國巨 (2327)-元大-內湖民權券商分點個股進出

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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	635.00	0	0.00	630.00	2	2,808	0.07%
2024/05/14	1.3	635.79	0	634.43	634.00	1.3	2,817	0.04%
2024/05/13	3	637.33	1	640.00	636.00	2	2,813	0.07%
2024/05/10	1.1	638.00	2	638.50	635.00	-0.9	2,809	-0.03%
2024/05/09	2.6	655.68	1	648.07	648.00	1.6	2,781	0.06%
2024/05/08	5	664.40	3	660.67	662.00	2	2,748	0.07%
2024/05/07	1.5	653.47	1	663.91	658.00	0.5	2,729	0.02%
2024/05/06	23.1	659.33	3	657.00	659.00	20.1	2,689	0.75%
2024/05/03	7	664.84	39.9	661.27	655.00	-32.9	2,641	-1.24%
2024/05/02	0	0.00	3.4	625.70	625.00	-3.4	2,467	-0.14%
2024/04/30	1	629.96	1.1	628.91	625.00	-0.1	2,463	0.00%
2024/04/29	3	629.00	1.5	623.02	631.00	1.6	2,447	0.06%
2024/04/26	5	617.00	1	619.00	615.00	4	2,409	0.17%
2024/04/25	5	616.00	11	618.55	615.00	-6	2,414	-0.25%
2024/04/24	2	620.00	2.5	623.11	624.00	-0.5	2,408	-0.02%
2024/04/23	1	604.01	8.3	605.62	607.00	-7.3	2,442	-0.30%
2024/04/22	1	602.00	1	600.00	599.00	0	2,430	0.00%
2024/04/19	12.1	591.98	7.6	592.58	588.00	4.5	2,393	0.19%
2024/04/18	0.1	589.26	6	589.17	593.00	-5.9	2,348	-0.25%
2024/04/17	3	591.67	1.1	590.97	593.00	1.9	2,342	0.08%
2024/04/16	5.6	585.55	4	588.75	585.00	1.6	2,348	0.07%
2024/04/15	5.2	604.22	0.1	603.17	602.00	5	2,322	0.22%
2024/04/12	0	0.00	0.1	619.02	618.00	-0.1	2,286	0.00%
2024/04/11	8.2	611.72	3	610.67	609.00	5.2	2,256	0.23%
2024/04/10	2	619.50	8.1	623.82	621.00	-6.1	2,230	-0.28%
2024/04/09	4	621.98	0.1	615.00	615.00	3.9	2,228	0.18%
2024/04/08	1.1	618.92	0.1	617.03	617.00	1	2,225	0.04%
2024/04/03	6	615.17	12	616.42	614.00	-6	2,189	-0.27%
2024/04/02	7	618.43	8.8	614.05	616.00	-1.8	2,171	-0.08%
2024/04/01	6.4	624.61	14.5	615.76	622.00	-8.1	2,135	-0.38%
2024/03/29	0.7	595.22	0	0.00	591.00	0.7	2,016	0.04%
2024/03/28	9	591.33	5.8	588.89	594.00	3.2	2,012	0.16%
2024/03/27	2	579.00	5	578.41	581.00	-3	2,001	-0.15%
2024/03/26	2	576.00	0	0.00	577.00	2	2,007	0.10%
2024/03/25	7	592.86	1	593.00	582.00	6	1,987	0.30%
2024/03/22	4	581.28	4.1	586.59	588.00	-0.1	1,970	0.00%
2024/03/21	4	581.00	0.1	584.00	585.00	3.9	1,958	0.20%
2024/03/20	0.1	578.51	1	578.00	579.00	-0.9	1,938	-0.05%
2024/03/19	0.1	580.00	2.1	580.95	578.00	-2	2,018	-0.10%
2024/03/18	0	0.00	0.1	585.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	0.00	1	583.00	583.00	-1	2,079	-0.05%
2024/03/14	5	583.60	6.1	580.20	584.00	-1.1	2,123	-0.05%
2024/03/13	2	584.00	1	582.00	583.00	1	2,121	0.05%
2024/03/12	2	576.50	0	570.00	578.00	2	2,092	0.10%
2024/03/11	0	566.00	3	565.00	566.00	-3	2,078	-0.14%
2024/03/08	10.3	562.38	8.1	563.49	565.00	2.2	2,087	0.10%
2024/03/07	5.1	555.63	0	0.00	556.00	5.1	2,034	0.25%
2024/03/06	0	0.00	1	555.00	556.00	-1	2,040	-0.05%
2024/03/05	0.1	552.00	0	0.00	549.00	0.1	2,074	0.00%
2024/03/04	3.1	558.69	0.2	562.00	556.00	2.9	2,094	0.14%
2024/03/01	5.3	566.57	1	568.00	563.00	4.3	2,148	0.20%
2024/02/29	5.1	551.84	1	553.00	558.00	4.1	2,085	0.19%
2024/02/27	0.2	540.05	0	0.00	539.00	0.2	2,137	0.01%
2024/02/23	2.7	548.37	0.2	548.00	541.00	2.5	2,119	0.12%
2024/02/22	1	553.00	0.8	556.00	552.00	0.2	2,101	0.01%
2024/02/21	1.2	556.25	0.3	557.01	556.00	0.9	2,096	0.04%
2024/02/20	0	553.00	1	551.00	554.00	-1	2,090	-0.05%
2024/02/19	0.2	545.95	0.8	551.00	551.00	-0.6	2,097	-0.03%
2024/02/16	6.1	543.01	8	542.63	543.00	-1.9	2,094	-0.09%
2024/02/15	9.1	551.68	1	562.00	551.00	8.1	2,067	0.39%
2024/02/02	0.1	553.00	0.1	555.00	555.00	-0.1	2,047	0.00%
2024/02/01	0	551.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0.1	547.00	0	547.00	552.00	0	2,025	0.00%
2024/01/30	1.1	550.21	0	0.00	550.00	1.1	2,035	0.05%
2024/01/29	0	557.89	2	555.00	558.00	-2	2,030	-0.10%
2024/01/26	1	552.00	0	0.00	552.00	1	2,033	0.05%
2024/01/24	0	0.00	2	556.00	553.00	-2	2,098	-0.10%
2024/01/23	1	557.00	0	559.00	560.00	1	2,114	0.05%
2024/01/22	1	555.04	1	556.00	556.00	0	2,117	0.00%
2024/01/19	1	561.00	4	558.00	564.00	-3	2,127	-0.14%
2024/01/18	3.1	560.36	1	565.00	557.00	2.1	2,132	0.10%
2024/01/17	1	572.00	1.1	587.52	559.00	-0.1	2,125	0.00%
2024/01/16	1.1	565.05	0	569.00	564.00	1	2,054	0.05%
2024/01/15	0.2	575.00	1	565.99	576.00	-0.8	2,039	-0.04%
2024/01/12	0	0.00	2	557.50	560.00	-2	2,035	-0.10%
2024/01/11	1	553.02	0	0.00	554.00	1	2,046	0.05%
2024/01/10	3	556.33	4.2	556.61	555.00	-1.2	2,064	-0.06%
2024/01/09	1.1	569.86	1	567.06	565.00	0	2,090	0.00%
2024/01/08	3	579.33	1	576.00	572.00	2	2,080	0.10%
2024/01/05	1	575.03	5	573.00	572.00	-4	2,086	-0.19%
2024/01/03	6	578.51	4	576.00	578.00	2	2,127	0.09%
2024/01/02	2.1	588.14	0	0.00	587.00	2.1	2,110	0.10%
2023/12/29	0	596.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	1	598.00	0	0.00	597.00	1	2,110	0.05%
2023/12/27	0	0.00	0	603.00	601.00	0	2,114	0.00%
2023/12/25	0	595.00	50	592.68	594.00	-50	2,137	-2.34%
2023/12/22	1.2	603.83	0	0.00	596.00	1.2	2,130	0.06%
2023/12/21	0	0.00	1	608.00	607.00	-1	2,113	-0.05%
2023/12/20	1	615.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	2	613.50	1.1	623.52	616.00	1	2,106	0.05%
2023/12/18	1	620.00	50	618.40	620.00	-49	2,095	-2.34%
2023/12/15	3.1	630.02	0	630.00	633.00	3	2,091	0.15%
2023/12/14	0	628.00	5.5	624.85	634.00	-5.5	2,058	-0.27%
2023/12/13	6.2	612.99	1.1	616.27	605.00	5.1	1,990	0.26%
2023/12/12	0	0.00	5.8	621.73	619.00	-5.8	1,991	-0.29%
2023/12/11	2	611.50	2.8	613.86	614.00	-0.8	1,943	-0.04%
2023/12/08	0	0.00	1	600.00	601.00	-1	1,894	-0.05%
2023/12/05	0	0.00	1.2	596.92	600.00	-1.2	1,877	-0.06%
2023/12/04	7	598.29	7.1	597.57	599.00	-0.1	1,861	0.00%
2023/12/01	1	598.00	5	599.38	597.00	-4	1,862	-0.22%
2023/11/30	10	598.80	10	599.30	601.00	0	1,869	0.00%
2023/11/29	1.1	596.73	0.7	595.13	599.00	0.4	1,847	0.02%
2023/11/28	1.1	585.45	2.7	588.27	594.00	-1.6	1,921	-0.08%
2023/11/27	50.1	573.48	0	570.33	571.00	50	1,861	2.69%
2023/11/24	3	573.68	0.2	576.46	575.00	2.8	1,859	0.15%
2023/11/23	0.1	547.00	1	548.00	545.00	-0.9	1,763	-0.05%
2023/11/22	0	0.00	0	549.00	550.00	0	1,777	0.00%
2023/11/21	3.1	550.67	0	551.00	550.00	3	1,781	0.17%
2023/11/20	5	542.20	0	543.00	543.00	5	1,779	0.28%
2023/11/17	0	0.00	0.2	544.00	547.00	-0.2	1,777	-0.01%
2023/11/16	0	0.00	1	543.00	545.00	-1	1,780	-0.06%
2023/11/15	0	0.00	0.1	553.00	548.00	-0.1	1,768	-0.01%
2023/11/14	0.2	548.32	1	546.01	546.00	-0.8	1,764	-0.05%
2023/11/13	0	0.00	4.2	554.81	557.00	-4.2	1,781	-0.24%
2023/11/10	0.1	542.00	0.1	542.92	545.00	0	1,771	0.00%
2023/11/09	0	0.00	0	543.00	545.00	0	1,778	0.00%
2023/11/08	1	549.00	51	549.53	549.00	-50	1,796	-2.78%
2023/11/07	0	0.00	2.1	555.59	557.00	-2.1	1,799	-0.11%
2023/11/06	0	0.00	0.3	550.12	551.00	-0.3	1,789	-0.02%
2023/11/03	50	548.06	1.2	549.73	549.00	48.8	1,785	2.74%
2023/11/02	1	548.00	9	548.00	547.00	-8	1,778	-0.45%
2023/11/01	5	542.00	7.2	543.79	538.00	-2.2	1,760	-0.12%
2023/10/31	5	528.60	0	0.00	526.00	5	1,721	0.29%
2023/10/30	0.5	537.00	2	539.98	539.00	-1.5	1,730	-0.09%
2023/10/27	0	529.00	3.4	532.46	534.00	-3.4	1,733	-0.20%
2023/10/26	0.3	511.40	0	0.00	510.00	0.3	1,725	0.01%
2023/10/25	1.4	522.93	0	0.00	521.00	1.4	1,743	0.08%
2023/10/24	0.3	524.67	0.1	525.52	525.00	0.2	1,751	0.01%
2023/10/20	0.1	533.86	0.3	534.33	530.00	-0.2	1,796	-0.01%
2023/10/19	0	0.00	0.1	544.00	549.00	-0.1	1,820	-0.01%
2023/10/18	0	0.00	4.4	549.14	550.00	-4.4	1,839	-0.24%
2023/10/17	0	549.00	1.2	548.52	547.00	-1.2	1,808	-0.07%
2023/10/16	0	535.00	0	535.00	536.00	0	1,782	0.00%
2023/10/13	0	540.67	0.2	537.72	542.00	-0.2	1,824	-0.01%
2023/10/12	0	531.00	1.5	537.98	543.00	-1.5	1,840	-0.08%
2023/10/11	0.1	524.86	5	527.00	527.00	-4.9	1,801	-0.27%
2023/10/06	3.1	527.29	1	525.00	525.00	2.1	1,822	0.11%
2023/10/05	0	0.00	0.2	525.72	530.00	-0.2	1,819	-0.01%
2023/10/04	1.1	514.82	50.1	519.52	521.00	-49	1,828	-2.68%
2023/10/03	4.2	522.53	0.1	524.00	520.00	4.1	1,822	0.23%
2023/10/02	100.1	532.30	0.1	530.98	533.00	100	1,829	5.47%
2023/09/28	0	522.00	0.1	525.96	525.00	-0.1	1,831	-0.01%
2023/09/27	0	520.00	0.1	520.59	523.00	-0.1	1,852	0.00%
2023/09/26	0	0.00	0	521.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	90	520.92	521.00	-90	1,881	-4.78%
2023/09/22	0	0.00	40	518.30	521.00	-40	1,870	-2.14%
2023/09/21	0	514.00	0.3	516.99	518.00	-0.3	1,882	-0.02%
2023/09/20	0	0.00	0.2	519.99	520.00	-0.2	1,877	-0.01%
2023/09/19	0	0.00	0.8	517.00	520.00	-0.8	1,880	-0.04%
2023/09/18	0	0.00	2.1	525.92	525.00	-2.1	1,903	-0.11%
2023/09/15	0	0.00	4.3	518.67	522.00	-4.3	1,898	-0.22%
2023/09/14	1.1	510.82	0.5	506.13	512.00	0.6	1,870	0.03%
2023/09/12	0	512.00	0.3	509.00	514.00	-0.3	1,892	-0.01%
2023/09/11	3.1	501.32	1	507.00	500.00	2.1	1,896	0.11%
2023/09/08	0	499.00	0.1	499.50	502.00	-0.1	1,918	-0.01%
2023/09/07	0	0.00	0.2	500.00	502.00	-0.2	1,945	-0.01%
2023/09/06	0	503.00	0	504.00	505.00	0	1,973	0.00%
2023/09/05	0.1	502.00	7.1	503.58	508.00	-7	1,979	-0.35%
2023/09/04	1.2	503.75	1	497.50	497.50	0.2	1,991	0.01%
2023/09/01	3.1	499.71	5.4	505.93	499.50	-2.2	1,977	-0.11%
2023/08/31	0	0.00	0	485.50	485.00	0	1,904	0.00%
2023/08/30	0	0.00	0.1	483.00	482.50	-0.1	1,928	-0.01%
2023/08/29	0	0.00	1	476.50	479.00	-1	1,976	-0.05%
2023/08/28	0	477.50	1	478.50	478.00	-1	2,013	-0.05%
2023/08/22	0	0.00	0.1	464.50	466.00	-0.1	2,359	0.00%
2023/08/18	30	460.23	0	0.00	461.50	30	2,467	1.22%
2023/08/17	0.4	443.05	2	450.25	457.00	-1.6	2,495	-0.06%
2023/08/16	0.1	447.50	3	447.33	448.50	-2.9	2,520	-0.12%
2023/08/15	1	453.50	0.4	454.00	453.00	0.6	2,548	0.02%
2023/08/14	0	0.00	2	458.50	457.00	-2	2,577	-0.08%
2023/08/11	0	0.00	3.2	470.31	470.00	-3.2	2,588	-0.12%
2023/08/10	1	467.50	1	468.50	467.00	0	2,590	0.00%
2023/08/09	1	469.50	2	467.25	465.50	-1	2,594	-0.04%
2023/08/08	0.2	464.50	0	0.00	463.50	0.2	2,598	0.01%
2023/08/07	1	465.00	0	0.00	468.00	1	2,609	0.04%
2023/08/04	0	462.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	1	460.00	463.00	-1	2,653	-0.04%
2023/08/01	0.1	463.00	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	0	470.50	0	0.00	459.50	0	2,652	0.00%
2023/07/28	7	467.14	2	470.50	471.50	5	2,642	0.19%
2023/07/26	1	457.00	1	449.50	449.50	0	2,598	0.00%
2023/07/24	3.6	461.07	5	465.80	457.50	-1.4	2,572	-0.05%
2023/07/21	1.1	473.78	1	477.00	473.50	0.1	2,539	0.01%
2023/07/20	0.1	487.00	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	4.2	487.54	0	0.00	486.00	4.2	2,551	0.16%
