國巨 (2327)-凱基-松山券商分點個股進出

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
625
漲跌
▼6
漲幅
-0.95%
成交量
2,125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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/30	4.2	627.90	0.1	635.00	625.00	4.1	2,463	0.17%
2024/04/29	0	0.00	5.2	628.56	631.00	-5.2	2,447	-0.21%
2024/04/26	0.1	615.92	0	0.00	615.00	0.1	2,409	0.00%
2024/04/25	5	619.80	4.3	614.53	615.00	0.7	2,414	0.03%
2024/04/24	0	0.00	6	617.58	624.00	-6	2,408	-0.25%
2024/04/23	1	607.00	3	605.33	607.00	-2	2,442	-0.08%
2024/04/22	0	0.00	9.1	602.87	599.00	-9.1	2,430	-0.37%
2024/04/19	6.2	590.76	3	587.00	588.00	3.2	2,393	0.13%
2024/04/18	0.4	596.00	2	589.00	593.00	-1.7	2,348	-0.07%
2024/04/17	1.1	589.18	0	0.00	593.00	1.1	2,342	0.05%
2024/04/16	0.2	586.00	7	593.14	585.00	-6.8	2,348	-0.29%
2024/04/15	6	605.50	0	605.00	602.00	6	2,322	0.26%
2024/04/12	2	616.50	1	619.96	618.00	1	2,286	0.04%
2024/04/11	5	612.40	0	0.00	609.00	5	2,256	0.22%
2024/04/10	1	616.00	1.3	622.85	621.00	-0.3	2,230	-0.02%
2024/04/09	4	621.00	2	618.00	615.00	2	2,228	0.09%
2024/04/08	3.1	622.34	1	619.00	617.00	2.1	2,225	0.09%
2024/04/02	5.1	617.04	2.1	613.57	616.00	3	2,171	0.14%
2024/04/01	7.2	611.11	15	611.33	622.00	-7.8	2,135	-0.37%
2024/03/29	1	596.97	2	596.48	591.00	-1	2,016	-0.05%
2024/03/28	0	0.00	8	590.50	594.00	-8	2,012	-0.40%
2024/03/26	2	573.00	1	584.00	577.00	1	2,007	0.05%
2024/03/25	10	585.30	9	587.56	582.00	1	1,987	0.05%
2024/03/22	6	578.17	10	585.50	588.00	-4	1,970	-0.20%
2024/03/21	7.1	573.58	1	584.00	585.00	6.1	1,958	0.31%
2024/03/20	1	578.00	0	0.00	579.00	1	1,938	0.05%
2024/03/19	2	576.50	1	580.00	578.00	1	2,018	0.05%
2024/03/18	1	585.00	0.2	584.00	586.00	0.8	2,040	0.04%
2024/03/15	3	580.00	3	580.00	583.00	0	2,079	0.00%
2024/03/14	5	583.40	4	585.50	584.00	1	2,123	0.05%
2024/03/13	2.1	582.51	1	585.00	583.00	1.1	2,121	0.05%
2024/03/12	2	569.00	6	574.67	578.00	-4	2,092	-0.19%
2024/03/11	1	562.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	1.1	560.55	6	566.33	565.00	-4.9	2,087	-0.23%
2024/03/07	1.7	559.23	2	557.00	556.00	-0.3	2,034	-0.01%
2024/03/06	0	0.00	4.2	554.55	556.00	-4.2	2,040	-0.20%
2024/03/05	4.1	549.27	0	0.00	549.00	4.1	2,074	0.20%
2024/03/04	3.8	558.49	1.9	556.95	556.00	1.9	2,094	0.09%
2024/03/01	10.4	567.49	4	568.00	563.00	6.4	2,148	0.30%
2024/02/29	5	552.60	4.1	554.98	558.00	0.9	2,085	0.04%
2024/02/27	0.3	540.80	0.1	546.00	539.00	0.2	2,137	0.01%
2024/02/26	0	0.00	1	543.00	547.00	-1	2,124	-0.05%
2024/02/23	4	547.00	0	0.00	541.00	4	2,119	0.19%
2024/02/22	0.1	554.00	2	552.00	552.00	-1.9	2,101	-0.09%
2024/02/20	0	0.00	4	553.00	554.00	-4	2,090	-0.19%
2024/02/16	2.1	542.98	0	0.00	543.00	2.1	2,094	0.10%
2024/02/15	0	0.00	1	554.00	551.00	-1	2,067	-0.05%
2024/02/05	2.1	547.24	0.1	552.00	550.00	2	2,061	0.10%
2024/02/01	0	552.00	1	554.00	552.00	-1	2,039	-0.05%
2024/01/31	2	546.00	3	551.00	552.00	-1	2,025	-0.05%
2024/01/30	2	553.00	0	0.00	550.00	2	2,035	0.10%
2024/01/29	0	0.00	1	557.00	558.00	-1	2,030	-0.05%
2024/01/26	2	555.00	1	551.00	552.00	1	2,033	0.05%
2024/01/25	1	556.00	4	557.75	556.00	-3	2,054	-0.15%
2024/01/24	2.1	555.97	0	0.00	553.00	2.1	2,098	0.10%
2024/01/23	1	559.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	5.3	556.31	0	0.00	556.00	5.3	2,117	0.25%
2024/01/19	4	559.75	4	561.00	564.00	0	2,127	0.00%
2024/01/18	0.1	560.00	1	567.00	557.00	-0.9	2,132	-0.04%
2024/01/17	5.2	574.96	5	586.00	559.00	0.2	2,125	0.01%
2024/01/16	0	568.50	11	567.00	564.00	-11	2,054	-0.54%
2024/01/15	1	564.00	1	577.00	576.00	0	2,039	0.00%
2024/01/12	0.2	560.00	1	562.00	560.00	-0.8	2,035	-0.04%
2024/01/11	14	553.36	3	557.67	554.00	11	2,046	0.54%
2024/01/10	3.5	556.00	0	0.00	555.00	3.5	2,064	0.17%
2024/01/09	1.2	565.22	0	0.00	565.00	1.2	2,090	0.06%
2024/01/08	2	573.50	0	0.00	572.00	2	2,080	0.10%
2024/01/05	3.1	575.66	0	0.00	572.00	3.1	2,086	0.15%
2024/01/03	0.1	581.85	1	575.00	578.00	-0.9	2,127	-0.04%
2024/01/02	4	592.50	0.2	591.00	587.00	3.8	2,110	0.18%
2023/12/29	1	594.00	0.3	596.00	597.00	0.7	2,097	0.03%
2023/12/28	0	596.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0.9	601.55	0	0.00	601.00	0.9	2,114	0.04%
2023/12/26	0	0.00	1.6	598.94	600.00	-1.6	2,124	-0.07%
2023/12/25	0.6	593.82	0	0.00	594.00	0.6	2,137	0.03%
2023/12/22	3.3	597.09	0	0.00	596.00	3.3	2,130	0.16%
2023/12/21	2.1	605.61	0.1	610.00	607.00	1.9	2,113	0.09%
2023/12/20	1.2	616.33	1	614.00	614.00	0.2	2,114	0.01%
2023/12/19	2.1	612.56	1	615.00	616.00	1.1	2,106	0.05%
2023/12/18	5.2	619.63	0	0.00	620.00	5.2	2,095	0.25%
2023/12/15	0	628.00	1	628.00	633.00	-1	2,091	-0.05%
2023/12/14	3.1	633.90	7.2	626.50	634.00	-4.2	2,058	-0.20%
2023/12/13	4.6	612.19	2	612.00	605.00	2.6	1,990	0.13%
2023/12/12	0	618.00	2.5	622.00	619.00	-2.5	1,991	-0.13%
2023/12/11	3	613.66	2.7	615.26	614.00	0.4	1,943	0.02%
2023/12/08	0	601.00	1.5	600.97	601.00	-1.5	1,894	-0.08%
2023/12/07	0	592.00	1	598.00	595.00	-1	1,905	-0.05%
2023/12/06	0.5	592.02	0.8	599.96	595.00	-0.3	1,901	-0.02%
2023/12/05	0	597.00	0	0.00	600.00	0	1,877	0.00%
2023/12/04	2	599.99	1	600.00	599.00	1	1,861	0.05%
2023/11/30	2.4	597.66	0.6	598.98	601.00	1.8	1,869	0.10%
2023/11/29	0	0.00	2.1	595.05	599.00	-2.1	1,847	-0.11%
2023/11/28	1	578.01	28.2	584.43	594.00	-27.2	1,921	-1.41%
2023/11/27	3	572.66	1	575.00	571.00	2	1,861	0.11%
2023/11/24	0	0.00	10.2	568.52	575.00	-10.2	1,859	-0.55%
2023/11/23	2	546.00	0	0.00	545.00	2	1,763	0.11%
2023/11/22	0	0.00	2	550.00	550.00	-2	1,777	-0.11%
2023/11/21	0	549.00	1	552.00	550.00	-1	1,781	-0.06%
2023/11/20	2.3	540.84	0	0.00	543.00	2.3	1,779	0.13%
2023/11/17	4	542.00	0	0.00	547.00	4	1,777	0.23%
2023/11/16	1.1	539.38	0	0.00	545.00	1.1	1,780	0.06%
2023/11/15	1	549.00	0.1	554.00	548.00	0.9	1,768	0.05%
2023/11/14	1	546.01	0	0.00	546.00	1	1,764	0.06%
2023/11/13	2	555.00	3	554.67	557.00	-1	1,781	-0.06%
2023/11/10	0.1	542.64	0	0.00	545.00	0.1	1,771	0.00%
2023/11/09	0.1	543.98	0	0.00	545.00	0.1	1,778	0.01%
2023/11/08	12	555.67	5	552.00	549.00	7	1,796	0.39%
2023/11/07	0	556.00	0.1	557.62	557.00	-0.1	1,799	0.00%
2023/11/06	0	551.00	0	0.00	551.00	0	1,789	0.00%
2023/11/03	0	0.00	0	545.00	549.00	0	1,785	0.00%
2023/11/02	2	545.00	2	548.50	547.00	0	1,778	0.00%
2023/11/01	2	544.00	15.4	543.24	538.00	-13.4	1,760	-0.76%
2023/10/31	2.1	530.49	2	529.50	526.00	0.1	1,721	0.00%
2023/10/30	3	537.33	2.1	541.00	539.00	0.9	1,730	0.05%
2023/10/27	1	529.00	24	532.67	534.00	-23	1,733	-1.33%
2023/10/26	4.1	512.21	1	510.00	510.00	3.1	1,725	0.18%
2023/10/25	0.1	523.00	0.2	522.00	521.00	-0.1	1,743	0.00%
2023/10/24	0	0.00	20	525.00	525.00	-20	1,751	-1.14%
2023/10/23	0	532.00	0	0.00	530.00	0	1,790	0.00%
2023/10/20	3	532.33	0	0.00	530.00	3	1,796	0.17%
2023/10/19	2	545.00	1	545.00	549.00	1	1,820	0.05%
2023/10/18	8.1	549.65	6	552.50	550.00	2.1	1,839	0.11%
2023/10/17	15	553.00	2.3	550.58	547.00	12.7	1,808	0.70%
2023/10/16	0	0.00	0.7	538.00	536.00	-0.7	1,782	-0.04%
2023/10/13	0.7	540.00	13	538.00	542.00	-12.3	1,824	-0.67%
2023/10/12	1	537.00	11.1	536.27	543.00	-10.1	1,840	-0.55%
2023/10/11	0	0.00	2	531.00	527.00	-2	1,801	-0.11%
2023/10/06	3	525.33	1	528.00	525.00	2	1,822	0.11%
2023/10/05	0	0.00	7	527.14	530.00	-7	1,819	-0.39%
2023/10/04	8	512.75	15	518.13	521.00	-7	1,828	-0.38%
2023/10/03	14	523.57	2	522.50	520.00	12	1,822	0.66%
2023/10/02	10	532.00	1	533.00	533.00	9	1,829	0.49%
2023/09/25	0	0.00	0.2	524.00	521.00	-0.2	1,881	-0.01%
2023/09/22	0	0.00	4	520.00	521.00	-4	1,870	-0.21%
2023/09/20	0	0.00	0.2	517.00	520.00	-0.2	1,877	-0.01%
2023/09/18	4	516.50	4.1	521.34	525.00	-0.1	1,903	-0.01%
2023/09/15	1	513.00	7.2	518.54	522.00	-6.2	1,898	-0.33%
2023/09/14	1.1	506.05	5.1	509.00	512.00	-4	1,870	-0.22%
2023/09/13	11	505.91	1	511.00	506.00	10	1,881	0.53%
2023/09/12	1	502.00	8.1	510.73	514.00	-7.1	1,892	-0.38%
2023/09/11	1	500.00	1	506.00	500.00	0	1,896	0.00%
2023/09/07	0	0.00	0.1	499.50	502.00	-0.1	1,945	0.00%
2023/09/06	2	505.00	1	505.00	505.00	1	1,973	0.05%
2023/09/05	0	0.00	3	503.67	508.00	-3	1,979	-0.15%
2023/09/04	2	499.75	1	499.50	497.50	1	1,991	0.05%
2023/09/01	6	502.17	11.3	507.65	499.50	-5.3	1,977	-0.27%
2023/08/31	2	486.00	0	0.00	485.00	2	1,904	0.11%
2023/08/30	0	0.00	1	482.50	482.50	-1	1,928	-0.05%
2023/08/25	0	0.00	1	468.50	470.00	-1	2,122	-0.05%
2023/08/22	21	467.02	1	466.00	466.00	20	2,359	0.85%
2023/08/21	2.2	456.45	22	456.05	456.50	-19.8	2,419	-0.82%
2023/08/16	0.1	447.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0	0.00	2	454.00	453.00	-2	2,548	-0.08%
2023/08/14	0	0.00	0	462.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	467.00	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	1.2	466.83	467.00	-1.2	2,590	-0.05%
2023/08/09	0.1	465.00	0	0.00	465.50	0.1	2,594	0.00%
2023/08/07	0	466.00	0.1	465.50	468.00	-0.1	2,609	0.00%
2023/08/02	0.1	468.00	1	468.00	463.00	-0.9	2,653	-0.03%
2023/07/31	10.1	467.48	0	0.00	459.50	10.1	2,652	0.38%
2023/07/28	24	466.50	10	458.15	471.50	14	2,642	0.53%
2023/07/26	10.1	450.51	10	458.00	449.50	0.1	2,598	0.00%
2023/07/25	10	460.50	14.1	461.43	461.50	-4.1	2,565	-0.16%
2023/07/24	2.3	461.63	9	460.89	457.50	-6.7	2,572	-0.26%
2023/07/21	2.4	474.57	0	0.00	473.50	2.4	2,539	0.09%
2023/07/19	1.2	485.39	0	0.00	486.00	1.2	2,551	0.05%
2023/07/18	8.7	492.87	0	0.00	489.00	8.7	2,621	0.33%
2023/07/17	0	0.00	12.1	501.78	503.00	-12.1	2,606	-0.46%
2023/07/14	0	0.00	2	495.25	495.50	-2	2,601	-0.08%
2023/07/13	0	495.00	0	0.00	491.00	0	2,614	0.00%
2023/07/12	3	495.83	0	494.00	497.00	3	2,614	0.11%
2023/07/11	1	497.00	16	496.94	496.50	-15	2,667	-0.56%
2023/07/07	0.1	486.00	1	488.50	491.50	-1	2,763	-0.03%
2023/07/06	0.4	489.00	2	490.75	489.00	-1.6	2,755	-0.06%
2023/07/05	1.3	490.96	1.2	495.45	487.50	0.1	2,786	0.01%
2023/07/04	0	0.00	31	496.26	497.50	-31	2,763	-1.12%
2023/07/03	0	0.00	1	498.50	499.50	-1	2,747	-0.04%
2023/06/30	4	493.25	0	0.00	491.50	4	2,748	0.15%
2023/06/29	0	0.00	1	495.00	495.00	-1	2,752	-0.04%
2023/06/28	0	0.00	0.1	491.00	488.00	-0.1	2,753	0.00%
2023/06/27	1.2	483.43	0.1	489.00	487.00	1.1	2,787	0.04%
2023/06/26	10	489.00	0.6	488.50	486.00	9.4	2,801	0.34%
2023/06/21	2	493.50	0	0.00	491.00	2	2,822	0.07%
2023/06/20	2.2	496.22	2	498.00	496.00	0.2	2,833	0.01%
