國巨 (2327)-凱基-高雄券商分點個股進出

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
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	20.4	624.53	631.00	-20.4	2,447	-0.83%
2024/04/26	1	617.00	0	616.00	615.00	1	2,409	0.04%
2024/04/25	0	0.00	2.1	615.09	615.00	-2.1	2,414	-0.09%
2024/04/24	0	621.00	14.3	619.01	624.00	-14.3	2,408	-0.59%
2024/04/23	1	606.00	4	611.00	607.00	-3	2,442	-0.12%
2024/04/22	7.2	599.64	8.1	599.42	599.00	-0.9	2,430	-0.04%
2024/04/19	5	592.99	7	595.57	588.00	-2	2,393	-0.08%
2024/04/18	2	589.00	0	0.00	593.00	2	2,348	0.09%
2024/04/17	3	591.67	0	0.00	593.00	3	2,342	0.13%
2024/04/16	0.2	586.00	0.1	588.00	585.00	0.2	2,348	0.01%
2024/04/15	9.2	609.03	2	602.02	602.00	7.2	2,322	0.31%
2024/04/12	11	618.09	3	618.67	618.00	8	2,286	0.35%
2024/04/11	0.3	611.60	1	609.00	609.00	-0.8	2,256	-0.03%
2024/04/10	5	617.00	2	622.00	621.00	3	2,230	0.13%
2024/04/09	5	615.00	0	0.00	615.00	5	2,228	0.22%
2024/04/08	13.2	622.60	2	623.48	617.00	11.2	2,225	0.50%
2024/04/03	6.1	617.97	0	0.00	614.00	6.1	2,189	0.28%
2024/04/02	2	614.00	3	614.34	616.00	-1	2,171	-0.05%
2024/04/01	9	616.67	14.9	618.48	622.00	-5.9	2,135	-0.28%
2024/03/29	1	597.00	10	592.00	591.00	-9	2,016	-0.45%
2024/03/28	13	588.92	1.1	590.09	594.00	11.9	2,012	0.59%
2024/03/27	0	0.00	2	576.00	581.00	-2	2,001	-0.10%
2024/03/26	2	576.04	2	583.50	577.00	0	2,007	0.00%
2024/03/25	1	592.86	0	0.00	582.00	1	1,987	0.05%
2024/03/22	0.1	577.00	0	0.00	588.00	0.1	1,970	0.01%
2024/03/21	1	582.92	0	0.00	585.00	1	1,958	0.05%
2024/03/20	0	0.00	1	581.00	579.00	-1	1,938	-0.05%
2024/03/19	0	580.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	0	583.00	2	583.50	586.00	-2	2,040	-0.10%
2024/03/15	0	0.00	1.3	576.64	583.00	-1.3	2,079	-0.06%
2024/03/14	0	0.00	3.2	582.88	584.00	-3.2	2,123	-0.15%
2024/03/13	0	0.00	6	583.30	583.00	-6	2,121	-0.28%
2024/03/12	3	578.67	1	571.07	578.00	2	2,092	0.10%
2024/03/11	3	565.00	3	565.67	566.00	0	2,078	0.00%
2024/03/08	0.3	566.00	4	564.28	565.00	-3.7	2,087	-0.18%
2024/03/07	0	0.00	2	557.00	556.00	-2	2,034	-0.10%
2024/03/06	1	554.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	1.3	550.88	0	0.00	549.00	1.3	2,074	0.06%
2024/03/04	4	559.75	0	0.00	556.00	4	2,094	0.19%
2024/03/01	3.3	566.67	1	572.00	563.00	2.3	2,148	0.11%
2024/02/29	2.1	551.90	3	551.00	558.00	-0.9	2,085	-0.04%
2024/02/27	4	539.00	0	0.00	539.00	4	2,137	0.19%
2024/02/23	2.3	546.91	0	0.00	541.00	2.3	2,119	0.11%
2024/02/22	0.1	553.25	0	0.00	552.00	0.1	2,101	0.00%
2024/02/20	0	0.00	1	549.00	554.00	-1	2,090	-0.05%
2024/02/19	2	542.51	2	548.00	551.00	0	2,097	0.00%
2024/02/16	4.3	543.45	0	0.00	543.00	4.3	2,094	0.21%
2024/02/15	1.3	547.46	8	553.75	551.00	-6.7	2,067	-0.32%
2024/02/05	1.1	546.10	2	550.00	550.00	-1	2,061	-0.05%
2024/02/02	0	556.00	0.1	554.00	555.00	-0.1	2,047	0.00%
2024/02/01	1	553.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	0.1	548.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	3.1	553.30	0	0.00	550.00	3.1	2,035	0.15%
2024/01/26	0	0.00	1	555.00	552.00	-1	2,033	-0.05%
2024/01/25	1	558.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	1.1	555.05	0	0.00	553.00	1.1	2,098	0.05%
2024/01/23	1	558.00	1	560.00	560.00	0	2,114	0.00%
2024/01/22	1.2	556.13	0	0.00	556.00	1.2	2,117	0.06%
2024/01/19	1	560.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	3	560.00	2	560.00	557.00	1	2,132	0.05%
2024/01/17	0.1	560.00	0	0.00	559.00	0.1	2,125	0.00%
2024/01/16	0.1	568.00	0	0.00	564.00	0.1	2,054	0.00%
2024/01/15	0	0.00	1.1	564.14	576.00	-1.1	2,039	-0.05%
2024/01/11	0.2	555.33	0	0.00	554.00	0.2	2,046	0.01%
2024/01/10	1.1	555.10	1	556.00	555.00	0.1	2,064	0.00%
2024/01/09	0.2	568.75	0	0.00	565.00	0.2	2,090	0.01%
2024/01/04	1	575.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	0.3	580.67	0.4	577.00	578.00	-0.1	2,127	-0.01%
2024/01/02	0.1	591.50	0	0.00	587.00	0.1	2,110	0.00%
2023/12/29	0.3	596.60	0	0.00	597.00	0.3	2,097	0.01%
2023/12/28	1	598.00	0	0.00	597.00	1	2,110	0.05%
2023/12/27	0.2	600.00	0	0.00	601.00	0.2	2,114	0.01%
2023/12/25	0.1	594.00	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	2.7	594.59	0	0.00	596.00	2.7	2,130	0.13%
2023/12/21	1	607.00	0	0.00	607.00	1	2,113	0.05%
2023/12/19	0.5	613.04	0	0.00	616.00	0.5	2,106	0.02%
2023/12/18	1	618.00	0.8	618.00	620.00	0.2	2,095	0.01%
2023/12/15	0	0.00	1	631.00	633.00	-1	2,091	-0.05%
2023/12/14	0	0.00	3	625.75	634.00	-3	2,058	-0.15%
2023/12/13	2.5	609.40	0	603.00	605.00	2.5	1,990	0.13%
2023/12/12	1	623.00	7.4	621.30	619.00	-6.4	1,991	-0.32%
2023/12/11	0	0.00	0.1	613.00	614.00	-0.1	1,943	0.00%
2023/12/08	2	600.00	2	599.50	601.00	0	1,894	0.00%
2023/12/07	0	0.00	3	599.67	595.00	-3	1,905	-0.16%
2023/12/06	0	592.00	1.1	599.64	595.00	-1.1	1,901	-0.06%
2023/12/05	1	599.00	2	600.00	600.00	-1	1,877	-0.05%
2023/12/01	1	594.00	0.3	594.00	597.00	0.7	1,862	0.04%
2023/11/30	1.1	598.00	4	600.74	601.00	-3	1,869	-0.16%
2023/11/29	2.4	596.16	9	598.11	599.00	-6.6	1,847	-0.36%
2023/11/28	4.8	590.42	7.1	588.17	594.00	-2.3	1,921	-0.12%
2023/11/27	0.1	570.00	1	573.00	571.00	-0.9	1,861	-0.05%
2023/11/24	3	575.00	4.8	573.12	575.00	-1.8	1,859	-0.10%
2023/11/23	0	546.00	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0.3	549.73	0	0.00	550.00	0.3	1,777	0.01%
2023/11/21	0	0.00	0.2	545.12	550.00	-0.2	1,781	-0.01%
2023/11/15	1	555.00	0	0.00	548.00	1	1,768	0.06%
2023/11/14	2	548.00	0	0.00	546.00	2	1,764	0.11%
2023/11/13	0	0.00	2.2	556.26	557.00	-2.2	1,781	-0.12%
2023/11/10	1	545.00	0	0.00	545.00	1	1,771	0.06%
2023/11/07	0	0.00	3.7	555.46	557.00	-3.7	1,799	-0.21%
2023/11/06	0	0.00	1	552.00	551.00	-1	1,789	-0.06%
2023/11/02	0	0.00	8.6	546.89	547.00	-8.6	1,778	-0.48%
2023/11/01	1	542.00	2	543.02	538.00	-1	1,760	-0.06%
2023/10/31	0	0.00	0	536.00	526.00	0	1,721	0.00%
2023/10/30	1	539.00	0	540.00	539.00	1	1,730	0.06%
2023/10/27	0	0.00	2	532.00	534.00	-2	1,733	-0.12%
2023/10/25	0	0.00	1	527.00	521.00	-1	1,743	-0.06%
2023/10/24	3	526.98	0	0.00	525.00	3	1,751	0.17%
2023/10/23	2	532.00	0	529.00	530.00	2	1,790	0.11%
2023/10/20	3	534.67	1	530.00	530.00	2	1,796	0.11%
2023/10/19	2	547.00	2	545.50	549.00	0	1,820	0.00%
2023/10/18	2	548.02	3.1	552.33	550.00	-1.1	1,839	-0.06%
2023/10/17	2	551.50	8.6	551.23	547.00	-6.6	1,808	-0.36%
2023/10/16	2	538.50	1	536.03	536.00	1	1,782	0.05%
2023/10/13	2	537.50	19.6	542.87	542.00	-17.6	1,824	-0.96%
2023/10/12	0	0.00	10	537.30	543.00	-10	1,840	-0.54%
2023/10/11	0	0.00	4	528.00	527.00	-4	1,801	-0.22%
2023/10/06	0	0.00	0.2	527.00	525.00	-0.2	1,822	-0.01%
2023/10/05	4	526.00	1	529.90	530.00	3	1,819	0.16%
2023/10/02	0	0.00	1	531.96	533.00	-1	1,829	-0.06%
2023/09/27	9	522.67	0	0.00	523.00	9	1,852	0.49%
2023/09/26	0	0.00	1	521.04	521.00	-1	1,874	-0.05%
2023/09/25	1.1	525.91	0	0.00	521.00	1.1	1,881	0.06%
2023/09/22	0	0.00	2	517.50	521.00	-2	1,870	-0.11%
2023/09/20	0	0.00	0	517.00	520.00	0	1,877	0.00%
2023/09/18	0	0.00	4	524.50	525.00	-4	1,903	-0.21%
2023/09/15	1	521.00	10.1	516.83	522.00	-9.1	1,898	-0.48%
2023/09/14	0	0.00	0	506.00	512.00	0	1,870	0.00%
2023/09/13	3.1	508.41	0.8	505.00	506.00	2.3	1,881	0.12%
2023/09/12	11	512.45	3.8	510.92	514.00	7.2	1,892	0.38%
2023/09/11	2	505.00	0.2	505.00	500.00	1.8	1,896	0.10%
2023/09/05	0	0.00	3	503.00	508.00	-3	1,979	-0.15%
2023/09/04	0.1	500.00	0	0.00	497.50	0.1	1,991	0.01%
2023/09/01	2	506.47	3.4	501.99	499.50	-1.4	1,977	-0.07%
2023/08/31	0	0.00	0	485.00	485.00	0	1,904	0.00%
2023/08/29	0	0.00	1	476.00	479.00	-1	1,976	-0.05%
2023/08/25	0	0.00	1	468.50	470.00	-1	2,122	-0.05%
2023/08/24	0	0.00	2	471.00	471.50	-2	2,210	-0.09%
2023/08/22	1	467.00	0	0.00	466.00	1	2,359	0.04%
2023/08/18	1	461.50	0	0.00	461.50	1	2,467	0.04%
2023/08/16	1	451.47	0	452.00	448.50	1	2,520	0.04%
2023/08/15	0	0.00	1	453.50	453.00	-1	2,548	-0.04%
2023/08/14	2	457.50	0	0.00	457.00	2	2,577	0.08%
2023/08/10	0	0.00	4	467.00	467.00	-4	2,590	-0.15%
2023/08/08	0.3	465.00	0	0.00	463.50	0.3	2,598	0.01%
2023/08/07	0	465.33	1	465.00	468.00	-1	2,609	-0.04%
2023/08/01	0	464.00	0	0.00	461.50	0	2,637	0.00%
2023/07/28	1.2	469.33	2	470.50	471.50	-0.8	2,642	-0.03%
2023/07/26	2.1	450.08	0	451.00	449.50	2.1	2,598	0.08%
2023/07/25	9.1	460.02	0	0.00	461.50	9.1	2,565	0.35%
2023/07/24	1.1	457.78	11	460.64	457.50	-9.9	2,572	-0.38%
2023/07/21	1.2	474.62	0	475.27	473.50	1.1	2,539	0.04%
2023/07/20	1	485.50	0	0.00	485.00	1	2,540	0.04%
2023/07/19	0	486.38	0	491.50	486.00	0	2,551	0.00%
2023/07/18	1.2	495.50	0	0.00	489.00	1.2	2,621	0.05%
2023/07/17	0	0.00	2.1	498.92	503.00	-2.1	2,606	-0.08%
2023/07/14	0.1	494.00	0	493.50	495.50	0.1	2,601	0.00%
2023/07/13	2.2	496.64	0	0.00	491.00	2.2	2,614	0.08%
2023/07/12	0.3	494.00	0	0.00	497.00	0.3	2,614	0.01%
2023/07/11	0	0.00	0.1	495.44	496.50	-0.1	2,667	0.00%
2023/07/10	0	0.00	1	490.00	485.00	-1	2,705	-0.04%
2023/07/06	0	489.75	0	0.00	489.00	0	2,755	0.00%
2023/07/05	0	490.50	2	495.00	487.50	-2	2,786	-0.07%
2023/07/04	3	498.67	0	0.00	497.50	3	2,763	0.11%
2023/06/30	0	0.00	1.9	490.00	491.50	-1.9	2,748	-0.07%
2023/06/29	0	489.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0.1	490.00	12	490.00	488.00	-11.9	2,753	-0.43%
2023/06/27	0	488.78	0	488.50	487.00	0	2,787	0.00%
2023/06/26	0.4	488.27	1	488.00	486.00	-0.6	2,801	-0.02%
2023/06/21	0	495.00	0	0.00	491.00	0	2,822	0.00%
2023/06/20	0	497.76	0	0.00	496.00	0	2,833	0.00%
2023/06/19	13.2	501.81	1	499.00	498.00	12.2	2,844	0.43%
2023/06/16	1	504.00	2	507.50	506.00	-1	2,851	-0.04%
2023/06/15	1	511.00	1	504.02	510.00	0	2,843	0.00%
2023/06/14	1	503.00	0	0.00	499.50	1	2,833	0.04%
2023/06/13	0	494.50	0	0.00	495.00	0	2,851	0.00%
2023/06/12	0.2	491.11	0	0.00	488.00	0.2	2,910	0.01%
2023/06/09	1.1	493.69	0	0.00	492.50	1.1	2,944	0.04%
2023/06/08	1.2	494.63	1	496.50	494.00	0.2	2,967	0.01%
2023/06/07	4.1	504.99	3	502.67	504.00	1.1	3,005	0.03%
2023/06/06	3.1	512.54	3.7	507.49	502.00	-0.6	3,017	-0.02%
2023/06/05	0.7	511.38	1.4	511.14	519.00	-0.7	2,987	-0.02%
2023/06/02	2	502.50	2	506.50	506.00	0	2,963	0.00%
2023/06/01	0.1	502.00	0	0.00	500.00	0.1	2,944	0.00%