2023/07/18	2.9	491.64	1	493.50	489.00	1.9	2,621	0.07%
2023/07/17	1	502.98	2	502.50	503.00	-1	2,606	-0.04%
2023/07/14	0.1	496.00	0	0.00	495.50	0.1	2,601	0.00%
2023/07/13	299.3	494.76	1	497.01	491.00	298.2	2,614	11.41%	大買/鉅額交易
2023/07/12	85	494.00	0	0.00	497.00	85	2,614	3.25%
2023/07/11	35	496.50	0	0.00	496.50	35	2,667	1.31%
2023/07/10	5	485.00	0	0.00	485.00	5	2,705	0.18%
2023/07/07	64	485.00	2	493.25	491.50	62	2,763	2.24%
2023/07/06	0	0.00	3	490.33	489.00	-3	2,755	-0.11%
2023/07/05	1	488.50	0.7	494.99	487.50	0.3	2,786	0.01%
2023/07/04	1.3	498.15	290	498.74	497.50	-288.7	2,763	-10.45%	大賣/鉅額交易
2023/07/03	0.2	498.17	96	500.00	499.50	-95.8	2,747	-3.49%
2023/06/30	0.2	494.00	0	0.00	491.50	0.2	2,748	0.01%
2023/06/29	0	0.00	1.1	493.23	495.00	-1.1	2,752	-0.04%
2023/06/28	0.1	488.00	0.1	491.00	488.00	0.1	2,753	0.00%
2023/06/26	4	487.00	0	0.00	486.00	4	2,801	0.14%
2023/06/21	0.4	492.01	0	494.50	491.00	0.4	2,822	0.01%
2023/06/20	1	498.00	0	0.00	496.00	1	2,833	0.04%
2023/06/19	2.2	500.41	3	502.00	498.00	-0.8	2,844	-0.03%
2023/06/16	0	505.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	0.1	502.00	0	509.00	510.00	0	2,843	0.00%
2023/06/14	0	0.00	34	502.00	499.50	-34	2,833	-1.20%
2023/06/13	3.3	494.05	0	0.00	495.00	3.3	2,851	0.12%
2023/06/12	1.1	488.12	0	0.00	488.00	1.1	2,910	0.04%
2023/06/09	0	496.50	0	0.00	492.50	0	2,944	0.00%
2023/06/08	2	494.51	1	494.50	494.00	1	2,967	0.03%
2023/06/07	2.1	505.97	1.8	504.44	504.00	0.3	3,005	0.01%
2023/06/06	6	513.33	4	515.50	502.00	2	3,017	0.07%
2023/06/05	1	520.00	1.2	509.70	519.00	-0.2	2,987	-0.01%
2023/06/02	3	505.33	5.7	506.72	506.00	-2.7	2,963	-0.09%
2023/06/01	4	500.25	1	500.00	500.00	3	2,944	0.10%
2023/05/31	3	502.00	1	502.00	508.00	2	2,953	0.07%
2023/05/30	5	501.30	3	494.00	496.00	2	2,868	0.07%
2023/05/29	4	505.25	4	504.00	508.00	0	2,835	0.00%
2023/05/26	4	500.88	0	509.00	502.00	4	2,797	0.14%
2023/05/25	0	494.50	1	496.00	507.00	-1	2,742	-0.04%
2023/05/24	2.1	490.05	3	487.51	492.50	-0.9	2,711	-0.03%
2023/05/23	0.2	493.56	7	494.29	493.50	-6.8	2,689	-0.25%
2023/05/22	1	488.04	0	0.00	493.00	1	2,684	0.04%
2023/05/19	2.2	499.32	2.1	504.81	495.50	0.1	2,674	0.00%
2023/05/18	1	496.00	5	497.08	500.00	-4	2,777	-0.15%
2023/05/17	0.1	491.56	0.1	490.36	488.50	0	2,793	0.00%
2023/05/16	2.3	491.93	1	491.50	491.00	1.3	2,854	0.05%
2023/05/15	2.1	492.66	0	491.00	488.00	2	2,865	0.07%
2023/05/12	0.2	493.00	6	492.42	496.00	-5.9	2,884	-0.20%
2023/05/11	0.2	493.00	6	492.42	490.00	-5.9	2,961	-0.20%
2023/05/10	1	494.03	0	0.00	494.50	1	2,965	0.03%
2023/05/09	1	490.51	0	0.00	500.00	1	2,957	0.03%
2023/05/08	1	509.00	0.4	505.00	504.00	0.6	2,943	0.02%
2023/05/05	1.1	504.09	8	506.38	506.00	-7	2,957	-0.23%
2023/05/04	1	491.01	3	491.17	493.50	-2	2,967	-0.07%
2023/05/02	0.2	501.00	2	501.99	502.00	-1.8	3,036	-0.06%
2023/04/28	0.5	497.56	0.1	496.00	496.00	0.4	3,122	0.01%
2023/04/27	4.2	492.63	0	0.00	492.00	4.2	3,153	0.13%
2023/04/26	4	493.37	2	489.00	495.00	2	3,150	0.06%
2023/04/25	6.1	493.69	4	489.00	490.50	2.1	3,155	0.07%
2023/04/24	2	505.00	0	0.00	507.00	2	3,135	0.06%
2023/04/21	6.3	503.46	5.2	502.07	495.50	1.1	3,149	0.04%
2023/04/20	12.2	525.57	3.2	525.03	518.00	9	3,144	0.29%
2023/04/19	1	535.03	6	533.00	535.00	-5	3,233	-0.15%
2023/04/18	0.1	547.00	1	537.00	538.00	-1	3,290	-0.03%
2023/04/17	1	541.02	1	548.00	542.00	0	3,321	0.00%
2023/04/14	0.3	550.06	6.8	551.43	553.00	-6.5	3,301	-0.20%
2023/04/13	1.6	542.65	0	542.25	542.00	1.5	3,262	0.05%
2023/04/12	1.1	528.84	4.4	540.71	542.00	-3.3	3,214	-0.10%
2023/04/11	1	527.00	1	529.00	527.00	0	3,148	0.00%
2023/04/10	0.1	531.04	1.2	531.70	530.00	-1.1	3,136	-0.04%
2023/04/07	1	516.02	0	518.00	516.00	1	3,105	0.03%
2023/04/06	5	519.60	0	0.00	520.00	5	3,098	0.16%
2023/03/31	0	0.00	7	529.72	529.00	-7	3,095	-0.23%
2023/03/30	2	521.48	0	520.00	520.00	2	3,086	0.07%
2023/03/29	5	520.43	0	0.00	520.00	5	3,103	0.16%
2023/03/28	0	0.00	3	532.33	531.00	-3	3,146	-0.10%
2023/03/27	0	0.00	6	527.83	533.00	-6	3,138	-0.19%
2023/03/24	0	526.75	2.1	526.00	527.00	-2	3,153	-0.06%
2023/03/23	0	505.00	1	515.01	517.00	-1	3,147	-0.03%
2023/03/22	2	505.51	0	0.00	505.00	2	3,139	0.06%
2023/03/21	0	506.00	0.3	506.00	505.00	-0.3	3,160	-0.01%
2023/03/20	0.1	499.50	0	0.00	500.00	0.1	3,157	0.00%
2023/03/17	0	491.00	0	0.00	496.00	0	3,177	0.00%
2023/03/16	2.1	485.88	2.8	487.49	486.50	-0.7	3,182	-0.02%
2023/03/15	3.5	501.53	3	497.00	492.00	0.5	3,179	0.01%
2023/03/14	1.1	506.09	0	0.00	505.00	1.1	3,132	0.04%
2023/03/13	2.1	512.33	1	510.00	519.00	1.1	3,134	0.04%
2023/03/10	5.7	522.42	0	0.00	518.00	5.7	3,165	0.18%
2023/03/09	0.2	545.49	1	544.00	541.00	-0.8	3,173	-0.02%
2023/03/08	2	550.50	0.3	550.07	550.00	1.7	3,208	0.05%
2023/03/07	0	556.25	1	559.94	559.00	-1	3,204	-0.03%
2023/03/06	2	548.98	2	551.50	557.00	0	3,199	0.00%
2023/03/03	1.1	545.36	1.2	547.83	539.00	0	3,168	0.00%
2023/03/02	0	0.00	0.1	537.38	531.00	-0.1	3,150	0.00%
2023/03/01	8.1	536.02	7	533.57	538.00	1.1	3,141	0.04%
2023/02/24	0	0.00	2	538.00	538.00	-2	3,104	-0.06%
2023/02/23	3	543.00	1	538.00	543.00	2	3,113	0.06%
2023/02/22	3	544.97	0	0.00	541.00	3	3,120	0.10%
2023/02/21	1	558.00	0	560.00	560.00	1	3,121	0.03%
2023/02/20	1.1	568.45	1	560.00	561.00	0.1	3,188	0.00%
2023/02/17	1.5	569.47	0.8	570.00	569.00	0.8	3,234	0.02%
2023/02/16	3	572.94	7.4	565.87	575.00	-4.4	3,252	-0.14%
2023/02/15	3.1	538.69	4.5	540.20	545.00	-1.4	3,223	-0.04%
2023/02/14	2	538.96	9.9	536.46	540.00	-7.9	3,220	-0.24%
2023/02/10	1.1	509.27	0	0.00	516.00	1.1	3,293	0.03%
2023/02/09	5.4	512.80	4	509.75	511.00	1.4	3,308	0.04%
2023/02/08	1	530.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	0	0.00	1	533.00	529.00	-1	3,329	-0.03%
2023/02/06	0	530.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	536.00	3.1	541.65	540.00	-3.1	3,427	-0.09%
2023/02/02	1	539.96	0.8	540.02	541.00	0.2	3,458	0.01%
2023/02/01	3	540.00	1	531.00	540.00	2	3,470	0.06%
2023/01/31	1	539.00	9.2	539.24	540.00	-8.2	3,468	-0.24%
2023/01/30	0	533.38	1	538.00	532.00	-1	3,436	-0.03%
2023/01/17	2	518.50	1.1	519.72	519.00	0.9	3,372	0.03%
2023/01/16	0.5	512.02	0.8	513.00	513.00	-0.3	3,347	-0.01%
2023/01/13	1.1	515.12	0	0.00	514.00	1.1	3,380	0.03%
2023/01/12	4.1	523.97	0	0.00	520.00	4.1	3,399	0.12%
2023/01/11	1.2	528.56	0	0.00	528.00	1.2	3,430	0.03%
2023/01/10	0	0.00	11.1	530.43	535.00	-11.1	3,429	-0.32%
2023/01/09	0.2	517.16	8.8	514.73	525.00	-8.6	3,404	-0.25%
2023/01/06	4	495.50	2.1	495.96	496.00	1.9	3,316	0.06%
2023/01/05	0	0.00	5	479.97	485.50	-5	3,296	-0.15%
2023/01/04	3	467.00	3	469.00	465.00	0	3,310	0.00%
2023/01/03	3	458.99	3	447.33	465.50	0	3,399	0.00%
2022/12/30	3	458.50	0	0.00	451.00	3	3,420	0.09%
2022/12/29	2	455.00	5	452.60	455.50	-3	3,424	-0.09%
2022/12/28	1	459.50	2	458.50	458.00	-1	3,456	-0.03%
2022/12/27	3	469.17	0	0.00	464.50	3	3,470	0.09%
2022/12/26	2	462.50	2	464.00	462.50	0	3,473	0.00%
2022/12/23	6.1	458.99	9	459.78	460.00	-2.9	3,489	-0.08%
2022/12/22	0	465.50	0	0.00	466.50	0	3,506	0.00%
2022/12/21	5.4	457.59	0	0.00	454.50	5.4	3,514	0.15%
2022/12/20	2	477.00	9	472.01	455.50	-7	3,547	-0.20%
2022/12/19	0	475.20	0	0.00	472.00	0	3,539	0.00%
2022/12/16	2.2	483.77	0	0.00	480.50	2.2	3,536	0.06%
2022/12/15	0	0.00	0.2	493.17	495.00	-0.2	3,506	0.00%
2022/12/14	0	485.00	0	0.00	486.00	0	3,532	0.00%
2022/12/13	0.1	482.86	0	0.00	474.00	0.1	3,606	0.00%
2022/12/09	4	490.22	2	482.25	479.00	2	3,600	0.06%
2022/12/08	0	0.00	2.8	478.87	478.50	-2.8	3,599	-0.08%
2022/12/07	10.1	484.55	5	479.00	484.50	5.1	3,592	0.14%
2022/12/06	6	497.50	5	489.40	491.00	1	3,580	0.03%
2022/12/05	2.1	500.94	8.1	503.83	502.00	-6	3,582	-0.17%
2022/12/02	2	483.31	8.1	478.00	489.50	-6.1	3,542	-0.17%
2022/12/01	10	473.75	4.7	477.02	473.00	5.3	3,544	0.15%
2022/11/30	1	458.50	2	454.00	463.00	-1	3,479	-0.03%
2022/11/29	0.1	437.50	0.2	439.50	438.00	-0.1	3,419	0.00%
2022/11/28	0	439.00	1	437.50	437.50	-1	3,412	-0.03%
2022/11/25	0	0.00	0.4	448.88	445.00	-0.4	3,397	-0.01%
2022/11/24	6	451.75	3	450.33	452.00	3	3,392	0.09%
2022/11/23	1	462.17	7	453.65	449.00	-6	3,382	-0.18%
2022/11/22	1	459.44	0.2	454.21	458.00	0.8	3,373	0.02%
2022/11/21	1	460.50	4.5	460.49	454.00	-3.5	3,392	-0.10%
2022/11/18	4	457.82	2	452.50	453.50	2	3,373	0.06%
2022/11/17	3	463.65	7	463.20	466.00	-4	3,349	-0.12%
2022/11/16	7.3	458.44	6.1	453.64	461.00	1.2	3,355	0.04%
2022/11/15	0	0.00	1.1	452.35	455.00	-1.1	3,294	-0.03%
2022/11/14	5.1	446.81	0	0.00	439.50	5.1	3,241	0.16%
2022/11/11	20.1	445.74	30	445.90	445.50	-9.9	3,187	-0.31%
2022/11/10	6	420.50	2	424.00	421.50	4	3,081	0.13%
2022/11/09	13	416.53	17.7	417.63	424.00	-4.6	3,065	-0.15%
2022/11/08	0	386.00	1	396.49	393.50	-1	3,012	-0.03%
2022/11/07	1.5	383.85	0	388.00	382.00	1.4	2,984	0.05%
2022/11/04	0	387.17	0	0.00	389.50	0	2,986	0.00%
2022/11/03	1.2	390.61	1	389.50	389.50	0.2	2,937	0.01%
2022/11/02	3	382.32	4	382.25	381.50	-1	2,891	-0.03%
2022/11/01	2.6	374.69	2	369.00	379.00	0.6	2,863	0.02%
2022/10/31	2	351.39	0.8	352.00	367.00	1.2	2,807	0.04%
2022/10/19	0	0.00	1.1	272.05	268.00	-1.1	2,763	-0.04%
2022/10/18	0	0.00	1	278.50	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	1	272.50	278.50	-1	2,718	-0.04%
2022/10/14	4.5	279.06	0	0.00	277.50	4.5	2,742	0.16%
2022/10/13	2.2	270.20	1	263.50	264.00	1.2	2,756	0.04%
2022/10/12	0	269.70	0	0.00	270.50	0	2,754	0.00%
2022/10/11	0	276.75	150	275.05	272.50	-150	2,742	-5.47%	大賣/鉅額交易
2022/10/07	5	288.50	0	0.00	287.00	5	2,735	0.18%
2022/10/06	1.1	298.59	0	297.50	294.50	1.1	2,719	0.04%
2022/10/05	150.1	297.88	1.7	297.97	297.50	148.4	2,752	5.39%	大買/鉅額交易
2022/10/04	0.5	287.50	0	0.00	287.50	0.5	2,772	0.02%
2022/10/03	0	274.10	1	269.60	281.00	-1	2,786	-0.04%
2022/09/30	1	263.50	0	0.00	269.00	1	2,830	0.04%
2022/09/29	2.1	275.26	0	0.00	271.00	2.1	2,818	0.07%
2022/09/28	0.1	288.18	3	287.00	285.00	-2.9	2,767	-0.10%
2022/09/27	0.2	300.00	0	0.00	300.00	0.2	2,795	0.01%
2022/09/26	0.1	306.00	1	302.00	297.00	-1	2,853	-0.03%
2022/09/23	0.1	318.00	0	0.00	315.50	0.1	2,928	0.00%
2022/09/22	0.1	322.50	0	0.00	322.50	0.1	2,962	0.00%
2022/09/21	0.1	327.50	0	0.00	327.50	0.1	2,977	0.00%
2022/09/19	0	0.00	0	335.00	335.50	0	2,983	0.00%
2022/09/16	1	334.50	7	333.15	332.00	-6	2,991	-0.20%
2022/09/15	1	337.45	0.1	337.00	338.00	0.9	2,977	0.03%
2022/09/14	1.1	323.05	0	0.00	325.00	1.1	2,956	0.04%