2023/06/19	11	498.64	0	0.00	498.00	11	2,844	0.39%
2023/06/16	3	506.00	0	0.00	506.00	3	2,851	0.11%
2023/06/15	14	508.57	5	509.20	510.00	9	2,843	0.32%
2023/06/14	1.1	501.00	1	502.00	499.50	0.1	2,833	0.00%
2023/06/13	2	494.50	0	0.00	495.00	2	2,851	0.07%
2023/06/12	8	488.75	0	0.00	488.00	8	2,910	0.27%
2023/06/09	1	493.50	0	0.00	492.50	1	2,944	0.03%
2023/06/08	3	497.17	0	0.00	494.00	3	2,967	0.10%
2023/06/07	1	507.00	1	505.00	504.00	0	3,005	0.00%
2023/06/06	12	507.92	19.3	512.52	502.00	-7.3	3,017	-0.24%
2023/06/05	0	0.00	14	518.71	519.00	-14	2,987	-0.47%
2023/06/02	4	505.00	2.3	507.00	506.00	1.7	2,963	0.06%
2023/06/01	1	500.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	0	0.00	3	506.67	508.00	-3	2,953	-0.10%
2023/05/30	22.2	496.11	0	0.00	496.00	22.2	2,868	0.77%
2023/05/29	2	504.00	0	0.00	508.00	2	2,835	0.07%
2023/05/26	2	500.25	2	508.00	502.00	0	2,797	0.00%
2023/05/25	2	494.00	0.1	495.00	507.00	1.9	2,742	0.07%
2023/05/24	1.1	487.41	0	0.00	492.50	1.1	2,711	0.04%
2023/05/23	0	0.00	1	496.00	493.50	-1	2,689	-0.04%
2023/05/22	2	489.50	0	0.00	493.00	2	2,684	0.07%
2023/05/19	3	500.50	1	503.00	495.50	2	2,674	0.07%
2023/05/18	1	498.50	2	498.25	500.00	-1	2,777	-0.04%
2023/05/17	1.8	491.58	4	488.50	488.50	-2.2	2,793	-0.08%
2023/05/15	0	0.00	12	488.00	488.00	-12	2,865	-0.42%
2023/05/12	10.1	499.94	0	0.00	496.00	10.1	2,884	0.35%
2023/05/11	10.1	499.94	0	0.00	490.00	10.1	2,961	0.34%
2023/05/10	2	494.75	0	0.00	494.50	2	2,965	0.07%
2023/05/09	2.1	496.26	2	499.75	500.00	0.1	2,957	0.00%
2023/05/08	3	507.00	0	0.00	504.00	3	2,943	0.10%
2023/05/05	24	507.58	4	505.25	506.00	20	2,957	0.68%
2023/05/04	3	490.17	10	492.20	493.50	-7	2,967	-0.24%
2023/05/03	1	494.58	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	0	502.00	502.00	0	3,036	0.00%
2023/04/27	1	495.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	2	492.00	0	0.00	495.00	2	3,150	0.06%
2023/04/25	1.1	492.27	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	0	0.00	0	507.00	507.00	0	3,135	0.00%
2023/04/21	22.1	499.73	2	505.00	495.50	20.1	3,149	0.64%
2023/04/20	15.4	527.37	1	535.00	518.00	14.4	3,144	0.46%
2023/04/19	1	535.00	19	535.42	535.00	-18	3,233	-0.56%
2023/04/18	2	549.00	12	544.58	538.00	-10	3,290	-0.30%
2023/04/17	9	542.67	0	0.00	542.00	9	3,321	0.27%
2023/04/14	4	553.50	12.1	554.17	553.00	-8.1	3,301	-0.24%
2023/04/13	0	0.00	1	551.00	542.00	-1	3,262	-0.03%
2023/04/12	7	539.86	8.3	539.91	542.00	-1.3	3,214	-0.04%
2023/04/11	3	526.67	2.4	527.75	527.00	0.6	3,148	0.02%
2023/04/10	0	0.00	6.1	528.52	530.00	-6.1	3,136	-0.19%
2023/04/07	13	520.38	1	516.00	516.00	12	3,105	0.39%
2023/04/06	9	519.89	1	520.00	520.00	8	3,098	0.26%
2023/03/31	0	0.00	1	528.00	529.00	-1	3,095	-0.03%
2023/03/30	2	521.00	0	517.00	520.00	2	3,086	0.06%
2023/03/29	2	521.50	1	528.00	520.00	1	3,103	0.03%
2023/03/28	0	529.00	2	530.50	531.00	-2	3,146	-0.06%
2023/03/27	0	0.00	1.1	531.86	533.00	-1.1	3,138	-0.03%
2023/03/24	0	525.00	7.1	526.43	527.00	-7.1	3,153	-0.22%
2023/03/23	0	0.00	3	513.97	517.00	-3	3,147	-0.10%
2023/03/22	4	506.75	1	505.00	505.00	3	3,139	0.10%
2023/03/21	4	507.00	5	507.00	505.00	-1	3,160	-0.03%
2023/03/17	5	491.60	0	0.00	496.00	5	3,177	0.16%
2023/03/16	4.1	487.49	4	484.63	486.50	0.1	3,182	0.00%
2023/03/15	7.2	503.95	4	496.00	492.00	3.2	3,179	0.10%
2023/03/14	3	508.33	2	506.00	505.00	1	3,132	0.03%
2023/03/13	6.1	516.93	9.4	514.72	519.00	-3.3	3,134	-0.11%
2023/03/10	5.1	518.90	0	0.00	518.00	5.1	3,165	0.16%
2023/03/09	2	551.00	1	542.00	541.00	1	3,173	0.03%
2023/03/08	0	0.00	10	547.00	550.00	-10	3,208	-0.31%
2023/03/07	0	556.00	3	561.00	559.00	-3	3,204	-0.09%
2023/03/06	0	0.00	2.1	549.05	557.00	-2.1	3,199	-0.06%
2023/03/03	5	540.60	5	547.80	539.00	0	3,168	0.00%
2023/03/02	1	529.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	0	0.00	19	539.00	538.00	-19	3,141	-0.60%
2023/02/24	0	540.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	0	542.00	3	540.00	543.00	-3	3,113	-0.10%
2023/02/22	5	544.80	0	0.00	541.00	5	3,120	0.16%
2023/02/21	1	559.00	1	559.00	560.00	0	3,121	0.00%
2023/02/20	8	564.13	0.1	561.00	561.00	7.9	3,188	0.25%
2023/02/16	4	566.00	16.4	571.76	575.00	-12.4	3,252	-0.38%
2023/02/15	0	537.00	10	544.10	545.00	-10	3,223	-0.31%
2023/02/14	3	530.00	13	539.06	540.00	-10	3,220	-0.31%
2023/02/13	1	509.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	1	506.00	5	515.80	516.00	-4	3,293	-0.12%
2023/02/09	13.1	514.66	0	0.00	511.00	13.1	3,308	0.40%
2023/02/08	0	0.00	0.6	532.60	531.00	-0.6	3,286	-0.02%
2023/02/06	8	535.00	2	537.00	533.00	6	3,371	0.18%
2023/02/03	0	0.00	1	545.00	540.00	-1	3,427	-0.03%
2023/02/02	0	0.00	1.8	542.90	541.00	-1.8	3,458	-0.05%
2023/01/31	4	537.00	3	540.33	540.00	1	3,468	0.03%
2023/01/30	2.1	529.67	2.1	526.86	532.00	0	3,436	0.00%
2023/01/17	0.1	519.00	1	520.00	519.00	-0.9	3,372	-0.03%
2023/01/13	0	0.00	1	517.00	514.00	-1	3,380	-0.03%
2023/01/12	2	522.50	1	525.00	520.00	1	3,399	0.03%
2023/01/11	1.1	528.46	0	0.00	528.00	1.1	3,430	0.03%
2023/01/10	1.2	523.85	3.4	530.49	535.00	-2.2	3,429	-0.06%
2023/01/09	9	514.00	12.7	516.60	525.00	-3.7	3,404	-0.11%
2023/01/06	8	491.63	11	494.18	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	1	485.50	485.50	-1	3,296	-0.03%
2022/12/29	0	0.00	0.1	454.00	455.50	-0.1	3,424	0.00%
2022/12/27	23	470.78	2	470.25	464.50	21	3,470	0.61%
2022/12/26	0	0.00	1.6	463.51	462.50	-1.6	3,473	-0.05%
2022/12/22	2	462.75	2	466.00	466.50	0	3,506	0.00%
2022/12/21	25	456.30	25.5	458.24	454.50	-0.5	3,514	-0.01%
2022/12/20	4	468.75	31.3	463.29	455.50	-27.3	3,547	-0.77%
2022/12/19	4.2	477.35	2	474.00	472.00	2.2	3,539	0.06%
2022/12/16	2	482.50	0.1	484.50	480.50	1.9	3,536	0.05%
2022/12/15	2	493.50	3	493.83	495.00	-1	3,506	-0.03%
2022/12/14	0.1	479.00	6	483.50	486.00	-5.9	3,532	-0.17%
2022/12/13	1.1	484.45	1	474.00	474.00	0.1	3,606	0.00%
2022/12/12	4	474.00	0	0.00	485.50	4	3,583	0.11%
2022/12/09	8	486.19	11	483.14	479.00	-3	3,600	-0.08%
2022/12/08	3	478.67	2	481.00	478.50	1	3,599	0.03%
2022/12/07	6.1	482.95	8.1	486.09	484.50	-2	3,592	-0.06%
2022/12/06	3	494.50	4.2	495.86	491.00	-1.2	3,580	-0.03%
2022/12/05	7	496.36	4.9	503.31	502.00	2.1	3,582	0.06%
2022/12/02	2.1	491.81	2.2	488.13	489.50	-0.1	3,542	0.00%
2022/12/01	3.1	474.18	8.1	473.78	473.00	-5	3,544	-0.14%
2022/11/30	0	0.00	0	454.75	463.00	0	3,479	0.00%
2022/11/29	1.1	439.32	1.1	438.07	438.00	0	3,419	0.00%
2022/11/28	3	438.17	0	0.00	437.50	3	3,412	0.09%
2022/11/24	3.6	451.32	1	448.00	452.00	2.6	3,392	0.08%
2022/11/23	1.1	449.21	1	465.00	449.00	0.1	3,382	0.00%
2022/11/22	0	0.00	0.2	455.83	458.00	-0.2	3,373	0.00%
2022/11/21	2.1	458.88	1	457.00	454.00	1.1	3,392	0.03%
2022/11/18	2.1	454.11	1	454.00	453.50	1.1	3,373	0.03%
2022/11/17	12	464.00	3.1	463.77	466.00	8.9	3,349	0.27%
2022/11/16	1	459.00	1.7	455.07	461.00	-0.7	3,355	-0.02%
2022/11/15	1	457.50	3.2	454.59	455.00	-2.2	3,294	-0.07%
2022/11/14	1	439.48	1	442.00	439.50	0	3,241	0.00%
2022/11/11	7	441.14	5.8	444.85	445.50	1.2	3,187	0.04%
2022/11/10	3	420.00	0.2	419.30	421.50	2.9	3,081	0.09%
2022/11/09	33	411.68	27.1	417.08	424.00	5.9	3,065	0.19%
2022/11/08	11	392.27	7.3	394.77	393.50	3.7	3,012	0.12%
2022/11/07	3	384.30	2	386.50	382.00	1	2,984	0.04%
2022/11/04	6.1	387.78	10	386.40	389.50	-3.9	2,986	-0.13%
2022/11/03	12	388.46	9.8	386.49	389.50	2.2	2,937	0.08%
2022/11/02	3	378.33	2	381.00	381.50	1	2,891	0.03%
2022/11/01	4	374.88	4.2	377.36	379.00	-0.2	2,863	-0.01%
2022/10/31	5	346.70	8.8	354.56	367.00	-3.8	2,807	-0.14%
2022/10/19	0	0.00	7.8	271.80	268.00	-7.8	2,763	-0.28%
2022/10/18	4	279.38	15.6	281.40	278.50	-11.6	2,727	-0.42%
2022/10/17	12	273.00	2	269.25	278.50	10	2,718	0.37%
2022/10/14	3	275.33	10	278.00	277.50	-7	2,742	-0.26%
2022/10/13	0	0.00	0.3	264.50	264.00	-0.3	2,756	-0.01%
2022/10/12	11	270.05	1	271.00	270.50	10	2,754	0.36%
2022/10/11	1	279.50	1	272.50	272.50	0	2,742	0.00%
2022/10/07	2	288.00	0	0.00	287.00	2	2,735	0.07%
2022/10/06	3	294.00	2	293.50	294.50	1	2,719	0.04%
2022/10/05	5	296.80	6.1	297.62	297.50	-1.1	2,752	-0.04%
2022/10/04	0	0.00	4	287.88	287.50	-4	2,772	-0.14%
2022/10/03	2	276.00	4	278.63	281.00	-2	2,786	-0.07%
2022/09/30	2	264.00	0	0.00	269.00	2	2,830	0.07%
2022/09/29	3.2	277.19	1	290.50	271.00	2.2	2,818	0.08%
2022/09/28	3	295.33	5	292.90	285.00	-2	2,767	-0.07%
2022/09/27	1.1	299.09	3	301.00	300.00	-1.9	2,795	-0.07%
2022/09/26	1	297.00	2	302.00	297.00	-1	2,853	-0.04%
2022/09/23	3.1	317.47	3	321.15	315.50	0.1	2,928	0.00%
2022/09/22	7	322.57	7	323.43	322.50	0	2,962	0.00%
2022/09/21	4	326.63	0.1	328.00	327.50	4	2,977	0.13%
2022/09/20	3	335.67	0.1	335.00	333.50	2.9	2,976	0.10%
2022/09/19	1.1	332.10	4	337.25	335.50	-3	2,983	-0.10%
2022/09/16	5	332.90	1	336.00	332.00	4	2,991	0.13%
2022/09/15	7	335.36	20	335.93	338.00	-13	2,977	-0.44%
2022/09/14	0	0.00	2	324.50	325.00	-2	2,956	-0.07%
2022/09/13	0	0.00	1	333.00	333.00	-1	2,951	-0.03%
2022/09/12	7	335.57	1	340.50	333.00	6	2,987	0.20%
2022/09/08	8	333.50	2	333.75	335.00	6	2,968	0.20%
2022/09/06	2	309.50	8.2	314.37	316.00	-6.2	2,909	-0.21%
2022/09/05	2	307.75	1	309.00	308.50	1	2,920	0.03%
2022/09/02	3	313.67	0	0.00	312.50	3	2,913	0.10%
2022/09/01	2	317.51	1	318.00	317.00	1	2,885	0.04%
2022/08/31	1	318.50	3	325.83	328.50	-2	2,863	-0.07%
2022/08/30	0	0.00	1	318.00	317.50	-1	2,851	-0.04%
2022/08/29	9	314.89	3	314.00	317.50	6	2,832	0.21%
2022/08/26	12	331.50	5	332.50	332.00	7	2,781	0.25%
2022/08/25	3	325.17	1	326.00	326.00	2	2,770	0.07%
2022/08/24	1	322.50	3	324.00	324.00	-2	2,780	-0.07%
2022/08/23	1	323.50	2	323.25	324.00	-1	2,838	-0.04%
2022/08/22	1	329.50	3	328.50	327.00	-2	2,845	-0.07%
2022/08/19	2.1	329.81	7	331.43	332.00	-4.9	2,847	-0.17%
2022/08/18	0	0.00	2	326.00	327.50	-2	2,833	-0.07%
2022/08/17	7.1	328.63	9	328.89	329.00	-1.9	2,822	-0.07%
2022/08/16	3	334.17	5	332.70	332.50	-2	2,801	-0.07%
2022/08/15	2	331.50	6	332.83	334.50	-4	2,800	-0.14%
2022/08/12	5.1	322.43	4	328.50	330.00	1.1	2,799	0.04%
2022/08/11	2	324.00	5	326.80	326.50	-3	2,769	-0.11%
2022/08/10	8	320.88	2	319.00	319.00	6	2,773	0.22%
2022/08/09	1	321.50	2	325.25	325.00	-1	2,791	-0.04%
2022/08/08	2.1	320.10	3	324.17	325.00	-0.9	2,811	-0.03%
