國巨 (2327)-凱基-大直券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.2	643.75	8.4	656.42	655.00	-8.2	2,641	-0.31%
2024/05/02	2	626.00	0	0.00	625.00	2	2,467	0.08%
2024/04/30	0	0.00	1.1	627.95	625.00	-1.1	2,463	-0.04%
2024/04/29	0.1	628.00	1	630.00	631.00	-0.9	2,447	-0.04%
2024/04/26	0	615.00	0.1	617.00	615.00	-0.1	2,409	0.00%
2024/04/25	0	0.00	0.2	615.00	615.00	-0.2	2,414	-0.01%
2024/04/24	0.1	612.00	0	0.00	624.00	0.1	2,408	0.00%
2024/04/22	0	0.00	0.1	606.00	599.00	-0.1	2,430	0.00%
2024/04/19	1	587.00	0	0.00	588.00	1	2,393	0.04%
2024/04/18	0.1	590.00	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	0	0.00	0.1	591.00	593.00	-0.1	2,342	0.00%
2024/04/16	0	0.00	0.1	586.00	585.00	-0.1	2,348	0.00%
2024/04/15	0	608.00	0.2	605.75	602.00	-0.2	2,322	-0.01%
2024/04/12	0.1	619.23	0	0.00	618.00	0.1	2,286	0.01%
2024/04/11	0.1	613.14	0.4	610.00	609.00	-0.3	2,256	-0.01%
2024/04/10	0	619.00	1	625.00	621.00	-1	2,230	-0.04%
2024/04/09	1	621.88	0	0.00	615.00	1	2,228	0.05%
2024/04/08	0	619.00	0	0.00	617.00	0	2,225	0.00%
2024/04/02	1	612.00	0	0.00	616.00	1	2,171	0.05%
2024/04/01	2.2	614.02	3.3	618.97	622.00	-1.2	2,135	-0.05%
2024/03/28	0.1	590.00	2	588.00	594.00	-1.9	2,012	-0.09%
2024/03/26	1	574.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	1	594.00	0	586.00	582.00	1	1,987	0.05%
2024/03/22	0	0.00	0.3	585.43	588.00	-0.3	1,970	-0.01%
2024/03/21	0.1	580.00	0	0.00	585.00	0.1	1,958	0.01%
2024/03/20	0	0.00	0.2	580.00	579.00	-0.2	1,938	-0.01%
2024/03/19	0.1	580.00	0	0.00	578.00	0.1	2,018	0.00%
2024/03/18	0	0.00	3	587.67	586.00	-3	2,040	-0.15%
2024/03/13	0	0.00	18	583.67	583.00	-18	2,121	-0.85%
2024/03/12	0.1	574.00	1	571.00	578.00	-0.9	2,092	-0.04%
2024/03/08	0.1	564.00	0	0.00	565.00	0.1	2,087	0.00%
2024/03/07	0.1	558.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/04	1	557.97	0.1	560.00	556.00	0.9	2,094	0.04%
2024/03/01	1	569.00	0	0.00	563.00	1	2,148	0.05%
2024/02/29	6	550.00	2	555.00	558.00	4	2,085	0.19%
2024/02/23	12	548.33	0	0.00	541.00	12	2,119	0.57%
2024/02/19	0	0.00	0	544.00	551.00	0	2,097	0.00%
2024/02/16	1	539.01	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0	551.00	0	0.00	551.00	0	2,067	0.00%
2024/02/05	0	0.00	2	549.00	550.00	-2	2,061	-0.10%
2024/02/01	0.1	551.00	0	0.00	552.00	0.1	2,039	0.00%
2024/01/30	1	554.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0.6	558.00	0	0.00	558.00	0.6	2,030	0.03%
2024/01/26	1	552.00	0	0.00	552.00	1	2,033	0.05%
2024/01/22	0.1	557.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/18	1	557.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	0.1	566.50	0	0.00	559.00	0.1	2,125	0.00%
2024/01/15	0.1	575.00	0	0.00	576.00	0.1	2,039	0.00%
2024/01/11	0.2	555.00	0	0.00	554.00	0.2	2,046	0.01%
2024/01/10	0.4	556.00	0	0.00	555.00	0.4	2,064	0.02%
2024/01/09	6	571.83	0	0.00	565.00	6	2,090	0.29%
2024/01/08	0	0.00	1	578.00	572.00	-1	2,080	-0.05%
2024/01/02	0	592.00	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0	0.00	0	597.00	597.00	0	2,097	0.00%
2023/12/26	0	0.00	0	599.00	600.00	0	2,124	0.00%
2023/12/25	0	592.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	0	596.00	0	0.00	596.00	0	2,130	0.00%
2023/12/20	1	616.92	0	0.00	614.00	1	2,114	0.05%
2023/12/15	1.1	626.13	3	630.00	633.00	-2	2,091	-0.09%
2023/12/14	1	627.00	2.1	631.29	634.00	-1.1	2,058	-0.05%
2023/12/13	0.1	615.00	0.4	607.99	605.00	-0.4	1,990	-0.02%
2023/12/12	5	620.60	1	619.00	619.00	4	1,991	0.20%
2023/12/11	1	616.00	1.1	612.91	614.00	-0.1	1,943	-0.01%
2023/12/08	0	0.00	0.4	599.00	601.00	-0.4	1,894	-0.02%
2023/12/07	0	0.00	0.1	597.00	595.00	-0.1	1,905	-0.01%
2023/12/06	0	0.00	1.1	605.09	595.00	-1.1	1,901	-0.06%
2023/12/05	0	0.00	1	598.00	600.00	-1	1,877	-0.05%
2023/11/29	3	598.00	0	0.00	599.00	3	1,847	0.16%
2023/11/28	0	0.00	1	593.00	594.00	-1	1,921	-0.05%
2023/11/27	2	574.00	7	570.29	571.00	-5	1,861	-0.27%
2023/11/24	8	576.38	2	577.50	575.00	6	1,859	0.32%
2023/11/22	1	547.00	2	549.00	550.00	-1	1,777	-0.06%
2023/11/21	0	0.00	1	550.00	550.00	-1	1,781	-0.06%
2023/11/20	0.1	542.00	0	0.00	543.00	0.1	1,779	0.01%
2023/11/17	1	544.00	0	0.00	547.00	1	1,777	0.06%
2023/11/09	0	0.00	0.1	546.00	545.00	-0.1	1,778	0.00%
2023/11/08	0	0.00	0.1	550.00	549.00	-0.1	1,796	-0.01%
2023/11/02	0	0.00	5	549.00	547.00	-5	1,778	-0.28%
2023/11/01	1	547.00	1	541.00	538.00	0	1,760	0.00%
2023/10/24	0	524.00	0	0.00	525.00	0	1,751	0.00%
2023/10/19	0	0.00	0.1	545.00	549.00	-0.1	1,820	-0.01%
2023/10/17	0	0.00	0.9	547.34	547.00	-0.9	1,808	-0.05%
2023/10/13	0	0.00	0.4	540.00	542.00	-0.4	1,824	-0.02%
2023/10/03	0	0.00	0	519.00	520.00	0	1,822	0.00%
2023/09/28	0	0.00	1	528.00	525.00	-1	1,831	-0.05%
2023/09/26	0	0.00	1.1	522.09	521.00	-1.1	1,874	-0.06%
2023/09/25	0	0.00	0	522.00	521.00	0	1,881	0.00%
2023/09/15	0	0.00	1	515.00	522.00	-1	1,898	-0.05%
2023/09/14	0	506.00	3	510.00	512.00	-3	1,870	-0.16%
2023/09/12	0	0.00	24	509.00	514.00	-24	1,892	-1.27%
2023/09/11	0	0.00	56	507.00	500.00	-56	1,896	-2.95%
2023/09/07	3	503.00	0	0.00	502.00	3	1,945	0.15%
2023/09/06	0	501.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	1.2	504.75	508.00	-1.2	1,979	-0.06%
2023/09/04	0	497.44	0	0.00	497.50	0	1,991	0.00%
2023/09/01	0	0.00	2	508.00	499.50	-2	1,977	-0.10%
2023/08/31	0	0.00	6.1	485.01	485.00	-6.1	1,904	-0.32%
2023/08/28	0.1	477.50	6	475.00	478.00	-5.9	2,013	-0.29%
2023/08/24	0	0.00	0.1	471.00	471.50	-0.1	2,210	0.00%
2023/08/23	0	468.00	1.1	470.45	470.50	-1.1	2,265	-0.05%
2023/08/22	6	465.00	6	466.83	466.00	0	2,359	0.00%
2023/08/17	0	456.00	0	0.00	457.00	0	2,495	0.00%
2023/08/16	0.1	451.00	0	0.00	448.50	0.1	2,520	0.00%
2023/08/09	0.2	467.25	0	0.00	465.50	0.2	2,594	0.01%
2023/08/01	1	461.00	0	0.00	461.50	1	2,637	0.04%
2023/07/28	0.1	463.50	1	469.00	471.50	-1	2,642	-0.04%
2023/07/27	0	0.00	1	457.50	456.00	-1	2,603	-0.04%
2023/07/26	3.1	450.66	0	0.00	449.50	3.1	2,598	0.12%
2023/07/24	2	461.50	7	458.00	457.50	-5	2,572	-0.19%
2023/07/21	5	475.30	0	0.00	473.50	5	2,539	0.20%
2023/07/19	4	486.88	0	0.00	486.00	4	2,551	0.16%
2023/07/18	2	492.49	1	492.50	489.00	1	2,621	0.04%
2023/07/17	0	0.00	2	497.00	503.00	-2	2,606	-0.08%
2023/07/14	40	494.00	0	0.00	495.50	40	2,601	1.54%
2023/07/13	2	490.50	0	0.00	491.00	2	2,614	0.08%
2023/07/11	0	0.00	2	497.00	496.50	-2	2,667	-0.07%
2023/07/07	2	486.00	0	0.00	491.50	2	2,763	0.07%
2023/07/06	0	0.00	1	490.00	489.00	-1	2,755	-0.04%
2023/07/05	1	489.00	1	490.50	487.50	0	2,786	0.00%
2023/07/04	0.4	499.00	0	0.00	497.50	0.4	2,763	0.02%
2023/07/03	3	501.00	6	501.00	499.50	-3	2,747	-0.11%
2023/06/30	0.1	492.50	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0	0.00	2	494.50	495.00	-2	2,752	-0.07%
2023/06/27	1	487.50	0	0.00	487.00	1	2,787	0.04%
2023/06/26	4	487.75	0	0.00	486.00	4	2,801	0.14%
2023/06/21	1	490.50	0	0.00	491.00	1	2,822	0.04%
2023/06/16	1	508.00	0	0.00	506.00	1	2,851	0.04%
2023/06/15	1	510.00	0	0.00	510.00	1	2,843	0.04%
2023/06/14	0	0.00	4	502.00	499.50	-4	2,833	-0.14%
2023/06/12	4	489.63	0	0.00	488.00	4	2,910	0.14%
2023/06/06	2	514.00	1	506.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	3	510.00	519.00	-3	2,987	-0.10%
2023/06/02	0	0.00	0.1	508.00	506.00	-0.1	2,963	0.00%
2023/06/01	3	500.33	0	0.00	500.00	3	2,944	0.10%
2023/05/31	3	502.00	6	503.00	508.00	-3	2,953	-0.10%
2023/05/30	3	494.67	0	0.00	496.00	3	2,868	0.10%
2023/05/29	0	0.00	5	507.20	508.00	-5	2,835	-0.18%
2023/05/26	0.1	509.00	0	0.00	502.00	0.1	2,797	0.00%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/22	1	488.50	0	0.00	493.00	1	2,684	0.04%
2023/05/18	0.1	493.00	5.8	499.66	500.00	-5.7	2,777	-0.21%
2023/05/17	1	487.50	0	0.00	488.50	1	2,793	0.04%
2023/05/09	3	493.33	0	0.00	500.00	3	2,957	0.10%
2023/05/05	1.1	501.28	0	0.00	506.00	1.1	2,957	0.04%
2023/04/28	3	497.33	0	0.00	496.00	3	3,122	0.10%
2023/04/17	2	542.00	0	0.00	542.00	2	3,321	0.06%
2023/04/13	14	548.00	0	0.00	542.00	14	3,262	0.43%
2023/03/31	0	0.00	0.1	531.68	529.00	-0.1	3,095	0.00%
2023/03/30	0	0.00	0	520.00	520.00	0	3,086	0.00%
2023/03/29	0	524.00	0	0.00	520.00	0	3,103	0.00%
2023/03/28	0	0.00	1.2	528.34	531.00	-1.2	3,146	-0.04%
2023/03/27	1	529.00	2.2	532.48	533.00	-1.2	3,138	-0.04%
2023/03/24	1	520.00	2.2	523.63	527.00	-1.2	3,153	-0.04%
2023/03/23	1.2	517.67	0.1	506.00	517.00	1.1	3,147	0.04%
2023/03/20	0	497.00	0.2	500.00	500.00	-0.2	3,157	0.00%
2023/03/17	1	490.00	0	0.00	496.00	1	3,177	0.03%
2023/03/15	21.4	504.53	0	0.00	492.00	21.4	3,179	0.67%
2023/03/14	0.1	511.00	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	1.2	508.26	0	0.00	519.00	1.2	3,134	0.04%