2022/09/13	0.1	332.13	1.1	332.45	333.00	-1	2,951	-0.03%
2022/09/12	5	338.00	0	0.00	333.00	5	2,987	0.17%
2022/09/08	0	0.00	2.7	328.16	335.00	-2.7	2,968	-0.09%
2022/09/06	1	312.00	0	0.00	316.00	1	2,909	0.03%
2022/09/02	0	315.50	0	0.00	312.50	0	2,913	0.00%
2022/09/01	0	319.17	0	0.00	317.00	0	2,885	0.00%
2022/08/31	0	0.00	2	323.25	328.50	-2	2,863	-0.07%
2022/08/30	0	0.00	0	318.50	317.50	0	2,851	0.00%
2022/08/29	2.3	316.13	2	319.25	317.50	0.3	2,832	0.01%
2022/08/26	1	328.50	1	333.00	332.00	0	2,781	0.00%
2022/08/23	0	0.00	1	323.50	324.00	-1	2,838	-0.04%
2022/08/19	0.2	330.50	0	331.50	332.00	0.2	2,847	0.01%
2022/08/18	0	326.50	0	0.00	327.50	0	2,833	0.00%
2022/08/17	0.1	329.02	0	0.00	329.00	0.1	2,822	0.00%
2022/08/16	0	0.00	1.1	334.45	332.50	-1.1	2,801	-0.04%
2022/08/15	1	330.00	2	332.25	334.50	-1	2,800	-0.04%
2022/08/12	0.1	327.00	0	0.00	330.00	0.1	2,799	0.00%
2022/08/11	0	0.00	1	325.50	326.50	-1	2,769	-0.04%
2022/08/10	3	319.33	0.5	321.50	319.00	2.5	2,773	0.09%
2022/08/08	2	322.24	1	321.50	325.00	1	2,811	0.04%
2022/08/05	0.3	323.00	1	323.00	323.00	-0.7	2,818	-0.02%
2022/08/04	0	0.00	1	315.00	317.00	-1	2,824	-0.04%
2022/08/03	2	324.50	1	326.50	326.50	1	2,773	0.04%
2022/08/02	2	328.01	0	0.00	325.50	2	2,804	0.07%
2022/07/29	0	0.00	1	344.50	342.00	-1	2,789	-0.04%
2022/07/27	0.6	337.25	1	335.00	342.50	-0.4	2,786	-0.01%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/25	0.5	337.00	0	0.00	337.00	0.5	2,806	0.02%
2022/07/22	4	335.75	0	0.00	333.50	4	2,810	0.14%
2022/07/21	0	0.00	1	333.50	336.50	-1	2,826	-0.04%
2022/07/20	2	329.25	1	328.50	322.50	1	2,791	0.04%
2022/07/19	1	323.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	1.3	321.70	2.1	324.33	326.50	-0.8	2,759	-0.03%
2022/07/15	2	317.25	3	322.00	318.50	-1	2,725	-0.04%
2022/07/14	2	320.00	3.3	318.61	320.00	-1.3	2,711	-0.05%
2022/07/13	2	317.50	0	0.00	318.00	2	2,698	0.07%
2022/07/12	0	0.00	2	312.50	309.00	-2	2,648	-0.08%
2022/07/11	2	304.75	0	0.00	304.00	2	2,589	0.08%
2022/07/08	4.1	308.08	1	301.50	308.50	3.1	2,561	0.12%
2022/07/07	1	281.50	1	286.50	291.00	0	2,477	0.00%
2022/07/05	0	0.00	1	278.10	284.50	-1	2,455	-0.04%
2022/07/04	6	279.58	5.1	282.97	278.00	0.9	2,403	0.04%
2022/07/01	3.2	296.81	8	295.19	282.00	-4.8	2,373	-0.20%
2022/06/30	0	315.50	2	312.00	308.00	-2	2,292	-0.09%
2022/06/29	1	321.50	0	0.00	325.00	1	2,259	0.04%
2022/06/27	0	0.00	2	340.00	341.50	-2	2,254	-0.09%
2022/06/24	2	331.50	2	327.50	328.00	0	2,231	0.00%
2022/06/23	2	330.00	4	332.13	331.50	-2	2,215	-0.09%
2022/06/22	0.2	338.75	1	336.00	335.50	-0.8	2,187	-0.04%
2022/06/21	1	345.50	0	0.00	353.00	1	2,166	0.05%
2022/06/20	10.2	342.15	0	0.00	342.00	10.2	2,165	0.47%
2022/06/17	2.3	358.34	1	356.50	354.00	1.3	2,161	0.06%
2022/06/16	2.3	382.81	0	0.00	368.00	2.3	2,151	0.11%
2022/06/15	0	0.00	0.2	383.00	383.50	-0.2	2,264	-0.01%
2022/06/14	13	376.62	0	0.00	377.00	13	2,317	0.56%
2022/06/13	2	388.25	3	388.33	384.00	-1	2,303	-0.04%
2022/06/10	1	401.00	0	0.00	400.00	1	2,301	0.04%
2022/06/09	1.1	403.50	0.2	404.00	405.00	0.9	2,318	0.04%
2022/06/08	2.1	405.90	2	408.00	403.00	0.1	2,314	0.00%
2022/06/07	0	0.00	0	407.50	407.00	0	2,320	0.00%
2022/06/02	1	405.50	1	408.50	407.00	0	2,374	0.00%
2022/06/01	2	402.25	0.1	402.00	405.00	1.9	2,432	0.08%
2022/05/31	4.2	398.96	1	402.00	405.00	3.2	2,444	0.13%
2022/05/30	0	0.00	1	397.00	399.50	-1	2,397	-0.04%
2022/05/27	0.1	391.50	0	0.00	393.00	0.1	2,401	0.01%
2022/05/26	1	390.00	2	388.50	385.50	-1	2,443	-0.04%
2022/05/25	1	383.00	1	389.00	387.50	0	2,482	0.00%
2022/05/24	2.1	386.60	6	385.00	382.00	-3.9	2,548	-0.15%
2022/05/23	2	396.19	0	0.00	390.00	2	2,586	0.08%
2022/05/19	1	394.50	0	0.00	398.00	1	2,634	0.04%
2022/05/18	0	0.00	1	406.50	401.00	-1	2,643	-0.04%
2022/05/17	1.1	387.83	4	388.38	397.00	-2.9	2,639	-0.11%
2022/05/16	3.1	381.58	2	388.00	381.50	1.1	2,623	0.04%
2022/05/13	2	382.00	3.3	383.31	383.00	-1.3	2,612	-0.05%
2022/05/12	3.3	387.15	11.1	382.03	378.00	-7.8	2,629	-0.30%
2022/05/11	0.1	391.00	1	396.00	392.00	-1	2,631	-0.04%
2022/05/10	4.2	391.67	0	0.00	392.50	4.2	2,684	0.16%
2022/05/06	0	0.00	2	406.50	408.00	-2	2,664	-0.08%
2022/05/05	0	0.00	2.3	415.84	417.00	-2.3	2,680	-0.08%
2022/05/03	0	402.50	0	0.00	406.50	0	2,731	0.00%
2022/04/29	1	407.50	24.1	405.47	404.50	-23.1	2,759	-0.84%
2022/04/28	0	405.00	2	405.00	405.00	-2	2,788	-0.07%
2022/04/27	22.1	404.36	2.4	406.06	407.00	19.8	2,815	0.70%
2022/04/26	2	400.25	0	0.00	399.00	2	2,847	0.07%
2022/04/25	2.3	395.96	1	393.53	393.50	1.3	2,931	0.04%
2022/04/22	0	0.00	2	407.00	405.50	-2	2,949	-0.07%
2022/04/20	0.1	412.00	1	412.00	409.50	-0.9	3,062	-0.03%
2022/04/19	1	410.00	0	412.33	413.00	1	3,081	0.03%
2022/04/18	0	0.00	0.1	405.00	405.00	-0.1	3,145	0.00%
2022/04/15	1	397.00	1	405.49	405.00	0	3,190	0.00%
2022/04/14	1	403.00	0	0.00	406.00	1	3,274	0.03%
2022/04/13	2.1	393.40	2.1	394.92	401.00	0	3,356	0.00%
2022/04/12	2.2	392.37	2	391.31	393.00	0.1	3,491	0.00%
2022/04/11	11.3	399.13	6.1	398.53	398.00	5.3	3,799	0.14%
2022/04/08	0	0.00	50	413.10	413.00	-50	3,859	-1.30%
2022/04/07	1.2	414.34	1.1	416.82	409.00	0.1	3,871	0.00%
2022/04/06	3	420.33	0	0.00	423.50	3	3,865	0.08%
2022/04/01	3	427.67	1	427.50	426.00	2	3,930	0.05%
2022/03/31	0	435.00	1	436.50	434.00	-1	3,953	-0.03%
2022/03/30	0	440.00	4.2	438.95	440.00	-4.2	3,984	-0.10%
2022/03/29	1	430.50	0	0.00	429.50	1	4,017	0.02%
2022/03/28	1.1	422.32	0	0.00	431.50	1.1	4,080	0.03%
2022/03/23	1.1	432.90	1.2	436.33	433.00	-0.1	4,085	0.00%
2022/03/22	50	432.23	3.1	425.48	432.00	46.9	4,078	1.15%
2022/03/21	3	418.50	4	419.63	418.50	-1	4,040	-0.02%
2022/03/18	11.1	422.16	14	421.39	423.50	-2.9	4,022	-0.07%
2022/03/17	0	0.00	3	442.00	445.50	-3	3,898	-0.08%
2022/03/16	2	419.00	4	415.00	417.50	-2	3,845	-0.05%
2022/03/15	5.3	424.63	1	420.50	420.00	4.3	3,842	0.11%
2022/03/14	0.1	434.50	1	437.00	436.00	-0.9	3,836	-0.02%
2022/03/11	0	0.00	1	432.00	434.00	-1	3,873	-0.03%
2022/03/10	0.1	435.00	0.1	436.53	436.00	-0.1	3,901	0.00%
2022/03/09	2.3	423.75	0	427.50	423.50	2.2	3,908	0.06%
2022/03/08	11.2	416.41	0	417.00	414.50	11.2	3,907	0.29%
2022/03/07	3.2	430.44	0	430.00	427.00	3.2	3,897	0.08%
2022/03/04	1	450.50	3	453.33	450.50	-2	3,893	-0.05%
2022/03/03	3	465.33	1.1	466.86	459.50	2	3,924	0.05%
2022/03/02	1.2	457.77	3.1	460.79	462.50	-1.9	3,956	-0.05%
2022/03/01	0	0.00	3	462.50	465.00	-3	3,973	-0.08%
2022/02/25	0.1	449.00	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	3.2	451.52	0.1	447.00	448.00	3.1	3,958	0.08%
2022/02/23	4	464.88	0	0.00	463.50	4	3,927	0.10%
2022/02/22	0.1	469.50	0	0.00	469.50	0.1	3,930	0.00%
2022/02/21	1.1	466.86	3	475.67	479.50	-1.9	3,963	-0.05%
2022/02/18	5	472.58	1	470.96	473.00	4	4,013	0.10%
2022/02/17	0.1	472.00	2	475.50	467.50	-1.9	4,028	-0.05%
2022/02/16	3	470.17	0	471.00	472.50	3	4,053	0.07%
2022/02/15	4	469.25	0	0.00	464.50	4	4,054	0.10%
2022/02/14	6.1	467.66	1	467.00	464.00	5.1	4,050	0.13%
2022/02/11	2	481.50	1	479.00	482.00	1	4,043	0.02%
2022/02/10	5	474.00	4.5	477.56	489.50	0.5	4,046	0.01%
2022/02/09	1	461.01	2	464.00	466.00	-1	4,002	-0.02%
2022/02/08	1.7	458.94	11	456.77	456.50	-9.3	4,004	-0.23%
2022/02/07	13.2	452.72	0	0.00	454.00	13.2	4,000	0.33%
2022/01/26	1.3	452.74	4.4	457.43	459.00	-3.1	4,047	-0.08%
2022/01/25	2.3	456.15	0	0.00	451.00	2.3	4,146	0.06%
2022/01/24	13.2	462.03	1	461.00	463.00	12.2	4,130	0.30%
2022/01/21	9.6	472.27	0	0.00	469.50	9.6	4,123	0.23%
2022/01/20	4.1	484.25	0	0.00	481.50	4.1	4,162	0.10%
2022/01/19	15	489.17	4	491.00	487.50	11	4,149	0.27%
2022/01/18	4	511.00	12	510.83	502.00	-8	4,118	-0.19%
2022/01/17	5.1	497.17	0	0.00	501.00	5.1	4,049	0.13%
2022/01/14	18.4	484.43	4	486.38	492.00	14.4	4,047	0.35%
2022/01/13	1.1	498.65	6	501.00	498.00	-4.9	4,035	-0.12%
2022/01/12	2	508.00	3	505.67	510.00	-1	4,026	-0.02%
2022/01/11	15.1	508.15	4.2	502.63	501.00	10.9	4,009	0.27%
2022/01/10	0.1	521.00	2	510.01	519.00	-1.9	3,956	-0.05%
2022/01/07	14	516.43	21.3	516.94	515.00	-7.3	3,941	-0.18%
2022/01/06	9	524.67	1.5	522.27	523.00	7.5	3,850	0.19%
2022/01/05	9	530.44	7.2	531.92	535.00	1.8	3,789	0.05%
2022/01/04	6.1	514.30	64.2	517.02	533.00	-58.2	3,671	-1.58%
2022/01/03	1.1	493.13	1.3	493.90	491.00	-0.2	3,353	-0.01%
2021/12/30	13	478.77	1.5	481.00	479.50	11.5	3,300	0.35%
2021/12/29	1.5	472.67	0	0.00	474.00	1.5	3,332	0.05%
2021/12/28	2	477.75	0.1	481.00	478.00	1.9	3,367	0.06%
2021/12/27	1	480.50	3	479.50	481.50	-2	3,348	-0.06%
2021/12/24	3	478.67	14.1	478.06	473.00	-11.1	3,395	-0.33%
2021/12/23	6.1	471.48	8	473.88	476.00	-1.9	3,393	-0.06%
2021/12/22	7.1	467.98	5.1	466.76	469.50	2.1	3,393	0.06%
2021/12/20	1.1	447.00	1	448.04	448.00	0.1	3,366	0.00%
2021/12/17	7.1	449.08	0	0.00	447.00	7.1	3,378	0.21%
2021/12/16	3	451.84	1	451.00	451.00	2	3,379	0.06%
2021/12/15	1	452.50	3.1	450.55	450.50	-2.1	3,400	-0.06%
2021/12/14	3	450.17	1.3	448.19	448.50	1.7	3,425	0.05%
2021/12/13	0.1	457.00	3.1	456.16	456.50	-3.1	3,448	-0.09%
2021/12/10	14.1	449.64	0	0.00	447.50	14.1	3,480	0.41%
2021/12/09	0	0.00	9	455.32	453.50	-9	3,497	-0.26%
2021/12/08	5.1	456.44	4	460.00	454.50	1.1	3,501	0.03%
2021/12/07	11.4	456.84	1	458.50	456.00	10.4	3,505	0.30%
2021/12/06	5	467.20	0	0.00	465.00	5	3,491	0.14%
2021/12/03	3	470.50	0.3	470.83	472.50	2.7	3,533	0.08%
2021/12/02	12	464.83	1	467.00	465.00	11	3,524	0.31%
2021/11/30	2	459.07	0.1	465.29	456.50	2	3,534	0.06%
2021/11/29	1.1	446.40	3.4	451.08	459.50	-2.3	3,527	-0.07%
2021/11/26	5	457.11	10.1	454.70	452.00	-5.1	3,537	-0.14%
2021/11/25	0.1	469.00	2	470.50	465.00	-1.9	3,565	-0.05%
2021/11/24	1.1	461.84	2	465.75	468.00	-0.9	3,593	-0.02%
2021/11/23	2	458.50	1	459.50	463.00	1	3,634	0.03%
2021/11/22	1.5	464.33	2	462.25	466.00	-0.5	3,701	-0.01%
2021/11/19	1.1	456.02	7.6	459.02	463.00	-6.5	3,720	-0.18%
2021/11/18	0.2	454.60	0.1	455.00	456.00	0.2	3,746	0.01%
2021/11/17	15.1	448.15	2.5	443.64	448.00	12.5	3,775	0.33%
2021/11/16	0.1	438.15	2	441.25	436.50	-1.9	3,871	-0.05%
2021/11/15	0.1	440.00	2.2	441.10	442.00	-2.1	4,120	-0.05%
2021/11/12	1.2	432.87	0.1	433.00	429.50	1.1	4,155	0.03%
2021/11/11	0.2	430.00	0	0.00	429.50	0.2	4,196	0.00%
2021/11/10	0	0.00	0.1	431.00	430.00	-0.1	4,274	0.00%
2021/11/09	2.1	424.48	0	0.00	429.00	2.1	4,380	0.05%
2021/11/08	0.1	418.92	0.3	421.20	419.00	-0.1	4,358	0.00%