2023/05/31	0.1	501.33	1	500.00	508.00	-0.9	2,953	-0.03%
2023/05/30	0.2	496.68	0.8	497.00	496.00	-0.6	2,868	-0.02%
2023/05/29	1	504.99	0	0.00	508.00	1	2,835	0.04%
2023/05/26	6.6	500.94	7	504.86	502.00	-0.4	2,797	-0.01%
2023/05/25	10	491.30	9	497.00	507.00	1	2,742	0.04%
2023/05/24	2	487.50	5	490.60	492.50	-3	2,711	-0.11%
2023/05/23	2	491.25	5	493.10	493.50	-3	2,689	-0.11%
2023/05/22	5.3	490.83	2	492.96	493.00	3.3	2,684	0.12%
2023/05/19	7	500.42	2	502.00	495.50	5	2,674	0.19%
2023/05/18	0.1	495.00	0	0.00	500.00	0.1	2,777	0.00%
2023/05/17	0.1	489.91	0	0.00	488.50	0.1	2,793	0.00%
2023/05/16	0.2	492.78	0	0.00	491.00	0.2	2,854	0.01%
2023/05/15	0	490.00	0	0.00	488.00	0	2,865	0.00%
2023/05/10	0.1	496.50	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	1	493.96	2	495.25	500.00	-1	2,957	-0.03%
2023/05/08	0	505.25	0	0.00	504.00	0	2,943	0.00%
2023/05/04	4	490.63	0	496.50	493.50	4	2,967	0.13%
2023/04/28	0.1	497.85	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	1	495.50	0	496.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	1	492.50	495.00	-1	3,150	-0.03%
2023/04/25	0.1	491.75	0	0.00	490.50	0.1	3,155	0.00%
2023/04/24	0	0.00	1	507.00	507.00	-1	3,135	-0.03%
2023/04/21	6.9	497.82	0	0.00	495.50	6.9	3,149	0.22%
2023/04/20	3	526.00	1	523.00	518.00	2	3,144	0.06%
2023/04/19	1	535.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	4	538.50	2	544.50	538.00	2	3,290	0.06%
2023/04/17	2.1	548.19	0	0.00	542.00	2.1	3,321	0.06%
2023/04/14	0	0.00	3.3	550.83	553.00	-3.3	3,301	-0.10%
2023/04/13	0	547.00	3.3	545.64	542.00	-3.3	3,262	-0.10%
2023/04/12	0.1	542.17	2.7	542.94	542.00	-2.7	3,214	-0.08%
2023/04/11	0.2	526.00	0	0.00	527.00	0.2	3,148	0.01%
2023/04/10	0	0.00	5	532.20	530.00	-5	3,136	-0.16%
2023/04/07	5.2	517.54	3	516.00	516.00	2.2	3,105	0.07%
2023/04/06	6	519.34	4	520.00	520.00	2	3,098	0.06%
2023/03/31	2	523.00	3	531.67	529.00	-1	3,095	-0.03%
2023/03/30	2	522.00	2	520.00	520.00	0	3,086	0.00%
2023/03/29	1	520.00	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0.3	530.00	70.9	531.53	531.00	-70.6	3,146	-2.24%
2023/03/27	2	529.00	3.9	530.46	533.00	-1.9	3,138	-0.06%
2023/03/24	8.3	522.63	14	525.50	527.00	-5.7	3,153	-0.18%
2023/03/23	0	0.00	1	518.00	517.00	-1	3,147	-0.03%
2023/03/22	5	507.40	0	0.00	505.00	5	3,139	0.16%
2023/03/21	2	500.00	4	505.75	505.00	-2	3,160	-0.06%
2023/03/20	2	502.00	0	0.00	500.00	2	3,157	0.06%
2023/03/17	1	494.95	0	0.00	496.00	1	3,177	0.03%
2023/03/16	2.6	486.03	0	0.00	486.50	2.6	3,182	0.08%
2023/03/15	4.5	503.75	2	500.00	492.00	2.5	3,179	0.08%
2023/03/14	3.8	506.84	0	509.00	505.00	3.8	3,132	0.12%
2023/03/13	0.1	510.00	1	518.00	519.00	-0.9	3,134	-0.03%
2023/03/10	5.2	521.67	1	526.00	518.00	4.2	3,165	0.13%
2023/03/09	0	544.00	0	0.00	541.00	0	3,173	0.00%
2023/03/07	1	561.00	2	558.50	559.00	-1	3,204	-0.03%
2023/03/06	1	547.05	0	553.00	557.00	1	3,199	0.03%
2023/03/03	0	0.00	11.1	537.64	539.00	-11.1	3,168	-0.35%
2023/03/02	0	0.00	0	532.00	531.00	0	3,150	0.00%
2023/03/01	3	535.33	0.8	536.48	538.00	2.2	3,141	0.07%
2023/02/24	0	0.00	10	541.00	538.00	-10	3,104	-0.32%
2023/02/23	1	537.00	1	542.00	543.00	0	3,113	0.00%
2023/02/22	2.1	543.05	1	544.00	541.00	1.1	3,120	0.04%
2023/02/21	0	0.00	0	559.00	560.00	0	3,121	0.00%
2023/02/20	4	563.50	0.5	567.00	561.00	3.5	3,188	0.11%
2023/02/17	2	571.00	2	571.50	569.00	0	3,234	0.00%
2023/02/16	4	575.00	9	573.86	575.00	-5	3,252	-0.15%
2023/02/15	20	539.20	17.4	542.02	545.00	2.6	3,223	0.08%
2023/02/14	1	536.06	15	538.13	540.00	-14	3,220	-0.43%
2023/02/10	20	511.90	0.8	512.00	516.00	19.2	3,293	0.58%
2023/02/09	5.5	511.66	0	0.00	511.00	5.5	3,308	0.17%
2023/02/08	2.5	531.47	0	0.00	531.00	2.5	3,286	0.08%
2023/02/07	1.1	530.00	1	536.95	529.00	0.1	3,329	0.00%
2023/02/06	1	533.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	1	543.00	1.1	541.00	540.00	-0.1	3,427	0.00%
2023/02/02	0	0.00	0.1	541.62	541.00	-0.1	3,458	0.00%
2023/02/01	0	0.00	0.1	539.06	540.00	-0.1	3,470	0.00%
2023/01/31	1	536.00	4	538.99	540.00	-3	3,468	-0.09%
2023/01/30	0	0.00	2.8	531.23	532.00	-2.8	3,436	-0.08%
2023/01/16	1	513.00	0	513.00	513.00	1	3,347	0.03%
2023/01/13	1	514.00	0	0.00	514.00	1	3,380	0.03%
2023/01/11	0	0.00	0.5	524.33	528.00	-0.5	3,430	-0.01%
2023/01/10	0	0.00	5.5	532.40	535.00	-5.5	3,429	-0.16%
2023/01/09	1	509.18	8.2	518.36	525.00	-7.1	3,404	-0.21%
2023/01/06	0	497.11	2.1	495.54	496.00	-2.1	3,316	-0.06%
2023/01/05	0.1	479.94	1	478.49	485.50	-0.9	3,296	-0.03%
2023/01/04	0	0.00	0	466.00	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0	462.50	465.50	0	3,399	0.00%
2022/12/30	0	454.00	0	0.00	451.00	0	3,420	0.00%
2022/12/23	0.1	458.55	0	460.50	460.00	0	3,489	0.00%
2022/12/21	2	458.75	2	456.25	454.50	0	3,514	0.00%
2022/12/20	0	457.00	0	0.00	455.50	0	3,547	0.00%
2022/12/19	2.2	474.27	0	0.00	472.00	2.2	3,539	0.06%
2022/12/16	0.1	484.00	0	0.00	480.50	0.1	3,536	0.00%
2022/12/15	0	0.00	1.1	494.05	495.00	-1.1	3,506	-0.03%
2022/12/14	0	0.00	1	485.50	486.00	-1	3,532	-0.03%
2022/12/13	1	479.95	0	0.00	474.00	1	3,606	0.03%
2022/12/07	1.1	480.47	0	0.00	484.50	1.1	3,592	0.03%
2022/12/06	1.1	499.32	0	0.00	491.00	1.1	3,580	0.03%
2022/12/05	1	500.01	0.4	501.38	502.00	0.7	3,582	0.02%
2022/12/02	0	0.00	0.1	486.73	489.50	-0.1	3,542	0.00%
2022/12/01	0	471.50	0	470.00	473.00	0	3,544	0.00%
2022/11/30	0	0.00	5.3	460.46	463.00	-5.3	3,479	-0.15%
2022/11/29	0.2	438.00	0	0.00	438.00	0.2	3,419	0.01%
2022/11/28	0.1	439.51	5	439.90	437.50	-4.9	3,412	-0.14%
2022/11/25	0	0.00	1	452.00	445.00	-1	3,397	-0.03%
2022/11/24	0.1	450.00	0	0.00	452.00	0.1	3,392	0.00%
2022/11/23	1.2	450.04	0	0.00	449.00	1.2	3,382	0.04%
2022/11/22	0.1	456.50	2	454.25	458.00	-1.9	3,373	-0.06%
2022/11/21	2	462.50	7	451.72	454.00	-5	3,392	-0.15%
2022/11/18	0.1	455.99	1	461.00	453.50	-0.9	3,373	-0.03%
2022/11/17	1.2	461.51	1	463.99	466.00	0.2	3,349	0.01%
2022/11/16	2	456.50	0	0.00	461.00	2	3,355	0.06%
2022/11/15	0	0.00	0	456.00	455.00	0	3,294	0.00%
2022/11/14	6	442.75	1.1	447.38	439.50	4.9	3,241	0.15%
2022/11/11	0	0.00	4.6	448.38	445.50	-4.6	3,187	-0.14%
2022/11/10	1	417.00	1	421.00	421.50	0	3,081	0.00%
2022/11/09	6	418.58	7.6	414.92	424.00	-1.6	3,065	-0.05%
2022/11/08	1	386.50	3	393.83	393.50	-2	3,012	-0.07%
2022/11/07	2	384.50	1.8	381.72	382.00	0.2	2,984	0.01%
2022/11/04	2.1	389.89	1	390.53	389.50	1.1	2,986	0.04%
2022/11/03	1	386.00	1	383.00	389.50	0	2,937	0.00%
2022/11/02	1.2	376.60	1	381.50	381.50	0.2	2,891	0.01%
2022/11/01	7	379.71	5	381.00	379.00	2	2,863	0.07%
2022/10/31	3.1	362.21	4	357.80	367.00	-1	2,807	-0.03%
2022/10/19	0.2	271.89	10	268.60	268.00	-9.8	2,763	-0.35%
2022/10/18	0.1	278.85	1	280.50	278.50	-0.9	2,727	-0.03%
2022/10/17	0.1	270.00	2	273.75	278.50	-1.9	2,718	-0.07%
2022/10/14	0	277.50	3	275.50	277.50	-3	2,742	-0.11%
2022/10/13	2	269.25	3	268.17	264.00	-1	2,756	-0.04%
2022/10/12	1.1	267.45	1	266.00	270.50	0.1	2,754	0.00%
2022/10/11	2	275.25	4	277.00	272.50	-2	2,742	-0.07%
2022/10/07	4	289.75	0	0.00	287.00	4	2,735	0.15%
2022/10/06	1	294.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	4	298.13	10	297.55	297.50	-6	2,752	-0.22%
2022/10/04	5	287.20	0	0.00	287.50	5	2,772	0.18%
2022/10/03	10	277.50	10	278.50	281.00	0	2,786	0.00%
2022/09/30	90.1	264.29	0	0.00	269.00	90.1	2,830	3.18%
2022/09/29	4	280.47	2	281.00	271.00	2	2,818	0.07%
2022/09/28	1	286.00	2.3	288.56	285.00	-1.2	2,767	-0.05%
2022/09/27	1	300.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	303.05	0	0.00	297.00	1	2,853	0.04%
2022/09/23	0	315.25	0	0.00	315.50	0	2,928	0.00%
2022/09/22	5	322.60	4	322.50	322.50	1	2,962	0.03%
2022/09/21	13	329.23	14	327.54	327.50	-1	2,977	-0.03%
2022/09/20	6	335.17	6	333.50	333.50	0	2,976	0.00%
2022/09/19	1	335.50	1	334.00	335.50	0	2,983	0.00%
2022/09/16	11	334.59	12	332.08	332.00	-1	2,991	-0.03%
2022/09/15	23	329.22	16	336.47	338.00	7	2,977	0.24%
2022/09/14	0.1	324.50	0	324.50	325.00	0.1	2,956	0.00%
2022/09/13	1	333.50	3	333.00	333.00	-2	2,951	-0.07%
2022/09/12	16	335.41	19	333.00	333.00	-3	2,987	-0.10%
2022/09/08	3.1	319.24	7	332.57	335.00	-4	2,968	-0.13%
2022/09/07	6	313.58	6	316.50	316.00	0	2,901	0.00%
2022/09/06	3	310.33	1	309.52	316.00	2	2,909	0.07%
2022/09/05	9	309.22	7	308.50	308.50	2	2,920	0.07%
2022/09/02	14	318.46	28	313.77	312.50	-14	2,913	-0.48%
2022/09/01	6	321.08	6	317.00	317.00	0	2,885	0.00%
2022/08/31	1	319.00	2	322.26	328.50	-1	2,863	-0.04%
2022/08/30	11	316.55	10	319.00	317.50	1	2,851	0.03%
2022/08/29	14.1	313.90	12	317.08	317.50	2.1	2,832	0.07%
2022/08/26	1	331.50	2.1	331.00	332.00	-1.1	2,781	-0.04%
2022/08/25	3	325.50	3	326.00	326.00	0	2,770	0.00%
2022/08/24	8	323.69	7	324.00	324.00	1	2,780	0.04%
2022/08/23	3	322.00	3	324.00	324.00	0	2,838	0.00%
2022/08/22	12	327.42	12	326.92	327.00	0	2,845	0.00%
2022/08/19	6	327.00	6.1	331.02	332.00	-0.1	2,847	0.00%
2022/08/18	15	324.43	21	325.05	327.50	-6	2,833	-0.21%
2022/08/17	7	329.00	6	328.17	329.00	1	2,822	0.04%
2022/08/16	9	334.33	10	332.65	332.50	-1	2,801	-0.04%
2022/08/15	14.1	330.30	13	334.00	334.50	1.1	2,800	0.04%
2022/08/12	15	322.90	12	329.25	330.00	3	2,799	0.11%
2022/08/11	6.1	324.26	6	325.67	326.50	0.1	2,769	0.00%
2022/08/10	6	321.00	7	319.21	319.00	-1	2,773	-0.04%
2022/08/09	9	322.94	10	324.60	325.00	-1	2,791	-0.04%
2022/08/08	6	321.08	6	324.00	325.00	0	2,811	0.00%
2022/08/05	0	0.00	1	322.00	323.00	-1	2,818	-0.04%
2022/08/04	13	320.92	9	317.61	317.00	4	2,824	0.14%
2022/08/03	4	326.00	7	325.50	326.50	-3	2,773	-0.11%
2022/08/02	9	330.06	8	330.25	325.50	1	2,804	0.04%
2022/08/01	4	337.63	3	339.83	341.00	1	2,776	0.04%
2022/07/29	4	343.63	5	340.60	342.00	-1	2,789	-0.04%
2022/07/28	8	343.88	10	340.50	340.50	-2	2,792	-0.07%
2022/07/27	13	337.58	3	338.18	342.50	10	2,786	0.36%
2022/07/26	2	335.50	6	335.83	336.50	-4	2,779	-0.14%
2022/07/25	1	330.00	1	331.50	337.00	0	2,806	0.00%
2022/07/22	3	335.67	0	0.00	333.50	3	2,810	0.11%
2022/07/21	3	323.86	10	328.10	336.50	-7	2,826	-0.25%
2022/07/20	5	328.40	0	0.00	322.50	5	2,791	0.18%
2022/07/19	3	324.33	2	324.75	326.00	1	2,770	0.04%