2022/08/05	4.1	321.78	0	0.00	323.00	4.1	2,818	0.14%
2022/08/04	11.2	320.20	0	0.00	317.00	11.2	2,824	0.40%
2022/08/03	6	325.33	9	325.06	326.50	-3	2,773	-0.11%
2022/08/02	7	330.07	0	0.00	325.50	7	2,804	0.25%
2022/08/01	1	336.00	3	339.17	341.00	-2	2,776	-0.07%
2022/07/29	2	341.00	0	0.00	342.00	2	2,789	0.07%
2022/07/28	1	340.50	1	346.00	340.50	0	2,792	0.00%
2022/07/27	0	0.00	4	337.13	342.50	-4	2,786	-0.14%
2022/07/26	2	335.50	2	337.25	336.50	0	2,779	0.00%
2022/07/25	1	330.00	3	335.67	337.00	-2	2,806	-0.07%
2022/07/22	9	333.06	1	336.00	333.50	8	2,810	0.28%
2022/07/21	3	326.83	7.1	333.77	336.50	-4.1	2,826	-0.14%
2022/07/20	3.1	328.60	0	0.00	322.50	3.1	2,791	0.11%
2022/07/19	4	325.50	5	324.10	326.00	-1	2,770	-0.04%
2022/07/18	2	319.50	5.2	322.83	326.50	-3.2	2,759	-0.11%
2022/07/15	4.1	317.70	2	318.51	318.50	2.1	2,725	0.08%
2022/07/14	1	313.50	3	321.36	320.00	-2	2,711	-0.08%
2022/07/13	4	318.13	6	319.58	318.00	-2	2,698	-0.07%
2022/07/12	4	312.75	4	311.63	309.00	0	2,648	0.00%
2022/07/11	4	302.38	1	303.50	304.00	3	2,589	0.12%
2022/07/08	9	308.61	15	307.77	308.50	-6	2,561	-0.23%
2022/07/07	5	290.50	8	288.31	291.00	-3	2,477	-0.12%
2022/07/06	1	281.50	1	283.00	280.00	0	2,465	0.00%
2022/07/05	2	282.25	4	288.50	284.50	-2	2,455	-0.08%
2022/07/04	6	279.33	9	281.78	278.00	-3	2,403	-0.12%
2022/07/01	4	287.88	3	293.67	282.00	1	2,373	0.04%
2022/06/30	3	314.83	1	318.50	308.00	2	2,292	0.09%
2022/06/29	3	325.82	0	0.00	325.00	3	2,259	0.13%
2022/06/28	0	0.00	1	330.50	332.00	-1	2,242	-0.04%
2022/06/24	0.1	328.00	1	333.50	328.00	-1	2,231	-0.04%
2022/06/23	1	330.50	0	0.00	331.50	1	2,215	0.05%
2022/06/22	1	342.00	0	0.00	335.50	1	2,187	0.05%
2022/06/21	1	346.00	3	349.33	353.00	-2	2,166	-0.09%
2022/06/20	5.1	345.51	0	0.00	342.00	5.1	2,165	0.23%
2022/06/17	4.3	355.75	0.1	356.00	354.00	4.2	2,161	0.19%
2022/06/16	4	371.38	0	0.00	368.00	4	2,151	0.19%
2022/06/14	4.1	379.10	0	0.00	377.00	4.1	2,317	0.17%
2022/06/13	4	385.25	0	0.00	384.00	4	2,303	0.17%
2022/06/08	3	404.00	3	413.00	403.00	0	2,314	0.00%
2022/06/01	0	0.00	2	405.25	405.00	-2	2,432	-0.08%
2022/05/31	0	0.00	2	403.00	405.00	-2	2,444	-0.08%
2022/05/30	0	0.00	2	398.01	399.50	-2	2,397	-0.08%
2022/05/26	1	385.50	1	391.50	385.50	0	2,443	0.00%
2022/05/24	1	382.00	0	0.00	382.00	1	2,548	0.04%
2022/05/23	4	392.88	0	0.00	390.00	4	2,586	0.15%
2022/05/19	2	392.00	0	0.00	398.00	2	2,634	0.08%
2022/05/18	0	0.00	3	403.50	401.00	-3	2,643	-0.11%
2022/05/17	0	0.00	8	392.50	397.00	-8	2,639	-0.30%
2022/05/16	1	383.00	1	388.00	381.50	0	2,623	0.00%
2022/05/13	3	383.33	4	383.00	383.00	-1	2,612	-0.04%
2022/05/12	7	383.71	5	387.20	378.00	2	2,629	0.08%
2022/05/11	5.1	392.86	2	390.50	392.00	3.1	2,631	0.12%
2022/05/10	13	390.92	7	391.21	392.50	6	2,684	0.22%
2022/05/09	3	399.83	0	0.00	398.50	3	2,651	0.11%
2022/05/06	1	409.50	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	2	416.25	417.00	-2	2,680	-0.07%
2022/05/03	1	403.50	1	410.00	406.50	0	2,731	0.00%
2022/04/29	2	403.50	0	0.00	404.50	2	2,759	0.07%
2022/04/28	0	0.00	1	408.00	405.00	-1	2,788	-0.04%
2022/04/27	0	0.00	5	396.70	407.00	-5	2,815	-0.18%
2022/04/26	0	0.00	2	398.50	399.00	-2	2,847	-0.07%
2022/04/25	2	395.25	0	0.00	393.50	2	2,931	0.07%
2022/04/21	0	0.00	1	412.50	412.50	-1	3,014	-0.03%
2022/04/20	0	0.00	0	409.50	409.50	0	3,062	0.00%
2022/04/19	0	0.00	1	414.00	413.00	-1	3,081	-0.03%
2022/04/18	0	0.00	0	404.00	405.00	0	3,145	0.00%
2022/04/15	0	0.00	0.3	403.50	405.00	-0.3	3,190	-0.01%
2022/04/14	1.1	402.67	2	405.00	406.00	-0.9	3,274	-0.03%
2022/04/13	0	0.00	3	398.67	401.00	-3	3,356	-0.09%
2022/04/12	12.2	391.83	12	392.46	393.00	0.2	3,491	0.01%
2022/04/11	0.2	400.33	0	0.00	398.00	0.2	3,799	0.00%
2022/04/08	0	0.00	1	414.00	413.00	-1	3,859	-0.03%
2022/04/07	2.2	412.43	0	0.00	409.00	2.2	3,871	0.06%
2022/04/06	0	0.00	1	423.00	423.50	-1	3,865	-0.03%
2022/04/01	2	425.75	0	0.00	426.00	2	3,930	0.05%
2022/03/31	0.1	437.00	1	437.00	434.00	-0.9	3,953	-0.02%
2022/03/30	1	438.50	0	0.00	440.00	1	3,984	0.03%
2022/03/29	3	430.50	0.6	428.00	429.50	2.4	4,017	0.06%
2022/03/28	3	422.50	0	0.00	431.50	3	4,080	0.07%
2022/03/25	0	0.00	0.2	430.50	430.50	-0.2	4,082	0.00%
2022/03/24	1	434.00	0	0.00	433.00	1	4,076	0.02%
2022/03/23	10	433.00	1	435.00	433.00	9	4,085	0.22%
2022/03/22	3	424.00	3	425.67	432.00	0	4,078	0.00%
2022/03/21	3	418.33	2	418.00	418.50	1	4,040	0.02%
2022/03/18	4	421.01	6	418.42	423.50	-2	4,022	-0.05%
2022/03/17	3.2	445.28	5	441.40	445.50	-1.8	3,898	-0.05%
2022/03/16	1	421.00	8	419.50	417.50	-7	3,845	-0.18%
2022/03/15	3	422.66	5.1	421.72	420.00	-2.1	3,842	-0.05%
2022/03/14	2	439.50	1	438.00	436.00	1	3,836	0.03%
2022/03/11	2	432.50	0	0.00	434.00	2	3,873	0.05%
2022/03/10	5	433.10	3	435.00	436.00	2	3,901	0.05%
2022/03/09	4.1	423.22	4	422.88	423.50	0.1	3,908	0.00%
2022/03/08	6.6	420.99	0	0.00	414.50	6.6	3,907	0.17%
2022/03/07	3.6	432.38	14.1	431.95	427.00	-10.5	3,897	-0.27%
2022/03/04	0.2	452.00	0.4	455.50	450.50	-0.2	3,893	0.00%
2022/03/03	0	0.00	2	464.00	459.50	-2	3,924	-0.05%
2022/03/02	0	0.00	6	458.67	462.50	-6	3,956	-0.15%
2022/03/01	13.1	462.30	0.5	463.50	465.00	12.6	3,973	0.32%
2022/02/25	2	450.25	1	447.00	451.50	1	3,971	0.03%
2022/02/24	1.1	448.63	14	453.80	448.00	-13	3,958	-0.33%
2022/02/23	2	468.00	4.4	466.45	463.50	-2.4	3,927	-0.06%
2022/02/22	0	0.00	8.1	469.75	469.50	-8.1	3,930	-0.21%
2022/02/21	12	468.21	0	0.00	479.50	12	3,963	0.30%
2022/02/18	17	470.26	4	469.50	473.00	13	4,013	0.32%
2022/02/17	4.4	468.64	2.4	467.92	467.50	2	4,028	0.05%
2022/02/16	0.1	470.00	0	0.00	472.50	0.1	4,053	0.00%
2022/02/15	0.4	466.02	1	466.50	464.50	-0.6	4,054	-0.01%
2022/02/14	4	467.00	8	467.00	464.00	-4	4,050	-0.10%
2022/02/11	8	479.94	6	481.17	482.00	2	4,043	0.05%
2022/02/10	4	480.50	5	485.80	489.50	-1	4,046	-0.02%
2022/02/09	9.1	463.37	1	461.50	466.00	8.1	4,002	0.20%
2022/02/08	1	461.50	3	459.33	456.50	-2	4,004	-0.05%
2022/02/07	1.1	452.10	2	456.50	454.00	-0.9	4,000	-0.02%
2022/01/26	1	457.00	0	0.00	459.00	1	4,047	0.02%
2022/01/25	3	453.86	5.2	454.47	451.00	-2.1	4,146	-0.05%
2022/01/24	1	459.00	0.2	463.50	463.00	0.9	4,130	0.02%
2022/01/21	4.4	474.50	7.2	470.19	469.50	-2.8	4,123	-0.07%
2022/01/20	3.1	484.03	0	0.00	481.50	3.1	4,162	0.07%
2022/01/19	3	489.83	12	493.33	487.50	-9	4,149	-0.22%
2022/01/18	3	511.67	3.1	509.68	502.00	-0.1	4,118	0.00%
2022/01/17	4	491.75	6	491.35	501.00	-2	4,049	-0.05%
2022/01/14	7.1	486.41	21.2	486.37	492.00	-14.1	4,047	-0.35%
2022/01/13	3.2	504.94	8	500.75	498.00	-4.8	4,035	-0.12%
2022/01/12	6	503.00	3	506.67	510.00	3	4,026	0.07%
2022/01/11	7.4	511.46	16	508.07	501.00	-8.6	4,009	-0.22%
2022/01/10	6	520.33	2	514.50	519.00	4	3,956	0.10%
2022/01/07	8	517.38	4	518.75	515.00	4	3,941	0.10%
2022/01/06	3	523.67	3.2	524.25	523.00	-0.2	3,850	0.00%
2022/01/05	1	529.00	1	535.00	535.00	0	3,789	0.00%
2022/01/04	22	524.05	26.7	523.89	533.00	-4.7	3,671	-0.13%
2022/01/03	17	487.18	12	492.71	491.00	5	3,353	0.15%
2021/12/30	4.1	477.84	2	481.00	479.50	2.1	3,300	0.06%
2021/12/29	1	477.00	3	473.33	474.00	-2	3,332	-0.06%
2021/12/28	17	479.88	5.2	478.08	478.00	11.8	3,367	0.35%
2021/12/27	4	480.63	1	480.00	481.50	3	3,348	0.09%
2021/12/24	5	474.90	6.6	478.33	473.00	-1.6	3,395	-0.05%
2021/12/23	1	474.50	12	471.64	476.00	-11	3,393	-0.33%
2021/12/22	2.2	468.41	12.2	464.27	469.50	-10	3,393	-0.29%
2021/12/21	6	454.75	1	455.00	455.00	5	3,368	0.15%
2021/12/17	4	449.50	2	446.25	447.00	2	3,378	0.06%
2021/12/16	0	0.00	1	452.50	451.00	-1	3,379	-0.03%
2021/12/15	0	0.00	13	452.46	450.50	-13	3,400	-0.38%
2021/12/14	1	450.00	9	450.61	448.50	-8	3,425	-0.23%
2021/12/13	14.1	454.16	3	454.00	456.50	11.1	3,448	0.32%
2021/12/10	2.2	448.36	2.7	448.50	447.50	-0.6	3,480	-0.02%
2021/12/09	12	454.17	0	0.00	453.50	12	3,497	0.34%
2021/12/08	1	455.00	1	457.50	454.50	0	3,501	0.00%
2021/12/07	5	459.40	2	459.00	456.00	3	3,505	0.09%
2021/12/06	1.2	465.58	4	467.50	465.00	-2.8	3,491	-0.08%
2021/12/03	0.3	470.33	13	470.96	472.50	-12.7	3,533	-0.36%
2021/12/02	1.3	466.47	4.3	464.21	465.00	-3	3,524	-0.08%
2021/12/01	0	0.00	7	462.43	465.00	-7	3,536	-0.20%
2021/11/30	16	462.16	2	464.00	456.50	14	3,534	0.40%
2021/11/29	18	453.22	5	457.00	459.50	13	3,527	0.37%
2021/11/26	8	460.88	5.5	460.75	452.00	2.5	3,537	0.07%
2021/11/25	3	466.17	5	470.40	465.00	-2	3,565	-0.06%
2021/11/24	6.4	465.51	3.1	466.90	468.00	3.3	3,593	0.09%
2021/11/23	2	459.50	18	459.81	463.00	-16	3,634	-0.44%
2021/11/22	1	463.52	0	0.00	466.00	1	3,701	0.03%
2021/11/19	0	0.00	7	457.50	463.00	-7	3,720	-0.19%
2021/11/18	1	453.00	5	456.60	456.00	-4	3,746	-0.11%
2021/11/17	12	448.88	25.5	447.61	448.00	-13.5	3,775	-0.36%
2021/11/16	7	438.71	0	0.00	436.50	7	3,871	0.18%
2021/11/15	11.2	439.84	0.1	440.75	442.00	11.1	4,120	0.27%
2021/11/12	0.1	435.00	1	435.00	429.50	-0.9	4,155	-0.02%
2021/11/11	4	427.25	0	0.00	429.50	4	4,196	0.10%
2021/11/10	0	431.00	0	0.00	430.00	0	4,274	0.00%
2021/11/09	7.1	426.11	7	427.57	429.00	0.1	4,380	0.00%
2021/11/08	2	417.00	1	419.50	419.00	1	4,358	0.02%
2021/11/05	1	424.00	2	425.50	425.50	-1	4,396	-0.02%
2021/11/04	3	425.33	11.1	422.06	423.00	-8.1	4,430	-0.18%
2021/11/03	8.1	423.54	12	423.83	422.50	-3.9	4,458	-0.09%
2021/11/02	11.3	422.38	10	419.50	410.00	1.3	4,405	0.03%
2021/11/01	14	434.64	4	434.22	427.00	10	4,322	0.23%
2021/10/29	8	436.75	5	439.00	434.00	3	4,311	0.07%
2021/10/28	7.1	440.94	9	441.22	438.50	-1.9	4,310	-0.04%
2021/10/27	4	428.38	2	428.25	430.50	2	4,235	0.05%
2021/10/26	2.1	427.06	9	428.00	427.50	-7	4,261	-0.16%
2021/10/25	3	425.33	5	422.70	427.00	-2	4,254	-0.05%
2021/10/22	16	417.53	3	418.17	421.50	13	4,333	0.30%
2021/10/21	8.1	422.45	11.1	421.63	419.50	-3	4,442	-0.07%
2021/10/20	2	423.00	6.2	422.44	426.00	-4.2	4,495	-0.09%
2021/10/19	13.2	417.50	11	413.95	419.00	2.2	4,510	0.05%
2021/10/18	4	413.63	0	0.00	410.50	4	4,589	0.09%
2021/10/15	24.1	413.55	12	413.33	417.00	12.1	4,678	0.26%
2021/10/14	1	406.00	0.1	408.00	405.50	0.9	4,697	0.02%
2021/10/13	3.1	402.23	1	402.00	402.00	2.1	4,753	0.04%
2021/10/08	0	0.00	6.1	419.18	410.00	-6.1	4,767	-0.13%
2021/10/07	6	411.33	1	412.00	415.50	5	4,774	0.10%
2021/10/06	3.1	414.10	18	406.58	403.00	-14.9	4,785	-0.31%
2021/10/05	29	407.36	5	401.80	417.00	24	4,777	0.50%