2021/11/05	1.1	424.92	0	0.00	425.50	1.1	4,396	0.03%
2021/11/04	0	0.00	0	423.00	423.00	0	4,430	0.00%
2021/11/03	1.7	423.43	2	422.25	422.50	-0.3	4,458	-0.01%
2021/11/02	7.4	411.03	6.2	416.06	410.00	1.2	4,405	0.03%
2021/11/01	3.2	427.96	5	434.50	427.00	-1.9	4,322	-0.04%
2021/10/29	2.4	434.67	1	438.50	434.00	1.4	4,311	0.03%
2021/10/28	3	440.33	1.1	440.10	438.50	2	4,310	0.05%
2021/10/27	1	423.00	1	429.00	430.50	0	4,235	0.00%
2021/10/26	1	426.00	0.1	428.50	427.50	1	4,261	0.02%
2021/10/25	3.1	422.68	2	424.25	427.00	1.1	4,254	0.02%
2021/10/22	2.4	417.94	1	420.00	421.50	1.4	4,333	0.03%
2021/10/21	7	421.64	7	424.00	419.50	0	4,442	0.00%
2021/10/20	0.1	422.50	1	426.00	426.00	-1	4,495	-0.02%
2021/10/19	0.3	417.82	1	419.00	419.00	-0.7	4,510	-0.02%
2021/10/18	1	416.92	0	0.00	410.50	1	4,589	0.02%
2021/10/14	0.1	405.00	0	0.00	405.50	0.1	4,697	0.00%
2021/10/13	1.1	405.34	0	0.00	402.00	1.1	4,753	0.02%
2021/10/12	1.2	413.36	1	409.00	414.00	0.2	4,751	0.01%
2021/10/08	1.3	411.72	0	0.00	410.00	1.3	4,767	0.03%
2021/10/07	2.1	414.26	3	409.67	415.50	-0.9	4,774	-0.02%
2021/10/06	7.1	408.05	5.1	404.00	403.00	2	4,785	0.04%
2021/10/05	5.2	404.86	2	400.50	417.00	3.2	4,777	0.07%
2021/10/04	1	410.04	2	418.75	409.50	-1	4,776	-0.02%
2021/10/01	2.4	428.79	4	423.25	418.00	-1.6	4,818	-0.03%
2021/09/30	0.1	442.00	0	0.00	442.50	0.1	4,943	0.00%
2021/09/29	2.5	438.33	2	439.00	439.00	0.5	5,106	0.01%
2021/09/28	4.3	455.24	0	0.00	453.00	4.3	5,152	0.08%
2021/09/24	1	475.50	0.3	474.00	469.00	0.8	5,315	0.01%
2021/09/23	0.1	469.50	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	1.3	457.39	1.1	460.55	463.00	0.2	5,528	0.00%
2021/09/17	2	462.75	2	469.00	470.50	0	5,571	0.00%
2021/09/16	0.1	462.71	0	0.00	461.50	0.1	5,573	0.00%
2021/09/15	2.1	468.96	10	466.00	466.00	-7.9	5,586	-0.14%
2021/09/14	1.1	481.22	2	489.00	481.00	-0.9	5,612	-0.02%
2021/09/13	11	483.68	0.1	483.00	484.00	11	5,671	0.19%
2021/09/10	0	0.00	0.1	480.50	481.50	-0.1	5,759	0.00%
2021/09/09	1	472.50	4	472.50	475.00	-3	5,996	-0.05%
2021/09/08	4.3	467.87	0	0.00	460.50	4.3	6,141	0.07%
2021/09/07	0	0.00	2	478.25	477.00	-2	6,297	-0.03%
2021/09/06	1	478.00	0.1	484.00	480.50	0.9	6,296	0.01%
2021/09/03	1.1	480.82	0	0.00	480.50	1.1	6,299	0.02%
2021/09/02	2	482.53	2.2	482.05	479.50	-0.2	6,318	0.00%
2021/09/01	1	481.00	0.1	485.50	489.00	0.9	6,367	0.01%
2021/08/31	8.1	473.14	3	475.82	479.50	5	6,399	0.08%
2021/08/30	3.1	478.73	6.1	480.01	484.50	-3	6,386	-0.05%
2021/08/27	8	475.88	5	479.90	477.00	3	6,368	0.05%
2021/08/26	1	462.03	0	0.00	464.50	1	6,378	0.02%
2021/08/25	0	0.00	0.2	467.50	472.00	-0.2	6,352	0.00%
2021/08/24	1.2	464.11	6.1	458.69	455.50	-5	6,417	-0.08%
2021/08/23	7.2	447.56	16	453.44	454.00	-8.8	6,446	-0.14%
2021/08/20	18.2	446.14	12.2	447.38	446.00	5.9	6,412	0.09%
2021/08/19	20.5	459.08	6	459.50	450.00	14.5	6,317	0.23%
2021/08/18	2.1	481.54	4.1	481.96	498.00	-2	6,165	-0.03%
2021/08/17	5.3	484.02	2	476.50	474.00	3.3	6,154	0.05%
2021/08/16	3	491.29	12	492.04	492.00	-9	6,266	-0.14%
2021/08/13	21.6	515.26	2.1	513.36	500.00	19.6	6,284	0.31%
2021/08/12	2.1	532.86	3.1	532.38	529.00	-1	6,292	-0.02%
2021/08/11	14.2	528.73	11	534.62	533.00	3.2	6,487	0.05%
2021/08/10	3.2	534.94	3	531.01	531.00	0.2	6,647	0.00%
2021/08/09	5	547.00	1	546.00	545.00	4	6,886	0.06%
2021/08/06	1	554.00	0	0.00	558.00	1	7,108	0.01%
2021/08/04	5	554.00	0	0.00	554.00	5	7,646	0.07%
2021/08/03	1.2	551.62	0.1	554.00	553.00	1.1	7,734	0.01%
2021/08/02	2.3	555.83	1.8	551.37	557.00	0.6	7,840	0.01%
2021/07/30	5.5	562.24	0	0.00	560.00	5.5	7,891	0.07%
2021/07/29	0.2	570.72	1	573.00	571.00	-0.8	7,918	-0.01%
2021/07/28	5.3	570.07	30.1	572.05	565.00	-24.8	8,050	-0.31%
2021/07/27	11.1	588.33	5.1	595.77	581.00	6.1	8,046	0.08%
2021/07/26	3.1	596.97	12.2	598.70	600.00	-9.1	7,969	-0.11%
2021/07/23	10	594.00	7	600.57	589.00	3	7,938	0.04%
2021/07/22	18	594.61	5.4	598.50	591.00	12.6	7,932	0.16%
2021/07/21	3	584.62	21.2	579.68	588.00	-18.2	7,887	-0.23%
2021/07/20	14.2	569.69	4	570.00	568.00	10.2	7,901	0.13%
2021/07/19	2	577.50	2.3	579.83	583.00	-0.3	7,915	0.00%
2021/07/16	2.1	578.05	1	578.01	578.00	1.1	7,949	0.01%
2021/07/15	7	589.99	2	590.00	586.00	5	8,102	0.06%
2021/07/14	4	580.25	2.5	582.22	583.00	1.6	8,112	0.02%
2021/07/13	0	0.00	7	591.43	581.00	-7	8,160	-0.09%
2021/07/12	1.1	585.25	2	587.47	586.00	-1	8,159	-0.01%
2021/07/09	3.3	585.93	6.1	588.17	584.00	-2.7	8,206	-0.03%
2021/07/08	10.7	592.66	2	600.00	590.00	8.7	8,194	0.11%
2021/07/07	71.2	608.69	75.4	602.50	603.00	-4.2	8,163	-0.05%
2021/07/06	4.2	585.42	23.6	590.67	597.00	-19.4	8,056	-0.24%
2021/07/05	0.1	563.37	3.6	571.61	571.00	-3.6	8,071	-0.04%
2021/07/02	6.1	554.69	10	553.70	556.00	-4	8,041	-0.05%
2021/07/01	21.1	567.57	6.2	558.79	557.00	14.9	8,044	0.19%
2021/06/29	8	557.75	6.1	560.62	555.00	1.9	7,936	0.02%
2021/06/28	2	538.01	6.1	541.13	545.00	-4.1	7,801	-0.05%
2021/06/25	2	542.42	4	542.00	535.00	-2	7,826	-0.03%
2021/06/24	1	539.85	6	530.01	530.00	-5	7,803	-0.06%
2021/06/23	0.1	531.73	0.1	529.00	534.00	0	7,848	0.00%
2021/06/22	4.3	529.89	12	526.75	525.00	-7.7	7,888	-0.10%
2021/06/21	8.2	526.98	18	528.94	527.00	-9.8	7,870	-0.12%
2021/06/18	6.1	542.34	33	546.52	540.00	-27	7,826	-0.34%
2021/06/17	19	542.25	10.7	542.92	545.00	8.3	7,778	0.11%
2021/06/16	4.1	524.29	19	527.21	531.00	-14.9	7,623	-0.20%
2021/06/15	23.6	514.63	16.3	516.21	523.00	7.3	7,543	0.10%
2021/06/11	12	497.04	4.4	495.82	494.00	7.7	7,392	0.10%
2021/06/10	5.2	499.02	4.1	499.88	500.00	1.1	7,461	0.01%
2021/06/09	1.1	494.44	1	494.00	496.00	0.1	7,502	0.00%
2021/06/08	1.1	491.78	5.2	492.17	497.50	-4.1	7,606	-0.05%
2021/06/07	8.1	478.62	1.1	476.51	477.50	7.1	7,769	0.09%
2021/06/04	0	487.50	0.1	487.50	491.00	-0.1	7,782	0.00%
2021/06/03	2.1	493.04	6	492.58	494.50	-3.9	7,907	-0.05%
2021/06/02	8.1	490.53	10.1	492.40	486.00	-2	8,012	-0.03%
2021/06/01	8.2	503.13	23	503.17	500.00	-14.8	8,032	-0.18%
2021/05/31	3.1	503.61	3.2	502.98	505.00	-0.1	8,075	0.00%
2021/05/28	52.1	490.63	7.1	492.06	490.00	45	8,049	0.56%
2021/05/27	4.5	478.40	2	478.01	478.50	2.4	8,044	0.03%
2021/05/26	7.2	479.18	6.8	483.22	481.00	0.4	8,135	0.01%
2021/05/25	7.7	478.64	6	478.17	479.00	1.7	8,138	0.02%
2021/05/24	4.3	458.89	4.2	458.81	463.50	0.1	8,191	0.00%
2021/05/21	8.3	462.02	18.2	471.43	458.50	-9.9	8,350	-0.12%
2021/05/20	4	445.75	4.5	445.96	443.50	-0.5	8,331	-0.01%
2021/05/19	8.4	443.07	6.2	441.44	442.50	2.1	8,333	0.03%
2021/05/18	8.3	443.48	10.1	439.24	449.00	-1.7	8,340	-0.02%
2021/05/17	17.2	421.05	12	417.29	415.50	5.2	8,427	0.06%
2021/05/14	21.5	442.76	10.3	444.96	440.00	11.2	8,287	0.14%
2021/05/13	9.5	411.76	11	415.14	409.50	-1.5	8,073	-0.02%
2021/05/12	20.2	441.53	21.6	435.53	423.00	-1.4	7,929	-0.02%
2021/05/11	7.9	483.26	8	472.75	469.00	-0.1	7,730	0.00%
2021/05/10	4.2	519.20	3	522.67	511.00	1.2	7,695	0.02%
2021/05/07	8	524.14	3	532.67	535.00	5	7,753	0.06%
2021/05/06	1.1	499.98	1.1	500.36	501.00	0	7,796	0.00%
2021/05/05	6.2	497.63	16.2	495.99	490.50	-10	7,881	-0.13%
2021/05/04	4.4	511.11	10.3	507.87	503.00	-5.9	8,049	-0.07%
2021/05/03	3.6	529.56	6.1	530.53	522.00	-2.4	8,230	-0.03%
2021/04/29	7.2	544.68	0	551.00	543.00	7.2	8,285	0.09%
2021/04/28	2.2	549.20	1	553.00	547.00	1.2	8,373	0.01%
2021/04/27	3	557.67	5	559.40	555.00	-2	8,464	-0.02%
2021/04/26	3.1	559.95	10.5	561.54	560.00	-7.4	8,557	-0.09%
2021/04/23	10	556.90	5	560.78	554.00	5	8,685	0.06%
2021/04/22	5.3	552.11	1	559.00	546.00	4.3	8,861	0.05%
2021/04/21	24.1	561.66	3	564.93	557.00	21.1	9,069	0.23%
2021/04/20	20.1	575.12	46.1	569.79	571.00	-26	9,320	-0.28%
2021/04/19	13	560.07	1	556.00	553.00	12	9,393	0.13%
2021/04/16	22.2	550.97	2.1	550.71	551.00	20.1	9,653	0.21%
2021/04/15	2	549.50	0	0.00	553.00	2	10,131	0.02%
2021/04/14	6.1	547.38	7	556.86	546.00	-0.9	10,236	-0.01%
2021/04/13	5.1	563.12	4	563.25	556.00	1.1	10,413	0.01%
2021/04/12	3.1	567.46	1	572.00	563.00	2.1	10,560	0.02%
2021/04/09	6.2	582.81	1.1	581.95	578.00	5.1	10,571	0.05%
2021/04/08	6.1	582.97	6.1	585.02	587.00	0	10,609	0.00%
2021/04/07	5	563.00	7.5	569.19	570.00	-2.5	10,587	-0.02%
2021/04/06	1	562.00	6.2	561.13	562.00	-5.2	10,645	-0.05%
2021/04/01	2	554.50	3	556.33	553.00	-1	10,672	-0.01%
2021/03/31	5.1	552.64	4.1	555.49	553.00	0.9	10,747	0.01%
2021/03/30	4.1	563.51	9	562.33	563.00	-5	11,057	-0.04%
2021/03/29	1	554.03	1	560.00	554.00	0	11,140	0.00%
2021/03/26	3	556.33	7.1	554.75	559.00	-4.1	11,223	-0.04%
2021/03/25	3.2	543.11	4	546.00	542.00	-0.8	11,290	-0.01%
2021/03/24	4.1	553.68	0.1	551.00	552.00	4	11,327	0.04%
2021/03/23	4.1	561.01	5	564.40	554.00	-1	11,551	-0.01%
2021/03/22	4	553.75	7.1	558.19	563.00	-3.1	11,668	-0.03%
2021/03/19	5.1	548.61	26	548.81	552.00	-21	11,983	-0.17%
2021/03/18	3.2	560.73	3	562.67	559.00	0.2	12,076	0.00%
2021/03/17	6.1	573.32	1	565.00	568.00	5.1	12,371	0.04%
2021/03/16	21.2	585.50	11.1	579.02	579.00	10.1	12,758	0.08%
2021/03/15	8	576.38	12.1	580.10	580.00	-4.1	13,158	-0.03%
2021/03/12	8.2	573.52	4	572.00	572.00	4.2	13,230	0.03%
2021/03/11	18	560.61	4.1	562.93	565.00	13.9	13,241	0.10%
2021/03/10	4.1	537.70	4	534.75	534.00	0.1	13,112	0.00%
2021/03/09	10.1	537.30	7	537.14	535.00	3.1	13,284	0.02%
2021/03/08	10.4	553.82	9	556.21	547.00	1.4	13,266	0.01%
2021/03/05	9.2	568.66	1	566.00	564.00	8.2	13,334	0.06%
2021/03/04	7.2	577.94	7	582.14	575.00	0.2	13,528	0.00%
2021/03/03	8	585.39	1	591.94	592.00	7	13,543	0.05%
2021/03/02	6.1	595.79	1	583.01	583.00	5.1	13,585	0.04%
2021/02/26	9.5	597.42	7	598.14	593.00	2.5	13,877	0.02%
2021/02/25	2.1	613.62	7	616.29	614.00	-4.9	14,159	-0.03%
2021/02/24	12	621.82	13.1	616.03	612.00	-1.1	14,233	-0.01%
2021/02/23	9	623.67	8.6	631.93	637.00	0.4	14,323	0.00%
2021/02/22	4.4	621.03	11.1	621.32	620.00	-6.7	14,226	-0.05%
2021/02/19	2	604.00	3.6	608.04	609.00	-1.6	14,128	-0.01%
2021/02/18	4.1	616.78	3.3	614.38	612.00	0.8	14,133	0.01%
2021/02/17	16.3	615.63	13.7	618.31	623.00	2.6	14,120	0.02%
2021/02/05	6.5	590.65	5.2	592.13	588.00	1.3	13,936	0.01%
2021/02/04	4.1	587.68	22.5	585.06	583.00	-18.4	13,989	-0.13%
2021/02/03	9.5	592.81	3.4	589.71	593.00	6	14,107	0.04%
2021/02/02	31.3	590.89	3.2	592.31	596.00	28.1	14,114	0.20%
2021/02/01	5.1	567.86	21	562.33	573.00	-15.9	14,079	-0.11%
2021/01/29	3	585.32	12	583.67	574.00	-9	13,973	-0.06%