2023/03/10	0.1	527.50	0	0.00	518.00	0.1	3,165	0.00%
2023/03/09	23	543.52	0	0.00	541.00	23	3,173	0.72%
2023/03/06	0	0.00	0.1	555.00	557.00	-0.1	3,199	0.00%
2023/03/01	0.1	532.00	0	0.00	538.00	0.1	3,141	0.00%
2023/02/24	0	0.00	1	541.00	538.00	-1	3,104	-0.03%
2023/02/23	0.1	540.00	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	0.1	544.00	0	0.00	541.00	0.1	3,120	0.00%
2023/02/21	2	565.00	0	0.00	560.00	2	3,121	0.06%
2023/02/20	0.1	561.00	0.1	570.00	561.00	-0.1	3,188	0.00%
2023/02/17	1.1	570.00	1	570.00	569.00	0.1	3,234	0.00%
2023/02/16	2	576.50	1	567.00	575.00	1	3,252	0.03%
2023/02/15	1	540.00	0	0.00	545.00	1	3,223	0.03%
2023/02/14	4.1	537.92	4	539.50	540.00	0.1	3,220	0.00%
2023/02/10	4	506.75	4	513.25	516.00	0	3,293	0.00%
2023/02/09	4	514.00	4	510.25	511.00	0	3,308	0.00%
2023/02/06	0	536.00	0	0.00	533.00	0	3,371	0.00%
2023/02/02	0	535.00	0	0.00	541.00	0	3,458	0.00%
2023/02/01	0	542.00	0	0.00	540.00	0	3,470	0.00%
2023/01/30	1	525.00	7	532.00	532.00	-6	3,436	-0.17%
2023/01/17	3	521.00	0	0.00	519.00	3	3,372	0.09%
2023/01/16	3.1	514.62	0	0.00	513.00	3.1	3,347	0.09%
2023/01/13	0.1	514.00	0	0.00	514.00	0.1	3,380	0.00%
2023/01/12	0.1	522.00	2	523.00	520.00	-1.9	3,399	-0.06%
2023/01/10	2	531.50	1.3	523.00	535.00	0.8	3,429	0.02%
2023/01/09	1	518.00	9.3	516.70	525.00	-8.3	3,404	-0.24%
2023/01/06	1	488.50	2.1	493.14	496.00	-1.1	3,316	-0.03%
2023/01/05	1.8	483.06	1	479.00	485.50	0.8	3,296	0.02%
2023/01/04	1	465.00	2	464.75	465.00	-1	3,310	-0.03%
2023/01/03	1	463.50	1	451.50	465.50	0	3,399	0.00%
2022/12/30	2	455.00	1	456.50	451.00	1	3,420	0.03%
2022/12/29	1	455.00	1	452.50	455.50	0	3,424	0.00%
2022/12/28	1	458.50	1	460.50	458.00	0	3,456	0.00%
2022/12/27	1	467.50	1	470.00	464.50	0	3,470	0.00%
2022/12/23	2	458.76	2	458.00	460.00	0	3,489	0.00%
2022/12/22	1	464.50	1	467.00	466.50	0	3,506	0.00%
2022/12/21	1	455.00	1	457.50	454.50	0	3,514	0.00%
2022/12/16	1	481.00	1	486.00	480.50	0	3,536	0.00%
2022/12/15	5	496.50	0	0.00	495.00	5	3,506	0.14%
2022/12/14	0	0.00	0.1	483.00	486.00	-0.1	3,532	0.00%
2022/12/13	1.1	482.35	1	473.50	474.00	0.1	3,606	0.00%
2022/12/12	0	0.00	0	479.50	485.50	0	3,583	0.00%
2022/12/09	0	0.00	0.1	490.00	479.00	-0.1	3,600	0.00%
2022/12/08	0	478.50	0	0.00	478.50	0	3,599	0.00%
2022/12/06	0	498.00	0	0.00	491.00	0	3,580	0.00%
2022/12/05	0	0.00	0.1	504.47	502.00	-0.1	3,582	0.00%
2022/12/02	2	490.50	2	491.72	489.50	0	3,542	0.00%
2022/12/01	5	472.00	11.6	476.14	473.00	-6.6	3,544	-0.19%
2022/11/30	0.1	460.00	0	0.00	463.00	0.1	3,479	0.00%
2022/11/29	2	436.50	2	439.25	438.00	0	3,419	0.00%
2022/11/25	0.1	446.00	0	0.00	445.00	0.1	3,397	0.00%
2022/11/22	0.1	454.50	3	456.00	458.00	-3	3,373	-0.09%
2022/11/18	1.1	453.03	1	462.00	453.50	0.1	3,373	0.00%
2022/11/17	0.1	461.00	3	464.33	466.00	-2.9	3,349	-0.09%
2022/11/16	2	458.75	4	458.25	461.00	-2	3,355	-0.06%
2022/11/15	2	452.25	1	452.56	455.00	1	3,294	0.03%
2022/11/14	1	439.50	1	440.50	439.50	0	3,241	0.00%
2022/11/11	0	0.00	1.1	448.50	445.50	-1.1	3,187	-0.04%
2022/11/10	0.1	420.50	1.8	421.66	421.50	-1.7	3,081	-0.05%
2022/11/09	3	414.67	3.7	416.13	424.00	-0.7	3,065	-0.02%
2022/11/08	0	0.00	1	389.50	393.50	-1	3,012	-0.03%
2022/11/04	1	388.00	1	390.00	389.50	0	2,986	0.00%
2022/11/03	1.1	391.27	1	386.00	389.50	0.1	2,937	0.00%
2022/11/02	2	377.75	2	378.75	381.50	0	2,891	0.00%
2022/11/01	5	367.20	6	371.17	379.00	-1	2,863	-0.03%
2022/10/31	1	340.02	1	362.00	367.00	0	2,807	0.00%
2022/10/19	1	274.50	2	269.25	268.00	-1	2,763	-0.04%
2022/10/18	1	282.00	0	0.00	278.50	1	2,727	0.04%
2022/10/17	1	270.00	1	273.50	278.50	0	2,718	0.00%
2022/10/12	1	269.00	1	269.50	270.50	0	2,754	0.00%
2022/10/11	2	276.25	0	0.00	272.50	2	2,742	0.07%
2022/10/07	1	288.00	1	287.00	287.00	0	2,735	0.00%
2022/10/06	2	295.50	2	293.25	294.50	0	2,719	0.00%
2022/10/04	2	287.00	2	287.75	287.50	0	2,772	0.00%
2022/10/03	1	270.15	2	275.75	281.00	-1	2,786	-0.04%
2022/09/29	3	281.50	4	273.13	271.00	-1	2,818	-0.04%
2022/09/28	3	293.50	2	286.00	285.00	1	2,767	0.04%
2022/09/27	1	299.50	1	300.00	300.00	0	2,795	0.00%
2022/09/26	2	309.00	1	310.00	297.00	1	2,853	0.04%
2022/09/22	1	323.00	2	323.50	322.50	-1	2,962	-0.03%
2022/09/21	2	328.27	2	327.75	327.50	0	2,977	0.00%
2022/09/20	3	335.33	2	333.00	333.50	1	2,976	0.03%
2022/09/19	2	334.25	1	337.00	335.50	1	2,983	0.03%
2022/09/16	1	334.00	1	333.00	332.00	0	2,991	0.00%
2022/09/15	1	334.50	1	336.50	338.00	0	2,977	0.00%
2022/09/14	2	323.75	1	324.50	325.00	1	2,956	0.03%
2022/09/13	1	334.00	2	333.00	333.00	-1	2,951	-0.03%
2022/09/12	3	337.33	3	330.50	333.00	0	2,987	0.00%
2022/09/08	4	334.25	4	334.25	335.00	0	2,968	0.00%
2022/09/05	6	310.50	6	308.50	308.50	0	2,920	0.00%
2022/09/01	1	321.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	1	326.50	0	0.00	328.50	1	2,863	0.03%
2022/08/30	0	0.00	5.2	318.04	317.50	-5.2	2,851	-0.18%
2022/08/29	12	317.33	5	315.00	317.50	7	2,832	0.25%
2022/08/26	0	0.00	1	332.00	332.00	-1	2,781	-0.04%
2022/08/22	0	0.00	0.1	330.00	327.00	-0.1	2,845	0.00%
2022/08/19	1.1	330.14	2	332.00	332.00	-0.9	2,847	-0.03%
2022/08/17	0	0.00	1	328.00	329.00	-1	2,822	-0.04%
2022/08/16	0	0.00	1	332.00	332.50	-1	2,801	-0.04%
2022/08/15	1	329.50	1	334.50	334.50	0	2,800	0.00%
2022/08/12	2	328.50	0	0.00	330.00	2	2,799	0.07%
2022/08/11	0	0.00	1.2	325.37	326.50	-1.2	2,769	-0.04%
2022/08/10	1	321.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	2	322.25	1	325.00	325.00	1	2,791	0.04%
2022/08/03	1	324.00	1	325.00	326.50	0	2,773	0.00%
2022/07/28	1	343.00	1	340.50	340.50	0	2,792	0.00%
2022/07/26	0	0.00	2	336.75	336.50	-2	2,779	-0.07%
2022/07/20	2	329.00	2	326.50	322.50	0	2,791	0.00%
2022/07/19	2	322.75	1	325.00	326.00	1	2,770	0.04%
2022/07/18	1	318.50	3	323.50	326.50	-2	2,759	-0.07%
2022/07/15	3	318.33	1	318.50	318.50	2	2,725	0.07%
2022/07/14	0	0.00	1	320.50	320.00	-1	2,711	-0.04%
2022/07/13	3	317.50	3	318.50	318.00	0	2,698	0.00%
2022/07/12	2	311.00	1	313.00	309.00	1	2,648	0.04%
2022/07/08	1	307.00	1	312.00	308.50	0	2,561	0.00%
2022/07/07	0	0.00	1	289.50	291.00	-1	2,477	-0.04%
2022/07/06	1	281.50	0	0.00	280.00	1	2,465	0.04%
2022/07/05	1	290.50	1	282.00	284.50	0	2,455	0.00%
2022/07/04	1	281.50	1	279.50	278.00	0	2,403	0.00%
2022/07/01	1.3	297.62	1	282.00	282.00	0.3	2,373	0.01%
2022/06/27	0	0.00	1	339.50	341.50	-1	2,254	-0.04%
2022/06/23	2.1	331.31	1	334.00	331.50	1.1	2,215	0.05%
2022/06/20	2	343.75	0.5	342.32	342.00	1.5	2,165	0.07%
2022/06/17	1	354.00	0	0.00	354.00	1	2,161	0.05%
2022/06/16	0.1	377.00	0	0.00	368.00	0.1	2,151	0.00%
2022/06/14	1.1	375.14	0	0.00	377.00	1.1	2,317	0.05%
2022/06/13	7.1	386.00	0	0.00	384.00	7.1	2,303	0.31%
2022/06/08	1	403.00	0	0.00	403.00	1	2,314	0.04%
2022/06/07	1	408.00	0	0.00	407.00	1	2,320	0.04%
2022/06/06	1	407.50	1	409.50	410.50	0	2,346	0.00%
2022/06/02	1	407.00	0	0.00	407.00	1	2,374	0.04%
2022/05/31	0	0.00	3	401.00	405.00	-3	2,444	-0.12%
2022/05/30	4	398.50	2	399.23	399.50	2	2,397	0.08%
2022/05/26	0	0.00	0.1	388.00	385.50	-0.1	2,443	0.00%
2022/05/25	0	0.00	17	384.50	387.50	-17	2,482	-0.68%
2022/05/24	1.3	389.46	0	0.00	382.00	1.3	2,548	0.05%
2022/05/19	1	391.50	1	395.00	398.00	0	2,634	0.00%
2022/05/17	0	0.00	1	396.50	397.00	-1	2,639	-0.04%
2022/05/16	0.3	383.00	0	0.00	381.50	0.3	2,623	0.01%
2022/05/12	0.1	386.00	0	0.00	378.00	0.1	2,629	0.00%
2022/05/11	0.2	393.00	0	0.00	392.00	0.2	2,631	0.01%
2022/05/10	2	390.25	0	0.00	392.50	2	2,684	0.07%
2022/05/09	1	400.00	0	0.00	398.50	1	2,651	0.04%
2022/05/06	0	0.00	48	408.50	408.00	-48	2,664	-1.80%
2022/05/05	0	0.00	23	417.37	417.00	-23	2,680	-0.86%
2022/05/04	0	0.00	58	407.00	408.50	-58	2,693	-2.15%
2022/04/27	2.1	395.48	2	404.00	407.00	0.1	2,815	0.00%
2022/04/26	0.1	396.00	1	401.50	399.00	-0.9	2,847	-0.03%
2022/04/25	4.1	394.63	0	0.00	393.50	4.1	2,931	0.14%
2022/04/22	0	0.00	1	403.50	405.50	-1	2,949	-0.03%
2022/04/20	2	411.00	2	412.75	409.50	0	3,062	0.00%
2022/04/19	0	0.00	1	412.00	413.00	-1	3,081	-0.03%
2022/04/13	2	399.50	0	0.00	401.00	2	3,356	0.06%
2022/04/12	0.1	394.00	0.1	392.00	393.00	0	3,491	0.00%
2022/04/11	1.1	399.05	0	0.00	398.00	1.1	3,799	0.03%
2022/04/07	0	0.00	0.1	415.00	409.00	-0.1	3,871	0.00%
2022/04/06	1	420.50	0	0.00	423.50	1	3,865	0.03%
2022/03/31	0.2	435.00	0	0.00	434.00	0.2	3,953	0.01%
2022/03/30	0.2	440.00	3	439.33	440.00	-2.8	3,984	-0.07%
2022/03/29	0	0.00	1	428.00	429.50	-1	4,017	-0.02%
2022/03/28	0	0.00	0	424.00	431.50	0	4,080	0.00%
2022/03/23	0	0.00	0.2	433.50	433.00	-0.2	4,085	-0.01%
