.61	13	326.19	331.00	18	23,045	0.08%
2018/12/22	13	324.08	14	323.89	322.50	-1	23,071	0.00%
2018/12/21	13	313.65	15.1	320.93	328.00	-2.1	23,401	-0.01%
2018/12/20	29	313.28	31.2	316.75	314.00	-2.2	23,379	-0.01%
2018/12/19	43	325.93	41	323.43	320.00	2	23,332	0.01%
2018/12/18	87	317.21	16	316.44	320.00	71	23,364	0.30%
2018/12/17	28	320.14	28	319.93	321.50	0	23,451	0.00%
2018/12/14	52	310.61	70	303.22	320.00	-18	23,654	-0.08%
2018/12/13	47	321.02	34	319.24	314.50	13	23,631	0.06%
2018/12/12	15	340.70	15	342.13	338.50	0	23,390	0.00%
2018/12/11	23	326.09	22	327.52	332.00	1	23,313	0.00%
2018/12/10	14	331.86	15	330.90	323.50	-1	23,451	0.00%
2018/12/07	20	350.50	23	349.09	356.50	-3	23,309	-0.01%
2018/12/06	30	373.53	30	364.33	349.50	0	23,214	0.00%
2018/12/05	19	386.18	22	388.14	388.00	-3	23,066	-0.01%
2018/12/04	30	408.58	14	410.00	401.50	16	23,116	0.07%
2018/12/03	24	402.31	90	403.12	407.00	-66	23,138	-0.29%
2018/11/30	24	365.92	25	365.60	370.00	-1	23,150	0.00%
2018/11/29	47	368.39	38	367.62	359.50	9	23,039	0.04%
2018/11/28	49	350.38	52	354.64	357.50	-3	22,901	-0.01%
2018/11/27	58	334.34	38	337.84	340.00	20	22,647	0.09%
2018/11/26	27	325.37	25.4	326.03	327.00	1.6	22,440	0.01%
2018/11/23	28	331.38	26	325.54	319.00	2	22,378	0.01%
2018/11/22	53	340.58	48	344.66	332.00	5	22,313	0.02%
2018/11/21	36	325.97	43	325.56	340.00	-7	22,117	-0.03%
2018/11/20	34	318.16	35	318.07	321.00	-1	21,995	0.00%
2018/11/19	29	314.69	37	316.51	317.50	-8	21,950	-0.04%
2018/11/16	20	315.73	25	316.52	310.00	-5	21,979	-0.02%
2018/11/15	24	307.54	25	308.34	312.00	-1	21,801	0.00%
2018/11/14	31	311.13	40	310.45	306.00	-9	21,837	-0.04%
2018/11/13	46	303.38	47	303.12	311.00	-1	21,884	0.00%
2018/11/12	40	308.10	33	308.06	310.00	7	21,928	0.03%
2018/11/09	54	324.97	53	322.70	329.00	1	21,966	0.00%
2018/11/08	35	338.04	33	337.42	324.00	2	21,832	0.01%
2018/11/07	24	314.86	31	318.54	331.00	-7	21,787	-0.03%
2018/11/06	26	330.67	18	337.06	308.00	8	21,693	0.04%
2018/11/05	26	340.56	23	340.02	340.00	3	21,585	0.01%
2018/11/02	38	363.21	36	364.97	345.50	2	21,659	0.01%
2018/11/01	21	340.67	24	332.38	347.00	-3	21,253	-0.01%
2018/10/31	28	317.95	33	313.56	315.50	-5	20,947	-0.02%
2018/10/30	78	309.22	16.1	305.30	298.00	61.9	20,601	0.30%
2018/10/29	17	322.62	20	325.15	320.00	-3	20,523	-0.01%
2018/10/26	27	321.02	33	319.24	324.00	-6	20,366	-0.03%
2018/10/25	6.2	321.46	15	323.77	315.50	-8.8	20,022	-0.04%
2018/10/24	19	363.10	25	358.40	349.00	-6	19,958	-0.03%
2018/10/23	11	382.32	10	381.50	366.00	1	19,663	0.01%
2018/10/22	8	384.25	8	386.69	390.00	0	19,377	0.00%