2022/07/18	1	321.00	1.1	322.57	326.50	-0.1	2,759	0.00%
2022/07/15	7	318.86	1	319.00	318.50	6	2,725	0.22%
2022/07/14	7	318.07	4.1	316.80	320.00	3	2,711	0.11%
2022/07/13	3	318.83	3	317.67	318.00	0	2,698	0.00%
2022/07/12	19.1	310.49	18.7	310.40	309.00	0.5	2,648	0.02%
2022/07/11	18	303.22	21	303.90	304.00	-3	2,589	-0.12%
2022/07/08	5	310.81	8	309.65	308.50	-3	2,561	-0.12%
2022/07/07	3	282.67	3	287.00	291.00	0	2,477	0.00%
2022/07/06	2	284.75	2	280.00	280.00	0	2,465	0.00%
2022/07/05	3	284.33	1	276.50	284.50	2	2,455	0.08%
2022/07/04	3	279.67	3	279.67	278.00	0	2,403	0.00%
2022/07/01	9.4	297.33	9	286.83	282.00	0.4	2,373	0.02%
2022/06/30	3.1	310.13	2	310.75	308.00	1.1	2,292	0.05%
2022/06/29	0	0.00	1	321.50	325.00	-1	2,259	-0.04%
2022/06/28	5	332.79	1	332.00	332.00	4	2,242	0.18%
2022/06/24	1	332.50	3	327.83	328.00	-2	2,231	-0.09%
2022/06/23	2	335.49	3	327.33	331.50	-1	2,215	-0.04%
2022/06/22	3	346.48	3	336.50	335.50	0	2,187	0.00%
2022/06/21	3.1	344.76	2	353.00	353.00	1.1	2,166	0.05%
2022/06/20	8.1	345.11	8	341.75	342.00	0.1	2,165	0.00%
2022/06/17	5.1	357.99	3	354.00	354.00	2.1	2,161	0.10%
2022/06/16	2	386.50	2	377.50	368.00	0	2,151	0.00%
2022/06/15	2	380.25	2	384.00	383.50	0	2,264	0.00%
2022/06/14	3	377.50	5	379.40	377.00	-2	2,317	-0.09%
2022/06/13	1	385.04	0	0.00	384.00	1	2,303	0.04%
2022/06/09	0	0.00	1	402.00	405.00	-1	2,318	-0.04%
2022/06/08	7	408.78	1	404.00	403.00	6	2,314	0.26%
2022/06/07	0	0.00	6	407.50	407.00	-6	2,320	-0.26%
2022/06/06	1	405.50	0.1	408.00	410.50	0.9	2,346	0.04%
2022/06/02	0	0.00	2	403.50	407.00	-2	2,374	-0.08%
2022/06/01	1	405.00	1	406.50	405.00	0	2,432	0.00%
2022/05/26	1.1	386.97	2	386.75	385.50	-0.9	2,443	-0.04%
2022/05/25	1	388.50	1	384.00	387.50	0	2,482	0.00%
2022/05/24	0	0.00	1	387.50	382.00	-1	2,548	-0.04%
2022/05/23	1.1	390.18	0	0.00	390.00	1.1	2,586	0.04%
2022/05/20	0	395.00	2.1	398.62	395.00	-2	2,622	-0.08%
2022/05/19	2	392.25	1	391.63	398.00	1	2,634	0.04%
2022/05/18	2	402.50	7	404.36	401.00	-5	2,643	-0.19%
2022/05/17	0	385.00	1	394.00	397.00	-1	2,639	-0.04%
2022/05/16	9	388.66	3	383.50	381.50	6	2,623	0.23%
2022/05/13	1	383.00	3	383.50	383.00	-2	2,612	-0.08%
2022/05/12	1.2	381.81	0	0.00	378.00	1.2	2,629	0.05%
2022/05/11	0	392.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	2	393.71	1	392.50	392.50	1	2,684	0.04%
2022/05/09	1	398.51	0	0.00	398.50	1	2,651	0.04%
2022/05/06	1	409.00	1	409.50	408.00	0	2,664	0.00%
2022/05/05	2	416.00	5	416.90	417.00	-3	2,680	-0.11%
2022/05/04	0	0.00	1	408.50	408.50	-1	2,693	-0.04%
2022/04/29	0.1	403.00	1.2	404.83	404.50	-1.1	2,759	-0.04%
2022/04/27	1	403.50	2	398.50	407.00	-1	2,815	-0.04%
2022/04/26	1	401.00	1	400.50	399.00	0	2,847	0.00%
2022/04/25	0	395.00	3	393.50	393.50	-3	2,931	-0.10%
2022/04/22	4	406.25	1.1	404.75	405.50	2.9	2,949	0.10%
2022/04/21	0	0.00	1	412.50	412.50	-1	3,014	-0.03%
2022/04/20	0	412.00	0	0.00	409.50	0	3,062	0.00%
2022/04/18	0	0.00	4	401.50	405.00	-4	3,145	-0.13%
2022/04/15	1	399.50	1	405.00	405.00	0	3,190	0.00%
2022/04/14	2	401.75	2	404.75	406.00	0	3,274	0.00%
2022/04/13	1	397.50	1	400.50	401.00	0	3,356	0.00%
2022/04/12	3.4	393.03	3.1	391.38	393.00	0.3	3,491	0.01%
2022/04/11	6	398.93	6.7	399.28	398.00	-0.7	3,799	-0.02%
2022/04/08	2.1	413.54	3.2	412.97	413.00	-1.2	3,859	-0.03%
2022/04/07	1.4	414.22	0	417.50	409.00	1.4	3,871	0.04%
2022/04/01	3	426.33	0	428.50	426.00	3	3,930	0.08%
2022/03/31	0.1	437.00	0	0.00	434.00	0.1	3,953	0.00%
2022/03/30	1	437.50	1	439.01	440.00	0	3,984	0.00%
2022/03/29	14	430.39	15	429.30	429.50	-1	4,017	-0.02%
2022/03/28	4	425.00	4	429.00	431.50	0	4,080	0.00%
2022/03/25	8	433.38	8	431.87	430.50	0	4,082	0.00%
2022/03/24	2	428.50	0.1	429.95	433.00	1.9	4,076	0.05%
2022/03/23	5	432.00	24	434.27	433.00	-19	4,085	-0.47%
2022/03/22	0	0.00	2	428.00	432.00	-2	4,078	-0.05%
2022/03/21	2	423.73	3.2	419.49	418.50	-1.2	4,040	-0.03%
2022/03/18	26.1	418.95	29.2	423.24	423.50	-3.2	4,022	-0.08%
2022/03/17	16.1	433.71	28	440.59	445.50	-12	3,898	-0.31%
2022/03/16	9	422.33	0	0.00	417.50	9	3,845	0.23%
2022/03/15	7	427.71	1	424.50	420.00	6	3,842	0.16%
2022/03/14	8	436.49	3	439.33	436.00	5	3,836	0.13%
2022/03/11	0.6	433.42	0	0.00	434.00	0.6	3,873	0.02%
2022/03/10	11	435.00	2	435.75	436.00	9	3,901	0.23%
2022/03/09	3	422.33	5	424.20	423.50	-2	3,908	-0.05%
2022/03/08	6.2	416.52	1	424.50	414.50	5.2	3,907	0.13%
2022/03/07	5.1	428.85	0.1	432.50	427.00	5	3,897	0.13%
2022/03/04	3	453.50	2	453.50	450.50	1	3,893	0.03%
2022/03/03	7	463.14	9	461.94	459.50	-2	3,924	-0.05%
2022/03/02	8	459.69	2	459.00	462.50	6	3,956	0.15%
2022/03/01	9	461.61	14	462.82	465.00	-5	3,973	-0.13%
2022/02/25	2.1	451.17	0	0.00	451.50	2.1	3,971	0.05%
2022/02/24	7.1	452.86	0	0.00	448.00	7.1	3,958	0.18%
2022/02/23	3.1	465.04	0	0.00	463.50	3.1	3,927	0.08%
2022/02/22	0	0.00	0.1	469.50	469.50	-0.1	3,930	0.00%
2022/02/21	2	466.50	1	466.50	479.50	1	3,963	0.03%
2022/02/18	2	465.75	2	465.75	473.00	0	4,013	0.00%
2022/02/17	1.2	475.42	1	473.41	467.50	0.2	4,028	0.00%
2022/02/16	0	0.00	3	470.50	472.50	-3	4,053	-0.07%
2022/02/15	8	467.88	6	468.00	464.50	2	4,054	0.05%
2022/02/14	2	467.50	0	0.00	464.00	2	4,050	0.05%
2022/02/11	2.9	480.83	0.2	483.00	482.00	2.7	4,043	0.07%
2022/02/10	2	477.51	4	479.25	489.50	-2	4,046	-0.05%
2022/02/09	2.1	462.05	0	0.00	466.00	2.1	4,002	0.05%
2022/02/08	1.1	456.26	0	0.00	456.50	1.1	4,004	0.03%
2022/02/07	2.1	454.02	0	0.00	454.00	2.1	4,000	0.05%
2022/01/26	0.6	459.92	6	458.50	459.00	-5.4	4,047	-0.13%
2022/01/25	1.1	455.76	0	0.00	451.00	1.1	4,146	0.03%
2022/01/24	1.4	460.94	1	462.50	463.00	0.4	4,130	0.01%
2022/01/21	4.6	468.20	3.1	473.84	469.50	1.5	4,123	0.04%
2022/01/20	1	481.50	1	484.50	481.50	0	4,162	0.00%
2022/01/19	1	487.63	0	0.00	487.50	1	4,149	0.03%
2022/01/18	4.1	509.74	2	508.00	502.00	2.1	4,118	0.05%
2022/01/17	2	495.50	2	499.00	501.00	0	4,049	0.00%
2022/01/14	1.2	484.90	0	0.00	492.00	1.2	4,047	0.03%
2022/01/13	6	497.84	3	500.83	498.00	3	4,035	0.08%
2022/01/12	0.2	505.00	2.1	507.52	510.00	-2	4,026	-0.05%
2022/01/11	10.1	506.52	1.1	511.12	501.00	8.9	4,009	0.22%
2022/01/10	1.2	520.57	3	519.67	519.00	-1.8	3,956	-0.05%
2022/01/07	4.2	522.17	1	526.00	515.00	3.2	3,941	0.08%
2022/01/06	3.1	524.30	2.2	522.54	523.00	0.9	3,850	0.02%
2022/01/05	3.1	529.63	5	529.40	535.00	-1.9	3,789	-0.05%
2022/01/04	8	525.13	25.5	520.01	533.00	-17.5	3,671	-0.48%
2022/01/03	2.1	485.24	5.1	490.99	491.00	-3	3,353	-0.09%
2021/12/29	1	473.50	1	472.50	474.00	0	3,332	0.00%
2021/12/28	1	482.50	2	480.00	478.00	-1	3,367	-0.03%
2021/12/27	1	480.50	4	480.62	481.50	-3	3,348	-0.09%
2021/12/24	2	478.75	3	475.48	473.00	-1	3,395	-0.03%
2021/12/23	2	472.00	7.1	472.31	476.00	-5.1	3,393	-0.15%
2021/12/22	0	0.00	5.1	466.28	469.50	-5.1	3,393	-0.15%
2021/12/21	2	449.50	1	454.00	455.00	1	3,368	0.03%
2021/12/20	1	448.00	2	449.01	448.00	-1	3,366	-0.03%
2021/12/17	0	0.00	1	448.00	447.00	-1	3,378	-0.03%
2021/12/16	0	0.00	1.2	452.96	451.00	-1.2	3,379	-0.04%
2021/12/15	1	451.00	0	0.00	450.50	1	3,400	0.03%
2021/12/13	0.1	457.00	0	0.00	456.50	0.1	3,448	0.00%
2021/12/09	0	0.00	1	454.00	453.50	-1	3,497	-0.03%
2021/12/08	1.1	457.09	1	456.50	454.50	0.1	3,501	0.00%
2021/12/07	3	457.00	0	0.00	456.00	3	3,505	0.09%
2021/12/06	6	469.33	1	468.00	465.00	5	3,491	0.14%
2021/12/03	4	471.50	2	471.50	472.50	2	3,533	0.06%
2021/12/02	2	468.25	1	467.00	465.00	1	3,524	0.03%
2021/12/01	1	462.00	2	460.00	465.00	-1	3,536	-0.03%
2021/11/30	2	461.50	0	0.00	456.50	2	3,534	0.06%
2021/11/29	3	452.50	2	451.25	459.50	1	3,527	0.03%
2021/11/26	1	454.00	2	462.00	452.00	-1	3,537	-0.03%
2021/11/25	1	471.00	0	0.00	465.00	1	3,565	0.03%
2021/11/24	0	0.00	1	466.00	468.00	-1	3,593	-0.03%
2021/11/22	0	0.00	2	462.00	466.00	-2	3,701	-0.05%
2021/11/19	1	460.89	2	463.00	463.00	-1	3,720	-0.03%
2021/11/18	1	453.00	2	454.51	456.00	-1	3,746	-0.03%
2021/11/17	0	0.00	1.3	445.04	448.00	-1.3	3,775	-0.03%
2021/11/16	0.1	438.46	0	0.00	436.50	0.1	3,871	0.00%
2021/11/15	1	440.00	4.1	440.64	442.00	-3.1	4,120	-0.07%
2021/11/12	3	432.50	2	430.50	429.50	1	4,155	0.02%
2021/11/11	1	427.50	0	0.00	429.50	1	4,196	0.02%
2021/11/10	0.1	431.00	0	0.00	430.00	0.1	4,274	0.00%
2021/11/09	0	0.00	1	427.50	429.00	-1	4,380	-0.02%
2021/11/08	0	0.00	1	418.50	419.00	-1	4,358	-0.02%
2021/11/05	1	423.50	0	422.50	425.50	1	4,396	0.02%
2021/11/04	2	425.75	3	426.50	423.00	-1	4,430	-0.02%
2021/11/03	3	423.83	3.5	424.29	422.50	-0.5	4,458	-0.01%
2021/11/02	9.5	413.42	3	421.83	410.00	6.5	4,405	0.15%
2021/11/01	14.2	435.58	27	428.69	427.00	-12.8	4,322	-0.30%
2021/10/29	6	440.17	5	434.04	434.00	1	4,311	0.02%
2021/10/28	16	442.22	3.7	439.65	438.50	12.3	4,310	0.29%
2021/10/27	2	426.50	1	427.50	430.50	1	4,235	0.02%
2021/10/26	3	428.50	0	0.00	427.50	3	4,261	0.07%
2021/10/25	7.1	420.66	5	422.00	427.00	2.1	4,254	0.05%
2021/10/22	0	417.00	0	0.00	421.50	0	4,333	0.00%
2021/10/21	6	419.92	10	422.45	419.50	-4	4,442	-0.09%
2021/10/20	12	425.83	12	426.21	426.00	0	4,495	0.00%
2021/10/19	1.1	418.14	1.1	413.09	419.00	0	4,510	0.00%
2021/10/18	0.3	411.53	0	0.00	410.50	0.3	4,589	0.01%
2021/10/15	2	410.00	4	415.00	417.00	-2	4,678	-0.04%
2021/10/14	1.1	405.60	0.1	403.50	405.50	1	4,697	0.02%
2021/10/13	3	401.18	0	0.00	402.00	3	4,753	0.06%
2021/10/12	0	0.00	1	413.00	414.00	-1	4,751	-0.02%
2021/10/08	8.1	417.78	6	410.00	410.00	2.1	4,767	0.04%
2021/10/07	0	0.00	3	412.50	415.50	-3	4,774	-0.06%
2021/10/06	3	407.99	1	404.00	403.00	2	4,785	0.04%
2021/10/05	0	405.00	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2.1	420.72	2	412.00	409.50	0.1	4,776	0.00%
2021/10/01	3.1	419.94	1	428.00	418.00	2.1	4,818	0.04%
2021/09/30	2.1	440.80	1	442.00	442.50	1.1	4,943	0.02%
2021/09/29	1.1	440.01	0	0.00	439.00	1.1	5,106	0.02%
2021/09/27	1	466.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	5	474.20	469.00	-5	5,315	-0.09%
2021/09/22	2	458.50	1	458.00	463.00	1	5,528	0.02%
2021/09/17	0	0.00	2	470.25	470.50	-2	5,571	-0.04%
2021/09/16	1	458.01	1	459.00	461.50	0	5,573	0.00%