2022/03/22	0	0.00	0	425.50	432.00	0	4,078	0.00%
2022/03/21	1	419.50	1	421.00	418.50	0	4,040	0.00%
2022/03/18	5	422.50	3	423.50	423.50	2	4,022	0.05%
2022/03/17	0	0.00	2	442.00	445.50	-2	3,898	-0.05%
2022/03/15	1	423.00	3	422.33	420.00	-2	3,842	-0.05%
2022/03/14	1	432.00	0	0.00	436.00	1	3,836	0.03%
2022/03/09	0	424.50	0	0.00	423.50	0	3,908	0.00%
2022/03/08	1.1	416.09	1	419.50	414.50	0.1	3,907	0.00%
2022/03/07	1.2	428.92	2	428.25	427.00	-0.8	3,897	-0.02%
2022/03/04	0	0.00	1	450.50	450.50	-1	3,893	-0.03%
2022/03/03	2.2	463.45	0	0.00	459.50	2.2	3,924	0.06%
2022/03/02	0	0.00	0.5	460.50	462.50	-0.5	3,956	-0.01%
2022/02/25	1	450.00	0.5	454.00	451.50	0.5	3,971	0.01%
2022/02/24	1.2	451.33	0.5	456.50	448.00	0.7	3,958	0.02%
2022/02/23	1.1	470.91	2.1	465.31	463.50	-1	3,927	-0.03%
2022/02/22	0.5	469.50	0.5	468.00	469.50	0	3,930	0.00%
2022/02/21	0	0.00	0.2	471.50	479.50	-0.2	3,963	-0.01%
2022/02/18	0	0.00	0	472.00	473.00	0	4,013	0.00%
2022/02/17	3.4	470.82	2	469.75	467.50	1.4	4,028	0.04%
2022/02/16	0.2	470.50	1.2	469.92	472.50	-1	4,053	-0.02%
2022/02/15	1	470.50	0	0.00	464.50	1	4,054	0.02%
2022/02/14	2.3	466.54	1	468.50	464.00	1.3	4,050	0.03%
2022/02/11	2	478.26	2	480.75	482.00	0	4,043	0.00%
2022/02/10	2.3	477.67	1	475.50	489.50	1.3	4,046	0.03%
2022/02/09	2.1	465.86	2	461.50	466.00	0.1	4,002	0.00%
2022/02/07	3	459.00	2	454.00	454.00	1	4,000	0.02%
2022/01/26	0.1	457.50	0	0.00	459.00	0.1	4,047	0.00%
2022/01/24	1	461.50	0	0.00	463.00	1	4,130	0.02%
2022/01/21	0	472.50	0	0.00	469.50	0	4,123	0.00%
2022/01/19	3	489.00	3	493.50	487.50	0	4,149	0.00%
2022/01/18	2	508.50	3	506.33	502.00	-1	4,118	-0.02%
2022/01/17	1	489.00	0.2	490.00	501.00	0.8	4,049	0.02%
2022/01/14	1	488.00	0.2	490.82	492.00	0.8	4,047	0.02%
2022/01/13	0.1	508.00	1.1	499.94	498.00	-1	4,035	-0.03%
2022/01/12	1.1	507.00	0	0.00	510.00	1.1	4,026	0.03%
2022/01/11	1	512.00	1.1	498.64	501.00	-0.1	4,009	0.00%
2022/01/10	2	518.04	2	522.00	519.00	0	3,956	0.00%
2022/01/07	0.1	525.00	0	0.00	515.00	0.1	3,941	0.00%
2022/01/06	3.3	521.80	3.1	523.97	523.00	0.2	3,850	0.01%
2022/01/05	1.2	525.57	5.1	530.57	535.00	-3.9	3,789	-0.10%
2022/01/04	2	529.50	6.2	519.51	533.00	-4.2	3,671	-0.11%
2022/01/03	1	494.50	2	487.50	491.00	-1	3,353	-0.03%
2021/12/30	0	0.00	0.2	476.00	479.50	-0.2	3,300	0.00%
2021/12/29	0	0.00	0.1	473.50	474.00	-0.1	3,332	0.00%
2021/12/28	2	481.75	1	480.00	478.00	1	3,367	0.03%
2021/12/24	0.1	477.00	1	479.50	473.00	-1	3,395	-0.03%
2021/12/23	3	473.00	2	472.75	476.00	1	3,393	0.03%
2021/12/22	0.2	464.33	0	0.00	469.50	0.2	3,393	0.00%
2021/12/21	0	0.00	1	455.00	455.00	-1	3,368	-0.03%
2021/12/17	0	0.00	0	451.00	447.00	0	3,378	0.00%
2021/12/14	0	0.00	1	450.00	448.50	-1	3,425	-0.03%
2021/12/08	1	458.00	1	458.00	454.50	0	3,501	0.00%
2021/12/06	1.1	468.50	2	467.75	465.00	-1	3,491	-0.03%
2021/12/03	0.1	469.50	2.1	469.50	472.50	-2	3,533	-0.06%
2021/12/02	2.3	467.61	0	0.00	465.00	2.3	3,524	0.06%
2021/12/01	1	462.00	0	0.00	465.00	1	3,536	0.03%
2021/11/30	3.1	465.06	3	459.00	456.50	0.1	3,534	0.00%
2021/11/29	0	0.00	1	453.50	459.50	-1	3,527	-0.03%
2021/11/26	8	468.50	8	453.50	452.00	0	3,537	0.00%
2021/11/25	10	469.50	10	466.50	465.00	0	3,565	0.00%
2021/11/24	10	462.50	10	467.00	468.00	0	3,593	0.00%
2021/11/23	0	0.00	0.2	465.50	463.00	-0.2	3,634	0.00%
2021/11/22	6	461.42	5	463.50	466.00	1	3,701	0.03%
2021/11/19	0	0.00	1	463.00	463.00	-1	3,720	-0.03%
2021/11/18	5	455.00	6	454.33	456.00	-1	3,746	-0.03%
2021/11/17	6	438.75	7	445.71	448.00	-1	3,775	-0.03%
2021/11/16	5.2	438.06	5	438.50	436.50	0.2	3,871	0.00%
2021/11/15	10	434.00	10	440.60	442.00	0	4,120	0.00%
2021/11/12	0	0.00	2	434.50	429.50	-2	4,155	-0.05%
2021/11/11	1	431.00	0.1	430.00	429.50	0.9	4,196	0.02%
2021/11/09	10	426.00	11	427.09	429.00	-1	4,380	-0.02%
2021/11/08	0.1	421.00	1	418.50	419.00	-0.9	4,358	-0.02%
2021/11/05	10	426.00	11	425.36	425.50	-1	4,396	-0.02%
2021/11/04	5.1	424.81	0	0.00	423.00	5.1	4,430	0.11%
2021/11/03	0	0.00	1	424.50	422.50	-1	4,458	-0.02%
2021/11/02	40	410.23	43	411.05	410.00	-3	4,405	-0.07%
2021/11/01	10	430.00	8	428.50	427.00	2	4,322	0.05%
2021/10/29	3	436.83	0	0.00	434.00	3	4,311	0.07%
2021/10/28	2	437.25	2	440.25	438.50	0	4,310	0.00%
2021/10/25	8	420.00	8	424.06	427.00	0	4,254	0.00%
2021/10/22	10	419.00	11.3	419.77	421.50	-1.3	4,333	-0.03%
2021/10/21	2	417.25	1	417.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	2.4	425.08	426.00	-2.4	4,495	-0.05%
2021/10/18	10	421.00	8	409.69	410.50	2	4,589	0.04%
2021/10/15	10	411.00	10	415.50	417.00	0	4,678	0.00%
2021/10/14	0	0.00	1	404.00	405.50	-1	4,697	-0.02%
2021/10/13	0.4	404.75	0	0.00	402.00	0.4	4,753	0.01%
2021/10/12	0	0.00	1	406.00	414.00	-1	4,751	-0.02%
2021/10/07	0	0.00	1	414.50	415.50	-1	4,774	-0.02%
2021/10/06	2.1	401.93	0	0.00	403.00	2.1	4,785	0.04%
2021/10/05	0.2	408.53	0	0.00	417.00	0.2	4,777	0.00%
2021/10/04	1	411.10	2	415.25	409.50	-1	4,776	-0.02%
2021/10/01	12	429.54	1.5	424.67	418.00	10.5	4,818	0.22%
2021/09/29	13.4	441.59	0	0.00	439.00	13.4	5,106	0.26%
2021/09/27	1	464.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	1	472.00	1	474.50	469.00	0	5,315	0.00%
2021/09/22	1	457.50	1	461.50	463.00	0	5,528	0.00%
2021/09/15	0.2	467.00	0.2	472.00	466.00	0	5,586	0.00%
2021/09/14	4	489.88	0.2	483.50	481.00	3.8	5,612	0.07%
2021/09/09	0	0.00	1	474.00	475.00	-1	5,996	-0.02%
2021/09/08	0.4	461.75	1	469.00	460.50	-0.6	6,141	-0.01%
2021/09/07	0	0.00	0.6	478.89	477.00	-0.6	6,297	-0.01%
2021/09/02	1	482.50	0.2	490.00	479.50	0.8	6,318	0.01%
2021/09/01	5	488.20	5	482.50	489.00	0	6,367	0.00%
2021/08/31	1	479.50	0.3	479.50	479.50	0.7	6,399	0.01%
2021/08/30	0	0.00	21	482.33	484.50	-21	6,386	-0.33%
2021/08/27	0	0.00	1	476.00	477.00	-1	6,368	-0.02%
2021/08/26	9.1	467.23	8	465.00	464.50	1.1	6,378	0.02%
2021/08/25	20	471.50	3	470.50	472.00	17	6,352	0.27%
2021/08/24	8.8	460.31	8	460.63	455.50	0.8	6,417	0.01%
2021/08/23	20.2	448.72	20	451.00	454.00	0.2	6,446	0.00%
2021/08/20	16.1	442.90	16	448.72	446.00	0.1	6,412	0.00%
2021/08/19	7.2	469.15	2	456.75	450.00	5.2	6,317	0.08%
2021/08/18	43	480.62	33	488.65	498.00	10	6,165	0.16%
2021/08/17	2	481.51	1	480.00	474.00	1	6,154	0.02%
2021/08/16	3	495.67	2	492.50	492.00	1	6,266	0.02%
2021/08/13	48	502.63	35	509.69	500.00	13	6,284	0.21%
2021/08/12	1	530.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	11	534.90	0	0.00	533.00	11	6,487	0.17%
2021/08/10	2	532.50	2	539.00	531.00	0	6,647	0.00%
2021/08/06	27	558.56	0	0.00	558.00	27	7,108	0.38%
2021/08/05	1	555.00	0	0.00	558.00	1	7,424	0.01%
2021/08/03	6	551.67	6	552.00	553.00	0	7,734	0.00%
2021/08/02	13	551.46	0.1	557.00	557.00	12.9	7,840	0.16%
2021/07/30	1	565.00	1.3	564.85	560.00	-0.3	7,891	0.00%
2021/07/28	1.1	564.18	2	574.00	565.00	-0.9	8,050	-0.01%
2021/07/27	3.2	592.67	14	592.86	581.00	-10.8	8,046	-0.13%
2021/07/26	0	0.00	1	599.00	600.00	-1	7,969	-0.01%
2021/07/23	0.1	590.00	2	598.00	589.00	-1.9	7,938	-0.02%
2021/07/22	2	596.00	20	597.90	591.00	-18	7,932	-0.23%
2021/07/21	1	577.00	4.1	583.88	588.00	-3.1	7,887	-0.04%
2021/07/20	4	571.75	1	579.00	568.00	3	7,901	0.04%
2021/07/19	1	569.00	1	572.00	583.00	0	7,915	0.00%
2021/07/16	1	578.00	1	579.00	578.00	0	7,949	0.00%
2021/07/13	1	587.00	10	586.20	581.00	-9	8,160	-0.11%
2021/07/12	1	592.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	0.2	587.14	1	591.00	584.00	-0.8	8,206	-0.01%
2021/07/08	4	597.50	1.3	599.92	590.00	2.7	8,194	0.03%
2021/07/07	2	600.00	50.3	597.90	603.00	-48.2	8,163	-0.59%
2021/07/06	51	592.33	10.1	588.53	597.00	40.9	8,056	0.51%
2021/07/02	1	548.00	0.1	556.25	556.00	0.9	8,041	0.01%
2021/07/01	1.3	571.08	0	0.00	557.00	1.3	8,044	0.02%
2021/06/29	2.2	555.36	3	557.33	555.00	-0.8	7,936	-0.01%
2021/06/28	0	0.00	6	543.00	545.00	-6	7,801	-0.08%
2021/06/25	1	542.00	3.1	538.63	535.00	-2.1	7,826	-0.03%
2021/06/24	1	530.00	0	0.00	530.00	1	7,803	0.01%
2021/06/22	5	525.00	3	527.00	525.00	2	7,888	0.03%
2021/06/21	3	527.67	1	533.00	527.00	2	7,870	0.03%
2021/06/18	5.3	541.94	2.1	550.39	540.00	3.2	7,826	0.04%
2021/06/17	8.4	537.43	1	531.00	545.00	7.4	7,778	0.09%
2021/06/16	1	524.00	3.5	529.00	531.00	-2.5	7,623	-0.03%
2021/06/15	1	506.00	1	509.00	523.00	0	7,543	0.00%
2021/06/11	0	0.00	0.3	496.50	494.00	-0.3	7,392	0.00%
2021/06/10	0	500.00	7	498.43	500.00	-7	7,461	-0.09%
2021/06/09	0	0.00	28.5	495.37	496.00	-28.5	7,502	-0.38%
2021/06/08	29.8	494.26	1	490.50	497.50	28.8	7,606	0.38%
2021/06/07	51	477.50	51.9	478.36	477.50	-0.9	7,769	-0.01%