2021/10/04	0	0.00	10	408.00	409.50	-10	4,776	-0.21%
2021/10/01	0.2	424.54	8	430.81	418.00	-7.8	4,818	-0.16%
2021/09/30	6.1	441.30	3	439.17	442.50	3.1	4,943	0.06%
2021/09/29	6	439.92	1	445.00	439.00	5	5,106	0.10%
2021/09/28	8	453.06	6	456.75	453.00	2	5,152	0.04%
2021/09/27	0.1	466.00	0	0.00	466.00	0.1	5,162	0.00%
2021/09/23	0	0.00	2	468.00	469.00	-2	5,496	-0.04%
2021/09/22	2.1	461.48	4	457.00	463.00	-1.9	5,528	-0.03%
2021/09/17	4	467.75	0	0.00	470.50	4	5,571	0.07%
2021/09/16	5	462.00	1	460.00	461.50	4	5,573	0.07%
2021/09/15	4.1	472.49	7	469.50	466.00	-2.9	5,586	-0.05%
2021/09/14	6	486.58	4.1	488.32	481.00	1.9	5,612	0.03%
2021/09/13	0.1	481.50	5.5	482.00	484.00	-5.4	5,671	-0.09%
2021/09/10	0	0.00	14.1	475.52	481.50	-14.1	5,759	-0.24%
2021/09/09	40	469.35	21.2	469.38	475.00	18.8	5,996	0.31%
2021/09/08	4	463.14	16	476.74	460.50	-12	6,141	-0.20%
2021/09/07	15.1	480.70	5.1	479.00	477.00	10	6,297	0.16%
2021/09/06	1	481.50	1	479.00	480.50	0	6,296	0.00%
2021/09/02	3.1	484.35	10	487.49	479.50	-6.9	6,318	-0.11%
2021/09/01	0.2	481.50	0.1	490.00	489.00	0.1	6,367	0.00%
2021/08/31	11.2	477.21	22	475.30	479.50	-10.8	6,399	-0.17%
2021/08/30	10	480.35	19	479.34	484.50	-9	6,386	-0.14%
2021/08/27	19	472.08	10.1	476.91	477.00	8.9	6,368	0.14%
2021/08/26	35	465.56	24	470.06	464.50	11	6,378	0.17%
2021/08/25	20	463.33	13	460.96	472.00	7	6,352	0.11%
2021/08/24	22	462.23	41	459.02	455.50	-19	6,417	-0.30%
2021/08/23	48	450.66	21	449.29	454.00	27	6,446	0.42%
2021/08/20	31	445.18	29	445.78	446.00	2	6,412	0.03%
2021/08/19	19.3	466.28	31	474.10	450.00	-11.7	6,317	-0.19%
2021/08/18	13	481.73	12	485.50	498.00	1	6,165	0.02%
2021/08/17	4	485.63	1	482.50	474.00	3	6,154	0.05%
2021/08/16	21.2	492.61	9	494.33	492.00	12.1	6,266	0.19%
2021/08/13	5	509.99	1.2	515.50	500.00	3.8	6,284	0.06%
2021/08/12	2	529.50	13	531.85	529.00	-11	6,292	-0.17%
2021/08/11	12	532.00	1	525.05	533.00	11	6,487	0.17%
2021/08/10	1.2	534.66	2.2	540.09	531.00	-1	6,647	-0.01%
2021/08/09	2	548.00	10.3	555.97	545.00	-8.3	6,886	-0.12%
2021/08/06	12	555.92	19.2	558.97	558.00	-7.2	7,108	-0.10%
2021/08/05	2.4	559.08	1	557.00	558.00	1.4	7,424	0.02%
2021/08/04	7	553.86	0	0.00	554.00	7	7,646	0.09%
2021/08/03	1	552.24	0	555.00	553.00	1	7,734	0.01%
2021/08/02	0.3	557.00	12	555.67	557.00	-11.7	7,840	-0.15%
2021/07/30	3	562.67	4.2	566.90	560.00	-1.2	7,891	-0.02%
2021/07/29	16	567.50	2	569.00	571.00	14	7,918	0.18%
2021/07/28	29.4	569.09	64	575.02	565.00	-34.6	8,050	-0.43%
2021/07/27	13.3	595.09	31	586.13	581.00	-17.7	8,046	-0.22%
2021/07/26	1	582.00	3.1	590.15	600.00	-2.1	7,969	-0.03%
2021/07/23	16.3	591.65	2	597.50	589.00	14.3	7,938	0.18%
2021/07/22	12	596.42	6	596.50	591.00	6	7,932	0.08%
2021/07/21	32	586.50	3	579.69	588.00	29	7,887	0.37%
2021/07/20	11	575.09	4.1	570.06	568.00	7	7,901	0.09%
2021/07/19	2.1	583.92	1.5	571.57	583.00	0.6	7,915	0.01%
2021/07/16	9.3	578.68	11	578.00	578.00	-1.7	7,949	-0.02%
2021/07/15	2.1	585.97	4	586.50	586.00	-1.9	8,102	-0.02%
2021/07/14	1	581.00	5	584.20	583.00	-4	8,112	-0.05%
2021/07/13	1.1	597.48	1	594.00	581.00	0.1	8,160	0.00%
2021/07/12	3	592.00	2.1	587.57	586.00	0.9	8,159	0.01%
2021/07/09	5.3	585.24	1.1	586.27	584.00	4.2	8,206	0.05%
2021/07/08	5	596.40	19	606.68	590.00	-14	8,194	-0.17%
2021/07/07	10.1	607.00	13.2	604.03	603.00	-3.1	8,163	-0.04%
2021/07/06	15.1	592.68	9.2	583.22	597.00	5.9	8,056	0.07%
2021/07/05	0	570.50	4	569.00	571.00	-4	8,071	-0.05%
2021/07/02	9	556.44	5	558.80	556.00	4	8,041	0.05%
2021/07/01	4.4	568.92	32	571.75	557.00	-27.6	8,044	-0.34%
2021/06/29	4	557.25	14	555.21	555.00	-10	7,936	-0.13%
2021/06/28	11	541.81	3	541.67	545.00	8	7,801	0.10%
2021/06/25	3	538.00	4	539.25	535.00	-1	7,826	-0.01%
2021/06/24	1	535.00	5	532.00	530.00	-4	7,803	-0.05%
2021/06/23	17	533.00	6	529.67	534.00	11	7,848	0.14%
2021/06/22	2	530.00	16	524.88	525.00	-14	7,888	-0.18%
2021/06/21	5.1	528.33	22	527.50	527.00	-16.9	7,870	-0.21%
2021/06/18	10	548.90	20	549.00	540.00	-10	7,826	-0.13%
2021/06/17	16	546.13	7.3	543.77	545.00	8.7	7,778	0.11%
2021/06/16	13.1	528.92	4	526.99	531.00	9.1	7,623	0.12%
2021/06/15	16.1	517.80	13.3	513.53	523.00	2.8	7,543	0.04%
2021/06/11	1	494.00	15.1	498.78	494.00	-14.1	7,392	-0.19%
2021/06/10	1.1	502.83	0	0.00	500.00	1.1	7,461	0.01%
2021/06/09	12.1	496.34	1	497.00	496.00	11.1	7,502	0.15%
2021/06/08	13	491.00	6	491.50	497.50	7	7,606	0.09%
2021/06/07	18	486.11	12	481.17	477.50	6	7,769	0.08%
2021/06/04	0	0.00	1	486.00	491.00	-1	7,782	-0.01%
2021/06/03	5	493.50	5	491.22	494.50	0	7,907	0.00%
2021/06/02	5	490.10	30	495.22	486.00	-25	8,012	-0.31%
2021/06/01	2	499.25	9	507.11	500.00	-7	8,032	-0.09%
2021/05/31	0.1	501.00	7.1	500.61	505.00	-7	8,075	-0.09%
2021/05/28	31	491.06	7	490.00	490.00	24	8,049	0.30%
2021/05/27	10.1	480.50	2	476.00	478.50	8.1	8,044	0.10%
2021/05/26	10	478.20	17	480.29	481.00	-7	8,135	-0.09%
2021/05/25	15	477.63	7	475.86	479.00	8	8,138	0.10%
2021/05/24	30	454.82	13	455.04	463.50	17	8,191	0.21%
2021/05/21	12	471.29	11.2	474.76	458.50	0.8	8,350	0.01%
2021/05/20	4	447.38	14	446.82	443.50	-10	8,331	-0.12%
2021/05/19	19.1	442.04	8.3	440.71	442.50	10.8	8,333	0.13%
2021/05/18	12	444.92	5	442.30	449.00	7	8,340	0.08%
2021/05/17	24	422.58	29	426.00	415.50	-5	8,427	-0.06%
2021/05/14	6	439.10	17	440.29	440.00	-11	8,287	-0.13%
2021/05/13	36	411.36	45	409.10	409.50	-9	8,073	-0.11%
2021/05/12	76.1	440.59	47	443.10	423.00	29.1	7,929	0.37%
2021/05/11	25.4	478.81	50.1	484.49	469.00	-24.7	7,730	-0.32%
2021/05/10	4	518.75	22.1	527.27	511.00	-18.1	7,695	-0.23%
2021/05/07	42	525.17	6	520.67	535.00	36	7,753	0.46%
2021/05/06	29	498.86	29	499.21	501.00	0	7,796	0.00%
2021/05/05	13	507.61	7	504.00	490.50	6	7,881	0.08%
2021/05/04	12	509.42	31.1	504.59	503.00	-19.1	8,049	-0.24%
2021/05/03	5.2	534.11	16.1	530.79	522.00	-10.9	8,230	-0.13%
2021/04/29	8.4	546.40	0	0.00	543.00	8.4	8,285	0.10%
2021/04/28	4	551.00	5	548.40	547.00	-1	8,373	-0.01%
2021/04/27	5.2	558.58	3	557.33	555.00	2.2	8,464	0.03%
2021/04/26	1	558.00	5	559.20	560.00	-4	8,557	-0.05%
2021/04/23	4.2	557.51	5	560.40	554.00	-0.9	8,685	-0.01%
2021/04/22	2.2	555.18	10	554.50	546.00	-7.8	8,861	-0.09%
2021/04/21	4.3	559.51	14.7	560.64	557.00	-10.4	9,069	-0.11%
2021/04/20	4	573.75	11	567.00	571.00	-7	9,320	-0.08%
2021/04/19	7	559.29	11	556.27	553.00	-4	9,393	-0.04%
2021/04/16	30	548.27	2	551.50	551.00	28	9,653	0.29%
2021/04/15	28	545.61	4	544.75	553.00	24	10,131	0.24%
2021/04/14	6.2	544.91	34	547.73	546.00	-27.7	10,236	-0.27%
2021/04/13	7	563.29	18.1	559.64	556.00	-11.1	10,413	-0.11%
2021/04/12	3.1	567.42	26	569.33	563.00	-22.9	10,560	-0.22%
2021/04/09	8.2	579.66	24	577.83	578.00	-15.8	10,571	-0.15%
2021/04/08	21.1	585.58	23.2	581.37	587.00	-2.1	10,609	-0.02%
2021/04/07	7.4	567.14	2	566.50	570.00	5.4	10,587	0.05%
2021/04/06	12	560.08	8	558.00	562.00	4	10,645	0.04%
2021/04/01	15.2	550.80	14	552.00	553.00	1.2	10,672	0.01%
2021/03/31	2	554.50	31.4	554.91	553.00	-29.4	10,747	-0.27%
2021/03/30	38	564.21	7.5	561.67	563.00	30.5	11,057	0.28%
2021/03/29	14	556.07	12	563.33	554.00	2	11,140	0.02%
2021/03/26	22.6	552.48	9	557.67	559.00	13.6	11,223	0.12%
2021/03/25	16	547.12	21.9	546.08	542.00	-5.9	11,290	-0.05%
2021/03/24	22	550.64	14	550.07	552.00	8	11,327	0.07%
2021/03/23	2	555.04	36.4	558.10	554.00	-34.4	11,551	-0.30%
2021/03/22	23	559.09	15.1	552.02	563.00	7.9	11,668	0.07%
2021/03/19	73	549.66	15.3	548.32	552.00	57.7	11,983	0.48%
2021/03/18	5.2	564.18	9	564.58	559.00	-3.9	12,076	-0.03%
2021/03/17	13.1	577.15	31.9	569.36	568.00	-18.8	12,371	-0.15%
2021/03/16	9	581.11	45	585.98	579.00	-36	12,758	-0.28%
2021/03/15	18.1	579.31	19	575.26	580.00	-1	13,158	-0.01%
2021/03/12	13.1	578.08	41	576.00	572.00	-28	13,230	-0.21%
2021/03/11	67.4	556.56	22	560.32	565.00	45.4	13,241	0.34%
2021/03/10	3.1	535.07	7	537.86	534.00	-3.9	13,112	-0.03%
2021/03/09	40	538.35	15	540.33	535.00	25	13,284	0.19%
2021/03/08	22	553.91	10.4	555.89	547.00	11.7	13,266	0.09%
2021/03/05	38	567.13	42.4	567.22	564.00	-4.4	13,334	-0.03%
2021/03/04	27	583.92	23.4	584.69	575.00	3.6	13,528	0.03%
2021/03/03	41	588.68	23.8	586.18	592.00	17.2	13,543	0.13%
2021/03/02	31.2	593.39	81.7	598.33	583.00	-50.5	13,585	-0.37%
2021/02/26	10.1	598.81	10	598.80	593.00	0.1	13,877	0.00%
2021/02/25	28.1	620.09	34	620.79	614.00	-5.9	14,159	-0.04%
2021/02/24	27.3	622.63	63.8	623.03	612.00	-36.5	14,233	-0.26%
2021/02/23	50.3	631.64	45	627.16	637.00	5.3	14,323	0.04%
2021/02/22	4.1	623.00	17.2	618.58	620.00	-13.2	14,226	-0.09%
2021/02/19	49.1	607.83	11	607.82	609.00	38.1	14,128	0.27%
2021/02/18	50.2	616.97	24	615.83	612.00	26.2	14,133	0.19%
2021/02/17	68.3	620.26	73.4	615.78	623.00	-5.1	14,120	-0.04%
2021/02/05	12.2	591.54	6.1	592.80	588.00	6.1	13,936	0.04%
2021/02/04	30	586.73	16.3	584.77	583.00	13.8	13,989	0.10%
2021/02/03	60	591.63	39	596.59	593.00	21	14,107	0.15%
2021/02/02	22.2	591.83	22	586.59	596.00	0.2	14,114	0.00%
2021/02/01	44.2	562.58	41.2	559.77	573.00	3	14,079	0.02%
2021/01/29	21	586.00	47	583.55	574.00	-26	13,973	-0.19%
2021/01/28	43.1	582.79	55.7	579.84	577.00	-12.6	13,970	-0.09%
2021/01/27	36.6	591.43	45	596.62	597.00	-8.4	14,095	-0.06%
2021/01/26	67.7	606.50	64	615.83	597.00	3.7	14,352	0.03%
2021/01/25	73	622.38	35.4	629.06	626.00	37.6	14,157	0.27%
2021/01/22	49	609.90	39.2	610.20	608.00	9.8	13,907	0.07%
2021/01/21	36.1	601.67	36	603.94	608.00	0.1	13,821	0.00%
2021/01/20	39	598.15	54	601.46	594.00	-15	13,714	-0.11%
2021/01/19	34	607.15	15	611.67	608.00	19	13,633	0.14%
2021/01/18	57.1	597.30	66	597.86	602.00	-8.9	13,587	-0.07%
2021/01/15	67.3	606.35	131.2	610.59	602.00	-63.9	13,422	-0.48%	大賣/
2021/01/14	110.3	600.82	39	600.28	608.00	71.3	13,162	0.54%	大買/
2021/01/13	60	592.52	36.1	594.62	604.00	23.9	12,921	0.18%
2021/01/12	66.1	579.64	58	580.50	575.00	8.1	12,604	0.06%
2021/01/11	42.2	589.46	29	590.69	592.00	13.2	12,407	0.11%
2021/01/08	83.1	548.18	123	554.67	572.00	-40	12,221	-0.33%	大賣/
2021/01/07	3.3	524.52	11.3	527.32	529.00	-8	11,699	-0.07%
2021/01/06	18.2	517.10	63.5	519.12	513.00	-45.3	11,576	-0.39%
2021/01/05	30.4	526.99	11	526.36	528.00	19.4	11,391	0.17%
2021/01/04	11.3	520.03	10	518.00	520.00	1.3	11,327	0.01%
