國巨 (2327)-元大-忠孝券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
668
漲跌
▲2
漲幅
+0.30%
成交量
1,790張
產業
上市電子零組件類股
1889人加入追蹤

立即追蹤
本地時間:13:30

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－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/06/11	0	671.43	0	0.00	666.00	0	2,800	0.00%
2024/06/07	1	681.00	4.1	684.15	678.00	-3.1	2,825	-0.11%
2024/06/06	1	675.00	1.1	674.00	674.00	-0.1	2,815	0.00%
2024/06/05	2.2	678.59	0	0.00	671.00	2.2	2,804	0.08%
2024/05/31	0	0.00	1	665.00	662.00	-1	2,834	-0.04%
2024/05/30	0.2	656.00	1.1	657.82	657.00	-0.9	2,778	-0.03%
2024/05/29	0	0.00	0.1	669.00	668.00	-0.1	2,791	0.00%
2024/05/28	0.1	668.00	0.9	670.00	669.00	-0.8	2,854	-0.03%
2024/05/27	0	0.00	0.4	661.22	667.00	-0.4	2,880	-0.02%
2024/05/24	0	0.00	0.8	652.00	651.00	-0.8	2,838	-0.03%
2024/05/23	0.1	637.50	0	638.00	638.00	0.1	2,811	0.00%
2024/05/22	0.2	636.97	0	0.00	636.00	0.2	2,821	0.01%
2024/05/21	0	627.50	0.1	631.64	630.00	-0.1	2,814	0.00%
2024/05/20	1	632.01	0.1	633.00	634.00	0.9	2,812	0.03%
2024/05/17	0.1	646.00	1	641.00	640.00	-1	2,801	-0.03%
2024/05/16	2.3	645.51	21	639.29	645.00	-18.7	2,800	-0.67%
2024/05/15	22.2	634.46	0.1	630.00	630.00	22.1	2,808	0.79%
2024/05/14	1	635.00	1.2	636.67	634.00	-0.2	2,817	-0.01%
2024/05/13	0	0.00	0.1	636.00	636.00	-0.1	2,813	0.00%
2024/05/10	0	638.00	0.4	639.00	635.00	-0.4	2,809	-0.01%
2024/05/09	0	652.00	1	651.99	648.00	-1	2,781	-0.04%
2024/05/07	1.1	651.11	1	649.06	658.00	0.1	2,729	0.00%
2024/05/06	3	657.32	1.8	664.36	659.00	1.2	2,689	0.05%
2024/05/03	25.3	674.17	6.4	658.03	655.00	18.9	2,641	0.72%
2024/05/02	0	0.00	0.1	627.00	625.00	-0.1	2,467	0.00%
2024/04/30	0.1	627.00	0.2	626.00	625.00	-0.1	2,463	0.00%
2024/04/29	0	0.00	2	628.50	631.00	-2	2,447	-0.08%
2024/04/26	0	615.00	0	0.00	615.00	0	2,409	0.00%
2024/04/25	0.1	615.00	0	0.00	615.00	0.1	2,414	0.00%
2024/04/24	0	0.00	5.2	619.31	624.00	-5.2	2,408	-0.21%
2024/04/23	0.1	604.87	0.1	606.00	607.00	0	2,442	0.00%
2024/04/22	1	609.00	1.2	600.42	599.00	-0.2	2,430	-0.01%
2024/04/19	1	587.00	1	597.93	588.00	0	2,393	0.00%
2024/04/18	0	0.00	0	590.00	593.00	0	2,348	0.00%
2024/04/17	1	591.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	1	585.08	0.1	588.67	585.00	0.9	2,348	0.04%
2024/04/15	0	605.00	0	0.00	602.00	0	2,322	0.00%
2024/04/12	2	617.00	2.4	617.97	618.00	-0.4	2,286	-0.02%
2024/04/11	1	612.00	0	613.00	609.00	1	2,256	0.04%
2024/04/10	5	620.20	0	619.00	621.00	5	2,230	0.22%
2024/04/09	2	622.50	2.1	617.12	615.00	-0.1	2,228	0.00%
2024/04/08	50.5	626.23	14	626.79	617.00	36.5	2,225	1.64%
2024/04/03	2.1	616.98	54.6	613.57	614.00	-52.5	2,189	-2.40%
2024/04/02	11.4	616.08	0	0.00	616.00	11.4	2,171	0.52%
2024/04/01	3	612.07	7	617.29	622.00	-4	2,135	-0.19%
2024/03/29	1	593.00	2	594.00	591.00	-1	2,016	-0.05%
2024/03/28	0.1	588.00	1.4	592.36	594.00	-1.3	2,012	-0.06%
2024/03/27	0	0.00	0.2	576.00	581.00	-0.2	2,001	-0.01%
2024/03/26	0	576.00	0.5	580.00	577.00	-0.5	2,007	-0.02%
2024/03/25	1.5	593.26	1	582.00	582.00	0.5	1,987	0.03%
2024/03/22	0.3	579.82	0.1	582.18	588.00	0.3	1,970	0.01%
2024/03/21	3	578.32	0	0.00	585.00	3	1,958	0.15%
2024/03/20	2	578.00	0	0.00	579.00	2	1,938	0.10%
2024/03/19	1	576.06	0	0.00	578.00	1	2,018	0.05%
2024/03/18	1	585.00	2	585.50	586.00	-1	2,040	-0.05%
2024/03/15	0	0.00	2	577.00	583.00	-2	2,079	-0.10%
2024/03/14	0	0.00	1.1	581.44	584.00	-1.1	2,123	-0.05%
2024/03/13	1	584.88	2.1	582.90	583.00	-1.1	2,121	-0.05%
2024/03/12	2	574.98	1	577.00	578.00	1	2,092	0.05%
2024/03/11	0.2	565.95	0	0.00	566.00	0.2	2,078	0.01%
2024/03/08	3.2	562.25	2	566.00	565.00	1.2	2,087	0.06%
2024/03/07	2.1	558.05	3	554.67	556.00	-0.9	2,034	-0.04%
2024/03/06	0	0.00	3	554.67	556.00	-3	2,040	-0.15%
2024/03/05	4	548.25	1	551.00	549.00	3	2,074	0.14%
2024/03/04	3.1	556.74	1	558.00	556.00	2.1	2,094	0.10%
2024/03/01	5.2	567.22	1	572.97	563.00	4.2	2,148	0.20%
2024/02/29	6.1	554.98	4	554.75	558.00	2.1	2,085	0.10%
2024/02/27	0.1	542.90	0	0.00	539.00	0.1	2,137	0.00%
2024/02/23	2.3	542.02	1	546.00	541.00	1.3	2,119	0.06%
2024/02/22	0.3	554.65	0.4	556.00	552.00	-0.1	2,101	0.00%
2024/02/21	1	557.00	0	0.00	556.00	1	2,096	0.05%
2024/02/20	1	552.00	1	552.00	554.00	0	2,090	0.00%
2024/02/19	0	542.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	6.4	543.80	0	0.00	543.00	6.4	2,094	0.30%
2024/02/15	6	560.00	0	0.00	551.00	6	2,067	0.29%
2024/02/05	0.1	550.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/02	8	555.00	0	0.00	555.00	8	2,047	0.39%
2024/01/31	3.3	550.86	0	0.00	552.00	3.3	2,025	0.16%
2024/01/30	0.1	554.72	0	0.00	550.00	0.1	2,035	0.01%
2024/01/26	1	553.00	0	0.00	552.00	1	2,033	0.05%
2024/01/24	0.1	555.00	0	0.00	553.00	0.1	2,098	0.01%
2024/01/22	0	558.78	0	0.00	556.00	0	2,117	0.00%
2024/01/19	0	560.00	0	0.00	564.00	0	2,127	0.00%
2024/01/18	0	0.00	0.2	561.00	557.00	-0.2	2,132	-0.01%
2024/01/17	30	567.97	0	0.00	559.00	30	2,125	1.41%
2024/01/16	0	568.00	0.3	569.00	564.00	-0.3	2,054	-0.01%
2024/01/11	1	551.00	1	556.00	554.00	0	2,046	0.00%
2024/01/10	1	557.02	1.1	559.00	555.00	-0.1	2,064	0.00%
2024/01/09	0.1	567.92	26.2	572.00	565.00	-26.1	2,090	-1.25%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	0	577.70	0	0.00	577.00	0	2,125	0.00%
2024/01/03	0.3	578.65	0	0.00	578.00	0.3	2,127	0.01%
2024/01/02	2	595.99	1	590.00	587.00	1	2,110	0.05%
2023/12/29	0	0.00	46	594.43	597.00	-46	2,097	-2.19%
2023/12/28	27	596.81	0	594.00	597.00	27	2,110	1.28%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	1.1	599.81	29.5	593.98	596.00	-28.4	2,130	-1.33%
2023/12/21	2.1	605.72	0	0.00	607.00	2.1	2,113	0.10%
2023/12/19	0	614.00	0.1	620.00	616.00	-0.1	2,106	0.00%
2023/12/18	0	0.00	1.1	618.05	620.00	-1.1	2,095	-0.05%
2023/12/15	0	630.00	1.1	631.91	633.00	-1.1	2,091	-0.05%
2023/12/14	3.2	632.19	9.2	627.64	634.00	-6.1	2,058	-0.30%
2023/12/13	2	607.47	2.1	619.90	605.00	-0.1	1,990	0.00%
2023/12/12	1.4	620.40	0.8	618.00	619.00	0.6	1,991	0.03%
2023/12/11	5	612.20	2.3	612.75	614.00	2.7	1,943	0.14%
2023/12/08	0	0.00	0.1	599.00	601.00	-0.1	1,894	-0.01%
2023/12/07	0	592.00	0	0.00	595.00	0	1,905	0.00%
2023/12/06	0	592.60	1.5	593.87	595.00	-1.5	1,901	-0.08%
2023/12/04	1	598.00	0	0.00	599.00	1	1,861	0.05%
2023/12/01	0.4	594.00	3.2	598.75	597.00	-2.8	1,862	-0.15%
2023/11/30	16	598.06	1.6	598.00	601.00	14.4	1,869	0.77%
2023/11/29	27	594.26	1.4	597.00	599.00	25.6	1,847	1.39%
2023/11/28	2	590.00	7.3	586.28	594.00	-5.3	1,921	-0.27%
2023/11/27	2	572.00	0.2	570.12	571.00	1.8	1,861	0.10%
2023/11/24	4	569.75	13.7	573.04	575.00	-9.7	1,859	-0.52%
2023/11/22	0	0.00	0.5	548.82	550.00	-0.5	1,777	-0.03%
2023/11/21	0.2	550.00	0	0.00	550.00	0.2	1,781	0.01%
2023/11/16	0	542.00	0	543.20	545.00	0	1,780	0.00%
2023/11/15	29	555.48	0	0.00	548.00	29	1,768	1.64%
2023/11/13	0	0.00	0.3	550.00	557.00	-0.3	1,781	-0.02%
2023/11/09	0.2	544.00	0	0.00	545.00	0.2	1,778	0.01%
2023/11/07	0	0.00	0.3	556.10	557.00	-0.3	1,799	-0.02%
2023/11/06	0	0.00	4	551.50	551.00	-4	1,789	-0.22%
2023/11/03	0	0.00	1	548.00	549.00	-1	1,785	-0.06%
2023/11/02	0.1	547.00	0	548.00	547.00	0.1	1,778	0.00%
2023/11/01	0	0.00	9.2	546.86	538.00	-9.2	1,760	-0.52%
2023/10/31	0	0.00	28.1	526.15	526.00	-28.1	1,721	-1.63%
2023/10/27	9	529.67	10	531.40	534.00	-1	1,733	-0.06%
2023/10/26	14.2	509.59	0	0.00	510.00	14.2	1,725	0.82%
2023/10/25	3	523.33	0	0.00	521.00	3	1,743	0.17%
2023/10/24	3.1	524.62	0	0.00	525.00	3.1	1,751	0.18%
2023/10/23	1	534.00	1	536.00	530.00	0	1,790	0.00%
2023/10/20	21	534.09	0	0.00	530.00	21	1,796	1.17%
2023/10/19	0	542.00	6	551.00	549.00	-6	1,820	-0.33%
2023/10/18	0	546.73	2.2	553.43	550.00	-2.2	1,839	-0.12%
2023/10/17	0	0.00	1.3	552.15	547.00	-1.3	1,808	-0.07%
2023/10/16	0	0.00	33.8	537.12	536.00	-33.8	1,782	-1.90%
2023/10/13	0	0.00	1	539.00	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	9.5	541.05	543.00	-9.5	1,840	-0.52%
2023/10/06	0.5	525.12	0.3	525.00	525.00	0.2	1,822	0.01%
2023/10/05	0.2	527.00	0.1	524.00	530.00	0.1	1,819	0.00%
2023/10/04	0.1	512.79	0	0.00	521.00	0.1	1,828	0.01%
2023/10/03	0	519.00	0.1	519.00	520.00	0	1,822	0.00%
2023/10/02	22.1	530.50	1	533.00	533.00	21.1	1,829	1.15%
2023/09/28	0	0.00	1	525.00	525.00	-1	1,831	-0.05%
2023/09/27	0.1	521.00	0	0.00	523.00	0.1	1,852	0.00%
2023/09/22	0	0.00	0.4	518.22	521.00	-0.4	1,870	-0.02%
2023/09/21	0	0.00	10	517.00	518.00	-10	1,882	-0.53%
2023/09/20	0	0.00	2	514.00	520.00	-2	1,877	-0.11%
2023/09/18	0	0.00	2.2	519.46	525.00	-2.2	1,903	-0.12%
2023/09/15	0	0.00	1.9	519.53	522.00	-1.9	1,898	-0.10%
2023/09/14	0	0.00	0.2	508.72	512.00	-0.2	1,870	-0.01%
2023/09/13	0.2	510.33	1	510.00	506.00	-0.9	1,881	-0.05%
2023/09/12	20.1	512.99	6.3	510.88	514.00	13.8	1,892	0.73%
2023/09/11	0	0.00	22	505.59	500.00	-22	1,896	-1.16%
2023/09/08	0	0.00	1	500.00	502.00	-1	1,918	-0.05%
2023/09/06	20	507.00	0	0.00	505.00	20	1,973	1.01%
2023/09/05	0	0.00	1.2	506.07	508.00	-1.2	1,979	-0.06%
2023/09/04	1	497.50	10.4	501.52	497.50	-9.4	1,991	-0.47%
2023/09/01	20	506.90	26.5	506.69	499.50	-6.5	1,977	-0.33%
2023/08/31	0.1	486.00	3	485.33	485.00	-2.9	1,904	-0.15%
2023/08/28	0	0.00	1	479.00	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	1	468.00	470.00	-1	2,122	-0.05%
2023/08/24	1.1	470.39	0.2	471.00	471.50	0.9	2,210	0.04%
2023/08/22	0	464.50	0	464.50	466.00	0	2,359	0.00%
2023/08/21	0	457.50	0.8	459.00	456.50	-0.8	2,419	-0.03%
2023/08/18	0	0.00	0.9	460.89	461.50	-0.9	2,467	-0.03%
2023/08/17	0	0.00	0.2	445.00	457.00	-0.2	2,495	-0.01%
2023/08/16	0	447.75	1	451.00	448.50	-1	2,520	-0.04%
2023/08/15	0	454.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0.3	458.41	1	460.50	457.00	-0.7	2,577	-0.03%
2023/08/11	0.1	468.71	0	0.00	470.00	0.1	2,588	0.00%
2023/08/10	1.1	467.29	1.5	466.83	467.00	-0.4	2,590	-0.02%
2023/08/08	0	465.00	1	465.50	463.50	-1	2,598	-0.04%
2023/08/07	0	0.00	1	466.00	468.00	-1	2,609	-0.04%
2023/08/04	1	462.00	1	461.00	464.00	0	2,621	0.00%
2023/08/02	2	462.25	1	463.50	463.00	1	2,653	0.04%
2023/08/01	0	0.00	1	461.00	461.50	-1	2,637	-0.04%
2023/07/31	0.1	466.00	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	1	462.50	1.2	466.76	471.50	-0.2	2,642	-0.01%
2023/07/27	3	458.00	3	455.00	456.00	0	2,603	0.00%
2023/07/26	0.2	451.40	2	451.25	449.50	-1.8	2,598	-0.07%
2023/07/25	5.1	461.29	2.3	461.11	461.50	2.9	2,565	0.11%
2023/07/24	1.2	462.04	1	459.50	457.50	0.2	2,572	0.01%
2023/07/21	3.1	473.41	0	0.00	473.50	3.1	2,539	0.12%