2021/06/04	0	0.00	0.4	488.00	491.00	-0.4	7,782	-0.01%
2021/06/03	8	492.00	0	0.00	494.50	8	7,907	0.10%
2021/06/02	0.3	489.67	9	488.89	486.00	-8.7	8,012	-0.11%
2021/05/31	0	0.00	3	504.00	505.00	-3	8,075	-0.04%
2021/05/28	0	0.00	2	488.75	490.00	-2	8,049	-0.02%
2021/05/27	0.1	480.00	0	0.00	478.50	0.1	8,044	0.00%
2021/05/26	5	479.50	12.1	481.60	481.00	-7.1	8,135	-0.09%
2021/05/25	9	477.78	1.4	478.29	479.00	7.6	8,138	0.09%
2021/05/24	3	448.50	0	0.00	463.50	3	8,191	0.04%
2021/05/21	6.5	469.95	6	473.67	458.50	0.5	8,350	0.01%
2021/05/20	5	446.60	4	444.50	443.50	1	8,331	0.01%
2021/05/19	7	444.57	0	0.00	442.50	7	8,333	0.08%
2021/05/18	1	436.50	1	439.00	449.00	0	8,340	0.00%
2021/05/17	9	415.77	7	415.00	415.50	2	8,427	0.02%
2021/05/14	26.6	448.37	23	448.80	440.00	3.6	8,287	0.04%
2021/05/13	2.2	415.18	0	0.00	409.50	2.2	8,073	0.03%
2021/05/12	3	439.17	1	423.00	423.00	2	7,929	0.03%
2021/05/11	49	461.67	48	484.86	469.00	1	7,730	0.01%
2021/05/10	2	515.50	27	537.11	511.00	-25	7,695	-0.32%
2021/05/07	26	530.50	40	529.00	535.00	-14	7,753	-0.18%
2021/05/05	2	496.75	0	0.00	490.50	2	7,881	0.03%
2021/05/04	2.2	507.86	4	492.50	503.00	-1.8	8,049	-0.02%
2021/05/03	6	529.16	2.1	527.10	522.00	3.9	8,230	0.05%
2021/04/29	0.1	545.00	0	0.00	543.00	0.1	8,285	0.00%
2021/04/28	8	550.63	0	0.00	547.00	8	8,373	0.10%
2021/04/26	1	555.07	1	560.00	560.00	0	8,557	0.00%
2021/04/23	0	556.00	1	564.00	554.00	-1	8,685	-0.01%
2021/04/22	2	551.46	0	0.00	546.00	2	8,861	0.02%
2021/04/21	1.1	563.83	14	569.07	557.00	-12.9	9,069	-0.14%
2021/04/20	15	579.53	5	565.00	571.00	10	9,320	0.11%
2021/04/19	1	554.00	2	556.50	553.00	-1	9,393	-0.01%
2021/04/16	4	549.00	3	548.67	551.00	1	9,653	0.01%
2021/04/15	1	554.00	2	544.50	553.00	-1	10,131	-0.01%
2021/04/14	2.1	552.59	0	0.00	546.00	2.1	10,236	0.02%
2021/04/13	0	0.00	0	556.00	556.00	0	10,413	0.00%
2021/04/12	0.1	568.00	0	0.00	563.00	0.1	10,560	0.00%
2021/04/09	1	581.96	1	580.00	578.00	0	10,571	0.00%
2021/04/08	5.1	582.76	3.2	584.30	587.00	1.9	10,609	0.02%
2021/04/07	0	0.00	1	568.00	570.00	-1	10,587	-0.01%
2021/04/06	0.1	560.00	3	561.33	562.00	-2.9	10,645	-0.03%
2021/04/01	2	550.00	0	0.00	553.00	2	10,672	0.02%
2021/03/31	1	555.01	0	0.00	553.00	1	10,747	0.01%
2021/03/30	1	562.00	5	563.60	563.00	-4	11,057	-0.04%
2021/03/29	5	558.20	9	564.33	554.00	-4	11,140	-0.04%
2021/03/26	9	557.11	4	557.25	559.00	5	11,223	0.04%
2021/03/25	4.1	544.80	0	0.00	542.00	4.1	11,290	0.04%
2021/03/24	1	550.00	0	0.00	552.00	1	11,327	0.01%
2021/03/23	25	554.04	25.3	557.06	554.00	-0.3	11,551	0.00%
2021/03/22	0	0.00	2	563.00	563.00	-2	11,668	-0.02%
2021/03/19	4	547.51	1	551.00	552.00	3	11,983	0.03%
2021/03/18	1.1	568.36	5	573.00	559.00	-3.9	12,076	-0.03%
2021/03/17	2.1	570.97	2	576.00	568.00	0.1	12,371	0.00%
2021/03/16	5	579.00	0	0.00	579.00	5	12,758	0.04%
2021/03/15	0	0.00	4	576.75	580.00	-4	13,158	-0.03%
2021/03/12	2	571.50	0.2	576.00	572.00	1.9	13,230	0.01%
2021/03/11	3.3	555.28	5	557.60	565.00	-1.8	13,241	-0.01%
2021/03/10	1.1	535.24	0	0.00	534.00	1.1	13,112	0.01%
2021/03/09	2.1	538.12	1	542.00	535.00	1.1	13,284	0.01%
2021/03/08	78.2	547.55	74	559.36	547.00	4.2	13,266	0.03%
2021/03/05	23.3	564.15	22	563.00	564.00	1.3	13,334	0.01%
2021/03/04	2.1	576.16	1	585.00	575.00	1.1	13,528	0.01%
2021/03/03	2	585.50	0	0.00	592.00	2	13,543	0.01%
2021/03/02	0	595.00	4	595.25	583.00	-4	13,585	-0.03%
2021/02/26	6.1	596.47	1	603.00	593.00	5.1	13,877	0.04%
2021/02/25	1	614.00	0	0.00	614.00	1	14,159	0.01%
2021/02/24	1.2	623.38	0	0.00	612.00	1.2	14,233	0.01%
2021/02/23	1	626.00	18.1	622.95	637.00	-17.1	14,323	-0.12%
2021/02/22	13	627.92	0	0.00	620.00	13	14,226	0.09%
2021/02/19	1.1	607.00	0	607.00	609.00	1	14,128	0.01%
2021/02/18	2.1	615.43	27	622.22	612.00	-24.9	14,133	-0.18%
2021/02/17	48.1	623.25	26	625.88	623.00	22.1	14,120	0.16%
2021/02/05	2	593.50	0	0.00	588.00	2	13,936	0.01%
2021/02/04	0.1	587.00	0	0.00	583.00	0.1	13,989	0.00%
2021/02/03	23.1	593.52	36	595.61	593.00	-12.9	14,107	-0.09%
2021/02/02	15	591.80	2	594.50	596.00	13	14,114	0.09%
2021/02/01	9.1	566.55	8	568.38	573.00	1.1	14,079	0.01%
2021/01/29	2	586.00	2	580.50	574.00	0	13,973	0.00%
2021/01/28	28.2	583.43	8	580.75	577.00	20.2	13,970	0.14%
2021/01/27	5.1	587.64	4.2	592.19	597.00	0.9	14,095	0.01%
2021/01/26	10	604.20	5	604.60	597.00	5	14,352	0.04%
2021/01/25	5.5	628.36	6	634.50	626.00	-0.5	14,157	0.00%
2021/01/22	4	612.00	4	610.74	608.00	0	13,907	0.00%
2021/01/21	1	603.00	2	605.50	608.00	-1	13,821	-0.01%
2021/01/20	3	602.95	5	599.20	594.00	-2	13,714	-0.01%
2021/01/19	0	0.00	2	608.00	608.00	-2	13,633	-0.01%
2021/01/18	7	599.44	6	599.00	602.00	1	13,587	0.01%
2021/01/15	16.2	607.84	4	613.50	602.00	12.2	13,422	0.09%
2021/01/14	17	598.24	7	601.86	608.00	10	13,162	0.08%
2021/01/13	3	607.00	7	595.86	604.00	-4	12,921	-0.03%
2021/01/12	9	576.22	2	580.00	575.00	7	12,604	0.06%
2021/01/11	3	589.67	62.1	582.04	592.00	-59.1	12,407	-0.48%
2021/01/08	66.1	552.74	7	559.43	572.00	59.1	12,221	0.48%
2021/01/07	2	522.00	3	521.00	529.00	-1	11,699	-0.01%
2021/01/06	3.1	518.75	3.3	534.51	513.00	-0.3	11,576	0.00%
2021/01/05	1	529.00	4	530.25	528.00	-3	11,391	-0.03%
2021/01/04	3.2	519.44	0	0.00	520.00	3.2	11,327	0.03%
2020/12/31	2	517.50	0	0.00	518.00	2	11,391	0.02%
2020/12/30	1	517.00	7	516.44	521.00	-6	11,285	-0.05%
2020/12/29	2	507.00	3	506.33	506.00	-1	11,147	-0.01%
2020/12/28	2	500.00	0	0.00	502.00	2	11,076	0.02%
2020/12/25	2.1	501.07	1	507.00	500.00	1.1	11,117	0.01%
2020/12/24	4	509.00	4	512.50	504.00	0	11,211	0.00%
2020/12/23	0	0.00	3	491.83	492.00	-3	10,873	-0.03%
2020/12/21	27	482.09	27	474.96	482.00	0	10,763	0.00%
2020/12/18	83	485.60	83	487.55	485.50	0	10,661	0.00%
2020/12/17	142.1	494.88	141	485.03	495.00	1.1	10,605	0.01%	大買/大賣/
2020/12/16	0	499.50	0.1	497.50	495.50	-0.1	10,384	0.00%
2020/12/15	6.1	496.10	2.1	490.71	488.50	4	10,241	0.04%
2020/12/14	1.1	516.81	4	519.00	520.00	-3	9,964	-0.03%
2020/12/11	3.1	516.47	4	517.25	518.00	-0.9	9,826	-0.01%
2020/12/10	7.1	507.32	79.1	517.25	509.00	-72	9,487	-0.76%
2020/12/09	80.1	495.13	13.3	495.24	499.00	66.8	9,114	0.73%
2020/12/08	2	466.00	3	466.00	466.50	-1	8,669	-0.01%
2020/12/07	2	464.24	0	0.00	458.50	2	8,607	0.02%
2020/12/04	0	0.00	21	462.07	459.00	-21	8,562	-0.25%
2020/12/03	21	468.33	3	461.50	460.50	18	8,610	0.21%
2020/12/02	2.1	449.38	1	452.00	450.00	1.1	8,368	0.01%
2020/12/01	0.1	446.00	20	446.75	454.00	-19.9	8,276	-0.24%
2020/11/30	20	449.68	3	448.00	442.00	17	8,157	0.21%
2020/11/27	0.1	434.00	0	0.00	436.00	0.1	7,936	0.00%
2020/11/26	1	425.50	3	423.50	428.50	-2	7,906	-0.03%
2020/11/25	6	431.24	87.1	444.12	423.00	-81	7,934	-1.02%
2020/11/24	81	435.62	22	432.39	437.50	59	7,624	0.77%
2020/11/23	4.1	416.17	10	414.50	418.50	-5.9	7,265	-0.08%
2020/11/20	8	410.50	6	413.25	412.00	2	7,173	0.03%
2020/11/19	4	404.38	8	404.56	404.00	-4	7,018	-0.06%
2020/11/18	1	399.50	0	0.00	399.50	1	7,016	0.01%
2020/11/16	2	397.75	2.1	398.76	396.50	-0.1	7,492	0.00%
2020/11/13	5	398.00	4	398.50	397.00	1	7,674	0.01%
2020/11/12	1	394.03	15	396.40	395.50	-14	7,652	-0.18%
2020/11/10	4	389.25	3	386.50	388.00	1	7,471	0.01%
2020/11/09	1	387.50	4	387.13	388.00	-3	7,478	-0.04%
2020/11/06	1	381.50	4	386.50	381.50	-3	7,575	-0.04%
2020/11/05	3.1	382.37	3	383.17	386.50	0.1	7,539	0.00%
2020/11/04	1	382.00	78	380.00	381.50	-77	7,496	-1.03%
2020/11/03	89	376.12	40	376.24	377.50	49	7,553	0.65%
2020/11/02	24	354.85	0	0.00	352.50	24	7,342	0.33%
2020/10/29	2	350.25	2	350.00	351.00	0	7,518	0.00%
2020/10/28	1	357.00	1	359.50	357.00	0	7,623	0.00%
2020/10/27	1	357.50	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	1	361.00	363.00	-1	7,719	-0.01%
2020/10/22	22	354.64	7	353.50	354.50	15	8,411	0.18%
2020/10/16	1	361.00	2	360.50	359.50	-1	9,188	-0.01%
2020/10/12	6	359.08	2	354.50	353.00	4	9,402	0.04%
2020/10/08	1	361.50	1	363.00	363.00	0	9,359	0.00%
2020/09/30	1	348.00	18	349.64	351.50	-17	9,742	-0.17%
2020/09/29	62	346.35	7	346.71	348.00	55	9,854	0.56%
2020/09/28	2	326.00	0	0.00	331.50	2	10,005	0.02%
2020/09/25	2	327.75	0	0.00	324.00	2	10,214	0.02%
2020/09/24	1	335.50	0	0.00	331.00	1	10,258	0.01%
2020/09/21	1	349.00	0	0.00	348.00	1	10,815	0.01%
2020/09/18	1	357.50	5	357.40	357.00	-4	11,006	-0.04%
2020/09/17	0	0.00	1	357.00	357.50	-1	11,223	-0.01%
2020/09/16	3	355.33	0	0.00	353.00	3	11,480	0.03%
2020/09/15	1	355.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	2	356.00	1	355.00	358.50	1	11,925	0.01%
2020/09/10	4	348.25	0	0.00	345.00	4	12,332	0.03%