2021/01/28	11.2	577.98	16.2	577.60	577.00	-5	13,970	-0.04%
2021/01/27	8.1	592.24	7.2	593.74	597.00	0.9	14,095	0.01%
2021/01/26	17.2	614.60	27.3	622.26	597.00	-10.1	14,352	-0.07%
2021/01/25	29.4	624.69	6.5	630.15	626.00	22.9	14,157	0.16%
2021/01/22	11.2	610.90	9.6	610.11	608.00	1.6	13,907	0.01%
2021/01/21	7.3	605.54	35.1	604.66	608.00	-27.8	13,821	-0.20%
2021/01/20	9.8	597.04	7.2	601.29	594.00	2.6	13,714	0.02%
2021/01/19	5.5	608.58	5.5	609.86	608.00	0	13,633	0.00%
2021/01/18	11.3	595.63	13.2	598.43	602.00	-1.9	13,587	-0.01%
2021/01/15	31	612.65	37.4	607.42	602.00	-6.4	13,422	-0.05%
2021/01/14	27.2	601.19	14.1	601.08	608.00	13.1	13,162	0.10%
2021/01/13	11.3	594.92	22	597.36	604.00	-10.7	12,921	-0.08%
2021/01/12	14.3	579.69	9.3	580.25	575.00	5	12,604	0.04%
2021/01/11	32.5	590.38	20.2	590.15	592.00	12.2	12,407	0.10%
2021/01/08	28.4	555.75	45.3	551.59	572.00	-16.9	12,221	-0.14%
2021/01/07	14	519.86	21	524.43	529.00	-7	11,699	-0.06%
2021/01/06	26.1	518.29	26	523.85	513.00	0.1	11,576	0.00%
2021/01/05	10.1	529.39	16	529.13	528.00	-5.9	11,391	-0.05%
2021/01/04	10	519.51	9	519.67	520.00	1	11,327	0.01%
2020/12/31	7	520.14	4	518.00	518.00	3	11,391	0.03%
2020/12/30	9	511.11	26.2	517.37	521.00	-17.2	11,285	-0.15%
2020/12/29	12.1	509.80	10.2	509.58	506.00	1.9	11,147	0.02%
2020/12/28	8.1	500.63	0	501.00	502.00	8	11,076	0.07%
2020/12/25	21	502.71	10.6	500.43	500.00	10.4	11,117	0.09%
2020/12/24	31.2	511.15	30	508.97	504.00	1.2	11,211	0.01%
2020/12/23	8	488.40	8.1	484.69	492.00	0	10,873	0.00%
2020/12/22	15.3	483.73	15.2	485.09	477.50	0.1	10,803	0.00%
2020/12/21	11.2	482.92	5.5	483.10	482.00	5.7	10,763	0.05%
2020/12/18	2.2	486.51	7	489.86	485.50	-4.8	10,661	-0.04%
2020/12/17	16.5	488.11	17	485.44	495.00	-0.5	10,605	0.00%
2020/12/16	16.5	496.97	24	497.27	495.50	-7.5	10,384	-0.07%
2020/12/15	58.7	502.05	49.1	502.70	488.50	9.6	10,241	0.09%
2020/12/14	24	518.00	9	519.11	520.00	15	9,964	0.15%
2020/12/11	18.1	511.33	56.8	513.52	518.00	-38.6	9,826	-0.39%
2020/12/10	11.1	505.30	43.2	504.58	509.00	-32.1	9,487	-0.34%
2020/12/09	18.4	490.69	42.1	495.18	499.00	-23.6	9,114	-0.26%
2020/12/08	3.4	467.19	12	465.54	466.50	-8.6	8,669	-0.10%
2020/12/07	13.2	462.25	7	458.71	458.50	6.2	8,607	0.07%
2020/12/04	14	458.89	7.1	459.72	459.00	7	8,562	0.08%
2020/12/03	11	463.14	11.4	459.61	460.50	-0.4	8,610	0.00%
2020/12/02	8.1	451.29	19	448.24	450.00	-10.9	8,368	-0.13%
2020/12/01	13.1	449.25	14	447.71	454.00	-1	8,276	-0.01%
2020/11/30	34.1	445.42	28	448.13	442.00	6.1	8,157	0.07%
2020/11/27	42.1	432.64	25	434.18	436.00	17.1	7,936	0.22%
2020/11/26	5	426.90	2	423.25	428.50	3	7,906	0.04%
2020/11/25	59	436.81	42	436.02	423.00	17	7,934	0.21%
2020/11/24	58.4	431.79	71	433.15	437.50	-12.6	7,624	-0.16%
2020/11/23	15	416.43	36	413.74	418.50	-21	7,265	-0.29%
2020/11/20	17	414.50	23.5	414.62	412.00	-6.5	7,173	-0.09%
2020/11/19	23	404.85	13	403.77	404.00	10	7,018	0.14%
2020/11/18	5	399.30	4	399.13	399.50	1	7,016	0.01%
2020/11/17	6	399.42	12	399.83	398.50	-6	7,138	-0.08%
2020/11/16	13.5	398.19	76	398.49	396.50	-62.5	7,492	-0.83%
2020/11/13	11	398.14	41	399.40	397.00	-30	7,674	-0.39%
2020/11/12	19	396.45	19	395.79	395.50	0	7,652	0.00%
2020/11/11	15	392.93	32	388.14	392.50	-17	7,575	-0.22%
2020/11/10	13	391.69	10.1	391.68	388.00	3	7,471	0.04%
2020/11/09	16	387.50	7	387.21	388.00	9	7,478	0.12%
2020/11/06	14	383.96	5	384.00	381.50	9	7,575	0.12%
2020/11/05	10	384.30	8	382.88	386.50	2	7,539	0.03%
2020/11/04	48	382.55	25.2	382.31	381.50	22.9	7,496	0.30%
2020/11/03	60.1	373.11	36	368.97	377.50	24.1	7,553	0.32%
2020/11/02	11	352.50	0	0.00	352.50	11	7,342	0.15%
2020/10/30	3	347.67	3	351.50	355.50	0	7,515	0.00%
2020/10/29	3	349.33	2	352.00	351.00	1	7,518	0.01%
2020/10/28	0	0.00	1	360.00	357.00	-1	7,623	-0.01%
2020/10/27	0	358.50	0	0.00	359.00	0	7,710	0.00%
2020/10/26	2	362.25	10	359.25	363.00	-8	7,719	-0.10%
2020/10/23	7	353.79	7	354.43	354.00	0	7,812	0.00%
2020/10/22	2	353.75	2	354.50	354.50	0	8,411	0.00%
2020/10/21	0	0.00	2	359.25	356.50	-2	8,727	-0.02%
2020/10/20	2	359.00	3	358.33	360.00	-1	8,885	-0.01%
2020/10/19	4	361.00	2	361.00	360.00	2	9,021	0.02%
2020/10/16	1	362.00	4	358.63	359.50	-3	9,188	-0.03%
2020/10/15	1	354.00	1	354.00	354.00	0	9,252	0.00%
2020/10/14	1	355.00	1	357.00	354.00	0	9,294	0.00%
2020/10/13	5	354.10	3	353.33	356.50	2	9,387	0.02%
2020/10/12	8	362.06	3	357.00	353.00	5	9,402	0.05%
2020/10/08	2	360.75	6	362.25	363.00	-4	9,359	-0.04%
2020/10/07	2	355.50	3	354.83	356.00	-1	9,362	-0.01%
2020/10/06	0	0.00	5	357.30	355.50	-5	9,463	-0.05%
2020/10/05	0	0.00	4.1	353.40	354.50	-4.1	9,610	-0.04%
2020/09/30	10	349.35	5	350.50	351.50	5	9,742	0.05%
2020/09/29	14	346.50	9	349.56	348.00	5	9,854	0.05%
2020/09/28	16	326.69	1	327.50	331.50	15	10,005	0.15%
2020/09/25	9	327.83	19	329.95	324.00	-10	10,214	-0.10%
2020/09/24	9	332.72	10	335.10	331.00	-1	10,258	-0.01%
2020/09/23	1	342.50	3	343.17	341.50	-2	10,305	-0.02%
2020/09/22	1	342.00	6	343.83	344.00	-5	10,435	-0.05%
2020/09/21	2	351.50	1	349.50	348.00	1	10,815	0.01%
2020/09/18	2	357.00	2	358.00	357.00	0	11,006	0.00%
2020/09/17	14	358.89	7	358.79	357.50	7	11,223	0.06%
2020/09/16	4	355.88	8	353.81	353.00	-4	11,480	-0.03%
2020/09/15	4	355.63	2	354.75	355.50	2	11,677	0.02%
2020/09/14	9	354.11	6	355.00	358.50	3	11,925	0.03%
2020/09/11	4	348.25	1	345.00	349.50	3	12,114	0.02%
2020/09/10	16	352.00	10	350.65	345.00	6	12,332	0.05%
2020/09/09	9	347.39	22	344.18	350.50	-13	12,512	-0.10%
2020/09/08	11	347.50	3	346.33	350.00	8	12,543	0.06%
2020/09/07	2	339.00	6	336.67	335.50	-4	12,587	-0.03%
2020/09/04	22	337.30	3	338.00	340.00	19	12,801	0.15%
2020/09/03	3	340.50	3	339.67	344.00	0	12,939	0.00%
2020/09/02	1.2	335.08	0	0.00	335.00	1.2	13,002	0.01%
2020/09/01	6	332.50	8	333.88	337.00	-2	13,192	-0.02%
2020/08/31	7	332.29	50	338.60	333.00	-43	13,528	-0.32%
2020/08/28	22.1	340.90	3	338.00	340.50	19.1	13,726	0.14%
2020/08/27	6	336.83	3	338.50	336.50	3	13,928	0.02%
2020/08/26	7	335.43	3	332.00	337.00	4	14,096	0.03%
2020/08/25	7	332.21	3	334.83	333.00	4	14,292	0.03%
2020/08/24	5	335.80	4	334.50	333.50	1	14,375	0.01%
2020/08/21	27	337.65	7	338.29	344.00	20	14,441	0.14%
2020/08/20	21	328.90	23	337.33	330.00	-2	14,470	-0.01%
2020/08/19	18	363.17	11	361.09	354.50	7	14,228	0.05%
2020/08/18	4	375.50	7	375.21	373.00	-3	14,298	-0.02%
2020/08/17	7	381.07	3	379.17	379.00	4	14,440	0.03%
2020/08/14	7	374.50	9	374.89	375.00	-2	14,667	-0.01%
2020/08/13	9	379.22	9	377.39	376.50	0	15,105	0.00%
2020/08/12	5	384.10	6	386.75	380.50	-1	15,219	-0.01%
2020/08/11	4	385.13	6	387.33	385.50	-2	15,357	-0.01%
2020/08/10	11	384.73	3	386.67	384.50	8	15,642	0.05%
2020/08/07	26	396.63	13	396.00	390.00	13	15,917	0.08%
2020/08/06	13	392.77	1	400.00	391.50	12	15,909	0.08%
2020/08/05	4	398.25	13	397.50	397.50	-9	15,991	-0.06%
2020/08/04	12	391.46	8	390.75	391.00	4	16,000	0.02%
2020/08/03	5	394.60	2	395.25	390.00	3	16,227	0.02%
2020/07/31	7	382.36	5	386.60	389.00	2	16,468	0.01%
2020/07/30	5	382.00	0	0.00	381.50	5	16,727	0.03%
2020/07/29	24	381.50	25.3	380.68	382.50	-1.3	17,464	-0.01%
2020/07/28	61.6	403.09	64	403.27	384.00	-2.4	17,642	-0.01%
2020/07/27	15.7	401.89	24	399.98	406.00	-8.3	17,457	-0.05%
2020/07/24	9	389.83	11	390.00	389.50	-2	17,439	-0.01%
2020/07/23	10	390.40	4	389.50	389.50	6	17,949	0.03%
2020/07/22	8	394.69	13	394.08	396.00	-5	18,359	-0.03%
2020/07/21	6	388.67	17	389.50	388.00	-11	18,441	-0.06%
2020/07/20	3	381.00	2	382.00	382.00	1	18,646	0.01%
2020/07/17	2	383.25	5	383.20	379.00	-3	18,968	-0.02%
2020/07/16	7	379.14	8	378.75	377.00	-1	19,192	-0.01%
2020/07/15	3	375.50	11	376.86	374.50	-8	19,332	-0.04%
2020/07/14	9	379.11	14	379.43	374.00	-5	19,688	-0.03%
2020/07/13	5	380.10	4	379.38	380.50	1	19,916	0.01%
2020/07/10	17	375.53	11	372.68	370.50	6	20,835	0.03%
2020/07/09	16	381.72	28	380.32	379.50	-12	20,941	-0.06%
2020/07/08	26	390.81	11	389.41	387.00	15	21,081	0.07%
2020/07/07	51	389.79	24.9	390.63	392.50	26.1	21,183	0.12%
2020/07/06	22	375.66	15	378.73	378.50	7	21,407	0.03%
2020/07/03	11	378.55	9	378.11	377.00	2	21,730	0.01%
2020/07/02	15	378.80	28.9	377.18	377.00	-13.9	21,947	-0.06%
2020/07/01	7	382.29	26	381.00	379.50	-19	22,053	-0.09%
2020/06/30	36.1	378.74	21	381.12	381.00	15.1	22,017	0.07%
2020/06/29	21.1	396.32	15	393.20	391.00	6.1	21,701	0.03%
2020/06/24	13.1	411.03	12.1	410.03	407.50	1	21,595	0.00%
2020/06/23	15	404.87	23	405.61	406.00	-8	21,573	-0.04%
2020/06/22	9	396.72	24	397.15	396.50	-15	21,487	-0.07%
2020/06/19	14	408.79	17	409.06	404.50	-3	21,565	-0.01%
2020/06/18	2	404.50	14	404.32	405.00	-12	21,525	-0.06%
2020/06/17	2	400.00	12	400.58	399.00	-10	21,523	-0.05%
2020/06/16	4	392.88	15	392.20	396.00	-11	21,656	-0.05%
2020/06/15	2	383.00	7	382.64	382.00	-5	21,862	-0.02%
2020/06/12	16	374.81	12.8	375.35	381.00	3.2	22,147	0.01%
2020/06/11	32	387.25	23	384.30	383.50	9	22,548	0.04%
2020/06/10	7	398.21	17	398.29	394.50	-10	22,704	-0.04%
2020/06/09	15	394.20	20.7	393.42	392.50	-5.7	22,883	-0.02%
2020/06/08	21	391.43	25.2	393.54	393.00	-4.2	23,169	-0.02%
2020/06/05	31	396.61	56	396.91	387.50	-25	23,158	-0.11%
2020/06/04	38.1	399.58	10	400.60	400.50	28.1	23,039	0.12%
2020/06/03	15	390.43	19	391.61	392.00	-4	22,971	-0.02%
2020/06/02	7	385.36	12	385.17	383.00	-5	22,862	-0.02%
2020/06/01	9	381.83	5	381.70	385.50	4	22,847	0.02%
2020/05/29	8	367.44	8	367.94	370.50	0	22,950	0.00%
2020/05/28	20	376.83	7.1	374.69	370.00	12.9	23,024	0.06%
2020/05/27	13	374.00	16	374.00	376.00	-3	23,258	-0.01%
2020/05/26	21	376.36	6	378.06	371.00	15	23,586	0.06%
2020/05/25	36	368.24	47.9	360.43	376.00	-11.9	23,905	-0.05%
2020/05/22	14	375.21	8.5	372.74	371.50	5.5	23,914	0.02%
2020/05/21	21	384.62	16.7	383.48	382.00	4.3	23,916	0.02%
2020/05/20	23	386.96	18.9	387.69	384.50	4.1	23,896	0.02%
2020/05/19	18	376.89	9.7	374.10	373.00	8.3	23,524	0.04%
2020/05/18	17	377.97	37.6	376.40	369.00	-20.6	23,519	-0.09%
2020/05/15	38	389.86	7	389.57	386.00	31	23,501	0.13%
2020/05/14	44	389.98	17.7	392.12	385.50	26.3	23,283	0.11%
2020/05/13	28	402.29	22	401.45	402.50	6	23,119	0.03%
2020/05/12	29	407.98	21.2	406.36	406.00	7.8	22,927	0.03%
2020/05/11	5	410.20	9.2	411.71	413.50	-4.2	22,828	-0.02%
2020/05/08	56	405.13	5	406.80	403.50	51	22,859	0.22%
2020/05/07	30	417.78	15.5	414.35	410.00	14.5	22,707	0.06%