2020/12/31	14.7	517.63	18	516.67	518.00	-3.3	11,391	-0.03%
2020/12/30	20	517.15	18	513.06	521.00	2	11,285	0.02%
2020/12/29	23	508.00	35	507.79	506.00	-12	11,147	-0.11%
2020/12/28	11	499.91	2	500.75	502.00	9	11,076	0.08%
2020/12/25	7.3	503.62	15	502.07	500.00	-7.7	11,117	-0.07%
2020/12/24	34.2	506.21	16	511.19	504.00	18.2	11,211	0.16%
2020/12/23	4	483.52	5	488.20	492.00	-1	10,873	-0.01%
2020/12/22	7.3	484.07	7	482.93	477.50	0.3	10,803	0.00%
2020/12/21	6	480.83	2	479.75	482.00	4	10,763	0.04%
2020/12/18	6	488.95	4	487.25	485.50	2	10,661	0.02%
2020/12/17	11.3	487.66	13.1	488.77	495.00	-1.8	10,605	-0.02%
2020/12/16	0	0.00	6	496.75	495.50	-6	10,384	-0.06%
2020/12/15	22	497.09	11.6	493.58	488.50	10.4	10,241	0.10%
2020/12/14	4	517.50	7.2	518.38	520.00	-3.2	9,964	-0.03%
2020/12/11	18.1	513.44	17.5	513.49	518.00	0.6	9,826	0.01%
2020/12/10	15.5	506.17	20	509.30	509.00	-4.5	9,487	-0.05%
2020/12/09	20.5	489.29	17	495.80	499.00	3.5	9,114	0.04%
2020/12/08	20	465.68	24	467.08	466.50	-4	8,669	-0.05%
2020/12/07	11	461.32	10	460.65	458.50	1	8,607	0.01%
2020/12/04	17.2	458.19	9	458.17	459.00	8.2	8,562	0.10%
2020/12/03	6	459.75	17.3	461.21	460.50	-11.3	8,610	-0.13%
2020/12/02	11	450.45	2	450.00	450.00	9	8,368	0.11%
2020/12/01	3.4	449.93	6.1	449.79	454.00	-2.7	8,276	-0.03%
2020/11/30	3.2	444.34	11	446.68	442.00	-7.8	8,157	-0.10%
2020/11/27	2	435.25	6	434.08	436.00	-4	7,936	-0.05%
2020/11/26	15	424.17	17.1	427.25	428.50	-2.1	7,906	-0.03%
2020/11/25	43.3	429.37	6	435.17	423.00	37.3	7,934	0.47%
2020/11/24	21	436.62	15.2	435.35	437.50	5.8	7,624	0.08%
2020/11/23	4	416.25	5.1	417.03	418.50	-1.1	7,265	-0.02%
2020/11/20	19.2	411.05	29	412.79	412.00	-9.8	7,173	-0.14%
2020/11/19	3	404.50	6.1	403.67	404.00	-3.1	7,018	-0.04%
2020/11/18	0	0.00	2	399.75	399.50	-2	7,016	-0.03%
2020/11/17	1	400.00	8	399.06	398.50	-7	7,138	-0.10%
2020/11/16	6.2	397.99	2	401.50	396.50	4.2	7,492	0.06%
2020/11/13	2	398.00	3.1	397.65	397.00	-1.1	7,674	-0.01%
2020/11/12	3.1	394.05	18	395.33	395.50	-14.9	7,652	-0.19%
2020/11/11	7	390.71	7	392.00	392.50	0	7,575	0.00%
2020/11/10	3	386.83	19	384.95	388.00	-16	7,471	-0.21%
2020/11/09	1	387.50	14.8	387.08	388.00	-13.8	7,478	-0.18%
2020/11/06	4	383.00	3	384.17	381.50	1	7,575	0.01%
2020/11/05	11	385.00	19	382.16	386.50	-8	7,539	-0.11%
2020/11/04	5	383.10	32	381.28	381.50	-27	7,496	-0.36%
2020/11/03	28	375.39	17	372.65	377.50	11	7,553	0.15%
2020/11/02	7	357.14	1	357.00	352.50	6	7,342	0.08%
2020/10/30	3	353.67	3	358.67	355.50	0	7,515	0.00%
2020/10/29	2	350.25	0	0.00	351.00	2	7,518	0.03%
2020/10/28	2.1	359.62	17	359.65	357.00	-14.9	7,623	-0.20%
2020/10/27	3	356.17	1	360.00	359.00	2	7,710	0.03%
2020/10/26	1	361.00	5	361.90	363.00	-4	7,719	-0.05%
2020/10/23	0	0.00	0	355.00	354.00	0	7,812	0.00%
2020/10/22	1	353.00	2	357.00	354.50	-1	8,411	-0.01%
2020/10/21	2	359.75	1	356.50	356.50	1	8,727	0.01%
2020/10/20	3	358.17	2	359.25	360.00	1	8,885	0.01%
2020/10/19	6	362.00	1	361.00	360.00	5	9,021	0.06%
2020/10/16	4	360.13	9	359.94	359.50	-5	9,188	-0.05%
2020/10/15	0	0.00	2	356.00	354.00	-2	9,252	-0.02%
2020/10/14	3	356.67	17	355.00	354.00	-14	9,294	-0.15%
2020/10/13	1	353.00	16	352.25	356.50	-15	9,387	-0.16%
2020/10/12	9	361.06	1	353.00	353.00	8	9,402	0.09%
2020/10/08	2	362.00	11	361.77	363.00	-9	9,359	-0.10%
2020/10/07	0	0.00	5	355.40	356.00	-5	9,362	-0.05%
2020/10/06	2	356.25	1	357.50	355.50	1	9,463	0.01%
2020/10/05	10	351.25	14	353.79	354.50	-4	9,610	-0.04%
2020/09/30	6.1	349.18	8	350.38	351.50	-1.9	9,742	-0.02%
2020/09/29	20	347.50	17	348.00	348.00	3	9,854	0.03%
2020/09/28	4	325.50	6	327.92	331.50	-2	10,005	-0.02%
2020/09/25	0	0.00	4	328.38	324.00	-4	10,214	-0.04%
2020/09/24	10	333.60	6	333.67	331.00	4	10,258	0.04%
2020/09/23	5	343.70	8	344.75	341.50	-3	10,305	-0.03%
2020/09/22	5	343.50	6	344.50	344.00	-1	10,435	-0.01%
2020/09/21	8	350.63	3.4	350.63	348.00	4.6	10,815	0.04%
2020/09/18	0	0.00	2	358.00	357.00	-2	11,006	-0.02%
2020/09/17	7	357.50	10	358.75	357.50	-3	11,223	-0.03%
2020/09/16	6	354.25	4	356.00	353.00	2	11,480	0.02%
2020/09/15	24	357.02	24	355.23	355.50	0	11,677	0.00%
2020/09/14	6	353.25	8.2	356.98	358.50	-2.2	11,925	-0.02%
2020/09/11	3	345.33	2	349.50	349.50	1	12,114	0.01%
2020/09/10	22	351.02	20	346.58	345.00	2	12,332	0.02%
2020/09/09	12	343.96	15	347.63	350.50	-3	12,512	-0.02%
2020/09/08	28	347.89	28	349.05	350.00	0	12,543	0.00%
2020/09/07	2	338.25	2	337.25	335.50	0	12,587	0.00%
2020/09/04	24	337.77	14	340.86	340.00	10	12,801	0.08%
2020/09/03	0	0.00	7	339.86	344.00	-7	12,939	-0.05%
2020/09/02	13	336.23	10	335.00	335.00	3	13,002	0.02%
2020/09/01	7	331.64	10	333.40	337.00	-3	13,192	-0.02%
2020/08/31	16	333.31	12	334.00	333.00	4	13,528	0.03%
2020/08/28	26	340.00	33	339.29	340.50	-7	13,726	-0.05%
2020/08/27	7	336.50	8	338.13	336.50	-1	13,928	-0.01%
2020/08/26	8	333.44	8	334.06	337.00	0	14,096	0.00%
2020/08/25	16	335.06	18	336.08	333.00	-2	14,292	-0.01%
2020/08/24	10	336.95	6	338.00	333.50	4	14,375	0.03%
2020/08/21	15	339.90	16	337.63	344.00	-1	14,441	-0.01%
2020/08/20	31	334.34	21	335.14	330.00	10	14,470	0.07%
2020/08/19	20	360.38	65	353.83	354.50	-45	14,228	-0.32%
2020/08/18	9	374.00	5	374.40	373.00	4	14,298	0.03%
2020/08/17	8	377.81	8	379.13	379.00	0	14,440	0.00%
2020/08/14	16	375.69	2	377.75	375.00	14	14,667	0.10%
2020/08/13	10	378.60	4	379.13	376.50	6	15,105	0.04%
2020/08/12	13	385.50	8	386.75	380.50	5	15,219	0.03%
2020/08/11	4	385.88	10	386.05	385.50	-6	15,357	-0.04%
2020/08/10	8	384.19	3	385.67	384.50	5	15,642	0.03%
2020/08/07	20	395.35	39	399.10	390.00	-19	15,917	-0.12%
2020/08/06	5	394.40	1	392.00	391.50	4	15,909	0.03%
2020/08/05	8	397.13	14.1	397.78	397.50	-6.1	15,991	-0.04%
2020/08/04	5	390.60	5	391.90	391.00	0	16,000	0.00%
2020/08/03	4	392.00	8	395.19	390.00	-4	16,227	-0.02%
2020/07/31	4	385.63	12	386.88	389.00	-8	16,468	-0.05%
2020/07/30	20	382.33	2	386.00	381.50	18	16,727	0.11%
2020/07/29	14	382.04	8	382.06	382.50	6	17,464	0.03%
2020/07/28	48	396.02	17.1	401.68	384.00	30.9	17,642	0.18%
2020/07/27	6	395.33	25	397.51	406.00	-19	17,457	-0.11%
2020/07/24	19	388.37	19	390.89	389.50	0	17,439	0.00%
2020/07/23	22	392.27	9	393.44	389.50	13	17,949	0.07%
2020/07/22	12	394.29	12.1	394.39	396.00	-0.1	18,359	0.00%
2020/07/21	9	389.06	15	388.30	388.00	-6	18,441	-0.03%
2020/07/20	5	380.51	4	380.50	382.00	1	18,646	0.01%
2020/07/17	5.1	380.39	5	381.60	379.00	0.1	18,968	0.00%
2020/07/16	6	377.58	8	378.88	377.00	-2	19,192	-0.01%
2020/07/15	5	374.81	6	377.08	374.50	-1	19,332	0.00%
2020/07/14	27	376.56	4	383.13	374.00	23	19,688	0.12%
2020/07/13	7	375.86	12	378.33	380.50	-5	19,916	-0.03%
2020/07/10	15	375.23	9	373.94	370.50	6	20,835	0.03%
2020/07/09	19	382.79	19	383.92	379.50	0	20,941	0.00%
2020/07/08	17	389.12	17	391.09	387.00	0	21,081	0.00%
2020/07/07	39	389.91	46	389.91	392.50	-7	21,183	-0.03%
2020/07/06	23	378.43	24.2	375.74	378.50	-1.2	21,407	-0.01%
2020/07/03	32	377.69	11	378.86	377.00	21	21,730	0.10%
2020/07/02	63.1	379.56	8	379.31	377.00	55.1	21,947	0.25%
2020/07/01	13	381.92	7	382.93	379.50	6	22,053	0.03%
2020/06/30	36	379.83	131	377.24	381.00	-95	22,017	-0.43%	大賣/
2020/06/29	33	395.33	5	392.30	391.00	28	21,701	0.13%
2020/06/24	15	410.37	10	412.65	407.50	5	21,595	0.02%
2020/06/23	13	404.38	39	405.22	406.00	-26	21,573	-0.12%
2020/06/22	16	396.56	17	398.29	396.50	-1	21,487	0.00%
2020/06/19	13	410.65	28.1	410.14	404.50	-15.1	21,565	-0.07%
2020/06/18	11	401.68	16	403.66	405.00	-5	21,525	-0.02%
2020/06/17	6	400.00	17	401.03	399.00	-11	21,523	-0.05%
2020/06/16	17.1	391.73	23	392.83	396.00	-5.9	21,656	-0.03%
2020/06/15	11	382.50	9.2	382.33	382.00	1.8	21,862	0.01%
2020/06/12	19	374.42	17	375.50	381.00	2	22,147	0.01%
2020/06/11	24	388.63	35	387.47	383.50	-11	22,548	-0.05%
2020/06/10	22	397.77	21	396.21	394.50	1	22,704	0.00%
2020/06/09	10	392.20	16	393.94	392.50	-6	22,883	-0.03%
2020/06/08	28	392.68	49	393.45	393.00	-21	23,169	-0.09%
2020/06/05	77	395.06	67	397.76	387.50	10	23,158	0.04%
2020/06/04	71	400.23	29	400.09	400.50	42	23,039	0.18%
2020/06/03	26	389.02	42	390.65	392.00	-16	22,971	-0.07%
2020/06/02	30	385.80	29	386.72	383.00	1	22,862	0.00%
2020/06/01	29	380.72	37	378.68	385.50	-8	22,847	-0.04%
2020/05/29	26	368.92	27	368.39	370.50	-1	22,950	0.00%
2020/05/28	38	374.66	13	375.27	370.00	25	23,024	0.11%
2020/05/27	56	374.68	43	374.02	376.00	13	23,258	0.06%
2020/05/26	35	377.19	41.5	379.52	371.00	-6.5	23,586	-0.03%
2020/05/25	33.1	363.78	35	366.49	376.00	-1.9	23,905	-0.01%
2020/05/22	28	374.70	9	372.83	371.50	19	23,914	0.08%
2020/05/21	25	384.60	16	386.09	382.00	9	23,916	0.04%
2020/05/20	68	386.53	76	386.70	384.50	-8	23,896	-0.03%
2020/05/19	52	375.70	65	375.08	373.00	-13	23,524	-0.06%
2020/05/18	51	377.47	43.1	379.13	369.00	7.9	23,519	0.03%
2020/05/15	36	389.39	29.1	390.05	386.00	6.9	23,501	0.03%
2020/05/14	49.1	391.63	36	391.22	385.50	13.1	23,283	0.06%
2020/05/13	53	402.25	57	403.36	402.50	-4	23,119	-0.02%
2020/05/12	42.1	407.84	36	409.93	406.00	6.1	22,927	0.03%
2020/05/11	24	410.85	23.1	412.20	413.50	0.9	22,828	0.00%
2020/05/08	29	406.93	28	408.91	403.50	1	22,859	0.00%
2020/05/07	28	415.27	14	418.57	410.00	14	22,707	0.06%
2020/05/06	17	414.41	23.7	415.41	416.00	-6.7	22,443	-0.03%
2020/05/05	57	414.07	55.5	413.16	407.00	1.5	22,198	0.01%
2020/05/04	21	386.05	12	385.75	391.50	9	21,593	0.04%
2020/04/30	20.1	388.83	18	391.11	391.00	2.1	21,506	0.01%
2020/04/29	34	383.75	12.2	383.85	380.00	21.8	21,313	0.10%
2020/04/28	43.2	387.11	43	390.07	383.50	0.2	21,175	0.00%
2020/04/27	14	364.00	26.1	366.99	379.50	-12.1	20,727	-0.06%
2020/04/24	3.1	344.07	13.1	345.69	345.00	-10	20,206	-0.05%
2020/04/23	23.1	346.26	21	349.33	344.00	2.1	19,998	0.01%
2020/04/22	16.1	332.96	18	333.64	344.00	-1.9	19,743	-0.01%
2020/04/21	34.1	335.10	39	329.41	326.00	-4.9	19,557	-0.03%
2020/04/20	14	341.89	28	342.46	343.00	-14	19,488	-0.07%
2020/04/17	37	342.69	27	343.78	339.50	10	19,382	0.05%
2020/04/16	55	339.18	24	340.17	341.50	31	19,076	0.16%
2020/04/15	117.1	345.84	69	348.23	343.50	48.1	18,908	0.25%	大買/
2020/04/14	40.1	337.96	30	338.87	338.00	10.1	18,422	0.05%
2020/04/13	33.1	335.92	21	332.64	332.50	12.1	18,450	0.07%