2018/10/19	18	397.39	9	397.61	394.00	9	19,227	0.05%
2018/10/18	11	421.82	12	424.71	421.50	-1	18,942	-0.01%
2018/10/17	14	436.07	18.1	431.27	418.00	-4.1	18,861	-0.02%
2018/10/16	19.1	418.59	28	418.64	419.00	-8.9	18,685	-0.05%
2018/10/15	8	420.00	9	414.22	410.00	-1	18,626	-0.01%
2018/10/12	15	403.40	13	402.73	415.00	2	18,516	0.01%
2018/10/11	26	394.62	16	390.06	388.00	10	18,424	0.05%
2018/10/09	4	412.88	6	417.33	423.50	-2	18,235	-0.01%
2018/10/08	25	395.04	25	396.28	404.00	0	17,981	0.00%
2018/10/05	31.3	417.16	35	415.37	403.00	-3.7	17,564	-0.02%
2018/10/04	7	453.21	5	452.50	446.00	2	17,277	0.01%
2018/10/03	6	456.75	4	452.88	451.00	2	17,402	0.01%
2018/10/02	11.3	467.38	3	471.17	458.00	8.3	17,240	0.05%
2018/10/01	8	466.31	4	466.63	470.00	4	17,144	0.02%
2018/09/28	5	460.60	5	460.20	459.00	0	17,136	0.00%
2018/09/27	6.2	481.49	7.3	471.24	466.00	-1	16,819	-0.01%
2018/09/26	4	504.16	2	501.75	490.00	2	16,641	0.01%
2018/09/25	4	510.75	3.2	512.03	506.00	0.9	16,651	0.01%
2018/09/21	2.1	502.27	2	505.50	514.00	0.1	16,571	0.00%
2018/09/20	4.1	477.01	6	473.83	490.00	-1.9	16,382	-0.01%
2018/09/19	6.2	508.04	6.1	495.36	479.00	0.2	15,986	0.00%
2018/09/18	6.1	510.28	1	501.00	501.00	5.1	15,768	0.03%
2018/09/17	2	531.00	2.4	535.28	533.00	-0.4	15,646	0.00%
2018/09/14	3	528.68	8	533.00	534.00	-5	15,608	-0.03%
2018/09/13	4	535.00	0	0.00	508.00	4	15,358	0.03%
2018/09/12	8.2	529.46	4	524.00	528.00	4.2	15,240	0.03%
2018/09/11	5	548.20	4	555.50	546.00	1	15,244	0.01%
2018/09/10	4.1	534.68	6	531.33	532.00	-1.9	15,046	-0.01%
2018/09/07	9	569.78	25	564.55	545.00	-16	14,799	-0.11%
2018/09/06	19	611.37	12	615.00	595.00	7	14,466	0.05%
2018/09/05	3	619.00	1	619.00	611.00	2	14,238	0.01%
2018/09/04	1.2	610.91	3	605.67	630.00	-1.8	14,222	-0.01%
2018/09/03	7.1	640.13	1	673.00	629.00	6.1	13,956	0.04%
2018/08/31	3	695.33	11.1	697.64	698.00	-8.1	13,827	-0.06%
2018/08/30	23.1	698.81	2	700.50	696.00	21.1	13,859	0.15%
2018/08/29	8	693.40	10	697.40	705.00	-2	13,851	-0.01%
2018/08/28	15	692.47	17	690.71	675.00	-2	13,739	-0.01%
2018/08/27	14	692.71	20	679.10	695.00	-6	13,582	-0.04%
2018/08/24	5	639.80	8	641.25	643.00	-3	13,402	-0.02%
2018/08/23	7.4	638.79	7	638.86	628.00	0.4	13,317	0.00%
2018/08/22	4	662.25	10	659.20	650.00	-6	13,214	-0.05%
2018/08/21	12	668.83	13	667.85	673.00	-1	13,070	-0.01%
2018/08/20	9	642.34	19	636.89	662.00	-10	12,901	-0.08%
2018/08/17	32	663.28	34	667.29	630.00	-2	12,641	-0.02%
2018/08/16	7	642.61	6	642.03	663.00	1	12,302	0.01%
2018/08/15	14	615.36	10	617.20	610.00	4	12,018	0.03%