2023/07/20	1.1	485.17	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	5.1	485.95	0	0.00	486.00	5.1	2,551	0.20%
2023/07/18	8.1	492.02	1	498.50	489.00	7.1	2,621	0.27%
2023/07/17	0	0.00	11	499.00	503.00	-11	2,606	-0.42%
2023/07/13	1	495.00	2.2	496.05	491.00	-1.2	2,614	-0.05%
2023/07/12	0.3	495.00	0	0.00	497.00	0.3	2,614	0.01%
2023/07/10	0	0.00	1.1	489.34	485.00	-1.1	2,705	-0.04%
2023/07/07	0.2	495.00	0.3	494.40	491.50	-0.1	2,763	0.00%
2023/07/05	9	491.68	2	494.50	487.50	7	2,786	0.25%
2023/07/04	1	497.50	3.6	497.79	497.50	-2.6	2,763	-0.09%
2023/07/03	0	0.00	12	501.25	499.50	-12	2,747	-0.44%
2023/06/30	0	0.00	5	491.80	491.50	-5	2,748	-0.18%
2023/06/28	0	0.00	0.2	490.53	488.00	-0.2	2,753	-0.01%
2023/06/27	1	489.90	6	487.92	487.00	-5	2,787	-0.18%
2023/06/26	5	486.50	0	0.00	486.00	5	2,801	0.18%
2023/06/21	9.1	492.82	5.5	491.55	491.00	3.6	2,822	0.13%
2023/06/19	0	500.00	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	0.00	8.2	506.98	506.00	-8.2	2,851	-0.29%
2023/06/15	0.3	507.00	1.1	507.61	510.00	-0.8	2,843	-0.03%
2023/06/14	0	0.00	2	502.00	499.50	-2	2,833	-0.07%
2023/06/13	9	495.00	0	0.00	495.00	9	2,851	0.32%
2023/06/12	1.3	488.56	0	0.00	488.00	1.3	2,910	0.04%
2023/06/08	6.2	495.35	2	496.25	494.00	4.2	2,967	0.14%
2023/06/07	1.1	502.18	1	506.00	504.00	0.1	3,005	0.00%
2023/06/06	3.1	507.59	0.1	517.00	502.00	3	3,017	0.10%
2023/06/05	1.3	511.00	6	517.33	519.00	-4.7	2,987	-0.16%
2023/06/02	1	506.00	2.2	506.91	506.00	-1.2	2,963	-0.04%
2023/06/01	3	500.67	0.1	503.00	500.00	2.9	2,944	0.10%
2023/05/31	0	0.00	1	503.00	508.00	-1	2,953	-0.03%
2023/05/30	4.3	496.22	2	494.75	496.00	2.3	2,868	0.08%
2023/05/29	0	0.00	1	508.00	508.00	-1	2,835	-0.04%
2023/05/26	4	502.13	0.3	501.00	502.00	3.7	2,797	0.13%
2023/05/25	0	0.00	8	495.50	507.00	-8	2,742	-0.29%
2023/05/24	0	0.00	2	492.50	492.50	-2	2,711	-0.07%
2023/05/22	3.2	490.78	3	489.83	493.00	0.2	2,684	0.01%
2023/05/19	0	0.00	1	498.50	495.50	-1	2,674	-0.04%
2023/05/18	1	491.50	2	495.75	500.00	-1	2,777	-0.04%
2023/05/17	6.1	490.47	1	491.00	488.50	5.1	2,793	0.18%
2023/05/16	0.1	494.50	0	0.00	491.00	0.1	2,854	0.00%
2023/05/15	2.1	490.95	2	489.00	488.00	0.1	2,865	0.00%
2023/05/12	5.1	490.03	1	494.00	496.00	4.1	2,884	0.14%
2023/05/11	5.1	490.03	1	494.00	490.00	4.1	2,961	0.14%
2023/05/10	1	495.99	1	495.00	494.50	0	2,965	0.00%
2023/05/09	4	491.25	2	498.51	500.00	2	2,957	0.07%
2023/05/08	0	0.00	1	505.00	504.00	-1	2,943	-0.03%
2023/05/05	1.1	505.91	3.4	507.46	506.00	-2.3	2,957	-0.08%
2023/05/04	1.3	491.38	0	0.00	493.50	1.3	2,967	0.04%
2023/05/03	0.3	496.12	0	0.00	498.00	0.3	2,986	0.01%
2023/05/02	1	499.50	1.1	502.10	502.00	-0.1	3,036	0.00%
2023/04/28	4.4	498.18	2	495.75	496.00	2.4	3,122	0.08%
2023/04/27	2	489.25	1	495.50	492.00	1	3,153	0.03%
2023/04/25	11.3	495.01	8	490.69	490.50	3.3	3,155	0.10%
2023/04/24	0.1	505.00	3	502.01	507.00	-2.9	3,135	-0.09%
2023/04/21	13.3	505.82	8.3	498.00	495.50	5	3,149	0.16%
2023/04/20	6.4	526.54	5	529.00	518.00	1.4	3,144	0.05%
2023/04/19	4	541.24	9	534.01	535.00	-5	3,233	-0.15%
2023/04/18	0	549.00	12.3	548.75	538.00	-12.3	3,290	-0.37%
2023/04/17	5	548.20	1.2	547.93	542.00	3.8	3,321	0.11%
2023/04/14	4.1	552.54	9.4	551.72	553.00	-5.3	3,301	-0.16%
2023/04/13	8	544.25	13.2	545.12	542.00	-5.2	3,262	-0.16%
2023/04/12	1.2	543.00	14.5	543.41	542.00	-13.4	3,214	-0.42%
2023/04/11	0	0.00	2	530.00	527.00	-2	3,148	-0.06%
2023/04/10	0.3	531.00	11	531.55	530.00	-10.7	3,136	-0.34%
2023/04/06	11.2	521.18	1	520.00	520.00	10.2	3,098	0.33%
2023/03/31	1	527.00	6	531.66	529.00	-5	3,095	-0.16%
2023/03/30	0.3	518.34	0.5	519.00	520.00	-0.2	3,086	0.00%
2023/03/29	4.8	523.80	3.2	520.24	520.00	1.6	3,103	0.05%
2023/03/28	4.1	533.88	4.1	531.98	531.00	0	3,146	0.00%
2023/03/27	3	529.00	3.2	532.57	533.00	-0.2	3,138	-0.01%
2023/03/24	2.1	527.38	4.5	528.78	527.00	-2.4	3,153	-0.08%
2023/03/23	2.3	517.33	2	510.02	517.00	0.3	3,147	0.01%
2023/03/22	0.2	507.00	0	0.00	505.00	0.2	3,139	0.01%
2023/03/20	2.1	498.33	1	497.50	500.00	1.1	3,157	0.03%
2023/03/17	4.2	488.99	17	491.44	496.00	-12.8	3,177	-0.40%
2023/03/16	3.1	486.44	3	486.50	486.50	0.1	3,182	0.00%
2023/03/15	9.4	499.92	6	499.33	492.00	3.4	3,179	0.11%
2023/03/14	25.7	508.86	4	506.50	505.00	21.7	3,132	0.69%
2023/03/13	11.6	513.80	6	516.50	519.00	5.6	3,134	0.18%
2023/03/10	17.9	523.12	12.7	521.58	518.00	5.2	3,165	0.16%
2023/03/09	6.1	545.85	3	542.00	541.00	3.1	3,173	0.10%
2023/03/08	7	550.57	11	552.45	550.00	-4	3,208	-0.12%
2023/03/07	3.1	557.09	7.1	560.14	559.00	-4	3,204	-0.12%
2023/03/06	4.3	544.93	7.1	549.14	557.00	-2.8	3,199	-0.09%
2023/03/03	3	540.00	25.1	545.73	539.00	-22.1	3,168	-0.70%
2023/03/02	7	531.57	7	532.29	531.00	0	3,150	0.00%
2023/03/01	13.1	529.10	3	532.02	538.00	10.1	3,141	0.32%
2023/02/24	3	542.00	13	542.85	538.00	-10	3,104	-0.32%
2023/02/23	23	539.52	3	543.00	543.00	20	3,113	0.64%
2023/02/22	3.2	542.38	0	544.00	541.00	3.2	3,120	0.10%
2023/02/21	0	0.00	0.4	560.00	560.00	-0.4	3,121	-0.01%
2023/02/20	9.5	565.75	3	564.00	561.00	6.5	3,188	0.20%
2023/02/17	0.5	570.71	1.8	569.44	569.00	-1.3	3,234	-0.04%
2023/02/16	7.3	570.67	25	562.76	575.00	-17.7	3,252	-0.54%
2023/02/15	20	540.30	8.1	542.54	545.00	11.9	3,223	0.37%
2023/02/14	9	533.88	33.3	540.96	540.00	-24.3	3,220	-0.76%
2023/02/13	0.2	512.00	1	509.00	516.00	-0.8	3,261	-0.02%
2023/02/10	0	0.00	0.1	515.00	516.00	-0.1	3,293	0.00%
2023/02/09	8	511.74	6	508.33	511.00	2	3,308	0.06%
2023/02/07	6	532.83	0	0.00	529.00	6	3,329	0.18%
2023/02/06	11	534.55	2	534.00	533.00	9	3,371	0.27%
2023/02/03	0	0.00	4.1	542.00	540.00	-4.1	3,427	-0.12%
2023/02/02	18	538.89	4.1	536.10	541.00	13.9	3,458	0.40%
2023/02/01	1	541.00	0.2	539.00	540.00	0.8	3,470	0.02%
2023/01/31	0	0.00	5.8	539.11	540.00	-5.8	3,468	-0.17%
2023/01/30	6.1	530.56	5.2	526.69	532.00	0.9	3,436	0.03%
2023/01/17	2	522.00	0	516.00	519.00	2	3,372	0.06%
2023/01/16	0	0.00	0.9	512.11	513.00	-0.9	3,347	-0.03%
2023/01/13	4	514.00	5.2	513.55	514.00	-1.2	3,380	-0.03%
2023/01/12	7	523.43	7	521.29	520.00	0	3,399	0.00%
2023/01/11	5	528.20	5	527.40	528.00	0	3,430	0.00%
2023/01/10	1	521.00	4.3	525.94	535.00	-3.3	3,429	-0.10%
2023/01/09	5	518.40	8.6	514.82	525.00	-3.6	3,404	-0.10%
2023/01/06	0	0.00	4.4	495.44	496.00	-4.4	3,316	-0.13%
2023/01/05	0	0.00	0	477.85	485.50	0	3,296	0.00%
2023/01/04	1	465.00	1	465.00	465.00	0	3,310	0.00%
2023/01/03	1	463.00	1	460.54	465.50	0	3,399	0.00%
2022/12/30	2.9	455.39	2	454.00	451.00	0.9	3,420	0.03%
2022/12/28	0	458.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	465.00	0	470.00	464.50	0	3,470	0.00%
2022/12/26	0	0.00	0.2	462.03	462.50	-0.2	3,473	-0.01%
2022/12/21	1	461.50	1	457.50	454.50	0	3,514	0.00%
2022/12/20	7.1	455.53	7.1	468.37	455.50	0	3,547	0.00%
2022/12/19	5	472.00	5	475.50	472.00	0	3,539	0.00%
2022/12/16	1	485.49	0	0.00	480.50	1	3,536	0.03%
2022/12/15	0	0.00	0	491.30	495.00	0	3,506	0.00%
2022/12/14	0	0.00	1.1	485.67	486.00	-1.1	3,532	-0.03%
2022/12/13	14.2	475.11	13	476.77	474.00	1.2	3,606	0.03%
2022/12/12	0	0.00	1	481.00	485.50	-1	3,583	-0.03%
2022/12/09	18	479.48	17	482.24	479.00	1	3,600	0.03%
2022/12/08	2	477.75	2.1	483.26	478.50	-0.1	3,599	0.00%
2022/12/07	2.1	484.33	4	481.25	484.50	-1.9	3,592	-0.05%
2022/12/06	2	493.75	2	495.50	491.00	0	3,580	0.00%
2022/12/05	7	498.64	7	499.21	502.00	0	3,582	0.00%
2022/12/02	3	485.33	3.3	486.30	489.50	-0.3	3,542	-0.01%
2022/12/01	2	469.00	3	477.67	473.00	-1	3,544	-0.03%
2022/11/30	0	0.00	1	453.04	463.00	-1	3,479	-0.03%
2022/11/29	2.1	437.76	2	436.25	438.00	0.1	3,419	0.00%
2022/11/28	1.4	439.35	1.4	440.64	437.50	0	3,412	0.00%
2022/11/25	2	445.00	3	452.67	445.00	-1	3,397	-0.03%
2022/11/24	0	0.00	0.2	449.50	452.00	-0.2	3,392	-0.01%
2022/11/23	19	450.71	18.4	452.37	449.00	0.6	3,382	0.02%
2022/11/22	3	458.67	3.1	455.39	458.00	-0.1	3,373	0.00%
2022/11/21	0	0.00	3	458.33	454.00	-3	3,392	-0.09%
2022/11/18	16.1	454.69	30	455.02	453.50	-13.9	3,373	-0.41%
2022/11/17	5	462.50	4	463.00	466.00	1	3,349	0.03%
2022/11/16	4	459.63	5	457.51	461.00	-1	3,355	-0.03%
2022/11/15	3.1	449.77	3.6	450.85	455.00	-0.4	3,294	-0.01%
2022/11/14	4	439.50	6.2	438.61	439.50	-2.2	3,241	-0.07%
2022/11/11	3.6	444.39	5	447.90	445.50	-1.4	3,187	-0.05%
2022/11/09	5.1	420.08	6	413.83	424.00	-0.9	3,065	-0.03%
2022/11/08	12	396.36	15.2	389.25	393.50	-3.2	3,012	-0.10%
2022/11/07	5.5	385.33	5.8	385.20	382.00	-0.3	2,984	-0.01%
2022/11/04	2	388.75	4.1	384.57	389.50	-2.1	2,986	-0.07%
2022/11/03	44.2	389.38	23.6	375.10	389.50	20.6	2,937	0.70%
2022/11/02	5.1	380.78	2	378.25	381.50	3.1	2,891	0.11%
2022/11/01	4.2	368.73	3.2	366.02	379.00	1.1	2,863	0.04%
2022/10/31	15.1	353.55	24.8	341.17	367.00	-9.7	2,807	-0.34%
2022/10/19	3.5	268.94	0	0.00	268.00	3.5	2,763	0.12%
2022/10/18	2	278.75	1	283.50	278.50	1	2,727	0.04%
2022/10/17	0	0.00	1	271.50	278.50	-1	2,718	-0.04%
2022/10/14	2.2	277.82	2	274.50	277.50	0.2	2,742	0.01%
2022/10/13	2	265.25	3.1	266.51	264.00	-1.1	2,756	-0.04%
2022/10/12	4.2	269.11	4.2	270.99	270.50	0	2,754	0.00%
2022/10/11	3.1	275.06	3	277.67	272.50	0.1	2,742	0.00%
2022/10/07	1.4	289.61	0	0.00	287.00	1.4	2,735	0.05%
2022/10/06	11	296.14	10	298.00	294.50	1	2,719	0.04%
2022/10/05	2	293.75	2	298.00	297.50	0	2,752	0.00%
2022/10/04	2.2	287.36	1.1	288.23	287.50	1.1	2,772	0.04%
2022/10/03	0.1	278.50	21	276.45	281.00	-20.9	2,786	-0.75%
2022/09/30	22	266.91	1	263.50	269.00	21	2,830	0.74%
2022/09/29	5.1	281.41	1	284.50	271.00	4.1	2,818	0.14%
2022/09/28	1	289.00	2	288.75	285.00	-1	2,767	-0.04%
2022/09/27	1	300.00	1.1	297.64	300.00	-0.1	2,795	0.00%
2022/09/26	1.2	301.36	1	301.00	297.00	0.2	2,853	0.01%
2022/09/23	0	0.00	2	315.75	315.50	-2	2,928	-0.07%
2022/09/22	1	323.00	0.1	323.00	322.50	0.9	2,962	0.03%
2022/09/21	0.1	328.50	0.2	327.00	327.50	-0.1	2,977	0.00%
2022/09/20	1.1	333.00	1.2	333.70	333.50	-0.1	2,976	0.00%
2022/09/19	2.3	334.51	11	335.55	335.50	-8.7	2,983	-0.29%
2022/09/16	1.2	333.48	0	0.00	332.00	1.2	2,991	0.04%
2022/09/15	2	336.50	2.1	327.00	338.00	-0.1	2,977	0.00%
2022/09/14	1	323.50	1	323.00	325.00	0	2,956	0.00%
2022/09/13	0	0.00	1.1	332.14	333.00	-1.1	2,951	-0.04%
2022/09/12	2.1	335.07	3.1	337.98	333.00	-1	2,987	-0.03%
2022/09/08	3.4	335.76	3	328.83	335.00	0.4	2,968	0.01%
2022/09/07	0.1	316.50	1	316.50	316.00	-0.9	2,901	-0.03%
2022/09/06	1	305.00	2	307.50	316.00	-1	2,909	-0.03%
2022/09/05	4	308.88	4	309.38	308.50	0	2,920	0.00%
2022/09/02	2	313.25	2	317.25	312.50	0	2,913	0.00%