2021/09/15	1	465.01	0	0.00	466.00	1	5,586	0.02%
2021/09/14	3	489.33	3	486.33	481.00	0	5,612	0.00%
2021/09/13	3	484.67	0	0.00	484.00	3	5,671	0.05%
2021/09/10	3	481.17	4	480.00	481.50	-1	5,759	-0.02%
2021/09/09	4	471.25	2	470.50	475.00	2	5,996	0.03%
2021/09/08	5	462.00	9	470.00	460.50	-4	6,141	-0.07%
2021/09/07	1.1	477.55	3.3	478.55	477.00	-2.2	6,297	-0.04%
2021/09/06	0.1	482.50	1	480.50	480.50	-1	6,296	-0.02%
2021/09/03	5.1	483.98	0	0.00	480.50	5.1	6,299	0.08%
2021/09/02	4	485.25	2	482.25	479.50	2	6,318	0.03%
2021/09/01	7	486.93	1	477.00	489.00	6	6,367	0.09%
2021/08/31	3	472.33	0	481.00	479.50	3	6,399	0.05%
2021/08/30	1	475.50	2.1	482.48	484.50	-1.1	6,386	-0.02%
2021/08/27	4	474.00	5	476.20	477.00	-1	6,368	-0.02%
2021/08/26	7	465.78	3	468.00	464.50	4	6,378	0.06%
2021/08/25	0	463.00	3.1	465.13	472.00	-3	6,352	-0.05%
2021/08/24	5.1	460.57	2	461.00	455.50	3.1	6,417	0.05%
2021/08/23	3.1	448.68	3	452.00	454.00	0.1	6,446	0.00%
2021/08/20	6	449.08	6	442.33	446.00	0	6,412	0.00%
2021/08/19	27.4	462.65	1	478.00	450.00	26.4	6,317	0.42%
2021/08/18	1	481.50	3.1	482.72	498.00	-2.1	6,165	-0.03%
2021/08/17	1.2	480.02	3	486.67	474.00	-1.8	6,154	-0.03%
2021/08/16	3.1	490.90	0	491.00	492.00	3	6,266	0.05%
2021/08/13	11.1	508.13	1	511.00	500.00	10.1	6,284	0.16%
2021/08/12	3.1	529.11	1	528.00	529.00	2.1	6,292	0.03%
2021/08/11	1	520.00	2	530.50	533.00	-1	6,487	-0.02%
2021/08/10	2.1	534.56	1	540.00	531.00	1.1	6,647	0.02%
2021/08/09	1	551.00	21	550.38	545.00	-20	6,886	-0.29%
2021/08/06	0	0.00	16	558.06	558.00	-16	7,108	-0.23%
2021/08/05	1	560.00	3	557.33	558.00	-2	7,424	-0.03%
2021/08/04	2	553.00	0	0.00	554.00	2	7,646	0.03%
2021/08/03	0	0.00	1	561.00	553.00	-1	7,734	-0.01%
2021/08/02	4.1	553.05	1.1	555.95	557.00	3.1	7,840	0.04%
2021/07/30	6.1	566.36	6	564.17	560.00	0.1	7,891	0.00%
2021/07/29	0	0.00	5	567.99	571.00	-5	7,918	-0.06%
2021/07/28	13.1	568.58	4.1	565.09	565.00	9.1	8,050	0.11%
2021/07/27	10.9	589.27	8	583.63	581.00	2.9	8,046	0.04%
2021/07/26	4	586.75	5.1	599.33	600.00	-1.1	7,969	-0.01%
2021/07/23	2	588.00	1.3	600.08	589.00	0.7	7,938	0.01%
2021/07/22	5	598.58	12.3	598.78	591.00	-7.2	7,932	-0.09%
2021/07/21	6	580.17	20.5	582.77	588.00	-14.5	7,887	-0.18%
2021/07/20	9.1	571.77	6.1	567.20	568.00	3	7,901	0.04%
2021/07/19	3	573.65	4	574.47	583.00	-1	7,915	-0.01%
2021/07/16	5.2	576.66	0.1	578.00	578.00	5.1	7,949	0.06%
2021/07/15	2	587.00	5	592.80	586.00	-3	8,102	-0.04%
2021/07/14	0.1	580.06	8	579.63	583.00	-7.9	8,112	-0.10%
2021/07/13	5.1	587.40	1	595.00	581.00	4.1	8,160	0.05%
2021/07/12	5	588.80	2	591.50	586.00	3	8,159	0.04%
2021/07/09	7	588.57	22.3	584.06	584.00	-15.3	8,206	-0.19%
2021/07/08	14.1	598.41	12	593.50	590.00	2.1	8,194	0.03%
2021/07/07	16	605.50	20.1	604.62	603.00	-4	8,163	-0.05%
2021/07/06	13	590.00	14.3	592.56	597.00	-1.3	8,056	-0.02%
2021/07/05	5	570.60	10	571.00	571.00	-5	8,071	-0.06%
2021/07/02	3.1	548.33	3.1	553.29	556.00	0	8,041	0.00%
2021/07/01	15.2	570.21	9.1	568.47	557.00	6.1	8,044	0.08%
2021/06/29	18	557.83	23.4	560.95	555.00	-5.4	7,936	-0.07%
2021/06/28	1	538.06	0	0.00	545.00	1	7,801	0.01%
2021/06/25	1	538.00	9.6	538.41	535.00	-8.6	7,826	-0.11%
2021/06/24	1.1	533.64	1.1	539.75	530.00	0	7,803	0.00%
2021/06/23	5.1	532.59	5	533.00	534.00	0.1	7,848	0.00%
2021/06/22	3	525.33	3.8	526.13	525.00	-0.8	7,888	-0.01%
2021/06/21	2.2	530.58	3	529.67	527.00	-0.8	7,870	-0.01%
2021/06/18	10	547.40	16	549.06	540.00	-6	7,826	-0.08%
2021/06/17	30	544.17	7.4	541.69	545.00	22.6	7,778	0.29%
2021/06/16	4.1	523.07	14.5	527.07	531.00	-10.4	7,623	-0.14%
2021/06/15	18	505.03	37	516.62	523.00	-19	7,543	-0.25%
2021/06/11	9	496.67	7	497.86	494.00	2	7,392	0.03%
2021/06/10	6	498.33	11.1	498.90	500.00	-5	7,461	-0.07%
2021/06/09	0	497.00	4.1	496.20	496.00	-4.1	7,502	-0.05%
2021/06/08	8.1	489.57	15.2	493.10	497.50	-7.2	7,606	-0.09%
2021/06/07	16.2	481.04	8.1	481.32	477.50	8.2	7,769	0.11%
2021/06/04	8.2	486.84	4	487.38	491.00	4.2	7,782	0.05%
2021/06/03	1	492.50	15.2	492.70	494.50	-14.2	7,907	-0.18%
2021/06/02	19.3	488.26	5.2	488.70	486.00	14.1	8,012	0.18%
2021/06/01	10	501.70	6	503.66	500.00	4	8,032	0.05%
2021/05/31	11	502.09	17.1	503.75	505.00	-6	8,075	-0.07%
2021/05/28	2.2	491.05	32	490.77	490.00	-29.8	8,049	-0.37%
2021/05/27	10.1	478.42	1	478.00	478.50	9.1	8,044	0.11%
2021/05/26	31	477.08	18	479.61	481.00	13	8,135	0.16%
2021/05/25	3	473.50	23.2	478.33	479.00	-20.2	8,138	-0.25%
2021/05/24	3.7	460.42	4.1	455.50	463.50	-0.3	8,191	0.00%
2021/05/21	30.1	460.60	27	479.89	458.50	3	8,350	0.04%
2021/05/20	22	447.66	12	444.62	443.50	10	8,331	0.12%
2021/05/19	19.1	438.90	7	439.93	442.50	12.1	8,333	0.14%
2021/05/18	6	436.00	9	440.78	449.00	-3	8,340	-0.04%
2021/05/17	12.1	419.52	33	414.20	415.50	-20.9	8,427	-0.25%
2021/05/14	82	445.04	34.1	441.34	440.00	48	8,287	0.58%
2021/05/13	18.1	413.75	24	413.83	409.50	-5.9	8,073	-0.07%
2021/05/12	21.2	446.29	17.3	439.08	423.00	3.9	7,929	0.05%
2021/05/11	14.2	480.45	57	470.01	469.00	-42.8	7,730	-0.55%
2021/05/10	10.1	521.19	6.1	521.36	511.00	4	7,695	0.05%
2021/05/07	15	527.20	15.1	525.65	535.00	0	7,753	0.00%
2021/05/06	8	501.13	3.5	500.50	501.00	4.5	7,796	0.06%
2021/05/05	13.3	500.13	9	496.61	490.50	4.3	7,881	0.06%
2021/05/04	20.1	501.89	29	501.24	503.00	-8.9	8,049	-0.11%
2021/05/03	5.1	529.53	11	531.45	522.00	-5.9	8,230	-0.07%
2021/04/29	19.1	547.62	4	544.25	543.00	15.1	8,285	0.18%
2021/04/28	2	553.00	3.1	549.73	547.00	-1.1	8,373	-0.01%
2021/04/27	4	561.75	0.1	560.00	555.00	3.9	8,464	0.05%
2021/04/26	2.1	560.00	2	559.00	560.00	0.1	8,557	0.00%
2021/04/23	11	556.64	9	562.11	554.00	2	8,685	0.02%
2021/04/22	4	554.75	5.1	559.61	546.00	-1.1	8,861	-0.01%
2021/04/21	3.1	557.81	5.1	563.00	557.00	-2	9,069	-0.02%
2021/04/20	14	571.43	11	568.73	571.00	3	9,320	0.03%
2021/04/19	4	554.00	4	556.25	553.00	0	9,393	0.00%
2021/04/16	4	546.00	4	549.25	551.00	0	9,653	0.00%
2021/04/15	7	546.29	3	547.67	553.00	4	10,131	0.04%
2021/04/14	9.1	547.97	7.1	549.59	546.00	2	10,236	0.02%
2021/04/13	4.2	563.95	8	563.50	556.00	-3.8	10,413	-0.04%
2021/04/12	11.1	570.14	3	569.67	563.00	8.1	10,560	0.08%
2021/04/09	6	589.33	6	582.00	578.00	0	10,571	0.00%
2021/04/08	11.6	583.32	5.5	586.20	587.00	6.2	10,609	0.06%
2021/04/07	4	569.49	4	567.25	570.00	0	10,587	0.00%
2021/04/06	9	559.67	7.1	561.79	562.00	1.9	10,645	0.02%
2021/04/01	5.5	551.00	2.1	550.28	553.00	3.4	10,672	0.03%
2021/03/31	3	556.33	1	556.00	553.00	2	10,747	0.02%
2021/03/30	3.3	565.52	1.1	557.34	563.00	2.2	11,057	0.02%
2021/03/29	3.1	555.04	0	0.00	554.00	3.1	11,140	0.03%
2021/03/26	29	551.34	8.1	556.54	559.00	20.9	11,223	0.19%
2021/03/25	6.2	544.66	1	544.00	542.00	5.2	11,290	0.05%
2021/03/24	1.2	555.26	0	0.00	552.00	1.2	11,327	0.01%
2021/03/23	3	559.00	1	565.00	554.00	2	11,551	0.02%
2021/03/22	1.2	554.04	5	553.80	563.00	-3.8	11,668	-0.03%
2021/03/19	10	549.50	9.1	548.57	552.00	0.9	11,983	0.01%
2021/03/18	23.4	565.41	22.1	558.56	559.00	1.3	12,076	0.01%
2021/03/17	4.2	570.30	17.1	569.30	568.00	-12.9	12,371	-0.10%
2021/03/16	13.1	584.37	9.1	585.78	579.00	4	12,758	0.03%
2021/03/15	3	579.33	12.1	574.63	580.00	-9.1	13,158	-0.07%
2021/03/12	15.3	574.92	18.1	575.71	572.00	-2.9	13,230	-0.02%
2021/03/11	13.1	556.60	10	561.90	565.00	3.1	13,241	0.02%
2021/03/10	18.1	539.28	11	535.55	534.00	7	13,112	0.05%
2021/03/09	24.3	540.31	16	538.38	535.00	8.3	13,284	0.06%
2021/03/08	24.2	562.97	19	551.58	547.00	5.2	13,266	0.04%
2021/03/05	23.2	565.38	19.1	568.07	564.00	4.1	13,334	0.03%
2021/03/04	10.4	580.66	8.1	588.13	575.00	2.3	13,528	0.02%
2021/03/03	13.1	586.29	13	583.46	592.00	0.1	13,543	0.00%
2021/03/02	14.3	599.12	14	600.43	583.00	0.3	13,585	0.00%
2021/02/26	10.1	598.92	6	599.17	593.00	4.1	13,877	0.03%
2021/02/25	11.1	619.17	10	618.30	614.00	1.1	14,159	0.01%
2021/02/24	18.2	624.67	10.2	634.65	612.00	8	14,233	0.06%
2021/02/23	19	630.32	20	632.70	637.00	-1	14,323	-0.01%
2021/02/22	10.1	621.59	6.1	622.01	620.00	4.1	14,226	0.03%
2021/02/19	11.3	606.40	12.2	607.72	609.00	-0.9	14,128	-0.01%
2021/02/18	17.2	616.23	8	621.25	612.00	9.2	14,133	0.07%
2021/02/17	29	612.35	31	614.44	623.00	-2	14,120	-0.01%
2021/02/05	16	590.25	16	592.75	588.00	0	13,936	0.00%
2021/02/04	11.1	586.08	9	589.00	583.00	2.1	13,989	0.02%
2021/02/03	31.4	597.80	22.1	594.95	593.00	9.3	14,107	0.07%
2021/02/02	33.1	591.37	33.1	583.75	596.00	0	14,114	0.00%
2021/02/01	8	570.02	6.1	568.79	573.00	1.9	14,079	0.01%
2021/01/29	5.2	585.92	4	583.25	574.00	1.2	13,973	0.01%
2021/01/28	33.9	580.06	29.1	578.53	577.00	4.8	13,970	0.03%
2021/01/27	27.2	596.87	38	597.21	597.00	-10.8	14,095	-0.08%
2021/01/26	23.1	621.05	18.1	626.80	597.00	4.9	14,352	0.03%
2021/01/25	37	624.78	33	624.91	626.00	4	14,157	0.03%
2021/01/22	4.1	611.20	7.3	610.93	608.00	-3.3	13,907	-0.02%
2021/01/21	13.2	598.43	14.5	600.17	608.00	-1.3	13,821	-0.01%
2021/01/20	7.2	597.63	6.2	600.80	594.00	1	13,714	0.01%
2021/01/19	12	608.33	3.1	609.10	608.00	8.9	13,633	0.07%
2021/01/18	4.4	594.72	0.1	602.51	602.00	4.3	13,587	0.03%
2021/01/15	19.1	612.39	8.2	609.20	602.00	10.9	13,422	0.08%
2021/01/14	7.7	598.87	20.1	597.10	608.00	-12.4	13,162	-0.09%
2021/01/13	39.1	596.14	41.2	596.14	604.00	-2.1	12,921	-0.02%
2021/01/12	18.2	580.85	13.1	579.98	575.00	5.2	12,604	0.04%
2021/01/11	37	589.57	37.4	588.93	592.00	-0.4	12,407	0.00%
2021/01/08	49.8	561.44	44	557.73	572.00	5.8	12,221	0.05%
2021/01/07	18	520.61	18	523.94	529.00	0	11,699	0.00%
2021/01/06	10	517.99	15.1	525.98	513.00	-5	11,576	-0.04%
2021/01/05	19	529.37	21.1	528.29	528.00	-2.1	11,391	-0.02%
2021/01/04	5.1	519.22	5.2	520.21	520.00	-0.1	11,327	0.00%
2020/12/31	8.2	516.16	12.1	517.77	518.00	-3.9	11,391	-0.03%
2020/12/30	14	517.72	32.1	516.25	521.00	-18.1	11,285	-0.16%
2020/12/29	2.1	506.05	3	510.33	506.00	-1	11,147	-0.01%
2020/12/28	6.1	501.50	4.1	503.51	502.00	2	11,076	0.02%
2020/12/25	10.3	503.71	2.1	504.97	500.00	8.2	11,117	0.07%
2020/12/24	39.3	510.03	21.1	507.92	504.00	18.2	11,211	0.16%
2020/12/23	5	491.20	4.2	485.89	492.00	0.9	10,873	0.01%