2018/08/14	25	628.88	22	611.73	637.00	3	11,792	0.03%
2018/08/13	24.4	616.03	27.6	603.32	597.00	-3.2	11,467	-0.03%
2018/08/10	35.2	683.26	43.8	685.92	651.00	-8.6	11,084	-0.08%
2018/08/09	25	729.72	22	726.36	720.00	3	10,698	0.03%
2018/08/08	12	767.06	17	792.06	742.00	-5	10,347	-0.05%
2018/08/07	7	749.57	6	762.33	788.00	1	10,030	0.01%
2018/08/06	6	747.67	0	0.00	724.00	6	10,095	0.06%
2018/08/03	14	711.64	10	724.40	730.00	4	10,156	0.04%
2018/08/02	17	739.53	9	726.78	716.00	8	9,950	0.08%
2018/08/01	1	780.00	3	783.00	795.00	-2	9,883	-0.02%
2018/07/31	21	784.43	13	811.31	781.00	8	9,829	0.08%
2018/07/30	10	871.04	10	853.20	840.00	0	9,636	0.00%
2018/07/27	2	919.00	2	927.50	933.00	0	9,581	0.00%
2018/07/26	8	925.75	6	917.67	915.00	2	9,643	0.02%
2018/07/25	3	903.33	4	913.00	925.00	-1	9,619	-0.01%
2018/07/24	1	872.00	10	874.81	893.00	-9	9,720	-0.09%
2018/07/23	5	829.00	5	819.60	843.00	0	9,844	0.00%
2018/07/20	10	849.50	9	846.56	812.00	1	9,892	0.01%
2018/07/19	6	873.17	9	879.89	892.00	-3	9,848	-0.03%
2018/07/18	17	878.18	15	851.73	860.00	2	9,781	0.02%
2018/07/17	20	920.39	14	912.50	904.00	6	9,682	0.06%
2018/07/16	4	972.75	4	969.50	962.00	0	9,580	0.00%
2018/07/13	6	1009.67	7	1006.14	998.00	-1	9,632	-0.01%
2018/07/12	7.1	991.44	7	1003.57	1005.00	0.1	9,608	0.00%
2018/07/11	22.1	983.08	7	977.29	965.00	15.1	9,508	0.16%
2018/07/10	6	1037.50	2	1032.50	1045.00	4	9,173	0.04%
2018/07/09	21	1038.57	10	1040.50	1020.00	11	9,168	0.12%
2018/07/06	18	1112.10	12	1122.08	1175.00	6	9,120	0.07%
2018/07/05	9	1171.11	5	1148.00	1115.00	4	9,021	0.04%
2018/07/04	2	1167.50	4	1193.75	1180.00	-2	8,974	-0.02%
2018/07/03	14.1	1228.35	13	1221.15	1165.00	1.1	8,943	0.01%
2018/07/02	5	1185.00	11	1186.36	1230.00	-6	8,742	-0.07%
2018/06/29	5	1114.00	7	1105.00	1125.00	-2	8,658	-0.02%
2018/06/28	4	1037.50	2	1040.00	1055.00	2	8,572	0.02%
2018/06/27	8.1	1059.69	9	1067.78	1020.00	-1	8,554	-0.01%
2018/06/26	4	972.25	3	1028.33	1035.00	1	8,482	0.01%
2018/06/25	10	963.60	14	963.86	949.00	-4	8,446	-0.05%
2018/06/22	13	961.00	5	973.54	942.00	8	8,464	0.09%
2018/06/21	11	1014.55	10	1005.70	987.00	1	8,456	0.01%
2018/06/20	10	999.00	7	989.29	1010.00	3	8,485	0.04%
2018/06/19	4	1096.25	2	1117.50	1035.00	2	8,404	0.02%
2018/06/15	10	1106.00	7	1116.43	1135.00	3	8,410	0.04%
2018/06/14	9	1134.44	12	1131.25	1080.00	-3	8,400	-0.04%
2018/06/13	10	1100.03	17	1088.82	1130.00	-7	8,377	-0.08%
2018/06/12	24	1162.29	15	1130.67	1135.00	9	8,374	0.11%
2018/06/11	13	1220.00	6	1226.67	1210.00	7	8,254	0.08%
2018/06/08	7	1213.57	3	1228.33	1180.00	4	8,214	0.05%
