國巨 (2327)-元大-內湖券商分點個股進出

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
615
漲跌
▼9
漲幅
-1.44%
成交量
1,869張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	617.33	1.5	615.47	615.00	1.5	2,414	0.06%
2024/04/24	2.2	619.91	7.7	621.68	624.00	-5.4	2,408	-0.23%
2024/04/23	0.4	608.93	0.5	607.05	607.00	0	2,442	0.00%
2024/04/22	1.4	603.78	1	604.92	599.00	0.4	2,430	0.02%
2024/04/19	0.1	595.36	0.2	586.00	588.00	-0.1	2,393	0.00%
2024/04/18	1.2	588.27	0	0.00	593.00	1.2	2,348	0.05%
2024/04/17	1.1	590.00	0.2	591.33	593.00	1	2,342	0.04%
2024/04/16	3	581.72	0.4	587.40	585.00	2.6	2,348	0.11%
2024/04/15	3.5	607.50	4.7	604.13	602.00	-1.2	2,322	-0.05%
2024/04/12	4.4	613.59	5.3	618.60	618.00	-0.9	2,286	-0.04%
2024/04/11	75.5	609.63	2.4	609.36	609.00	73.1	2,256	3.24%
2024/04/10	3.2	620.29	4.1	619.59	621.00	-0.9	2,230	-0.04%
2024/04/09	3.3	618.86	3.3	615.82	615.00	0	2,228	0.00%
2024/04/08	2.2	621.13	4.6	621.38	617.00	-2.4	2,225	-0.11%
2024/04/03	7.4	616.77	3.1	614.77	614.00	4.3	2,189	0.20%
2024/04/02	5.3	616.94	2.6	615.16	616.00	2.8	2,171	0.13%
2024/04/01	3.9	618.88	9.4	614.32	622.00	-5.5	2,135	-0.26%
2024/03/29	1	594.96	3.5	595.00	591.00	-2.5	2,016	-0.12%
2024/03/28	0.2	592.00	4	590.48	594.00	-3.8	2,012	-0.19%
2024/03/27	0.1	578.10	0	0.00	581.00	0.1	2,001	0.01%
2024/03/26	2.1	576.43	1	574.00	577.00	1.1	2,007	0.05%
2024/03/25	4.1	589.13	3	587.67	582.00	1.1	1,987	0.06%
2024/03/22	2.1	580.84	2.1	585.00	588.00	0	1,970	0.00%
2024/03/21	4	579.72	1	583.00	585.00	3	1,958	0.15%
2024/03/20	2	580.00	2.4	579.00	579.00	-0.4	1,938	-0.02%
2024/03/19	3	579.34	3.2	580.03	578.00	-0.2	2,018	-0.01%
2024/03/18	3.1	586.57	3.4	585.03	586.00	-0.3	2,040	-0.01%
2024/03/15	2.1	579.57	4.2	578.05	583.00	-2.1	2,079	-0.10%
2024/03/14	8.1	582.14	6.2	578.77	584.00	2	2,123	0.09%
2024/03/13	11.1	578.59	1	581.08	583.00	10.1	2,121	0.47%
2024/03/12	5.1	577.25	7.4	572.86	578.00	-2.2	2,092	-0.11%
2024/03/11	7	565.86	7	563.29	566.00	0	2,078	0.00%
2024/03/08	2.3	565.84	3.2	564.02	565.00	-0.9	2,087	-0.04%
2024/03/07	0.3	557.20	0.2	561.00	556.00	0.1	2,034	0.00%
2024/03/06	0.1	555.00	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	5.1	551.58	2	549.50	549.00	3.1	2,074	0.15%
2024/03/04	2	558.51	2.3	556.33	556.00	-0.2	2,094	-0.01%
2024/03/01	72	569.32	5	565.41	563.00	67	2,148	3.12%
2024/02/29	1	549.21	0	555.29	558.00	1	2,085	0.05%
2024/02/27	1.4	544.89	0.1	542.00	539.00	1.4	2,137	0.06%
2024/02/26	2	545.00	1	548.00	547.00	1	2,124	0.05%
2024/02/23	0.4	544.66	0	0.00	541.00	0.4	2,119	0.02%
2024/02/22	1.2	552.50	0	0.00	552.00	1.2	2,101	0.06%
2024/02/21	2.1	555.05	2	554.00	556.00	0.1	2,096	0.00%
2024/02/20	1.5	551.69	5	552.60	554.00	-3.5	2,090	-0.17%
2024/02/19	0.3	548.08	0.1	550.00	551.00	0.2	2,097	0.01%
2024/02/16	1.3	539.78	0	0.00	543.00	1.3	2,094	0.06%
2024/02/15	3.3	552.73	1	555.90	551.00	2.3	2,067	0.11%
2024/02/05	52.1	550.90	0	0.00	550.00	52.1	2,061	2.52%
2024/02/02	57.1	554.91	0.8	554.38	555.00	56.3	2,047	2.75%
2024/02/01	2.1	553.93	0	0.00	552.00	2.1	2,039	0.10%
2024/01/31	93	550.73	0	0.00	552.00	93	2,025	4.59%
2024/01/30	1	552.00	0.2	553.00	550.00	0.9	2,035	0.04%
2024/01/26	0.1	554.00	0	0.00	552.00	0.1	2,033	0.01%
2024/01/24	2.3	555.97	1	554.00	553.00	1.3	2,098	0.06%
2024/01/23	0.1	559.50	0	0.00	560.00	0.1	2,114	0.00%
2024/01/22	3.1	556.38	2.1	556.19	556.00	1	2,117	0.04%
2024/01/19	0.1	555.14	2.1	558.37	564.00	-2.1	2,127	-0.10%
2024/01/18	0.1	560.99	0	0.00	557.00	0.1	2,132	0.00%
2024/01/17	8.2	571.77	6	578.33	559.00	2.2	2,125	0.10%
2024/01/16	0	0.00	3	566.00	564.00	-3	2,054	-0.15%
2024/01/15	1.1	575.91	1	574.96	576.00	0.1	2,039	0.00%
2024/01/12	1	559.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	3.4	551.88	0	0.00	554.00	3.4	2,046	0.17%
2024/01/10	4.1	556.02	1.6	557.80	555.00	2.4	2,064	0.12%
2024/01/09	3.2	564.56	0.1	567.33	565.00	3	2,090	0.15%
2024/01/08	3.2	572.22	2	571.50	572.00	1.2	2,080	0.06%
2024/01/05	2.3	574.51	0	0.00	572.00	2.3	2,086	0.11%
2024/01/04	1.2	579.91	0	0.00	577.00	1.2	2,125	0.06%
2024/01/03	3.3	577.71	7.1	580.99	578.00	-3.8	2,127	-0.18%
2024/01/02	7.2	589.88	1.1	588.14	587.00	6.1	2,110	0.29%
2023/12/29	1.1	594.05	0.2	595.00	597.00	0.9	2,097	0.04%
2023/12/28	0.3	598.83	0	600.50	597.00	0.3	2,110	0.01%
2023/12/27	1.1	603.00	0.3	600.55	601.00	0.7	2,114	0.04%
2023/12/26	0.1	600.02	0	0.00	600.00	0.1	2,124	0.00%
2023/12/25	0.4	592.49	0.1	593.00	594.00	0.3	2,137	0.01%
2023/12/22	3.6	594.26	0.2	598.00	596.00	3.4	2,130	0.16%
2023/12/21	5.5	612.49	5.1	607.00	607.00	0.4	2,113	0.02%
2023/12/20	3.2	613.96	1	615.00	614.00	2.2	2,114	0.11%
2023/12/19	2.2	615.05	1	616.00	616.00	1.2	2,106	0.06%
2023/12/18	1.3	620.44	1.2	618.83	620.00	0.1	2,095	0.01%
2023/12/15	1	628.00	1.2	630.83	633.00	-0.2	2,091	-0.01%
2023/12/14	0.9	623.94	8.1	625.72	634.00	-7.3	2,058	-0.35%
2023/12/13	2.4	608.85	0.9	606.22	605.00	1.5	1,990	0.08%
2023/12/12	1.2	619.95	46.1	620.91	619.00	-44.9	1,991	-2.25%
2023/12/11	1.6	611.10	4.2	613.67	614.00	-2.7	1,943	-0.14%
2023/12/08	0	600.00	0	600.00	601.00	0	1,894	0.00%
2023/12/06	1	602.00	1.1	592.00	595.00	-0.1	1,901	0.00%
2023/12/05	2.2	598.64	2	598.47	600.00	0.2	1,877	0.01%
2023/12/04	0	0.00	1	597.00	599.00	-1	1,861	-0.05%
2023/12/01	0.1	593.00	12.4	599.77	597.00	-12.3	1,862	-0.66%
2023/11/30	3.1	599.30	4.2	600.83	601.00	-1.2	1,869	-0.06%
2023/11/29	4	595.50	3.3	596.27	599.00	0.7	1,847	0.04%
2023/11/28	7.5	582.61	13.8	591.36	594.00	-6.3	1,921	-0.33%
2023/11/27	1.1	572.87	1.1	571.00	571.00	0	1,861	0.00%
2023/11/24	3.2	574.05	4.9	572.95	575.00	-1.7	1,859	-0.09%
2023/11/23	3.1	548.02	0	0.00	545.00	3.1	1,763	0.17%
2023/11/21	1	551.00	1.1	548.06	550.00	-0.1	1,781	0.00%
2023/11/20	1.1	543.82	0	0.00	543.00	1.1	1,779	0.06%
2023/11/16	0.1	540.05	0.1	540.17	545.00	0	1,780	0.00%
2023/11/15	0.2	548.56	0	0.00	548.00	0.2	1,768	0.01%
2023/11/14	0.1	546.00	0	0.00	546.00	0.1	1,764	0.00%
2023/11/13	0.1	554.00	1.6	555.91	557.00	-1.6	1,781	-0.09%
2023/11/10	2.1	540.98	2.5	547.02	545.00	-0.4	1,771	-0.02%
2023/11/09	0.1	543.44	0.6	544.27	545.00	-0.5	1,778	-0.03%
2023/11/08	1.2	549.96	2	549.50	549.00	-0.8	1,796	-0.05%
2023/11/07	1.1	555.85	2.2	556.07	557.00	-1.1	1,799	-0.06%
2023/11/06	1.2	549.91	1.1	551.09	551.00	0	1,789	0.00%
2023/11/03	1.1	546.91	1.2	547.67	549.00	-0.1	1,785	-0.01%
2023/11/02	1	544.33	1.5	547.33	547.00	-0.5	1,778	-0.03%
2023/11/01	1.7	541.40	1.2	537.80	538.00	0.4	1,760	0.03%
2023/10/31	1	533.00	1	527.01	526.00	0	1,721	0.00%
2023/10/30	1	538.00	2.2	539.01	539.00	-1.2	1,730	-0.07%
2023/10/27	1.2	531.48	3	532.66	534.00	-1.9	1,733	-0.11%
2023/10/26	2	509.49	0.2	513.00	510.00	1.8	1,725	0.11%
2023/10/25	1	525.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	2	528.00	6.7	525.21	525.00	-4.7	1,751	-0.27%
2023/10/23	2	529.00	0.4	532.12	530.00	1.6	1,790	0.09%
2023/10/20	8.8	530.32	5.7	531.37	530.00	3.1	1,796	0.17%
2023/10/19	0	542.00	0.3	548.85	549.00	-0.3	1,820	-0.02%
2023/10/18	0.1	552.00	4.3	552.58	550.00	-4.2	1,839	-0.23%
2023/10/17	0.4	548.50	17.5	551.52	547.00	-17.1	1,808	-0.95%
2023/10/16	0.1	537.00	1.1	535.91	536.00	-1.1	1,782	-0.06%
2023/10/13	2.2	539.42	7	540.71	542.00	-4.9	1,824	-0.27%
2023/10/12	0.2	532.00	3.9	539.62	543.00	-3.7	1,840	-0.20%
2023/10/11	0	527.00	1.1	530.90	527.00	-1	1,801	-0.06%
2023/10/06	0.1	525.00	0.1	524.00	525.00	-0.1	1,822	0.00%
2023/10/05	0	527.00	2.2	527.98	530.00	-2.2	1,819	-0.12%
2023/10/04	1.2	510.30	1	519.97	521.00	0.2	1,828	0.01%
2023/10/03	1.3	520.35	0.3	526.00	520.00	1.1	1,822	0.06%
2023/10/02	1.2	533.00	3	532.00	533.00	-1.8	1,829	-0.10%
2023/09/28	8	525.63	8	524.86	525.00	0	1,831	0.00%
2023/09/27	1	519.00	1.6	520.77	523.00	-0.6	1,852	-0.03%
2023/09/26	1	521.00	1	520.00	521.00	0	1,874	0.00%
2023/09/25	2	522.50	2	524.00	521.00	0	1,881	0.00%
2023/09/22	0.1	517.00	1.4	520.00	521.00	-1.3	1,870	-0.07%
2023/09/21	0.2	515.88	0	0.00	518.00	0.2	1,882	0.01%
2023/09/20	1	515.00	2.1	517.56	520.00	-1.1	1,877	-0.06%
2023/09/19	1	520.00	1.5	519.90	520.00	-0.5	1,880	-0.03%
2023/09/18	1.1	517.19	2.2	524.55	525.00	-1.2	1,903	-0.06%
2023/09/15	0.1	512.00	10	519.10	522.00	-9.9	1,898	-0.52%
2023/09/14	0	0.00	1	510.00	512.00	-1	1,870	-0.05%
2023/09/13	5	507.20	1.1	506.00	506.00	3.9	1,881	0.21%
2023/09/12	0.2	508.00	1.6	512.27	514.00	-1.4	1,892	-0.07%
2023/09/11	0.1	506.00	2.1	506.95	500.00	-2	1,896	-0.11%
2023/09/08	1.1	500.02	0	0.00	502.00	1.1	1,918	0.06%
2023/09/07	1	501.00	0.1	501.95	502.00	0.9	1,945	0.05%
2023/09/06	1	504.97	5.3	504.05	505.00	-4.3	1,973	-0.22%
2023/09/05	0	0.00	3.6	505.58	508.00	-3.6	1,979	-0.18%
2023/09/04	3.2	501.32	3.5	500.91	497.50	-0.2	1,991	-0.01%
2023/09/01	0.6	503.78	14.1	499.89	499.50	-13.5	1,977	-0.68%
2023/08/31	3.2	483.51	3.1	485.04	485.00	0.1	1,904	0.00%
2023/08/30	1.1	483.82	5.2	482.44	482.50	-4.1	1,928	-0.21%
2023/08/29	1	477.48	1	477.50	479.00	0	1,976	0.00%
2023/08/28	0.2	476.00	0	474.94	478.00	0.2	2,013	0.01%
2023/08/25	0.1	467.00	0	468.50	470.00	0	2,122	0.00%
2023/08/24	1	473.40	1.2	471.02	471.50	-0.2	2,210	-0.01%
2023/08/23	0	0.00	5.1	470.50	470.50	-5.1	2,265	-0.22%
2023/08/22	9.2	463.88	11.2	465.97	466.00	-1.9	2,359	-0.08%
2023/08/21	2.1	456.07	0	0.00	456.50	2.1	2,419	0.08%
2023/08/18	3	462.00	3.3	459.60	461.50	-0.3	2,467	-0.01%
2023/08/17	0.1	442.58	2	460.00	457.00	-1.9	2,495	-0.08%
2023/08/16	0.4	450.32	0	0.00	448.50	0.4	2,520	0.02%
2023/08/14	3.2	461.62	0	0.00	457.00	3.2	2,577	0.12%
2023/08/11	0	0.00	0.1	468.50	470.00	-0.1	2,588	0.00%
2023/08/10	0	0.00	0.2	466.17	467.00	-0.2	2,590	-0.01%
2023/08/08	0.1	464.50	0	0.00	463.50	0.1	2,598	0.00%
2023/08/07	0	0.00	1	467.00	468.00	-1	2,609	-0.04%
2023/08/04	1.1	462.01	4.8	462.24	464.00	-3.7	2,621	-0.14%
2023/08/02	0	462.09	3	462.33	463.00	-3	2,653	-0.11%
2023/08/01	0.1	461.41	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	4.3	465.75	4	461.50	459.50	0.3	2,652	0.01%
2023/07/28	0.1	469.50	3.1	470.64	471.50	-3	2,642	-0.11%
2023/07/27	2	453.78	0	0.00	456.00	2	2,603	0.08%
2023/07/26	1.2	460.35	1.2	450.22	449.50	0	2,598	0.00%
2023/07/25	0	461.77	7	462.00	461.50	-7	2,565	-0.27%
2023/07/24	9.4	459.88	11.3	460.69	457.50	-1.8	2,572	-0.07%
2023/07/21	3.4	474.52	6	475.58	473.50	-2.6	2,539	-0.10%
2023/07/20	2.1	487.42	2	485.50	485.00	0.1	2,540	0.00%
2023/07/19	2.1	485.52	0	0.00	486.00	2.1	2,551	0.08%
2023/07/18	4.1	490.87	1	489.50	489.00	3.1	2,621	0.12%
2023/07/17	0	0.00	7.3	497.90	503.00	-7.3	2,606	-0.28%
2023/07/13	2.2	499.63	6.1	492.93	491.00	-3.9	2,614	-0.15%
2023/07/12	1	495.00	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0.1	494.00	0.1	495.09	496.50	0	2,667	0.00%
2023/07/10	0	488.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	5.9	488.97	491.50	-5.9	2,763	-0.21%
