國巨 (2327)-凱基-城中券商分點個股進出

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
1874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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	16.1	665.20	25.4	667.00	655.00	-9.3	2,641	-0.35%
2024/05/02	2	624.50	0.1	625.93	625.00	1.9	2,467	0.08%
2024/04/30	0	626.00	1.7	629.96	625.00	-1.6	2,463	-0.07%
2024/04/29	1	630.00	4.1	629.67	631.00	-3.1	2,447	-0.13%
2024/04/26	0	614.00	0	617.00	615.00	0	2,409	0.00%
2024/04/25	0.2	615.38	0.1	619.00	615.00	0.1	2,414	0.00%
2024/04/24	1.1	620.94	7.1	618.98	624.00	-6	2,408	-0.25%
2024/04/23	0	607.00	0.1	607.92	607.00	-0.1	2,442	0.00%
2024/04/22	0	603.69	3	600.33	599.00	-3	2,430	-0.12%
2024/04/19	3.5	586.64	0	591.00	588.00	3.5	2,393	0.14%
2024/04/17	0	591.00	0.2	593.00	593.00	-0.2	2,342	-0.01%
2024/04/16	2.4	587.30	1.1	584.27	585.00	1.3	2,348	0.06%
2024/04/15	12.2	604.18	7.5	602.97	602.00	4.7	2,322	0.20%
2024/04/12	0	618.00	0	618.00	618.00	0	2,286	0.00%
2024/04/11	13.2	612.66	5.1	609.22	609.00	8.1	2,256	0.36%
2024/04/10	0	620.63	4	622.50	621.00	-4	2,230	-0.18%
2024/04/09	1	617.00	0.3	617.67	615.00	0.7	2,228	0.03%
2024/04/08	4	623.00	2.3	619.44	617.00	1.7	2,225	0.08%
2024/04/03	0	0.00	3	618.00	614.00	-3	2,189	-0.14%
2024/04/02	6.1	615.06	1	614.00	616.00	5.1	2,171	0.24%
2024/04/01	1.2	624.25	9.6	619.80	622.00	-8.4	2,135	-0.40%
2024/03/29	0.1	593.03	0	593.50	591.00	0.1	2,016	0.00%
2024/03/28	0	0.00	3	592.66	594.00	-3	2,012	-0.15%
2024/03/27	1.1	578.81	0	576.92	581.00	1	2,001	0.05%
2024/03/26	0.1	575.00	1	578.00	577.00	-0.9	2,007	-0.04%
2024/03/25	3.3	585.68	1	585.03	582.00	2.3	1,987	0.12%
2024/03/22	4	577.00	4	587.00	588.00	0	1,970	0.00%
2024/03/21	4.2	573.01	2	584.94	585.00	2.2	1,958	0.11%
2024/03/20	1.2	578.87	0	578.00	579.00	1.1	1,938	0.06%
2024/03/19	2	579.00	1	579.99	578.00	1	2,018	0.05%
2024/03/18	0	0.00	0	584.95	586.00	0	2,040	0.00%
2024/03/15	1.1	579.91	3.3	577.83	583.00	-2.2	2,079	-0.10%
2024/03/14	1	587.95	11	582.18	584.00	-10	2,123	-0.47%
2024/03/13	1	584.00	1.1	579.22	583.00	-0.1	2,121	0.00%
2024/03/12	2	578.50	2.1	575.66	578.00	-0.1	2,092	-0.01%
2024/03/11	1	563.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	5.2	565.53	1	568.00	565.00	4.2	2,087	0.20%
2024/03/06	3.4	554.85	0	0.00	556.00	3.4	2,040	0.16%
2024/03/05	4	549.00	0.1	553.00	549.00	4	2,074	0.19%
2024/03/04	4.1	557.55	0	0.00	556.00	4.1	2,094	0.19%
2024/03/01	0.1	564.00	0	568.33	563.00	0.1	2,148	0.00%
2024/02/29	3	552.00	1	557.71	558.00	2	2,085	0.09%
2024/02/27	0	540.50	2	539.00	539.00	-2	2,137	-0.09%
2024/02/26	1	545.00	0.1	544.50	547.00	0.9	2,124	0.04%
2024/02/23	1	546.03	0	0.00	541.00	1	2,119	0.05%
2024/02/22	4.3	556.02	1	553.00	552.00	3.3	2,101	0.16%
2024/02/21	1	555.05	0	0.00	556.00	1	2,096	0.05%
2024/02/20	1	551.07	1	553.00	554.00	0	2,090	0.00%
2024/02/19	2.1	544.48	0.2	543.35	551.00	1.9	2,097	0.09%
2024/02/16	4	542.26	1	543.00	543.00	3	2,094	0.14%
2024/02/15	0.2	551.00	0	0.00	551.00	0.2	2,067	0.01%
2024/02/05	1.1	551.82	1	549.00	550.00	0.1	2,061	0.00%