2020/09/09	1	343.00	42	344.99	350.50	-41	12,512	-0.33%
2020/09/08	42	348.02	6	347.33	350.00	36	12,543	0.29%
2020/09/04	0	0.00	1	340.00	340.00	-1	12,801	-0.01%
2020/09/03	0	0.00	2	340.50	344.00	-2	12,939	-0.02%
2020/09/01	2	327.75	5.1	333.04	337.00	-3.1	13,192	-0.02%
2020/08/31	4	335.75	1	344.50	333.00	3	13,528	0.02%
2020/08/28	4	339.63	5	337.60	340.50	-1	13,726	-0.01%
2020/08/27	14	336.25	13	334.12	336.50	1	13,928	0.01%
2020/08/26	10	336.90	9	331.00	337.00	1	14,096	0.01%
2020/08/25	5	332.80	2	335.25	333.00	3	14,292	0.02%
2020/08/24	29	333.50	30	334.12	333.50	-1	14,375	-0.01%
2020/08/21	2	333.25	2	334.25	344.00	0	14,441	0.00%
2020/08/20	5	338.30	2	342.50	330.00	3	14,470	0.02%
2020/08/19	96	354.70	95	365.54	354.50	1	14,228	0.01%
2020/08/18	3	375.83	0	0.00	373.00	3	14,298	0.02%
2020/08/13	6	378.42	3	376.17	376.50	3	15,105	0.02%
2020/08/12	6	382.50	2	385.25	380.50	4	15,219	0.03%
2020/08/11	1	387.00	2	389.00	385.50	-1	15,357	-0.01%
2020/08/10	4	385.75	1	384.50	384.50	3	15,642	0.02%
2020/08/07	15	396.33	10	396.30	390.00	5	15,917	0.03%
2020/08/06	6	393.83	2	392.25	391.50	4	15,909	0.03%
2020/08/05	1	397.50	5	397.10	397.50	-4	15,991	-0.03%
2020/08/04	21	390.86	21	387.83	391.00	0	16,000	0.00%
2020/08/03	1	391.00	5	393.80	390.00	-4	16,227	-0.02%
2020/07/31	3	386.00	2	389.00	389.00	1	16,468	0.01%
2020/07/30	25	381.38	24	380.21	381.50	1	16,727	0.01%
2020/07/29	4	379.75	1	382.00	382.50	3	17,464	0.02%
2020/07/28	15	394.67	8	404.00	384.00	7	17,642	0.04%
2020/07/27	3	401.50	7	399.64	406.00	-4	17,457	-0.02%
2020/07/24	1	388.00	5	393.70	389.50	-4	17,439	-0.02%
2020/07/23	9	390.83	4	395.88	389.50	5	17,949	0.03%
2020/07/22	3	393.00	4	393.75	396.00	-1	18,359	-0.01%
2020/07/21	3	388.00	13	388.12	388.00	-10	18,441	-0.05%
2020/07/20	2	380.75	1	382.00	382.00	1	18,646	0.01%
2020/07/17	1	379.00	1	381.50	379.00	0	18,968	0.00%
2020/07/16	10	377.70	0	0.00	377.00	10	19,192	0.05%
2020/07/15	2	377.75	2	377.75	374.50	0	19,332	0.00%
2020/07/14	3	378.00	3	378.00	374.00	0	19,688	0.00%
2020/07/13	0	0.00	1	380.00	380.50	-1	19,916	-0.01%
2020/07/10	42	371.05	37	376.47	370.50	5	20,835	0.02%
2020/07/09	44	379.66	43	382.02	379.50	1	20,941	0.00%
2020/07/08	4	388.63	1	391.50	387.00	3	21,081	0.01%
2020/07/07	8	389.25	15	390.07	392.50	-7	21,183	-0.03%
2020/07/06	6	376.25	4	374.88	378.50	2	21,407	0.01%
2020/07/03	4	379.63	2	380.75	377.00	2	21,730	0.01%
2020/07/02	1	382.00	1	377.00	377.00	0	21,947	0.00%
2020/07/01	3	383.00	2	381.50	379.50	1	22,053	0.00%
2020/06/30	10	376.40	14	379.57	381.00	-4	22,017	-0.02%
2020/06/29	6	394.17	5	393.00	391.00	1	21,701	0.00%
2020/06/24	7	410.79	74	411.51	407.50	-67	21,595	-0.31%
2020/06/23	1	408.00	3	405.33	406.00	-2	21,573	-0.01%
2020/06/22	1	394.00	6	398.50	396.50	-5	21,487	-0.02%
2020/06/19	3	412.83	0	0.00	404.50	3	21,565	0.01%
2020/06/18	0	0.00	3	404.50	405.00	-3	21,525	-0.01%
2020/06/17	1	399.00	4	400.63	399.00	-3	21,523	-0.01%
2020/06/16	3	394.33	9	390.78	396.00	-6	21,656	-0.03%
2020/06/15	1	382.00	0	0.00	382.00	1	21,862	0.00%
2020/06/12	9	377.00	9	375.00	381.00	0	22,147	0.00%
2020/06/11	5	383.90	1	389.00	383.50	4	22,548	0.02%
2020/06/10	8	396.44	46	397.47	394.50	-38	22,704	-0.17%
2020/06/09	8	393.00	3	394.00	392.50	5	22,883	0.02%
2020/06/08	2	390.25	4	391.13	393.00	-2	23,169	-0.01%
2020/06/05	15	396.50	13	389.50	387.50	2	23,158	0.01%
2020/06/04	8	400.94	2	402.00	400.50	6	23,039	0.03%
2020/06/03	2	390.00	5	392.00	392.00	-3	22,971	-0.01%
2020/06/02	15	385.90	9	383.78	383.00	6	22,862	0.03%
2020/06/01	18	380.36	25	380.62	385.50	-7	22,847	-0.03%
2020/05/29	1	370.50	0	0.00	370.50	1	22,950	0.00%
2020/05/28	5	372.50	3	375.83	370.00	2	23,024	0.01%
2020/05/27	5	374.80	1	373.50	376.00	4	23,258	0.02%
2020/05/26	11	377.36	7	375.00	371.00	4	23,586	0.02%
2020/05/25	13	362.38	16	363.31	376.00	-3	23,905	-0.01%
2020/05/22	4	373.88	3	373.50	371.50	1	23,914	0.00%
2020/05/21	17	383.94	17	386.00	382.00	0	23,916	0.00%
2020/05/20	19	385.95	39	387.99	384.50	-20	23,896	-0.08%
2020/05/19	4	373.25	1	374.00	373.00	3	23,524	0.01%
2020/05/18	5	380.00	54	381.50	369.00	-49	23,519	-0.21%
2020/05/15	16	389.19	14	390.36	386.00	2	23,501	0.01%
2020/05/14	9	391.89	15	388.47	385.50	-6	23,283	-0.03%
2020/05/13	5	401.90	5	402.30	402.50	0	23,119	0.00%
2020/05/12	5	403.40	5	403.10	406.00	0	22,927	0.00%
2020/05/11	2	411.50	2	409.75	413.50	0	22,828	0.00%
2020/05/08	13	408.04	9	406.44	403.50	4	22,859	0.02%
2020/05/07	12	415.54	10	414.45	410.00	2	22,707	0.01%
2020/05/06	18	415.67	18	415.00	416.00	0	22,443	0.00%
2020/05/05	26	416.10	23	415.02	407.00	3	22,198	0.01%
2020/05/04	15	384.57	17	385.15	391.50	-2	21,593	-0.01%
2020/04/30	9	389.44	13	390.65	391.00	-4	21,506	-0.02%
2020/04/29	11	386.09	10	382.65	380.00	1	21,313	0.00%
2020/04/28	25	388.72	26	390.12	383.50	-1	21,175	0.00%
2020/04/27	11	369.68	16	367.63	379.50	-5	20,727	-0.02%
2020/04/24	8	343.25	7	342.64	345.00	1	20,206	0.00%
2020/04/23	8	347.44	6	345.17	344.00	2	19,998	0.01%
2020/04/22	5	332.30	5	332.30	344.00	0	19,743	0.00%
2020/04/21	6	328.83	5	332.40	326.00	1	19,557	0.01%
2020/04/20	5	339.10	6	340.08	343.00	-1	19,488	-0.01%
2020/04/17	15	346.77	11	340.00	339.50	4	19,382	0.02%
2020/04/16	11	339.86	10	340.80	341.50	1	19,076	0.01%
2020/04/15	39	346.04	34	347.40	343.50	5	18,908	0.03%
2020/04/14	13	339.15	11	337.77	338.00	2	18,422	0.01%
2020/04/13	10	333.95	7	334.71	332.50	3	18,450	0.02%
2020/04/10	7	340.57	40	340.35	343.00	-33	18,307	-0.18%
2020/04/09	28	340.11	64	338.94	335.00	-36	18,420	-0.20%
2020/04/08	9	311.22	22	315.45	329.00	-13	17,944	-0.07%
2020/04/07	13	296.85	13	297.96	299.50	0	17,628	0.00%
2020/04/06	3	286.67	3	281.50	288.00	0	17,532	0.00%
2020/04/01	4	274.25	3	272.67	272.50	1	17,404	0.01%
2020/03/31	6	279.33	4	276.88	274.50	2	17,453	0.01%
2020/03/30	7	273.00	3	279.00	278.00	4	17,502	0.02%
2020/03/27	6	291.50	6	296.08	280.50	0	17,595	0.00%
2020/03/26	10	286.65	3	288.00	291.50	7	17,504	0.04%
2020/03/25	12	289.88	9	288.56	292.00	3	17,609	0.02%
2020/03/24	5	272.70	7	273.57	274.00	-2	17,409	-0.01%
2020/03/23	17	243.77	17	246.94	252.00	0	17,266	0.00%
2020/03/20	3	249.33	13	249.12	252.00	-10	17,066	-0.06%
2020/03/19	57	231.14	52	246.97	229.50	5	16,768	0.03%
2020/03/18	29	267.91	15	264.87	254.50	14	16,462	0.09%
2020/03/17	21	274.71	15	280.37	265.00	6	16,208	0.04%
2020/03/16	16	298.75	16	313.09	290.50	0	15,777	0.00%
2020/03/13	9	315.00	4	313.63	320.00	5	15,477	0.03%
2020/03/12	49	367.89	29	357.62	345.50	20	15,311	0.13%
2020/03/11	26	390.54	22	390.25	383.50	4	14,998	0.03%
2020/03/10	14	380.64	17	387.24	394.50	-3	14,881	-0.02%
2020/03/09	24	389.54	30	394.55	386.00	-6	14,982	-0.04%
2020/03/06	14	405.61	10	404.40	406.50	4	15,083	0.03%
2020/03/05	19	407.32	11	407.59	410.50	8	15,072	0.05%
2020/03/04	86	401.68	84	405.07	400.50	2	14,924	0.01%
2020/03/03	23	423.35	17	428.38	417.00	6	14,662	0.04%
2020/03/02	52	413.89	31	412.32	418.50	21	14,572	0.14%
2020/02/27	39	428.38	20	425.13	410.00	19	14,332	0.13%
2020/02/26	29	461.69	20	453.23	441.00	9	13,904	0.06%
2020/02/25	13	489.85	15	490.67	485.00	-2	13,410	-0.01%
2020/02/24	4	465.88	8	478.38	484.50	-4	13,110	-0.03%
2020/02/21	7	467.36	4	464.88	472.00	3	12,946	0.02%
2020/02/20	98	463.16	12	462.21	457.50	86	12,798	0.67%
2020/02/19	1	443.50	0	0.00	460.00	1	12,707	0.01%
2020/02/18	15	461.23	12	462.67	450.00	3	12,599	0.02%
2020/02/17	1	456.50	3	451.50	453.00	-2	12,764	-0.02%
2020/02/14	3	447.17	3	449.83	457.00	0	12,670	0.00%
2020/02/13	3	445.50	1	443.50	439.00	2	12,738	0.02%
2020/02/12	3	445.67	30	445.85	448.00	-27	12,673	-0.21%
2020/02/11	33	438.55	6	437.50	437.00	27	12,601	0.21%
2020/02/10	17	416.35	20	418.03	418.50	-3	12,441	-0.02%
2020/02/07	4	418.00	5	418.20	416.50	-1	12,358	-0.01%
2020/02/06	7	420.14	4	420.25	417.00	3	12,329	0.02%
2020/02/05	7	418.57	100	424.92	413.00	-93	12,417	-0.75%
2020/02/04	101	413.47	13	414.69	418.50	88	12,328	0.71%	大買/
2020/02/03	33	389.58	53	371.71	392.00	-20	12,189	-0.16%
2020/01/31	22	385.59	8	384.31	386.50	14	12,084	0.12%
2020/01/30	4	380.63	3	382.67	374.00	1	11,931	0.01%
2020/01/20	1	416.50	0	0.00	415.50	1	11,795	0.01%
2020/01/17	8	416.50	0	0.00	413.00	8	11,912	0.07%
2020/01/16	6	422.17	5	421.80	417.00	1	11,948	0.01%
2020/01/15	3	420.00	59	423.16	413.00	-56	11,920	-0.47%
2020/01/14	59	407.98	8	410.94	419.00	51	11,961	0.43%
2020/01/13	94	389.74	95	388.58	390.00	-1	11,852	-0.01%
2020/01/10	3	400.00	3	395.17	392.50	0	11,859	0.00%
2020/01/09	12	396.79	11	395.77	392.00	1	11,944	0.01%