2020/05/06	12	415.75	25	415.74	416.00	-13	22,443	-0.06%
2020/05/05	41	411.84	124.8	411.88	407.00	-83.8	22,198	-0.38%	大賣/
2020/05/04	41	379.17	20	384.85	391.50	21	21,593	0.10%
2020/04/30	10.1	390.56	25	389.50	391.00	-14.9	21,506	-0.07%
2020/04/29	20	384.40	12.2	383.23	380.00	7.8	21,313	0.04%
2020/04/28	8	388.31	13	388.62	383.50	-5	21,175	-0.02%
2020/04/27	20	362.18	41	364.26	379.50	-21	20,727	-0.10%
2020/04/24	24	344.08	15	343.93	345.00	9	20,206	0.04%
2020/04/23	14.6	346.37	19.7	348.05	344.00	-5.1	19,998	-0.03%
2020/04/22	25	334.86	41	331.41	344.00	-16	19,743	-0.08%
2020/04/21	36.4	330.13	13.1	331.85	326.00	23.3	19,557	0.12%
2020/04/20	9.1	341.91	15	341.43	343.00	-5.9	19,488	-0.03%
2020/04/17	43.8	344.50	35.5	346.56	339.50	8.3	19,382	0.04%
2020/04/16	22	340.02	21	340.74	341.50	1	19,076	0.01%
2020/04/15	88.8	342.90	40	345.58	343.50	48.8	18,908	0.26%
2020/04/14	22	338.93	10	338.15	338.00	12	18,422	0.07%
2020/04/13	19	337.00	14	333.32	332.50	5	18,450	0.03%
2020/04/10	19	341.68	16	340.00	343.00	3	18,307	0.02%
2020/04/09	32	340.45	30.2	340.77	335.00	1.8	18,420	0.01%
2020/04/08	28	312.48	15	314.53	329.00	13	17,944	0.07%
2020/04/07	29	297.10	23	298.57	299.50	6	17,628	0.03%
2020/04/06	0	0.00	15	281.57	288.00	-15	17,532	-0.09%
2020/04/01	7.2	273.60	7	275.14	272.50	0.2	17,404	0.00%
2020/03/31	17	280.21	12	281.83	274.50	5	17,453	0.03%
2020/03/30	13	276.12	5	274.70	278.00	8	17,502	0.05%
2020/03/27	23	292.00	17	300.91	280.50	6	17,595	0.03%
2020/03/26	13	286.15	15	285.07	291.50	-2	17,504	-0.01%
2020/03/25	16	289.09	10	289.90	292.00	6	17,609	0.03%
2020/03/24	8	270.50	9	275.00	274.00	-1	17,409	-0.01%
2020/03/23	17	239.15	5	241.70	252.00	12	17,266	0.07%
2020/03/20	13	246.73	25	249.58	252.00	-12	17,066	-0.07%
2020/03/19	17	239.44	14	241.36	229.50	3	16,768	0.02%
2020/03/18	11	262.55	18	265.92	254.50	-7	16,462	-0.04%
2020/03/17	18	274.08	14	273.36	265.00	4	16,208	0.02%
2020/03/16	10	309.55	23	320.09	290.50	-13	15,777	-0.08%
2020/03/13	36	314.06	9	317.72	320.00	27	15,477	0.17%
2020/03/12	21	357.57	14	356.25	345.50	7	15,311	0.05%
2020/03/11	9	398.11	16	397.16	383.50	-7	14,998	-0.05%
2020/03/10	14	383.71	7	379.07	394.50	7	14,881	0.05%
2020/03/09	25	392.50	20	396.75	386.00	5	14,982	0.03%
2020/03/06	4	404.75	8	405.31	406.50	-4	15,083	-0.03%
2020/03/05	17	405.32	25	407.46	410.50	-8	15,072	-0.05%
2020/03/04	37	403.86	21	409.12	400.50	16	14,924	0.11%
2020/03/03	11	425.27	5	425.10	417.00	6	14,662	0.04%
2020/03/02	10	412.55	8	414.94	418.50	2	14,572	0.01%
2020/02/27	35	427.21	6	428.42	410.00	29	14,332	0.20%
2020/02/26	15	464.87	14	458.61	441.00	1	13,904	0.01%
2020/02/25	13	489.04	32	490.59	485.00	-19	13,410	-0.14%
2020/02/24	6	479.33	10	474.75	484.50	-4	13,110	-0.03%
2020/02/21	5	469.40	15	467.63	472.00	-10	12,946	-0.08%
2020/02/20	5	462.50	4	461.25	457.50	1	12,798	0.01%
2020/02/19	25	452.86	50	447.51	460.00	-25	12,707	-0.20%
2020/02/18	32	461.92	5	463.50	450.00	27	12,599	0.21%
2020/02/17	5	453.80	3	456.33	453.00	2	12,764	0.02%
2020/02/14	3	451.83	7	449.36	457.00	-4	12,670	-0.03%
2020/02/13	8	442.44	3	449.50	439.00	5	12,738	0.04%
2020/02/12	2	447.00	8	444.82	448.00	-6	12,673	-0.05%
2020/02/11	14	435.86	12	438.00	437.00	2	12,601	0.02%
2020/02/10	17	417.09	4	417.00	418.50	13	12,441	0.10%
2020/02/07	0	0.00	4	417.00	416.50	-4	12,358	-0.03%
2020/02/06	1	418.50	2	423.00	417.00	-1	12,329	-0.01%
2020/02/05	24	422.48	8.6	417.03	413.00	15.4	12,417	0.12%
2020/02/04	9	410.67	7	414.43	418.50	2	12,328	0.02%
2020/02/03	9	379.22	5.6	381.79	392.00	3.4	12,189	0.03%
2020/01/31	4	383.50	6.3	384.26	386.50	-2.3	12,084	-0.02%
2020/01/30	10	381.35	22.3	386.68	374.00	-12.3	11,931	-0.10%
2020/01/20	0	0.00	2	417.50	415.50	-2	11,795	-0.02%
2020/01/17	3	418.17	1.9	416.47	413.00	1.1	11,912	0.01%
2020/01/16	7	421.64	3.8	419.35	417.00	3.2	11,948	0.03%
2020/01/15	4	421.75	6.5	420.15	413.00	-2.5	11,920	-0.02%
2020/01/14	14	408.79	15.6	406.55	419.00	-1.6	11,961	-0.01%
2020/01/13	3	388.67	7.7	388.21	390.00	-4.7	11,852	-0.04%
2020/01/10	4	396.75	3	397.50	392.50	1	11,859	0.01%
2020/01/09	8	394.63	7.1	397.66	392.00	0.9	11,944	0.01%
2020/01/08	20	387.33	42	385.96	387.00	-22	11,937	-0.18%
2020/01/07	7	423.50	15.3	425.64	414.00	-8.3	11,645	-0.07%
2020/01/06	11.3	462.92	4	463.38	460.00	7.3	11,658	0.06%
2020/01/03	27	460.20	61.1	460.18	468.00	-34.1	11,967	-0.28%
2020/01/02	4.1	437.47	6	437.75	436.00	-1.9	11,787	-0.02%
2019/12/31	14	437.75	22	436.50	437.00	-8	11,843	-0.07%
2019/12/30	6	427.17	3.1	425.54	436.00	2.9	11,735	0.02%
2019/12/27	12	408.29	10	407.95	411.00	2	11,692	0.02%
2019/12/26	7	407.36	3.1	409.34	402.00	3.9	12,023	0.03%
2019/12/25	1	402.50	9	401.17	403.50	-8	12,124	-0.07%
2019/12/24	55	394.71	12	394.38	395.00	43	12,256	0.35%
2019/12/23	3	386.00	1	386.00	383.00	2	12,052	0.02%
2019/12/20	29.1	397.87	6	399.58	389.50	23.1	11,942	0.19%
2019/12/19	11	381.91	12	381.83	383.00	-1	11,581	-0.01%
2019/12/18	1	380.50	7	378.71	376.50	-6	11,516	-0.05%
2019/12/17	3	378.33	1	376.50	377.00	2	11,409	0.02%
2019/12/16	0	0.00	50	375.69	379.00	-50	11,374	-0.44%
2019/12/13	6	380.25	22	384.75	376.50	-16	11,419	-0.14%
2019/12/12	25.9	380.11	7.3	380.68	381.50	18.5	11,277	0.16%
2019/12/11	5	376.90	7	376.07	378.50	-2	11,125	-0.02%
2019/12/10	4	369.63	3	369.50	368.00	1	10,969	0.01%
2019/12/09	8	375.25	4	378.25	372.50	4	10,944	0.04%
2019/12/06	3	367.47	1	368.00	369.00	2	10,805	0.02%
2019/12/05	11	364.41	6	364.42	362.00	5	10,769	0.05%
2019/12/04	11	366.28	6	366.25	361.00	5	10,820	0.05%
2019/12/03	15	351.57	15	356.87	363.00	0	10,523	0.00%
2019/12/02	5	334.87	15	335.03	338.00	-10	10,264	-0.10%
2019/11/29	10	331.85	2	332.25	330.00	8	10,445	0.08%
2019/11/28	2	335.50	7	336.71	335.00	-5	10,723	-0.05%
2019/11/27	10.6	333.38	9	333.17	336.50	1.6	10,677	0.01%
2019/11/26	5	329.80	12	330.71	326.50	-7	10,604	-0.07%
2019/11/25	0	0.00	5	322.00	322.50	-5	10,538	-0.05%
2019/11/22	1	317.50	0	0.00	317.00	1	10,642	0.01%
2019/11/21	4	318.50	0	0.00	318.50	4	10,783	0.04%
2019/11/20	1	324.50	1	319.50	320.00	0	10,782	0.00%
2019/11/19	4.3	321.12	2	323.50	323.50	2.3	10,827	0.02%
2019/11/18	3.7	318.81	22.2	322.77	317.50	-18.5	10,776	-0.17%
2019/11/15	27	324.02	0	0.00	321.00	27	10,764	0.25%
2019/11/14	14	329.86	27	330.33	326.50	-13	10,669	-0.12%
2019/11/13	0	0.00	6	310.50	310.50	-6	10,231	-0.06%
2019/11/11	17	287.26	13	287.62	282.50	4	10,261	0.04%
2019/11/08	8	308.63	1	308.50	307.00	7	10,018	0.07%
2019/11/07	1	305.00	1	307.00	306.00	0	10,047	0.00%
2019/11/06	3	310.33	2	310.00	307.00	1	9,990	0.01%
2019/11/05	2	312.50	1	313.00	312.00	1	9,972	0.01%
2019/11/04	1	316.50	0	0.00	312.50	1	9,989	0.01%
2019/11/01	11.3	310.80	28	307.36	316.00	-16.7	10,092	-0.17%
2019/10/31	9	318.00	5	316.90	314.00	4	9,931	0.04%
2019/10/30	1	321.50	1	320.50	320.50	0	9,866	0.00%
2019/10/29	3	318.67	6	317.75	318.00	-3	9,798	-0.03%
2019/10/28	4	318.50	1	318.00	316.50	3	9,828	0.03%
2019/10/25	3	317.17	4	318.63	316.00	-1	9,810	-0.01%
2019/10/24	4	319.25	6	319.17	317.00	-2	9,735	-0.02%
2019/10/23	9	311.56	5	309.20	312.50	4	9,601	0.04%
2019/10/22	7	315.07	7	314.36	311.50	0	9,502	0.00%
2019/10/21	8	319.00	17	316.47	313.50	-9	9,444	-0.10%
2019/10/18	2	310.00	12	311.29	312.50	-10	9,240	-0.11%
2019/10/17	8	307.38	6	304.92	310.50	2	9,121	0.02%
2019/10/16	10	301.90	6	304.50	302.00	4	9,068	0.04%
2019/10/15	7	311.93	7	309.36	306.00	0	8,890	0.00%
2019/10/14	5	311.60	15	314.07	314.50	-10	8,738	-0.11%
2019/10/09	13	295.35	12	297.33	301.50	1	8,561	0.01%
2019/10/08	9	284.56	35	285.59	298.50	-26	8,237	-0.32%
2019/10/07	8	273.25	9	271.67	276.00	-1	7,784	-0.01%
2019/10/04	25	262.58	4	264.63	261.00	21	7,557	0.28%
2019/10/03	52	265.88	4.1	266.47	265.50	47.9	7,488	0.64%
2019/10/02	5	268.60	6	268.33	269.00	-1	7,398	-0.01%
2019/10/01	18	262.28	17.6	264.28	268.00	0.4	7,267	0.01%
2019/09/27	10	244.30	8	244.69	246.50	2	6,985	0.03%
2019/09/26	2	238.50	25	239.14	238.50	-23	6,770	-0.34%
2019/09/25	1	229.00	1	228.00	229.50	0	6,527	0.00%
2019/09/24	1	233.00	0.2	232.50	231.50	0.8	6,602	0.01%
2019/09/23	1	234.00	1	233.00	233.00	0	6,636	0.00%
2019/09/20	0	0.00	1	235.00	233.50	-1	6,677	-0.01%
2019/09/19	0.1	233.00	0	0.00	232.00	0.1	6,633	0.00%
2019/09/18	2.1	233.71	0	0.00	232.50	2.1	6,690	0.03%
2019/09/17	4.1	236.21	6	237.58	233.50	-1.9	6,698	-0.03%
2019/09/11	0.4	231.00	2	230.25	230.00	-1.7	6,911	-0.02%
2019/09/10	4	228.63	13	228.96	228.50	-9	6,957	-0.13%
2019/09/09	10	233.00	4	238.25	233.00	6	7,005	0.09%
2019/09/06	1	240.50	2	238.50	237.00	-1	6,985	-0.01%
2019/09/05	4.2	239.67	4	238.38	238.00	0.2	6,921	0.00%
2019/09/04	3	234.50	0	0.00	234.50	3	6,792	0.04%
2019/09/03	4	233.88	12	237.33	235.50	-8	6,765	-0.12%
2019/09/02	33	233.00	36	234.47	236.00	-3	6,703	-0.04%
2019/08/30	28	217.77	26	221.02	227.00	2	6,498	0.03%
2019/08/29	1	205.00	0	0.00	206.50	1	6,338	0.02%
2019/08/28	16.2	206.03	3	205.33	204.50	13.2	6,369	0.21%
2019/08/27	4	208.38	5	209.20	203.00	-1	6,348	-0.02%
2019/08/26	40	211.91	17	213.29	209.00	23	6,334	0.36%
2019/08/23	9	256.83	6	257.67	258.00	3	6,231	0.05%
2019/08/22	5	254.30	9	255.67	253.00	-4	6,180	-0.06%
2019/08/21	10	260.60	4.1	259.26	257.50	6	6,140	0.10%
2019/08/19	2	263.75	0	0.00	264.50	2	6,067	0.03%
2019/08/16	3	263.33	2	263.75	263.50	1	6,169	0.02%
2019/08/15	7	264.00	4	263.63	264.50	3	6,197	0.05%
2019/08/14	19	270.00	10	269.95	268.50	9	6,242	0.14%
2019/08/13	15	265.43	12	266.92	266.50	3	6,223	0.05%
2019/08/12	5	264.00	2	264.25	268.50	3	6,311	0.05%
2019/08/08	5	255.30	0	0.00	257.00	5	6,341	0.08%
2019/08/07	34.1	252.12	61	255.16	250.50	-27	6,380	-0.42%
2019/08/06	32	257.88	31	252.89	258.50	1	6,530	0.02%
2019/08/05	51	268.85	47	263.46	260.00	4	6,653	0.06%
2019/08/02	12	258.25	0	0.00	257.50	12	6,659	0.18%
2019/08/01	0	0.00	6	267.00	266.00	-6	6,678	-0.09%
2019/07/31	7	264.21	7	264.21	266.00	0	6,735	0.00%
2019/07/30	1	264.00	9	264.11	264.50	-8	6,751	-0.12%
2019/07/29	2	258.25	0	0.00	258.50	2	6,693	0.03%
2019/07/26	1	258.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	3	256.50	2	258.00	258.00	1	6,811	0.01%
2019/07/24	44	258.49	44	255.68	255.50	0	6,857	0.00%
2019/07/23	3	256.00	3	257.50	255.00	0	7,072	0.00%
2019/07/22	7	253.93	0	0.00	253.00	7	7,114	0.10%
2019/07/19	6	258.58	1	261.50	257.50	5	7,278	0.07%