2018/06/07	7	1153.57	9	1178.89	1230.00	-2	8,254	-0.02%
2018/06/06	15	1099.34	12	1099.58	1125.00	3	8,199	0.04%
2018/06/05	6	1039.17	4	1032.50	1025.00	2	8,160	0.02%
2018/06/04	1.1	1028.18	4	1048.75	1070.00	-2.9	8,132	-0.04%
2018/06/01	10	965.30	10	978.80	982.00	0	8,189	0.00%
2018/05/31	4	1024.39	3	980.00	951.00	1	8,259	0.01%
2018/05/30	8	1038.13	4	1030.00	1035.00	4	8,238	0.05%
2018/05/29	0.1	1080.00	0	1080.00	1090.00	0	8,203	0.00%
2018/05/28	1	999.00	0	0.00	1065.00	1	8,265	0.01%
2018/05/25	4	952.50	3	941.67	969.00	1	8,376	0.01%
2018/05/24	3	911.00	2	913.00	913.00	1	8,482	0.01%
2018/05/23	5	884.60	3	942.33	883.00	2	8,545	0.02%
2018/05/21	4	928.50	4	916.00	974.00	0	8,574	0.00%
2018/05/18	8	880.63	1	894.00	886.00	7	8,598	0.08%
2018/05/17	2	834.00	10	857.40	844.00	-8	8,572	-0.09%
2018/05/16	2	959.50	2	925.00	926.00	0	8,565	0.00%
2018/05/15	1	951.00	1.4	979.96	1000.00	-0.4	8,607	-0.01%
2018/05/14	2	913.00	2	909.50	913.00	0	8,578	0.00%
2018/05/11	17	865.18	6	851.00	830.00	11	8,639	0.13%
2018/05/10	9	803.67	14	807.57	845.00	-5	8,382	-0.06%
2018/05/09	12	759.17	11	769.18	769.00	1	8,193	0.01%
2018/05/08	8	744.38	8	736.88	718.00	0	8,066	0.00%
2018/05/07	4	714.25	3.1	729.52	741.00	1	7,911	0.01%
2018/05/04	8	669.88	7	674.86	674.00	1	7,867	0.01%
2018/05/03	4	650.00	4	652.25	653.00	0	7,785	0.00%
2018/05/02	2	657.50	5	651.60	655.00	-3	7,734	-0.04%
2018/04/30	2	630.50	2	638.50	627.00	0	7,707	0.00%
2018/04/26	10	610.80	6	611.00	593.00	4	7,738	0.05%
2018/04/25	5	620.40	2	600.50	584.00	3	7,584	0.04%
2018/04/24	7	658.86	6	646.00	639.00	1	7,374	0.01%
2018/04/23	2	656.50	5	648.40	684.00	-3	7,193	-0.04%
2018/04/20	7	638.00	5	640.00	622.00	2	7,192	0.03%
2018/04/19	8	675.59	5	688.40	650.00	3	7,135	0.04%
2018/04/18	1	615.92	4	623.25	664.00	-3	6,969	-0.04%
2018/04/17	1	604.00	2	620.00	604.00	-1	6,938	-0.01%
2018/04/16	1	613.00	1	614.00	616.00	0	6,791	0.00%
2018/04/13	1	563.00	1	560.00	560.00	0	6,736	0.00%
2018/04/11	3	551.00	2	554.50	544.00	1	6,723	0.01%
2018/04/10	0	543.00	0	0.00	545.00	0	6,796	0.00%
2018/04/09	0	0.00	1	532.00	532.00	-1	6,716	-0.01%
2018/04/03	15	505.03	5	506.00	511.00	10	6,666	0.15%
2018/04/02	3	515.00	13	511.54	503.00	-10	6,673	-0.15%
2018/03/31	0	0.00	1	532.00	522.00	-1	6,625	-0.02%
2018/03/27	2	496.00	0	0.00	503.00	2	6,542	0.03%
2018/03/26	3	487.00	3	474.00	475.00	0	6,466	0.00%
2018/03/23	3	494.50	4	496.38	484.00	-1	6,424	-0.02%
2018/03/22	0	0.00	5	508.18	507.00	-5	6,438	-0.08%
2018/03/21	3	480.83	7	478.14	488.00	-4	6,366	-0.06%
2018/03/20	6	449.75	5	449.20	467.00	1	6,256	0.02%