2020/01/08	24	392.31	18	395.78	387.00	6	11,937	0.05%
2020/01/07	9	425.78	23	425.37	414.00	-14	11,645	-0.12%
2020/01/06	12	461.63	24	465.40	460.00	-12	11,658	-0.10%
2020/01/03	20	461.33	19	461.45	468.00	1	11,967	0.01%
2020/01/02	8	436.81	4	437.38	436.00	4	11,787	0.03%
2019/12/31	31	439.60	86	433.43	437.00	-55	11,843	-0.46%
2019/12/30	61	425.16	2	429.25	436.00	59	11,735	0.50%
2019/12/27	5	406.00	2	411.00	411.00	3	11,692	0.03%
2019/12/26	3	408.50	3	406.00	402.00	0	12,023	0.00%
2019/12/25	5	400.60	60	395.79	403.50	-55	12,124	-0.45%
2019/12/24	65	394.98	6	395.00	395.00	59	12,256	0.48%
2019/12/23	1	386.00	87	387.61	383.00	-86	12,052	-0.71%
2019/12/20	94	401.46	8	395.63	389.50	86	11,942	0.72%
2019/12/19	1	383.50	2	382.25	383.00	-1	11,581	-0.01%
2019/12/18	1	380.00	1	381.50	376.50	0	11,516	0.00%
2019/12/17	2	376.75	0	0.00	377.00	2	11,409	0.02%
2019/12/16	2	379.25	5	378.80	379.00	-3	11,374	-0.03%
2019/12/13	2	382.50	1	378.00	376.50	1	11,419	0.01%
2019/12/12	6	376.42	20	378.18	381.50	-14	11,277	-0.12%
2019/12/11	18	378.17	12	374.67	378.50	6	11,125	0.05%
2019/12/09	8	375.56	1	378.50	372.50	7	10,944	0.06%
2019/12/06	3	363.67	8	363.56	369.00	-5	10,805	-0.05%
2019/12/05	12	368.17	10	362.60	362.00	2	10,769	0.02%
2019/12/04	24	368.19	24	364.54	361.00	0	10,820	0.00%
2019/12/03	11	354.91	10	360.35	363.00	1	10,523	0.01%
2019/12/02	1	333.50	4	336.38	338.00	-3	10,264	-0.03%
2019/11/29	1	330.00	0	0.00	330.00	1	10,445	0.01%
2019/11/28	4	334.88	5	335.70	335.00	-1	10,723	-0.01%
2019/11/27	3	335.33	2	334.75	336.50	1	10,677	0.01%
2019/11/26	4	329.50	6	330.33	326.50	-2	10,604	-0.02%
2019/11/25	1	321.00	2	322.50	322.50	-1	10,538	-0.01%
2019/11/21	50	318.23	49	313.78	318.50	1	10,783	0.01%
2019/11/19	2	319.75	2	323.50	323.50	0	10,827	0.00%
2019/11/18	1	320.50	5	317.50	317.50	-4	10,776	-0.04%
2019/11/15	4	327.50	0	0.00	321.00	4	10,764	0.04%
2019/11/14	15	328.67	19	329.32	326.50	-4	10,669	-0.04%
2019/11/13	5	310.50	0	0.00	310.50	5	10,231	0.05%
2019/11/11	116	282.90	115	294.55	282.50	1	10,261	0.01%	大買/大賣/
2019/11/07	4	305.25	0	0.00	306.00	4	10,047	0.04%
2019/11/06	49	307.16	49	309.34	307.00	0	9,990	0.00%
2019/11/05	0	0.00	1	312.00	312.00	-1	9,972	-0.01%
2019/11/04	44	312.74	41	313.20	312.50	3	9,989	0.03%
2019/11/01	7	314.43	10	309.95	316.00	-3	10,092	-0.03%
2019/10/31	0	0.00	1	324.00	314.00	-1	9,931	-0.01%
2019/10/30	0	0.00	1	319.50	320.50	-1	9,866	-0.01%
2019/10/25	3	317.33	2	319.25	316.00	1	9,810	0.01%
2019/10/24	1	320.50	2	319.25	317.00	-1	9,735	-0.01%
2019/10/23	1	312.50	1	314.00	312.50	0	9,601	0.00%
2019/10/22	3	313.17	4	316.00	311.50	-1	9,502	-0.01%
2019/10/21	8	319.50	7	317.93	313.50	1	9,444	0.01%
2019/10/18	1	310.50	3	311.67	312.50	-2	9,240	-0.02%
2019/10/17	1	310.50	1	310.00	310.50	0	9,121	0.00%
2019/10/16	2	303.00	6	301.42	302.00	-4	9,068	-0.04%
2019/10/15	7	310.29	5	312.60	306.00	2	8,890	0.02%
2019/10/14	3	311.00	5	313.70	314.50	-2	8,738	-0.02%
2019/10/09	17	296.06	15	297.20	301.50	2	8,561	0.02%
2019/10/08	43	286.12	90	285.07	298.50	-47	8,237	-0.57%
2019/10/07	66	271.95	19	271.61	276.00	47	7,784	0.60%
2019/10/04	2	262.00	5	263.50	261.00	-3	7,557	-0.04%
2019/10/03	2	266.25	2	265.25	265.50	0	7,488	0.00%
2019/10/02	4	268.75	89	265.25	269.00	-85	7,398	-1.15%
2019/10/01	87	262.81	46	255.60	268.00	41	7,267	0.56%
2019/09/27	39	245.14	98	244.91	246.50	-59	6,985	-0.84%
2019/09/26	102	240.90	7	238.50	238.50	95	6,770	1.40%	大買/
2019/09/25	0	0.00	2	228.75	229.50	-2	6,527	-0.03%
2019/09/24	1	234.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	1	233.00	8	233.00	233.00	-7	6,636	-0.11%
2019/09/19	0	0.00	1	234.00	232.00	-1	6,633	-0.02%
2019/09/17	3	238.17	5	235.90	233.50	-2	6,698	-0.03%
2019/09/16	12	231.50	12	228.25	231.50	0	6,647	0.00%
2019/09/12	1	231.00	0	0.00	231.00	1	6,833	0.01%
2019/09/11	0	0.00	5	230.10	230.00	-5	6,911	-0.07%
2019/09/10	23	228.70	21	230.24	228.50	2	6,957	0.03%
2019/09/09	78	233.11	77	233.75	233.00	1	7,005	0.01%
2019/09/06	3	238.00	7	239.07	237.00	-4	6,985	-0.06%
2019/09/05	17	239.68	9	236.72	238.00	8	6,921	0.12%
2019/09/04	6	235.17	7	234.50	234.50	-1	6,792	-0.01%
2019/09/03	1	235.00	3	236.33	235.50	-2	6,765	-0.03%
2019/09/02	30	233.87	22	234.82	236.00	8	6,703	0.12%
2019/08/30	20	217.20	21	224.79	227.00	-1	6,498	-0.02%
2019/08/28	1	207.00	1	204.50	204.50	0	6,369	0.00%
2019/08/27	2	211.25	0	0.00	203.00	2	6,348	0.03%
2019/08/26	1	210.50	3	212.67	209.00	-2	6,334	-0.03%
2019/08/23	1	254.50	1	258.00	258.00	0	6,231	0.00%
2019/08/22	2	257.50	0	0.00	253.00	2	6,180	0.03%
2019/08/21	4	260.50	0	0.00	257.50	4	6,140	0.07%
2019/08/20	1	267.00	2	266.00	265.50	-1	6,076	-0.02%
2019/08/19	1	263.00	0	0.00	264.50	1	6,067	0.02%
2019/08/16	2	264.50	0	0.00	263.50	2	6,169	0.03%
2019/08/15	1	264.00	2	264.00	264.50	-1	6,197	-0.02%
2019/08/14	1	268.50	3	270.33	268.50	-2	6,242	-0.03%
2019/08/12	2	261.25	5	267.00	268.50	-3	6,311	-0.05%
2019/08/08	2	257.00	4	254.75	257.00	-2	6,341	-0.03%
2019/08/07	1	257.50	5	253.00	250.50	-4	6,380	-0.06%
2019/08/06	5	256.00	8	254.25	258.50	-3	6,530	-0.05%
2019/08/05	13	265.96	6	263.83	260.00	7	6,653	0.11%
2019/08/02	2	260.00	3	259.33	257.50	-1	6,659	-0.02%
2019/08/01	5	267.00	1	269.00	266.00	4	6,678	0.06%
2019/07/31	1	263.00	8	264.44	266.00	-7	6,735	-0.10%
2019/07/30	23	264.74	27	264.54	264.50	-4	6,751	-0.06%
2019/07/29	0	0.00	1	259.50	258.50	-1	6,693	-0.01%
2019/07/24	2	257.25	1	260.00	255.50	1	6,857	0.01%
2019/07/23	3	256.17	2	257.25	255.00	1	7,072	0.01%
2019/07/19	11	257.73	56	260.20	257.50	-45	7,278	-0.62%
2019/07/18	19	259.08	17	261.44	259.00	2	7,308	0.03%
2019/07/16	0	0.00	2	270.00	269.50	-2	7,398	-0.03%
2019/07/15	7	267.57	4	267.50	267.50	3	7,462	0.04%
2019/07/12	1	273.50	0	0.00	273.50	1	7,635	0.01%
2019/07/10	0	0.00	1	268.00	269.00	-1	7,981	-0.01%
2019/07/09	3	266.67	2	265.25	264.00	1	7,998	0.01%
2019/07/08	1	274.50	1	276.00	275.00	0	7,963	0.00%
2019/07/05	2	277.25	44	278.86	278.00	-42	8,066	-0.52%
2019/07/04	47	280.10	6	277.50	277.00	41	8,069	0.51%
2019/07/03	29	272.02	6	270.92	270.00	23	8,107	0.28%
2019/07/02	24	273.94	1	274.00	271.50	23	8,194	0.28%
2019/07/01	27	270.52	2	271.00	272.50	25	8,287	0.30%
2019/06/28	2	264.50	5	264.30	264.00	-3	8,235	-0.04%
2019/06/27	2	268.25	5	269.50	267.50	-3	8,232	-0.04%
2019/06/26	2	265.00	2	264.25	266.00	0	8,216	0.00%
2019/06/25	2	270.50	0	0.00	263.50	2	8,208	0.02%
2019/06/24	0	0.00	3	268.00	271.00	-3	8,203	-0.04%
2019/06/21	11	272.50	50	270.61	267.50	-39	8,223	-0.47%
2019/06/20	51	273.22	19	272.11	270.00	32	8,264	0.39%
2019/06/19	11	264.68	5	262.80	264.00	6	8,166	0.07%
2019/06/18	12	259.25	18	259.39	258.00	-6	8,118	-0.07%
2019/06/17	8	258.25	5	256.60	261.00	3	8,121	0.04%
2019/06/14	0	0.00	2	250.00	251.00	-2	8,100	-0.02%
2019/06/13	2	247.00	2	246.50	247.00	0	8,139	0.00%
2019/06/11	1	247.50	6	248.42	251.50	-5	8,450	-0.06%
2019/06/06	27	246.63	21	247.55	245.00	6	8,470	0.07%
2019/06/05	5	257.90	5	256.80	256.00	0	8,406	0.00%
2019/06/04	2	263.75	2	266.25	263.50	0	8,298	0.00%
2019/06/03	7	261.21	4	259.88	262.00	3	8,309	0.04%
2019/05/31	2	255.50	10	259.45	261.00	-8	8,295	-0.10%
2019/05/30	2	252.75	2	251.00	251.00	0	8,268	0.00%
2019/05/29	4	249.75	10	251.15	255.00	-6	8,300	-0.07%
2019/05/28	27	246.00	0	0.00	245.50	27	8,516	0.32%
2019/05/27	13	244.88	12	241.50	245.00	1	8,683	0.01%
2019/05/24	21	242.43	21	244.14	242.00	0	8,740	0.00%
2019/05/23	6	244.75	5	244.30	244.50	1	8,862	0.01%
2019/05/22	2	254.00	5	258.70	253.50	-3	8,826	-0.03%
2019/05/21	0	0.00	6	254.42	258.00	-6	8,950	-0.07%
2019/05/20	0	0.00	4	252.38	251.50	-4	8,962	-0.04%
2019/05/17	12	252.25	6	248.75	249.50	6	9,055	0.07%
2019/05/16	56	249.06	56	254.49	249.00	0	9,151	0.00%
2019/05/15	3	260.00	3	260.33	259.00	0	9,247	0.00%
2019/05/14	18	255.42	23	254.98	258.00	-5	9,619	-0.05%
2019/05/13	10	264.95	13	275.42	259.50	-3	9,767	-0.03%
2019/05/10	1	289.00	9	281.44	280.50	-8	9,627	-0.08%
2019/05/09	2	290.25	0	0.00	286.00	2	9,500	0.02%
2019/05/08	10	290.20	9	289.83	294.50	1	9,514	0.01%
2019/05/07	0	0.00	14	294.79	293.00	-14	9,594	-0.15%
2019/05/06	12	293.50	10	291.60	293.50	2	9,807	0.02%
2019/05/03	10	300.40	7	299.21	300.00	3	9,747	0.03%
2019/05/02	2	301.00	2	303.50	303.50	0	9,674	0.00%
2019/04/30	11	304.09	11	301.95	304.50	0	9,690	0.00%
2019/04/29	22	303.18	24	308.15	300.50	-2	9,725	-0.02%
2019/04/26	10	318.50	9	318.72	319.00	1	9,583	0.01%
2019/04/25	6	312.00	7	314.86	321.50	-1	9,624	-0.01%
2019/04/24	1	323.50	0	0.00	319.50	1	9,552	0.01%