2023/07/06	0.2	489.50	2	490.00	489.00	-1.8	2,755	-0.07%
2023/07/05	0.9	491.90	0.1	495.50	487.50	0.9	2,786	0.03%
2023/07/04	1.1	497.50	0	498.00	497.50	1	2,763	0.04%
2023/07/03	0	0.00	1	500.00	499.50	-1	2,747	-0.04%
2023/06/30	1.2	492.39	2	492.00	491.50	-0.9	2,748	-0.03%
2023/06/29	0.1	493.00	1	494.50	495.00	-0.9	2,752	-0.03%
2023/06/28	1.2	488.67	1	489.50	488.00	0.2	2,753	0.01%
2023/06/27	4.1	486.85	5	487.10	487.00	-0.9	2,787	-0.03%
2023/06/26	5.1	487.03	0	0.00	486.00	5.1	2,801	0.18%
2023/06/21	0.3	493.09	11	493.73	491.00	-10.7	2,822	-0.38%
2023/06/20	2.4	500.37	0	0.00	496.00	2.4	2,833	0.08%
2023/06/19	2.1	499.48	1.1	499.16	498.00	1	2,844	0.04%
2023/06/16	5	505.20	5	504.80	506.00	0	2,851	0.00%
2023/06/15	1.2	510.45	21.6	507.25	510.00	-20.4	2,843	-0.72%
2023/06/14	1	501.00	2.1	500.57	499.50	-1.1	2,833	-0.04%
2023/06/13	0	494.50	5	495.00	495.00	-5	2,851	-0.18%
2023/06/12	0.8	490.74	7	489.00	488.00	-6.2	2,910	-0.21%
2023/06/09	0.2	496.00	3	494.00	492.50	-2.8	2,944	-0.10%
2023/06/08	4.4	496.46	3	496.67	494.00	1.4	2,967	0.05%
2023/06/07	9.1	504.79	5	504.40	504.00	4.1	3,005	0.14%
2023/06/06	7.1	511.53	1	517.90	502.00	6.1	3,017	0.20%
2023/06/05	1	509.00	14.1	516.66	519.00	-13.1	2,987	-0.44%
2023/06/02	5	506.40	3	506.21	506.00	2	2,963	0.07%
2023/06/01	2.1	499.83	1	501.00	500.00	1.1	2,944	0.04%
2023/05/31	0.2	501.40	4	503.75	508.00	-3.8	2,953	-0.13%
2023/05/30	7.7	497.56	3	506.33	496.00	4.7	2,868	0.16%
2023/05/29	1	506.96	0.1	505.00	508.00	0.9	2,835	0.03%
2023/05/26	6.1	501.25	1	500.00	502.00	5.1	2,797	0.18%
2023/05/25	5	495.60	3	495.02	507.00	2	2,742	0.07%
2023/05/24	2	487.50	0	491.50	492.50	2	2,711	0.07%
2023/05/23	3.1	491.84	2	494.50	493.50	1.1	2,689	0.04%
2023/05/22	0.2	490.03	0	0.00	493.00	0.2	2,684	0.01%
2023/05/19	0.1	497.50	2	497.00	495.50	-1.9	2,674	-0.07%
2023/05/18	1	499.00	0	499.50	500.00	1	2,777	0.04%
2023/05/17	0	490.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	0	0.00	1	494.50	491.00	-1	2,854	-0.04%
2023/05/15	0.1	490.01	0	0.00	488.00	0.1	2,865	0.00%
2023/05/12	0.1	493.50	0.2	495.50	496.00	-0.1	2,884	0.00%
2023/05/11	0.1	493.50	0.2	495.50	490.00	-0.1	2,961	0.00%
2023/05/10	0.1	494.63	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	2.2	495.53	0	0.00	500.00	2.2	2,957	0.07%
2023/05/08	1	506.00	0.1	505.00	504.00	0.9	2,943	0.03%
2023/05/05	3.2	506.56	4	506.00	506.00	-0.8	2,957	-0.03%
2023/05/04	2.2	493.40	5	491.60	493.50	-2.8	2,967	-0.09%
2023/05/03	1	495.50	0	0.00	498.00	1	2,986	0.03%
2023/05/02	1	501.00	4	501.75	502.00	-3	3,036	-0.10%
2023/04/28	0	496.50	5	495.00	496.00	-5	3,122	-0.16%
2023/04/27	1.5	494.50	0	0.00	492.00	1.5	3,153	0.05%
2023/04/26	0	491.00	0.1	492.00	495.00	-0.1	3,150	0.00%
2023/04/25	5.5	492.64	4	498.00	490.50	1.5	3,155	0.05%
2023/04/24	0.2	504.74	0	0.00	507.00	0.2	3,135	0.01%
2023/04/21	20.4	502.10	6	507.42	495.50	14.4	3,149	0.46%
2023/04/20	13.1	525.15	2	519.02	518.00	11	3,144	0.35%
2023/04/19	6.1	531.85	1.4	533.79	535.00	4.7	3,233	0.15%
2023/04/18	5.1	545.89	12	541.26	538.00	-6.9	3,290	-0.21%
2023/04/17	15.2	543.38	4.3	542.77	542.00	10.9	3,321	0.33%
2023/04/14	3.6	548.45	11.2	553.85	553.00	-7.6	3,301	-0.23%
2023/04/13	4.7	546.74	9.3	545.38	542.00	-4.6	3,262	-0.14%
2023/04/12	2.2	529.74	14.4	542.40	542.00	-12.2	3,214	-0.38%
2023/04/11	4	528.00	3	529.32	527.00	1	3,148	0.03%
2023/04/10	3.1	531.68	27.8	531.68	530.00	-24.7	3,136	-0.79%
2023/04/07	1.3	518.12	0.1	520.00	516.00	1.2	3,105	0.04%
2023/04/06	1.1	520.96	8.1	520.14	520.00	-6.9	3,098	-0.22%
2023/03/31	0	528.31	3	532.66	529.00	-3	3,095	-0.10%
2023/03/30	1	519.00	0	520.00	520.00	1	3,086	0.03%
2023/03/29	4.1	527.07	4	520.00	520.00	0.1	3,103	0.00%
2023/03/28	0	532.00	4	531.75	531.00	-4	3,146	-0.13%
2023/03/27	3	527.66	2	531.46	533.00	1	3,138	0.03%
2023/03/24	4	521.01	10	524.80	527.00	-6	3,153	-0.19%
2023/03/23	3	511.67	3.2	517.05	517.00	-0.2	3,147	-0.01%
2023/03/22	4.2	505.81	1	507.00	505.00	3.2	3,139	0.10%
2023/03/21	2	500.00	3.1	505.67	505.00	-1.1	3,160	-0.03%
2023/03/20	5	499.50	1	497.56	500.00	4	3,157	0.13%
2023/03/17	5	488.93	8	494.19	496.00	-3	3,177	-0.09%
2023/03/16	4.2	485.54	5.1	485.11	486.50	-0.9	3,182	-0.03%
2023/03/15	11.6	498.79	11	505.05	492.00	0.6	3,179	0.02%
2023/03/14	8.1	507.12	0	515.00	505.00	8.1	3,132	0.26%
2023/03/13	1.3	510.45	4	513.27	519.00	-2.7	3,134	-0.09%
2023/03/10	28.6	522.52	10.2	521.54	518.00	18.4	3,165	0.58%
2023/03/09	15.3	542.88	2.1	544.52	541.00	13.2	3,173	0.41%
2023/03/08	4.1	549.83	1	552.00	550.00	3.1	3,208	0.10%
2023/03/07	4.1	558.54	3	558.67	559.00	1.1	3,204	0.03%
2023/03/06	4.1	547.79	4	552.75	557.00	0.1	3,199	0.00%
2023/03/03	0	0.00	5.1	540.52	539.00	-5.1	3,168	-0.16%
2023/03/02	9.5	532.32	2	531.50	531.00	7.5	3,150	0.24%
2023/03/01	3	527.38	3.1	538.35	538.00	-0.1	3,141	0.00%
2023/02/24	2.1	538.08	1.2	541.74	538.00	1	3,104	0.03%
2023/02/23	3.2	541.70	2.1	542.38	543.00	1.1	3,113	0.04%
2023/02/22	5.3	542.51	0.4	544.75	541.00	4.9	3,120	0.16%
2023/02/21	0.2	558.06	0.1	557.29	560.00	0.1	3,121	0.00%
2023/02/20	1.3	560.55	0.2	562.50	561.00	1.1	3,188	0.03%
2023/02/17	9.1	573.96	2.2	567.52	569.00	6.9	3,234	0.21%
2023/02/16	4.6	570.82	69.2	571.36	575.00	-64.6	3,252	-1.99%
2023/02/15	3.4	538.02	12.5	542.06	545.00	-9.1	3,223	-0.28%
2023/02/14	5.3	536.82	23.2	538.13	540.00	-17.9	3,220	-0.56%
2023/02/13	6	510.33	5.1	513.98	516.00	0.9	3,261	0.03%
2023/02/10	2.1	509.54	1	516.00	516.00	1.1	3,293	0.03%
2023/02/09	16.3	515.46	12.5	511.11	511.00	3.9	3,308	0.12%
2023/02/08	1	532.00	0.5	533.00	531.00	0.5	3,286	0.02%
2023/02/07	0.1	529.79	1	537.00	529.00	-0.9	3,329	-0.03%
2023/02/06	4	532.25	1.2	534.83	533.00	2.8	3,371	0.08%
2023/02/03	1	538.92	3.1	541.35	540.00	-2.1	3,427	-0.06%
2023/02/02	3.1	536.36	8.9	539.99	541.00	-5.8	3,458	-0.17%
2023/02/01	5.1	536.97	0.2	533.01	540.00	5	3,470	0.14%
2023/01/31	0.1	539.00	5.8	539.12	540.00	-5.6	3,468	-0.16%
2023/01/30	3	528.63	9.2	540.69	532.00	-6.2	3,436	-0.18%
2023/01/17	3	513.99	1.1	518.07	519.00	1.9	3,372	0.06%
2023/01/16	4.4	513.35	1.6	513.06	513.00	2.8	3,347	0.08%
2023/01/13	2.3	519.33	5	516.40	514.00	-2.7	3,380	-0.08%
2023/01/12	5.8	524.36	1	520.00	520.00	4.8	3,399	0.14%
2023/01/11	5.8	528.79	8	528.21	528.00	-2.2	3,430	-0.06%
2023/01/10	2.1	523.31	6.9	530.26	535.00	-4.8	3,429	-0.14%
2023/01/09	2.3	511.00	9.7	520.75	525.00	-7.4	3,404	-0.22%
2023/01/06	0.2	495.44	2.3	494.30	496.00	-2.1	3,316	-0.06%
2023/01/05	1.3	474.85	12.3	479.85	485.50	-11	3,296	-0.34%
2023/01/04	2	465.00	3	465.99	465.00	-1	3,310	-0.03%
2023/01/03	0.1	463.00	0.5	462.00	465.50	-0.4	3,399	-0.01%
2022/12/30	0.1	456.88	0.2	457.44	451.00	-0.1	3,420	0.00%
2022/12/29	0	453.51	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0	458.50	0	458.00	458.00	0	3,456	0.00%
2022/12/27	1.1	469.89	1	472.96	464.50	0.1	3,470	0.00%
2022/12/26	0	0.00	1	464.96	462.50	-1	3,473	-0.03%
2022/12/23	1.2	458.19	1	460.50	460.00	0.2	3,489	0.01%
2022/12/22	1	466.50	6.6	465.85	466.50	-5.6	3,506	-0.16%
2022/12/21	1.4	457.00	3	455.67	454.50	-1.6	3,514	-0.04%
2022/12/20	3.5	460.04	1.4	471.35	455.50	2.1	3,547	0.06%
2022/12/19	1	474.55	0	0.00	472.00	1	3,539	0.03%
2022/12/16	3	487.32	2.2	480.67	480.50	0.8	3,536	0.02%
2022/12/15	1	493.82	1.7	493.82	495.00	-0.8	3,506	-0.02%
2022/12/14	4.2	484.00	5.1	484.48	486.00	-0.9	3,532	-0.03%
2022/12/13	4.4	478.07	3.3	473.28	474.00	1.2	3,606	0.03%
2022/12/12	2.6	482.57	3.4	477.80	485.50	-0.8	3,583	-0.02%
2022/12/09	5.9	481.79	6.2	488.81	479.00	-0.3	3,600	-0.01%
2022/12/08	5.4	479.30	4.1	479.04	478.50	1.3	3,599	0.04%
2022/12/07	9.6	482.19	9.2	481.96	484.50	0.4	3,592	0.01%
2022/12/06	1.3	495.48	1.1	493.50	491.00	0.2	3,580	0.01%
2022/12/05	2.8	493.93	8.3	500.40	502.00	-5.5	3,582	-0.15%
2022/12/02	2.1	483.53	7	486.87	489.50	-4.9	3,542	-0.14%
2022/12/01	4.1	476.02	4.6	476.57	473.00	-0.6	3,544	-0.02%
2022/11/30	0.2	449.82	4.2	456.90	463.00	-4	3,479	-0.11%
2022/11/29	0	438.00	0	438.50	438.00	0	3,419	0.00%
2022/11/28	1.1	438.02	0	0.00	437.50	1.1	3,412	0.03%
2022/11/25	0.2	447.65	0.1	449.05	445.00	0.1	3,397	0.00%
2022/11/24	2.1	449.52	3	450.33	452.00	-0.9	3,392	-0.03%
2022/11/23	7.2	450.67	5.2	457.60	449.00	2.1	3,382	0.06%
2022/11/22	2.1	455.10	3	454.17	458.00	-1	3,373	-0.03%
2022/11/21	4.2	453.90	4.1	457.55	454.00	0.1	3,392	0.00%
2022/11/18	16.8	457.89	13.6	457.67	453.50	3.2	3,373	0.09%
2022/11/17	2.1	463.94	1	466.00	466.00	1.1	3,349	0.03%
2022/11/16	8.3	457.26	11.3	457.58	461.00	-2.9	3,355	-0.09%
2022/11/15	3.3	446.79	5.3	453.39	455.00	-2.1	3,294	-0.06%
2022/11/14	17.2	440.99	12.3	439.88	439.50	4.9	3,241	0.15%
2022/11/11	6.4	447.42	6.8	445.01	445.50	-0.4	3,187	-0.01%
2022/11/10	5.1	418.80	4	421.87	421.50	1	3,081	0.03%
2022/11/09	6.5	413.01	6.9	421.55	424.00	-0.4	3,065	-0.01%
2022/11/08	3	389.17	8.2	393.08	393.50	-5.2	3,012	-0.17%
2022/11/07	7.7	383.57	4	388.75	382.00	3.7	2,984	0.13%
2022/11/04	8.1	390.98	6.6	388.51	389.50	1.4	2,986	0.05%
2022/11/03	2.4	382.60	2.7	388.88	389.50	-0.3	2,937	-0.01%
2022/11/02	7.3	381.16	7.2	378.27	381.50	0.1	2,891	0.00%
2022/11/01	5.2	374.41	8	370.14	379.00	-2.8	2,863	-0.10%
2022/10/31	3	343.29	2.9	351.73	367.00	0.2	2,807	0.01%
2022/10/19	4.1	271.35	4	271.50	268.00	0.1	2,763	0.00%
2022/10/18	0.5	279.50	0.2	280.11	278.50	0.3	2,727	0.01%
2022/10/17	0.3	276.80	7	278.00	278.50	-6.7	2,718	-0.25%
2022/10/14	3.1	276.37	5	279.10	277.50	-1.9	2,742	-0.07%
2022/10/13	4.4	265.20	8	265.81	264.00	-3.6	2,756	-0.13%
2022/10/12	1	270.47	0	0.00	270.50	1	2,754	0.04%
2022/10/11	2.4	274.03	1	279.00	272.50	1.4	2,742	0.05%
2022/10/07	5.2	287.72	2	287.50	287.00	3.2	2,735	0.12%
2022/10/06	2	297.25	2.4	293.00	294.50	-0.4	2,719	-0.01%
2022/10/05	1	295.00	1	298.99	297.50	0	2,752	0.00%
2022/10/04	1	286.00	0	287.00	287.50	1	2,772	0.04%
2022/10/03	2	270.00	8	278.94	281.00	-6	2,786	-0.22%
2022/09/30	2.1	264.51	1.8	266.86	269.00	0.3	2,830	0.01%
2022/09/29	5.2	280.68	8.4	273.01	271.00	-3.2	2,818	-0.11%
2022/09/28	3.2	288.91	4	286.13	285.00	-0.8	2,767	-0.03%
2022/09/27	0.2	300.00	0	301.00	300.00	0.1	2,795	0.00%
2022/09/26	1.2	298.49	4.2	304.80	297.00	-2.9	2,853	-0.10%
2022/09/23	1.2	317.20	0.1	317.00	315.50	1.1	2,928	0.04%
2022/09/22	0.1	323.00	1	323.50	322.50	-0.9	2,962	-0.03%
2022/09/21	2	327.25	0	328.50	327.50	2	2,977	0.07%
2022/09/20	1	335.50	1	333.50	333.50	0	2,976	0.00%
2022/09/19	2	337.00	1	335.47	335.50	1	2,983	0.03%
2022/09/16	4	333.25	3.1	334.48	332.00	0.9	2,991	0.03%
2022/09/15	8.2	336.01	7.2	337.78	338.00	1	2,977	0.03%
2022/09/14	1.3	321.83	2.2	323.05	325.00	-0.9	2,956	-0.03%
2022/09/13	0.1	334.38	1	332.50	333.00	-0.9	2,951	-0.03%
2022/09/12	4.1	333.55	2	334.00	333.00	2.1	2,987	0.07%