2022/09/01	2	318.25	1	317.00	317.00	1	2,885	0.03%
2022/08/31	1	328.28	3	319.83	328.50	-2	2,863	-0.07%
2022/08/30	4	316.63	2	316.75	317.50	2	2,851	0.07%
2022/08/29	3	316.83	4	314.13	317.50	-1	2,832	-0.03%
2022/08/25	1	325.50	1	326.00	326.00	0	2,770	0.00%
2022/08/24	1	322.50	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0	0.00	3	322.50	324.00	-3	2,838	-0.11%
2022/08/19	1	332.00	2	329.50	332.00	-1	2,847	-0.04%
2022/08/17	1	328.50	2	328.75	329.00	-1	2,822	-0.04%
2022/08/16	2	332.50	2	335.00	332.50	0	2,801	0.00%
2022/08/15	1	334.50	21	328.67	334.50	-20	2,800	-0.71%
2022/08/12	10	328.00	0	0.00	330.00	10	2,799	0.36%
2022/08/11	10	325.50	2	324.25	326.50	8	2,769	0.29%
2022/08/09	1.1	321.32	0	0.00	325.00	1.1	2,791	0.04%
2022/08/08	0	0.00	0.1	323.50	325.00	-0.1	2,811	0.00%
2022/08/05	1.1	321.59	0	0.00	323.00	1.1	2,818	0.04%
2022/08/04	1.2	317.44	0	0.00	317.00	1.2	2,824	0.04%
2022/08/03	1	325.00	2	326.50	326.50	-1	2,773	-0.04%
2022/08/02	6.1	329.69	1.5	327.67	325.50	4.6	2,804	0.16%
2022/08/01	1	337.00	0	0.00	341.00	1	2,776	0.04%
2022/07/29	5	340.50	5	342.50	342.00	0	2,789	0.00%
2022/07/28	0	0.00	6	341.00	340.50	-6	2,792	-0.21%
2022/07/27	6.1	336.81	0	340.00	342.50	6	2,786	0.22%
2022/07/26	1	336.00	2	336.25	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	0.1	334.21	337.00	-0.1	2,806	0.00%
2022/07/21	1	331.00	0	0.00	336.50	1	2,826	0.04%
2022/07/20	0	0.00	6	323.17	322.50	-6	2,791	-0.21%
2022/07/19	2	323.75	2	324.50	326.00	0	2,770	0.00%
2022/07/18	5	325.60	17	321.41	326.50	-12	2,759	-0.43%
2022/07/15	12.5	319.08	2	319.75	318.50	10.5	2,725	0.39%
2022/07/14	2	318.25	2.2	319.64	320.00	-0.2	2,711	-0.01%
2022/07/13	2	317.50	0	0.00	318.00	2	2,698	0.07%
2022/07/12	4.1	311.83	9	312.00	309.00	-4.9	2,648	-0.19%
2022/07/11	8.3	304.40	7	307.50	304.00	1.3	2,589	0.05%
2022/07/08	7	308.64	1	314.43	308.50	6	2,561	0.23%
2022/07/07	8	289.69	8	285.25	291.00	0	2,477	0.00%
2022/07/06	7	280.00	7	285.50	280.00	0	2,465	0.00%
2022/07/05	4	280.75	0	0.00	284.50	4	2,455	0.16%
2022/07/04	0	0.00	2	281.50	278.00	-2	2,403	-0.08%
2022/07/01	2.3	297.14	2.2	288.41	282.00	0.1	2,373	0.00%
2022/06/30	0.2	308.00	1	306.50	308.00	-0.8	2,292	-0.04%
2022/06/29	3.2	321.17	1	322.00	325.00	2.2	2,259	0.10%
2022/06/28	0	0.00	1	331.50	332.00	-1	2,242	-0.04%
2022/06/27	1.1	337.99	11.1	338.30	341.50	-10	2,254	-0.44%
2022/06/24	3	330.81	3	331.00	328.00	0	2,231	0.00%
2022/06/23	0.2	330.00	3	331.50	331.50	-2.8	2,215	-0.13%
2022/06/22	1.2	338.57	2	335.50	335.50	-0.8	2,187	-0.04%
2022/06/21	1.2	346.16	1	348.50	353.00	0.2	2,166	0.01%
2022/06/20	1	343.00	2	349.00	342.00	-1	2,165	-0.05%
2022/06/17	4	355.63	1	355.00	354.00	3	2,161	0.14%
2022/06/16	2.2	381.37	0	0.00	368.00	2.2	2,151	0.10%
2022/06/15	2	379.76	0.6	382.69	383.50	1.4	2,264	0.06%
2022/06/14	2.2	376.73	1.1	377.14	377.00	1.1	2,317	0.05%
2022/06/13	4.2	386.05	0	0.00	384.00	4.2	2,303	0.18%
2022/06/10	0.1	400.00	0.1	402.00	400.00	0	2,301	0.00%
2022/06/09	0.1	403.50	0	0.00	405.00	0.1	2,318	0.00%
2022/06/08	2.3	405.82	4	404.50	403.00	-1.8	2,314	-0.08%
2022/06/07	0	0.00	1	406.50	407.00	-1	2,320	-0.04%
2022/06/06	3.1	408.81	11.2	410.47	410.50	-8.1	2,346	-0.35%
2022/06/02	10	407.50	0.5	407.00	407.00	9.5	2,374	0.40%
2022/05/31	1	400.50	0.2	400.00	405.00	0.8	2,444	0.03%
2022/05/30	1	398.50	3.1	398.02	399.50	-2.1	2,397	-0.09%
2022/05/27	0	0.00	0.1	391.51	393.00	-0.1	2,401	0.00%
2022/05/26	1	386.00	0.6	387.33	385.50	0.4	2,443	0.02%
2022/05/25	1.5	384.57	2	384.50	387.50	-0.5	2,482	-0.02%
2022/05/24	2.1	387.98	1	386.00	382.00	1.1	2,548	0.04%
2022/05/23	3.5	392.75	4	392.38	390.00	-0.6	2,586	-0.02%
2022/05/20	5	400.40	3.1	396.05	395.00	1.9	2,622	0.07%
2022/05/19	2	394.25	4	394.63	398.00	-2	2,634	-0.08%
2022/05/18	2	404.00	1	406.50	401.00	1	2,643	0.04%
2022/05/17	0	0.00	2	388.54	397.00	-2	2,639	-0.08%
2022/05/16	0.1	383.00	4	385.25	381.50	-3.9	2,623	-0.15%
2022/05/13	3	383.50	2	383.00	383.00	1	2,612	0.04%
2022/05/12	2	382.00	1.3	386.50	378.00	0.7	2,629	0.03%
2022/05/11	1.1	394.80	1	392.00	392.00	0.1	2,631	0.00%
2022/05/10	0	393.00	10	394.00	392.50	-10	2,684	-0.37%
2022/05/09	5	398.50	0	0.00	398.50	5	2,651	0.19%
2022/05/06	5	408.00	5	407.80	408.00	0	2,664	0.00%
2022/05/05	1	417.00	0	0.00	417.00	1	2,680	0.04%
2022/05/04	1	407.50	2.1	406.93	408.50	-1.1	2,693	-0.04%
2022/04/28	1	407.00	2	406.25	405.00	-1	2,788	-0.04%
2022/04/27	3	400.67	8	399.63	407.00	-5	2,815	-0.18%
2022/04/25	1.1	395.00	3	393.67	393.50	-1.9	2,931	-0.07%
2022/04/22	1	407.50	1	405.50	405.50	0	2,949	0.00%
2022/04/21	2	412.50	2.1	410.81	412.50	-0.1	3,014	0.00%
2022/04/20	3	413.17	2	411.00	409.50	1	3,062	0.03%
2022/04/19	2.1	413.43	19.1	413.68	413.00	-17	3,081	-0.55%
2022/04/18	2	405.50	1	403.50	405.00	1	3,145	0.03%
2022/04/15	12	406.13	1	400.00	405.00	11	3,190	0.34%
2022/04/14	0.4	400.87	5	402.00	406.00	-4.6	3,274	-0.14%
2022/04/13	1	396.00	1	401.01	401.00	0	3,356	0.00%
2022/04/12	5	393.58	1	391.50	393.00	4	3,491	0.12%
2022/04/11	5.1	398.56	9	399.06	398.00	-3.9	3,799	-0.10%
2022/04/08	0	414.00	0.1	414.00	413.00	-0.1	3,859	0.00%
2022/04/07	3.5	413.36	1.2	415.50	409.00	2.3	3,871	0.06%
2022/04/06	0	0.00	1.1	421.87	423.50	-1.1	3,865	-0.03%
2022/04/01	1	426.00	0	0.00	426.00	1	3,930	0.03%
2022/03/31	1	440.00	7	438.50	434.00	-6	3,953	-0.15%
2022/03/30	0.2	437.50	9.8	439.81	440.00	-9.6	3,984	-0.24%
2022/03/29	0	0.00	3	428.50	429.50	-3	4,017	-0.07%
2022/03/28	0	0.00	3	421.33	431.50	-3	4,080	-0.07%
2022/03/25	0	432.50	0	0.00	430.50	0	4,082	0.00%
2022/03/24	1	432.50	2	428.01	433.00	-1	4,076	-0.02%
2022/03/23	1	433.00	1	435.00	433.00	0	4,085	0.00%
2022/03/22	0	0.00	0.1	425.06	432.00	-0.1	4,078	0.00%
2022/03/21	4.1	420.50	7.1	420.13	418.50	-3	4,040	-0.08%
2022/03/18	10.3	423.07	8.1	421.52	423.50	2.2	4,022	0.05%
2022/03/17	1.1	431.46	3.1	440.97	445.50	-2	3,898	-0.05%
2022/03/16	23.3	417.97	2	416.34	417.50	21.3	3,845	0.55%
2022/03/15	2.3	426.93	0	0.00	420.00	2.3	3,842	0.06%
2022/03/14	1	433.00	1	434.00	436.00	0	3,836	0.00%
2022/03/10	4.2	434.57	0	0.00	436.00	4.2	3,901	0.11%
2022/03/09	2.1	421.24	8	423.50	423.50	-5.9	3,908	-0.15%
2022/03/08	6.2	426.74	8	417.69	414.50	-1.8	3,907	-0.05%
2022/03/07	4.6	428.74	2	431.25	427.00	2.6	3,897	0.07%
2022/03/04	0.1	453.70	0	453.50	450.50	0.1	3,893	0.00%
2022/03/03	1.1	460.55	1	460.52	459.50	0.1	3,924	0.00%
2022/03/02	1	457.50	6	460.00	462.50	-5	3,956	-0.13%
2022/03/01	2.1	460.13	10	459.75	465.00	-7.9	3,973	-0.20%
2022/02/25	12.2	450.41	5	447.70	451.50	7.2	3,971	0.18%
2022/02/24	8.6	449.71	7.2	452.92	448.00	1.4	3,958	0.04%
2022/02/23	14.6	464.79	2	464.50	463.50	12.6	3,927	0.32%
2022/02/22	3.2	468.38	4	468.88	469.50	-0.8	3,930	-0.02%
2022/02/21	3	469.84	3.1	474.15	479.50	-0.1	3,963	0.00%
2022/02/18	2	470.00	1	465.00	473.00	1	4,013	0.02%
2022/02/17	3	473.67	1.2	467.75	467.50	1.8	4,028	0.04%
2022/02/16	2	472.00	4	470.38	472.50	-2	4,053	-0.05%
2022/02/15	3.1	467.77	0	0.00	464.50	3.1	4,054	0.08%
2022/02/14	2.1	465.78	2	467.50	464.00	0.1	4,050	0.00%
2022/02/11	1.1	478.60	1	481.99	482.00	0.1	4,043	0.00%
2022/02/10	2.2	479.91	3	478.67	489.50	-0.8	4,046	-0.02%
2022/02/09	0.5	462.43	1	464.00	466.00	-0.5	4,002	-0.01%
2022/02/08	0.1	458.21	0	460.00	456.50	0.1	4,004	0.00%
2022/02/07	0.1	453.17	0	0.00	454.00	0.1	4,000	0.00%
2022/01/26	3.2	455.76	4	455.25	459.00	-0.8	4,047	-0.02%
2022/01/25	14.4	458.79	21	453.36	451.00	-6.6	4,146	-0.16%
2022/01/24	24.3	462.82	10	463.50	463.00	14.3	4,130	0.35%
2022/01/21	4.5	470.20	1	467.50	469.50	3.5	4,123	0.08%
2022/01/20	1.1	483.59	0	485.50	481.50	1.1	4,162	0.03%
2022/01/19	3.2	492.28	1	491.00	487.50	2.2	4,149	0.05%
2022/01/18	3	507.36	6	511.67	502.00	-3	4,118	-0.07%
2022/01/17	1	493.00	1	498.50	501.00	0	4,049	0.00%
2022/01/14	3.5	487.38	2	486.00	492.00	1.5	4,047	0.04%
2022/01/13	7.4	500.32	3.2	501.25	498.00	4.2	4,035	0.10%
2022/01/12	0.3	504.67	2	507.49	510.00	-1.7	4,026	-0.04%
2022/01/11	7.6	505.47	1.2	505.64	501.00	6.4	4,009	0.16%
2022/01/10	2	519.00	6	515.67	519.00	-4	3,956	-0.10%
2022/01/07	0.3	513.92	4	515.98	515.00	-3.7	3,941	-0.09%
2022/01/06	2.7	525.15	4	523.25	523.00	-1.3	3,850	-0.03%
2022/01/05	14.3	533.18	2	529.00	535.00	12.3	3,789	0.33%
2022/01/04	7.2	523.92	27	524.91	533.00	-19.9	3,671	-0.54%
2022/01/03	1	479.50	5.8	491.22	491.00	-4.8	3,353	-0.14%
2021/12/30	0	477.00	1	477.00	479.50	-1	3,300	-0.03%
2021/12/29	3.1	474.35	0.2	473.71	474.00	2.9	3,332	0.09%
2021/12/28	3	481.00	0	0.00	478.00	3	3,367	0.09%
2021/12/27	0	0.00	7	481.07	481.50	-7	3,348	-0.21%
2021/12/24	6	478.67	3	479.00	473.00	3	3,395	0.09%
2021/12/23	3.1	474.40	4	474.63	476.00	-0.9	3,393	-0.03%
2021/12/22	0	0.00	3	467.17	469.50	-3	3,393	-0.09%
2021/12/20	1	447.50	0.2	448.00	448.00	0.8	3,366	0.02%
2021/12/17	2.4	446.68	0	452.50	447.00	2.4	3,378	0.07%
2021/12/16	0.1	452.00	0	0.00	451.00	0.1	3,379	0.00%
2021/12/15	0.1	453.00	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	0.1	450.50	0.2	450.50	448.50	-0.1	3,425	0.00%
2021/12/13	0	0.00	0	457.50	456.50	0	3,448	0.00%
2021/12/10	3	447.33	0	0.00	447.50	3	3,480	0.09%
2021/12/08	1.2	456.36	1	457.00	454.50	0.2	3,501	0.01%
2021/12/07	1.1	455.56	0	0.00	456.00	1.1	3,505	0.03%
2021/12/06	2.2	466.90	0	0.00	465.00	2.2	3,491	0.06%
2021/12/03	7	470.43	6.3	472.16	472.50	0.7	3,533	0.02%
2021/12/02	1.1	467.67	1.1	465.91	465.00	0	3,524	0.00%
2021/12/01	3	462.83	6	462.58	465.00	-3	3,536	-0.08%
2021/11/30	1.3	463.85	0	469.50	456.50	1.3	3,534	0.04%
2021/11/29	1.7	455.07	6	451.25	459.50	-4.3	3,527	-0.12%
2021/11/26	2.5	465.43	5	455.12	452.00	-2.6	3,537	-0.07%
2021/11/25	1	468.52	9	470.11	465.00	-8	3,565	-0.22%
2021/11/24	4.2	463.86	39	462.43	468.00	-34.8	3,593	-0.97%
2021/11/23	5.5	462.51	5	461.00	463.00	0.5	3,634	0.01%
2021/11/22	1.3	462.50	14.1	464.18	466.00	-12.8	3,701	-0.34%
2021/11/19	2.1	459.74	2.3	456.08	463.00	-0.2	3,720	-0.01%
2021/11/18	51	457.05	7	456.00	456.00	44	3,746	1.17%
2021/11/17	4.1	443.73	3	446.83	448.00	1.1	3,775	0.03%
2021/11/16	1.1	436.18	1	441.01	436.50	0.1	3,871	0.00%
2021/11/15	2	437.00	12.1	436.73	442.00	-10.1	4,120	-0.24%
2021/11/12	0	434.00	5	433.10	429.50	-5	4,155	-0.12%
2021/11/11	1	426.51	2	429.75	429.50	-1	4,196	-0.02%
2021/11/10	4.1	430.04	2	430.75	430.00	2.1	4,274	0.05%
2021/11/09	2	425.99	237.1	423.76	429.00	-235	4,380	-5.37%	大賣/鉅額交易
2021/11/08	0.1	420.07	10	419.50	419.00	-9.9	4,358	-0.23%
2021/11/05	1.2	423.38	310.1	424.48	425.50	-308.9	4,396	-7.03%	大賣/鉅額交易