2019/07/18	34	260.82	25	263.60	259.00	9	7,308	0.12%
2019/07/17	25	267.24	24	268.69	267.00	1	7,339	0.01%
2019/07/16	5	270.50	2	270.25	269.50	3	7,398	0.04%
2019/07/12	0	0.00	1	273.00	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	9	273.17	271.50	-9	7,939	-0.11%
2019/07/10	32	267.36	27	266.07	269.00	5	7,981	0.06%
2019/07/09	9	266.17	2	266.50	264.00	7	7,998	0.09%
2019/07/08	2	275.25	2.2	275.54	275.00	-0.2	7,963	0.00%
2019/07/05	6	279.00	2	278.00	278.00	4	8,066	0.05%
2019/07/04	9	277.50	31	277.94	277.00	-22	8,069	-0.27%
2019/07/03	2	270.25	0	0.00	270.00	2	8,107	0.02%
2019/07/02	22	271.05	25	271.82	271.50	-3	8,194	-0.04%
2019/07/01	15	271.50	4	271.25	272.50	11	8,287	0.13%
2019/06/28	6	265.25	1	263.50	264.00	5	8,235	0.06%
2019/06/27	4	267.38	6	268.33	267.50	-2	8,232	-0.02%
2019/06/26	0	0.00	1	265.00	266.00	-1	8,216	-0.01%
2019/06/25	10	264.65	0	0.00	263.50	10	8,208	0.12%
2019/06/24	1	268.00	2	268.50	271.00	-1	8,203	-0.01%
2019/06/21	33	265.27	30	268.50	267.50	3	8,223	0.04%
2019/06/20	5	272.60	14	271.61	270.00	-9	8,264	-0.11%
2019/06/19	9	262.78	19	263.50	264.00	-10	8,166	-0.12%
2019/06/18	11	258.59	9	258.50	258.00	2	8,118	0.02%
2019/06/17	15	256.10	23	257.02	261.00	-8	8,121	-0.10%
2019/06/14	52	251.00	51	249.91	251.00	1	8,100	0.01%
2019/06/13	25.1	247.00	25	246.50	247.00	0.1	8,139	0.00%
2019/06/12	26	249.04	20	246.50	249.00	6	8,412	0.07%
2019/06/11	24	251.00	31	247.69	251.50	-7	8,450	-0.08%
2019/06/10	3	250.33	1	251.00	251.00	2	8,413	0.02%
2019/06/06	5	249.50	4	250.25	245.00	1	8,470	0.01%
2019/06/05	43	263.81	34	267.88	256.00	9	8,406	0.11%
2019/06/04	3	265.50	7	264.43	263.50	-4	8,298	-0.05%
2019/06/03	22	261.82	25	258.62	262.00	-3	8,309	-0.04%
2019/05/31	22	258.20	22	252.48	261.00	0	8,295	0.00%
2019/05/30	12	254.38	1	253.00	251.00	11	8,268	0.13%
2019/05/29	5	250.90	7	250.57	255.00	-2	8,300	-0.02%
2019/05/28	1	243.50	0	0.00	245.50	1	8,516	0.01%
2019/05/27	2	244.50	16	244.19	245.00	-14	8,683	-0.16%
2019/05/24	13	245.00	2	245.50	242.00	11	8,740	0.13%
2019/05/23	21	242.88	46	245.17	244.50	-25	8,862	-0.28%
2019/05/22	2	259.75	25	256.90	253.50	-23	8,826	-0.26%
2019/05/21	25	256.20	4	255.75	258.00	21	8,950	0.23%
2019/05/20	2	251.50	23	253.52	251.50	-21	8,962	-0.23%
2019/05/17	9	251.89	4	249.75	249.50	5	9,055	0.06%
2019/05/16	8	251.88	4	250.25	249.00	4	9,151	0.04%
2019/05/15	16	260.91	2	261.00	259.00	14	9,247	0.15%
2019/05/14	9	256.72	11	254.77	258.00	-2	9,619	-0.02%
2019/05/13	26	268.13	4	269.88	259.50	22	9,767	0.23%
2019/05/10	42	281.27	36	283.26	280.50	6	9,627	0.06%
2019/05/09	15	290.53	1	287.00	286.00	14	9,500	0.15%
2019/05/08	11	288.50	3	290.67	294.50	8	9,514	0.08%
2019/05/07	3	296.17	4	295.00	293.00	-1	9,594	-0.01%
2019/05/06	4	291.88	2	293.25	293.50	2	9,807	0.02%
2019/05/03	21	298.83	17	300.21	300.00	4	9,747	0.04%
2019/05/02	4	303.13	2	301.75	303.50	2	9,674	0.02%
2019/04/30	3	301.83	7.1	302.35	304.50	-4.1	9,690	-0.04%
2019/04/29	6	307.74	82	314.24	300.50	-76	9,725	-0.78%
2019/04/26	57	316.52	1	316.50	319.00	56	9,583	0.58%
2019/04/25	5	310.10	4	307.38	321.50	1	9,624	0.01%
2019/04/24	4	319.50	0	0.00	319.50	4	9,552	0.04%
2019/04/23	25	321.46	0	0.00	321.50	25	9,640	0.26%
2019/04/22	9	330.44	1	329.00	327.50	8	9,626	0.08%
2019/04/19	3	331.17	9	334.06	333.50	-6	9,748	-0.06%
2019/04/18	16.2	339.47	39	343.08	331.00	-22.8	9,862	-0.23%
2019/04/17	34	342.19	15	342.27	345.00	19	9,990	0.19%
2019/04/16	4	331.63	7	331.14	332.50	-3	9,759	-0.03%
2019/04/15	7	330.36	4	330.25	330.50	3	9,814	0.03%
2019/04/12	3	327.33	1	326.00	326.00	2	10,131	0.02%
2019/04/11	10	333.50	3	335.17	329.00	7	10,283	0.07%
2019/04/10	7	328.57	9	328.39	329.00	-2	10,265	-0.02%
2019/04/09	22	331.59	18	332.53	330.00	4	10,321	0.04%
2019/04/08	7.1	325.29	20	335.25	324.50	-13	10,433	-0.12%
2019/04/03	21	329.45	8	330.31	330.00	13	10,555	0.12%
2019/04/02	4	321.50	0	0.00	320.00	4	10,591	0.04%
2019/04/01	16	325.75	0	0.00	321.00	16	10,685	0.15%
2019/03/29	0	0.00	3	325.33	323.00	-3	10,728	-0.03%
2019/03/28	1	324.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	4	322.75	1	324.00	324.00	3	11,222	0.03%
2019/03/26	1	320.50	5	322.00	323.00	-4	11,369	-0.04%
2019/03/25	11	320.05	3	318.00	318.00	8	11,539	0.07%
2019/03/22	1	333.50	1	336.50	331.00	0	11,684	0.00%
2019/03/21	1	333.00	1	334.50	334.50	0	11,979	0.00%
2019/03/20	7	334.07	9	334.56	334.50	-2	12,400	-0.02%
2019/03/19	6	334.42	6	339.17	333.50	0	12,527	0.00%
2019/03/18	7	342.79	8	346.56	341.00	-1	12,700	-0.01%
2019/03/15	8	347.06	10	348.95	345.50	-2	12,962	-0.02%
2019/03/14	1	337.00	3	337.67	339.00	-2	12,989	-0.02%
2019/03/13	3	334.50	3	336.17	338.00	0	13,305	0.00%
2019/03/12	2	337.75	17	339.24	332.00	-15	13,549	-0.11%
2019/03/11	13	337.81	2	334.75	339.50	11	13,804	0.08%
2019/03/08	6	335.92	2	333.75	336.50	4	14,058	0.03%
2019/03/07	2	340.50	6	336.58	336.00	-4	14,258	-0.03%
2019/03/06	1	342.00	7	342.50	339.50	-6	14,670	-0.04%
2019/03/05	3	342.67	3	341.83	340.00	0	15,102	0.00%
2019/03/04	8	345.75	33	343.61	349.50	-25	15,341	-0.16%
2019/02/27	40	357.05	9.1	348.00	346.00	30.9	15,421	0.20%
2019/02/26	6	376.42	35	377.64	372.00	-29	15,363	-0.19%
2019/02/25	31	378.74	27	376.39	375.00	4	15,588	0.03%
2019/02/22	9	378.39	6	380.58	375.50	3	15,898	0.02%
2019/02/21	4.1	379.17	4	376.25	381.00	0.1	15,977	0.00%
2019/02/20	5	375.10	13	376.81	373.00	-8	16,022	-0.05%
2019/02/19	12	369.63	5	370.90	368.00	7	16,155	0.04%
2019/02/18	13	370.96	6	367.75	371.50	7	16,227	0.04%
2019/02/15	10	362.45	9	366.89	360.00	1	16,313	0.01%
2019/02/14	7	377.43	14	380.46	375.50	-7	16,411	-0.04%
2019/02/13	51	375.42	50	375.49	382.50	1	16,498	0.01%
2019/02/12	3	348.83	21	345.76	352.00	-18	16,465	-0.11%
2019/02/11	9	325.94	0	0.00	328.00	9	16,537	0.05%
2019/01/30	3	324.17	2	324.50	321.50	1	17,013	0.01%
2019/01/29	5	321.40	3	320.33	321.00	2	17,472	0.01%
2019/01/28	34	332.85	7	329.64	328.00	27	17,718	0.15%
2019/01/25	11	326.45	11	325.41	328.50	0	18,290	0.00%
2019/01/24	3	316.83	1	316.50	315.00	2	18,538	0.01%
2019/01/23	3	312.83	1	315.50	316.50	2	19,031	0.01%
2019/01/22	3	317.33	5	317.50	316.50	-2	19,435	-0.01%
2019/01/21	11	322.55	10	322.80	320.00	1	19,803	0.01%
2019/01/18	15	317.03	11	318.36	318.50	4	20,210	0.02%
2019/01/17	2	313.50	13	319.04	313.50	-11	20,494	-0.05%
2019/01/16	15	317.83	2.2	317.50	317.50	12.8	20,815	0.06%
2019/01/15	11	312.32	17	311.53	314.00	-6	21,044	-0.03%
2019/01/14	15	306.47	13	306.54	307.00	2	21,175	0.01%
2019/01/11	20	307.75	18	309.36	306.00	2	21,492	0.01%
2019/01/10	10	305.10	9	306.44	304.50	1	21,530	0.00%
2019/01/09	13	310.46	20	308.23	303.50	-7	21,682	-0.03%
2019/01/08	7	294.14	7	296.64	294.00	0	21,582	0.00%
2019/01/07	11	297.05	13	298.81	296.50	-2	21,821	-0.01%
2019/01/04	36	289.81	25	290.26	289.50	11	22,086	0.05%
2019/01/03	12	308.33	16	308.78	303.00	-4	22,148	-0.02%
2019/01/02	8	319.81	3	319.50	314.00	5	22,326	0.02%
2018/12/28	8	320.00	12	322.17	319.00	-4	22,743	-0.02%
2018/12/27	11	322.68	17	326.76	321.00	-6	23,057	-0.03%
2018/12/26	7	321.86	4	333.38	314.00	3	23,010	0.01%
2018/12/25	22	323.11	14	320.36	328.50	8	22,973	0.03%
2018/12/24	3	324.00	2.2	326.91	331.00	0.8	23,045	0.00%
2018/12/22	5	323.10	6	323.33	322.50	-1	23,071	0.00%
2018/12/21	7	322.00	2	323.50	328.00	5	23,401	0.02%
2018/12/20	7	314.00	10.2	314.71	314.00	-3.2	23,379	-0.01%
2018/12/19	6	322.42	19	325.37	320.00	-13	23,332	-0.06%
2018/12/18	15	317.17	15	315.53	320.00	0	23,364	0.00%
2018/12/17	3	318.67	8	320.00	321.50	-5	23,451	-0.02%
2018/12/14	27	308.07	23	307.33	320.00	4	23,654	0.02%
2018/12/13	27	322.31	46	321.93	314.50	-19	23,631	-0.08%
2018/12/12	21	340.86	12	340.25	338.50	9	23,390	0.04%
2018/12/11	17	326.18	15	326.53	332.00	2	23,313	0.01%
2018/12/10	19	336.05	35	332.79	323.50	-16	23,451	-0.07%
2018/12/07	53	354.23	57.1	353.24	356.50	-4.1	23,309	-0.02%
2018/12/06	23	372.46	28	358.34	349.50	-5	23,214	-0.02%
2018/12/05	37	389.24	35	386.77	388.00	2	23,066	0.01%
2018/12/04	127	404.51	118	410.35	401.50	9	23,116	0.04%	大買/大賣/
2018/12/03	21	397.93	21	402.31	407.00	0	23,138	0.00%
2018/11/30	18	365.56	26	364.25	370.00	-8	23,150	-0.03%
2018/11/29	21	365.98	22	367.30	359.50	-1	23,039	0.00%
2018/11/28	53.3	349.80	45	351.40	357.50	8.3	22,901	0.04%
2018/11/27	15	338.60	25	330.50	340.00	-10	22,647	-0.04%
2018/11/26	23	324.65	22	324.66	327.00	1	22,440	0.00%
2018/11/23	29	328.47	25	324.90	319.00	4	22,378	0.02%
2018/11/22	38	344.50	31	338.37	332.00	7	22,313	0.03%
2018/11/21	10	325.10	17	327.24	340.00	-7	22,117	-0.03%
2018/11/20	39	319.21	42	318.67	321.00	-3	21,995	-0.01%
2018/11/19	11	311.95	13	316.85	317.50	-2	21,950	-0.01%
2018/11/16	50	317.32	32	315.33	310.00	18	21,979	0.08%
2018/11/15	28	308.05	36	309.06	312.00	-8	21,801	-0.04%
2018/11/14	13	310.85	10	311.30	306.00	3	21,837	0.01%
2018/11/13	12	300.58	16	302.22	311.00	-4	21,884	-0.02%
2018/11/12	39	308.41	31	309.52	310.00	8	21,928	0.04%
2018/11/09	48	324.77	46	320.13	329.00	2	21,966	0.01%
2018/11/08	64	336.13	66	342.22	324.00	-2	21,832	-0.01%
2018/11/07	32	313.34	71	320.61	331.00	-39	21,787	-0.18%
2018/11/06	55	327.36	25	328.58	308.00	30	21,693	0.14%
2018/11/05	33	337.17	25	340.02	340.00	8	21,585	0.04%
2018/11/02	93	358.50	103	363.61	345.50	-10	21,659	-0.05%	大賣/
2018/11/01	60	343.58	68	332.85	347.00	-8	21,253	-0.04%
2018/10/31	32	316.86	25	315.70	315.50	7	20,947	0.03%
2018/10/30	22	305.95	19	308.16	298.00	3	20,601	0.01%
2018/10/29	25	323.20	31	323.19	320.00	-6	20,523	-0.03%
2018/10/26	86	319.60	72	322.85	324.00	14	20,366	0.07%
2018/10/25	25	322.90	49	321.21	315.50	-24	20,022	-0.12%
2018/10/24	33	361.26	51.1	360.53	349.00	-18.1	19,958	-0.09%
2018/10/23	27	377.48	12	380.83	366.00	15	19,663	0.08%
2018/10/22	21	386.07	20	385.05	390.00	1	19,377	0.01%
2018/10/19	40	396.90	22	393.52	394.00	18	19,227	0.09%
2018/10/18	26	422.54	19	422.32	421.50	7	18,942	0.04%
2018/10/17	28	429.57	28	432.93	418.00	0	18,861	0.00%
2018/10/16	13	416.73	29	419.00	419.00	-16	18,685	-0.09%
2018/10/15	47	416.78	38	419.58	410.00	9	18,626	0.05%
2018/10/12	31.3	412.66	11	403.23	415.00	20.3	18,516	0.11%
2018/10/11	19	389.84	19	391.29	388.00	0	18,424	0.00%
2018/10/09	22.9	418.61	25	417.20	423.50	-2.1	18,235	-0.01%
2018/10/08	77.5	394.28	77	396.31	404.00	0.5	17,981	0.00%
2018/10/05	51	415.87	63	414.25	403.00	-12	17,564	-0.07%