2022/09/08	2.1	328.03	6.2	330.37	335.00	-4.1	2,968	-0.14%
2022/09/07	0.1	315.34	0	0.00	316.00	0.1	2,901	0.00%
2022/09/06	0	314.00	1.1	311.59	316.00	-1.1	2,909	-0.04%
2022/09/05	0.2	308.83	1	308.00	308.50	-0.9	2,920	-0.03%
2022/09/02	2	314.00	1	312.50	312.50	1	2,913	0.03%
2022/09/01	1.1	319.36	0	0.00	317.00	1.1	2,885	0.04%
2022/08/31	0	0.00	2	326.00	328.50	-2	2,863	-0.07%
2022/08/30	1.2	317.57	0	0.00	317.50	1.2	2,851	0.04%
2022/08/29	9.2	315.16	2	316.53	317.50	7.1	2,832	0.25%
2022/08/26	4.1	329.79	13.1	330.78	332.00	-9	2,781	-0.32%
2022/08/25	0	0.00	3.1	326.68	326.00	-3.1	2,770	-0.11%
2022/08/24	6	323.75	2	324.50	324.00	4	2,780	0.14%
2022/08/23	1.1	322.62	1	324.50	324.00	0.1	2,838	0.00%
2022/08/22	0.1	328.00	2	327.00	327.00	-2	2,845	-0.07%
2022/08/19	2	330.50	3.1	331.98	332.00	-1.1	2,847	-0.04%
2022/08/18	3.1	324.68	0	0.00	327.50	3.1	2,833	0.11%
2022/08/17	1.1	328.45	0	0.00	329.00	1.1	2,822	0.04%
2022/08/16	0.1	332.88	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	1	333.20	0.1	329.50	334.50	0.9	2,800	0.03%
2022/08/12	0	331.00	0	0.00	330.00	0	2,799	0.00%
2022/08/11	0	325.50	0	0.00	326.50	0	2,769	0.00%
2022/08/10	0	0.00	0.1	321.00	319.00	-0.1	2,773	0.00%
2022/08/09	0	0.00	0.1	321.00	325.00	-0.1	2,791	0.00%
2022/08/04	1.2	316.08	1.2	317.70	317.00	0.1	2,824	0.00%
2022/08/03	4	325.88	0	327.50	326.50	4	2,773	0.14%
2022/08/02	2	326.26	0.2	332.00	325.50	1.8	2,804	0.06%
2022/08/01	1	340.50	2.8	340.39	341.00	-1.8	2,776	-0.06%
2022/07/29	3	343.17	2	340.50	342.00	1	2,789	0.04%
2022/07/28	3.1	342.65	1	339.50	340.50	2.1	2,792	0.08%
2022/07/27	2.3	339.41	1.2	341.11	342.50	1.1	2,786	0.04%
2022/07/26	3	336.50	3.4	335.44	336.50	-0.4	2,779	-0.01%
2022/07/25	0.1	330.50	7	330.31	337.00	-6.9	2,806	-0.25%
2022/07/22	2.2	333.31	2	332.50	333.50	0.2	2,810	0.01%
2022/07/21	6.7	327.21	5	335.99	336.50	1.6	2,826	0.06%
2022/07/20	0.3	326.83	0	0.00	322.50	0.3	2,791	0.01%
2022/07/19	1	322.50	2	324.25	326.00	-1	2,770	-0.04%
2022/07/18	3	321.66	8	324.63	326.50	-5	2,759	-0.18%
2022/07/15	5	319.30	1	318.58	318.50	4	2,725	0.15%
2022/07/14	4.2	319.77	8	317.82	320.00	-3.9	2,711	-0.14%
2022/07/13	2.2	318.63	4	318.12	318.00	-1.8	2,698	-0.07%
2022/07/12	1.2	310.26	1.1	310.10	309.00	0.1	2,648	0.00%
2022/07/11	1.1	305.41	0.2	304.00	304.00	1	2,589	0.04%
2022/07/08	4.4	310.30	3.5	312.14	308.50	0.9	2,561	0.03%
2022/07/07	1	291.00	0.3	287.50	291.00	0.7	2,477	0.03%
2022/07/06	0.4	283.38	0	0.00	280.00	0.4	2,465	0.02%
2022/07/05	1.4	283.04	0.1	289.00	284.50	1.3	2,455	0.05%
2022/07/04	0.1	279.00	3	282.51	278.00	-2.9	2,403	-0.12%
2022/07/01	12.2	288.55	1.8	283.89	282.00	10.4	2,373	0.44%
2022/06/30	22	315.99	24	315.83	308.00	-2	2,292	-0.09%
2022/06/29	1	325.51	1	326.50	325.00	0	2,259	0.00%
2022/06/28	1.1	330.59	1	331.50	332.00	0.1	2,242	0.00%
2022/06/27	1.3	334.12	1	336.00	341.50	0.3	2,254	0.01%
2022/06/24	0	0.00	3	326.83	328.00	-3	2,231	-0.13%
2022/06/23	5.1	330.91	7	330.57	331.50	-1.9	2,215	-0.09%
2022/06/22	5.6	339.67	6	339.92	335.50	-0.4	2,187	-0.02%
2022/06/21	0.1	345.00	0	352.00	353.00	0	2,166	0.00%
2022/06/20	7.2	344.22	5	343.10	342.00	2.2	2,165	0.10%
2022/06/17	6	355.84	10	355.05	354.00	-4	2,161	-0.18%
2022/06/16	7.8	375.91	12	377.58	368.00	-4.2	2,151	-0.20%
2022/06/15	5	381.40	5	383.20	383.50	0	2,264	0.00%
2022/06/14	13.1	376.92	5	376.40	377.00	8.1	2,317	0.35%
2022/06/13	3.2	384.63	0	0.00	384.00	3.2	2,303	0.14%
2022/06/10	2	399.01	0	0.00	400.00	2	2,301	0.09%
2022/06/09	1	402.01	3	402.83	405.00	-2	2,318	-0.09%
2022/06/08	8.1	408.16	3.4	410.03	403.00	4.7	2,314	0.20%
2022/06/07	1	409.00	4	407.88	407.00	-3	2,320	-0.13%
2022/06/06	0	0.00	0	409.50	410.50	0	2,346	0.00%
2022/06/02	1	402.50	1	407.01	407.00	0	2,374	0.00%
2022/06/01	0	0.00	0	405.50	405.00	0	2,432	0.00%
2022/05/31	2	398.50	14	402.00	405.00	-12	2,444	-0.49%
2022/05/30	0	398.79	4	398.25	399.50	-4	2,397	-0.17%
2022/05/27	0	0.00	3	392.83	393.00	-3	2,401	-0.13%
2022/05/26	5	388.00	2	392.50	385.50	3	2,443	0.12%
2022/05/25	1	384.00	6	383.58	387.50	-5	2,482	-0.20%
2022/05/24	3	386.50	2	387.25	382.00	1	2,548	0.04%
2022/05/23	12	391.67	9	391.94	390.00	3	2,586	0.12%
2022/05/20	6.1	398.82	4	399.88	395.00	2.1	2,622	0.08%
2022/05/19	6.1	395.00	9	393.00	398.00	-2.9	2,634	-0.11%
2022/05/18	0	405.00	2	402.25	401.00	-2	2,643	-0.07%
2022/05/17	0.1	391.00	0	394.83	397.00	0.1	2,639	0.00%
2022/05/13	1	384.00	0	0.00	383.00	1	2,612	0.04%
2022/05/12	8.2	384.67	12	380.00	378.00	-3.8	2,629	-0.14%
2022/05/11	0	0.00	1	391.00	392.00	-1	2,631	-0.04%
2022/05/10	6	394.08	6	392.25	392.50	0	2,684	0.00%
2022/05/09	2	398.51	2	400.00	398.50	0	2,651	0.00%
2022/05/06	1	407.00	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	415.00	0.1	414.55	417.00	0	2,680	0.00%
2022/05/04	4	408.00	6	407.00	408.50	-2	2,693	-0.07%
2022/05/03	1	406.50	1	406.50	406.50	0	2,731	0.00%
2022/04/29	8.1	404.55	6	402.59	404.50	2	2,759	0.07%
2022/04/28	1	404.50	1.2	407.36	405.00	-0.2	2,788	-0.01%
2022/04/27	0.2	404.65	2	402.00	407.00	-1.8	2,815	-0.06%
2022/04/26	0.3	398.05	1	400.50	399.00	-0.7	2,847	-0.02%
2022/04/25	2.2	394.17	2	394.50	393.50	0.2	2,931	0.01%
2022/04/22	1	404.53	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	6.1	411.50	412.50	-6.1	3,014	-0.20%
2022/04/20	0.1	412.00	0	0.00	409.50	0.1	3,062	0.00%
2022/04/19	0	0.00	3	414.13	413.00	-3	3,081	-0.10%
2022/04/18	2	406.00	2	402.50	405.00	0	3,145	0.00%
2022/04/15	4	405.00	4	404.50	405.00	0	3,190	0.00%
2022/04/14	4	402.25	6	405.08	406.00	-2	3,274	-0.06%
2022/04/13	11.2	394.58	8	400.43	401.00	3.2	3,356	0.09%
2022/04/12	2	391.50	1.5	390.69	393.00	0.5	3,491	0.01%
2022/04/11	6.1	401.82	0	0.00	398.00	6.1	3,799	0.16%
2022/04/08	1	413.00	2	414.00	413.00	-1	3,859	-0.03%
2022/04/07	2.1	412.13	0	0.00	409.00	2.1	3,871	0.05%
2022/04/06	0	420.50	1	424.00	423.50	-1	3,865	-0.03%
2022/04/01	1.1	426.56	2	426.25	426.00	-0.9	3,930	-0.02%
2022/03/31	2	435.75	1	438.50	434.00	1	3,953	0.03%
2022/03/30	0	0.00	8	439.74	440.00	-8	3,984	-0.20%
2022/03/29	1	433.50	0	0.00	429.50	1	4,017	0.02%
2022/03/28	3.1	426.28	2	422.50	431.50	1.1	4,080	0.03%
2022/03/25	0	433.00	0	0.00	430.50	0	4,082	0.00%
2022/03/24	4.1	431.94	4	428.00	433.00	0.1	4,076	0.00%
2022/03/23	0	0.00	2	434.75	433.00	-2	4,085	-0.05%
2022/03/22	5.1	430.04	8.2	426.14	432.00	-3.2	4,078	-0.08%
2022/03/21	6.5	419.96	3	420.17	418.50	3.5	4,040	0.09%
2022/03/18	13.2	420.68	5.2	422.45	423.50	8	4,022	0.20%
2022/03/17	5.1	440.99	13.2	443.48	445.50	-8.1	3,898	-0.21%
2022/03/16	1	422.94	73	416.19	417.50	-72	3,845	-1.87%
2022/03/15	4.6	421.35	21	423.24	420.00	-16.5	3,842	-0.43%
2022/03/14	0.3	433.00	0	0.00	436.00	0.3	3,836	0.01%
2022/03/11	3	431.83	0	0.00	434.00	3	3,873	0.08%
2022/03/10	1	433.51	0.1	436.78	436.00	0.9	3,901	0.02%
2022/03/09	1.3	423.72	0.1	423.50	423.50	1.2	3,908	0.03%
2022/03/08	3.7	418.58	7	415.14	414.50	-3.3	3,907	-0.08%
2022/03/07	21.5	431.05	10	428.60	427.00	11.5	3,897	0.29%
2022/03/04	1.1	450.85	0	0.00	450.50	1.1	3,893	0.03%
2022/03/03	6	463.00	0	0.00	459.50	6	3,924	0.15%
2022/03/02	3	459.50	3	462.67	462.50	0	3,956	0.00%
2022/03/01	1.1	460.17	6	462.67	465.00	-5	3,973	-0.13%
2022/02/25	3.1	449.84	1.2	452.92	451.50	1.9	3,971	0.05%
2022/02/24	10.8	451.23	2.1	454.43	448.00	8.7	3,958	0.22%
2022/02/23	4	465.37	34	463.60	463.50	-30	3,927	-0.76%
2022/02/22	2.2	468.83	2	470.75	469.50	0.1	3,930	0.00%
2022/02/21	1.1	479.26	2	475.75	479.50	-1	3,963	-0.02%
2022/02/18	2	468.00	3	467.33	473.00	-1	4,013	-0.02%
2022/02/17	2	472.00	1.1	473.76	467.50	1	4,028	0.02%
2022/02/16	2.1	471.47	2	469.50	472.50	0.1	4,053	0.00%
2022/02/15	0.1	466.42	6	467.01	464.50	-6	4,054	-0.15%
2022/02/14	7.1	467.51	0	0.00	464.00	7.1	4,050	0.18%
2022/02/11	4.2	480.27	0.2	482.50	482.00	4	4,043	0.10%
2022/02/10	2	473.99	50.4	473.72	489.50	-48.3	4,046	-1.19%
2022/02/09	41.2	463.88	4	464.50	466.00	37.2	4,002	0.93%
2022/02/08	3	458.83	2.1	456.64	456.50	0.9	4,004	0.02%
2022/02/07	0.1	453.72	0.1	454.00	454.00	0	4,000	0.00%
2022/01/26	6.3	458.42	8.3	452.55	459.00	-2	4,047	-0.05%
2022/01/25	16.2	454.23	7	454.00	451.00	9.2	4,146	0.22%
2022/01/24	4.1	462.67	4.3	462.38	463.00	-0.2	4,130	0.00%
2022/01/21	12.4	469.75	4.1	472.64	469.50	8.4	4,123	0.20%
2022/01/20	3.2	482.47	4.1	487.07	481.50	-0.9	4,162	-0.02%
2022/01/19	6.3	489.77	7	492.64	487.50	-0.7	4,149	-0.02%
2022/01/18	17.4	509.97	8.2	509.10	502.00	9.2	4,118	0.22%
2022/01/17	7.2	492.68	9.6	489.71	501.00	-2.4	4,049	-0.06%
2022/01/14	6.5	486.43	6	486.59	492.00	0.6	4,047	0.01%
2022/01/13	6.3	499.50	7.1	501.75	498.00	-0.9	4,035	-0.02%
2022/01/12	3.3	506.46	15.1	506.47	510.00	-11.9	4,026	-0.29%
2022/01/11	7.3	505.74	21.4	510.71	501.00	-14.1	4,009	-0.35%
2022/01/10	10.9	516.99	11.2	517.20	519.00	-0.3	3,956	-0.01%
2022/01/07	11	520.55	20.6	522.30	515.00	-9.6	3,941	-0.24%
2022/01/06	13	522.73	9.5	523.93	523.00	3.5	3,850	0.09%
2022/01/05	13.8	529.53	11	531.00	535.00	2.7	3,789	0.07%
2022/01/04	23	510.13	33.2	518.69	533.00	-10.2	3,671	-0.28%
2022/01/03	3.2	486.40	4.4	490.52	491.00	-1.2	3,353	-0.04%
2021/12/30	3.1	479.44	2	480.25	479.50	1.1	3,300	0.03%
2021/12/29	4	475.38	3	475.00	474.00	1	3,332	0.03%
2021/12/28	3	482.83	5	479.30	478.00	-2	3,367	-0.06%
2021/12/27	3	479.33	9.4	479.29	481.50	-6.4	3,348	-0.19%
2021/12/24	4.3	476.92	3	473.33	473.00	1.3	3,395	0.04%
2021/12/23	4.4	470.37	12.3	475.04	476.00	-7.9	3,393	-0.23%
2021/12/22	2.1	464.83	8.2	466.76	469.50	-6.1	3,393	-0.18%
2021/12/21	0	454.50	5	454.80	455.00	-5	3,368	-0.15%
2021/12/20	2.5	448.42	2	448.00	448.00	0.5	3,366	0.02%
2021/12/17	4	448.13	4.3	450.31	447.00	-0.3	3,378	-0.01%
2021/12/16	5.2	451.94	7	452.21	451.00	-1.8	3,379	-0.05%
2021/12/15	4	452.75	10.4	453.18	450.50	-6.4	3,400	-0.19%
2021/12/14	6	450.00	1	455.00	448.50	5	3,425	0.15%
2021/12/13	0	451.00	12.1	456.50	456.50	-12.1	3,448	-0.35%
2021/12/10	5.1	449.02	2	448.50	447.50	3.1	3,480	0.09%
2021/12/09	5.2	452.85	3	454.70	453.50	2.1	3,497	0.06%
2021/12/08	3.1	457.03	2	456.75	454.50	1.1	3,501	0.03%
2021/12/07	4.2	458.31	3.1	456.35	456.00	1.1	3,505	0.03%
2021/12/06	6.1	467.03	7	468.07	465.00	-0.9	3,491	-0.03%
2021/12/03	10.1	468.47	7.1	470.91	472.50	3	3,533	0.09%
2021/12/02	7	464.21	7.8	464.30	465.00	-0.8	3,524	-0.02%
2021/12/01	1	459.00	6.2	462.56	465.00	-5.2	3,536	-0.15%
2021/11/30	8.2	463.78	6.1	461.68	456.50	2.1	3,534	0.06%
2021/11/29	2.1	449.31	5	450.00	459.50	-2.9	3,527	-0.08%
2021/11/26	12.1	458.51	15.2	463.39	452.00	-3.1	3,537	-0.09%
2021/11/25	7.2	468.47	6.3	470.09	465.00	0.9	3,565	0.03%
2021/11/24	7.2	464.53	5.2	465.21	468.00	2	3,593	0.06%
2021/11/23	11.3	460.75	7.2	461.25	463.00	4.1	3,634	0.11%
2021/11/22	6.1	461.04	8.4	461.14	466.00	-2.3	3,701	-0.06%