2021/11/04	0	0.00	2	427.50	423.00	-2	4,430	-0.05%
2021/11/03	13.1	423.26	2	422.50	422.50	11.1	4,458	0.25%
2021/11/02	7.3	414.73	3.2	418.13	410.00	4.1	4,405	0.09%
2021/11/01	12.1	429.76	10	434.00	427.00	2.1	4,322	0.05%
2021/10/29	3.1	436.55	2.1	438.06	434.00	1.1	4,311	0.02%
2021/10/28	1	440.00	4.1	441.37	438.50	-3.1	4,310	-0.07%
2021/10/27	3	426.67	1	424.50	430.50	2	4,235	0.05%
2021/10/26	3.3	427.32	0	0.00	427.50	3.3	4,261	0.08%
2021/10/25	1.1	424.55	0	0.00	427.00	1.1	4,254	0.03%
2021/10/22	3	418.01	2	419.50	421.50	1	4,333	0.02%
2021/10/21	2.2	419.32	1	423.02	419.50	1.2	4,442	0.03%
2021/10/20	0	0.00	2	427.00	426.00	-2	4,495	-0.04%
2021/10/19	0.1	419.00	2	419.50	419.00	-1.9	4,510	-0.04%
2021/10/18	1.3	410.96	1	414.00	410.50	0.3	4,589	0.01%
2021/10/15	0	0.00	9	415.72	417.00	-9	4,678	-0.19%
2021/10/14	2	405.25	0	0.00	405.50	2	4,697	0.04%
2021/10/13	2.3	403.68	2	403.50	402.00	0.3	4,753	0.01%
2021/10/12	10.1	408.94	3	411.00	414.00	7.1	4,751	0.15%
2021/10/08	5.5	413.89	0	0.00	410.00	5.5	4,767	0.12%
2021/10/07	1	413.47	0	0.00	415.50	1	4,774	0.02%
2021/10/06	2.5	404.95	2	402.75	403.00	0.5	4,785	0.01%
2021/10/05	10	400.50	15	409.63	417.00	-5	4,777	-0.10%
2021/10/04	1.4	410.71	0	412.00	409.50	1.4	4,776	0.03%
2021/10/01	3.6	419.23	4	422.38	418.00	-0.4	4,818	-0.01%
2021/09/30	0	439.00	10	441.85	442.50	-10	4,943	-0.20%
2021/09/29	2.6	440.34	0	0.00	439.00	2.6	5,106	0.05%
2021/09/28	3.4	453.74	1	456.00	453.00	2.4	5,152	0.05%
2021/09/27	0.2	465.58	0	0.00	466.00	0.2	5,162	0.00%
2021/09/24	0	470.00	0	475.00	469.00	0	5,315	0.00%
2021/09/22	0.1	459.17	2	460.75	463.00	-1.9	5,528	-0.03%
2021/09/17	1	470.00	1	464.73	470.50	0	5,571	0.00%
2021/09/16	2	461.78	0	0.00	461.50	2	5,573	0.04%
2021/09/15	5.8	465.73	1	476.81	466.00	4.8	5,586	0.09%
2021/09/14	3.3	485.50	7	489.21	481.00	-3.7	5,612	-0.07%
2021/09/13	2	486.50	4	488.75	484.00	-2	5,671	-0.04%
2021/09/10	1.2	475.44	3.5	478.93	481.50	-2.3	5,759	-0.04%
2021/09/09	1	471.50	4	471.38	475.00	-3	5,996	-0.05%
2021/09/08	4.6	464.62	8	469.77	460.50	-3.5	6,141	-0.06%
2021/09/07	0.1	477.00	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	3.1	484.60	1	481.00	480.50	2.1	6,296	0.03%
2021/09/03	8	481.94	2.1	481.52	480.50	6	6,299	0.09%
2021/09/02	2.3	487.60	15	488.07	479.50	-12.8	6,318	-0.20%
2021/09/01	0.2	482.00	4.2	488.53	489.00	-4	6,367	-0.06%
2021/08/31	6.2	473.50	2	473.75	479.50	4.2	6,399	0.07%
2021/08/30	14.2	483.39	2	484.48	484.50	12.2	6,386	0.19%
2021/08/27	6.1	475.87	6.3	477.29	477.00	-0.2	6,368	0.00%
2021/08/26	0	465.84	1	465.00	464.50	-1	6,378	-0.02%
2021/08/25	0.1	459.23	2	463.50	472.00	-2	6,352	-0.03%
2021/08/24	2.1	459.19	0	0.00	455.50	2.1	6,417	0.03%
2021/08/23	4.4	451.42	3	449.33	454.00	1.4	6,446	0.02%
2021/08/20	6.1	451.57	7	447.93	446.00	-0.9	6,412	-0.01%
2021/08/19	20.4	464.75	66	458.48	450.00	-45.6	6,317	-0.72%
2021/08/18	8.1	486.94	0.2	483.17	498.00	8	6,165	0.13%
2021/08/17	5.1	483.76	0	0.00	474.00	5.1	6,154	0.08%
2021/08/16	1	500.88	1	488.06	492.00	0	6,266	0.00%
2021/08/13	558.6	507.35	1.1	509.23	500.00	557.5	6,284	8.87%	大買/鉅額交易
2021/08/12	0.2	533.50	0	0.00	529.00	0.2	6,292	0.00%
2021/08/11	1	536.92	2.3	528.08	533.00	-1.3	6,487	-0.02%
2021/08/10	2.3	533.77	0	0.00	531.00	2.3	6,647	0.03%
2021/08/09	5.2	551.06	12	548.58	545.00	-6.8	6,886	-0.10%
2021/08/06	13	558.69	1	558.00	558.00	12	7,108	0.17%
2021/08/05	0	0.00	0.1	561.91	558.00	-0.1	7,424	0.00%
2021/08/04	0.1	555.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	1.3	558.81	1	553.01	553.00	0.3	7,734	0.00%
2021/08/02	2.1	553.53	7.1	552.18	557.00	-4.9	7,840	-0.06%
2021/07/30	3	561.67	1.1	567.86	560.00	2	7,891	0.02%
2021/07/29	1.1	571.09	5	572.60	571.00	-3.9	7,918	-0.05%
2021/07/28	12.1	567.51	11	565.91	565.00	1.1	8,050	0.01%
2021/07/27	13	590.46	5.1	597.25	581.00	7.9	8,046	0.10%
2021/07/26	6	594.16	9.2	591.77	600.00	-3.2	7,969	-0.04%
2021/07/23	10	593.99	9	595.11	589.00	1	7,938	0.01%
2021/07/22	17.1	597.46	11.2	597.12	591.00	6	7,932	0.08%
2021/07/21	11	580.82	14.4	581.75	588.00	-3.4	7,887	-0.04%
2021/07/20	4.3	570.56	1	568.10	568.00	3.3	7,901	0.04%
2021/07/19	4.1	581.54	29	572.41	583.00	-24.9	7,915	-0.31%
2021/07/16	3.2	577.17	28	578.11	578.00	-24.8	7,949	-0.31%
2021/07/15	12	589.00	12	585.58	586.00	0	8,102	0.00%
2021/07/14	1.1	586.45	1.2	578.61	583.00	-0.1	8,112	0.00%
2021/07/13	1	585.03	4	593.25	581.00	-3	8,160	-0.04%
2021/07/12	5	587.00	10	589.40	586.00	-5	8,159	-0.06%
2021/07/09	8.2	585.28	6	585.50	584.00	2.2	8,206	0.03%
2021/07/08	23.2	601.42	27.3	599.37	590.00	-4.1	8,194	-0.05%
2021/07/07	18.6	604.62	21	608.66	603.00	-2.4	8,163	-0.03%
2021/07/06	5.2	586.50	24.1	588.79	597.00	-18.9	8,056	-0.23%
2021/07/05	27	569.70	15.1	571.37	571.00	11.9	8,071	0.15%
2021/07/02	5.3	557.65	1.1	557.37	556.00	4.2	8,041	0.05%
2021/07/01	15.2	569.82	10.3	562.99	557.00	5	8,044	0.06%
2021/06/29	8.2	557.91	14.1	557.62	555.00	-6	7,936	-0.08%
2021/06/28	0.2	541.00	1	540.99	545.00	-0.9	7,801	-0.01%
2021/06/25	4	538.73	5.2	536.95	535.00	-1.1	7,826	-0.01%
2021/06/24	2.1	535.74	1	539.00	530.00	1.1	7,803	0.01%
2021/06/23	0	531.14	1.2	533.33	534.00	-1.2	7,848	-0.02%
2021/06/22	4	528.75	3	527.97	525.00	1	7,888	0.01%
2021/06/21	7.4	529.00	9	529.89	527.00	-1.6	7,870	-0.02%
2021/06/18	11	547.72	4	544.50	540.00	7	7,826	0.09%
2021/06/17	38.1	543.46	14.6	546.78	545.00	23.5	7,778	0.30%
2021/06/16	8.1	525.16	14	527.50	531.00	-5.9	7,623	-0.08%
2021/06/15	28	512.50	18.2	518.05	523.00	9.8	7,543	0.13%
2021/06/11	3	496.51	2	497.53	494.00	1	7,392	0.01%
2021/06/10	3.1	499.59	1	498.52	500.00	2.1	7,461	0.03%
2021/06/09	14	495.25	16.1	496.77	496.00	-2.1	7,502	-0.03%
2021/06/08	4	490.50	7.2	493.49	497.50	-3.1	7,606	-0.04%
2021/06/07	4	478.49	1	478.00	477.50	3	7,769	0.04%
2021/06/04	13	487.31	3	486.33	491.00	10	7,782	0.13%
2021/06/03	0	0.00	2	488.75	494.50	-2	7,907	-0.03%
2021/06/02	25	490.92	5.2	488.18	486.00	19.8	8,012	0.25%
2021/06/01	21	500.02	6	502.50	500.00	15	8,032	0.19%
2021/05/31	9.1	502.97	59.4	502.35	505.00	-50.3	8,075	-0.62%
2021/05/28	0	490.00	4	488.25	490.00	-4	8,049	-0.05%
2021/05/27	4	479.50	4.2	479.57	478.50	-0.2	8,044	0.00%
2021/05/26	3	481.99	4	480.00	481.00	-1	8,135	-0.01%
2021/05/25	3	475.97	8	474.00	479.00	-5	8,138	-0.06%
2021/05/24	5	454.10	2	454.25	463.50	3	8,191	0.04%
2021/05/21	15.1	465.90	20.1	462.52	458.50	-5	8,350	-0.06%
2021/05/20	13	447.81	14	445.36	443.50	-1	8,331	-0.01%
2021/05/19	33	443.30	7	441.43	442.50	26	8,333	0.31%
2021/05/18	45.2	438.50	18.1	442.99	449.00	27.1	8,340	0.32%
2021/05/17	20	419.02	15	416.50	415.50	5	8,427	0.06%
2021/05/14	9.1	442.59	20.3	443.48	440.00	-11.1	8,287	-0.13%
2021/05/13	11.5	418.27	6.2	417.02	409.50	5.3	8,073	0.07%
2021/05/12	36.3	432.84	18	441.89	423.00	18.3	7,929	0.23%
2021/05/11	15.8	473.25	7	475.79	469.00	8.8	7,730	0.11%
2021/05/10	7.1	521.97	5.1	521.78	511.00	2.1	7,695	0.03%
2021/05/07	2.1	508.33	21.5	525.93	535.00	-19.4	7,753	-0.25%
2021/05/06	7	498.85	2	502.50	501.00	5	7,796	0.06%
2021/05/05	3.2	494.60	4	499.50	490.50	-0.8	7,881	-0.01%
2021/05/04	13.1	505.32	5.1	507.63	503.00	8	8,049	0.10%
2021/05/03	18.6	527.23	8	529.25	522.00	10.6	8,230	0.13%
2021/04/29	2	550.00	2	545.00	543.00	0	8,285	0.00%
2021/04/28	6.1	548.20	1.1	549.18	547.00	5	8,373	0.06%
2021/04/27	1.1	554.49	0.2	556.44	555.00	0.9	8,464	0.01%
2021/04/26	3	559.67	4	557.50	560.00	-1	8,557	-0.01%
2021/04/23	22	560.36	8.2	558.11	554.00	13.8	8,685	0.16%
2021/04/22	3.3	548.55	2	556.50	546.00	1.3	8,861	0.01%
2021/04/21	6	559.33	10	563.00	557.00	-4	9,069	-0.04%
2021/04/20	15.1	567.70	11.4	566.39	571.00	3.7	9,320	0.04%
2021/04/19	0	0.00	3.1	554.71	553.00	-3.1	9,393	-0.03%
2021/04/16	8.3	546.53	3	549.06	551.00	5.2	9,653	0.05%
2021/04/15	5.1	544.63	1	553.00	553.00	4.1	10,131	0.04%
2021/04/14	14.1	547.63	4	547.50	546.00	10.1	10,236	0.10%
2021/04/13	4.3	561.99	1	557.00	556.00	3.3	10,413	0.03%
2021/04/12	8.2	570.06	20	567.95	563.00	-11.8	10,560	-0.11%
2021/04/09	9	581.35	8	580.13	578.00	1	10,571	0.01%
2021/04/08	24.2	582.64	6.1	583.85	587.00	18.1	10,609	0.17%
2021/04/07	2.1	566.04	6.1	567.50	570.00	-4	10,587	-0.04%
2021/04/06	1.1	557.19	9	560.67	562.00	-8	10,645	-0.07%
2021/04/01	3.1	547.72	28	548.11	553.00	-25	10,672	-0.23%
2021/03/31	0.1	556.00	0	0.00	553.00	0.1	10,747	0.00%
2021/03/30	5.1	562.60	7	564.56	563.00	-2	11,057	-0.02%
2021/03/29	5.6	561.44	2	553.61	554.00	3.6	11,140	0.03%
2021/03/26	3.1	560.97	16	552.06	559.00	-13	11,223	-0.12%
2021/03/25	20.2	547.01	19.2	547.04	542.00	1	11,290	0.01%
2021/03/24	4.1	551.52	3	552.00	552.00	1.1	11,327	0.01%
2021/03/23	2.1	560.96	1	554.00	554.00	1.1	11,551	0.01%
2021/03/22	5.2	558.32	8	560.13	563.00	-2.9	11,668	-0.02%
2021/03/19	7.2	547.56	4.1	547.04	552.00	3.2	11,983	0.03%
2021/03/18	11.4	564.02	19	566.63	559.00	-7.6	12,076	-0.06%
2021/03/17	10.1	570.69	10	569.90	568.00	0.1	12,371	0.00%
2021/03/16	5	583.40	3	581.00	579.00	2	12,758	0.02%
2021/03/15	2	575.00	4	572.25	580.00	-2	13,158	-0.02%
2021/03/12	10.1	576.51	6	576.00	572.00	4.1	13,230	0.03%
2021/03/11	17.6	556.92	15	558.33	565.00	2.6	13,241	0.02%
2021/03/10	5	536.00	4	534.50	534.00	1	13,112	0.01%
2021/03/09	15.2	537.21	19	535.05	535.00	-3.9	13,284	-0.03%
2021/03/08	10.5	559.68	5	554.40	547.00	5.5	13,266	0.04%
2021/03/05	7.7	565.89	25.1	568.20	564.00	-17.4	13,334	-0.13%
2021/03/04	8.1	576.70	15	578.20	575.00	-6.9	13,528	-0.05%
2021/03/03	5.3	586.59	5.1	588.40	592.00	0.2	13,543	0.00%
2021/03/02	6.3	593.74	2.1	587.38	583.00	4.2	13,585	0.03%
2021/02/26	10.2	597.79	3	598.33	593.00	7.2	13,877	0.05%
2021/02/25	7	619.57	5	616.60	614.00	2	14,159	0.01%
2021/02/24	17.5	620.44	6.3	616.58	612.00	11.2	14,233	0.08%
2021/02/23	12	631.08	36.1	629.62	637.00	-24.1	14,323	-0.17%
2021/02/22	11.1	623.81	13.3	621.79	620.00	-2.3	14,226	-0.02%
2021/02/19	15.2	608.67	10.4	606.33	609.00	4.8	14,128	0.03%
2021/02/18	21.2	618.00	5	615.40	612.00	16.2	14,133	0.11%
2021/02/17	30.3	622.16	31.5	620.70	623.00	-1.2	14,120	-0.01%
2021/02/05	4.1	589.83	3	592.67	588.00	1.1	13,936	0.01%
2021/02/04	6.3	584.78	6.5	585.46	583.00	-0.2	13,989	0.00%
2021/02/03	12.4	596.33	7	590.14	593.00	5.4	14,107	0.04%
2021/02/02	20.3	589.80	12	591.66	596.00	8.2	14,114	0.06%
2021/02/01	8.1	567.62	10	565.20	573.00	-1.9	14,079	-0.01%
2021/01/29	7.6	588.05	5	583.20	574.00	2.6	13,973	0.02%
2021/01/28	14.3	580.79	19	578.37	577.00	-4.7	13,970	-0.03%