2020/04/10	27.1	341.51	30	341.00	343.00	-3	18,307	-0.02%
2020/04/09	38.3	338.25	32.2	337.79	335.00	6.1	18,420	0.03%
2020/04/08	21	309.76	33.4	318.97	329.00	-12.4	17,944	-0.07%
2020/04/07	16	296.79	25.1	297.82	299.50	-9	17,628	-0.05%
2020/04/06	15	280.38	21	281.12	288.00	-6	17,532	-0.03%
2020/04/01	6.1	273.43	4.4	274.16	272.50	1.7	17,404	0.01%
2020/03/31	8	281.88	14	277.29	274.50	-6	17,453	-0.03%
2020/03/30	13.2	274.39	5	272.70	278.00	8.2	17,502	0.05%
2020/03/27	16	292.28	7	300.21	280.50	9	17,595	0.05%
2020/03/26	29.8	287.26	27	287.26	291.50	2.8	17,504	0.02%
2020/03/25	40.1	290.48	52	290.50	292.00	-12	17,609	-0.07%
2020/03/24	14	271.72	10	271.60	274.00	4	17,409	0.02%
2020/03/23	15	239.17	22	243.64	252.00	-7	17,266	-0.04%
2020/03/20	26.3	249.26	35	249.29	252.00	-8.7	17,066	-0.05%
2020/03/19	41	236.29	63	232.89	229.50	-22	16,768	-0.13%
2020/03/18	15.2	256.10	21	267.36	254.50	-5.8	16,462	-0.04%
2020/03/17	58.1	274.54	29	279.36	265.00	29.1	16,208	0.18%
2020/03/16	14.1	314.81	18	310.14	290.50	-4	15,777	-0.03%
2020/03/13	25	313.34	6	315.58	320.00	19	15,477	0.12%
2020/03/12	32	359.80	23	359.15	345.50	9	15,311	0.06%
2020/03/11	20.1	384.53	22	391.02	383.50	-1.9	14,998	-0.01%
2020/03/10	29	382.89	30	383.60	394.50	-1	14,881	-0.01%
2020/03/09	18	394.58	16	391.47	386.00	2	14,982	0.01%
2020/03/06	1	408.00	3	403.83	406.50	-2	15,083	-0.01%
2020/03/05	8	406.00	8	408.50	410.50	0	15,072	0.00%
2020/03/04	15	404.10	12	406.58	400.50	3	14,924	0.02%
2020/03/03	17.2	424.69	14	428.82	417.00	3.2	14,662	0.02%
2020/03/02	47	412.53	64	414.57	418.50	-17	14,572	-0.12%
2020/02/27	21	421.02	22.1	419.28	410.00	-1.1	14,332	-0.01%
2020/02/26	32	456.11	43	453.58	441.00	-11	13,904	-0.08%
2020/02/25	38	491.12	11	482.45	485.00	27	13,410	0.20%
2020/02/24	4	467.63	7	472.14	484.50	-3	13,110	-0.02%
2020/02/21	3.1	466.84	27	467.28	472.00	-23.9	12,946	-0.18%
2020/02/20	7	461.43	13.1	464.12	457.50	-6.1	12,798	-0.05%
2020/02/19	12	455.04	5	454.20	460.00	7	12,707	0.06%
2020/02/18	16	460.53	22	467.16	450.00	-6	12,599	-0.05%
2020/02/17	18	455.92	11	452.73	453.00	7	12,764	0.05%
2020/02/14	12	451.88	9	445.94	457.00	3	12,670	0.02%
2020/02/13	28	449.09	7	449.50	439.00	21	12,738	0.16%
2020/02/12	3	446.00	6.1	446.28	448.00	-3.1	12,673	-0.02%
2020/02/11	14	436.93	21	435.98	437.00	-7	12,601	-0.06%
2020/02/10	10	416.00	18.1	420.41	418.50	-8.1	12,441	-0.07%
2020/02/07	3	417.00	10	418.90	416.50	-7	12,358	-0.06%
2020/02/06	18.1	422.48	11	423.05	417.00	7.1	12,329	0.06%
2020/02/05	8.1	418.07	11	422.27	413.00	-2.9	12,417	-0.02%
2020/02/04	26	417.31	32	416.14	418.50	-6	12,328	-0.05%
2020/02/03	16	377.63	23	379.70	392.00	-7	12,189	-0.06%
2020/01/31	5	385.10	8	383.75	386.50	-3	12,084	-0.02%
2020/01/30	18	382.86	17	382.12	374.00	1	11,931	0.01%
2020/01/20	1	417.00	24	416.58	415.50	-23	11,795	-0.19%
2020/01/17	7.1	419.13	3.2	421.47	413.00	3.9	11,912	0.03%
2020/01/16	159	424.73	155	426.51	417.00	4	11,948	0.03%	大買/大賣/
2020/01/15	15	424.30	13	418.12	413.00	2	11,920	0.02%
2020/01/14	15	412.27	12.1	410.09	419.00	2.9	11,961	0.02%
2020/01/13	7	386.36	8	387.13	390.00	-1	11,852	-0.01%
2020/01/10	57	397.06	9	398.00	392.50	48	11,859	0.40%
2020/01/09	16	396.88	19.3	398.14	392.00	-3.3	11,944	-0.03%
2020/01/08	50	396.13	22	391.16	387.00	28	11,937	0.23%
2020/01/07	27.1	421.46	90	417.94	414.00	-62.9	11,645	-0.54%
2020/01/06	7	466.21	17	465.44	460.00	-10	11,658	-0.09%
2020/01/03	129	456.23	130	456.82	468.00	-1	11,967	-0.01%	大買/大賣/
2020/01/02	17	435.68	6	435.59	436.00	11	11,787	0.09%
2019/12/31	6	435.92	19.2	438.22	437.00	-13.2	11,843	-0.11%
2019/12/30	18	429.44	11	427.55	436.00	7	11,735	0.06%
2019/12/27	6	409.33	10	409.50	411.00	-4	11,692	-0.03%
2019/12/26	6	408.42	6	407.75	402.00	0	12,023	0.00%
2019/12/25	7	399.43	12	400.04	403.50	-5	12,124	-0.04%
2019/12/24	6	394.17	12	391.46	395.00	-6	12,256	-0.05%
2019/12/23	6	385.17	6	383.75	383.00	0	12,052	0.00%
2019/12/20	15	394.57	13	396.00	389.50	2	11,942	0.02%
2019/12/19	9	381.39	12.1	381.51	383.00	-3.1	11,581	-0.03%
2019/12/18	5	379.20	3	380.00	376.50	2	11,516	0.02%
2019/12/17	4	378.13	0	0.00	377.00	4	11,409	0.04%
2019/12/16	11	378.73	8.1	378.08	379.00	2.9	11,374	0.03%
2019/12/13	12	379.42	13	377.96	376.50	-1	11,419	-0.01%
2019/12/12	12	378.83	18	380.25	381.50	-6	11,277	-0.05%
2019/12/11	7	375.07	13	376.08	378.50	-6	11,125	-0.05%
2019/12/10	5	369.10	3	370.67	368.00	2	10,969	0.02%
2019/12/09	14	377.64	25.1	375.37	372.50	-11.1	10,944	-0.10%
2019/12/06	3	368.00	3	363.67	369.00	0	10,805	0.00%
2019/12/05	22	365.34	4	366.50	362.00	18	10,769	0.17%
2019/12/04	10	367.55	18	367.33	361.00	-8	10,820	-0.07%
2019/12/03	22	352.91	27	358.00	363.00	-5	10,523	-0.05%
2019/12/02	12	333.04	13	332.15	338.00	-1	10,264	-0.01%
2019/11/29	1	336.00	0	0.00	330.00	1	10,445	0.01%
2019/11/28	4	336.25	6	336.42	335.00	-2	10,723	-0.02%
2019/11/27	7	332.50	6	331.83	336.50	1	10,677	0.01%
2019/11/26	2	331.00	8	329.38	326.50	-6	10,604	-0.06%
2019/11/25	1	320.00	2	322.00	322.50	-1	10,538	-0.01%
2019/11/22	32	320.31	1	317.00	317.00	31	10,642	0.29%
2019/11/21	24	319.77	3	316.83	318.50	21	10,783	0.19%
2019/11/20	3	319.33	1	324.00	320.00	2	10,782	0.02%
2019/11/19	11.1	321.47	10	323.35	323.50	1.1	10,827	0.01%
2019/11/18	11	320.91	3	319.83	317.50	8	10,776	0.07%
2019/11/15	18	323.75	6	327.17	321.00	12	10,764	0.11%
2019/11/14	10.2	328.75	22	329.68	326.50	-11.8	10,669	-0.11%
2019/11/13	1	310.50	5	310.50	310.50	-4	10,231	-0.04%
2019/11/11	11	290.09	11	286.64	282.50	0	10,261	0.00%
2019/11/08	2	309.50	7	308.50	307.00	-5	10,018	-0.05%
2019/11/07	4	306.50	2	311.00	306.00	2	10,047	0.02%
2019/11/06	11	309.77	18	309.31	307.00	-7	9,990	-0.07%
2019/11/05	3	313.83	3	313.00	312.00	0	9,972	0.00%
2019/11/04	4	313.88	10	314.00	312.50	-6	9,989	-0.06%
2019/11/01	4	308.88	11	310.32	316.00	-7	10,092	-0.07%
2019/10/31	6	318.17	4.1	322.49	314.00	1.9	9,931	0.02%
2019/10/30	5	320.90	8	320.69	320.50	-3	9,866	-0.03%
2019/10/29	12	320.58	19	317.87	318.00	-7	9,798	-0.07%
2019/10/28	7	317.86	0	0.00	316.50	7	9,828	0.07%
2019/10/25	4	316.50	6	316.67	316.00	-2	9,810	-0.02%
2019/10/24	25	318.86	29	317.48	317.00	-4	9,735	-0.04%
2019/10/23	17	312.26	21	308.40	312.50	-4	9,601	-0.04%
2019/10/22	10	313.15	35	313.07	311.50	-25	9,502	-0.26%
2019/10/21	22	319.09	11	318.77	313.50	11	9,444	0.12%
2019/10/18	14	312.00	11	311.45	312.50	3	9,240	0.03%
2019/10/17	7	307.29	8	303.94	310.50	-1	9,121	-0.01%
2019/10/16	19	303.97	21.8	306.15	302.00	-2.8	9,068	-0.03%
2019/10/15	35	313.13	18	309.47	306.00	17	8,890	0.19%
2019/10/14	17	311.47	6	310.58	314.50	11	8,738	0.13%
2019/10/09	7	299.07	11.6	299.20	301.50	-4.6	8,561	-0.05%
2019/10/08	5	284.40	26	284.62	298.50	-21	8,237	-0.25%
2019/10/07	16	270.94	22	271.14	276.00	-6	7,784	-0.08%
2019/10/04	9	264.44	7	264.21	261.00	2	7,557	0.03%
2019/10/03	27	265.57	85	266.20	265.50	-58	7,488	-0.77%
2019/10/02	36	267.24	26	269.23	269.00	10	7,398	0.14%
2019/10/01	25	262.96	46	259.75	268.00	-21	7,267	-0.29%
2019/09/27	39	244.23	33	245.05	246.50	6	6,985	0.09%
2019/09/26	26	237.69	43	238.58	238.50	-17	6,770	-0.25%
2019/09/25	3	229.00	1	228.00	229.50	2	6,527	0.03%
2019/09/24	5.2	232.02	0	0.00	231.50	5.2	6,602	0.08%
2019/09/23	2	234.25	1	233.50	233.00	1	6,636	0.02%
2019/09/20	11	234.64	6	232.75	233.50	5	6,677	0.07%
2019/09/19	4	232.75	1	233.00	232.00	3	6,633	0.05%
2019/09/18	1	232.50	0	0.00	232.50	1	6,690	0.01%
2019/09/17	10	236.85	3	238.17	233.50	7	6,698	0.10%
2019/09/16	6	229.17	1	230.00	231.50	5	6,647	0.08%
2019/09/12	3	233.00	5	232.60	231.00	-2	6,833	-0.03%
2019/09/11	3	230.00	1	230.50	230.00	2	6,911	0.03%
2019/09/10	7	230.21	18	229.56	228.50	-11	6,957	-0.16%
2019/09/09	4	235.13	13	233.04	233.00	-9	7,005	-0.13%
2019/09/06	4	241.13	8	239.69	237.00	-4	6,985	-0.06%
2019/09/05	8	239.75	10.2	237.90	238.00	-2.2	6,921	-0.03%
2019/09/04	6	234.33	2	235.00	234.50	4	6,792	0.06%
2019/09/03	6	234.92	15	235.73	235.50	-9	6,765	-0.13%
2019/09/02	25	234.98	15	234.93	236.00	10	6,703	0.15%
2019/08/30	16	223.38	33	222.26	227.00	-17	6,498	-0.26%
2019/08/29	6	206.08	2	204.00	206.50	4	6,338	0.06%
2019/08/28	15	204.57	6	204.83	204.50	9	6,369	0.14%
2019/08/27	18	207.25	2	210.75	203.00	16	6,348	0.25%
2019/08/26	20	210.63	15.1	212.73	209.00	4.9	6,334	0.08%
2019/08/23	7	257.93	7	258.14	258.00	0	6,231	0.00%
2019/08/22	15	254.77	12	254.33	253.00	3	6,180	0.05%
2019/08/21	5	260.20	14	259.04	257.50	-9	6,140	-0.15%
2019/08/20	2	267.00	4	266.50	265.50	-2	6,076	-0.03%
2019/08/19	12	264.83	4.1	264.65	264.50	7.9	6,067	0.13%
2019/08/16	0.2	265.00	1	263.50	263.50	-0.8	6,169	-0.01%
2019/08/15	8	263.75	20	262.40	264.50	-12	6,197	-0.19%
2019/08/14	4	270.38	8.2	271.48	268.50	-4.2	6,242	-0.07%
2019/08/13	4.4	266.66	2	265.75	266.50	2.4	6,223	0.04%
2019/08/12	4	261.63	15	264.60	268.50	-11	6,311	-0.17%
2019/08/08	1	257.00	2	255.75	257.00	-1	6,341	-0.02%
2019/08/07	4	254.00	11	252.23	250.50	-7	6,380	-0.11%
2019/08/06	3	255.00	13	257.96	258.50	-10	6,530	-0.15%
2019/08/05	9	261.44	12	260.71	260.00	-3	6,653	-0.05%
2019/08/02	6	259.92	4	260.88	257.50	2	6,659	0.03%
2019/08/01	5	266.40	4	266.88	266.00	1	6,678	0.01%
2019/07/31	1	261.00	1	263.50	266.00	0	6,735	0.00%
2019/07/30	7	264.29	7	264.43	264.50	0	6,751	0.00%
2019/07/29	7	258.29	1.1	258.20	258.50	5.9	6,693	0.09%
2019/07/26	4	257.63	1	259.50	259.50	3	6,791	0.04%
2019/07/25	9	255.89	1	255.00	258.00	8	6,811	0.12%
2019/07/24	3	257.00	0	0.00	255.50	3	6,857	0.04%
2019/07/23	7	256.14	8	256.19	255.00	-1	7,072	-0.01%
2019/07/22	5	253.00	2	254.25	253.00	3	7,114	0.04%
2019/07/19	9	261.78	3	260.50	257.50	6	7,278	0.08%
2019/07/18	14	260.07	1	263.00	259.00	13	7,308	0.18%
2019/07/17	9	268.17	4	267.13	267.00	5	7,339	0.07%
2019/07/16	10	269.95	5	270.10	269.50	5	7,398	0.07%
2019/07/15	13	266.08	4	266.25	267.50	9	7,462	0.12%
2019/07/12	0	0.00	3	272.00	273.50	-3	7,635	-0.04%
2019/07/11	3	272.33	4	272.50	271.50	-1	7,939	-0.01%
2019/07/10	0	0.00	3	267.33	269.00	-3	7,981	-0.04%
2019/07/09	7	266.14	5	267.90	264.00	2	7,998	0.03%
2019/07/08	2	275.50	1	275.00	275.00	1	7,963	0.01%
2019/07/05	4	277.75	2	279.00	278.00	2	8,066	0.02%
2019/07/04	24	279.27	3	278.33	277.00	21	8,069	0.26%