2021/11/19	3.2	457.33	17	457.38	463.00	-13.8	3,720	-0.37%
2021/11/18	6.2	455.23	7	454.29	456.00	-0.8	3,746	-0.02%
2021/11/17	9	441.49	18.2	441.72	448.00	-9.2	3,775	-0.24%
2021/11/16	8	438.62	2	437.50	436.50	6	3,871	0.16%
2021/11/15	3.2	440.95	6	438.67	442.00	-2.8	4,120	-0.07%
2021/11/12	2	432.25	0	0.00	429.50	2	4,155	0.05%
2021/11/11	2	428.76	13.4	430.43	429.50	-11.4	4,196	-0.27%
2021/11/10	13	430.38	2	432.00	430.00	11	4,274	0.26%
2021/11/09	10.1	423.90	6	426.42	429.00	4.1	4,380	0.09%
2021/11/08	5.3	418.60	2	419.03	419.00	3.2	4,358	0.07%
2021/11/05	1	425.50	11.3	424.01	425.50	-10.3	4,396	-0.24%
2021/11/04	1	425.48	1	422.50	423.00	0	4,430	0.00%
2021/11/03	6	420.75	15	422.33	422.50	-9	4,458	-0.20%
2021/11/02	15.3	414.73	8	412.82	410.00	7.3	4,405	0.17%
2021/11/01	9.1	431.27	2.2	428.68	427.00	6.9	4,322	0.16%
2021/10/29	8	437.44	7.1	435.74	434.00	1	4,311	0.02%
2021/10/28	14.4	439.78	17	441.15	438.50	-2.7	4,310	-0.06%
2021/10/27	6.1	426.41	5.1	427.42	430.50	1	4,235	0.02%
2021/10/26	6.1	429.17	17	428.15	427.50	-11	4,261	-0.26%
2021/10/25	6.1	421.09	7.2	423.01	427.00	-1.2	4,254	-0.03%
2021/10/22	34	417.78	5	420.10	421.50	29	4,333	0.67%
2021/10/21	17.2	421.03	7	420.00	419.50	10.2	4,442	0.23%
2021/10/20	6.1	424.15	4.5	425.94	426.00	1.6	4,495	0.03%
2021/10/19	0.5	420.00	4	418.24	419.00	-3.5	4,510	-0.08%
2021/10/18	8.7	413.71	3	411.50	410.50	5.7	4,589	0.12%
2021/10/15	0	0.00	2	413.00	417.00	-2	4,678	-0.04%
2021/10/14	2.1	405.39	0	407.50	405.50	2.1	4,697	0.05%
2021/10/13	2.2	405.82	2	407.75	402.00	0.2	4,753	0.00%
2021/10/12	4	415.23	4	411.00	414.00	0	4,751	0.00%
2021/10/08	6.2	413.69	2	418.50	410.00	4.2	4,767	0.09%
2021/10/07	3	411.50	3.1	412.39	415.50	-0.1	4,774	0.00%
2021/10/06	13.4	403.75	2	404.00	403.00	11.4	4,785	0.24%
2021/10/05	7.2	406.30	12.1	405.98	417.00	-4.8	4,777	-0.10%
2021/10/04	10.1	413.38	4	410.00	409.50	6	4,776	0.13%
2021/10/01	20	425.94	8	428.56	418.00	12	4,818	0.25%
2021/09/30	4	442.75	6	444.08	442.50	-2	4,943	-0.04%
2021/09/29	8.4	440.17	14.3	440.12	439.00	-5.8	5,106	-0.11%
2021/09/28	6.1	453.03	1	458.00	453.00	5.1	5,152	0.10%
2021/09/27	1	465.07	0	0.00	466.00	1	5,162	0.02%
2021/09/24	2	470.00	3	472.17	469.00	-1	5,315	-0.02%
2021/09/23	7	469.21	5	468.10	469.00	2	5,496	0.04%
2021/09/22	3.1	459.03	4	459.38	463.00	-0.9	5,528	-0.02%
2021/09/17	2.2	470.84	6.1	468.57	470.50	-3.9	5,571	-0.07%
2021/09/16	7.1	464.44	5.1	461.59	461.50	2.1	5,573	0.04%
2021/09/15	7.2	467.52	5.1	468.99	466.00	2.1	5,586	0.04%
2021/09/14	5.4	486.96	7	485.36	481.00	-1.6	5,612	-0.03%
2021/09/13	6.9	483.93	6.1	483.72	484.00	0.8	5,671	0.01%
2021/09/10	26	479.13	2	479.50	481.50	24	5,759	0.42%
2021/09/09	11	472.00	7	470.07	475.00	4	5,996	0.07%
2021/09/08	32.2	470.25	10	463.00	460.50	22.2	6,141	0.36%
2021/09/07	1.3	477.58	2	477.00	477.00	-0.7	6,297	-0.01%
2021/09/06	4.1	479.08	3	482.67	480.50	1.1	6,296	0.02%
2021/09/03	3.5	484.61	2	480.50	480.50	1.5	6,299	0.02%
2021/09/02	16.1	483.06	6	484.08	479.50	10.1	6,318	0.16%
2021/09/01	3	485.68	6	487.67	489.00	-3	6,367	-0.05%
2021/08/31	14	476.79	5	475.30	479.50	9	6,399	0.14%
2021/08/30	10	479.40	7.1	479.72	484.50	2.9	6,386	0.05%
2021/08/27	4.2	477.11	14	475.43	477.00	-9.8	6,368	-0.15%
2021/08/26	16.3	468.79	5	464.90	464.50	11.3	6,378	0.18%
2021/08/25	4.1	466.72	10.1	466.48	472.00	-6.1	6,352	-0.10%
2021/08/24	10.2	458.68	17	458.18	455.50	-6.8	6,417	-0.11%
2021/08/23	9.9	450.30	8	451.31	454.00	1.9	6,446	0.03%
2021/08/20	22	447.66	22	449.18	446.00	0	6,412	0.00%
2021/08/19	51.7	461.43	10.2	457.91	450.00	41.5	6,317	0.66%
2021/08/18	11.2	488.70	10	485.50	498.00	1.2	6,165	0.02%
2021/08/17	3.1	481.39	6.1	479.93	474.00	-3	6,154	-0.05%
2021/08/16	5.2	491.09	6	493.00	492.00	-0.8	6,266	-0.01%
2021/08/13	16.4	513.24	19.5	502.73	500.00	-3.2	6,284	-0.05%
2021/08/12	26	529.92	4	534.50	529.00	22	6,292	0.35%
2021/08/11	8.2	531.25	10.1	533.12	533.00	-1.9	6,487	-0.03%
2021/08/10	16.1	535.59	6.3	537.03	531.00	9.8	6,647	0.15%
2021/08/09	16	549.13	1.2	548.00	545.00	14.8	6,886	0.21%
2021/08/06	7	557.86	3.1	557.71	558.00	3.9	7,108	0.05%
2021/08/05	0	562.00	0	0.00	558.00	0	7,424	0.00%
2021/08/04	3	551.35	1	554.00	554.00	2	7,646	0.03%
2021/08/03	3	556.00	1	560.98	553.00	2	7,734	0.03%
2021/08/02	4.1	553.03	2	557.00	557.00	2.1	7,840	0.03%
2021/07/30	7.1	565.01	4	566.75	560.00	3.1	7,891	0.04%
2021/07/29	3.1	571.03	7	572.71	571.00	-3.9	7,918	-0.05%
2021/07/28	17	567.30	15.2	574.50	565.00	1.8	8,050	0.02%
2021/07/27	13	590.54	6.2	583.68	581.00	6.8	8,046	0.08%
2021/07/26	2	584.53	4.1	594.56	600.00	-2.1	7,969	-0.03%
2021/07/23	5.1	590.69	6	594.50	589.00	-0.9	7,938	-0.01%
2021/07/22	7.4	597.53	4.3	596.64	591.00	3.2	7,932	0.04%
2021/07/21	5.2	581.26	17.7	584.26	588.00	-12.6	7,887	-0.16%
2021/07/20	8	572.63	2.1	575.90	568.00	5.9	7,901	0.07%
2021/07/19	5.3	573.11	14.1	574.12	583.00	-8.8	7,915	-0.11%
2021/07/16	6	578.67	3.4	577.73	578.00	2.7	7,949	0.03%
2021/07/15	9.1	586.99	7	587.57	586.00	2.1	8,102	0.03%
2021/07/14	2.1	581.05	4	582.25	583.00	-1.9	8,112	-0.02%
2021/07/13	5	589.60	4	587.00	581.00	1	8,160	0.01%
2021/07/12	8	590.88	5	588.41	586.00	3	8,159	0.04%
2021/07/09	11	586.73	11.2	587.05	584.00	-0.2	8,206	0.00%
2021/07/08	16.1	599.94	12.4	593.23	590.00	3.8	8,194	0.05%
2021/07/07	21.3	603.90	11.1	606.29	603.00	10.2	8,163	0.12%
2021/07/06	4.4	587.93	26.1	588.98	597.00	-21.7	8,056	-0.27%
2021/07/05	13.3	569.18	24.3	571.56	571.00	-10.9	8,071	-0.14%
2021/07/02	4.1	551.79	4	556.50	556.00	0.1	8,041	0.00%
2021/07/01	18.2	565.03	10.2	570.68	557.00	8	8,044	0.10%
2021/06/29	14.2	558.16	88.5	563.35	555.00	-74.4	7,936	-0.94%
2021/06/28	9	540.11	9.1	540.66	545.00	-0.1	7,801	0.00%
2021/06/25	11.1	537.51	12	537.83	535.00	-0.9	7,826	-0.01%
2021/06/24	11.1	537.33	14	533.07	530.00	-2.9	7,803	-0.04%
2021/06/23	12	533.08	12	532.08	534.00	0	7,848	0.00%
2021/06/22	11	529.99	8.3	527.29	525.00	2.8	7,888	0.03%
2021/06/21	6	528.83	9.6	529.92	527.00	-3.6	7,870	-0.05%
2021/06/18	14.1	545.99	7.1	544.87	540.00	7	7,826	0.09%
2021/06/17	13.3	537.92	37.6	546.14	545.00	-24.3	7,778	-0.31%
2021/06/16	10.4	524.86	15	529.46	531.00	-4.6	7,623	-0.06%
2021/06/15	6.2	512.63	32.5	511.17	523.00	-26.3	7,543	-0.35%
2021/06/11	4	498.00	5	499.60	494.00	-1	7,392	-0.01%
2021/06/10	6.1	499.17	7.1	499.20	500.00	-1	7,461	-0.01%
2021/06/09	11.5	495.05	4.2	494.70	496.00	7.3	7,502	0.10%
2021/06/08	4	492.36	12	492.96	497.50	-8	7,606	-0.11%
2021/06/07	7.2	477.11	13.2	480.76	477.50	-6	7,769	-0.08%
2021/06/04	8.1	487.13	9	487.44	491.00	-1	7,782	-0.01%
2021/06/03	32	493.14	12	492.04	494.50	20	7,907	0.25%
2021/06/02	22.2	491.44	7.7	492.49	486.00	14.5	8,012	0.18%
2021/06/01	9.2	501.91	6	502.92	500.00	3.2	8,032	0.04%
2021/05/31	7.1	503.51	6.1	503.99	505.00	1	8,075	0.01%
2021/05/28	4.3	489.33	8.1	490.54	490.00	-3.8	8,049	-0.05%
2021/05/27	16.3	477.79	16	478.41	478.50	0.3	8,044	0.00%
2021/05/26	18.3	480.01	19	479.66	481.00	-0.7	8,135	-0.01%
2021/05/25	15.2	475.49	35	478.89	479.00	-19.8	8,138	-0.24%
2021/05/24	29.1	456.72	18.4	459.65	463.50	10.7	8,191	0.13%
2021/05/21	14.1	464.74	12.1	472.49	458.50	2.1	8,350	0.02%
2021/05/20	18	446.58	9.6	444.19	443.50	8.4	8,331	0.10%
2021/05/19	23.7	442.50	24.2	443.10	442.50	-0.5	8,333	-0.01%
2021/05/18	8.1	440.22	24	437.77	449.00	-16	8,340	-0.19%
2021/05/17	34.3	419.90	11.4	422.16	415.50	22.9	8,427	0.27%
2021/05/14	18.4	440.25	17.9	443.83	440.00	0.5	8,287	0.01%
2021/05/13	19.2	412.22	10.2	413.17	409.50	9.1	8,073	0.11%
2021/05/12	53.1	434.38	30	434.12	423.00	23.1	7,929	0.29%
2021/05/11	36.5	481.31	15.4	479.96	469.00	21.2	7,730	0.27%
2021/05/10	18.5	521.70	6.2	524.32	511.00	12.3	7,695	0.16%
2021/05/07	11.4	523.87	18.2	521.04	535.00	-6.8	7,753	-0.09%
2021/05/06	8.6	498.48	6	498.50	501.00	2.6	7,796	0.03%
2021/05/05	18.2	497.27	29	494.98	490.50	-10.8	7,881	-0.14%
2021/05/04	5.8	507.78	13.2	505.90	503.00	-7.4	8,049	-0.09%
2021/05/03	18.8	531.13	23.1	527.26	522.00	-4.4	8,230	-0.05%
2021/04/29	12.1	543.93	6	546.33	543.00	6.1	8,285	0.07%
2021/04/28	11.5	548.50	2	550.50	547.00	9.5	8,373	0.11%
2021/04/27	4.1	557.29	1	560.00	555.00	3.1	8,464	0.04%
2021/04/26	4	559.75	9.2	560.48	560.00	-5.2	8,557	-0.06%
2021/04/23	4.2	557.33	14	562.71	554.00	-9.8	8,685	-0.11%
2021/04/22	19.4	551.63	5	557.60	546.00	14.4	8,861	0.16%
2021/04/21	15.3	562.79	7.1	560.58	557.00	8.2	9,069	0.09%
2021/04/20	4.1	561.65	18.1	570.77	571.00	-13.9	9,320	-0.15%
2021/04/19	7.2	556.29	6	555.67	553.00	1.2	9,393	0.01%
2021/04/16	8.1	547.01	11.1	550.01	551.00	-3	9,653	-0.03%
2021/04/15	6.3	546.04	5	547.80	553.00	1.2	10,131	0.01%
2021/04/14	12.1	545.10	8	550.96	546.00	4	10,236	0.04%
2021/04/13	13.2	561.56	4	562.25	556.00	9.2	10,413	0.09%
2021/04/12	8.2	571.96	6.1	570.01	563.00	2	10,560	0.02%
2021/04/09	12.2	579.68	10.1	580.20	578.00	2.1	10,571	0.02%
2021/04/08	22.2	584.84	45.1	584.85	587.00	-22.8	10,609	-0.22%
2021/04/07	6.1	567.51	10	568.20	570.00	-3.9	10,587	-0.04%
2021/04/06	0.1	558.00	2	556.05	562.00	-1.9	10,645	-0.02%
2021/04/01	4.1	549.29	2	548.01	553.00	2.1	10,672	0.02%
2021/03/31	7	554.43	6.1	554.16	553.00	0.9	10,747	0.01%
2021/03/30	6.1	560.37	13	566.54	563.00	-6.9	11,057	-0.06%
2021/03/29	9.1	561.17	7	559.98	554.00	2.1	11,140	0.02%
2021/03/26	8.1	561.46	13.3	556.15	559.00	-5.2	11,223	-0.05%
2021/03/25	11.3	544.42	4	547.50	542.00	7.3	11,290	0.06%
2021/03/24	4.1	550.31	3.1	550.66	552.00	1.1	11,327	0.01%
2021/03/23	4.1	563.29	7	556.00	554.00	-2.9	11,551	-0.03%
2021/03/22	5.2	553.67	3.1	557.33	563.00	2	11,668	0.02%
2021/03/19	7.4	548.04	4.1	547.56	552.00	3.3	11,983	0.03%
2021/03/18	13.2	564.99	12.2	567.20	559.00	1	12,076	0.01%
2021/03/17	9.1	573.43	5.6	568.19	568.00	3.6	12,371	0.03%
2021/03/16	19.3	585.64	9.1	580.78	579.00	10.2	12,758	0.08%
2021/03/15	4.2	574.00	10.1	579.50	580.00	-5.9	13,158	-0.05%
2021/03/12	16.1	574.24	20.2	575.68	572.00	-4.1	13,230	-0.03%
2021/03/11	87.3	561.99	25.1	557.12	565.00	62.2	13,241	0.47%
2021/03/10	18.2	537.10	12.8	534.70	534.00	5.3	13,112	0.04%
2021/03/09	19.3	536.00	13	540.08	535.00	6.3	13,284	0.05%
2021/03/08	25.6	558.61	12.5	551.44	547.00	13.1	13,266	0.10%
2021/03/05	12.6	568.22	11.1	565.54	564.00	1.5	13,334	0.01%
2021/03/04	20.3	580.00	14	580.64	575.00	6.3	13,528	0.05%
2021/03/03	9.1	583.79	9.1	588.99	592.00	0.1	13,543	0.00%
2021/03/02	18.2	596.15	14.2	587.60	583.00	4.1	13,585	0.03%
2021/02/26	23.5	598.23	25.2	597.34	593.00	-1.7	13,877	-0.01%
2021/02/25	8.2	618.70	5	616.40	614.00	3.2	14,159	0.02%
2021/02/24	25.6	623.55	4.2	612.23	612.00	21.5	14,233	0.15%
2021/02/23	10.3	626.26	26	632.31	637.00	-15.7	14,323	-0.11%
2021/02/22	20	620.20	26	623.04	620.00	-6	14,226	-0.04%
2021/02/19	20.1	604.75	10	606.60	609.00	10.1	14,128	0.07%