2021/01/27	17.6	594.51	10.1	593.71	597.00	7.5	14,095	0.05%
2021/01/26	29.2	615.04	41.3	606.55	597.00	-12.1	14,352	-0.08%
2021/01/25	28	629.25	19.7	629.73	626.00	8.4	14,157	0.06%
2021/01/22	23.8	610.03	12	611.17	608.00	11.8	13,907	0.08%
2021/01/21	6.3	603.67	12	603.17	608.00	-5.8	13,821	-0.04%
2021/01/20	36.1	596.29	11	597.74	594.00	25.1	13,714	0.18%
2021/01/19	19.5	609.02	9	608.11	608.00	10.5	13,633	0.08%
2021/01/18	14.1	593.28	18.3	595.89	602.00	-4.1	13,587	-0.03%
2021/01/15	12.1	609.10	26.5	609.86	602.00	-14.4	13,422	-0.11%
2021/01/14	19.2	596.63	23.3	601.59	608.00	-4.1	13,162	-0.03%
2021/01/13	15.4	596.95	55.3	595.71	604.00	-39.9	12,921	-0.31%
2021/01/12	37.2	580.92	30	580.73	575.00	7.2	12,604	0.06%
2021/01/11	52.2	589.85	21.4	592.02	592.00	30.8	12,407	0.25%
2021/01/08	17.4	562.95	68.1	556.39	572.00	-50.7	12,221	-0.41%
2021/01/07	7.4	519.90	14.1	522.18	529.00	-6.8	11,699	-0.06%
2021/01/06	16.1	517.38	11.1	515.69	513.00	5	11,576	0.04%
2021/01/05	12.1	527.34	18	527.39	528.00	-6	11,391	-0.05%
2021/01/04	9	518.89	6	520.50	520.00	3	11,327	0.03%
2020/12/31	12.2	515.47	2	514.50	518.00	10.2	11,391	0.09%
2020/12/30	7	516.27	27.1	517.11	521.00	-20	11,285	-0.18%
2020/12/29	11.1	508.82	8	508.63	506.00	3.1	11,147	0.03%
2020/12/28	10	500.26	2.4	500.72	502.00	7.7	11,076	0.07%
2020/12/25	11	506.09	11	504.82	500.00	0	11,117	0.00%
2020/12/24	31.1	509.23	28.3	509.98	504.00	2.8	11,211	0.02%
2020/12/23	6.2	487.94	13	485.81	492.00	-6.9	10,873	-0.06%
2020/12/22	13	480.96	9	485.61	477.50	4	10,803	0.04%
2020/12/21	9.1	480.21	4	478.63	482.00	5.1	10,763	0.05%
2020/12/18	3.2	488.93	6.1	491.99	485.50	-2.9	10,661	-0.03%
2020/12/17	16.2	484.14	21	487.33	495.00	-4.8	10,605	-0.05%
2020/12/16	6	497.67	22.1	497.39	495.50	-16.1	10,384	-0.15%
2020/12/15	23.3	500.15	10.2	503.77	488.50	13.1	10,241	0.13%
2020/12/14	7	518.01	16	517.56	520.00	-9	9,964	-0.09%
2020/12/11	31	512.42	25.1	516.23	518.00	5.9	9,826	0.06%
2020/12/10	24.1	504.95	35	509.03	509.00	-10.9	9,487	-0.11%
2020/12/09	18.3	493.22	32.2	495.72	499.00	-13.8	9,114	-0.15%
2020/12/08	8	464.44	21.2	466.41	466.50	-13.2	8,669	-0.15%
2020/12/07	15.1	459.56	10	463.55	458.50	5.1	8,607	0.06%
2020/12/04	4	458.63	5.2	459.52	459.00	-1.2	8,562	-0.01%
2020/12/03	26	459.46	29.2	460.12	460.50	-3.2	8,610	-0.04%
2020/12/02	17	449.44	6	450.92	450.00	11	8,368	0.13%
2020/12/01	14	448.71	35.4	449.63	454.00	-21.4	8,276	-0.26%
2020/11/30	7	446.00	26.2	447.55	442.00	-19.2	8,157	-0.24%
2020/11/27	7	434.50	18.1	433.46	436.00	-11.1	7,936	-0.14%
2020/11/26	7	426.29	14	426.90	428.50	-7	7,906	-0.09%
2020/11/25	30.1	431.05	18	432.08	423.00	12.1	7,934	0.15%
2020/11/24	38	438.01	28.1	433.79	437.50	9.9	7,624	0.13%
2020/11/23	6.1	416.88	12.9	416.73	418.50	-6.8	7,265	-0.09%
2020/11/20	47.1	413.60	24.1	412.76	412.00	23	7,173	0.32%
2020/11/19	5.1	403.43	12	404.63	404.00	-6.9	7,018	-0.10%
2020/11/18	3	398.50	3	399.50	399.50	0	7,016	0.00%
2020/11/17	3	399.67	5.1	400.48	398.50	-2.1	7,138	-0.03%
2020/11/16	8.1	400.50	2	396.50	396.50	6.1	7,492	0.08%
2020/11/13	3	397.33	1	397.00	397.00	2	7,674	0.03%
2020/11/12	2	396.50	9.4	395.87	395.50	-7.4	7,652	-0.10%
2020/11/11	7.3	389.50	6.1	392.90	392.50	1.2	7,575	0.02%
2020/11/10	1.1	389.18	0	0.00	388.00	1.1	7,471	0.01%
2020/11/09	6.1	386.11	8.1	388.00	388.00	-2	7,478	-0.03%
2020/11/06	6.2	385.02	2	382.00	381.50	4.2	7,575	0.05%
2020/11/05	1.2	381.68	14	384.68	386.50	-12.8	7,539	-0.17%
2020/11/04	7.2	383.32	15	383.17	381.50	-7.8	7,496	-0.10%
2020/11/03	28.2	375.28	35.1	372.83	377.50	-6.9	7,553	-0.09%
2020/11/02	9.2	354.72	0	0.00	352.50	9.2	7,342	0.12%
2020/10/30	6	353.92	11	357.09	355.50	-5	7,515	-0.07%
2020/10/29	3	349.34	0	0.00	351.00	3	7,518	0.04%
2020/10/28	1	361.50	2	358.50	357.00	-1	7,623	-0.01%
2020/10/27	5	357.80	3	357.50	359.00	2	7,710	0.03%
2020/10/26	5.1	358.34	7	360.43	363.00	-1.9	7,719	-0.02%
2020/10/23	0	355.00	1	354.00	354.00	-1	7,812	-0.01%
2020/10/22	2	354.75	1	354.50	354.50	1	8,411	0.01%
2020/10/21	3	358.17	7	358.36	356.50	-4	8,727	-0.05%
2020/10/20	4	358.63	2	359.75	360.00	2	8,885	0.02%
2020/10/19	6	362.00	4	361.63	360.00	2	9,021	0.02%
2020/10/16	5	359.40	9	358.50	359.50	-4	9,188	-0.04%
2020/10/15	4	355.13	5	354.10	354.00	-1	9,252	-0.01%
2020/10/14	3	354.67	1	355.50	354.00	2	9,294	0.02%
2020/10/13	11	353.27	14	356.43	356.50	-3	9,387	-0.03%
2020/10/12	11	357.55	10	354.10	353.00	1	9,402	0.01%
2020/10/08	2	361.00	10	361.70	363.00	-8	9,359	-0.09%
2020/10/07	3	355.84	1.1	355.09	356.00	1.9	9,362	0.02%
2020/10/06	2	355.99	4	357.00	355.50	-2	9,463	-0.02%
2020/10/05	1	352.52	7	352.14	354.50	-6	9,610	-0.06%
2020/09/30	9	349.44	5	350.20	351.50	4	9,742	0.04%
2020/09/29	11	347.00	14	347.32	348.00	-3	9,854	-0.03%
2020/09/28	2	327.52	4	328.00	331.50	-2	10,005	-0.02%
2020/09/25	12	323.84	12	326.29	324.00	0	10,214	0.00%
2020/09/24	11.1	333.31	24	334.54	331.00	-12.9	10,258	-0.13%
2020/09/23	7	343.57	2.1	341.01	341.50	5	10,305	0.05%
2020/09/22	2	344.50	4	344.63	344.00	-2	10,435	-0.02%
2020/09/21	3	350.49	8	351.75	348.00	-5	10,815	-0.05%
2020/09/18	3	357.33	4	358.25	357.00	-1	11,006	-0.01%
2020/09/17	7	359.93	6	357.50	357.50	1	11,223	0.01%
2020/09/16	4	354.62	10.1	355.23	353.00	-6.1	11,480	-0.05%
2020/09/15	6	357.41	13.2	355.85	355.50	-7.1	11,677	-0.06%
2020/09/14	12	356.54	7	357.07	358.50	5	11,925	0.04%
2020/09/11	4	346.38	9	345.89	349.50	-5	12,114	-0.04%
2020/09/10	6	351.74	11	350.91	345.00	-5	12,332	-0.04%
2020/09/09	6	344.42	11	345.95	350.50	-5	12,512	-0.04%
2020/09/08	12	347.38	12	346.67	350.00	0	12,543	0.00%
2020/09/07	2	339.72	1	339.50	335.50	1	12,587	0.01%
2020/09/04	5	339.80	6	340.75	340.00	-1	12,801	-0.01%
2020/09/03	2	339.79	7	341.36	344.00	-5	12,939	-0.04%
2020/09/02	24	338.10	6	335.00	335.00	18	13,002	0.14%
2020/09/01	1	327.22	4	334.13	337.00	-3	13,192	-0.02%
2020/08/31	16	335.56	4.3	337.33	333.00	11.7	13,528	0.09%
2020/08/28	6	340.33	7	339.57	340.50	-1	13,726	-0.01%
2020/08/27	13	336.69	2	336.50	336.50	11	13,928	0.08%
2020/08/26	5	333.40	2	334.25	337.00	3	14,096	0.02%
2020/08/25	14	333.61	7	333.64	333.00	7	14,292	0.05%
2020/08/24	12.1	336.33	3	336.33	333.50	9.1	14,375	0.06%
2020/08/21	13	338.58	16	337.31	344.00	-3	14,441	-0.02%
2020/08/20	23.1	334.89	20	335.32	330.00	3.1	14,470	0.02%
2020/08/19	28	360.75	25	362.12	354.50	3	14,228	0.02%
2020/08/18	6.1	373.93	3.1	373.39	373.00	3	14,298	0.02%
2020/08/17	4	379.25	1	381.50	379.00	3	14,440	0.02%
2020/08/14	4	375.88	5.3	376.71	375.00	-1.3	14,667	-0.01%
2020/08/13	19.2	377.89	7	377.93	376.50	12.2	15,105	0.08%
2020/08/12	16	385.66	12	383.42	380.50	4	15,219	0.03%
2020/08/11	1.1	385.23	1.1	387.50	385.50	0.1	15,357	0.00%
2020/08/10	11	387.00	5.1	384.43	384.50	5.9	15,642	0.04%
2020/08/07	16.1	397.18	13	397.35	390.00	3.1	15,917	0.02%
2020/08/06	11.1	395.53	8	394.19	391.50	3.1	15,909	0.02%
2020/08/05	7.1	395.81	30	397.40	397.50	-22.9	15,991	-0.14%
2020/08/04	3	390.33	14	390.75	391.00	-11	16,000	-0.07%
2020/08/03	8	393.25	8	394.44	390.00	0	16,227	0.00%
2020/07/31	6	385.08	10	388.00	389.00	-4	16,468	-0.02%
2020/07/30	4	383.38	0	0.00	381.50	4	16,727	0.02%
2020/07/29	8.1	383.07	35	381.13	382.50	-27	17,464	-0.15%
2020/07/28	64	406.17	34	401.84	384.00	30	17,642	0.17%
2020/07/27	46.1	403.81	24	398.85	406.00	22.1	17,457	0.13%
2020/07/24	5	389.20	10	391.80	389.50	-5	17,439	-0.03%
2020/07/23	16	391.53	7	394.29	389.50	9	17,949	0.05%
2020/07/22	8	393.25	23.1	394.26	396.00	-15.1	18,359	-0.08%
2020/07/21	6	389.17	11	387.55	388.00	-5	18,441	-0.03%
2020/07/20	5	380.32	7	380.50	382.00	-2	18,646	-0.01%
2020/07/17	8	379.94	11	379.77	379.00	-3	18,968	-0.02%
2020/07/16	4	378.00	2	380.75	377.00	2	19,192	0.01%
2020/07/15	6	376.66	7	375.93	374.50	-1	19,332	-0.01%
2020/07/14	10	381.40	9	378.67	374.00	1	19,688	0.01%
2020/07/13	4	376.77	7	376.93	380.50	-3	19,916	-0.01%
2020/07/10	16.5	375.40	64	377.19	370.50	-47.6	20,835	-0.23%
2020/07/09	20	382.40	15	381.47	379.50	5	20,941	0.02%
2020/07/08	25	388.94	12	390.25	387.00	13	21,081	0.06%
2020/07/07	27.2	390.16	45	390.34	392.50	-17.8	21,183	-0.08%
2020/07/06	17	377.47	24	375.44	378.50	-7	21,407	-0.03%
2020/07/03	27	381.17	8	379.44	377.00	19	21,730	0.09%
2020/07/02	53	378.32	12.2	378.61	377.00	40.8	21,947	0.19%
2020/07/01	14	382.46	10	382.80	379.50	4	22,053	0.02%
2020/06/30	30	379.17	14	379.25	381.00	16	22,017	0.07%
2020/06/29	20	396.10	8	395.88	391.00	12	21,701	0.06%
2020/06/24	30	409.87	17	409.91	407.50	13	21,595	0.06%
2020/06/23	13.1	403.70	30.2	404.81	406.00	-17.1	21,573	-0.08%
2020/06/22	9.1	397.83	19	397.89	396.50	-9.9	21,487	-0.05%
2020/06/19	17	408.21	8	410.31	404.50	9	21,565	0.04%
2020/06/18	18	402.78	11	403.23	405.00	7	21,525	0.03%
2020/06/17	12.1	400.24	15	400.80	399.00	-2.9	21,523	-0.01%
2020/06/16	10	392.55	11	393.05	396.00	-1	21,656	0.00%
2020/06/15	4	381.63	16	381.78	382.00	-12	21,862	-0.05%
2020/06/12	12	375.46	21	373.86	381.00	-9	22,147	-0.04%
2020/06/11	20	387.65	24	387.83	383.50	-4	22,548	-0.02%
2020/06/10	9	397.00	8	397.81	394.50	1	22,704	0.00%
2020/06/09	5	392.80	6.3	393.61	392.50	-1.3	22,883	-0.01%
2020/06/08	10	392.30	10.5	391.29	393.00	-0.5	23,169	0.00%
2020/06/05	30	395.32	18.1	395.10	387.50	11.9	23,158	0.05%
2020/06/04	15	400.10	24	400.65	400.50	-9	23,039	-0.04%
2020/06/03	7.3	390.44	10	390.35	392.00	-2.7	22,971	-0.01%
2020/06/02	16	386.09	16	386.56	383.00	0	22,862	0.00%
2020/06/01	21	383.17	20	380.68	385.50	1	22,847	0.00%
2020/05/29	3	367.17	6	369.50	370.50	-3	22,950	-0.01%
2020/05/28	17	375.15	5	375.10	370.00	12	23,024	0.05%
2020/05/27	32	373.14	33	373.44	376.00	-1	23,258	0.00%
2020/05/26	12	378.71	31.1	378.28	371.00	-19.1	23,586	-0.08%
2020/05/25	32	366.33	24	363.13	376.00	8	23,905	0.03%
2020/05/22	16	374.44	14	373.04	371.50	2	23,914	0.01%
2020/05/21	36	386.29	32	383.61	382.00	4	23,916	0.02%
2020/05/20	34	386.56	24	387.69	384.50	10	23,896	0.04%
2020/05/19	22	374.36	9	375.00	373.00	13	23,524	0.06%
2020/05/18	25	377.46	16	377.63	369.00	9	23,519	0.04%
2020/05/15	35	388.51	16.1	389.62	386.00	18.9	23,501	0.08%
2020/05/14	38	393.21	36	393.18	385.50	2	23,283	0.01%
2020/05/13	20	402.80	14.2	401.82	402.50	5.8	23,119	0.03%
2020/05/12	41	410.65	10	406.75	406.00	31	22,927	0.14%
2020/05/11	3	411.17	15.2	411.59	413.50	-12.2	22,828	-0.05%
2020/05/08	26	408.40	10	407.40	403.50	16	22,859	0.07%
2020/05/07	26	415.40	25	415.26	410.00	1	22,707	0.00%