2018/03/19	1	437.00	3	434.33	441.00	-2	6,150	-0.03%
2018/03/16	2	418.75	4	417.88	425.00	-2	6,091	-0.03%
2018/03/15	0	0.00	5	412.70	417.50	-5	6,030	-0.08%
2018/03/14	12	415.33	5	420.40	405.50	7	6,045	0.12%
2018/03/13	4	418.13	1	413.00	419.00	3	6,009	0.05%
2018/03/12	3	412.33	0	0.00	410.00	3	5,998	0.05%
2018/03/09	2	402.50	5	409.50	405.50	-3	5,986	-0.05%
2018/03/08	4	399.88	4	400.75	400.50	0	5,903	0.00%
2018/03/07	2	386.50	2	387.50	393.50	0	5,856	0.00%
2018/03/06	1	382.00	4	383.25	383.50	-3	5,819	-0.05%
2018/03/05	6	374.50	5	378.70	377.00	1	6,084	0.02%
2018/03/02	9	356.39	13	357.92	365.50	-4	6,006	-0.07%
2018/03/01	5	343.50	5	335.70	346.00	0	5,882	0.00%
2018/02/27	1	327.50	2	329.25	330.50	-1	5,833	-0.02%
2018/02/26	6	326.25	6	325.83	325.00	0	5,824	0.00%
2018/02/23	3	339.50	4	336.75	325.00	-1	5,726	-0.02%
2018/02/22	3	324.17	3	329.67	327.00	0	5,606	0.00%
2018/02/21	3	324.83	2	321.75	326.00	1	5,491	0.02%
2018/02/12	9	323.67	8	322.75	312.00	1	5,437	0.02%
2018/02/09	3	331.17	4	332.75	331.50	-1	5,426	-0.02%
2018/02/08	3	356.00	2	356.75	348.00	1	5,406	0.02%
2018/02/07	2	368.75	2	373.25	357.50	0	5,364	0.00%
2018/02/06	1	357.00	1	358.00	354.00	0	5,307	0.00%
2018/02/05	3	386.33	1	387.00	385.00	2	5,207	0.04%
2018/02/02	6	404.33	7	406.00	400.00	-1	5,176	-0.02%
2018/02/01	1	390.00	1	388.00	386.00	0	5,070	0.00%
2018/01/31	3	387.50	5	377.20	387.00	-2	5,049	-0.04%
2018/01/30	1	371.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	4	378.63	5	377.70	382.50	-1	4,960	-0.02%
2018/01/26	3	380.83	0	0.00	373.00	3	4,892	0.06%
2018/01/25	10	396.90	10	395.75	395.50	0	4,805	0.00%
2018/01/24	3	397.00	3	398.17	397.00	0	4,794	0.00%
2018/01/23	2	407.00	5	412.80	395.00	-3	4,728	-0.06%
2018/01/22	5	404.50	7	401.93	415.00	-2	4,613	-0.04%
2018/01/19	5	371.00	6	372.50	389.00	-1	4,490	-0.02%
2018/01/18	1	358.00	2	364.75	362.00	-1	4,482	-0.02%
2018/01/17	1	354.50	0	0.00	355.00	1	4,397	0.02%
2018/01/16	5	352.00	4	357.00	360.50	1	4,332	0.02%
2018/01/15	3	365.50	3	352.00	354.00	0	4,165	0.00%
2018/01/11	9	392.22	7	392.07	386.50	2	4,022	0.05%
2018/01/10	1	380.00	0	0.00	379.50	1	3,929	0.03%
2018/01/09	6	395.50	1	402.00	394.00	5	3,907	0.13%
2018/01/04	4	405.88	6	401.92	398.50	-2	3,820	-0.05%
2018/01/03	0	0.00	1	368.00	389.00	-1	3,730	-0.03%
2018/01/02	2	347.50	2	350.25	354.00	0	3,684	0.00%

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

國泰-松江券商分點個股進出
國泰-松江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

國泰-松江 券商分點個股進出 國泰-松江 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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析