2021/02/18	17.1	616.58	4.1	613.56	612.00	13	14,133	0.09%
2021/02/17	16.2	610.30	47.2	618.49	623.00	-31	14,120	-0.22%
2021/02/05	13.1	590.93	19.3	590.59	588.00	-6.2	13,936	-0.04%
2021/02/04	9.4	584.80	11.1	585.05	583.00	-1.7	13,989	-0.01%
2021/02/03	20	594.65	14.3	590.26	593.00	5.7	14,107	0.04%
2021/02/02	8.2	590.07	18.8	591.68	596.00	-10.6	14,114	-0.08%
2021/02/01	27.9	562.94	27.3	570.80	573.00	0.5	14,079	0.00%
2021/01/29	22.1	583.97	23.4	582.42	574.00	-1.2	13,973	-0.01%
2021/01/28	35.5	580.25	26.4	578.93	577.00	9.1	13,970	0.07%
2021/01/27	19.1	596.81	10.5	593.29	597.00	8.6	14,095	0.06%
2021/01/26	36.5	615.70	18.2	602.08	597.00	18.3	14,352	0.13%
2021/01/25	19.1	628.15	41.6	625.22	626.00	-22.5	14,157	-0.16%
2021/01/22	12.1	612.75	12.2	608.75	608.00	-0.1	13,907	0.00%
2021/01/21	17	602.18	25.2	604.49	608.00	-8.2	13,821	-0.06%
2021/01/20	16.3	598.86	18.8	595.83	594.00	-2.5	13,714	-0.02%
2021/01/19	14.3	608.71	8	610.13	608.00	6.3	13,633	0.05%
2021/01/18	22.3	596.34	9.1	600.03	602.00	13.2	13,587	0.10%
2021/01/15	76.5	607.47	16.2	607.91	602.00	60.3	13,422	0.45%
2021/01/14	29.3	597.60	12.1	603.42	608.00	17.2	13,162	0.13%
2021/01/13	18.2	593.05	36.5	597.97	604.00	-18.3	12,921	-0.14%
2021/01/12	40.5	578.08	24.6	576.73	575.00	16	12,604	0.13%
2021/01/11	25.3	588.41	18.1	588.14	592.00	7.2	12,407	0.06%
2021/01/08	22.1	551.96	182.8	566.34	572.00	-160.7	12,221	-1.31%	大賣/鉅額交易
2021/01/07	14.1	520.70	19	525.63	529.00	-4.9	11,699	-0.04%
2021/01/06	42.9	520.08	31.6	520.55	513.00	11.3	11,576	0.10%
2021/01/05	24.2	526.22	38.1	529.63	528.00	-13.9	11,391	-0.12%
2021/01/04	6.1	519.69	8.3	520.50	520.00	-2.1	11,327	-0.02%
2020/12/31	19.1	517.27	11	516.91	518.00	8.1	11,391	0.07%
2020/12/30	9.1	514.53	17.3	516.69	521.00	-8.2	11,285	-0.07%
2020/12/29	15.2	506.72	10	507.90	506.00	5.2	11,147	0.05%
2020/12/28	7.1	501.85	9	500.89	502.00	-1.9	11,076	-0.02%
2020/12/25	14.1	503.55	6	503.01	500.00	8.1	11,117	0.07%
2020/12/24	21.6	510.56	20	511.80	504.00	1.6	11,211	0.01%
2020/12/23	21.2	488.22	16.4	488.24	492.00	4.8	10,873	0.04%
2020/12/22	15.6	483.38	6.1	485.53	477.50	9.6	10,803	0.09%
2020/12/21	25.1	481.17	22.5	482.31	482.00	2.6	10,763	0.02%
2020/12/18	21.2	492.04	12.1	489.01	485.50	9.1	10,661	0.08%
2020/12/17	19.1	484.74	24.4	488.86	495.00	-5.2	10,605	-0.05%
2020/12/16	22.4	496.84	18	496.81	495.50	4.4	10,384	0.04%
2020/12/15	50.3	505.68	42.5	498.25	488.50	7.9	10,241	0.08%
2020/12/14	22.1	517.28	11.2	518.06	520.00	10.9	9,964	0.11%
2020/12/11	37	516.41	36	513.53	518.00	1	9,826	0.01%
2020/12/10	25.6	507.87	42.5	508.80	509.00	-16.9	9,487	-0.18%
2020/12/09	20.4	489.79	60.9	493.97	499.00	-40.5	9,114	-0.44%
2020/12/08	17.1	465.30	38.1	466.49	466.50	-21	8,669	-0.24%
2020/12/07	15.5	461.18	14.1	461.70	458.50	1.5	8,607	0.02%
2020/12/04	15.3	458.68	10	457.90	459.00	5.3	8,562	0.06%
2020/12/03	16.4	460.83	41.1	459.99	460.50	-24.7	8,610	-0.29%
2020/12/02	56	450.04	16.1	449.12	450.00	39.9	8,368	0.48%
2020/12/01	23.4	447.58	42.4	448.48	454.00	-19	8,276	-0.23%
2020/11/30	73.2	445.73	36.1	448.19	442.00	37.1	8,157	0.45%
2020/11/27	10.1	432.81	6	433.83	436.00	4.1	7,936	0.05%
2020/11/26	20.2	425.91	35.6	424.28	428.50	-15.5	7,906	-0.20%
2020/11/25	69.4	434.34	65.7	432.67	423.00	3.7	7,934	0.05%
2020/11/24	41.1	434.73	55.1	436.69	437.50	-14.1	7,624	-0.18%
2020/11/23	21.4	416.03	31	417.81	418.50	-9.6	7,265	-0.13%
2020/11/20	30.2	410.83	55.1	413.08	412.00	-24.9	7,173	-0.35%
2020/11/19	13.6	403.06	25	403.94	404.00	-11.4	7,018	-0.16%
2020/11/18	6	397.33	2.1	399.48	399.50	3.9	7,016	0.06%
2020/11/17	9.1	398.50	20	399.88	398.50	-10.9	7,138	-0.15%
2020/11/16	16.1	399.51	15.1	396.90	396.50	1	7,492	0.01%
2020/11/13	14	397.75	12	398.38	397.00	2	7,674	0.03%
2020/11/12	12	395.67	16.1	396.25	395.50	-4.1	7,652	-0.05%
2020/11/11	11	389.68	15	393.00	392.50	-4	7,575	-0.05%
2020/11/10	16	388.84	13	389.12	388.00	3	7,471	0.04%
2020/11/09	5.7	387.61	12.1	387.17	388.00	-6.5	7,478	-0.09%
2020/11/06	19	385.47	34	383.22	381.50	-15	7,575	-0.20%
2020/11/05	14	382.93	56.1	383.97	386.50	-42.1	7,539	-0.56%
2020/11/04	31	380.50	37	383.01	381.50	-6	7,496	-0.08%
2020/11/03	23.2	377.74	69	373.75	377.50	-45.8	7,553	-0.61%
2020/11/02	8	354.56	7	354.29	352.50	1	7,342	0.01%
2020/10/30	16	352.53	19.1	356.53	355.50	-3.1	7,515	-0.04%
2020/10/29	14.1	349.65	8.1	350.51	351.00	6.1	7,518	0.08%
2020/10/28	1	361.50	6	357.33	357.00	-5	7,623	-0.07%
2020/10/27	17	356.88	10	358.55	359.00	7	7,710	0.09%
2020/10/26	5	360.60	30.1	360.52	363.00	-25.1	7,719	-0.32%
2020/10/23	13	354.08	15	354.47	354.00	-2	7,812	-0.03%
2020/10/22	6	355.00	3	353.17	354.50	3	8,411	0.04%
2020/10/21	5	358.30	1	357.00	356.50	4	8,727	0.05%
2020/10/20	2	359.00	2	358.50	360.00	0	8,885	0.00%
2020/10/19	16	361.84	10	360.00	360.00	6	9,021	0.07%
2020/10/16	8	358.25	47	359.34	359.50	-39	9,188	-0.42%
2020/10/15	3	353.00	40	354.41	354.00	-37	9,252	-0.40%
2020/10/14	3.1	355.98	5	355.10	354.00	-2	9,294	-0.02%
2020/10/13	11	356.68	13	356.96	356.50	-2	9,387	-0.02%
2020/10/12	23	356.91	18	356.33	353.00	5	9,402	0.05%
2020/10/08	10	361.50	30.1	361.20	363.00	-20.1	9,359	-0.21%
2020/10/07	2	356.75	5.2	356.39	356.00	-3.2	9,362	-0.03%
2020/10/06	5	356.60	25	356.92	355.50	-20	9,463	-0.21%
2020/10/05	7	353.43	2	352.25	354.50	5	9,610	0.05%
2020/09/30	13	349.88	10	350.85	351.50	3	9,742	0.03%
2020/09/29	12	346.13	31.2	349.31	348.00	-19.2	9,854	-0.19%
2020/09/28	2	329.00	36.1	327.51	331.50	-34.1	10,005	-0.34%
2020/09/25	7.2	323.18	7	326.71	324.00	0.2	10,214	0.00%
2020/09/24	19.1	333.49	17	333.50	331.00	2.1	10,258	0.02%
2020/09/23	14	344.89	6.1	341.99	341.50	7.9	10,305	0.08%
2020/09/22	2.1	344.73	2	343.25	344.00	0.1	10,435	0.00%
2020/09/21	13	352.42	4	348.88	348.00	9	10,815	0.08%
2020/09/18	2.2	357.27	4	357.13	357.00	-1.9	11,006	-0.02%
2020/09/17	14.1	358.49	26	359.50	357.50	-11.9	11,223	-0.11%
2020/09/16	5	355.90	8	354.63	353.00	-3	11,480	-0.03%
2020/09/15	15	355.67	10	355.60	355.50	5	11,677	0.04%
2020/09/14	6	353.83	29	354.18	358.50	-23	11,925	-0.19%
2020/09/11	1	348.50	2.1	346.34	349.50	-1.1	12,114	-0.01%
2020/09/10	13	350.19	16.4	348.25	345.00	-3.4	12,332	-0.03%
2020/09/09	14	344.18	9	347.83	350.50	5	12,512	0.04%
2020/09/08	7	348.00	28	346.34	350.00	-21	12,543	-0.17%
2020/09/07	6	337.58	15	338.33	335.50	-9	12,587	-0.07%
2020/09/04	16.1	340.12	21	339.69	340.00	-4.9	12,801	-0.04%
2020/09/03	6	339.42	9	340.33	344.00	-3	12,939	-0.02%
2020/09/02	11	335.68	10	334.75	335.00	1	13,002	0.01%
2020/09/01	9.1	331.88	12	333.54	337.00	-2.9	13,192	-0.02%
2020/08/31	17.1	338.07	5	335.60	333.00	12.1	13,528	0.09%
2020/08/28	11.1	338.54	32	339.64	340.50	-20.9	13,726	-0.15%
2020/08/27	22.1	338.18	13	335.88	336.50	9.1	13,928	0.07%
2020/08/26	5.2	333.20	6	334.58	337.00	-0.8	14,096	-0.01%
2020/08/25	18.2	335.47	19.5	334.49	333.00	-1.4	14,292	-0.01%
2020/08/24	22.2	337.13	13	334.31	333.50	9.2	14,375	0.06%
2020/08/21	16.6	338.61	52	342.12	344.00	-35.4	14,441	-0.25%
2020/08/20	123.1	333.86	46	331.61	330.00	77.1	14,470	0.53%	大買/
2020/08/19	78	362.45	12	361.04	354.50	66	14,228	0.46%
2020/08/18	18.2	375.19	4	373.75	373.00	14.2	14,298	0.10%
2020/08/17	3	378.17	4	380.50	379.00	-1	14,440	-0.01%
2020/08/14	5	373.70	22.1	375.47	375.00	-17.1	14,667	-0.12%
2020/08/13	35	377.63	9.1	376.13	376.50	26	15,105	0.17%
2020/08/12	58	385.83	21.1	380.99	380.50	36.9	15,219	0.24%
2020/08/11	6	386.33	6	388.50	385.50	0	15,357	0.00%
2020/08/10	31	385.19	19	384.26	384.50	12	15,642	0.08%
2020/08/07	38	395.42	26	399.06	390.00	12	15,917	0.08%
2020/08/06	55	393.85	26	392.38	391.50	29	15,909	0.18%
2020/08/05	12	396.33	27	397.87	397.50	-15	15,991	-0.09%
2020/08/04	7	390.57	2	390.75	391.00	5	16,000	0.03%
2020/08/03	13.1	393.52	23	394.35	390.00	-9.9	16,227	-0.06%
2020/07/31	6	386.42	20	386.00	389.00	-14	16,468	-0.09%
2020/07/30	9.2	382.63	1	381.50	381.50	8.2	16,727	0.05%
2020/07/29	16.2	381.93	13	381.88	382.50	3.2	17,464	0.02%
2020/07/28	83	398.69	64	403.84	384.00	19	17,642	0.11%
2020/07/27	19	397.03	49.3	402.56	406.00	-30.3	17,457	-0.17%
2020/07/24	22.2	388.74	34	390.75	389.50	-11.8	17,439	-0.07%
2020/07/23	19	391.05	12	396.00	389.50	7	17,949	0.04%
2020/07/22	9	394.22	35.1	394.75	396.00	-26.1	18,359	-0.14%
2020/07/21	8	388.56	27	388.39	388.00	-19	18,441	-0.10%
2020/07/20	12	379.83	12	381.00	382.00	0	18,646	0.00%
2020/07/17	9	380.67	16.1	380.97	379.00	-7.1	18,968	-0.04%
2020/07/16	16	378.00	14	378.86	377.00	2	19,192	0.01%
2020/07/15	9.1	376.77	5	376.20	374.50	4.1	19,332	0.02%
2020/07/14	17	377.62	8	381.25	374.00	9	19,688	0.05%
2020/07/13	9	377.22	15	378.77	380.50	-6	19,916	-0.03%
2020/07/10	37.1	373.55	27.1	374.05	370.50	9.9	20,835	0.05%
2020/07/09	38.1	382.48	10.1	382.64	379.50	28	20,941	0.13%
2020/07/08	44	389.36	11	389.55	387.00	33	21,081	0.16%
2020/07/07	38	390.33	60.1	390.26	392.50	-22.1	21,183	-0.10%
2020/07/06	52	376.96	21	378.14	378.50	31	21,407	0.14%
2020/07/03	25.1	379.70	8	379.94	377.00	17.1	21,730	0.08%
2020/07/02	25.4	378.09	28	378.43	377.00	-2.6	21,947	-0.01%
2020/07/01	34.1	383.39	26	380.67	379.50	8.1	22,053	0.04%
2020/06/30	125.1	377.89	33.2	381.06	381.00	91.9	22,017	0.42%	大買/
2020/06/29	47	395.00	24	394.56	391.00	23	21,701	0.11%
2020/06/24	44	411.57	19.1	409.99	407.50	24.9	21,595	0.12%
2020/06/23	53	403.72	42	406.31	406.00	11	21,573	0.05%
2020/06/22	32.1	397.56	16.1	398.56	396.50	16	21,487	0.07%
2020/06/19	26.5	408.86	63	409.79	404.50	-36.5	21,565	-0.17%
2020/06/18	11	402.00	27	403.67	405.00	-16	21,525	-0.07%
2020/06/17	23	400.91	38.2	400.31	399.00	-15.2	21,523	-0.07%
2020/06/16	11.1	393.26	57	392.81	396.00	-45.9	21,656	-0.21%
2020/06/15	20	383.23	19	382.61	382.00	1	21,862	0.00%
2020/06/12	25.2	372.97	11	376.00	381.00	14.2	22,147	0.06%
2020/06/11	32	388.81	32	386.41	383.50	0	22,548	0.00%
2020/06/10	13	396.88	16	396.91	394.50	-3	22,704	-0.01%
2020/06/09	8	392.31	9	393.33	392.50	-1	22,883	0.00%
2020/06/08	22.2	391.90	31	393.65	393.00	-8.8	23,169	-0.04%
2020/06/05	36	394.03	18	394.08	387.50	18	23,158	0.08%
2020/06/04	34	399.41	39	400.62	400.50	-5	23,039	-0.02%
2020/06/03	22	390.05	26	391.46	392.00	-4	22,971	-0.02%
2020/06/02	18	385.75	14	385.50	383.00	4	22,862	0.02%
2020/06/01	14	378.54	17	379.47	385.50	-3	22,847	-0.01%
2020/05/29	55	368.59	60	365.93	370.50	-5	22,950	-0.02%
2020/05/28	20	375.88	31	375.00	370.00	-11	23,024	-0.05%
2020/05/27	25	373.30	27	373.63	376.00	-2	23,258	-0.01%
2020/05/26	41	378.18	29	377.67	371.00	12	23,586	0.05%
2020/05/25	46	365.22	31	368.26	376.00	15	23,905	0.06%
2020/05/22	42	373.08	37	372.53	371.50	5	23,914	0.02%
2020/05/21	39	386.17	30	383.78	382.00	9	23,916	0.04%