2020/12/22	2.1	481.37	2.1	488.77	477.50	0.1	10,803	0.00%
2020/12/21	10.2	483.85	8.6	481.95	482.00	1.6	10,763	0.01%
2020/12/18	10.2	491.19	8.2	489.62	485.50	2	10,661	0.02%
2020/12/17	17.3	486.34	23	487.59	495.00	-5.8	10,605	-0.05%
2020/12/16	7.1	497.42	7.1	497.68	495.50	-0.1	10,384	0.00%
2020/12/15	21.2	503.03	28.1	497.14	488.50	-6.9	10,241	-0.07%
2020/12/14	7.1	517.97	63.3	515.39	520.00	-56.2	9,964	-0.56%
2020/12/11	17	516.47	73.1	518.81	518.00	-56.1	9,826	-0.57%
2020/12/10	19.1	508.14	39.1	508.17	509.00	-20	9,487	-0.21%
2020/12/09	58.1	488.31	42.4	491.94	499.00	15.6	9,114	0.17%
2020/12/08	1	467.00	1.3	465.66	466.50	-0.3	8,669	0.00%
2020/12/07	13.2	460.37	24	460.81	458.50	-10.8	8,607	-0.13%
2020/12/04	12.1	458.55	8	457.63	459.00	4.1	8,562	0.05%
2020/12/03	43.2	456.70	45	453.20	460.50	-1.9	8,610	-0.02%
2020/12/02	82.2	449.90	17	448.71	450.00	65.2	8,368	0.78%
2020/12/01	20.1	448.88	26.1	448.78	454.00	-6	8,276	-0.07%
2020/11/30	32.2	443.06	19.3	445.59	442.00	13	8,157	0.16%
2020/11/27	20	434.35	15	433.73	436.00	5	7,936	0.06%
2020/11/26	26.4	426.69	15.1	426.82	428.50	11.3	7,906	0.14%
2020/11/25	34	436.99	50.4	437.85	423.00	-16.4	7,934	-0.21%
2020/11/24	53.3	434.49	59.1	433.08	437.50	-5.8	7,624	-0.08%
2020/11/23	4	415.38	3.3	414.56	418.50	0.7	7,265	0.01%
2020/11/20	15.1	411.35	12.5	413.62	412.00	2.7	7,173	0.04%
2020/11/19	7	405.57	7	404.93	404.00	0	7,018	0.00%
2020/11/18	25.4	400.49	3	399.00	399.50	22.4	7,016	0.32%
2020/11/17	3.5	400.93	17	401.74	398.50	-13.6	7,138	-0.19%
2020/11/16	9.2	397.68	7.1	399.02	396.50	2.1	7,492	0.03%
2020/11/13	1.1	397.18	5	396.50	397.00	-3.9	7,674	-0.05%
2020/11/12	21	396.93	9.1	395.02	395.50	11.9	7,652	0.16%
2020/11/11	12.1	392.20	12	392.25	392.50	0.1	7,575	0.00%
2020/11/10	5	389.60	19.1	391.28	388.00	-14.1	7,471	-0.19%
2020/11/09	20	387.05	17	387.62	388.00	3	7,478	0.04%
2020/11/06	12	385.71	9	382.22	381.50	3	7,575	0.04%
2020/11/05	17.1	385.31	16	383.13	386.50	1.1	7,539	0.01%
2020/11/04	9	382.28	7	382.29	381.50	2	7,496	0.03%
2020/11/03	11.2	376.51	93.3	368.85	377.50	-82.1	7,553	-1.09%
2020/11/02	29.1	352.97	8	355.50	352.50	21.1	7,342	0.29%
2020/10/30	18.1	353.65	38	357.22	355.50	-19.9	7,515	-0.26%
2020/10/29	3.1	349.56	0	0.00	351.00	3.1	7,518	0.04%
2020/10/28	10.2	359.25	5	359.30	357.00	5.2	7,623	0.07%
2020/10/27	43	356.37	7	359.00	359.00	36	7,710	0.47%
2020/10/26	8	360.50	46	361.67	363.00	-38	7,719	-0.49%
2020/10/23	1.1	354.09	1	355.00	354.00	0.1	7,812	0.00%
2020/10/22	11	355.73	12	354.96	354.50	-1	8,411	-0.01%
2020/10/21	4	360.38	4	359.13	356.50	0	8,727	0.00%
2020/10/20	3	360.17	0	0.00	360.00	3	8,885	0.03%
2020/10/19	4.1	361.46	9	361.67	360.00	-4.9	9,021	-0.05%
2020/10/16	13	358.69	23	361.43	359.50	-10	9,188	-0.11%
2020/10/15	5	354.30	5	354.20	354.00	0	9,252	0.00%
2020/10/14	3.1	355.65	3	355.00	354.00	0.1	9,294	0.00%
2020/10/13	17	354.82	17	356.97	356.50	0	9,387	0.00%
2020/10/12	9.1	356.98	7	353.64	353.00	2.1	9,402	0.02%
2020/10/08	23	360.70	15	362.60	363.00	8	9,359	0.09%
2020/10/06	7	355.86	7	355.79	355.50	0	9,463	0.00%
2020/10/05	8	353.94	8.2	352.56	354.50	-0.2	9,610	0.00%
2020/09/30	12	350.08	18	349.92	351.50	-6	9,742	-0.06%
2020/09/29	10	346.95	22	348.75	348.00	-12	9,854	-0.12%
2020/09/28	4	326.00	1	327.50	331.50	3	10,005	0.03%
2020/09/25	8	329.69	1	330.00	324.00	7	10,214	0.07%
2020/09/24	4	335.50	1	332.00	331.00	3	10,258	0.03%
2020/09/23	3	342.50	3	344.00	341.50	0	10,305	0.00%
2020/09/22	2	343.75	1	345.00	344.00	1	10,435	0.01%
2020/09/21	5	349.80	4	349.63	348.00	1	10,815	0.01%
2020/09/18	34	357.96	3	358.33	357.00	31	11,006	0.28%
2020/09/17	10	358.45	25	359.46	357.50	-15	11,223	-0.13%
2020/09/16	1	354.00	1	357.50	353.00	0	11,480	0.00%
2020/09/15	2	355.25	1	355.51	355.50	1	11,677	0.01%
2020/09/14	13	356.54	22.2	355.46	358.50	-9.2	11,925	-0.08%
2020/09/11	1	349.50	6	345.67	349.50	-5	12,114	-0.04%
2020/09/10	25	348.16	10	348.10	345.00	15	12,332	0.12%
2020/09/09	21	349.43	7	346.71	350.50	14	12,512	0.11%
2020/09/08	8	346.44	75	346.82	350.00	-67	12,543	-0.53%
2020/09/07	5	337.50	2	336.25	335.50	3	12,587	0.02%
2020/09/04	35	339.16	11	339.64	340.00	24	12,801	0.19%
2020/09/03	2.2	340.14	25.5	341.67	344.00	-23.3	12,939	-0.18%
2020/09/02	11	336.55	9	336.67	335.00	2	13,002	0.02%
2020/09/01	6.1	332.51	10.5	335.33	337.00	-4.4	13,192	-0.03%
2020/08/31	11.3	333.23	5	336.20	333.00	6.3	13,528	0.05%
2020/08/28	8.1	340.35	10	339.00	340.50	-1.9	13,726	-0.01%
2020/08/27	3.1	335.39	4	337.13	336.50	-0.9	13,928	-0.01%
2020/08/26	2.1	332.81	0	0.00	337.00	2.1	14,096	0.01%
2020/08/25	4.1	333.29	7	334.64	333.00	-2.9	14,292	-0.02%
2020/08/24	8.6	337.63	2	333.25	333.50	6.6	14,375	0.05%
2020/08/21	4.2	339.95	20	336.68	344.00	-15.8	14,441	-0.11%
2020/08/20	50.3	330.03	44	331.35	330.00	6.3	14,470	0.04%
2020/08/19	38.4	363.14	10	365.05	354.50	28.4	14,228	0.20%
2020/08/18	6.3	374.52	3	375.67	373.00	3.3	14,298	0.02%
2020/08/17	5.1	379.13	16	379.88	379.00	-10.9	14,440	-0.08%
2020/08/14	23	375.09	7	376.71	375.00	16	14,667	0.11%
2020/08/13	21.1	377.60	48	377.13	376.50	-26.9	15,105	-0.18%
2020/08/12	25.2	385.50	13	386.77	380.50	12.2	15,219	0.08%
2020/08/11	5	385.40	15	385.57	385.50	-10	15,357	-0.07%
2020/08/10	16	385.84	2	386.25	384.50	14	15,642	0.09%
2020/08/07	49	395.47	54	398.23	390.00	-5	15,917	-0.03%
2020/08/06	27	394.19	15	392.93	391.50	12	15,909	0.08%
2020/08/05	61	395.92	81	395.52	397.50	-20	15,991	-0.13%
2020/08/04	17	391.62	15	391.37	391.00	2	16,000	0.01%
2020/08/03	12	392.83	13	393.00	390.00	-1	16,227	-0.01%
2020/07/31	16	383.41	19	384.08	389.00	-3	16,468	-0.02%
2020/07/30	34	383.03	34	384.09	381.50	0	16,727	0.00%
2020/07/29	20.1	380.83	18	382.81	382.50	2.1	17,464	0.01%
2020/07/28	72	402.60	33	410.39	384.00	39	17,642	0.22%
2020/07/27	14	401.75	24	400.06	406.00	-10	17,457	-0.06%
2020/07/24	26	391.87	14	391.93	389.50	12	17,439	0.07%
2020/07/23	18	393.53	6	391.58	389.50	12	17,949	0.07%
2020/07/22	12	394.00	26.1	394.14	396.00	-14.1	18,359	-0.08%
2020/07/21	22	388.61	15	388.80	388.00	7	18,441	0.04%
2020/07/20	4	380.38	7	380.79	382.00	-3	18,646	-0.02%
2020/07/17	5	379.50	16	380.41	379.00	-11	18,968	-0.06%
2020/07/16	20.2	379.07	13	378.50	377.00	7.2	19,192	0.04%
2020/07/15	3.2	375.38	5	377.30	374.50	-1.8	19,332	-0.01%
2020/07/14	39.1	381.52	31	380.27	374.00	8.1	19,688	0.04%
2020/07/13	10	374.50	20	376.05	380.50	-10	19,916	-0.05%
2020/07/10	9.2	375.17	13	373.31	370.50	-3.8	20,835	-0.02%
2020/07/09	32.2	382.99	10	380.85	379.50	22.2	20,941	0.11%
2020/07/08	19.2	389.75	30	388.78	387.00	-10.8	21,081	-0.05%
2020/07/07	44.1	389.22	37	389.16	392.50	7.1	21,183	0.03%
2020/07/06	19.1	376.52	13	380.12	378.50	6.1	21,407	0.03%
2020/07/03	10.1	378.51	11.3	378.28	377.00	-1.2	21,730	-0.01%
2020/07/02	19.2	377.86	10	379.25	377.00	9.2	21,947	0.04%
2020/07/01	14.1	381.85	9	383.39	379.50	5.1	22,053	0.02%
2020/06/30	44.3	379.65	20	377.73	381.00	24.3	22,017	0.11%
2020/06/29	16.1	396.32	8	395.75	391.00	8.1	21,701	0.04%
2020/06/24	17	410.56	13	409.62	407.50	4	21,595	0.02%
2020/06/23	7	404.79	25	404.86	406.00	-18	21,573	-0.08%
2020/06/22	12	397.04	29	399.00	396.50	-17	21,487	-0.08%
2020/06/19	45	407.04	12	410.54	404.50	33	21,565	0.15%
2020/06/18	6	402.50	29	404.41	405.00	-23	21,525	-0.11%
2020/06/17	11	400.45	13.3	400.27	399.00	-2.3	21,523	-0.01%
2020/06/16	19	393.84	13	391.81	396.00	6	21,656	0.03%
2020/06/15	10	382.70	13	381.31	382.00	-3	21,862	-0.01%
2020/06/12	20.1	375.64	10	374.85	381.00	10.1	22,147	0.05%
2020/06/11	52	389.34	23	388.61	383.50	29	22,548	0.13%
2020/06/10	11	396.95	19	398.66	394.50	-8	22,704	-0.04%
2020/06/09	11	393.55	30	392.98	392.50	-19	22,883	-0.08%
2020/06/08	25	392.80	37	393.12	393.00	-12	23,169	-0.05%
2020/06/05	72.2	394.30	34	396.62	387.50	38.2	23,158	0.16%
2020/06/04	35.1	399.92	32	399.77	400.50	3.1	23,039	0.01%
2020/06/03	63	390.58	70	390.23	392.00	-7	22,971	-0.03%
2020/06/02	49.1	384.84	38	384.45	383.00	11.1	22,862	0.05%
2020/06/01	36	381.42	59.2	381.88	385.50	-23.2	22,847	-0.10%
2020/05/29	12	368.71	16	368.34	370.50	-4	22,950	-0.02%
2020/05/28	23.1	375.81	16	376.84	370.00	7.1	23,024	0.03%
2020/05/27	28.1	373.64	28	373.86	376.00	0.1	23,258	0.00%
2020/05/26	35.1	378.65	32	379.03	371.00	3.1	23,586	0.01%
2020/05/25	76.1	363.98	81	364.54	376.00	-4.9	23,905	-0.02%
2020/05/22	36.1	373.89	28	374.57	371.50	8.1	23,914	0.03%
2020/05/21	52.1	385.00	37	386.53	382.00	15.1	23,916	0.06%
2020/05/20	29	387.59	39	387.83	384.50	-10	23,896	-0.04%
2020/05/19	24.1	374.38	17	375.38	373.00	7.1	23,524	0.03%
2020/05/18	48	379.33	28	377.27	369.00	20	23,519	0.09%
2020/05/15	57.1	389.71	49	391.13	386.00	8.1	23,501	0.03%
2020/05/14	29.2	393.91	40	390.21	385.50	-10.8	23,283	-0.05%
2020/05/13	33.2	401.72	22.5	403.36	402.50	10.7	23,119	0.05%
2020/05/12	27.1	407.25	12	408.46	406.00	15.1	22,927	0.07%
2020/05/11	25.1	409.93	51	411.49	413.50	-25.9	22,828	-0.11%
2020/05/08	40.1	406.60	20	404.15	403.50	20.1	22,859	0.09%
2020/05/07	56.1	415.43	30	416.57	410.00	26.1	22,707	0.11%
2020/05/06	62.1	414.62	52.3	416.03	416.00	9.8	22,443	0.04%
2020/05/05	65	414.44	79.1	411.12	407.00	-14.1	22,198	-0.06%
2020/05/04	32	386.03	37	383.50	391.50	-5	21,593	-0.02%
2020/04/30	130	390.83	139	390.83	391.00	-9	21,506	-0.04%	大買/大賣/
2020/04/29	33.6	383.76	18	385.08	380.00	15.6	21,313	0.07%
2020/04/28	73.1	388.44	85	390.06	383.50	-11.9	21,175	-0.06%
2020/04/27	32	366.47	59.1	365.61	379.50	-27.1	20,727	-0.13%
2020/04/24	19	342.03	21	343.83	345.00	-2	20,206	-0.01%
2020/04/23	42.1	347.32	27	345.87	344.00	15.1	19,998	0.08%
2020/04/22	29	330.86	39	331.79	344.00	-10	19,743	-0.05%
2020/04/21	22.1	330.99	19	333.47	326.00	3.1	19,557	0.02%
2020/04/20	16	343.00	22	340.27	343.00	-6	19,488	-0.03%
2020/04/17	60.1	345.74	61.5	346.02	339.50	-1.4	19,382	-0.01%
2020/04/16	22	340.82	23.1	338.59	341.50	-1.1	19,076	-0.01%
2020/04/15	99.2	344.77	98	345.76	343.50	1.2	18,908	0.01%
2020/04/14	36	338.86	35	338.29	338.00	1	18,422	0.01%
2020/04/13	42.2	335.70	29	335.50	332.50	13.2	18,450	0.07%