2019/04/22	1	328.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	3	332.83	3	331.33	333.50	0	9,748	0.00%
2019/04/18	14	336.93	10	337.15	331.00	4	9,862	0.04%
2019/04/17	5	342.40	7	341.14	345.00	-2	9,990	-0.02%
2019/04/16	1	332.50	0	0.00	332.50	1	9,759	0.01%
2019/04/15	1	331.50	1	330.50	330.50	0	9,814	0.00%
2019/04/12	3	327.50	1	328.00	326.00	2	10,131	0.02%
2019/04/11	6	332.33	6	331.58	329.00	0	10,283	0.00%
2019/04/10	1	329.50	1	327.50	329.00	0	10,265	0.00%
2019/04/09	10	331.80	4	332.00	330.00	6	10,321	0.06%
2019/04/08	9	329.78	38	334.20	324.50	-29	10,433	-0.28%
2019/04/03	35	331.33	3	330.67	330.00	32	10,555	0.30%
2019/04/02	0	0.00	6	320.50	320.00	-6	10,591	-0.06%
2019/04/01	1	326.00	0	0.00	321.00	1	10,685	0.01%
2019/03/29	2	326.25	2	324.51	323.00	0	10,728	0.00%
2019/03/26	3	323.33	2	321.00	323.00	1	11,369	0.01%
2019/03/25	4	317.38	3.1	318.56	318.00	0.9	11,539	0.01%
2019/03/22	1	337.50	1.1	338.95	331.00	-0.1	11,684	0.00%
2019/03/21	2	333.25	0	0.00	334.50	2	11,979	0.02%
2019/03/20	7	336.00	49	334.58	334.50	-42	12,400	-0.34%
2019/03/19	4	337.38	3	333.17	333.50	1	12,527	0.01%
2019/03/18	4	348.75	46	350.22	341.00	-42	12,700	-0.33%
2019/03/15	64	353.63	22.1	349.03	345.50	41.9	12,962	0.32%
2019/03/14	8	338.69	9	336.22	339.00	-1	12,989	-0.01%
2019/03/13	2	333.00	4	333.75	338.00	-2	13,305	-0.02%
2019/03/12	7	338.64	6	332.50	332.00	1	13,549	0.01%
2019/03/11	1	337.50	1	338.50	339.50	0	13,804	0.00%
2019/03/08	10	331.00	4	333.63	336.50	6	14,058	0.04%
2019/03/07	8	334.13	2	338.00	336.00	6	14,258	0.04%
2019/03/06	2	340.75	2	344.00	339.50	0	14,670	0.00%
2019/03/05	7	342.79	0	0.00	340.00	7	15,102	0.05%
2019/03/04	12	345.46	6	346.67	349.50	6	15,341	0.04%
2019/02/27	14	355.82	10	352.20	346.00	4	15,421	0.03%
2019/02/26	4	373.38	3	381.50	372.00	1	15,363	0.01%
2019/02/25	2	378.50	1	375.50	375.00	1	15,588	0.01%
2019/02/22	11	380.64	8	378.81	375.50	3	15,898	0.02%
2019/02/21	3	372.17	8	374.56	381.00	-5	15,977	-0.03%
2019/02/20	13	378.19	9	375.89	373.00	4	16,022	0.02%
2019/02/19	16	368.63	18	369.78	368.00	-2	16,155	-0.01%
2019/02/18	5.2	370.08	7	369.50	371.50	-1.8	16,227	-0.01%
2019/02/15	15	364.77	18	363.06	360.00	-3	16,313	-0.02%
2019/02/14	15.1	378.45	32	381.09	375.50	-16.9	16,411	-0.10%
2019/02/13	55	376.66	74	365.94	382.50	-19	16,498	-0.12%
2019/02/12	69	348.96	40.2	346.19	352.00	28.8	16,465	0.17%
2019/01/30	4	322.25	1	324.50	321.50	3	17,013	0.02%
2019/01/29	1	321.00	2	321.75	321.00	-1	17,472	-0.01%
2019/01/28	13.2	333.35	15	334.03	328.00	-1.8	17,718	-0.01%
2019/01/25	17	324.56	16	326.41	328.50	1	18,290	0.01%
2019/01/24	2	316.50	1	317.00	315.00	1	18,538	0.01%
2019/01/23	2	315.00	2	315.75	316.50	0	19,031	0.00%
2019/01/22	2	316.50	1	316.50	316.50	1	19,435	0.01%
2019/01/21	3	323.50	4	322.25	320.00	-1	19,803	-0.01%
2019/01/18	5	317.20	2	317.50	318.50	3	20,210	0.01%
2019/01/17	4	319.25	4	321.13	313.50	0	20,494	0.00%
2019/01/16	3	316.83	7	316.57	317.50	-4	20,815	-0.02%
2019/01/15	10	313.70	15	314.20	314.00	-5	21,044	-0.02%
2019/01/14	4	305.50	4	306.00	307.00	0	21,175	0.00%
2019/01/11	6	309.00	7	308.07	306.00	-1	21,492	0.00%
2019/01/10	5	305.80	22	306.80	304.50	-17	21,530	-0.08%
2019/01/09	44	306.06	26	311.71	303.50	18	21,682	0.08%
2019/01/07	5	298.50	7	297.79	296.50	-2	21,821	-0.01%
2019/01/04	29	291.83	8	289.81	289.50	21	22,086	0.10%
2019/01/03	26	307.73	5	308.80	303.00	21	22,148	0.09%
2019/01/02	6	316.33	5	316.30	314.00	1	22,326	0.00%
2018/12/28	22	320.11	23	321.80	319.00	-1	22,743	0.00%
2018/12/27	56	327.09	64	323.74	321.00	-8	23,057	-0.03%
2018/12/26	11	331.23	19.9	328.08	314.00	-8.9	23,010	-0.04%
2018/12/25	9	326.22	17	323.88	328.50	-8	22,973	-0.03%
2018/12/24	3	326.33	2	321.50	331.00	1	23,045	0.00%
2018/12/22	3	323.50	4	324.25	322.50	-1	23,071	0.00%
2018/12/21	16	318.72	30	317.45	328.00	-14	23,401	-0.06%
2018/12/20	29	312.60	31	312.45	314.00	-2	23,379	-0.01%
2018/12/19	12	325.50	14	324.43	320.00	-2	23,332	-0.01%
2018/12/18	46	318.15	46	315.86	320.00	0	23,364	0.00%
2018/12/17	8	321.81	12	322.42	321.50	-4	23,451	-0.02%
2018/12/14	12	314.58	22	310.73	320.00	-10	23,654	-0.04%
2018/12/13	65	317.67	55	322.45	314.50	10	23,631	0.04%
2018/12/12	13	340.04	29	340.93	338.50	-16	23,390	-0.07%
2018/12/11	21	330.67	9	328.11	332.00	12	23,313	0.05%
2018/12/10	29	333.52	23	332.35	323.50	6	23,451	0.03%
2018/12/07	16	354.31	19	352.89	356.50	-3	23,309	-0.01%
2018/12/06	30	360.78	21	352.52	349.50	9	23,214	0.04%
2018/12/05	23	387.59	20	388.03	388.00	3	23,066	0.01%
2018/12/04	43	408.57	65	406.89	401.50	-22	23,116	-0.10%
2018/12/03	15	401.77	40	405.99	407.00	-25	23,138	-0.11%
2018/11/30	21	364.52	22	366.11	370.00	-1	23,150	0.00%
2018/11/29	50	369.08	71	370.14	359.50	-21	23,039	-0.09%
2018/11/28	98	357.03	110	357.42	357.50	-12	22,901	-0.05%	大賣/
2018/11/27	42	334.48	31	331.18	340.00	11	22,647	0.05%
2018/11/26	34	326.04	36	325.22	327.00	-2	22,440	-0.01%
2018/11/23	35	325.24	53	330.24	319.00	-18	22,378	-0.08%
2018/11/22	75	346.85	29	338.17	332.00	46	22,313	0.21%
2018/11/21	16	326.25	21.3	329.53	340.00	-5.3	22,117	-0.02%
2018/11/20	13	319.31	14	317.61	321.00	-1	21,995	0.00%
2018/11/19	14	313.14	14	314.46	317.50	0	21,950	0.00%
2018/11/16	46	319.73	10	316.80	310.00	36	21,979	0.16%
2018/11/15	9	308.78	9	308.39	312.00	0	21,801	0.00%
2018/11/14	6	311.75	5	309.50	306.00	1	21,837	0.00%
2018/11/13	25	305.32	32	305.20	311.00	-7	21,884	-0.03%
2018/11/12	14	309.46	10.8	308.05	310.00	3.2	21,928	0.01%
2018/11/09	38	325.58	43	324.45	329.00	-5	21,966	-0.02%
2018/11/08	25	337.04	31	334.44	324.00	-6	21,832	-0.03%
2018/11/07	29	312.97	41	312.50	331.00	-12	21,787	-0.06%
2018/11/06	65	315.63	61	323.18	308.00	4	21,693	0.02%
2018/11/05	16	336.09	58	339.18	340.00	-42	21,585	-0.19%
2018/11/02	56	366.96	146	364.12	345.50	-90	21,659	-0.42%	大賣/
2018/11/01	160	344.33	50	326.46	347.00	110	21,253	0.52%	大買/鉅額交易
2018/10/31	64.3	311.85	36.2	316.23	315.50	28.1	20,947	0.13%
2018/10/30	33	305.68	31.4	304.53	298.00	1.6	20,601	0.01%
2018/10/29	12	321.38	15	323.10	320.00	-3	20,523	-0.01%
2018/10/26	23	323.59	13	323.46	324.00	10	20,366	0.05%
2018/10/25	13	321.65	26	324.96	315.50	-13	20,022	-0.06%
2018/10/24	16	356.03	9	361.83	349.00	7	19,958	0.04%
2018/10/23	12	378.13	17	380.09	366.00	-5	19,663	-0.03%
2018/10/22	58	388.79	53	388.08	390.00	5	19,377	0.03%
2018/10/19	5	398.80	2	394.00	394.00	3	19,227	0.02%
2018/10/18	3	423.33	3	425.50	421.50	0	18,942	0.00%
2018/10/17	46	431.07	74	435.63	418.00	-28	18,861	-0.15%
2018/10/16	73	423.60	48	422.59	419.00	25	18,685	0.13%
2018/10/15	39	415.76	38	412.25	410.00	1	18,626	0.01%
2018/10/12	8	404.88	17	405.82	415.00	-9	18,516	-0.05%
2018/10/11	11	393.27	36	386.97	388.00	-25	18,424	-0.14%
2018/10/09	66	421.10	28	415.02	423.50	38	18,235	0.21%
2018/10/08	35	398.84	34	395.99	404.00	1	17,981	0.01%
2018/10/05	30	411.59	26	422.92	403.00	4	17,564	0.02%
2018/10/04	5	457.30	7	453.00	446.00	-2	17,277	-0.01%
2018/10/03	4	452.75	5	453.90	451.00	-1	17,402	-0.01%
2018/10/02	8	473.69	10	468.85	458.00	-2	17,240	-0.01%
2018/10/01	5	460.30	4	459.88	470.00	1	17,144	0.01%
2018/09/28	24	461.25	23	461.41	459.00	1	17,136	0.01%
2018/09/27	16	470.97	14	478.96	466.00	2	16,819	0.01%
2018/09/26	48	510.90	49	503.43	490.00	-1	16,641	-0.01%
2018/09/25	7	517.29	19	506.05	506.00	-12	16,651	-0.07%
2018/09/21	21	504.45	7	507.71	514.00	14	16,571	0.08%
2018/09/20	93	487.11	90	486.78	490.00	3	16,382	0.02%
2018/09/19	98	502.25	102	496.23	479.00	-4	15,986	-0.03%	大賣/
2018/09/18	12	502.33	9	510.00	501.00	3	15,768	0.02%
2018/09/17	28	531.14	21	533.00	533.00	7	15,646	0.04%
2018/09/14	9	520.11	13	526.62	534.00	-4	15,608	-0.03%
2018/09/13	5	520.80	1.2	527.20	508.00	3.8	15,358	0.02%
2018/09/12	31	531.39	48	533.25	528.00	-17	15,240	-0.11%
2018/09/11	27	548.33	12	549.33	546.00	15	15,244	0.10%
2018/09/10	5	526.60	5	539.80	532.00	0	15,046	0.00%
2018/09/07	8	551.25	2	584.31	545.00	6	14,799	0.04%
2018/09/06	4	598.50	4	609.25	595.00	0	14,466	0.00%
2018/09/05	1	613.00	0	0.00	611.00	1	14,238	0.01%
2018/09/04	12	619.18	12	627.92	630.00	0	14,222	0.00%
2018/09/03	57	654.58	58	641.66	629.00	-1	13,956	-0.01%
2018/08/31	1	697.00	1	700.00	698.00	0	13,827	0.00%
2018/08/30	4	707.25	17	708.24	696.00	-13	13,859	-0.09%
2018/08/29	23	698.91	10	701.00	705.00	13	13,851	0.09%
2018/08/28	4	686.75	20	702.75	675.00	-16	13,739	-0.12%
2018/08/27	25	677.16	17	685.76	695.00	8	13,582	0.06%
2018/08/24	4	638.75	4	644.25	643.00	0	13,402	0.00%
2018/08/23	11	631.64	12	634.92	628.00	-1	13,317	-0.01%