2024/02/02	1.1	554.18	2	556.00	555.00	-0.9	2,047	-0.04%
2024/02/01	1.1	550.09	1	551.00	552.00	0.1	2,039	0.00%
2024/01/31	1	549.00	1	551.00	552.00	0	2,025	0.00%
2024/01/30	0.1	552.00	0	553.00	550.00	0.1	2,035	0.00%
2024/01/29	0.5	555.39	0	0.00	558.00	0.5	2,030	0.02%
2024/01/26	1.1	555.91	1	551.00	552.00	0.1	2,033	0.00%
2024/01/25	0.1	556.00	0	0.00	556.00	0.1	2,054	0.00%
2024/01/24	1.7	556.00	0	555.00	553.00	1.6	2,098	0.08%
2024/01/23	2.3	558.80	1	558.00	560.00	1.3	2,114	0.06%
2024/01/22	1	555.01	1	557.00	556.00	0	2,117	0.00%
2024/01/19	1.2	559.83	1	561.95	564.00	0.2	2,127	0.01%
2024/01/18	1.3	561.62	1	558.00	557.00	0.3	2,132	0.01%
2024/01/17	1.2	563.00	2	561.71	559.00	-0.8	2,125	-0.04%
2024/01/16	2	566.00	1.1	566.01	564.00	0.9	2,054	0.05%
2024/01/15	2	567.50	0	0.00	576.00	2	2,039	0.10%
2024/01/12	1	557.05	1	561.00	560.00	0	2,035	0.00%
2024/01/11	1	553.00	1	559.00	554.00	0	2,046	0.00%
2024/01/10	0.2	559.55	0	0.00	555.00	0.2	2,064	0.01%
2024/01/09	0	565.50	0.6	566.00	565.00	-0.5	2,090	-0.03%
2024/01/08	1.1	572.00	0	0.00	572.00	1.1	2,080	0.05%
2024/01/05	1	573.02	0.1	578.00	572.00	0.9	2,086	0.04%
2024/01/04	0.2	578.00	0	0.00	577.00	0.2	2,125	0.01%
2024/01/03	4	578.25	0	0.00	578.00	4	2,127	0.19%
2024/01/02	1	590.00	1	591.00	587.00	0	2,110	0.00%
2023/12/29	0.5	596.99	0	0.00	597.00	0.5	2,097	0.02%
2023/12/28	0	596.00	0	0.00	597.00	0	2,110	0.00%
2023/12/26	0	0.00	0.2	596.00	600.00	-0.2	2,124	-0.01%
2023/12/25	3	595.00	0	0.00	594.00	3	2,137	0.14%
2023/12/22	4.2	595.72	0	0.00	596.00	4.2	2,130	0.20%
2023/12/21	1	604.02	3	606.00	607.00	-2	2,113	-0.09%
2023/12/20	2	616.00	198.3	615.95	614.00	-196.3	2,114	-9.28%	大賣/鉅額交易
2023/12/19	1	612.00	1.2	615.51	616.00	-0.2	2,106	-0.01%
2023/12/18	3	617.34	1	621.00	620.00	2	2,095	0.10%
2023/12/15	1	630.00	1.6	630.14	633.00	-0.6	2,091	-0.03%
2023/12/14	5	628.00	44.5	626.90	634.00	-39.5	2,058	-1.92%
2023/12/13	2	604.06	66.8	616.74	605.00	-64.8	1,990	-3.25%
2023/12/12	0	0.00	94.1	619.43	619.00	-94.1	1,991	-4.73%
2023/12/11	0	0.00	4	613.49	614.00	-4	1,943	-0.21%
2023/12/08	4	600.00	0	0.00	601.00	4	1,894	0.21%
2023/12/07	0.2	593.00	0	0.00	595.00	0.2	1,905	0.01%
2023/12/06	4	592.25	3.1	591.98	595.00	1	1,901	0.05%
2023/12/05	0	0.00	0.6	600.00	600.00	-0.6	1,877	-0.03%
2023/12/04	0	0.00	1	597.00	599.00	-1	1,861	-0.05%
2023/12/01	1.1	599.45	0.8	598.99	597.00	0.3	1,862	0.02%
2023/11/30	0.1	597.00	0	598.00	601.00	0.1	1,869	0.01%
2023/11/29	1	597.00	3.8	593.65	599.00	-2.8	1,847	-0.15%
2023/11/28	1	594.90	4.1	585.83	594.00	-3	1,921	-0.16%
2023/11/27	0	0.00	1	569.96	571.00	-1	1,861	-0.05%
2023/11/24	4	575.49	3.1	573.13	575.00	0.9	1,859	0.05%
2023/11/23	1	548.00	0	0.00	545.00	1	1,763	0.06%
2023/11/22	0	0.00	0.1	550.00	550.00	-0.1	1,777	-0.01%
2023/11/20	0.1	541.00	0	0.00	543.00	0.1	1,779	0.01%
2023/11/16	0	542.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	1.2	552.17	548.00	-1.2	1,768	-0.07%
2023/11/14	2.2	547.45	0	0.00	546.00	2.2	1,764	0.12%
2023/11/13	0	0.00	10.7	556.80	557.00	-10.7	1,781	-0.60%