2020/05/06	33	416.56	37.3	414.45	416.00	-4.3	22,443	-0.02%
2020/05/05	46	409.15	63.5	414.14	407.00	-17.5	22,198	-0.08%
2020/05/04	92	385.96	84	380.55	391.50	8	21,593	0.04%
2020/04/30	94	390.22	5.4	390.48	391.00	88.6	21,506	0.41%
2020/04/29	43	385.54	16	385.31	380.00	27	21,313	0.13%
2020/04/28	30	389.78	21	391.21	383.50	9	21,175	0.04%
2020/04/27	81	361.26	80	363.88	379.50	1	20,727	0.00%
2020/04/24	31	342.71	29	344.43	345.00	2	20,206	0.01%
2020/04/23	16	346.91	86	348.41	344.00	-70	19,998	-0.35%
2020/04/22	46	332.39	74	332.85	344.00	-28	19,743	-0.14%
2020/04/21	23	332.37	77	339.05	326.00	-54	19,557	-0.28%
2020/04/20	23	341.65	33.2	341.99	343.00	-10.2	19,488	-0.05%
2020/04/17	19	343.47	32	347.33	339.50	-13	19,382	-0.07%
2020/04/16	62	339.28	45	340.57	341.50	17	19,076	0.09%
2020/04/15	129	346.60	101	345.28	343.50	28	18,908	0.15%	大買/大賣/
2020/04/14	55	337.47	78	338.36	338.00	-23	18,422	-0.12%
2020/04/13	97	335.42	63	335.09	332.50	34	18,450	0.18%
2020/04/10	15	340.67	24	338.75	343.00	-9	18,307	-0.05%
2020/04/09	50	340.39	27	338.55	335.00	23	18,420	0.12%
2020/04/08	31	317.71	40	319.99	329.00	-9	17,944	-0.05%
2020/04/07	45	298.37	37	298.38	299.50	8	17,628	0.05%
2020/04/06	4	280.25	3	282.17	288.00	1	17,532	0.01%
2020/04/01	5	272.90	2	271.75	272.50	3	17,404	0.02%
2020/03/31	5	279.50	6	280.58	274.50	-1	17,453	-0.01%
2020/03/30	7	274.00	8	274.50	278.00	-1	17,502	-0.01%
2020/03/27	14	292.50	11	289.36	280.50	3	17,595	0.02%
2020/03/26	19	286.45	10	285.60	291.50	9	17,504	0.05%
2020/03/25	44	292.69	32	290.66	292.00	12	17,609	0.07%
2020/03/24	18	271.72	10	270.35	274.00	8	17,409	0.05%
2020/03/23	8	244.50	7	246.36	252.00	1	17,266	0.01%
2020/03/20	70	251.11	74	245.22	252.00	-4	17,066	-0.02%
2020/03/19	36	237.96	40	244.10	229.50	-4	16,768	-0.02%
2020/03/18	48.1	268.12	66	267.23	254.50	-17.9	16,462	-0.11%
2020/03/17	88	279.03	75	278.49	265.00	13	16,208	0.08%
2020/03/16	18.2	308.93	24	304.19	290.50	-5.8	15,777	-0.04%
2020/03/13	33	314.08	37	315.04	320.00	-4	15,477	-0.03%
2020/03/12	42	356.32	55	356.85	345.50	-13	15,311	-0.08%
2020/03/11	39.2	395.64	34	397.29	383.50	5.2	14,998	0.03%
2020/03/10	7	384.00	19	380.26	394.50	-12	14,881	-0.08%
2020/03/09	46	397.40	62	387.44	386.00	-16	14,982	-0.11%
2020/03/06	37	404.35	38	406.39	406.50	-1	15,083	-0.01%
2020/03/05	40	409.54	50	406.38	410.50	-10	15,072	-0.07%
2020/03/04	40	404.29	32	416.16	400.50	8	14,924	0.05%
2020/03/03	12	427.46	16	427.34	417.00	-4	14,662	-0.03%
2020/03/02	28	413.52	13	414.27	418.50	15	14,572	0.10%
2020/02/27	50	423.38	44	425.78	410.00	6	14,332	0.04%
2020/02/26	78	464.45	59	445.41	441.00	19	13,904	0.14%
2020/02/25	44	484.35	35	485.64	485.00	9	13,410	0.07%
2020/02/24	21	467.95	16	470.09	484.50	5	13,110	0.04%
2020/02/21	20	468.98	19	467.50	472.00	1	12,946	0.01%
2020/02/20	42	460.80	36	462.19	457.50	6	12,798	0.05%
2020/02/19	9	451.89	14	453.39	460.00	-5	12,707	-0.04%
2020/02/18	24	462.15	19	458.03	450.00	5	12,599	0.04%
2020/02/17	3	452.50	3	456.50	453.00	0	12,764	0.00%
2020/02/14	3	447.00	11	451.41	457.00	-8	12,670	-0.06%
2020/02/13	6	444.75	6	448.58	439.00	0	12,738	0.00%
2020/02/12	6	445.58	4	445.50	448.00	2	12,673	0.02%
2020/02/11	10	432.95	14.2	435.31	437.00	-4.2	12,601	-0.03%
2020/02/10	9	418.33	11	417.95	418.50	-2	12,441	-0.02%
2020/02/07	3	419.67	5	417.10	416.50	-2	12,358	-0.02%
2020/02/06	3	420.00	1	426.00	417.00	2	12,329	0.02%
2020/02/05	21	420.86	8	419.38	413.00	13	12,417	0.10%
2020/02/04	12.2	412.69	11	416.23	418.50	1.2	12,328	0.01%
2020/02/03	6	376.50	27	374.57	392.00	-21	12,189	-0.17%
2020/01/31	6	384.92	21	384.98	386.50	-15	12,084	-0.12%
2020/01/30	26.1	379.24	18	381.19	374.00	8.1	11,931	0.07%
2020/01/20	11	415.95	1.1	417.00	415.50	10	11,795	0.08%
2020/01/17	17	417.74	19.1	419.86	413.00	-2.1	11,912	-0.02%
2020/01/16	8	420.31	9	422.22	417.00	-1	11,948	-0.01%
2020/01/15	4	422.75	6.2	422.80	413.00	-2.2	11,920	-0.02%
2020/01/14	19	415.16	31	408.76	419.00	-12	11,961	-0.10%
2020/01/13	6	388.68	6	389.26	390.00	0	11,852	0.00%
2020/01/10	7	394.50	9	397.06	392.50	-2	11,859	-0.02%
2020/01/09	18	397.72	6	395.41	392.00	12	11,944	0.10%
2020/01/08	34.5	394.94	12.5	390.81	387.00	22	11,937	0.18%
2020/01/07	22.5	416.04	13	423.54	414.00	9.5	11,645	0.08%
2020/01/06	40	465.38	16	463.72	460.00	24	11,658	0.21%
2020/01/03	25	459.54	26	460.37	468.00	-1	11,967	-0.01%
2020/01/02	7	436.71	11	437.86	436.00	-4	11,787	-0.03%
2019/12/31	14.4	436.67	12.1	433.77	437.00	2.3	11,843	0.02%
2019/12/30	16	426.64	15	422.30	436.00	1	11,735	0.01%
2019/12/27	4	410.75	8	407.88	411.00	-4	11,692	-0.03%
2019/12/26	13	404.46	15.1	405.76	402.00	-2.1	12,023	-0.02%
2019/12/25	8.1	401.65	7	401.00	403.50	1.1	12,124	0.01%
2019/12/24	9	392.67	9.1	392.02	395.00	-0.1	12,256	0.00%
2019/12/23	28	387.20	25.1	383.63	383.00	2.9	12,052	0.02%
2019/12/20	13.1	397.05	15	395.73	389.50	-2	11,942	-0.02%
2019/12/19	6	382.17	6	382.00	383.00	0	11,581	0.00%
2019/12/18	2	378.50	1.7	376.21	376.50	0.3	11,516	0.00%
2019/12/17	3	379.67	5	377.30	377.00	-2	11,409	-0.02%
2019/12/16	6.1	378.11	93.1	379.83	379.00	-87	11,374	-0.76%
2019/12/13	115	378.61	120.1	381.81	376.50	-5.1	11,419	-0.04%	大買/大賣/
2019/12/12	18.3	379.20	25	379.58	381.50	-6.7	11,277	-0.06%
2019/12/11	14	376.86	7	375.93	378.50	7	11,125	0.06%
2019/12/10	27	372.15	22	369.93	368.00	5	10,969	0.05%
2019/12/09	20	374.20	16	377.44	372.50	4	10,944	0.04%
2019/12/06	9	364.11	14	366.07	369.00	-5	10,805	-0.05%
2019/12/05	16.1	364.45	17.3	363.19	362.00	-1.2	10,769	-0.01%
2019/12/04	17	366.12	13	367.82	361.00	4	10,820	0.04%
2019/12/03	19.1	359.42	16	351.14	363.00	3.1	10,523	0.03%
2019/12/02	9	336.29	3	334.17	338.00	6	10,264	0.06%
2019/11/29	3	330.50	5	333.90	330.00	-2	10,445	-0.02%
2019/11/28	2	336.98	8	336.44	335.00	-6	10,723	-0.06%
2019/11/27	6	332.75	12	333.50	336.50	-6	10,677	-0.06%
2019/11/26	3	328.00	4	330.38	326.50	-1	10,604	-0.01%
2019/11/25	0	0.00	4	321.75	322.50	-4	10,538	-0.04%
2019/11/22	0	0.00	8	316.56	317.00	-8	10,642	-0.08%
2019/11/21	7	317.29	2	318.50	318.50	5	10,783	0.05%
2019/11/20	3	319.00	3.1	319.85	320.00	-0.1	10,782	0.00%
2019/11/19	1	323.50	4.2	322.40	323.50	-3.2	10,827	-0.03%
2019/11/18	1	319.00	5	320.00	317.50	-4	10,776	-0.04%
2019/11/15	4	322.13	5	325.50	321.00	-1	10,764	-0.01%
2019/11/14	15	329.43	16.1	328.80	326.50	-1.1	10,669	-0.01%
2019/11/13	1	310.50	4.1	310.50	310.50	-3.1	10,231	-0.03%
2019/11/11	20	290.25	12	287.29	282.50	8	10,261	0.08%
2019/11/08	8	308.31	7	308.29	307.00	1	10,018	0.01%
2019/11/07	8	306.75	8	306.50	306.00	0	10,047	0.00%
2019/11/06	10	311.90	18.1	308.44	307.00	-8.1	9,990	-0.08%
2019/11/05	1	315.00	3	312.50	312.00	-2	9,972	-0.02%
2019/11/04	18	317.28	4	314.62	312.50	14	9,989	0.14%
2019/11/01	0	0.00	2	309.75	316.00	-2	10,092	-0.02%
2019/10/31	16	319.44	12	318.38	314.00	4	9,931	0.04%
2019/10/30	5	320.20	2	320.75	320.50	3	9,866	0.03%
2019/10/29	2	320.50	5	319.40	318.00	-3	9,798	-0.03%
2019/10/28	4	317.13	0	0.00	316.50	4	9,828	0.04%
2019/10/25	22	316.50	25	314.80	316.00	-3	9,810	-0.03%
2019/10/24	24	318.15	30.1	317.48	317.00	-6.1	9,735	-0.06%
2019/10/23	2	311.00	2	314.50	312.50	0	9,601	0.00%
2019/10/22	26	316.94	26	315.19	311.50	0	9,502	0.00%
2019/10/21	18	317.47	13	315.96	313.50	5	9,444	0.05%
2019/10/18	55	311.62	55	311.58	312.50	0	9,240	0.00%
2019/10/17	42	301.64	44.1	306.69	310.50	-2.1	9,121	-0.02%
2019/10/16	13	302.38	17.4	304.47	302.00	-4.4	9,068	-0.05%
2019/10/15	59.2	312.82	54	307.14	306.00	5.2	8,890	0.06%
2019/10/14	9.1	310.91	11	312.05	314.50	-2	8,738	-0.02%
2019/10/09	8	297.56	15	298.57	301.50	-7	8,561	-0.08%
2019/10/08	13.1	287.04	24	286.60	298.50	-11	8,237	-0.13%
2019/10/07	5.1	271.94	25	271.50	276.00	-20	7,784	-0.26%
2019/10/04	6	265.00	19.7	265.87	261.00	-13.7	7,557	-0.18%
2019/10/03	13	265.96	4	266.75	265.50	9	7,488	0.12%
2019/10/02	7	267.86	6	267.92	269.00	1	7,398	0.01%
2019/10/01	12.3	259.92	13	262.19	268.00	-0.8	7,267	-0.01%
2019/09/27	4	243.50	8	245.00	246.50	-4	6,985	-0.06%
2019/09/26	3	239.00	31	239.44	238.50	-28	6,770	-0.41%
2019/09/25	1	228.02	0	0.00	229.50	1	6,527	0.02%
2019/09/24	2	232.00	0	0.00	231.50	2	6,602	0.03%
2019/09/23	3	233.67	4	233.38	233.00	-1	6,636	-0.02%
2019/09/20	4	233.25	4	233.25	233.50	0	6,677	0.00%
2019/09/19	2	232.50	4	233.13	232.00	-2	6,633	-0.03%
2019/09/18	2	234.50	1	234.00	232.50	1	6,690	0.01%
2019/09/17	5	236.30	4	237.25	233.50	1	6,698	0.01%
2019/09/12	3	232.33	3	232.33	231.00	0	6,833	0.00%
2019/09/11	5	230.10	2	230.25	230.00	3	6,911	0.04%
2019/09/10	4	230.25	9	231.72	228.50	-5	6,957	-0.07%
2019/09/09	2	233.00	4	233.75	233.00	-2	7,005	-0.03%
2019/09/06	27	238.59	3	241.17	237.00	24	6,985	0.34%
2019/09/05	4	239.75	8	239.63	238.00	-4	6,921	-0.06%
2019/09/04	7	234.50	4	235.50	234.50	3	6,792	0.04%
2019/09/03	6	235.08	8.1	234.32	235.50	-2.1	6,765	-0.03%
2019/09/02	18	232.86	30	234.10	236.00	-12	6,703	-0.18%
2019/08/30	34	221.19	34	224.31	227.00	0	6,498	0.00%
2019/08/29	1	206.50	0	0.00	206.50	1	6,338	0.02%
2019/08/28	9	204.78	9	204.61	204.50	0	6,369	0.00%
2019/08/27	15	209.20	5	206.70	203.00	10	6,348	0.16%
2019/08/26	12.1	212.33	4	211.88	209.00	8.1	6,334	0.13%
2019/08/23	13	257.00	20	257.93	258.00	-7	6,231	-0.11%
2019/08/22	7	253.71	18	255.83	253.00	-11	6,180	-0.18%
2019/08/21	14	262.21	8.1	261.60	257.50	5.9	6,140	0.10%
2019/08/20	4	266.38	0	0.00	265.50	4	6,076	0.07%
2019/08/19	5	264.10	4	265.00	264.50	1	6,067	0.02%
2019/08/16	1	264.50	2	264.75	263.50	-1	6,169	-0.02%
2019/08/15	1	265.00	1	263.00	264.50	0	6,197	0.00%
2019/08/14	17	270.68	24	269.92	268.50	-7	6,242	-0.11%
2019/08/13	4	266.38	5	265.20	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	8	264.56	268.50	-8	6,311	-0.13%
2019/08/08	3	256.67	5	255.80	257.00	-2	6,341	-0.03%
2019/08/07	9	257.89	4	255.38	250.50	5	6,380	0.08%
2019/08/06	8	253.81	3	258.17	258.50	5	6,530	0.08%
2019/08/05	20	265.23	33	263.21	260.00	-13	6,653	-0.20%
2019/08/02	11	259.59	8	258.25	257.50	3	6,659	0.05%
2019/08/01	2	267.00	6	266.67	266.00	-4	6,678	-0.06%
2019/07/31	13	261.73	3	262.83	266.00	10	6,735	0.15%
2019/07/30	14	263.86	7	263.93	264.50	7	6,751	0.10%
2019/07/29	5	257.00	0	260.00	258.50	5	6,693	0.07%
2019/07/26	2	258.00	1	258.00	259.50	1	6,791	0.01%
2019/07/24	2	257.00	7	256.14	255.50	-5	6,857	-0.07%
2019/07/23	4	255.88	1	258.00	255.00	3	7,072	0.04%
2019/07/22	8	252.94	2	255.00	253.00	6	7,114	0.08%
2019/07/19	3	259.00	5	259.60	257.50	-2	7,278	-0.03%