2020/05/20	52	387.10	77	388.71	384.50	-25	23,896	-0.10%
2020/05/19	45	374.37	30	373.80	373.00	15	23,524	0.06%
2020/05/18	60	378.58	55.1	372.38	369.00	4.9	23,519	0.02%
2020/05/15	46	390.96	29	387.62	386.00	17	23,501	0.07%
2020/05/14	84	394.93	59.2	388.93	385.50	24.8	23,283	0.11%
2020/05/13	34	401.54	22	404.48	402.50	12	23,119	0.05%
2020/05/12	27	409.35	10	408.80	406.00	17	22,927	0.07%
2020/05/11	14	412.36	49	411.62	413.50	-35	22,828	-0.15%
2020/05/08	41	407.35	36	408.04	403.50	5	22,859	0.02%
2020/05/07	24	415.98	21	417.90	410.00	3	22,707	0.01%
2020/05/06	34.2	415.04	47	415.52	416.00	-12.8	22,443	-0.06%
2020/05/05	41	413.04	53	413.92	407.00	-12	22,198	-0.05%
2020/05/04	37	383.08	23	384.20	391.50	14	21,593	0.06%
2020/04/30	99.1	391.14	30.9	390.17	391.00	68.2	21,506	0.32%
2020/04/29	36	383.65	14	383.36	380.00	22	21,313	0.10%
2020/04/28	69	387.70	38	389.17	383.50	31	21,175	0.15%
2020/04/27	70	375.25	211	360.67	379.50	-141	20,727	-0.68%	大賣/鉅額交易
2020/04/24	14	343.68	38	345.42	345.00	-24	20,206	-0.12%
2020/04/23	42	344.90	25	346.10	344.00	17	19,998	0.09%
2020/04/22	128	327.67	28	333.18	344.00	100	19,743	0.51%	大買/
2020/04/21	32	332.95	18	334.22	326.00	14	19,557	0.07%
2020/04/20	9	339.33	8	341.38	343.00	1	19,488	0.01%
2020/04/17	39	344.68	24	344.71	339.50	15	19,382	0.08%
2020/04/16	44	339.89	50	341.23	341.50	-6	19,076	-0.03%
2020/04/15	93	336.77	86	348.08	343.50	7	18,908	0.04%
2020/04/14	13	339.00	9	338.22	338.00	4	18,422	0.02%
2020/04/13	34	335.12	9	335.06	332.50	25	18,450	0.14%
2020/04/10	24	339.56	39	340.87	343.00	-15	18,307	-0.08%
2020/04/09	26	341.02	37	338.01	335.00	-11	18,420	-0.06%
2020/04/08	24	315.23	55	314.99	329.00	-31	17,944	-0.17%
2020/04/07	32.1	297.27	18	298.64	299.50	14.1	17,628	0.08%
2020/04/06	23	279.37	17	283.00	288.00	6	17,532	0.03%
2020/04/01	25	273.86	11	272.18	272.50	14	17,404	0.08%
2020/03/31	10	280.90	6	279.92	274.50	4	17,453	0.02%
2020/03/30	9	273.17	5	275.30	278.00	4	17,502	0.02%
2020/03/27	33	291.03	25	298.26	280.50	8	17,595	0.05%
2020/03/26	39	286.14	44	288.82	291.50	-5	17,504	-0.03%
2020/03/25	53	290.92	23	289.80	292.00	30	17,609	0.17%
2020/03/24	11	271.73	19	270.45	274.00	-8	17,409	-0.05%
2020/03/23	12	243.83	19	246.34	252.00	-7	17,266	-0.04%
2020/03/20	15	246.17	19	247.03	252.00	-4	17,066	-0.02%
2020/03/19	52	234.83	21.1	241.94	229.50	30.9	16,768	0.18%
2020/03/18	11	262.00	17	263.53	254.50	-6	16,462	-0.04%
2020/03/17	85	277.95	58.1	267.02	265.00	26.9	16,208	0.17%
2020/03/16	27	310.57	33	304.79	290.50	-6	15,777	-0.04%
2020/03/13	35	314.06	13.1	316.27	320.00	21.9	15,477	0.14%
2020/03/12	34	354.96	35	354.96	345.50	-1	15,311	-0.01%
2020/03/11	23	394.59	8	399.13	383.50	15	14,998	0.10%
2020/03/10	12	379.67	23.1	381.36	394.50	-11.1	14,881	-0.07%
2020/03/09	19.1	393.64	15	390.77	386.00	4.1	14,982	0.03%
2020/03/06	9	404.94	8	406.31	406.50	1	15,083	0.01%
2020/03/05	19	407.61	19	407.18	410.50	0	15,072	0.00%
2020/03/04	88	403.34	49	401.60	400.50	39	14,924	0.26%
2020/03/03	18.1	429.80	7	429.07	417.00	11.1	14,662	0.08%
2020/03/02	57	413.42	30	411.30	418.50	27	14,572	0.19%
2020/02/27	38.1	429.66	75	420.83	410.00	-36.9	14,332	-0.26%
2020/02/26	53	460.13	35	449.17	441.00	18	13,904	0.13%
2020/02/25	31	488.44	20	491.10	485.00	11	13,410	0.08%
2020/02/24	9	471.89	16	472.56	484.50	-7	13,110	-0.05%
2020/02/21	15	464.73	28	468.50	472.00	-13	12,946	-0.10%
2020/02/20	18	458.47	22	462.18	457.50	-4	12,798	-0.03%
2020/02/19	12	451.25	19	456.11	460.00	-7	12,707	-0.06%
2020/02/18	22	460.64	20	464.35	450.00	2	12,599	0.02%
2020/02/17	16	454.44	8	454.56	453.00	8	12,764	0.06%
2020/02/14	4	448.00	17	451.35	457.00	-13	12,670	-0.10%
2020/02/13	17	445.00	11.2	447.58	439.00	5.8	12,738	0.05%
2020/02/12	11	443.82	18	444.92	448.00	-7	12,673	-0.06%
2020/02/11	5.2	439.12	24	435.56	437.00	-18.8	12,601	-0.15%
2020/02/10	37	417.89	34	418.53	418.50	3	12,441	0.02%
2020/02/07	19	416.87	38	418.42	416.50	-19	12,358	-0.15%
2020/02/06	16	420.44	15	422.40	417.00	1	12,329	0.01%
2020/02/05	38	418.71	30	418.55	413.00	8	12,417	0.06%
2020/02/04	13	414.35	43	413.43	418.50	-30	12,328	-0.24%
2020/02/03	30	381.62	43	381.43	392.00	-13	12,189	-0.11%
2020/01/31	10.2	385.49	11	385.59	386.50	-0.9	12,084	-0.01%
2020/01/30	33	380.27	8	379.31	374.00	25	11,931	0.21%
2020/01/20	11	416.23	3	416.17	415.50	8	11,795	0.07%
2020/01/17	10	417.75	9	414.83	413.00	1	11,912	0.01%
2020/01/16	35	421.41	17	422.97	417.00	18	11,948	0.15%
2020/01/15	13	421.42	29	417.38	413.00	-16	11,920	-0.13%
2020/01/14	9	409.83	28	407.68	419.00	-19	11,961	-0.16%
2020/01/13	18	388.94	9	389.50	390.00	9	11,852	0.08%
2020/01/10	14	394.86	12	397.08	392.50	2	11,859	0.02%
2020/01/09	9	395.44	20	394.18	392.00	-11	11,944	-0.09%
2020/01/08	53.1	390.62	54.1	394.97	387.00	-1	11,937	-0.01%
2020/01/07	52.1	422.98	11.2	423.93	414.00	40.9	11,645	0.35%
2020/01/06	21	463.81	8.1	463.17	460.00	12.9	11,658	0.11%
2020/01/03	10.2	459.92	19	459.35	468.00	-8.9	11,967	-0.07%
2020/01/02	19	438.10	39	436.21	436.00	-20	11,787	-0.17%
2019/12/31	26.1	435.38	15	437.80	437.00	11.1	11,843	0.09%
2019/12/30	17	430.06	29	427.36	436.00	-12	11,735	-0.10%
2019/12/27	15	408.43	23	408.57	411.00	-8	11,692	-0.07%
2019/12/26	26	405.96	8	407.19	402.00	18	12,023	0.15%
2019/12/25	16	400.78	12	401.46	403.50	4	12,124	0.03%
2019/12/24	16.1	393.01	12	393.17	395.00	4.1	12,256	0.03%
2019/12/23	30	385.48	10	387.65	383.00	20	12,052	0.17%
2019/12/20	15	396.07	14	394.46	389.50	1	11,942	0.01%
2019/12/19	11	381.77	18	382.44	383.00	-7	11,581	-0.06%
2019/12/18	9	376.17	14	378.46	376.50	-5	11,516	-0.04%
2019/12/17	10	378.20	3	380.00	377.00	7	11,409	0.06%
2019/12/16	4	376.75	5	380.00	379.00	-1	11,374	-0.01%
2019/12/13	22	381.39	22	379.61	376.50	0	11,419	0.00%
2019/12/12	35	378.99	21.1	377.97	381.50	13.9	11,277	0.12%
2019/12/11	8.3	374.58	19	375.95	378.50	-10.7	11,125	-0.10%
2019/12/10	14.2	370.37	10	368.20	368.00	4.2	10,969	0.04%
2019/12/09	23	376.85	22	375.89	372.50	1	10,944	0.01%
2019/12/06	40.1	364.86	7	367.21	369.00	33.1	10,805	0.31%
2019/12/05	24	364.04	7	362.21	362.00	17	10,769	0.16%
2019/12/04	50	365.92	50	366.15	361.00	0	10,820	0.00%
2019/12/03	25	354.46	24	358.10	363.00	1	10,523	0.01%
2019/12/02	9	332.78	12	334.71	338.00	-3	10,264	-0.03%
2019/11/29	8.1	332.29	10	330.90	330.00	-1.9	10,445	-0.02%
2019/11/28	7	335.93	11	336.86	335.00	-4	10,723	-0.04%
2019/11/27	8	332.19	20	333.88	336.50	-12	10,677	-0.11%
2019/11/26	2	329.00	7	330.14	326.50	-5	10,604	-0.05%
2019/11/25	6	321.33	11	321.77	322.50	-5	10,538	-0.05%
2019/11/22	8	317.31	6	317.00	317.00	2	10,642	0.02%
2019/11/21	40	317.55	13	319.15	318.50	27	10,783	0.25%
2019/11/20	9	320.94	2	319.75	320.00	7	10,782	0.06%
2019/11/19	6.2	321.71	5	323.00	323.50	1.2	10,827	0.01%
2019/11/18	1	320.50	12	319.33	317.50	-11	10,776	-0.10%
2019/11/15	8	325.88	8	323.50	321.00	0	10,764	0.00%
2019/11/14	28	330.88	21	327.93	326.50	7	10,669	0.07%
2019/11/13	4	310.50	4	310.50	310.50	0	10,231	0.00%
2019/11/11	26	291.56	80	290.96	282.50	-54	10,261	-0.53%
2019/11/08	7	307.57	8	308.69	307.00	-1	10,018	-0.01%
2019/11/07	3	306.50	5	306.50	306.00	-2	10,047	-0.02%
2019/11/06	17	310.21	16	310.38	307.00	1	9,990	0.01%
2019/11/05	8	312.69	2	312.25	312.00	6	9,972	0.06%
2019/11/04	12	314.50	3	312.67	312.50	9	9,989	0.09%
2019/11/01	15	306.53	14	314.29	316.00	1	10,092	0.01%
2019/10/31	28	320.96	10	317.85	314.00	18	9,931	0.18%
2019/10/30	14	321.11	8	320.75	320.50	6	9,866	0.06%
2019/10/29	20	318.08	10	318.75	318.00	10	9,798	0.10%
2019/10/28	8	317.56	1.1	316.97	316.50	6.9	9,828	0.07%
2019/10/25	4	318.00	6	316.00	316.00	-2	9,810	-0.02%
2019/10/24	20	317.95	9	317.83	317.00	11	9,735	0.11%
2019/10/23	10	312.55	12	310.29	312.50	-2	9,601	-0.02%
2019/10/22	8	315.13	4	313.50	311.50	4	9,502	0.04%
2019/10/21	12	317.58	20	317.75	313.50	-8	9,444	-0.08%
2019/10/18	7	311.43	8	311.38	312.50	-1	9,240	-0.01%
2019/10/17	8	303.25	18	304.89	310.50	-10	9,121	-0.11%
2019/10/16	23.1	305.01	15	301.17	302.00	8.1	9,068	0.09%
2019/10/15	22.1	312.76	25	308.46	306.00	-2.9	8,890	-0.03%
2019/10/14	9	308.22	19	312.39	314.50	-10	8,738	-0.11%
2019/10/09	40	297.51	28.2	298.32	301.50	11.8	8,561	0.14%
2019/10/08	24	285.56	35	286.99	298.50	-11	8,237	-0.13%
2019/10/07	13	270.42	24	271.50	276.00	-11	7,784	-0.14%
2019/10/04	19.1	264.25	16	264.34	261.00	3.1	7,557	0.04%
2019/10/03	13	266.46	27.1	266.28	265.50	-14.1	7,488	-0.19%
2019/10/02	27	267.74	27	268.41	269.00	0	7,398	0.00%
2019/10/01	11.1	256.69	34	260.76	268.00	-23	7,267	-0.32%
2019/09/27	5	244.70	5	243.30	246.50	0	6,985	0.00%
2019/09/26	7	238.93	21	238.86	238.50	-14	6,770	-0.21%
2019/09/25	5	228.90	0	0.00	229.50	5	6,527	0.08%
2019/09/24	1	233.00	1	232.50	231.50	0	6,602	0.00%
2019/09/23	3	232.83	7	233.00	233.00	-4	6,636	-0.06%
2019/09/20	6	233.25	6	235.17	233.50	0	6,677	0.00%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/17	8	237.81	7	238.07	233.50	1	6,698	0.01%
2019/09/16	6	229.00	9	229.06	231.50	-3	6,647	-0.05%
2019/09/12	12	231.54	10	233.00	231.00	2	6,833	0.03%
2019/09/11	0	0.00	1	231.00	230.00	-1	6,911	-0.01%
2019/09/10	6	228.67	2	229.00	228.50	4	6,957	0.06%
2019/09/09	12	234.75	13	233.65	233.00	-1	7,005	-0.01%
2019/09/06	14	239.07	12	238.00	237.00	2	6,985	0.03%
2019/09/05	27	237.56	20.1	240.29	238.00	6.9	6,921	0.10%
2019/09/04	8	236.25	1	234.00	234.50	7	6,792	0.10%
2019/09/03	15	234.60	16	235.41	235.50	-1	6,765	-0.01%
2019/09/02	25	235.78	16	236.06	236.00	9	6,703	0.13%
2019/08/30	11	223.91	23	221.72	227.00	-12	6,498	-0.18%
2019/08/29	5	204.80	5.1	205.18	206.50	-0.1	6,338	0.00%
2019/08/28	18	205.31	11	204.77	204.50	7	6,369	0.11%
2019/08/27	26	210.31	19	204.50	203.00	7	6,348	0.11%
2019/08/26	19.1	211.24	1	215.50	209.00	18.1	6,334	0.28%
2019/08/23	2	257.25	10	257.90	258.00	-8	6,231	-0.13%
2019/08/22	11	254.82	10	254.80	253.00	1	6,180	0.02%
2019/08/21	9	260.67	2	258.50	257.50	7	6,140	0.11%
2019/08/20	1	266.50	5	267.10	265.50	-4	6,076	-0.07%
2019/08/19	4	263.88	1	263.00	264.50	3	6,067	0.05%
2019/08/16	0	0.00	1	264.00	263.50	-1	6,169	-0.02%
2019/08/15	16	264.22	11	263.45	264.50	5	6,197	0.08%
2019/08/14	16	270.66	22	270.41	268.50	-6	6,242	-0.10%
2019/08/13	15	266.37	14	265.43	266.50	1	6,223	0.02%
2019/08/12	1	264.00	20	264.93	268.50	-19	6,311	-0.30%
2019/08/08	3	256.67	17	255.53	257.00	-14	6,341	-0.22%
2019/08/07	28	255.23	13	251.62	250.50	15	6,380	0.24%
2019/08/06	18	255.75	10	257.75	258.50	8	6,530	0.12%
2019/08/05	20.1	261.62	19	266.21	260.00	1.1	6,653	0.02%
2019/08/02	18	260.92	13	258.65	257.50	5	6,659	0.08%
2019/08/01	6	265.67	10	266.80	266.00	-4	6,678	-0.06%
2019/07/31	24	262.40	14	263.82	266.00	10	6,735	0.15%
2019/07/30	5	264.00	9	264.06	264.50	-4	6,751	-0.06%