2020/04/10	36.1	339.67	36	340.13	343.00	0.1	18,307	0.00%
2020/04/09	65.1	340.90	55	339.34	335.00	10.1	18,420	0.05%
2020/04/08	55	314.92	47	317.86	329.00	8	17,944	0.04%
2020/04/07	21.1	297.43	21	298.50	299.50	0.1	17,628	0.00%
2020/04/06	13	280.27	17	282.62	288.00	-4	17,532	-0.02%
2020/04/01	19.6	273.22	22	273.89	272.50	-2.4	17,404	-0.01%
2020/03/31	15	280.83	10	278.45	274.50	5	17,453	0.03%
2020/03/30	14.1	274.06	23	273.33	278.00	-9	17,502	-0.05%
2020/03/27	48	297.11	49	298.74	280.50	-1	17,595	-0.01%
2020/03/26	58.1	288.46	30	288.92	291.50	28.1	17,504	0.16%
2020/03/25	34.1	289.77	52	288.57	292.00	-18	17,609	-0.10%
2020/03/24	46	271.97	36	271.81	274.00	10	17,409	0.06%
2020/03/23	46	246.00	39	241.83	252.00	7	17,266	0.04%
2020/03/20	58	249.52	58	249.62	252.00	0	17,066	0.00%
2020/03/19	42	233.08	38	237.50	229.50	4	16,768	0.02%
2020/03/18	35	263.13	39.3	267.75	254.50	-4.3	16,462	-0.03%
2020/03/17	88.1	277.21	80	277.89	265.00	8.1	16,208	0.05%
2020/03/16	28	318.89	21	323.88	290.50	7	15,777	0.04%
2020/03/13	13.1	314.40	13	316.77	320.00	0.1	15,477	0.00%
2020/03/12	25.1	359.94	31	367.16	345.50	-6	15,311	-0.04%
2020/03/11	115.1	398.37	114	397.86	383.50	1.1	14,998	0.01%	大買/大賣/
2020/03/10	31	382.00	28	381.09	394.50	3	14,881	0.02%
2020/03/09	38.1	393.92	32	394.89	386.00	6.1	14,982	0.04%
2020/03/06	1	406.50	1	404.00	406.50	0	15,083	0.00%
2020/03/05	58	406.53	46.2	405.57	410.50	11.9	15,072	0.08%
2020/03/04	61	408.70	62	409.36	400.50	-1	14,924	-0.01%
2020/03/03	32	432.52	40	427.28	417.00	-8	14,662	-0.05%
2020/03/02	31	411.23	33	412.33	418.50	-2	14,572	-0.01%
2020/02/27	60.1	431.12	65	432.18	410.00	-4.9	14,332	-0.03%
2020/02/26	29	463.33	18	463.97	441.00	11	13,904	0.08%
2020/02/25	39.1	487.81	44	490.33	485.00	-5	13,410	-0.04%
2020/02/24	10.2	473.57	13.1	474.20	484.50	-2.9	13,110	-0.02%
2020/02/21	13.1	465.63	14.2	469.78	472.00	-1.1	12,946	-0.01%
2020/02/20	1.1	461.81	0	0.00	457.50	1.1	12,798	0.01%
2020/02/19	23	450.43	26	451.58	460.00	-3	12,707	-0.02%
2020/02/18	33	465.08	25	462.00	450.00	8	12,599	0.06%
2020/02/17	40	454.83	31	454.16	453.00	9	12,764	0.07%
2020/02/14	6.1	451.25	11.1	450.10	457.00	-5	12,670	-0.04%
2020/02/13	3.1	446.55	2	449.25	439.00	1.1	12,738	0.01%
2020/02/12	13	443.43	13	445.38	448.00	0	12,673	0.00%
2020/02/11	25	435.68	28	435.54	437.00	-3	12,601	-0.02%
2020/02/10	85	415.80	89	415.54	418.50	-4	12,441	-0.03%
2020/02/07	3.1	419.78	7	419.29	416.50	-4	12,358	-0.03%
2020/02/06	19	419.68	13	418.62	417.00	6	12,329	0.05%
2020/02/05	44.1	423.99	55	424.00	413.00	-11	12,417	-0.09%
2020/02/04	37	407.80	24	411.35	418.50	13	12,328	0.11%
2020/02/03	6	378.54	2	386.00	392.00	4	12,189	0.03%
2020/01/31	3	386.00	6	382.75	386.50	-3	12,084	-0.02%
2020/01/30	7	383.00	6	376.50	374.00	1	11,931	0.01%
2020/01/20	1.1	415.57	1.1	417.00	415.50	-0.1	11,795	0.00%
2020/01/17	3.1	416.78	0	0.00	413.00	3.1	11,912	0.03%
2020/01/16	11	425.95	2.1	424.15	417.00	9	11,948	0.07%
2020/01/15	7.1	422.80	7	422.07	413.00	0.1	11,920	0.00%
2020/01/14	21	411.07	32.1	410.36	419.00	-11.1	11,961	-0.09%
2020/01/13	1.1	385.29	2	389.75	390.00	-1	11,852	-0.01%
2020/01/10	5	398.40	7	396.50	392.50	-2	11,859	-0.02%
2020/01/09	44	398.11	47.2	397.37	392.00	-3.2	11,944	-0.03%
2020/01/08	40.4	391.65	46	390.85	387.00	-5.6	11,937	-0.05%
2020/01/07	7.1	423.15	9	421.39	414.00	-2	11,645	-0.02%
2020/01/06	71.1	465.11	77	465.42	460.00	-5.9	11,658	-0.05%
2020/01/03	53	462.38	57.2	460.79	468.00	-4.2	11,967	-0.03%
2020/01/02	87.2	437.22	84	438.50	436.00	3.2	11,787	0.03%
2019/12/31	131	437.73	126	438.04	437.00	5	11,843	0.04%	大買/大賣/
2019/12/30	18	425.53	16.1	424.32	436.00	1.9	11,735	0.02%
2019/12/27	7	408.00	8.1	408.27	411.00	-1.1	11,692	-0.01%
2019/12/26	12.1	409.19	16	408.77	402.00	-4	12,023	-0.03%
2019/12/25	10	401.75	7	401.93	403.50	3	12,124	0.02%
2019/12/24	7	393.36	6.1	393.36	395.00	1	12,256	0.01%
2019/12/23	11	385.50	16	387.03	383.00	-5	12,052	-0.04%
2019/12/20	37	396.34	34	397.13	389.50	3	11,942	0.03%
2019/12/19	3.1	381.20	4	382.38	383.00	-1	11,581	-0.01%
2019/12/18	6.1	382.20	16	378.50	376.50	-10	11,516	-0.09%
2019/12/17	10	378.00	10	378.40	377.00	0	11,409	0.00%
2019/12/16	9.1	378.01	4	378.13	379.00	5.1	11,374	0.04%
2019/12/13	25.1	380.81	59	383.47	376.50	-34	11,419	-0.30%
2019/12/12	37.1	378.49	34	379.35	381.50	3.1	11,277	0.03%
2019/12/11	11	374.91	24.1	377.86	378.50	-13.1	11,125	-0.12%
2019/12/10	2	370.50	18	371.00	368.00	-16	10,969	-0.15%
2019/12/09	18	375.56	13.2	374.64	372.50	4.9	10,944	0.04%
2019/12/06	10.1	364.48	10.1	367.12	369.00	-0.1	10,805	0.00%
2019/12/05	25.1	364.46	21	366.83	362.00	4.1	10,769	0.04%
2019/12/04	50	365.99	17.2	367.92	361.00	32.9	10,820	0.30%
2019/12/03	27	357.00	55.1	355.99	363.00	-28.1	10,523	-0.27%
2019/12/02	5	334.20	9.1	335.85	338.00	-4.1	10,264	-0.04%
2019/11/29	8.1	331.43	4	335.50	330.00	4.1	10,445	0.04%
2019/11/28	7.1	336.56	17	337.35	335.00	-10	10,723	-0.09%
2019/11/27	10	330.85	32	333.27	336.50	-22	10,677	-0.21%
2019/11/26	29.1	329.75	12	330.08	326.50	17.1	10,604	0.16%
2019/11/25	2.1	321.28	7	322.57	322.50	-5	10,538	-0.05%
2019/11/22	0.1	317.50	1	317.00	317.00	-1	10,642	-0.01%
2019/11/21	13.1	314.48	8	315.31	318.50	5.1	10,783	0.05%
2019/11/20	2	320.75	15	322.67	320.00	-13	10,782	-0.12%
2019/11/19	58.3	320.87	22	323.05	323.50	36.3	10,827	0.34%
2019/11/18	3	319.83	8	320.75	317.50	-5	10,776	-0.05%
2019/11/15	10	326.95	14	327.81	321.00	-4	10,764	-0.04%
2019/11/14	24.1	328.18	45.1	329.45	326.50	-21.1	10,669	-0.20%
2019/11/13	0	0.00	20	310.50	310.50	-20	10,231	-0.20%
2019/11/11	27	288.89	17	289.32	282.50	10	10,261	0.10%
2019/11/08	7	309.07	7	309.43	307.00	0	10,018	0.00%
2019/11/07	2.1	307.92	3	308.33	306.00	-0.9	10,047	-0.01%
2019/11/06	2	314.00	2	312.50	307.00	0	9,990	0.00%
2019/11/05	1	313.00	8	312.75	312.00	-7	9,972	-0.07%
2019/11/04	6	315.67	7	317.50	312.50	-1	9,989	-0.01%
2019/11/01	15	307.00	10	311.20	316.00	5	10,092	0.05%
2019/10/31	11.1	320.36	10	315.75	314.00	1.1	9,931	0.01%
2019/10/30	11	320.91	10	321.50	320.50	1	9,866	0.01%
2019/10/29	4	317.88	24	318.94	318.00	-20	9,798	-0.20%
2019/10/28	2	317.25	6.2	317.39	316.50	-4.2	9,828	-0.04%
2019/10/25	19	317.13	24	318.52	316.00	-5	9,810	-0.05%
2019/10/24	20	317.40	27	318.85	317.00	-7	9,735	-0.07%
2019/10/23	28.1	311.40	20	313.18	312.50	8.1	9,601	0.08%
2019/10/22	8	313.56	13.1	315.83	311.50	-5.1	9,502	-0.05%
2019/10/21	34	317.24	54	317.94	313.50	-20	9,444	-0.21%
2019/10/18	13	311.65	19	312.21	312.50	-6	9,240	-0.06%
2019/10/17	26	304.27	23	305.74	310.50	3	9,121	0.03%
2019/10/16	12	302.08	22	301.66	302.00	-10	9,068	-0.11%
2019/10/15	16	309.31	12	310.00	306.00	4	8,890	0.04%
2019/10/14	41	312.33	63	312.17	314.50	-22	8,738	-0.25%
2019/10/09	29.1	299.57	56	299.25	301.50	-27	8,561	-0.31%
2019/10/08	20	287.08	50	285.10	298.50	-30	8,237	-0.36%
2019/10/07	20	270.65	53.2	272.77	276.00	-33.2	7,784	-0.43%
2019/10/04	8.2	262.89	10	264.15	261.00	-1.8	7,557	-0.02%
2019/10/03	9	265.83	14	265.93	265.50	-5	7,488	-0.07%
2019/10/02	40	268.29	35	266.80	269.00	5	7,398	0.07%
2019/10/01	63.1	262.85	137	256.00	268.00	-74	7,267	-1.02%	大賣/
2019/09/27	36	243.72	114	244.64	246.50	-78	6,985	-1.12%	大賣/
2019/09/26	11	238.82	47	239.72	238.50	-36	6,770	-0.53%
2019/09/25	6	229.17	0.2	230.50	229.50	5.8	6,527	0.09%
2019/09/24	3	232.83	0	0.00	231.50	3	6,602	0.05%
2019/09/23	2	233.50	0	0.00	233.00	2	6,636	0.03%
2019/09/20	15	233.43	0	0.00	233.50	15	6,677	0.22%
2019/09/19	2	232.75	3	233.00	232.00	-1	6,633	-0.02%
2019/09/18	2	234.25	7	234.21	232.50	-5	6,690	-0.07%
2019/09/17	40	237.75	34.1	235.50	233.50	6	6,698	0.09%
2019/09/16	2	229.00	2	229.75	231.50	0	6,647	0.00%
2019/09/12	25	232.46	2	231.25	231.00	23	6,833	0.34%
2019/09/11	5	229.70	5	230.40	230.00	0	6,911	0.00%
2019/09/10	52	233.57	41	230.39	228.50	11	6,957	0.16%
2019/09/09	9	234.22	4	235.25	233.00	5	7,005	0.07%
2019/09/06	3	239.67	1	239.00	237.00	2	6,985	0.03%
2019/09/05	40	237.14	40	238.05	238.00	0	6,921	0.00%
2019/09/04	42	234.87	46	236.32	234.50	-4	6,792	-0.06%
2019/09/03	38	234.41	40	235.56	235.50	-2	6,765	-0.03%
2019/09/02	44	232.72	41.1	233.19	236.00	2.9	6,703	0.04%
2019/08/30	9	223.17	30	224.88	227.00	-21	6,498	-0.32%
2019/08/29	2.1	206.10	2	206.25	206.50	0.1	6,338	0.00%
2019/08/28	26.1	204.89	33	205.55	204.50	-7	6,369	-0.11%
2019/08/27	34.1	207.65	19	208.95	203.00	15.1	6,348	0.24%
2019/08/26	15	212.40	4	209.50	209.00	11	6,334	0.17%
2019/08/23	3	257.33	20	257.85	258.00	-17	6,231	-0.27%
2019/08/22	14	253.89	15	253.54	253.00	-1	6,180	-0.02%
2019/08/21	19	259.82	4	258.63	257.50	15	6,140	0.24%
2019/08/20	50	266.20	50	266.64	265.50	0	6,076	0.00%
2019/08/19	28	264.18	20	263.08	264.50	8	6,067	0.13%
2019/08/16	80	264.79	179	264.58	263.50	-99	6,169	-1.60%	大賣/
2019/08/15	82	264.15	78.1	263.85	264.50	3.9	6,197	0.06%
2019/08/14	80	271.24	99	272.17	268.50	-19	6,242	-0.30%
2019/08/13	0	0.00	1	266.50	266.50	-1	6,223	-0.02%
2019/08/12	26	257.38	34	259.75	268.50	-8	6,311	-0.13%
2019/08/08	112	255.78	9	254.89	257.00	103	6,341	1.62%	大買/鉅額交易
2019/08/07	71.1	254.26	47	258.69	250.50	24.1	6,380	0.38%
2019/08/06	114	256.43	112	255.29	258.50	2	6,530	0.03%	大買/大賣/
2019/08/05	18	260.00	17	263.44	260.00	1	6,653	0.02%
2019/08/02	16	258.75	2	259.75	257.50	14	6,659	0.21%
2019/08/01	9.1	268.05	8	267.44	266.00	1.1	6,678	0.02%
2019/07/31	14	260.50	9	263.94	266.00	5	6,735	0.07%
2019/07/30	1	264.50	32	263.95	264.50	-31	6,751	-0.46%
2019/07/29	2	258.75	0	0.00	258.50	2	6,693	0.03%
2019/07/25	3.1	254.24	2	256.00	258.00	1.1	6,811	0.02%
2019/07/24	12	255.50	4	257.25	255.50	8	6,857	0.12%
2019/07/23	9.1	256.55	3	257.67	255.00	6.1	7,072	0.09%
2019/07/22	8.1	254.00	3	255.33	253.00	5.1	7,114	0.07%
2019/07/19	0.1	258.00	2	257.25	257.50	-1.9	7,278	-0.03%
2019/07/18	5	261.30	3	260.50	259.00	2	7,308	0.03%
2019/07/17	3.1	267.49	2	269.50	267.00	1.1	7,339	0.01%
2019/07/16	0.1	269.00	2	270.00	269.50	-2	7,398	-0.03%
2019/07/15	39.1	265.94	6	268.50	267.50	33.1	7,462	0.44%