2019/07/03	3	272.33	4	270.75	270.00	-1	8,107	-0.01%
2019/07/02	4	273.13	1	272.00	271.50	3	8,194	0.04%
2019/07/01	4	271.25	9	271.00	272.50	-5	8,287	-0.06%
2019/06/28	5	263.90	8	266.81	264.00	-3	8,235	-0.04%
2019/06/27	4	268.13	3	268.83	267.50	1	8,232	0.01%
2019/06/26	3	264.67	3	264.67	266.00	0	8,216	0.00%
2019/06/25	2	266.25	3	264.67	263.50	-1	8,208	-0.01%
2019/06/24	3	268.67	5	267.80	271.00	-2	8,203	-0.02%
2019/06/21	8	268.19	27	266.48	267.50	-19	8,223	-0.23%
2019/06/20	11.1	272.21	6	271.42	270.00	5.1	8,264	0.06%
2019/06/19	5	262.80	5	262.90	264.00	0	8,166	0.00%
2019/06/18	1	259.00	2.6	258.46	258.00	-1.6	8,118	-0.02%
2019/06/17	3	254.00	4	257.88	261.00	-1	8,121	-0.01%
2019/06/14	4	250.38	5	250.40	251.00	-1	8,100	-0.01%
2019/06/13	5	247.20	1	247.50	247.00	4	8,139	0.05%
2019/06/12	4	248.13	4	248.75	249.00	0	8,412	0.00%
2019/06/11	5	251.00	8	249.44	251.50	-3	8,450	-0.04%
2019/06/10	6	249.92	4	249.88	251.00	2	8,413	0.02%
2019/06/06	144	246.76	141.4	248.41	245.00	2.6	8,470	0.03%	大買/大賣/
2019/06/05	7	264.00	5	261.80	256.00	2	8,406	0.02%
2019/06/04	6	265.50	5	264.50	263.50	1	8,298	0.01%
2019/06/03	1	260.50	22	261.55	262.00	-21	8,309	-0.25%
2019/05/31	13	258.46	2	257.25	261.00	11	8,295	0.13%
2019/05/30	4	254.50	4	255.50	251.00	0	8,268	0.00%
2019/05/29	5.3	247.73	5	249.70	255.00	0.3	8,300	0.00%
2019/05/28	5	245.60	2	245.75	245.50	3	8,516	0.04%
2019/05/27	6	245.42	2	245.00	245.00	4	8,683	0.05%
2019/05/24	7	245.07	4	246.38	242.00	3	8,740	0.03%
2019/05/23	28	243.89	18	244.72	244.50	10	8,862	0.11%
2019/05/22	0	0.00	3	257.83	253.50	-3	8,826	-0.03%
2019/05/21	15	255.03	15	254.57	258.00	0	8,950	0.00%
2019/05/20	7	252.36	19	251.58	251.50	-12	8,962	-0.13%
2019/05/17	12	251.54	13	251.12	249.50	-1	9,055	-0.01%
2019/05/16	8	250.19	14	254.75	249.00	-6	9,151	-0.07%
2019/05/15	6	261.50	8	260.38	259.00	-2	9,247	-0.02%
2019/05/14	16	253.28	15	254.57	258.00	1	9,619	0.01%
2019/05/13	18	269.75	23	275.02	259.50	-5	9,767	-0.05%
2019/05/10	22	281.73	9	284.56	280.50	13	9,627	0.14%
2019/05/09	6	287.67	5	288.90	286.00	1	9,500	0.01%
2019/05/08	9	288.78	6	290.00	294.50	3	9,514	0.03%
2019/05/07	33	296.29	1	295.00	293.00	32	9,594	0.33%
2019/05/06	6.1	293.20	5	292.80	293.50	1.1	9,807	0.01%
2019/05/03	23	300.24	4	300.63	300.00	19	9,747	0.19%
2019/05/02	2	302.50	9	302.89	303.50	-7	9,674	-0.07%
2019/04/30	11	300.86	13.5	303.40	304.50	-2.5	9,690	-0.03%
2019/04/29	22	308.52	16.2	304.34	300.50	5.8	9,725	0.06%
2019/04/26	6	318.00	34	316.46	319.00	-28	9,583	-0.29%
2019/04/25	15.1	309.20	23	309.00	321.50	-7.9	9,624	-0.08%
2019/04/24	13	319.00	1	320.00	319.50	12	9,552	0.13%
2019/04/23	9	322.33	4	322.63	321.50	5	9,640	0.05%
2019/04/22	6	330.50	0	0.00	327.50	6	9,626	0.06%
2019/04/18	8	339.06	7	342.00	331.00	1	9,862	0.01%
2019/04/17	8	342.06	25	343.38	345.00	-17	9,990	-0.17%
2019/04/16	1	333.00	9	333.00	332.50	-8	9,759	-0.08%
2019/04/15	4	331.75	1	329.50	330.50	3	9,814	0.03%
2019/04/12	4	328.63	0	0.00	326.00	4	10,131	0.04%
2019/04/11	5	331.90	4	334.50	329.00	1	10,283	0.01%
2019/04/10	1	328.00	1	329.00	329.00	0	10,265	0.00%
2019/04/09	2	327.00	10	328.80	330.00	-8	10,321	-0.08%
2019/04/08	4	331.50	0	0.00	324.50	4	10,433	0.04%
2019/04/03	8	330.38	7	329.64	330.00	1	10,555	0.01%
2019/04/02	20	322.68	2	321.75	320.00	18	10,591	0.17%
2019/04/01	10	321.80	9	323.94	321.00	1	10,685	0.01%
2019/03/29	2	325.25	0	0.00	323.00	2	10,728	0.02%
2019/03/28	2	323.25	3	322.83	322.00	-1	10,981	-0.01%
2019/03/27	3	321.67	0	0.00	324.00	3	11,222	0.03%
2019/03/26	4	320.88	3	322.67	323.00	1	11,369	0.01%
2019/03/25	6	319.25	7	320.21	318.00	-1	11,539	-0.01%
2019/03/22	3	335.17	0	0.00	331.00	3	11,684	0.03%
2019/03/21	0	0.00	6	334.50	334.50	-6	11,979	-0.05%
2019/03/20	5	333.90	66	334.11	334.50	-61	12,400	-0.49%
2019/03/19	2	334.75	2	335.00	333.50	0	12,527	0.00%
2019/03/18	13	344.19	3	343.50	341.00	10	12,700	0.08%
2019/03/15	13	348.15	25	349.60	345.50	-12	12,962	-0.09%
2019/03/14	1	339.00	3	340.17	339.00	-2	12,989	-0.02%
2019/03/13	2	333.75	1	335.51	338.00	1	13,305	0.01%
2019/03/12	8	338.38	4	336.00	332.00	4	13,549	0.03%
2019/03/11	2	335.00	0	0.00	339.50	2	13,804	0.01%
2019/03/08	1	328.00	1	334.00	336.50	0	14,058	0.00%
2019/03/07	2	333.50	10	331.25	336.00	-8	14,258	-0.06%
2019/03/06	7	339.29	9	343.89	339.50	-2	14,670	-0.01%
2019/03/05	20	341.90	6	346.00	340.00	14	15,102	0.09%
2019/03/04	16	345.31	22	345.70	349.50	-6	15,341	-0.04%
2019/02/27	16	356.66	6	353.50	346.00	10	15,421	0.06%
2019/02/26	9	380.83	25	380.76	372.00	-16	15,363	-0.10%
2019/02/25	10	377.55	4	377.75	375.00	6	15,588	0.04%
2019/02/22	10	377.65	3	379.50	375.50	7	15,898	0.04%
2019/02/21	6	375.58	8	377.44	381.00	-2	15,977	-0.01%
2019/02/20	17	376.68	17	378.79	373.00	0	16,022	0.00%
2019/02/19	7	371.14	3	370.17	368.00	4	16,155	0.02%
2019/02/18	6	369.67	7	371.57	371.50	-1	16,227	-0.01%
2019/02/15	10	363.25	12	363.71	360.00	-2	16,313	-0.01%
2019/02/14	19	380.13	19	377.26	375.50	0	16,411	0.00%
2019/02/13	23	373.24	29	375.95	382.50	-6	16,498	-0.04%
2019/02/12	6	350.17	6	346.25	352.00	0	16,465	0.00%
2019/02/11	6	323.58	0	0.00	328.00	6	16,537	0.04%
2019/01/30	6	323.58	3	323.00	321.50	3	17,013	0.02%
2019/01/29	8	320.00	2	319.75	321.00	6	17,472	0.03%
2019/01/28	8	335.63	5	334.20	328.00	3	17,718	0.02%
2019/01/25	8	322.56	7	323.21	328.50	1	18,290	0.01%
2019/01/24	0	0.00	10	316.50	315.00	-10	18,538	-0.05%
2019/01/23	2	313.75	13	312.65	316.50	-11	19,031	-0.06%
2019/01/22	1	318.50	2	317.00	316.50	-1	19,435	-0.01%
2019/01/21	1	322.97	2	323.25	320.00	-1	19,803	0.00%
2019/01/18	2	317.25	0	0.00	318.50	2	20,210	0.01%
2019/01/17	65	320.12	0	0.00	313.50	65	20,494	0.32%
2019/01/16	11	317.50	7	317.07	317.50	4	20,815	0.02%
2019/01/15	5	312.30	8	312.81	314.00	-3	21,044	-0.01%
2019/01/14	4	307.13	3	305.67	307.00	1	21,175	0.00%
2019/01/11	6	308.08	5	310.60	306.00	1	21,492	0.00%
2019/01/10	12	306.00	14	305.82	304.50	-2	21,530	-0.01%
2019/01/09	13	307.35	10	312.55	303.50	3	21,682	0.01%
2019/01/08	0	0.00	2	295.50	294.00	-2	21,582	-0.01%
2019/01/07	6	298.33	0	0.00	296.50	6	21,821	0.03%
2019/01/04	7	290.36	4	291.88	289.50	3	22,086	0.01%
2019/01/03	6	307.58	12	304.25	303.00	-6	22,148	-0.03%
2019/01/02	6	317.25	2	314.50	314.00	4	22,326	0.02%
2018/12/28	24	322.67	23	321.59	319.00	1	22,743	0.00%
2018/12/27	34	323.47	37	324.96	321.00	-3	23,057	-0.01%
2018/12/26	15	328.27	11	328.68	314.00	4	23,010	0.02%
2018/12/25	8	323.44	6	325.59	328.50	2	22,973	0.01%
2018/12/24	22	323.91	12	322.29	331.00	10	23,045	0.04%
2018/12/22	1	323.00	1	325.00	322.50	0	23,071	0.00%
2018/12/21	28	314.71	38	316.74	328.00	-10	23,401	-0.04%
2018/12/20	38	311.75	28	313.30	314.00	10	23,379	0.04%
2018/12/19	22	325.18	20	323.20	320.00	2	23,332	0.01%
2018/12/18	31	317.11	43	316.02	320.00	-12	23,364	-0.05%
2018/12/17	50	320.77	49	318.18	321.50	1	23,451	0.00%
2018/12/14	24	310.48	30	307.73	320.00	-6	23,654	-0.03%
2018/12/13	48	321.71	37	325.24	314.50	11	23,631	0.05%
2018/12/12	15	341.03	8	341.06	338.50	7	23,390	0.03%
2018/12/11	30	327.23	31	327.65	332.00	-1	23,313	0.00%
2018/12/10	17	336.26	20	332.65	323.50	-3	23,451	-0.01%
2018/12/07	21	353.24	11	353.36	356.50	10	23,309	0.04%
2018/12/06	20	359.25	14	357.46	349.50	6	23,214	0.03%
2018/12/05	7	389.50	8	389.81	388.00	-1	23,066	0.00%
2018/12/04	41	409.87	22	410.11	401.50	19	23,116	0.08%
2018/12/03	24	400.27	45	405.74	407.00	-21	23,138	-0.09%
2018/11/30	16	365.44	19	365.24	370.00	-3	23,150	-0.01%
2018/11/29	37	367.18	51.1	369.24	359.50	-14.1	23,039	-0.06%
2018/11/28	38.2	357.58	39.1	357.00	357.50	-0.9	22,901	0.00%
2018/11/27	8	332.88	8	332.94	340.00	0	22,647	0.00%
2018/11/26	19	325.71	10	323.80	327.00	9	22,440	0.04%
2018/11/23	45	329.67	31.4	321.16	319.00	13.6	22,378	0.06%
2018/11/22	28	342.39	43	341.74	332.00	-15	22,313	-0.07%
2018/11/21	38	327.99	34	329.63	340.00	4	22,117	0.02%
2018/11/20	36	320.40	23	318.41	321.00	13	21,995	0.06%
2018/11/19	9	315.00	20	315.13	317.50	-11	21,950	-0.05%
2018/11/16	60	316.71	47	314.50	310.00	13	21,979	0.06%
2018/11/15	33	309.56	32	309.30	312.00	1	21,801	0.00%
2018/11/14	25	310.06	24	312.29	306.00	1	21,837	0.00%
2018/11/13	30	302.55	28	304.63	311.00	2	21,884	0.01%
2018/11/12	33	308.27	30	309.15	310.00	3	21,928	0.01%
2018/11/09	57	324.04	43	322.76	329.00	14	21,966	0.06%
2018/11/08	48	339.52	43	337.86	324.00	5	21,832	0.02%
2018/11/07	66	319.89	90	319.36	331.00	-24	21,787	-0.11%
2018/11/06	73	321.11	74	325.57	308.00	-1	21,693	0.00%
2018/11/05	17	338.38	18	337.50	340.00	-1	21,585	0.00%
2018/11/02	94	360.97	92	359.64	345.50	2	21,659	0.01%
2018/11/01	33	334.18	12	339.63	347.00	21	21,253	0.10%
2018/10/31	89.1	319.45	77	317.44	315.50	12.1	20,947	0.06%
2018/10/30	25	305.74	22	304.80	298.00	3	20,601	0.01%
2018/10/29	48.1	321.29	46.2	321.23	320.00	1.8	20,523	0.01%
2018/10/26	69	320.57	76	321.15	324.00	-7	20,366	-0.03%
2018/10/25	24.1	319.84	33	323.98	315.50	-8.9	20,022	-0.04%
2018/10/24	40	358.45	41	363.46	349.00	-1	19,958	-0.01%
2018/10/23	38	380.22	31	382.42	366.00	7	19,663	0.04%
2018/10/22	31	386.08	17	383.00	390.00	14	19,377	0.07%
2018/10/19	32	394.72	33	396.06	394.00	-1	19,227	-0.01%
2018/10/18	35	424.23	32.1	422.56	421.50	3	18,942	0.02%
2018/10/17	27	434.91	26	429.96	418.00	1	18,861	0.01%
2018/10/16	16	419.38	15	420.77	419.00	1	18,685	0.01%
2018/10/15	23	418.13	21	421.26	410.00	2	18,626	0.01%
2018/10/12	61	405.06	57	403.68	415.00	4	18,516	0.02%
2018/10/11	67	392.46	58	393.58	388.00	9	18,424	0.05%
2018/10/09	34	414.66	38	413.87	423.50	-4	18,235	-0.02%
2018/10/08	49.4	392.51	81	394.67	404.00	-31.6	17,981	-0.18%
2018/10/05	18.1	419.33	28.1	417.46	403.00	-10	17,564	-0.06%
2018/10/04	26	450.71	22	456.45	446.00	4	17,277	0.02%
2018/10/03	22	454.07	26	455.48	451.00	-4	17,402	-0.02%
2018/10/02	35	463.44	19	466.50	458.00	16	17,240	0.09%
2018/10/01	8	460.32	25.2	461.20	470.00	-17.2	17,144	-0.10%
2018/09/28	45	465.48	44	464.50	459.00	1	17,136	0.01%
2018/09/27	34.1	477.46	28	481.25	466.00	6.1	16,819	0.04%
2018/09/26	18	497.28	16	500.53	490.00	2	16,641	0.01%
2018/09/25	18	510.77	8	515.25	506.00	10	16,651	0.06%
2018/09/21	34	505.50	32	506.72	514.00	2	16,571	0.01%
2018/09/20	31	477.68	38	481.38	490.00	-7	16,382	-0.04%