2018/10/04	33	456.61	29.6	456.52	446.00	3.4	17,277	0.02%
2018/10/03	19	457.45	18	460.44	451.00	1	17,402	0.01%
2018/10/02	27	464.52	15	463.67	458.00	12	17,240	0.07%
2018/10/01	9	465.78	29.2	461.59	470.00	-20.2	17,144	-0.12%
2018/09/28	48	463.30	55	463.48	459.00	-7	17,136	-0.04%
2018/09/27	25.1	477.56	40	475.64	466.00	-15	16,819	-0.09%
2018/09/26	18	501.86	17	507.24	490.00	1	16,641	0.01%
2018/09/25	29	510.86	13	510.61	506.00	16	16,651	0.10%
2018/09/21	23	505.83	18	509.95	514.00	5	16,571	0.03%
2018/09/20	33	480.88	34	485.01	490.00	-1	16,382	-0.01%
2018/09/19	8	501.97	6	499.08	479.00	2	15,986	0.01%
2018/09/18	13	516.54	10	516.80	501.00	3	15,768	0.02%
2018/09/17	4	530.00	11	531.27	533.00	-7	15,646	-0.04%
2018/09/14	35	523.61	33	523.97	534.00	2	15,608	0.01%
2018/09/13	10.1	534.34	10	530.80	508.00	0.1	15,358	0.00%
2018/09/12	22.1	528.68	23	531.09	528.00	-1	15,240	-0.01%
2018/09/11	24	549.25	55.2	545.13	546.00	-31.2	15,244	-0.20%
2018/09/10	40	534.58	29	534.69	532.00	11	15,046	0.07%
2018/09/07	33	566.19	46.8	563.91	545.00	-13.8	14,799	-0.09%
2018/09/06	27	605.22	20	610.55	595.00	7	14,466	0.05%
2018/09/05	17	620.40	15	621.93	611.00	2	14,238	0.01%
2018/09/04	42	614.82	40	619.03	630.00	2	14,222	0.01%
2018/09/03	35	651.70	7	672.29	629.00	28	13,956	0.20%
2018/08/31	8	694.75	21.2	697.39	698.00	-13.2	13,827	-0.10%
2018/08/30	12	700.58	9	704.22	696.00	3	13,859	0.02%
2018/08/29	8	699.50	17.2	696.88	705.00	-9.2	13,851	-0.07%
2018/08/28	28.2	691.74	35	692.00	675.00	-6.8	13,739	-0.05%
2018/08/27	27	681.56	25	681.36	695.00	2	13,582	0.01%
2018/08/24	7	639.57	2	634.00	643.00	5	13,402	0.04%
2018/08/23	12	642.67	3	645.67	628.00	9	13,317	0.07%
2018/08/22	17	664.76	2.8	651.36	650.00	14.2	13,214	0.11%
2018/08/21	7	666.86	7	665.29	673.00	0	13,070	0.00%
2018/08/20	9	622.56	22	641.32	662.00	-13	12,901	-0.10%
2018/08/17	20	657.40	26	666.77	630.00	-6	12,641	-0.05%
2018/08/16	43	644.81	51	644.47	663.00	-8	12,302	-0.07%
2018/08/15	32	619.16	19	615.95	610.00	13	12,018	0.11%
2018/08/14	37	623.95	32	621.91	637.00	5	11,792	0.04%
2018/08/13	33.2	609.56	33.6	613.12	597.00	-0.4	11,467	0.00%
2018/08/10	59.1	697.09	49.2	689.46	651.00	9.9	11,084	0.09%
2018/08/09	58.8	728.40	47	724.41	720.00	11.9	10,698	0.11%
2018/08/08	41.8	774.58	33	776.82	742.00	8.8	10,347	0.08%
2018/08/07	25	755.44	31	754.03	788.00	-6	10,030	-0.06%
2018/08/06	25	738.80	21	743.10	724.00	4	10,095	0.04%
2018/08/03	46	716.96	55	712.62	730.00	-9	10,156	-0.09%
2018/08/02	37	739.95	18	731.22	716.00	19	9,950	0.19%
2018/08/01	29.2	791.71	18	791.56	795.00	11.2	9,883	0.11%
2018/07/31	45	796.00	42	795.40	781.00	3	9,829	0.03%
2018/07/30	17	882.65	8	884.50	840.00	9	9,636	0.09%
2018/07/27	11.1	919.41	12	924.50	933.00	-0.9	9,581	-0.01%
2018/07/26	10	929.49	17	927.29	915.00	-7	9,643	-0.07%
2018/07/25	9	904.44	7.1	911.30	925.00	1.9	9,619	0.02%
2018/07/24	26	868.00	46	876.78	893.00	-20	9,720	-0.21%
2018/07/23	25.1	816.23	31	824.26	843.00	-5.9	9,844	-0.06%
2018/07/20	35	847.26	11	833.73	812.00	24	9,892	0.24%
2018/07/19	28	865.89	32	876.56	892.00	-4	9,848	-0.04%
2018/07/18	43	888.56	22.1	897.28	860.00	20.9	9,781	0.21%
2018/07/17	21	915.14	13	913.77	904.00	8	9,682	0.08%
2018/07/16	11	983.45	5	1000.40	962.00	6	9,580	0.06%
2018/07/13	4.1	1006.34	3	1008.33	998.00	1.1	9,632	0.01%
2018/07/12	13	992.77	14	990.93	1005.00	-1	9,608	-0.01%
2018/07/11	20	987.74	16	978.81	965.00	4	9,508	0.04%
2018/07/10	8	1038.13	3	1050.00	1045.00	5	9,173	0.05%
2018/07/09	4	1042.50	12.8	1050.24	1020.00	-8.8	9,168	-0.10%
2018/07/06	13	1137.69	3.1	1132.82	1175.00	9.9	9,120	0.11%
2018/07/05	15	1145.00	10	1158.00	1115.00	5	9,021	0.06%
2018/07/04	6	1176.67	10	1181.50	1180.00	-4	8,974	-0.04%
2018/07/03	15	1229.00	15	1260.00	1165.00	0	8,943	0.00%
2018/07/02	3	1160.20	10	1207.50	1230.00	-7	8,742	-0.08%
2018/06/29	4	1092.50	7	1105.00	1125.00	-3	8,658	-0.03%
2018/06/28	3	1038.33	4	1046.25	1055.00	-1	8,572	-0.01%
2018/06/27	7	1045.00	13	1062.31	1020.00	-6	8,554	-0.07%
2018/06/26	4	958.75	5	983.20	1035.00	-1	8,482	-0.01%
2018/06/25	13	954.69	11	963.55	949.00	2	8,446	0.02%
2018/06/22	10	966.40	5	961.40	942.00	5	8,464	0.06%
2018/06/21	12	1044.58	2	993.50	987.00	10	8,456	0.12%
2018/06/20	15	976.07	12	985.92	1010.00	3	8,485	0.04%
2018/06/19	2	1112.50	2	1080.00	1035.00	0	8,404	0.00%
2018/06/15	1	1070.00	0.2	1130.00	1135.00	0.8	8,410	0.01%
2018/06/14	0	0.00	1	1160.00	1080.00	-1	8,400	-0.01%
2018/06/13	0	0.00	1	1100.00	1130.00	-1	8,377	-0.01%
2018/06/12	11	1150.46	2	1127.50	1135.00	9	8,374	0.11%
2018/06/11	10	1229.00	11	1212.73	1210.00	-1	8,254	-0.01%
2018/06/08	11	1199.09	6	1203.33	1180.00	5	8,214	0.06%
2018/06/07	11	1144.11	18	1172.83	1230.00	-7	8,254	-0.09%
2018/06/06	10	1090.50	12	1101.70	1125.00	-2	8,199	-0.02%
2018/06/05	11	1020.73	12	1050.83	1025.00	-1	8,160	-0.01%
2018/06/04	2	1025.00	5	1052.00	1070.00	-3	8,132	-0.04%
2018/06/01	28	976.96	29	975.38	982.00	-1	8,189	-0.01%
2018/05/31	29	1021.59	26	1002.85	951.00	3	8,259	0.04%
2018/05/30	16	1036.88	3	1038.33	1035.00	13	8,238	0.16%
2018/05/29	2	1037.69	2	1000.00	1090.00	0	8,203	0.00%
2018/05/28	26	1041.35	13	1048.13	1065.00	13	8,265	0.16%
2018/05/25	7	961.00	1.1	969.36	969.00	5.9	8,376	0.07%
2018/05/24	4	891.50	1	913.00	913.00	3	8,482	0.04%
2018/05/23	12	926.42	3	976.64	883.00	9	8,545	0.11%
2018/05/21	2	915.00	5.6	962.14	974.00	-3.6	8,574	-0.04%
2018/05/18	3	853.33	0	0.00	886.00	3	8,598	0.03%
2018/05/17	7	855.71	2	860.00	844.00	5	8,572	0.06%
2018/05/16	13	966.66	5	985.60	926.00	8	8,565	0.09%
2018/05/15	1	981.00	4.7	989.38	1000.00	-3.7	8,607	-0.04%
2018/05/14	5	912.40	10.9	911.16	913.00	-5.9	8,578	-0.07%
2018/05/11	16	846.44	10.7	852.21	830.00	5.3	8,639	0.06%
2018/05/10	4	797.75	10.4	817.93	845.00	-6.4	8,382	-0.08%
2018/05/09	8	744.76	14	765.14	769.00	-6	8,193	-0.07%
2018/05/08	22	728.04	15	732.40	718.00	7	8,066	0.09%
2018/05/07	0	0.00	6.1	720.57	741.00	-6.1	7,911	-0.08%
2018/05/04	6	667.67	11	673.55	674.00	-5	7,867	-0.06%
2018/05/03	11	649.45	11	647.91	653.00	0	7,785	0.00%
2018/05/02	10	654.30	18	653.44	655.00	-8	7,734	-0.10%
2018/04/30	6	632.50	9	637.00	627.00	-3	7,707	-0.04%
2018/04/26	15	602.87	36	604.14	593.00	-21	7,738	-0.27%
2018/04/25	34	616.88	27	616.11	584.00	7	7,584	0.09%
2018/04/24	32	660.59	12	639.41	639.00	20	7,374	0.27%
2018/04/23	22	647.32	31	654.55	684.00	-9	7,193	-0.13%
2018/04/20	37	641.62	17	633.06	622.00	20	7,192	0.28%
2018/04/19	16	663.88	8	671.38	650.00	8	7,135	0.11%
2018/04/18	8	619.63	13	634.00	664.00	-5	6,969	-0.07%
2018/04/17	18	620.04	7	618.00	604.00	11	6,938	0.16%
2018/04/16	2	594.00	8	594.88	616.00	-6	6,791	-0.09%
2018/04/13	9	561.44	4	566.25	560.00	5	6,736	0.07%
2018/04/12	26	555.96	30	546.20	552.00	-4	6,707	-0.06%
2018/04/11	13	553.31	8	551.00	544.00	5	6,723	0.07%
2018/04/10	10	542.80	6.2	544.61	545.00	3.8	6,796	0.06%
2018/04/09	12	523.75	13.8	511.98	532.00	-1.8	6,716	-0.03%
2018/04/03	6	498.67	2	510.00	511.00	4	6,666	0.06%
2018/04/02	4	518.25	3	517.67	503.00	1	6,673	0.01%
2018/03/31	5	528.60	3	526.00	522.00	2	6,625	0.03%
2018/03/30	6	539.33	8	547.75	522.00	-2	6,663	-0.03%
2018/03/29	1	508.00	5	512.00	520.00	-4	6,608	-0.06%
2018/03/28	12	502.17	14	491.00	495.00	-2	6,563	-0.03%
2018/03/27	2	496.75	48.1	499.76	503.00	-46.1	6,542	-0.71%
2018/03/26	9	485.89	10	478.30	475.00	-1	6,466	-0.02%
2018/03/23	24	497.19	25	485.06	484.00	-1	6,424	-0.02%
2018/03/22	7	506.86	22	506.00	507.00	-15	6,438	-0.23%
2018/03/21	7	476.00	6	482.58	488.00	1	6,366	0.02%
2018/03/20	7	449.14	7	461.36	467.00	0	6,256	0.00%
2018/03/19	22	431.27	6	431.25	441.00	16	6,150	0.26%
2018/03/16	7	416.29	8	420.50	425.00	-1	6,091	-0.02%
2018/03/15	1	411.00	2	416.00	417.50	-1	6,030	-0.02%
2018/03/14	6	412.58	3	421.00	405.50	3	6,045	0.05%
2018/03/13	3	416.00	2.2	413.32	419.00	0.8	6,009	0.01%
2018/03/12	13	410.58	4	414.13	410.00	9	5,998	0.15%
2018/03/09	15	408.30	8	407.19	405.50	7	5,986	0.12%
2018/03/08	3	401.50	4	402.50	400.50	-1	5,903	-0.02%
2018/03/07	4	386.50	13	394.58	393.50	-9	5,856	-0.15%
2018/03/06	8	383.94	1	383.00	383.50	7	5,819	0.12%
2018/03/05	4	376.50	6	378.83	377.00	-2	6,084	-0.03%
2018/03/02	10	353.10	9	354.61	365.50	1	6,006	0.02%
2018/03/01	1	340.50	4	341.50	346.00	-3	5,882	-0.05%
2018/02/27	1	329.50	0	0.00	330.50	1	5,833	0.02%
2018/02/26	0	0.00	3	324.17	325.00	-3	5,824	-0.05%
2018/02/23	16	332.41	8	341.19	325.00	8	5,726	0.14%
2018/02/22	7	325.21	0	0.00	327.00	7	5,606	0.12%
2018/02/21	0	0.00	0	326.00	326.00	0	5,491	0.00%
2018/02/09	5	327.20	1	323.00	331.50	4	5,426	0.07%
2018/02/08	1	356.50	3	356.17	348.00	-2	5,406	-0.04%
2018/02/07	2	360.50	3	373.00	357.50	-1	5,364	-0.02%
2018/02/06	10	359.55	5	348.20	354.00	5	5,307	0.09%
2018/02/05	4	385.50	1	390.00	385.00	3	5,207	0.06%
2018/02/02	4	405.75	5	407.50	400.00	-1	5,176	-0.02%
2018/01/31	2	383.00	5	375.90	387.00	-3	5,049	-0.06%
2018/01/30	3	372.33	0	0.00	373.00	3	5,001	0.06%
2018/01/29	3	380.00	0	0.00	382.50	3	4,960	0.06%
2018/01/26	4	379.25	0	0.00	373.00	4	4,892	0.08%
2018/01/25	4	390.75	2	402.50	395.50	2	4,805	0.04%
2018/01/24	6	396.42	0.1	396.50	397.00	5.9	4,794	0.12%
2018/01/23	13	418.73	14	413.86	395.00	-1	4,728	-0.02%
2018/01/22	6	402.92	4	407.75	415.00	2	4,613	0.04%
2018/01/19	1	372.50	4	372.25	389.00	-3	4,490	-0.07%
2018/01/18	1	357.50	8	361.13	362.00	-7	4,482	-0.16%
2018/01/17	1	351.00	1	352.50	355.00	0	4,397	0.00%
2018/01/16	11	351.64	7	343.57	360.50	4	4,332	0.09%
2018/01/15	7	356.36	8	363.00	354.00	-1	4,165	-0.02%
2018/01/12	11	376.50	6	384.17	375.00	5	4,073	0.12%
2018/01/11	8	388.44	7	398.21	386.50	1	4,022	0.02%
2018/01/10	6	385.67	7	392.79	379.50	-1	3,929	-0.03%
2018/01/09	1	401.50	2	406.25	394.00	-1	3,907	-0.03%
2018/01/08	1	395.00	0	0.00	400.00	1	3,857	0.03%
2018/01/05	3	396.67	1.1	389.53	404.00	1.9	3,856	0.05%
2018/01/04	1	405.50	1	413.50	398.50	0	3,820	0.00%
2018/01/03	1	383.00	3.1	382.19	389.00	-2.1	3,730	-0.06%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30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－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

元大-內湖民權券商分點個股進出
元大-內湖民權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

元大-內湖民權 券商分點個股進出 元大-內湖民權 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

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析