2019/07/12	3	272.00	3	272.50	273.50	0	7,635	0.00%
2019/07/11	1.1	272.93	8	272.88	271.50	-7	7,939	-0.09%
2019/07/10	1.1	268.05	52	266.43	269.00	-51	7,981	-0.64%
2019/07/09	71	268.80	10	267.60	264.00	61	7,998	0.76%
2019/07/08	47	276.18	1	275.50	275.00	46	7,963	0.58%
2019/07/05	24	277.35	5.1	278.63	278.00	18.9	8,066	0.23%
2019/07/04	12	279.13	17	278.65	277.00	-5	8,069	-0.06%
2019/07/03	22	271.59	1	271.00	270.00	21	8,107	0.26%
2019/07/02	7	271.64	7	272.14	271.50	0	8,194	0.00%
2019/07/01	0	0.00	9	271.39	272.50	-9	8,287	-0.11%
2019/06/28	56	264.71	2	266.25	264.00	54	8,235	0.66%
2019/06/27	26	265.35	4	268.75	267.50	22	8,232	0.27%
2019/06/26	11	264.95	4	265.00	266.00	7	8,216	0.09%
2019/06/25	15.1	265.13	3	266.83	263.50	12.1	8,208	0.15%
2019/06/24	12	266.77	2	266.75	271.00	10	8,203	0.12%
2019/06/21	33	267.83	8	267.69	267.50	25	8,223	0.30%
2019/06/20	4	272.38	14	271.96	270.00	-10	8,264	-0.12%
2019/06/19	4	263.50	4	263.88	264.00	0	8,166	0.00%
2019/06/18	23	257.46	0	0.00	258.00	23	8,118	0.28%
2019/06/17	3	255.83	6	256.25	261.00	-3	8,121	-0.04%
2019/06/14	0	0.00	4	251.75	251.00	-4	8,100	-0.05%
2019/06/13	8	246.38	7	247.00	247.00	1	8,139	0.01%
2019/06/12	4	248.88	0	0.00	249.00	4	8,412	0.05%
2019/06/11	6	249.08	7	249.07	251.50	-1	8,450	-0.01%
2019/06/10	4	249.00	4	250.38	251.00	0	8,413	0.00%
2019/06/06	21	250.66	6	252.17	245.00	15	8,470	0.18%
2019/06/05	8	259.31	10	268.30	256.00	-2	8,406	-0.02%
2019/06/04	7	264.07	15	264.17	263.50	-8	8,298	-0.10%
2019/06/03	4	259.38	3	260.83	262.00	1	8,309	0.01%
2019/05/31	5.1	257.08	1	259.00	261.00	4.1	8,295	0.05%
2019/05/30	24	254.29	0	0.00	251.00	24	8,268	0.29%
2019/05/29	8	250.25	8	249.25	255.00	0	8,300	0.00%
2019/05/28	1	246.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	6.1	243.54	7	243.14	245.00	-0.9	8,683	-0.01%
2019/05/24	6	243.58	7	245.21	242.00	-1	8,740	-0.01%
2019/05/23	9.2	244.30	22	244.43	244.50	-12.8	8,862	-0.14%
2019/05/22	10	257.25	7	256.71	253.50	3	8,826	0.03%
2019/05/21	9	254.89	7	254.29	258.00	2	8,950	0.02%
2019/05/20	9	250.94	3	251.83	251.50	6	8,962	0.07%
2019/05/17	4	249.88	7	251.50	249.50	-3	9,055	-0.03%
2019/05/16	9.1	254.23	14.1	252.87	249.00	-5	9,151	-0.05%
2019/05/15	5	261.40	4	260.63	259.00	1	9,247	0.01%
2019/05/14	4	256.13	1	250.00	258.00	3	9,619	0.03%
2019/05/13	30	270.03	22	269.73	259.50	8	9,767	0.08%
2019/05/10	31	283.87	21	281.90	280.50	10	9,627	0.10%
2019/05/09	13	287.46	9	287.72	286.00	4	9,500	0.04%
2019/05/08	8	289.50	5	290.00	294.50	3	9,514	0.03%
2019/05/07	1	296.00	2	296.50	293.00	-1	9,594	-0.01%
2019/05/06	13	292.54	9	292.72	293.50	4	9,807	0.04%
2019/05/03	11	298.23	8	298.38	300.00	3	9,747	0.03%
2019/05/02	10	302.00	10	300.50	303.50	0	9,674	0.00%
2019/04/30	10	301.45	1	303.50	304.50	9	9,690	0.09%
2019/04/29	11	308.50	9	303.33	300.50	2	9,725	0.02%
2019/04/26	7	319.00	8	321.13	319.00	-1	9,583	-0.01%
2019/04/25	10	310.15	8	310.44	321.50	2	9,624	0.02%
2019/04/24	12	321.00	16	320.88	319.50	-4	9,552	-0.04%
2019/04/23	4	322.13	1	322.00	321.50	3	9,640	0.03%
2019/04/22	20	331.65	15	332.67	327.50	5	9,626	0.05%
2019/04/19	26	331.56	13	333.88	333.50	13	9,748	0.13%
2019/04/18	16	340.97	10	342.10	331.00	6	9,862	0.06%
2019/04/17	4.1	341.42	4	340.63	345.00	0.1	9,990	0.00%
2019/04/16	2	333.50	2	332.75	332.50	0	9,759	0.00%
2019/04/15	1.1	330.02	2	330.25	330.50	-1	9,814	-0.01%
2019/04/12	3	327.83	3	328.83	326.00	0	10,131	0.00%
2019/04/11	5	332.10	5	334.30	329.00	0	10,283	0.00%
2019/04/10	7	328.50	12	327.75	329.00	-5	10,265	-0.05%
2019/04/09	3	327.83	14	331.39	330.00	-11	10,321	-0.11%
2019/04/08	15	327.73	3	333.67	324.50	12	10,433	0.12%
2019/04/03	16	326.88	10	327.95	330.00	6	10,555	0.06%
2019/04/02	3	321.67	4	321.88	320.00	-1	10,591	-0.01%
2019/04/01	1	320.00	3	325.00	321.00	-2	10,685	-0.02%
2019/03/29	2	324.50	2	326.00	323.00	0	10,728	0.00%
2019/03/28	1	324.50	6	323.42	322.00	-5	10,981	-0.05%
2019/03/27	1	323.50	2.4	324.36	324.00	-1.4	11,222	-0.01%
2019/03/26	1	323.00	1	321.50	323.00	0	11,369	0.00%
2019/03/25	15	319.93	13	319.88	318.00	2	11,539	0.02%
2019/03/22	2	337.00	6	336.75	331.00	-4	11,684	-0.03%
2019/03/21	2	333.75	0	0.00	334.50	2	11,979	0.02%
2019/03/20	4	334.50	0	0.00	334.50	4	12,400	0.03%
2019/03/19	1	334.00	1	340.50	333.50	0	12,527	0.00%
2019/03/18	2	343.25	101	345.06	341.00	-99	12,700	-0.78%	大賣/
2019/03/15	5	347.50	5	349.60	345.50	0	12,962	0.00%
2019/03/13	1	331.50	1.2	334.66	338.00	-0.2	13,305	0.00%
2019/03/12	1	342.00	2	340.00	332.00	-1	13,549	-0.01%
2019/03/11	0	0.00	1	336.00	339.50	-1	13,804	-0.01%
2019/03/08	5	332.30	3	332.33	336.50	2	14,058	0.01%
2019/03/07	4	334.50	2	334.50	336.00	2	14,258	0.01%
2019/03/06	4	342.63	1	344.50	339.50	3	14,670	0.02%
2019/03/05	0	0.00	1	343.00	340.00	-1	15,102	-0.01%
2019/03/04	2	346.50	0	0.00	349.50	2	15,341	0.01%
2019/02/27	12	347.83	6	350.58	346.00	6	15,421	0.04%
2019/02/26	0	0.00	2	376.50	372.00	-2	15,363	-0.01%
2019/02/25	3	378.67	1	378.00	375.00	2	15,588	0.01%
2019/02/22	5	379.50	4	379.75	375.50	1	15,898	0.01%
2019/02/21	1	370.50	1	372.50	381.00	0	15,977	0.00%
2019/02/20	21	376.57	21	375.71	373.00	0	16,022	0.00%
2019/02/19	3	368.33	4	371.13	368.00	-1	16,155	-0.01%
2019/02/18	2	372.00	0	0.00	371.50	2	16,227	0.01%
2019/02/15	5	366.20	5	365.10	360.00	0	16,313	0.00%
2019/02/14	4	379.75	4	379.13	375.50	0	16,411	0.00%
2019/02/13	8	372.88	7	376.00	382.50	1	16,498	0.01%
2019/02/12	6	345.83	10	346.85	352.00	-4	16,465	-0.02%
2019/02/11	1	325.00	2	327.25	328.00	-1	16,537	-0.01%
2019/01/30	1	324.50	1	323.50	321.50	0	17,013	0.00%
2019/01/29	2	320.75	1	321.00	321.00	1	17,472	0.01%
2019/01/28	2	333.00	4	335.00	328.00	-2	17,718	-0.01%
2019/01/25	2	331.00	4	319.88	328.50	-2	18,290	-0.01%
2019/01/24	0	0.00	1	318.50	315.00	-1	18,538	-0.01%
2019/01/23	1	311.50	1	314.50	316.50	0	19,031	0.00%
2019/01/22	4	317.63	0	0.00	316.50	4	19,435	0.02%
2019/01/21	3	323.17	4	322.50	320.00	-1	19,803	-0.01%
2019/01/18	3	315.33	2	316.50	318.50	1	20,210	0.00%
2019/01/17	2	319.00	3	319.50	313.50	-1	20,494	0.00%
2019/01/16	2	318.25	4	319.38	317.50	-2	20,815	-0.01%
2019/01/15	3	312.17	3	311.50	314.00	0	21,044	0.00%
2019/01/14	1	308.00	2	307.75	307.00	-1	21,175	0.00%
2019/01/11	4	307.63	11	306.00	306.00	-7	21,492	-0.03%
2019/01/10	20	306.25	6	306.25	304.50	14	21,530	0.07%
2019/01/09	8	312.44	6	308.17	303.50	2	21,682	0.01%
2019/01/08	1	294.00	1	295.50	294.00	0	21,582	0.00%
2019/01/07	2	297.25	10	298.85	296.50	-8	21,821	-0.04%
2019/01/04	11	290.09	14	290.21	289.50	-3	22,086	-0.01%
2019/01/03	13	307.08	7	306.86	303.00	6	22,148	0.03%
2019/01/02	8	318.56	8	318.94	314.00	0	22,326	0.00%
2018/12/28	102	321.86	1	321.00	319.00	101	22,743	0.44%	大買/鉅額交易
2018/12/27	11	326.09	10	324.10	321.00	1	23,057	0.00%
2018/12/26	11	322.45	9	330.06	314.00	2	23,010	0.01%
2018/12/25	5	320.80	5	322.20	328.50	0	22,973	0.00%
2018/12/24	2	319.50	7	326.93	331.00	-5	23,045	-0.02%
2018/12/22	0	0.00	1	325.00	322.50	-1	23,071	0.00%
2018/12/21	4	311.00	7	318.29	328.00	-3	23,401	-0.01%
2018/12/20	9	312.61	1	310.50	314.00	8	23,379	0.03%
2018/12/19	0	0.00	3	328.00	320.00	-3	23,332	-0.01%
2018/12/18	8	315.81	6	314.92	320.00	2	23,364	0.01%
2018/12/17	7	317.79	8	318.81	321.50	-1	23,451	0.00%
2018/12/14	7	306.79	16	304.94	320.00	-9	23,654	-0.04%
2018/12/13	25	324.80	21	325.38	314.50	4	23,631	0.02%
2018/12/12	43	340.37	43	340.22	338.50	0	23,390	0.00%
2018/12/11	5	329.30	6	328.08	332.00	-1	23,313	0.00%
2018/12/10	10	327.30	8	328.50	323.50	2	23,451	0.01%
2018/12/07	6	355.92	1	354.00	356.50	5	23,309	0.02%
2018/12/06	9	369.94	10.5	360.57	349.50	-1.5	23,214	-0.01%
2018/12/05	13	388.23	7	388.93	388.00	6	23,066	0.03%
2018/12/04	6	407.00	8	412.31	401.50	-2	23,116	-0.01%
2018/12/03	14	403.36	10	403.80	407.00	4	23,138	0.02%
2018/11/30	5	365.50	2	366.50	370.00	3	23,150	0.01%
2018/11/29	7	368.64	6	370.42	359.50	1	23,039	0.00%
2018/11/28	7	350.50	9	354.83	357.50	-2	22,901	-0.01%
2018/11/27	9	332.44	12	332.58	340.00	-3	22,647	-0.01%
2018/11/26	3	324.83	8	326.31	327.00	-5	22,440	-0.02%
2018/11/23	15	327.93	10	330.55	319.00	5	22,378	0.02%
2018/11/22	17	343.59	19	343.16	332.00	-2	22,313	-0.01%
2018/11/21	1	329.50	8	331.00	340.00	-7	22,117	-0.03%
2018/11/20	8	318.50	8	320.06	321.00	0	21,995	0.00%
2018/11/19	5	313.80	4	313.50	317.50	1	21,950	0.00%
2018/11/16	8	316.75	9	317.22	310.00	-1	21,979	0.00%
2018/11/15	4	307.50	6	307.58	312.00	-2	21,801	-0.01%
2018/11/14	9	311.61	6	309.42	306.00	3	21,837	0.01%
2018/11/13	8	293.75	6	296.92	311.00	2	21,884	0.01%
2018/11/12	72	310.63	65	311.05	310.00	7	21,928	0.03%
2018/11/09	23	322.15	23	322.30	329.00	0	21,966	0.00%
2018/11/08	7	335.50	3	334.50	324.00	4	21,832	0.02%
2018/11/07	12	310.83	15	313.20	331.00	-3	21,787	-0.01%
2018/11/06	62	331.97	67	328.87	308.00	-5	21,693	-0.02%
2018/11/05	8	336.75	22	339.20	340.00	-14	21,585	-0.06%
2018/11/02	27	362.56	21	362.60	345.50	6	21,659	0.03%
2018/11/01	22	340.11	14	341.50	347.00	8	21,253	0.04%
2018/10/31	24	312.50	29	312.36	315.50	-5	20,947	-0.02%
2018/10/30	25	307.32	28.2	307.92	298.00	-3.2	20,601	-0.02%
2018/10/29	28	322.68	23	323.24	320.00	5	20,523	0.02%
2018/10/26	8	324.94	6	320.08	324.00	2	20,366	0.01%
2018/10/25	15	322.77	34	324.03	315.50	-19	20,022	-0.09%
2018/10/24	26	360.75	21.1	359.03	349.00	4.9	19,958	0.02%
2018/10/23	14	380.11	10	379.85	366.00	4	19,663	0.02%
2018/10/22	7	382.64	8	387.38	390.00	-1	19,377	-0.01%
2018/10/19	20	401.40	16	403.41	394.00	4	19,227	0.02%
2018/10/18	11	424.08	10	423.70	421.50	1	18,942	0.01%
2018/10/17	15	437.08	11	439.14	418.00	4	18,861	0.02%
2018/10/16	65	420.74	67	420.81	419.00	-2	18,685	-0.01%
2018/10/15	48	415.23	48	413.97	410.00	0	18,626	0.00%
2018/10/12	2	402.50	2	402.25	415.00	0	18,516	0.00%
2018/10/11	64	390.76	63	392.46	388.00	1	18,424	0.01%
2018/10/09	22	411.91	19	417.50	423.50	3	18,235	0.02%
2018/10/08	24	394.48	22	395.91	404.00	2	17,981	0.01%
2018/10/05	4	421.88	16.3	408.71	403.00	-12.3	17,564	-0.07%
2018/10/04	6	449.33	1	457.00	446.00	5	17,277	0.03%
2018/10/03	2	457.00	3.1	457.09	451.00	-1.1	17,402	-0.01%