2018/09/19	35	497.77	35	496.13	479.00	0	15,986	0.00%
2018/09/18	20.1	512.56	20	514.25	501.00	0.1	15,768	0.00%
2018/09/17	8	529.00	7	533.14	533.00	1	15,646	0.01%
2018/09/14	58	530.05	60	523.72	534.00	-2	15,608	-0.01%
2018/09/13	14	532.59	13.2	525.65	508.00	0.8	15,358	0.01%
2018/09/12	16	529.25	13	532.92	528.00	3	15,240	0.02%
2018/09/11	29	548.28	18.4	552.03	546.00	10.6	15,244	0.07%
2018/09/10	13	537.69	36	526.61	532.00	-23	15,046	-0.15%
2018/09/07	19	568.45	17	564.35	545.00	2	14,799	0.01%
2018/09/06	17.1	608.76	12	610.25	595.00	5.1	14,466	0.04%
2018/09/05	13.1	614.75	14	626.93	611.00	-0.9	14,238	-0.01%
2018/09/04	34	621.38	21	619.86	630.00	13	14,222	0.09%
2018/09/03	27.2	655.56	13	664.46	629.00	14.2	13,956	0.10%
2018/08/31	4	696.25	3	697.33	698.00	1	13,827	0.01%
2018/08/30	16	700.87	20	700.69	696.00	-4	13,859	-0.03%
2018/08/29	21	698.29	25	696.24	705.00	-4	13,851	-0.03%
2018/08/28	22	696.55	20.2	689.57	675.00	1.8	13,739	0.01%
2018/08/27	26.1	679.18	26.2	683.80	695.00	-0.1	13,582	0.00%
2018/08/24	13	637.77	8	639.00	643.00	5	13,402	0.04%
2018/08/23	16	641.94	21.6	637.76	628.00	-5.6	13,317	-0.04%
2018/08/22	13	661.15	10	661.90	650.00	3	13,214	0.02%
2018/08/21	15	663.20	16	669.31	673.00	-1	13,070	-0.01%
2018/08/20	24.1	633.15	23	640.00	662.00	1.1	12,901	0.01%
2018/08/17	29	651.24	13	643.46	630.00	16	12,641	0.13%
2018/08/16	12	634.92	18	645.89	663.00	-6	12,302	-0.05%
2018/08/15	24.1	618.06	15	613.80	610.00	9.1	12,018	0.08%
2018/08/14	17	615.06	27	621.26	637.00	-10	11,792	-0.08%
2018/08/13	44	612.18	46	616.93	597.00	-2	11,467	-0.02%
2018/08/10	43.3	681.31	23.1	676.28	651.00	20.3	11,084	0.18%
2018/08/09	17.5	726.57	11	735.00	720.00	6.5	10,698	0.06%
2018/08/08	17	771.43	13	780.73	742.00	4	10,347	0.04%
2018/08/07	18	756.83	24	767.71	788.00	-6	10,030	-0.06%
2018/08/06	8.2	741.90	7	742.71	724.00	1.2	10,095	0.01%
2018/08/03	18	708.28	22	711.14	730.00	-4	10,156	-0.04%
2018/08/02	29	728.72	23.1	727.06	716.00	5.9	9,950	0.06%
2018/08/01	13	796.08	9.2	798.26	795.00	3.8	9,883	0.04%
2018/07/31	19	805.00	17	801.45	781.00	2	9,829	0.02%
2018/07/30	15	863.40	10	866.59	840.00	5	9,636	0.05%
2018/07/27	4	919.00	6	922.17	933.00	-2	9,581	-0.02%
2018/07/26	7	928.71	11	921.63	915.00	-4	9,643	-0.04%
2018/07/25	5	910.40	5	912.00	925.00	0	9,619	0.00%
2018/07/24	11	869.18	9	876.22	893.00	2	9,720	0.02%
2018/07/23	4	831.00	9	833.00	843.00	-5	9,844	-0.05%
2018/07/20	16	837.73	13.1	842.75	812.00	2.9	9,892	0.03%
2018/07/19	9	869.56	12	872.75	892.00	-3	9,848	-0.03%
2018/07/18	28	882.68	16	881.13	860.00	12	9,781	0.12%
2018/07/17	32.1	911.52	63	912.63	904.00	-30.9	9,682	-0.32%
2018/07/16	3.1	971.97	1	1010.00	962.00	2.1	9,580	0.02%
2018/07/13	5.1	1014.85	4	1010.75	998.00	1.1	9,632	0.01%
2018/07/12	10.2	993.38	10	996.80	1005.00	0.2	9,608	0.00%
2018/07/11	22	987.64	13	979.69	965.00	9	9,508	0.09%
2018/07/10	6	1029.27	3	1035.00	1045.00	3	9,173	0.03%
2018/07/09	19	1031.32	20	1038.50	1020.00	-1	9,168	-0.01%
2018/07/06	24	1116.10	18.5	1109.19	1175.00	5.5	9,120	0.06%
2018/07/05	9	1144.44	9	1163.33	1115.00	0	9,021	0.00%
2018/07/04	12	1165.00	15.2	1170.81	1180.00	-3.2	8,974	-0.04%
2018/07/03	25	1223.60	12	1255.42	1165.00	13	8,943	0.15%
2018/07/02	12	1181.67	14.1	1190.11	1230.00	-2.1	8,742	-0.02%
2018/06/29	12	1102.08	15	1111.00	1125.00	-3	8,658	-0.03%
2018/06/28	11	1040.91	11	1043.64	1055.00	0	8,572	0.00%
2018/06/27	18.1	1070.77	15	1068.33	1020.00	3.1	8,554	0.04%
2018/06/26	3	958.33	11	992.91	1035.00	-8	8,482	-0.09%
2018/06/25	15	949.60	12	962.16	949.00	3	8,446	0.04%
2018/06/22	24	956.50	30.4	962.54	942.00	-6.4	8,464	-0.08%
2018/06/21	12.1	1022.53	6	1026.67	987.00	6.1	8,456	0.07%
2018/06/20	35	983.40	42	980.86	1010.00	-7	8,485	-0.08%
2018/06/19	8	1096.17	8	1084.38	1035.00	0	8,404	0.00%
2018/06/15	11	1099.55	13	1113.46	1135.00	-2	8,410	-0.02%
2018/06/14	10.1	1110.85	4	1142.50	1080.00	6.1	8,400	0.07%
2018/06/13	11	1090.91	15	1081.67	1130.00	-4	8,377	-0.05%
2018/06/12	19.1	1169.32	25	1141.40	1135.00	-5.9	8,374	-0.07%
2018/06/11	9.1	1224.29	8	1231.88	1210.00	1.1	8,254	0.01%
2018/06/08	29	1208.95	12	1221.67	1180.00	17	8,214	0.21%
2018/06/07	32	1163.44	34.7	1167.04	1230.00	-2.7	8,254	-0.03%
2018/06/06	13	1081.15	18	1106.39	1125.00	-5	8,199	-0.06%
2018/06/05	19	1029.47	13	1023.46	1025.00	6	8,160	0.07%
2018/06/04	7	1045.71	17	1050.59	1070.00	-10	8,132	-0.12%
2018/06/01	20	968.10	24	968.50	982.00	-4	8,189	-0.05%
2018/05/31	15.2	1019.12	5	1002.80	951.00	10.2	8,259	0.12%
2018/05/30	15	1027.00	15	1033.00	1035.00	0	8,238	0.00%
2018/05/29	2	1025.00	9	1046.67	1090.00	-7	8,203	-0.09%
2018/05/28	21	1023.86	17.4	1047.70	1065.00	3.6	8,265	0.04%
2018/05/25	6	956.00	6	966.17	969.00	0	8,376	0.00%
2018/05/24	6	889.67	3.9	901.95	913.00	2.1	8,482	0.02%
2018/05/23	21.1	951.98	10	955.90	883.00	11.1	8,545	0.13%
2018/05/21	2	945.00	11.1	953.21	974.00	-9.1	8,574	-0.11%
2018/05/18	1	849.00	6.3	873.43	886.00	-5.3	8,598	-0.06%
2018/05/17	1.1	848.55	4	845.50	844.00	-2.9	8,572	-0.03%
2018/05/16	3	957.45	0	0.00	926.00	3	8,565	0.04%
2018/05/15	4	987.75	6	995.00	1000.00	-2	8,607	-0.02%
2018/05/14	6	911.67	5.2	912.81	913.00	0.8	8,578	0.01%
2018/05/11	39	864.49	33.7	864.49	830.00	5.3	8,639	0.06%
2018/05/10	23	796.22	28	799.43	845.00	-5	8,382	-0.06%
2018/05/09	38	759.50	40.2	757.31	769.00	-2.2	8,193	-0.03%
2018/05/08	33	729.48	37	728.97	718.00	-4	8,066	-0.05%
2018/05/07	11	714.09	10	720.30	741.00	1	7,911	0.01%
2018/05/04	42	676.31	42	679.62	674.00	0	7,867	0.00%
2018/05/03	22	652.09	16	652.38	653.00	6	7,785	0.08%
2018/05/02	28	651.07	29	654.59	655.00	-1	7,734	-0.01%
2018/04/30	20	624.65	21	629.19	627.00	-1	7,707	-0.01%
2018/04/26	20	601.80	19	603.26	593.00	1	7,738	0.01%
2018/04/25	35.1	623.13	34.1	623.95	584.00	1	7,584	0.01%
2018/04/24	44	649.64	31	654.94	639.00	13	7,374	0.18%
2018/04/23	31	651.13	45	656.40	684.00	-14	7,193	-0.19%
2018/04/20	23.1	636.58	23	638.43	622.00	0.1	7,192	0.00%
2018/04/19	34.1	671.47	26	677.65	650.00	8.1	7,135	0.11%
2018/04/18	21	625.10	16	630.13	664.00	5	6,969	0.07%
2018/04/17	15	618.27	9	622.78	604.00	6	6,938	0.09%
2018/04/16	11	581.91	11.3	593.35	616.00	-0.3	6,791	0.00%
2018/04/13	3	563.67	3	563.33	560.00	0	6,736	0.00%
2018/04/12	7	550.57	8	549.38	552.00	-1	6,707	-0.01%
2018/04/11	5	558.00	5.2	543.96	544.00	-0.2	6,723	0.00%
2018/04/10	8	540.75	10	543.90	545.00	-2	6,796	-0.03%
2018/04/09	3	532.00	13.8	527.39	532.00	-10.8	6,716	-0.16%
2018/04/03	5	505.40	4.4	512.81	511.00	0.6	6,666	0.01%
2018/04/02	13	509.91	6	510.67	503.00	7	6,673	0.11%
2018/03/31	4	532.25	4	523.00	522.00	0	6,625	0.00%
2018/03/30	6	550.00	4	537.50	522.00	2	6,663	0.03%
2018/03/29	1	510.00	4.8	512.70	520.00	-3.8	6,608	-0.06%
2018/03/28	8.1	496.79	6	499.00	495.00	2.1	6,563	0.03%
2018/03/27	8	498.00	9	497.06	503.00	-1	6,542	-0.02%
2018/03/26	12.2	487.12	11	480.95	475.00	1.2	6,466	0.02%
2018/03/23	11.1	490.72	5	489.80	484.00	6.1	6,424	0.09%
2018/03/22	10	508.00	13.5	507.29	507.00	-3.5	6,438	-0.05%
2018/03/21	15	478.37	13	478.09	488.00	2	6,366	0.03%
2018/03/20	11	445.95	15.1	450.50	467.00	-4.1	6,256	-0.07%
2018/03/19	10	435.85	5	433.70	441.00	5	6,150	0.08%
2018/03/16	12	414.96	15	421.13	425.00	-3	6,091	-0.05%
2018/03/15	12	416.88	11	410.64	417.50	1	6,030	0.02%
2018/03/14	13.1	415.42	11	419.64	405.50	2.1	6,045	0.03%
2018/03/13	0	0.00	3	412.17	419.00	-3	6,009	-0.05%
2018/03/12	10	414.10	13	413.12	410.00	-3	5,998	-0.05%
2018/03/09	174	414.19	172.1	411.84	405.50	1.9	5,986	0.03%	大買/大賣/
2018/03/08	3	402.17	11.1	401.43	400.50	-8.1	5,903	-0.14%
2018/03/07	16	392.50	18	389.03	393.50	-2	5,856	-0.03%
2018/03/06	1	381.00	0.1	383.00	383.50	0.9	5,819	0.02%
2018/03/05	12	376.29	12	376.63	377.00	0	6,084	0.00%
2018/03/02	44	358.74	47	359.26	365.50	-3	6,006	-0.05%
2018/03/01	2	340.25	8	341.13	346.00	-6	5,882	-0.10%
2018/02/27	12	331.08	6.3	329.45	330.50	5.7	5,833	0.10%
2018/02/26	9	325.28	5	326.60	325.00	4	5,824	0.07%
2018/02/23	8	339.38	7	344.50	325.00	1	5,726	0.02%
2018/02/22	2	321.25	3	322.67	327.00	-1	5,606	-0.02%
2018/02/21	8	323.13	7	323.86	326.00	1	5,491	0.02%
2018/02/12	19	328.74	26.1	324.04	312.00	-7.1	5,437	-0.13%
2018/02/09	4	323.75	3	328.67	331.50	1	5,426	0.02%
2018/02/08	38.1	354.73	38	360.07	348.00	0.1	5,406	0.00%
2018/02/07	26	365.69	19	367.84	357.50	7	5,364	0.13%
2018/02/06	3	369.83	9.8	369.78	354.00	-6.8	5,307	-0.13%
2018/02/05	11	385.05	8	387.19	385.00	3	5,207	0.06%
2018/02/02	19	403.61	29	403.83	400.00	-10	5,176	-0.19%
2018/02/01	17.7	387.29	15	386.97	386.00	2.7	5,070	0.05%
2018/01/31	31	381.21	36	376.29	387.00	-5	5,049	-0.10%
2018/01/30	27.1	374.03	25	376.86	373.00	2.1	5,001	0.04%
2018/01/29	19	379.18	23	379.26	382.50	-4	4,960	-0.08%
2018/01/26	24.1	381.81	13.1	387.83	373.00	11	4,892	0.22%
2018/01/25	12	394.29	12	397.13	395.50	0	4,805	0.00%
2018/01/24	8	395.25	10	396.70	397.00	-2	4,794	-0.04%
2018/01/23	20.1	410.98	18	415.03	395.00	2.1	4,728	0.04%
2018/01/22	26	411.75	30	402.08	415.00	-4	4,613	-0.09%
2018/01/19	14	383.25	21.8	374.01	389.00	-7.8	4,490	-0.17%
2018/01/18	19	360.89	30	363.85	362.00	-11	4,482	-0.25%
2018/01/17	18.1	354.57	17	358.50	355.00	1.1	4,397	0.03%
2018/01/16	37	345.64	31	351.49	360.50	6	4,332	0.14%
2018/01/15	17.3	359.01	11	359.95	354.00	6.3	4,165	0.15%
2018/01/12	17.2	377.65	12	387.75	375.00	5.2	4,073	0.13%
2018/01/11	21	389.57	22	391.43	386.50	-1	4,022	-0.02%
2018/01/10	7.8	383.60	4.1	387.97	379.50	3.6	3,929	0.09%
2018/01/09	6	396.42	4	398.75	394.00	2	3,907	0.05%
2018/01/08	1	396.50	4.3	396.84	400.00	-3.3	3,857	-0.09%
2018/01/05	1	402.50	3.8	399.01	404.00	-2.8	3,856	-0.07%
2018/01/04	14	406.57	10	403.90	398.50	4	3,820	0.10%
2018/01/03	0	0.00	2.4	376.82	389.00	-2.4	3,730	-0.06%
2018/01/02	1	350.00	1	353.98	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－15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－20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－21天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-松山券商分點個股進出
凱基-松山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-松山 券商分點個股進出 凱基-松山 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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析