2019/07/29	5.1	257.06	5.1	259.51	258.50	0	6,693	0.00%
2019/07/26	6	258.00	7	257.21	259.50	-1	6,791	-0.01%
2019/07/25	7	257.14	6.1	254.95	258.00	0.9	6,811	0.01%
2019/07/24	15	256.87	14	259.14	255.50	1	6,857	0.01%
2019/07/23	2	255.25	0	0.00	255.00	2	7,072	0.03%
2019/07/22	12	253.04	8	253.88	253.00	4	7,114	0.06%
2019/07/19	22	258.70	7	260.86	257.50	15	7,278	0.21%
2019/07/18	17	260.56	10	261.35	259.00	7	7,308	0.10%
2019/07/17	10.1	267.50	1	268.00	267.00	9.1	7,339	0.12%
2019/07/16	2	270.75	4	270.00	269.50	-2	7,398	-0.03%
2019/07/15	13	265.73	11	267.45	267.50	2	7,462	0.03%
2019/07/12	3	271.83	4	271.50	273.50	-1	7,635	-0.01%
2019/07/11	2	271.75	7	272.93	271.50	-5	7,939	-0.06%
2019/07/10	2	266.25	4	268.63	269.00	-2	7,981	-0.03%
2019/07/09	16	266.16	5	267.40	264.00	11	7,998	0.14%
2019/07/08	5	275.40	11	275.50	275.00	-6	7,963	-0.08%
2019/07/05	7	278.36	16	278.56	278.00	-9	8,066	-0.11%
2019/07/04	11	277.95	11	277.95	277.00	0	8,069	0.00%
2019/07/03	18	271.08	15	270.13	270.00	3	8,107	0.04%
2019/07/02	2	271.00	12	271.92	271.50	-10	8,194	-0.12%
2019/07/01	2	271.50	7.2	271.39	272.50	-5.2	8,287	-0.06%
2019/06/28	5	265.30	6	267.33	264.00	-1	8,235	-0.01%
2019/06/27	22	268.16	30	268.08	267.50	-8	8,232	-0.10%
2019/06/26	17	265.32	10.1	265.52	266.00	6.9	8,216	0.08%
2019/06/25	12	265.83	6	265.42	263.50	6	8,208	0.07%
2019/06/24	9	267.72	8.1	268.27	271.00	1	8,203	0.01%
2019/06/21	8	267.00	19	269.32	267.50	-11	8,223	-0.13%
2019/06/20	38	272.09	21	271.19	270.00	17	8,264	0.21%
2019/06/19	12	263.92	8	263.56	264.00	4	8,166	0.05%
2019/06/18	26	260.48	16	257.41	258.00	10	8,118	0.12%
2019/06/17	5	256.90	2	253.75	261.00	3	8,121	0.04%
2019/06/14	7	249.36	4	250.13	251.00	3	8,100	0.04%
2019/06/13	0	0.00	2.1	248.00	247.00	-2.1	8,139	-0.03%
2019/06/12	15	249.13	3	248.33	249.00	12	8,412	0.14%
2019/06/11	4	249.13	7	249.79	251.50	-3	8,450	-0.04%
2019/06/10	3	249.17	1	250.00	251.00	2	8,413	0.02%
2019/06/06	5	249.30	3	246.50	245.00	2	8,470	0.02%
2019/06/05	9	267.44	33	262.95	256.00	-24	8,406	-0.29%
2019/06/04	22.1	265.36	23	265.41	263.50	-1	8,298	-0.01%
2019/06/03	2	260.25	1	258.50	262.00	1	8,309	0.01%
2019/05/31	10	255.00	5	257.70	261.00	5	8,295	0.06%
2019/05/30	16	254.63	2	255.75	251.00	14	8,268	0.17%
2019/05/29	11	250.14	10	248.45	255.00	1	8,300	0.01%
2019/05/27	4	244.50	7	243.86	245.00	-3	8,683	-0.03%
2019/05/24	10	246.00	14	243.82	242.00	-4	8,740	-0.05%
2019/05/23	21	243.31	16	244.91	244.50	5	8,862	0.06%
2019/05/22	6	257.25	17	256.53	253.50	-11	8,826	-0.12%
2019/05/21	7	254.00	4	253.63	258.00	3	8,950	0.03%
2019/05/20	2	251.75	1	251.00	251.50	1	8,962	0.01%
2019/05/17	20	250.83	7	250.07	249.50	13	9,055	0.14%
2019/05/16	15	252.20	5	252.50	249.00	10	9,151	0.11%
2019/05/15	8.1	261.31	4	261.25	259.00	4.1	9,247	0.04%
2019/05/14	8.1	256.74	8	253.88	258.00	0.1	9,619	0.00%
2019/05/13	12	270.61	16	265.41	259.50	-4	9,767	-0.04%
2019/05/10	10.1	282.35	8	284.63	280.50	2.1	9,627	0.02%
2019/05/09	3	290.33	4	288.63	286.00	-1	9,500	-0.01%
2019/05/08	8	289.25	1	288.00	294.50	7	9,514	0.07%
2019/05/07	0	0.00	7	295.50	293.00	-7	9,594	-0.07%
2019/05/06	2	292.00	4	293.13	293.50	-2	9,807	-0.02%
2019/05/03	12	299.71	4	300.00	300.00	8	9,747	0.08%
2019/05/02	3	302.50	0	0.00	303.50	3	9,674	0.03%
2019/04/30	1	303.00	1	302.50	304.50	0	9,690	0.00%
2019/04/29	14	306.32	1	302.50	300.50	13	9,725	0.13%
2019/04/26	6.1	315.14	1	315.00	319.00	5.1	9,583	0.05%
2019/04/25	5.1	310.43	8	311.31	321.50	-3	9,624	-0.03%
2019/04/24	16	322.41	4	319.13	319.50	12	9,552	0.13%
2019/04/23	12	322.13	3	323.83	321.50	9	9,640	0.09%
2019/04/22	5	330.40	6	330.75	327.50	-1	9,626	-0.01%
2019/04/19	10	332.35	18	331.83	333.50	-8	9,748	-0.08%
2019/04/18	23	340.41	26	336.13	331.00	-3	9,862	-0.03%
2019/04/17	9	343.67	8	341.06	345.00	1	9,990	0.01%
2019/04/16	5.1	332.22	2	332.25	332.50	3.1	9,759	0.03%
2019/04/15	2	330.50	2	331.75	330.50	0	9,814	0.00%
2019/04/12	2	326.25	6	326.17	326.00	-4	10,131	-0.04%
2019/04/11	5	331.60	6	333.17	329.00	-1	10,283	-0.01%
2019/04/10	11	328.50	18	328.94	329.00	-7	10,265	-0.07%
2019/04/09	15	329.37	7	328.93	330.00	8	10,321	0.08%
2019/04/08	4	325.38	7	331.57	324.50	-3	10,433	-0.03%
2019/04/03	12	331.63	6	327.83	330.00	6	10,555	0.06%
2019/04/02	1	320.00	5	320.80	320.00	-4	10,591	-0.04%
2019/04/01	5	324.20	4	322.63	321.00	1	10,685	0.01%
2019/03/29	2	324.25	1	326.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	2	322.50	322.00	-2	10,981	-0.02%
2019/03/27	2.1	323.54	2	323.75	324.00	0.1	11,222	0.00%
2019/03/26	4.1	321.67	7	321.57	323.00	-2.9	11,369	-0.03%
2019/03/25	13.1	318.78	2	322.00	318.00	11.1	11,539	0.10%
2019/03/22	11.1	335.03	2	333.50	331.00	9.1	11,684	0.08%
2019/03/21	3	333.83	3	333.67	334.50	0	11,979	0.00%
2019/03/20	5	334.90	18	334.25	334.50	-13	12,400	-0.10%
2019/03/19	8	336.69	18.1	334.39	333.50	-10.1	12,527	-0.08%
2019/03/18	9	345.22	3.1	344.28	341.00	5.9	12,700	0.05%
2019/03/15	27	348.33	13	348.04	345.50	14	12,962	0.11%
2019/03/14	2	336.25	2	339.75	339.00	0	12,989	0.00%
2019/03/13	11	334.00	13	337.12	338.00	-2	13,305	-0.02%
2019/03/12	5	336.70	1.1	335.31	332.00	3.9	13,549	0.03%
2019/03/11	17	332.91	0	0.00	339.50	17	13,804	0.12%
2019/03/08	6	333.42	5	330.20	336.50	1	14,058	0.01%
2019/03/07	9	333.17	8	333.13	336.00	1	14,258	0.01%
2019/03/06	13	344.46	12	340.08	339.50	1	14,670	0.01%
2019/03/05	1	340.50	2	342.75	340.00	-1	15,102	-0.01%
2019/03/04	2	344.75	4	344.88	349.50	-2	15,341	-0.01%
2019/02/27	21	350.95	14.1	355.70	346.00	6.9	15,421	0.04%
2019/02/26	7	378.21	8	378.25	372.00	-1	15,363	-0.01%
2019/02/25	5	377.80	1	375.00	375.00	4	15,588	0.03%
2019/02/22	16	379.91	11	378.41	375.50	5	15,898	0.03%
2019/02/21	6	375.33	8	374.70	381.00	-2	15,977	-0.01%
2019/02/20	7	378.29	14	377.82	373.00	-7	16,022	-0.04%
2019/02/19	10	370.55	18	369.67	368.00	-8	16,155	-0.05%
2019/02/18	9	368.72	62	370.42	371.50	-53	16,227	-0.33%
2019/02/15	30	366.18	14	363.71	360.00	16	16,313	0.10%
2019/02/14	22	377.84	30	379.77	375.50	-8	16,411	-0.05%
2019/02/13	30	371.07	21	374.93	382.50	9	16,498	0.05%
2019/02/12	62.2	347.36	33.1	347.73	352.00	29.2	16,465	0.18%
2019/02/11	10.4	323.68	11	325.27	328.00	-0.6	16,537	0.00%
2019/01/30	14	323.43	13	322.23	321.50	1	17,013	0.01%
2019/01/29	5	321.10	3	321.50	321.00	2	17,472	0.01%
2019/01/28	18.1	329.83	44	334.66	328.00	-26	17,718	-0.15%
2019/01/25	42	322.18	41	328.00	328.50	1	18,290	0.01%
2019/01/24	31	318.27	31	315.10	315.00	0	18,538	0.00%
2019/01/23	1	315.50	1	313.50	316.50	0	19,031	0.00%
2019/01/22	26	318.04	15	316.33	316.50	11	19,435	0.06%
2019/01/21	21	323.36	16	321.56	320.00	5	19,803	0.03%
2019/01/18	4	316.88	1	318.00	318.50	3	20,210	0.01%
2019/01/17	11	320.95	13	314.85	313.50	-2	20,494	-0.01%
2019/01/16	17	318.79	20	316.03	317.50	-3	20,815	-0.01%
2019/01/15	23	309.28	19	313.24	314.00	4	21,044	0.02%
2019/01/14	13	307.58	0	0.00	307.00	13	21,175	0.06%
2019/01/11	19	310.13	26	307.83	306.00	-7	21,492	-0.03%
2019/01/10	30	306.47	43	305.36	304.50	-13	21,530	-0.06%
2019/01/09	57	306.27	56	308.52	303.50	1	21,682	0.00%
2019/01/08	16	296.44	15	294.07	294.00	1	21,582	0.00%
2019/01/07	17	298.50	22.1	297.55	296.50	-5.1	21,821	-0.02%
2019/01/04	27	290.87	27	289.67	289.50	0	22,086	0.00%
2019/01/03	16	311.06	11	306.82	303.00	5	22,148	0.02%
2019/01/02	10.1	321.48	0	0.00	314.00	10.1	22,326	0.05%
2018/12/28	16	322.47	2	319.00	319.00	14	22,743	0.06%
2018/12/27	20	324.65	24	323.96	321.00	-4	23,057	-0.02%
2018/12/26	13	331.04	12.1	329.73	314.00	1	23,010	0.00%
2018/12/25	16	326.28	17	322.00	328.50	-1	22,973	0.00%
2018/12/24	2	323.50	3.4	326.98	331.00	-1.4	23,045	-0.01%
2018/12/22	9	325.33	3	324.00	322.50	6	23,071	0.03%
2018/12/21	17	316.71	14	320.64	328.00	3	23,401	0.01%
2018/12/20	15	316.63	14	308.71	314.00	1	23,379	0.00%
2018/12/19	30	324.98	27	322.63	320.00	3	23,332	0.01%
2018/12/18	6	315.67	4	317.38	320.00	2	23,364	0.01%
2018/12/17	21	320.55	20	317.33	321.50	1	23,451	0.00%
2018/12/14	15	304.47	25.4	309.90	320.00	-10.4	23,654	-0.04%
2018/12/13	24	324.44	14.1	319.40	314.50	9.9	23,631	0.04%
2018/12/12	20	341.95	19	339.76	338.50	1	23,390	0.00%
2018/12/11	16	331.78	22	326.84	332.00	-6	23,313	-0.03%
2018/12/10	27	333.33	16	324.59	323.50	11	23,451	0.05%
2018/12/07	6	353.17	14	352.46	356.50	-8	23,309	-0.03%
2018/12/06	27	365.63	15	360.43	349.50	12	23,214	0.05%
2018/12/05	16	388.53	12	388.50	388.00	4	23,066	0.02%
2018/12/04	50	408.74	17	405.12	401.50	33	23,116	0.14%
2018/12/03	25	403.08	23	399.98	407.00	2	23,138	0.01%
2018/11/30	15	364.90	11	365.45	370.00	4	23,150	0.02%
2018/11/29	32	367.04	27	366.06	359.50	5	23,039	0.02%
2018/11/28	23.1	350.51	16	359.00	357.50	7.1	22,901	0.03%
2018/11/27	9	333.06	5	335.20	340.00	4	22,647	0.02%
2018/11/26	3.2	323.67	1	321.50	327.00	2.2	22,440	0.01%
2018/11/23	4	326.62	1.1	333.81	319.00	3	22,378	0.01%
2018/11/22	23	344.20	21	337.36	332.00	2	22,313	0.01%
2018/11/21	9	324.28	20.6	332.35	340.00	-11.6	22,117	-0.05%
2018/11/20	5	317.40	11	319.32	321.00	-6	21,995	-0.03%
2018/11/19	11.1	313.20	13	314.73	317.50	-2	21,950	-0.01%
2018/11/16	38	318.88	34.2	316.06	310.00	3.8	21,979	0.02%
2018/11/15	22	309.39	24	307.17	312.00	-2	21,801	-0.01%
2018/11/14	5	309.00	6.2	311.41	306.00	-1.2	21,837	-0.01%
2018/11/13	27.5	297.48	16	305.25	311.00	11.5	21,884	0.05%
2018/11/12	21	307.62	22.1	308.55	310.00	-1.1	21,928	0.00%
2018/11/09	20	322.75	15	323.87	329.00	5	21,966	0.02%
2018/11/08	14	336.07	21	339.29	324.00	-7	21,832	-0.03%
2018/11/07	33	322.35	33	324.89	331.00	0	21,787	0.00%
2018/11/06	74	321.28	47	315.50	308.00	27	21,693	0.12%
2018/11/05	17	339.50	6	338.67	340.00	11	21,585	0.05%
2018/11/02	28	359.45	41	359.74	345.50	-13	21,659	-0.06%
2018/11/01	14	332.29	34	335.53	347.00	-20	21,253	-0.09%
2018/10/31	30	317.27	29	315.33	315.50	1	20,947	0.00%
2018/10/30	18	308.19	31	306.35	298.00	-13	20,601	-0.06%
2018/10/29	43.5	322.10	44	322.48	320.00	-0.5	20,523	0.00%
2018/10/26	38	320.97	34	322.87	324.00	4	20,366	0.02%
2018/10/25	33.2	324.25	38.6	320.02	315.50	-5.4	20,022	-0.03%
2018/10/24	29.3	362.96	37.2	362.62	349.00	-7.9	19,958	-0.04%
2018/10/23	32	380.67	39.1	376.76	366.00	-7.1	19,663	-0.04%
2018/10/22	28	381.98	27	387.04	390.00	1	19,377	0.01%
2018/10/19	49	398.06	27	395.15	394.00	22	19,227	0.11%
2018/10/18	30	423.33	32	423.61	421.50	-2	18,942	-0.01%
2018/10/17	28.1	426.83	30	433.42	418.00	-1.9	18,861	-0.01%
2018/10/16	43	418.50	31	418.71	419.00	12	18,685	0.06%
2018/10/15	19	417.92	16	421.06	410.00	3	18,626	0.02%
2018/10/12	23.2	399.55	25	404.34	415.00	-1.8	18,516	-0.01%
2018/10/11	52	393.66	57	389.30	388.00	-5	18,424	-0.03%
2018/10/09	30	412.95	58	418.47	423.50	-28	18,235	-0.15%