2019/07/18	0	0.00	1.1	265.91	259.00	-1.1	7,308	-0.02%
2019/07/17	4	267.38	1	267.99	267.00	3	7,339	0.04%
2019/07/16	0	0.00	4	270.75	269.50	-4	7,398	-0.05%
2019/07/15	2	267.75	1	265.50	267.50	1	7,462	0.01%
2019/07/12	3	272.00	1.1	273.05	273.50	1.9	7,635	0.02%
2019/07/11	3	272.82	8	272.81	271.50	-5	7,939	-0.06%
2019/07/10	2	267.00	1	266.50	269.00	1	7,981	0.01%
2019/07/09	3	266.50	10	266.65	264.00	-7	7,998	-0.09%
2019/07/08	1	274.50	1	275.00	275.00	0	7,963	0.00%
2019/07/05	4	278.75	2	278.25	278.00	2	8,066	0.02%
2019/07/04	4	278.62	16	278.63	277.00	-12	8,069	-0.15%
2019/07/03	5	271.50	3	270.83	270.00	2	8,107	0.02%
2019/07/02	5	271.70	3	271.83	271.50	2	8,194	0.02%
2019/07/01	3	272.50	3.1	271.37	272.50	-0.1	8,287	0.00%
2019/06/28	1	267.50	5	265.10	264.00	-4	8,235	-0.05%
2019/06/27	11	268.82	7	269.00	267.50	4	8,232	0.05%
2019/06/26	6	265.08	1	266.00	266.00	5	8,216	0.06%
2019/06/25	0	0.00	1	268.00	263.50	-1	8,208	-0.01%
2019/06/21	3	267.67	3.2	267.38	267.50	-0.2	8,223	0.00%
2019/06/20	17	272.70	7	272.50	270.00	10	8,264	0.12%
2019/06/19	2	263.00	3	264.83	264.00	-1	8,166	-0.01%
2019/06/18	2	259.50	3	259.67	258.00	-1	8,118	-0.01%
2019/06/17	9	257.72	2	258.50	261.00	7	8,121	0.09%
2019/06/14	1.1	251.00	2	252.00	251.00	-0.9	8,100	-0.01%
2019/06/13	1	246.51	1.1	248.89	247.00	-0.1	8,139	0.00%
2019/06/12	4.1	249.87	4	250.62	249.00	0.1	8,412	0.00%
2019/06/11	1	248.00	6	249.75	251.50	-5	8,450	-0.06%
2019/06/10	5	249.20	4	249.75	251.00	1	8,413	0.01%
2019/06/06	21	247.29	21.3	251.98	245.00	-0.3	8,470	0.00%
2019/06/05	10	265.13	17	265.00	256.00	-7	8,406	-0.08%
2019/06/04	4	264.25	6	263.83	263.50	-2	8,298	-0.02%
2019/06/03	4	261.00	5	259.80	262.00	-1	8,309	-0.01%
2019/05/31	12	256.46	11	255.36	261.00	1	8,295	0.01%
2019/05/30	7.2	255.01	5	254.60	251.00	2.2	8,268	0.03%
2019/05/29	23.1	254.35	22	251.59	255.00	1.1	8,300	0.01%
2019/05/28	21	245.98	4	246.13	245.50	17	8,516	0.20%
2019/05/27	2.1	243.38	2	244.50	245.00	0.1	8,683	0.00%
2019/05/24	1	242.50	6	245.50	242.00	-5	8,740	-0.06%
2019/05/23	4	244.63	0	0.00	244.50	4	8,862	0.05%
2019/05/22	15	256.60	16.3	254.25	253.50	-1.3	8,826	-0.01%
2019/05/21	7	255.14	1	254.00	258.00	6	8,950	0.07%
2019/05/20	13.2	251.51	12	254.33	251.50	1.2	8,962	0.01%
2019/05/17	9	250.56	25	250.78	249.50	-16	9,055	-0.18%
2019/05/16	10.1	256.27	13	250.58	249.00	-2.9	9,151	-0.03%
2019/05/15	15	261.23	3	261.33	259.00	12	9,247	0.13%
2019/05/14	15	255.63	17	258.44	258.00	-2	9,619	-0.02%
2019/05/13	11	269.82	12	270.38	259.50	-1	9,767	-0.01%
2019/05/10	5	281.40	8	286.25	280.50	-3	9,627	-0.03%
2019/05/09	18.2	289.89	16	286.19	286.00	2.2	9,500	0.02%
2019/05/08	6	288.33	10	290.60	294.50	-4	9,514	-0.04%
2019/05/07	1	295.50	2	297.50	293.00	-1	9,594	-0.01%
2019/05/06	4	292.25	3	293.33	293.50	1	9,807	0.01%
2019/05/03	6	299.25	12	299.04	300.00	-6	9,747	-0.06%
2019/05/02	5	301.80	5	302.90	303.50	0	9,674	0.00%
2019/04/30	11	304.00	11	302.23	304.50	0	9,690	0.00%
2019/04/29	16	310.88	12	301.63	300.50	4	9,725	0.04%
2019/04/26	3	317.00	3	321.17	319.00	0	9,583	0.00%
2019/04/25	5	309.90	5	309.70	321.50	0	9,624	0.00%
2019/04/24	4.2	320.83	3	318.83	319.50	1.2	9,552	0.01%
2019/04/23	8	321.56	4.1	321.92	321.50	3.9	9,640	0.04%
2019/04/22	12.3	330.52	6	327.50	327.50	6.3	9,626	0.07%
2019/04/19	7	332.14	9	331.00	333.50	-2	9,748	-0.02%
2019/04/18	47.1	342.02	17	341.65	331.00	30.1	9,862	0.31%
2019/04/17	5	339.60	6	342.42	345.00	-1	9,990	-0.01%
2019/04/16	21	331.86	2	333.25	332.50	19	9,759	0.19%
2019/04/15	1	331.00	0	0.00	330.50	1	9,814	0.01%
2019/04/12	3.1	330.61	0	0.00	326.00	3.1	10,131	0.03%
2019/04/11	2	334.25	6	334.08	329.00	-4	10,283	-0.04%
2019/04/10	0	0.00	2	328.50	329.00	-2	10,265	-0.02%
2019/04/09	5	329.70	4	332.00	330.00	1	10,321	0.01%
2019/04/08	16	334.59	20	326.00	324.50	-4	10,433	-0.04%
2019/04/03	13	324.50	11	332.50	330.00	2	10,555	0.02%
2019/04/02	5	322.60	2	322.25	320.00	3	10,591	0.03%
2019/04/01	1	322.00	9	321.06	321.00	-8	10,685	-0.07%
2019/03/28	6	323.00	0	0.00	322.00	6	10,981	0.05%
2019/03/27	1	323.50	1	323.50	324.00	0	11,222	0.00%
2019/03/26	1	320.00	0	0.00	323.00	1	11,369	0.01%
2019/03/25	2	320.50	2	317.75	318.00	0	11,539	0.00%
2019/03/22	2	338.75	1	338.00	331.00	1	11,684	0.01%
2019/03/21	2	334.00	1	335.00	334.50	1	11,979	0.01%
2019/03/19	4	333.75	1	334.00	333.50	3	12,527	0.02%
2019/03/18	5	347.50	5	344.40	341.00	0	12,700	0.00%
2019/03/15	12	348.63	14	350.75	345.50	-2	12,962	-0.02%
2019/03/14	3	334.33	2	341.50	339.00	1	12,989	0.01%
2019/03/13	3	335.00	4	334.88	338.00	-1	13,305	-0.01%
2019/03/12	7.4	338.82	9.1	339.82	332.00	-1.7	13,549	-0.01%
2019/03/11	6	336.09	5	335.80	339.50	1	13,804	0.01%
2019/03/08	4	331.88	4	332.38	336.50	0	14,058	0.00%
2019/03/07	5	332.60	11	332.05	336.00	-6	14,258	-0.04%
2019/03/06	1	341.50	0	0.00	339.50	1	14,670	0.01%
2019/03/05	4	341.88	1	342.00	340.00	3	15,102	0.02%
2019/03/04	9	344.44	7	344.07	349.50	2	15,341	0.01%
2019/02/27	39	351.22	34	349.65	346.00	5	15,421	0.03%
2019/02/26	15	380.10	18	382.83	372.00	-3	15,363	-0.02%
2019/02/25	13	378.35	13	379.62	375.00	0	15,588	0.00%
2019/02/22	5	378.60	29	378.97	375.50	-24	15,898	-0.15%
2019/02/21	6	374.08	2	373.00	381.00	4	15,977	0.03%
2019/02/20	11	377.86	6	377.58	373.00	5	16,022	0.03%
2019/02/19	4	371.75	2	371.50	368.00	2	16,155	0.01%
2019/02/18	11	369.91	11	370.00	371.50	0	16,227	0.00%
2019/02/15	10	364.50	6	363.33	360.00	4	16,313	0.02%
2019/02/14	4	383.13	6	378.25	375.50	-2	16,411	-0.01%
2019/02/13	15	374.17	46	371.79	382.50	-31	16,498	-0.19%
2019/02/12	35	347.14	17.2	346.56	352.00	17.8	16,465	0.11%
2019/02/11	4	324.63	8	326.19	328.00	-4	16,537	-0.02%
2019/01/30	7	323.50	6	322.92	321.50	1	17,013	0.01%
2019/01/29	7	320.71	6	320.58	321.00	1	17,472	0.01%
2019/01/28	30	335.01	21	335.60	328.00	9	17,718	0.05%
2019/01/25	24	324.56	9	326.06	328.50	15	18,290	0.08%
2019/01/24	3	317.67	3	315.83	315.00	0	18,538	0.00%
2019/01/23	1	316.50	1	316.50	316.50	0	19,031	0.00%
2019/01/22	26	316.00	27	317.87	316.50	-1	19,435	-0.01%
2019/01/21	43	322.08	40	323.48	320.00	3	19,803	0.02%
2019/01/18	32	318.16	33	316.61	318.50	-1	20,210	0.00%
2019/01/17	32	319.72	28.1	322.11	313.50	3.9	20,494	0.02%
2019/01/16	36	317.44	38	316.74	317.50	-2	20,815	-0.01%
2019/01/15	75	313.89	43	309.99	314.00	32	21,044	0.15%
2019/01/14	61	306.20	60	307.26	307.00	1	21,175	0.00%
2019/01/11	34	306.65	51	309.06	306.00	-17	21,492	-0.08%
2019/01/10	40.1	306.35	34	307.15	304.50	6.1	21,530	0.03%
2019/01/09	22.2	311.23	12	309.50	303.50	10.2	21,682	0.05%
2019/01/08	22	294.61	22	296.09	294.00	0	21,582	0.00%
2019/01/07	35	297.16	64	298.30	296.50	-29	21,821	-0.13%
2019/01/04	29.3	290.21	29	289.86	289.50	0.3	22,086	0.00%
2019/01/03	46	304.79	40	313.11	303.00	6	22,148	0.03%
2019/01/02	46	320.47	42	314.43	314.00	4	22,326	0.02%
2018/12/28	41.2	322.59	40	319.93	319.00	1.2	22,743	0.01%
2018/12/27	60	323.55	85	326.69	321.00	-25	23,057	-0.11%
2018/12/26	39	332.32	48	318.98	314.00	-9	23,010	-0.04%
2018/12/25	7	320.86	21	321.17	328.50	-14	22,973	-0.06%
2018/12/24	37	329.20	48	323.40	331.00	-11	23,045	-0.05%
2018/12/22	31	323.87	30	323.75	322.50	1	23,071	0.00%
2018/12/21	33	324.21	35	311.67	328.00	-2	23,401	-0.01%
2018/12/20	46	314.08	17	312.29	314.00	29	23,379	0.12%
2018/12/19	21	324.21	19	324.21	320.00	2	23,332	0.01%
2018/12/18	21	315.31	20.2	316.83	320.00	0.8	23,364	0.00%
2018/12/17	34.2	319.27	33	317.64	321.50	1.2	23,451	0.01%
2018/12/14	26	308.96	27	309.17	320.00	-1	23,654	0.00%
2018/12/13	40.3	320.19	53	321.45	314.50	-12.7	23,631	-0.05%
2018/12/12	36	340.17	58	340.86	338.50	-22	23,390	-0.09%
2018/12/11	46	328.59	56	325.72	332.00	-10	23,313	-0.04%
2018/12/10	52	338.99	49	325.43	323.50	3	23,451	0.01%
2018/12/07	33	349.02	36	352.97	356.50	-3	23,309	-0.01%
2018/12/06	89	362.11	70	355.65	349.50	19	23,214	0.08%
2018/12/05	5	388.80	20	384.55	388.00	-15	23,066	-0.07%
2018/12/04	78	410.32	26	410.71	401.50	52	23,116	0.22%
2018/12/03	43	406.19	54	401.87	407.00	-11	23,138	-0.05%
2018/11/30	72.6	367.02	19	364.45	370.00	53.6	23,150	0.23%
2018/11/29	42	368.56	43	363.41	359.50	-1	23,039	0.00%
2018/11/28	45	351.49	24	355.58	357.50	21	22,901	0.09%
2018/11/27	22	330.14	30	339.80	340.00	-8	22,647	-0.04%
2018/11/26	26	324.17	33	324.80	327.00	-7	22,440	-0.03%
2018/11/23	24	324.85	18	327.89	319.00	6	22,378	0.03%
2018/11/22	10	340.30	6.3	337.44	332.00	3.8	22,313	0.02%
2018/11/21	7	323.43	13	328.67	340.00	-6	22,117	-0.03%
2018/11/20	23	317.52	27	318.24	321.00	-4	21,995	-0.02%
2018/11/19	16	316.00	16	314.72	317.50	0	21,950	0.00%
2018/11/16	29	315.74	30	316.42	310.00	-1	21,979	0.00%
2018/11/15	42	308.57	42	308.01	312.00	0	21,801	0.00%
2018/11/14	35	311.67	30	312.13	306.00	5	21,837	0.02%
2018/11/13	11.2	301.59	12	303.83	311.00	-0.8	21,884	0.00%
2018/11/12	14.1	308.40	16	308.22	310.00	-2	21,928	-0.01%
2018/11/09	71	324.77	68	323.02	329.00	3	21,966	0.01%
2018/11/08	70	341.83	62	340.51	324.00	8	21,832	0.04%
2018/11/07	44	325.89	49	318.52	331.00	-5	21,787	-0.02%
2018/11/06	59	324.17	62	332.29	308.00	-3	21,693	-0.01%
2018/11/05	45	340.27	41	339.55	340.00	4	21,585	0.02%
2018/11/02	46	366.93	52.3	363.17	345.50	-6.3	21,659	-0.03%
2018/11/01	48	342.76	54	330.06	347.00	-6	21,253	-0.03%
2018/10/31	56	317.15	57.1	313.19	315.50	-1.1	20,947	-0.01%
2018/10/30	51	305.79	45	310.18	298.00	6	20,601	0.03%
2018/10/29	60	321.85	50	324.10	320.00	10	20,523	0.05%
2018/10/26	45	323.93	47.1	319.62	324.00	-2.1	20,366	-0.01%
2018/10/25	12.1	321.97	8	322.94	315.50	4.1	20,022	0.02%
2018/10/24	73	363.79	75.6	366.25	349.00	-2.6	19,958	-0.01%
2018/10/23	30	378.47	30.4	380.52	366.00	-0.4	19,663	0.00%
2018/10/22	57	388.43	57	382.49	390.00	0	19,377	0.00%
2018/10/19	46	394.99	66.1	400.24	394.00	-20.1	19,227	-0.10%
2018/10/18	55.1	424.00	54	423.63	421.50	1.1	18,942	0.01%
2018/10/17	41.1	432.86	40	438.61	418.00	1.1	18,861	0.01%
2018/10/16	21	417.50	22	420.09	419.00	-1	18,685	-0.01%
2018/10/15	20	416.00	17.1	417.56	410.00	2.9	18,626	0.02%
2018/10/12	51	411.41	42	401.87	415.00	9	18,516	0.05%
2018/10/11	25	390.66	13	394.38	388.00	12	18,424	0.07%
2018/10/09	40	423.02	43.2	413.41	423.50	-3.2	18,235	-0.02%
2018/10/08	53	390.67	187	398.33	404.00	-134	17,981	-0.75%	大賣/鉅額交易
2018/10/05	53.1	422.33	48	438.05	403.00	5.1	17,564	0.03%
2018/10/04	29	451.07	31	459.13	446.00	-2	17,277	-0.01%
2018/10/03	14	449.86	15	457.28	451.00	-1	17,402	-0.01%