2018/10/02	2	469.25	9	459.94	458.00	-7	17,240	-0.04%
2018/10/01	4	465.25	3	466.00	470.00	1	17,144	0.01%
2018/09/28	6	461.83	9	459.89	459.00	-3	17,136	-0.02%
2018/09/27	2	475.75	2	478.25	466.00	0	16,819	0.00%
2018/09/26	0	0.00	1	511.00	490.00	-1	16,641	-0.01%
2018/09/25	2.1	520.29	1	520.00	506.00	1.1	16,651	0.01%
2018/09/21	14	504.32	13.1	505.38	514.00	1	16,571	0.01%
2018/09/20	32	481.83	41	483.35	490.00	-9	16,382	-0.05%
2018/09/19	16	493.85	15	500.63	479.00	1	15,986	0.01%
2018/09/18	5	514.20	3	512.67	501.00	2	15,768	0.01%
2018/09/17	2	528.50	4	532.25	533.00	-2	15,646	-0.01%
2018/09/14	2	517.55	3	518.67	534.00	-1	15,608	-0.01%
2018/09/13	8.1	535.58	1	521.00	508.00	7.1	15,358	0.05%
2018/09/12	8	537.00	7	529.00	528.00	1	15,240	0.01%
2018/09/11	13.1	562.01	2	557.50	546.00	11.1	15,244	0.07%
2018/09/10	50.1	548.06	45	549.62	532.00	5.1	15,046	0.03%
2018/09/07	9	589.44	21	567.90	545.00	-12	14,799	-0.08%
2018/09/06	16	609.75	15	610.00	595.00	1	14,466	0.01%
2018/09/05	8.1	619.64	8	624.50	611.00	0.1	14,238	0.00%
2018/09/04	48.1	619.50	53	621.72	630.00	-4.9	14,222	-0.03%
2018/09/03	17	671.29	3	630.00	629.00	14	13,956	0.10%
2018/08/31	1	701.00	0	0.00	698.00	1	13,827	0.01%
2018/08/30	3	703.00	3	703.33	696.00	0	13,859	0.00%
2018/08/29	12	697.67	10	701.00	705.00	2	13,851	0.01%
2018/08/28	2	694.00	3	698.67	675.00	-1	13,739	-0.01%
2018/08/27	16	687.13	16	686.44	695.00	0	13,582	0.00%
2018/08/24	1	642.00	0	643.00	643.00	1	13,402	0.01%
2018/08/23	4	632.50	3	635.00	628.00	1	13,317	0.01%
2018/08/22	8	660.13	7	662.29	650.00	1	13,214	0.01%
2018/08/21	8	666.13	8.2	666.17	673.00	-0.2	13,070	0.00%
2018/08/20	9	635.78	9	635.00	662.00	0	12,901	0.00%
2018/08/17	16	674.41	10	671.60	630.00	6	12,641	0.05%
2018/08/16	12	646.42	11	642.27	663.00	1	12,302	0.01%
2018/08/15	2	617.50	2	622.50	610.00	0	12,018	0.00%
2018/08/14	8	615.75	8	614.63	637.00	0	11,792	0.00%
2018/08/13	5	613.20	16	595.75	597.00	-11	11,467	-0.10%
2018/08/10	43	693.11	35	700.00	651.00	8	11,084	0.07%
2018/08/09	13.3	722.41	6	730.83	720.00	7.3	10,698	0.07%
2018/08/08	121	790.31	104.2	795.46	742.00	16.8	10,347	0.16%	大買/大賣/
2018/08/07	21	753.38	4	769.50	788.00	17	10,030	0.17%
2018/08/06	33	742.42	6	743.83	724.00	27	10,095	0.27%
2018/08/03	6	726.00	7	720.14	730.00	-1	10,156	-0.01%
2018/08/02	17	749.65	15	758.10	716.00	2	9,950	0.02%
2018/08/01	6	804.83	5	803.80	795.00	1	9,883	0.01%
2018/07/31	16	820.94	16	817.81	781.00	0	9,829	0.00%
2018/07/30	35	896.54	34	896.97	840.00	1	9,636	0.01%
2018/07/27	88	916.98	62	916.96	933.00	26	9,581	0.27%
2018/07/26	100	934.87	110.1	935.24	915.00	-10.1	9,643	-0.10%	大賣/
2018/07/25	231	907.19	245	907.35	925.00	-14	9,619	-0.15%	大買/大賣/
2018/07/24	141.1	862.88	141	864.05	893.00	0	9,720	0.00%	大買/大賣/
2018/07/23	51	831.18	49	831.97	843.00	2	9,844	0.02%
2018/07/20	20	874.77	22	866.59	812.00	-2	9,892	-0.02%
2018/07/19	1	870.00	3	880.67	892.00	-2	9,848	-0.02%
2018/07/18	2	890.50	0	0.00	860.00	2	9,781	0.02%
2018/07/17	0	908.00	1	900.00	904.00	-1	9,682	-0.01%
2018/07/16	1	982.00	0	0.00	962.00	1	9,580	0.01%
2018/07/13	5	1021.00	5	1024.00	998.00	0	9,632	0.00%
2018/07/12	13	989.62	14	990.50	1005.00	-1	9,608	-0.01%
2018/07/11	72.1	993.74	67	995.99	965.00	5.1	9,508	0.05%
2018/07/10	9	1023.89	8	1025.63	1045.00	1	9,173	0.01%
2018/07/09	9	1040.00	7	1032.14	1020.00	2	9,168	0.02%
2018/07/06	1	1175.00	1	1155.00	1175.00	0	9,120	0.00%
2018/07/04	3	1200.00	4	1170.00	1180.00	-1	8,974	-0.01%
2018/07/03	26	1283.46	25	1287.60	1165.00	1	8,943	0.01%
2018/07/02	2	1165.00	4	1188.75	1230.00	-2	8,742	-0.02%
2018/06/29	5	1106.00	5	1102.00	1125.00	0	8,658	0.00%
2018/06/28	4	1050.00	3	1053.33	1055.00	1	8,572	0.01%
2018/06/27	5	1041.00	5	1048.00	1020.00	0	8,554	0.00%
2018/06/26	13	969.46	13	970.23	1035.00	0	8,482	0.00%
2018/06/25	11	965.09	7	960.57	949.00	4	8,446	0.05%
2018/06/22	4	953.00	2	954.00	942.00	2	8,464	0.02%
2018/06/21	53	1033.40	54	1033.52	987.00	-1	8,456	-0.01%
2018/06/20	14	1001.86	16	1009.88	1010.00	-2	8,485	-0.02%
2018/06/19	0.1	1035.00	0	0.00	1035.00	0.1	8,404	0.00%
2018/06/15	4	1085.00	4	1076.25	1135.00	0	8,410	0.00%
2018/06/14	15	1135.67	17	1138.24	1080.00	-2	8,400	-0.02%
2018/06/13	9	1080.00	10	1081.50	1130.00	-1	8,377	-0.01%
2018/06/12	68	1183.09	60	1197.83	1135.00	8	8,374	0.10%
2018/06/11	5	1231.00	4	1227.50	1210.00	1	8,254	0.01%
2018/06/08	2	1225.00	2	1220.00	1180.00	0	8,214	0.00%
2018/06/07	47	1155.85	47	1160.11	1230.00	0	8,254	0.00%
2018/06/06	52	1072.98	54	1074.72	1125.00	-2	8,199	-0.02%
2018/06/05	68	1053.75	67	1058.28	1025.00	1	8,160	0.01%
2018/06/04	27	1017.78	30	1022.33	1070.00	-3	8,132	-0.04%
2018/06/01	9	973.11	8.2	966.81	982.00	0.8	8,189	0.01%
2018/05/31	77	1039.96	79	1043.91	951.00	-2	8,259	-0.02%
2018/05/30	21	1035.48	20	1042.00	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	21	1057.86	1090.00	-21	8,203	-0.26%
2018/05/28	7	1023.57	9.1	1032.07	1065.00	-2.1	8,265	-0.03%
2018/05/25	2	925.00	3	937.33	969.00	-1	8,376	-0.01%
2018/05/24	6	899.67	1	915.00	913.00	5	8,482	0.06%
2018/05/23	10	970.50	11.1	977.83	883.00	-1.1	8,545	-0.01%
2018/05/21	2	953.50	1	890.00	974.00	1	8,574	0.01%
2018/05/18	9	880.00	6	874.67	886.00	3	8,598	0.03%
2018/05/17	1	846.00	2	900.00	844.00	-1	8,572	-0.01%
2018/05/16	19	965.89	4	955.75	926.00	15	8,565	0.18%
2018/05/15	12	985.92	4.2	993.33	1000.00	7.8	8,607	0.09%
2018/05/14	4	907.25	3	912.67	913.00	1	8,578	0.01%
2018/05/11	242.2	884.25	248	884.96	830.00	-5.8	8,639	-0.07%	大買/大賣/
2018/05/10	234	798.44	237	799.00	845.00	-3	8,382	-0.04%	大買/大賣/
2018/05/09	21	755.10	15	751.87	769.00	6	8,193	0.07%
2018/05/08	36	745.17	45	747.04	718.00	-9	8,066	-0.11%
2018/05/07	13	723.85	10	717.40	741.00	3	7,911	0.04%
2018/05/04	226	674.11	218	673.67	674.00	8	7,867	0.10%	大買/大賣/
2018/05/03	196.1	650.57	196	650.80	653.00	0.1	7,785	0.00%	大買/大賣/
2018/05/02	180	657.38	191	656.97	655.00	-11	7,734	-0.14%	大買/大賣/
2018/04/30	10	633.50	4	629.25	627.00	6	7,707	0.08%
2018/04/26	20	597.55	19	597.68	593.00	1	7,738	0.01%
2018/04/25	79	623.35	78	626.15	584.00	1	7,584	0.01%
2018/04/24	113	658.14	112	661.40	639.00	1	7,374	0.01%	大買/大賣/
2018/04/23	12	651.00	14.1	653.47	684.00	-2.1	7,193	-0.03%
2018/04/20	41.2	639.11	40	640.03	622.00	1.2	7,192	0.02%
2018/04/19	4	685.16	4.1	670.49	650.00	-0.1	7,135	0.00%
2018/04/18	1	617.69	12	628.33	664.00	-11	6,969	-0.16%
2018/04/17	13	635.69	3	623.67	604.00	10	6,938	0.14%
2018/04/16	25	582.44	24.2	601.38	616.00	0.9	6,791	0.01%
2018/04/13	2	562.00	3	562.00	560.00	-1	6,736	-0.01%
2018/04/12	5	547.80	6.1	548.35	552.00	-1.1	6,707	-0.02%
2018/04/11	5	550.20	7	558.00	544.00	-2	6,723	-0.03%
2018/04/10	3	542.67	2	543.50	545.00	1	6,796	0.01%
2018/04/09	2	506.50	2.1	509.02	532.00	-0.1	6,716	0.00%
2018/04/03	3	495.67	3	502.00	511.00	0	6,666	0.00%
2018/03/30	2	546.00	0	0.00	522.00	2	6,663	0.03%
2018/03/29	0	0.00	1	512.00	520.00	-1	6,608	-0.02%
2018/03/28	5	499.60	4	500.88	495.00	1	6,563	0.02%
2018/03/27	6	489.58	6.6	493.76	503.00	-0.6	6,542	-0.01%
2018/03/23	1	485.00	0	0.00	484.00	1	6,424	0.02%
2018/03/22	4	505.63	5	507.40	507.00	-1	6,438	-0.02%
2018/03/21	2.1	476.19	1	477.50	488.00	1.1	6,366	0.02%
2018/03/20	6	446.00	7	450.85	467.00	-1	6,256	-0.02%
2018/03/19	3	431.50	3	433.00	441.00	0	6,150	0.00%
2018/03/16	2	418.00	3	419.33	425.00	-1	6,091	-0.02%
2018/03/15	3	411.50	3	413.67	417.50	0	6,030	0.00%
2018/03/14	23	411.13	5	415.50	405.50	18	6,045	0.30%
2018/03/13	13	413.50	2	417.00	419.00	11	6,009	0.18%
2018/03/12	2	414.75	32	412.06	410.00	-30	5,998	-0.50%
2018/03/09	4	406.50	10	402.55	405.50	-6	5,986	-0.10%
2018/03/08	1	403.00	1	403.50	400.50	0	5,903	0.00%
2018/03/07	5	385.50	8.1	386.98	393.50	-3.1	5,856	-0.05%
2018/03/06	2	382.75	2	384.00	383.50	0	5,819	0.00%
2018/03/05	4	375.75	2	376.75	377.00	2	6,084	0.03%
2018/03/02	5	362.40	6	358.33	365.50	-1	6,006	-0.02%
2018/03/01	2	337.25	3	340.00	346.00	-1	5,882	-0.02%
2018/02/27	4	330.88	3	330.50	330.50	1	5,833	0.02%
2018/02/26	7	325.57	7	325.36	325.00	0	5,824	0.00%
2018/02/23	7	340.93	5	332.40	325.00	2	5,726	0.03%
2018/02/22	6	328.08	0	0.00	327.00	6	5,606	0.11%
2018/02/21	3	325.00	2	327.50	326.00	1	5,491	0.02%
2018/02/09	5	323.00	10	324.50	331.50	-5	5,426	-0.09%
2018/02/08	2	352.50	2	348.00	348.00	0	5,406	0.00%
2018/02/07	0	0.00	0	357.50	357.50	0	5,364	0.00%
2018/02/06	1	365.00	1	355.50	354.00	0	5,307	0.00%
2018/02/05	2	385.25	0	0.00	385.00	2	5,207	0.04%
2018/02/02	2	402.25	2	403.50	400.00	0	5,176	0.00%
2018/02/01	1	387.00	1	391.00	386.00	0	5,070	0.00%
2018/01/31	1	377.00	3	377.50	387.00	-2	5,049	-0.04%
2018/01/29	6	375.67	7	377.57	382.50	-1	4,960	-0.02%
2018/01/26	1	383.00	0	0.00	373.00	1	4,892	0.02%
2018/01/25	0	0.00	2	403.00	395.50	-2	4,805	-0.04%
2018/01/24	4	401.75	3.3	399.07	397.00	0.7	4,794	0.01%
2018/01/23	2	398.75	0	0.00	395.00	2	4,728	0.04%
2018/01/22	2	416.50	4.2	410.69	415.00	-2.2	4,613	-0.05%
2018/01/19	1	369.50	1	373.95	389.00	0	4,490	0.00%
2018/01/18	2	361.25	2	361.50	362.00	0	4,482	0.00%
2018/01/17	2	350.50	2	354.50	355.00	0	4,397	0.00%
2018/01/16	2	338.25	2	344.25	360.50	0	4,332	0.00%
2018/01/15	5	356.00	0	0.00	354.00	5	4,165	0.12%
2018/01/12	0	0.00	1	375.00	375.00	-1	4,073	-0.02%
2018/01/11	2	395.25	1	400.00	386.50	1	4,022	0.02%
2018/01/10	0.3	378.50	1.2	384.13	379.50	-0.9	3,929	-0.02%
2018/01/09	3	398.50	2	396.00	394.00	1	3,907	0.03%
2018/01/08	1	401.50	1	396.00	400.00	0	3,857	0.00%
2018/01/05	0	0.00	3.2	407.49	404.00	-3.2	3,856	-0.08%
2018/01/04	10	404.60	10	401.65	398.50	0	3,820	0.00%
2018/01/03	8	381.13	3	386.50	389.00	5	3,730	0.13%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－14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－19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－20天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-高雄券商分點個股進出
凱基-高雄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

凱基-高雄 券商分點個股進出 凱基-高雄 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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析