2018/10/08	39	392.86	44.2	389.55	404.00	-5.2	17,981	-0.03%
2018/10/05	50	416.41	47.9	413.72	403.00	2.1	17,564	0.01%
2018/10/04	16.1	455.20	12	452.63	446.00	4.1	17,277	0.02%
2018/10/03	16	456.72	12	458.08	451.00	4	17,402	0.02%
2018/10/02	7.1	469.48	9	464.89	458.00	-1.9	17,240	-0.01%
2018/10/01	3	464.50	13	460.12	470.00	-10	17,144	-0.06%
2018/09/28	18.1	464.28	33.1	462.82	459.00	-15	17,136	-0.09%
2018/09/27	38.2	475.25	26	483.79	466.00	12.2	16,819	0.07%
2018/09/26	1.2	492.08	2.2	500.91	490.00	-1	16,641	-0.01%
2018/09/25	6.1	506.99	4	512.50	506.00	2	16,651	0.01%
2018/09/21	8	503.07	7	506.93	514.00	1	16,571	0.01%
2018/09/20	19	479.05	30.5	475.20	490.00	-11.5	16,382	-0.07%
2018/09/19	26	502.36	43.7	488.44	479.00	-17.6	15,986	-0.11%
2018/09/18	23.2	515.29	15	508.40	501.00	8.2	15,768	0.05%
2018/09/17	8	531.38	4	531.75	533.00	4	15,646	0.03%
2018/09/14	21	519.10	19	531.37	534.00	2	15,608	0.01%
2018/09/13	14	532.71	15.8	533.77	508.00	-1.8	15,358	-0.01%
2018/09/12	14	530.50	10.2	532.31	528.00	3.8	15,240	0.02%
2018/09/11	25.4	550.85	18	550.89	546.00	7.3	15,244	0.05%
2018/09/10	27	540.15	23	544.09	532.00	4	15,046	0.03%
2018/09/07	39	568.77	30	572.00	545.00	9	14,799	0.06%
2018/09/06	25	604.28	14.1	615.07	595.00	10.9	14,466	0.08%
2018/09/05	8.2	617.10	3	627.33	611.00	5.2	14,238	0.04%
2018/09/04	20	613.85	20.3	621.38	630.00	-0.3	14,222	0.00%
2018/09/03	34.2	647.49	37	640.86	629.00	-2.8	13,956	-0.02%
2018/08/31	4	699.50	5	695.00	698.00	-1	13,827	-0.01%
2018/08/30	14.2	702.74	13	700.85	696.00	1.2	13,859	0.01%
2018/08/29	15	700.47	19	695.32	705.00	-4	13,851	-0.03%
2018/08/28	19	691.37	9	694.00	675.00	10	13,739	0.07%
2018/08/27	12.4	686.47	23.1	679.93	695.00	-10.7	13,582	-0.08%
2018/08/24	7.8	639.16	10	641.60	643.00	-2.2	13,402	-0.02%
2018/08/23	7	638.71	6.2	647.35	628.00	0.8	13,317	0.01%
2018/08/22	8	662.13	6	659.00	650.00	2	13,214	0.02%
2018/08/21	14.1	663.43	12.2	669.41	673.00	1.9	13,070	0.01%
2018/08/20	11	631.57	13	634.77	662.00	-2	12,901	-0.02%
2018/08/17	31.2	658.84	22	651.41	630.00	9.2	12,641	0.07%
2018/08/16	29	649.86	45	646.89	663.00	-16	12,302	-0.13%
2018/08/15	44	618.34	36	614.25	610.00	8	12,018	0.07%
2018/08/14	33.1	622.90	29	626.66	637.00	4.1	11,792	0.03%
2018/08/13	31.1	612.61	38	611.42	597.00	-6.9	11,467	-0.06%
2018/08/10	35.1	687.83	26.2	676.23	651.00	8.9	11,084	0.08%
2018/08/09	24.1	724.82	14	725.64	720.00	10.1	10,698	0.09%
2018/08/08	27.3	773.46	19.1	752.15	742.00	8.2	10,347	0.08%
2018/08/07	14.7	756.97	40	744.33	788.00	-25.3	10,030	-0.25%
2018/08/06	15	734.86	10.3	742.76	724.00	4.7	10,095	0.05%
2018/08/03	44.1	720.56	53.3	730.07	730.00	-9.2	10,156	-0.09%
2018/08/02	72	729.11	86.1	726.31	716.00	-14.1	9,950	-0.14%
2018/08/01	12	787.60	11	796.73	795.00	1	9,883	0.01%
2018/07/31	34	792.91	24	795.08	781.00	10	9,829	0.10%
2018/07/30	21.6	876.32	6	889.83	840.00	15.6	9,636	0.16%
2018/07/27	2	916.14	10	919.10	933.00	-8	9,581	-0.08%
2018/07/26	22	928.91	17	922.88	915.00	5	9,643	0.05%
2018/07/25	13.1	911.17	12	912.92	925.00	1.1	9,619	0.01%
2018/07/24	16	862.69	26	868.85	893.00	-10	9,720	-0.10%
2018/07/23	21	824.31	16	833.31	843.00	5	9,844	0.05%
2018/07/20	29	858.48	9.2	833.11	812.00	19.8	9,892	0.20%
2018/07/19	35	876.43	30	879.97	892.00	5	9,848	0.05%
2018/07/18	25.1	874.64	83	885.72	860.00	-57.9	9,781	-0.59%
2018/07/17	26	924.00	12.6	909.75	904.00	13.4	9,682	0.14%
2018/07/16	11	981.36	4	957.25	962.00	7	9,580	0.07%
2018/07/13	9	1005.89	9	1002.33	998.00	0	9,632	0.00%
2018/07/12	14	988.94	11	996.55	1005.00	3	9,608	0.03%
2018/07/11	23.1	987.76	6	971.83	965.00	17.1	9,508	0.18%
2018/07/10	8	1035.00	3	1035.00	1045.00	5	9,173	0.05%
2018/07/09	9	1049.44	0.1	1035.00	1020.00	8.9	9,168	0.10%
2018/07/06	10	1137.54	12	1130.00	1175.00	-2	9,120	-0.02%
2018/07/05	9.1	1162.86	5	1147.00	1115.00	4.1	9,021	0.05%
2018/07/04	9.3	1176.35	4.1	1194.76	1180.00	5.2	8,974	0.06%
2018/07/03	15.1	1273.62	13.4	1206.43	1165.00	1.7	8,943	0.02%
2018/07/02	10.2	1186.50	31	1192.26	1230.00	-20.9	8,742	-0.24%
2018/06/29	6.4	1092.44	18	1102.78	1125.00	-11.7	8,658	-0.13%
2018/06/28	7	1036.43	18	1040.83	1055.00	-11	8,572	-0.13%
2018/06/27	23	1045.65	17	1065.58	1020.00	6	8,554	0.07%
2018/06/26	3	952.33	9	995.56	1035.00	-6	8,482	-0.07%
2018/06/25	16	950.56	14.1	956.24	949.00	1.9	8,446	0.02%
2018/06/22	15.1	950.08	12	955.83	942.00	3.1	8,464	0.04%
2018/06/21	11	1009.54	3	1031.67	987.00	8	8,456	0.09%
2018/06/20	31.1	994.91	34	968.32	1010.00	-2.9	8,485	-0.03%
2018/06/19	6	1071.65	2	1070.00	1035.00	4	8,404	0.05%
2018/06/15	8.1	1075.68	16	1111.59	1135.00	-7.9	8,410	-0.09%
2018/06/14	13	1116.47	11.7	1137.69	1080.00	1.3	8,400	0.02%
2018/06/13	23.4	1088.94	11	1075.00	1130.00	12.4	8,377	0.15%
2018/06/12	16.1	1140.62	9	1166.05	1135.00	7	8,374	0.08%
2018/06/11	4.6	1218.79	0	1210.00	1210.00	4.5	8,254	0.06%
2018/06/08	6	1230.83	6.4	1220.66	1180.00	-0.4	8,214	0.00%
2018/06/07	4.1	1183.42	16.3	1169.01	1230.00	-12.2	8,254	-0.15%
2018/06/06	13.1	1120.73	16.1	1117.48	1125.00	-3	8,199	-0.04%
2018/06/05	4	1030.00	2	1017.50	1025.00	2	8,160	0.02%
2018/06/04	1	1000.00	9	1065.00	1070.00	-8	8,132	-0.10%
2018/06/01	4	965.77	4	987.50	982.00	0	8,189	0.00%
2018/05/31	4	999.00	1	1040.00	951.00	3	8,259	0.04%
2018/05/30	1	1025.06	1	1034.90	1035.00	0	8,238	0.00%
2018/05/29	0	0.00	1	1021.46	1090.00	-1	8,203	-0.01%
2018/05/28	0	0.00	6.3	1053.89	1065.00	-6.3	8,265	-0.08%
2018/05/25	1.2	971.08	2	965.00	969.00	-0.8	8,376	-0.01%
2018/05/24	8.4	891.33	3	913.66	913.00	5.4	8,482	0.06%
2018/05/23	9.9	956.67	1	950.00	883.00	8.9	8,545	0.10%
2018/05/21	7	906.87	6	958.17	974.00	1	8,574	0.01%
2018/05/18	1	850.06	5	881.20	886.00	-4	8,598	-0.05%
2018/05/17	7.1	852.45	7	847.14	844.00	0.1	8,572	0.00%
2018/05/16	6.6	935.27	0.1	925.00	926.00	6.5	8,565	0.08%
2018/05/15	2	969.00	3.2	1000.00	1000.00	-1.2	8,607	-0.01%
2018/05/14	2	910.00	2.1	913.00	913.00	-0.1	8,578	0.00%
2018/05/11	32	831.88	29.3	868.16	830.00	2.7	8,639	0.03%
2018/05/10	15	830.07	14.1	823.80	845.00	0.9	8,382	0.01%
2018/05/09	9.5	761.51	13	766.54	769.00	-3.6	8,193	-0.04%
2018/05/08	4.1	743.79	10	737.20	718.00	-5.9	8,066	-0.07%
2018/05/07	5	715.00	8.1	725.10	741.00	-3.1	7,911	-0.04%
2018/05/04	2	673.50	5.1	669.25	674.00	-3.1	7,867	-0.04%
2018/05/03	2	652.50	1	653.00	653.00	1	7,785	0.01%
2018/05/02	22	646.36	8	653.38	655.00	14	7,734	0.18%
2018/04/30	0.1	627.00	4	632.25	627.00	-4	7,707	-0.05%
2018/04/26	20	602.90	17	600.41	593.00	3	7,738	0.04%
2018/04/25	10.1	610.47	6.2	627.63	584.00	3.9	7,584	0.05%
2018/04/24	11	641.00	2.2	659.31	639.00	8.8	7,374	0.12%
2018/04/23	16.1	647.98	15	664.07	684.00	1.1	7,193	0.02%
2018/04/20	11.1	629.73	11	631.64	622.00	0.1	7,192	0.00%
2018/04/19	17.1	670.44	13.2	671.52	650.00	3.9	7,135	0.06%
2018/04/18	5	610.80	11	634.73	664.00	-6	6,969	-0.09%
2018/04/17	11	620.45	12	632.79	604.00	-1	6,938	-0.01%
2018/04/16	3	577.00	16	587.75	616.00	-13	6,791	-0.19%
2018/04/13	1	562.94	4.2	563.54	560.00	-3.2	6,736	-0.05%
2018/04/12	2	543.50	3	546.67	552.00	-1	6,707	-0.01%
2018/04/11	2	546.50	6.2	555.65	544.00	-4.2	6,723	-0.06%
2018/04/10	5	542.60	13	547.38	545.00	-8	6,796	-0.12%
2018/04/09	3	522.00	2.4	528.73	532.00	0.6	6,716	0.01%
2018/04/03	3	501.46	4	508.00	511.00	-1	6,666	-0.01%
2018/04/02	23	510.61	54	512.43	503.00	-31	6,673	-0.46%
2018/03/31	9	525.44	4	538.50	522.00	5	6,625	0.08%
2018/03/30	6	540.00	1	541.00	522.00	5	6,663	0.08%
2018/03/29	0.1	515.00	1	518.00	520.00	-1	6,608	-0.01%
2018/03/28	1.1	498.00	2	494.00	495.00	-0.9	6,563	-0.01%
2018/03/27	2	500.50	9.4	502.24	503.00	-7.4	6,542	-0.11%
2018/03/26	9.1	479.93	5	485.40	475.00	4.1	6,466	0.06%
2018/03/23	8	485.75	8	499.94	484.00	0	6,424	0.00%
2018/03/22	4.2	505.38	6	507.67	507.00	-1.8	6,438	-0.03%
2018/03/21	29	486.07	29	479.66	488.00	0	6,366	0.00%
2018/03/20	27.1	458.19	26	456.02	467.00	1.1	6,256	0.02%
2018/03/19	5.4	435.20	7	431.64	441.00	-1.6	6,150	-0.03%
2018/03/16	6	420.00	6	420.67	425.00	0	6,091	0.00%
2018/03/15	1	417.46	1	415.00	417.50	0	6,030	0.00%
2018/03/14	3	412.83	3	420.67	405.50	0	6,045	0.00%
2018/03/13	2.1	416.00	3	413.50	419.00	-0.9	6,009	-0.01%
2018/03/12	3	411.50	4.3	415.16	410.00	-1.3	5,998	-0.02%
2018/03/09	8	407.44	9	409.72	405.50	-1	5,986	-0.02%
2018/03/08	5	398.70	3	401.17	400.50	2	5,903	0.03%
2018/03/07	2.1	390.29	24	379.35	393.50	-22	5,856	-0.37%
2018/03/06	16	381.56	5	383.10	383.50	11	5,819	0.19%
2018/03/05	12.1	377.04	9	378.28	377.00	3.1	6,084	0.05%
2018/03/02	7	362.29	166	366.15	365.50	-159	6,006	-2.65%	大賣/鉅額交易
2018/03/01	2	341.25	2	338.25	346.00	0	5,882	0.00%
2018/02/27	3	328.33	2	330.25	330.50	1	5,833	0.02%
2018/02/26	2	328.00	54	329.95	325.00	-52	5,824	-0.89%
2018/02/23	4	342.50	34	331.88	325.00	-30	5,726	-0.52%
2018/02/22	50	322.15	29	324.86	327.00	21	5,606	0.37%
2018/02/21	13.1	323.87	2	322.50	326.00	11.1	5,491	0.20%
2018/02/12	6	325.17	12	330.38	312.00	-6	5,437	-0.11%
2018/02/09	28.7	324.18	48.6	327.61	331.50	-19.9	5,426	-0.37%
2018/02/08	76	361.11	23.1	348.94	348.00	52.9	5,406	0.98%
2018/02/07	4	368.63	5.3	370.93	357.50	-1.3	5,364	-0.02%
2018/02/06	44	364.09	21	357.38	354.00	23	5,307	0.43%
2018/02/05	7	384.71	0.4	385.00	385.00	6.6	5,207	0.13%
2018/02/02	8	401.38	6	403.00	400.00	2	5,176	0.04%
2018/02/01	2	387.00	3.6	386.65	386.00	-1.6	5,070	-0.03%
2018/01/31	13	368.50	4	384.50	387.00	9	5,049	0.18%
2018/01/30	9.5	373.88	4	373.75	373.00	5.5	5,001	0.11%
2018/01/29	22	374.50	10	381.65	382.50	12	4,960	0.24%
2018/01/26	19.3	383.80	2	383.00	373.00	17.3	4,892	0.35%
2018/01/25	1	395.50	6	394.42	395.50	-5	4,805	-0.10%
2018/01/24	5	400.00	6	399.42	397.00	-1	4,794	-0.02%
2018/01/23	7	411.21	10	404.05	395.00	-3	4,728	-0.06%
2018/01/22	6	412.75	5	401.30	415.00	1	4,613	0.02%
2018/01/19	64	369.16	9.9	375.88	389.00	54.1	4,490	1.20%
2018/01/18	2	363.00	3	364.83	362.00	-1	4,482	-0.02%
2018/01/17	33	352.15	2	356.25	355.00	31	4,397	0.71%
2018/01/16	50	345.20	19	349.53	360.50	31	4,332	0.72%
2018/01/15	14	356.82	3.1	352.36	354.00	10.9	4,165	0.26%
2018/01/12	5	379.50	1	380.00	375.00	4	4,073	0.10%
2018/01/11	9	394.00	16	392.66	386.50	-7	4,022	-0.17%
2018/01/10	4	385.50	1.8	390.19	379.50	2.2	3,929	0.05%
2018/01/09	3	402.17	2	397.25	394.00	1	3,907	0.03%
2018/01/08	1	397.50	0	0.00	400.00	1	3,857	0.03%
2018/01/05	5	401.90	3	404.67	404.00	2	3,856	0.05%
2018/01/04	2	404.75	2	416.25	398.50	0	3,820	0.00%
2018/01/03	1	388.00	4	368.93	389.00	-3	3,730	-0.08%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－10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－15天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－16天前

...詳全文

國巨

券商分點績效/獲利分析

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