2018/10/02	21	465.14	18	474.31	458.00	3	17,240	0.02%
2018/10/01	20	465.78	116	461.88	470.00	-96	17,144	-0.56%	大賣/
2018/09/28	37	461.19	30	465.27	459.00	7	17,136	0.04%
2018/09/27	11	470.86	8.2	484.91	466.00	2.8	16,819	0.02%
2018/09/26	11	495.00	9	507.33	490.00	2	16,641	0.01%
2018/09/25	19	508.11	22	514.00	506.00	-3	16,651	-0.02%
2018/09/21	19.1	509.62	19	505.24	514.00	0.1	16,571	0.00%
2018/09/20	37	484.53	34	485.41	490.00	3	16,382	0.02%
2018/09/19	12	483.88	13.3	511.21	479.00	-1.3	15,986	-0.01%
2018/09/18	20	507.85	18	513.56	501.00	2	15,768	0.01%
2018/09/17	14	530.72	14	528.64	533.00	0	15,646	0.00%
2018/09/14	22	535.36	22	521.05	534.00	0	15,608	0.00%
2018/09/13	31	533.15	26	536.62	508.00	5	15,358	0.03%
2018/09/12	23	530.09	22	529.64	528.00	1	15,240	0.01%
2018/09/11	7	555.57	7	548.86	546.00	0	15,244	0.00%
2018/09/10	39	531.56	37	544.41	532.00	2	15,046	0.01%
2018/09/07	128	562.68	15.1	580.44	545.00	112.9	14,799	0.76%	大買/鉅額交易
2018/09/06	14	603.35	8.6	610.66	595.00	5.5	14,466	0.04%
2018/09/05	5	625.20	5	627.40	611.00	0	14,238	0.00%
2018/09/04	29.1	622.63	12.3	628.13	630.00	16.7	14,222	0.12%
2018/09/03	9	649.33	45.2	661.08	629.00	-36.2	13,956	-0.26%
2018/08/31	70	696.41	12	695.17	698.00	58	13,827	0.42%
2018/08/30	15	698.53	5	708.60	696.00	10	13,859	0.07%
2018/08/29	14	700.57	21	693.90	705.00	-7	13,851	-0.05%
2018/08/28	27	689.33	20	686.50	675.00	7	13,739	0.05%
2018/08/27	5	685.22	12.1	681.96	695.00	-7	13,582	-0.05%
2018/08/24	22	641.45	21	638.48	643.00	1	13,402	0.01%
2018/08/23	2	631.00	2	639.00	628.00	0	13,317	0.00%
2018/08/22	11	659.91	12	663.08	650.00	-1	13,214	-0.01%
2018/08/21	12	664.00	10	667.20	673.00	2	13,070	0.02%
2018/08/20	29	650.14	32	643.25	662.00	-3	12,901	-0.02%
2018/08/17	78	647.86	38	676.29	630.00	40	12,641	0.32%
2018/08/16	16	656.00	19.2	638.04	663.00	-3.2	12,302	-0.03%
2018/08/15	52	613.33	29	612.69	610.00	23	12,018	0.19%
2018/08/14	37.5	627.34	32	622.66	637.00	5.5	11,792	0.05%
2018/08/13	61	595.84	17	623.18	597.00	44	11,467	0.38%
2018/08/10	24	687.96	21	679.28	651.00	3	11,084	0.03%
2018/08/09	29	728.72	16.6	727.17	720.00	12.4	10,698	0.12%
2018/08/08	22.1	755.51	18	758.78	742.00	4.1	10,347	0.04%
2018/08/07	9	750.89	22.1	763.75	788.00	-13.1	10,030	-0.13%
2018/08/06	23	736.39	17	742.24	724.00	6	10,095	0.06%
2018/08/03	19	720.32	192.1	722.91	730.00	-173.1	10,156	-1.70%	大賣/鉅額交易
2018/08/02	27	727.22	28.1	725.91	716.00	-1.1	9,950	-0.01%
2018/08/01	8.1	799.13	8	798.01	795.00	0	9,883	0.00%
2018/07/31	13	789.38	16.1	786.62	781.00	-3.1	9,829	-0.03%
2018/07/30	17	857.12	10	849.00	840.00	7	9,636	0.07%
2018/07/27	1	921.00	1	914.29	933.00	0	9,581	0.00%
2018/07/26	2	917.50	4	929.25	915.00	-2	9,643	-0.02%
2018/07/25	1	901.00	2	916.00	925.00	-1	9,619	-0.01%
2018/07/24	18	862.28	15	858.40	893.00	3	9,720	0.03%
2018/07/23	10	823.70	8	828.51	843.00	2	9,844	0.02%
2018/07/20	16	837.06	14	852.71	812.00	2	9,892	0.02%
2018/07/19	14	880.09	14	871.21	892.00	0	9,848	0.00%
2018/07/18	14	884.13	9	898.33	860.00	5	9,781	0.05%
2018/07/17	11	921.27	6	913.00	904.00	5	9,682	0.05%
2018/07/16	12.2	976.64	47	949.45	962.00	-34.8	9,580	-0.36%
2018/07/13	10.3	1006.80	1	998.00	998.00	9.3	9,632	0.10%
2018/07/12	7.3	994.14	11	999.55	1005.00	-3.7	9,608	-0.04%
2018/07/11	10	980.70	2	988.00	965.00	8	9,508	0.08%
2018/07/10	4	1036.30	2	1032.50	1045.00	2	9,173	0.02%
2018/07/09	215	1038.37	10	1040.00	1020.00	205	9,168	2.24%	大買/鉅額交易
2018/07/06	4	1115.16	5	1149.00	1175.00	-1	9,120	-0.01%
2018/07/05	3	1163.32	3	1214.84	1115.00	0	9,021	0.00%
2018/07/04	2	1200.00	3	1170.00	1180.00	-1	8,974	-0.01%
2018/07/03	14	1232.86	10.1	1225.68	1165.00	3.9	8,943	0.04%
2018/07/02	3	1200.00	6.2	1214.34	1230.00	-3.2	8,742	-0.04%
2018/06/29	2	1107.50	7.2	1114.41	1125.00	-5.2	8,658	-0.06%
2018/06/28	2	1037.50	2	1040.00	1055.00	0	8,572	0.00%
2018/06/27	8	1063.75	10	1051.50	1020.00	-2	8,554	-0.02%
2018/06/26	4	972.50	3	1007.67	1035.00	1	8,482	0.01%
2018/06/25	12	966.08	8	967.13	949.00	4	8,446	0.05%
2018/06/22	6	971.82	5	944.60	942.00	1	8,464	0.01%
2018/06/21	1	1045.00	3	1012.67	987.00	-2	8,456	-0.02%
2018/06/20	13	980.92	18	963.56	1010.00	-5	8,485	-0.06%
2018/06/19	1	1089.73	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	7	1093.06	7	1069.29	1135.00	0	8,410	0.00%
2018/06/14	10	1114.98	10.1	1142.64	1080.00	-0.1	8,400	0.00%
2018/06/13	4	1105.03	2	1135.00	1130.00	2	8,377	0.02%
2018/06/12	12.1	1174.30	8.1	1111.13	1135.00	4	8,374	0.05%
2018/06/11	20	1221.00	11	1232.73	1210.00	9	8,254	0.11%
2018/06/08	19	1219.47	27.2	1193.25	1180.00	-8.2	8,214	-0.10%
2018/06/07	6	1185.21	6.3	1187.61	1230.00	-0.3	8,254	0.00%
2018/06/06	19	1068.78	25.4	1110.87	1125.00	-6.4	8,199	-0.08%
2018/06/05	12	1050.40	11.2	1029.45	1025.00	0.8	8,160	0.01%
2018/06/04	6	1029.38	6.1	1039.54	1070.00	-0.1	8,132	0.00%
2018/06/01	13	983.92	5	971.60	982.00	8	8,189	0.10%
2018/05/31	7	1017.71	6	1022.50	951.00	1	8,259	0.01%
2018/05/30	5	1027.00	3	1035.00	1035.00	2	8,238	0.02%
2018/05/29	5	1017.00	3.2	1061.45	1090.00	1.8	8,203	0.02%
2018/05/28	2	1035.00	4.1	1033.24	1065.00	-2.1	8,265	-0.03%
2018/05/25	1	972.91	3.1	959.88	969.00	-2.1	8,376	-0.03%
2018/05/24	1	914.98	1	850.00	913.00	0	8,482	0.00%
2018/05/23	9.4	978.02	0	0.00	883.00	9.4	8,545	0.11%
2018/05/21	5	950.19	9	944.33	974.00	-4	8,574	-0.05%
2018/05/18	3	876.07	4	888.75	886.00	-1	8,598	-0.01%
2018/05/17	3	836.00	1.1	834.91	844.00	1.9	8,572	0.02%
2018/05/16	5	941.14	1.1	920.28	926.00	4	8,565	0.05%
2018/05/15	11	990.39	3.2	988.85	1000.00	7.8	8,607	0.09%
2018/05/14	1	913.00	11.1	909.03	913.00	-10.1	8,578	-0.12%
2018/05/11	13	844.62	7.1	855.49	830.00	5.9	8,639	0.07%
2018/05/10	39	825.10	42.3	803.52	845.00	-3.3	8,382	-0.04%
2018/05/09	32	769.84	22	765.59	769.00	10	8,193	0.12%
2018/05/08	5	741.80	6	746.17	718.00	-1	8,066	-0.01%
2018/05/07	1	708.00	4	735.75	741.00	-3	7,911	-0.04%
2018/05/04	7	671.14	8	676.25	674.00	-1	7,867	-0.01%
2018/05/03	4	650.25	5	648.41	653.00	-1	7,785	-0.01%
2018/04/30	22	626.64	21	632.86	627.00	1	7,707	0.01%
2018/04/26	25	600.44	32	605.69	593.00	-7	7,738	-0.09%
2018/04/25	23	610.73	17.3	624.67	584.00	5.7	7,584	0.08%
2018/04/24	17	643.99	12	669.83	639.00	5	7,374	0.07%
2018/04/23	40	660.34	30	654.27	684.00	10	7,193	0.14%
2018/04/20	21	640.81	21	648.52	622.00	0	7,192	0.00%
2018/04/19	13	667.38	13	681.60	650.00	0	7,135	0.00%
2018/04/18	25	657.72	26	630.81	664.00	-1	6,969	-0.01%
2018/04/17	9	621.67	7.4	621.98	604.00	1.6	6,938	0.02%
2018/04/16	27	603.85	21.5	602.41	616.00	5.5	6,791	0.08%
2018/04/13	1	561.96	2	563.50	560.00	-1	6,736	-0.01%
2018/04/12	4	548.50	3.1	547.42	552.00	0.9	6,707	0.01%
2018/04/11	2	555.00	2	542.50	544.00	0	6,723	0.00%
2018/04/10	4	542.75	6.5	549.88	545.00	-2.5	6,796	-0.04%
2018/04/09	3	512.78	2	519.66	532.00	1	6,716	0.01%
2018/04/03	11	501.18	40.4	504.01	511.00	-29.4	6,666	-0.44%
2018/04/02	2	513.34	1	517.00	503.00	1	6,673	0.02%
2018/03/31	3	534.00	4	524.50	522.00	-1	6,625	-0.02%
2018/03/30	4	545.00	1.1	549.36	522.00	2.9	6,663	0.04%
2018/03/29	1	512.06	2.1	510.71	520.00	-1.1	6,608	-0.02%
2018/03/28	7	494.07	6	499.83	495.00	1	6,563	0.02%
2018/03/27	4	495.02	8	495.38	503.00	-4	6,542	-0.06%
2018/03/26	6	478.75	7	486.00	475.00	-1	6,466	-0.02%
2018/03/23	25	493.32	18.3	493.70	484.00	6.8	6,424	0.11%
2018/03/22	22	504.84	23	507.04	507.00	-1	6,438	-0.02%
2018/03/21	37.1	482.57	18.1	485.08	488.00	19	6,366	0.30%
2018/03/20	24	459.50	24.2	452.37	467.00	-0.2	6,256	0.00%
2018/03/19	7	435.93	29	433.74	441.00	-22	6,150	-0.36%
2018/03/16	2	418.25	3	420.33	425.00	-1	6,091	-0.02%
2018/03/15	4	411.13	5	411.20	417.50	-1	6,030	-0.02%
2018/03/14	1	419.00	1	406.50	405.50	0	6,045	0.00%
2018/03/13	3	414.50	4	411.50	419.00	-1	6,009	-0.02%
2018/03/12	2	413.25	1	411.50	410.00	1	5,998	0.02%
2018/03/09	4	406.23	4	405.50	405.50	0	5,986	0.00%
2018/03/08	0.1	398.50	1	400.00	400.50	-0.9	5,903	-0.01%
2018/03/07	5.1	390.12	18	393.22	393.50	-13	5,856	-0.22%
2018/03/06	9	383.83	9	382.72	383.50	0	5,819	0.00%
2018/03/05	36.1	376.68	33	375.15	377.00	3.1	6,084	0.05%
2018/03/02	27	366.70	24	349.77	365.50	3	6,006	0.05%
2018/03/01	19	343.16	22	335.68	346.00	-3	5,882	-0.05%
2018/02/27	11	329.68	15	331.33	330.50	-4	5,833	-0.07%
2018/02/26	25	325.98	23	326.98	325.00	2	5,824	0.03%
2018/02/23	15	339.27	14	336.71	325.00	1	5,726	0.02%
2018/02/22	19	322.08	18	321.14	327.00	1	5,606	0.02%
2018/02/21	3	323.33	3	325.33	326.00	0	5,491	0.00%
2018/02/12	26	324.42	18	325.53	312.00	8	5,437	0.15%
2018/02/09	11	328.09	11	330.86	331.50	0	5,426	0.00%
2018/02/08	13	354.00	14	355.96	348.00	-1	5,406	-0.02%
2018/02/07	13	369.69	12	370.38	357.50	1	5,364	0.02%
2018/02/06	16	367.31	17	355.44	354.00	-1	5,307	-0.02%
2018/02/05	4	389.75	2	388.00	385.00	2	5,207	0.04%
2018/02/02	11	402.68	18	404.17	400.00	-7	5,176	-0.14%
2018/02/01	3	384.67	3	384.17	386.00	0	5,070	0.00%
2018/01/31	8	384.44	11	378.86	387.00	-3	5,049	-0.06%
2018/01/30	14	375.61	9	377.50	373.00	5	5,001	0.10%
2018/01/29	6	375.67	7	377.57	382.50	-1	4,960	-0.02%
2018/01/26	32	377.03	6	380.42	373.00	26	4,892	0.53%
2018/01/25	5	392.60	4.1	393.53	395.50	0.9	4,805	0.02%
2018/01/24	26	399.27	10	397.00	397.00	16	4,794	0.33%
2018/01/23	9	412.78	7.6	412.23	395.00	1.4	4,728	0.03%
2018/01/22	7	409.79	14.2	410.28	415.00	-7.2	4,613	-0.16%
2018/01/19	6	374.50	8	375.44	389.00	-2	4,490	-0.04%
2018/01/18	10	360.90	12	363.63	362.00	-2	4,482	-0.04%
2018/01/17	10	354.30	51.1	355.48	355.00	-41.1	4,397	-0.93%
2018/01/16	19	352.13	19	356.21	360.50	0	4,332	0.00%
2018/01/15	12	353.38	20.5	362.54	354.00	-8.5	4,165	-0.20%
2018/01/12	1.1	374.09	4	381.25	375.00	-2.9	4,073	-0.07%
2018/01/11	9	395.67	11	394.09	386.50	-2	4,022	-0.05%
2018/01/10	8	389.56	8	390.69	379.50	0	3,929	0.00%
2018/01/09	7	396.93	5	400.60	394.00	2	3,907	0.05%
2018/01/08	7	398.43	6	398.92	400.00	1	3,857	0.03%
2018/01/05	8	401.00	9	398.89	404.00	-1	3,856	-0.03%
2018/01/04	3.3	406.09	1.9	405.51	398.50	1.4	3,820	0.04%
2018/01/03	5	382.30	5.1	383.22	389.00	-0.1	3,730	0.00%
2018/01/02	8	349.50	8.1	349.72	354.00	-0.1	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－2024/04/15

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

元大-忠孝券商分點個股進出
元大-忠孝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-忠孝 券商分點個股進出 元大-忠孝 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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析