2018/08/22	18	662.33	22	655.14	650.00	-4	13,214	-0.03%
2018/08/21	34	658.94	45	662.67	673.00	-11	13,070	-0.08%
2018/08/20	33	637.64	49	633.15	662.00	-16	12,901	-0.12%
2018/08/17	112	656.44	123	645.69	630.00	-11	12,641	-0.09%	大買/大賣/
2018/08/16	41	635.00	30	650.90	663.00	11	12,302	0.09%
2018/08/15	32	614.31	42	618.42	610.00	-10	12,018	-0.08%
2018/08/14	63	615.95	47.2	619.65	637.00	15.9	11,792	0.13%
2018/08/13	40	612.30	36.1	603.98	597.00	3.9	11,467	0.03%
2018/08/10	86	695.73	79	686.54	651.00	7	11,084	0.06%
2018/08/09	118.3	729.36	98.2	724.61	720.00	20.1	10,698	0.19%	大買/
2018/08/08	34	775.94	67	752.85	742.00	-33	10,347	-0.32%
2018/08/07	74	748.64	49	741.67	788.00	25	10,030	0.25%
2018/08/06	16	747.38	15	739.80	724.00	1	10,095	0.01%
2018/08/03	56	722.57	40	728.85	730.00	16	10,156	0.16%
2018/08/02	32	738.72	25	720.44	716.00	7	9,950	0.07%
2018/08/01	16	795.50	17	796.53	795.00	-1	9,883	-0.01%
2018/07/31	5	775.60	4	784.00	781.00	1	9,829	0.01%
2018/07/30	2	860.00	1	871.00	840.00	1	9,636	0.01%
2018/07/27	1	919.00	2	927.00	933.00	-1	9,581	-0.01%
2018/07/26	0	0.00	12	931.33	915.00	-12	9,643	-0.12%
2018/07/25	8	920.00	1	905.00	925.00	7	9,619	0.07%
2018/07/24	25	859.88	24	874.71	893.00	1	9,720	0.01%
2018/07/23	6	828.00	5	833.00	843.00	1	9,844	0.01%
2018/07/20	4	853.00	4	832.00	812.00	0	9,892	0.00%
2018/07/19	37	860.05	37	885.92	892.00	0	9,848	0.00%
2018/07/18	10	858.30	20	900.20	860.00	-10	9,781	-0.10%
2018/07/17	35	912.11	31	915.39	904.00	4	9,682	0.04%
2018/07/16	0	0.00	2	983.50	962.00	-2	9,580	-0.02%
2018/07/13	38	1020.24	40	1011.50	998.00	-2	9,632	-0.02%
2018/07/12	41	993.07	42	999.05	1005.00	-1	9,608	-0.01%
2018/07/11	39	993.05	36	981.72	965.00	3	9,508	0.03%
2018/07/10	6	1044.17	15	1035.67	1045.00	-9	9,173	-0.10%
2018/07/09	25	1059.80	14	1021.79	1020.00	11	9,168	0.12%
2018/07/06	17	1109.12	41	1107.56	1175.00	-24	9,120	-0.26%
2018/07/05	24	1192.92	33	1163.49	1115.00	-9	9,021	-0.10%
2018/07/04	4	1187.50	3	1188.33	1180.00	1	8,974	0.01%
2018/07/03	7	1243.57	14	1272.86	1165.00	-7	8,943	-0.08%
2018/07/02	7	1194.29	5	1192.00	1230.00	2	8,742	0.02%
2018/06/29	3	1098.33	2	1100.00	1125.00	1	8,658	0.01%
2018/06/28	1	1040.00	1	1050.00	1055.00	0	8,572	0.00%
2018/06/27	11	1052.73	16	1061.88	1020.00	-5	8,554	-0.06%
2018/06/26	3	1008.00	3	971.33	1035.00	0	8,482	0.00%
2018/06/25	3	958.67	3	961.00	949.00	0	8,446	0.00%
2018/06/22	43	951.07	44	968.00	942.00	-1	8,464	-0.01%
2018/06/21	0	0.00	4	1035.00	987.00	-4	8,456	-0.05%
2018/06/20	3	987.67	5	985.80	1010.00	-2	8,485	-0.02%
2018/06/19	1	1070.00	2	1135.00	1035.00	-1	8,404	-0.01%
2018/06/15	17	1088.53	15	1066.67	1135.00	2	8,410	0.02%
2018/06/14	31	1142.26	30	1126.67	1080.00	1	8,400	0.01%
2018/06/13	5	1097.00	6	1119.17	1130.00	-1	8,377	-0.01%
2018/06/12	17	1174.71	11	1174.09	1135.00	6	8,374	0.07%
2018/06/11	8	1209.38	2	1235.00	1210.00	6	8,254	0.07%
2018/06/08	0	0.00	6	1225.00	1180.00	-6	8,214	-0.07%
2018/06/07	7	1168.57	11	1150.00	1230.00	-4	8,254	-0.05%
2018/06/06	5	1100.00	1	1125.00	1125.00	4	8,199	0.05%
2018/06/05	1	1005.00	2	1040.00	1025.00	-1	8,160	-0.01%
2018/06/04	2	1075.00	17	1028.53	1070.00	-15	8,132	-0.18%
2018/06/01	88	977.16	82	971.42	982.00	6	8,189	0.07%
2018/05/31	18	1016.06	2	1032.50	951.00	16	8,259	0.19%
2018/05/30	2	1030.00	1	1030.00	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	24	1065.00	1090.00	-24	8,203	-0.29%
2018/05/28	0	0.00	36	1055.00	1065.00	-36	8,265	-0.44%
2018/05/25	0	0.00	9	959.78	969.00	-9	8,376	-0.11%
2018/05/24	0	0.00	3	903.00	913.00	-3	8,482	-0.04%
2018/05/21	0	0.00	13	972.15	974.00	-13	8,574	-0.15%
2018/05/18	1	900.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	1	877.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	1	989.00	16	977.75	926.00	-15	8,565	-0.18%
2018/05/15	17	998.82	16	1000.00	1000.00	1	8,607	0.01%
2018/05/11	20	845.95	20	883.75	830.00	0	8,639	0.00%
2018/05/10	12	825.33	18	799.67	845.00	-6	8,382	-0.07%
2018/05/09	20	757.65	16	762.19	769.00	4	8,193	0.05%
2018/05/08	10	727.50	12	743.58	718.00	-2	8,066	-0.02%
2018/05/07	11	728.27	12	714.58	741.00	-1	7,911	-0.01%
2018/05/04	1	674.00	6.4	676.12	674.00	-5.4	7,867	-0.07%
2018/05/03	4	646.50	9	648.22	653.00	-5	7,785	-0.06%
2018/05/02	11	649.73	5	640.60	655.00	6	7,734	0.08%
2018/04/30	4	625.75	9	626.33	627.00	-5	7,707	-0.06%
2018/04/26	7	610.57	4	599.25	593.00	3	7,738	0.04%
2018/04/25	3	614.33	3	605.67	584.00	0	7,584	0.00%
2018/04/24	58	653.83	84	674.67	639.00	-26	7,374	-0.35%
2018/04/23	36	679.06	8	648.50	684.00	28	7,193	0.39%
2018/04/20	6	629.50	6	645.00	622.00	0	7,192	0.00%
2018/04/19	13	661.69	9	679.11	650.00	4	7,135	0.06%
2018/04/18	16	637.75	17	633.76	664.00	-1	6,969	-0.01%
2018/04/17	11	611.27	45	633.56	604.00	-34	6,938	-0.49%
2018/04/16	38	610.71	6	591.17	616.00	32	6,791	0.47%
2018/04/13	21	561.76	5	562.40	560.00	16	6,736	0.24%
2018/04/12	14	549.71	14	552.86	552.00	0	6,707	0.00%
2018/04/11	9	550.67	8	555.50	544.00	1	6,723	0.01%
2018/04/10	20	540.25	19	540.58	545.00	1	6,796	0.01%
2018/04/09	1	518.00	1	527.00	532.00	0	6,716	0.00%
2018/04/03	2	497.50	1	510.00	511.00	1	6,666	0.02%
2018/04/02	0	0.00	1	534.00	503.00	-1	6,673	-0.01%
2018/03/31	1	522.00	3	539.00	522.00	-2	6,625	-0.03%
2018/03/30	7	547.57	12	549.67	522.00	-5	6,663	-0.08%
2018/03/29	2	510.00	4	515.25	520.00	-2	6,608	-0.03%
2018/03/28	1	492.00	4	499.00	495.00	-3	6,563	-0.05%
2018/03/27	4	495.38	15	496.80	503.00	-11	6,542	-0.17%
2018/03/26	3	490.50	4	488.00	475.00	-1	6,466	-0.02%
2018/03/23	15	496.63	3	487.33	484.00	12	6,424	0.19%
2018/03/22	7	508.71	16	508.19	507.00	-9	6,438	-0.14%
2018/03/21	6	484.67	1	481.00	488.00	5	6,366	0.08%
2018/03/20	13	454.15	9	454.78	467.00	4	6,256	0.06%
2018/03/19	4	427.75	4	434.00	441.00	0	6,150	0.00%
2018/03/16	5	419.60	6	422.17	425.00	-1	6,091	-0.02%
2018/03/15	3	410.33	6	410.67	417.50	-3	6,030	-0.05%
2018/03/14	10	410.40	12	418.21	405.50	-2	6,045	-0.03%
2018/03/13	5	418.40	13	413.54	419.00	-8	6,009	-0.13%
2018/03/12	6	410.58	15	411.60	410.00	-9	5,998	-0.15%
2018/03/09	5	399.60	14	406.54	405.50	-9	5,986	-0.15%
2018/03/08	18	400.83	18	399.69	400.50	0	5,903	0.00%
2018/03/07	6	389.50	6	385.50	393.50	0	5,856	0.00%
2018/03/06	5	383.80	6	382.75	383.50	-1	5,819	-0.02%
2018/03/05	13	375.46	15	376.63	377.00	-2	6,084	-0.03%
2018/03/02	29	351.59	14	360.07	365.50	15	6,006	0.25%
2018/03/01	9	333.67	2	343.25	346.00	7	5,882	0.12%
2018/02/27	35	329.27	11	330.27	330.50	24	5,833	0.41%
2018/02/26	7	326.00	7	327.29	325.00	0	5,824	0.00%
2018/02/23	3	339.83	3	340.17	325.00	0	5,726	0.00%
2018/02/22	14	323.11	14	323.79	327.00	0	5,606	0.00%
2018/02/21	11	323.14	11	324.73	326.00	0	5,491	0.00%
2018/02/12	18	321.06	17	318.53	312.00	1	5,437	0.02%
2018/02/09	29	324.33	11	331.23	331.50	18	5,426	0.33%
2018/02/08	14	356.61	2	358.00	348.00	12	5,406	0.22%
2018/02/07	10	367.70	10	371.95	357.50	0	5,364	0.00%
2018/02/06	33	372.20	5	351.50	354.00	28	5,307	0.53%
2018/02/05	6	386.58	4	388.75	385.00	2	5,207	0.04%
2018/02/02	9	402.94	11	404.64	400.00	-2	5,176	-0.04%
2018/02/01	7	385.57	5	391.00	386.00	2	5,070	0.04%
2018/01/31	13	379.69	14	378.04	387.00	-1	5,049	-0.02%
2018/01/30	30	373.17	28	374.48	373.00	2	5,001	0.04%
2018/01/29	9	378.17	7.1	381.85	382.50	1.9	4,960	0.04%
2018/01/26	5	382.70	22	377.55	373.00	-17	4,892	-0.35%
2018/01/25	6	396.83	4	401.50	395.50	2	4,805	0.04%
2018/01/24	6	398.42	7	398.07	397.00	-1	4,794	-0.02%
2018/01/23	16	404.19	18	415.17	395.00	-2	4,728	-0.04%
2018/01/22	19	415.74	24	398.79	415.00	-5	4,613	-0.11%
2018/01/19	25	372.34	11	370.45	389.00	14	4,490	0.31%
2018/01/18	9	358.28	6	363.00	362.00	3	4,482	0.07%
2018/01/17	7	357.14	3	357.33	355.00	4	4,397	0.09%
2018/01/16	35	348.20	19	352.68	360.50	16	4,332	0.37%
2018/01/15	20	356.90	5	354.60	354.00	15	4,165	0.36%
2018/01/12	7	377.21	4	387.38	375.00	3	4,073	0.07%
2018/01/11	7	394.79	10	401.35	386.50	-3	4,022	-0.07%
2018/01/10	31	387.81	21	390.67	379.50	10	3,929	0.25%
2018/01/09	3	394.00	15	403.43	394.00	-12	3,907	-0.31%
2018/01/08	3	400.00	3	401.00	400.00	0	3,857	0.00%
2018/01/05	13	403.23	12	400.42	404.00	1	3,856	0.03%
2018/01/04	16	400.94	21	413.88	398.50	-5	3,820	-0.13%
2018/01/03	7	378.57	5	373.90	389.00	2	3,730	0.05%
2018/01/02	4	351.50	3	349.50	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－18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－23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－24天前

...詳全文

國巨

券商分點績效/獲利分析

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