2023/11/10	0	0.00	2	547.00	545.00	-2	1,771	-0.11%
2023/11/08	0.1	550.00	0	0.00	549.00	0.1	1,796	0.01%
2023/11/07	0	0.00	0.8	557.74	557.00	-0.8	1,799	-0.04%
2023/11/06	0	0.00	0.1	550.90	551.00	-0.1	1,789	-0.01%
2023/11/03	0	0.00	1	551.99	549.00	-1	1,785	-0.06%
2023/11/02	0	0.00	3	546.67	547.00	-3	1,778	-0.17%
2023/11/01	3	545.33	3	542.67	538.00	0	1,760	0.00%
2023/10/31	1	526.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	3.1	538.98	539.00	-3.1	1,730	-0.18%
2023/10/27	2	533.50	2.2	531.19	534.00	-0.2	1,733	-0.01%
2023/10/26	0	510.00	0	0.00	510.00	0	1,725	0.00%
2023/10/20	3	533.99	0	0.00	530.00	3	1,796	0.17%
2023/10/19	2.1	545.86	0	0.00	549.00	2.1	1,820	0.12%
2023/10/18	0	0.00	0	552.00	550.00	0	1,839	0.00%
2023/10/17	2	552.50	6.1	551.83	547.00	-4.1	1,808	-0.23%
2023/10/16	1	539.85	0	0.00	536.00	1	1,782	0.06%
2023/10/13	0	0.00	0.2	538.45	542.00	-0.2	1,824	-0.01%
2023/10/12	0.1	539.00	4	538.76	543.00	-3.9	1,840	-0.21%
2023/10/11	0	0.00	0	523.00	527.00	0	1,801	0.00%
2023/10/06	0.1	524.00	0	0.00	525.00	0.1	1,822	0.01%
2023/10/05	0.1	523.00	1.2	529.83	530.00	-1.1	1,819	-0.06%
2023/10/04	1	519.96	1	520.00	521.00	0	1,828	0.00%
2023/10/03	0.1	525.00	0.9	523.98	520.00	-0.8	1,822	-0.04%
2023/10/02	0	0.00	1	531.98	533.00	-1	1,829	-0.06%
2023/09/28	0	523.50	1.2	525.33	525.00	-1.2	1,831	-0.06%
2023/09/25	0.2	521.61	0	0.00	521.00	0.2	1,881	0.01%
2023/09/21	0	0.00	2	519.00	518.00	-2	1,882	-0.11%
2023/09/20	0	0.00	2.1	520.82	520.00	-2.1	1,877	-0.11%
2023/09/19	0	0.00	0	519.00	520.00	0	1,880	0.00%
2023/09/18	1	512.00	1	524.00	525.00	0	1,903	0.00%
2023/09/15	1.1	520.89	2.8	519.98	522.00	-1.7	1,898	-0.09%
2023/09/14	0	0.00	1.1	508.83	512.00	-1.1	1,870	-0.06%
2023/09/13	1.4	507.51	0	0.00	506.00	1.4	1,881	0.07%
2023/09/12	0.1	511.82	1.6	512.57	514.00	-1.5	1,892	-0.08%
2023/09/11	0	0.00	0	504.00	500.00	0	1,896	0.00%
2023/09/08	0	0.00	1	500.00	502.00	-1	1,918	-0.05%
2023/09/07	0	0.00	1	503.00	502.00	-1	1,945	-0.05%
2023/09/06	0	0.00	2	506.00	505.00	-2	1,973	-0.10%
2023/09/05	0	0.00	1.3	506.80	508.00	-1.3	1,979	-0.07%
2023/09/01	3	505.31	5.5	506.39	499.50	-2.5	1,977	-0.13%
2023/08/30	0	480.00	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0	476.50	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	477.50	1	478.00	478.00	-1	2,013	-0.05%
2023/08/25	0	469.00	0	0.00	470.00	0	2,122	0.00%
2023/08/23	0	0.00	2	470.00	470.50	-2	2,265	-0.09%
2023/08/22	0	0.00	1	466.00	466.00	-1	2,359	-0.04%
2023/08/18	0	0.00	1	460.00	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	2	458.00	457.00	-2	2,495	-0.08%
2023/08/16	2	450.00	0	0.00	448.50	2	2,520	0.08%
2023/08/15	1	461.00	1	453.00	453.00	0	2,548	0.00%
2023/08/14	1	459.00	1	458.00	457.00	0	2,577	0.00%
2023/08/10	0.1	465.50	2	467.50	467.00	-1.9	2,590	-0.07%
2023/08/08	0	0.00	0	463.50	463.50	0	2,598	0.00%
2023/08/02	1	463.00	1	466.00	463.00	0	2,653	0.00%
2023/07/31	0.1	466.87	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	2.3	467.74	1	464.50	471.50	1.3	2,642	0.05%
2023/07/27	2	451.50	2.3	454.41	456.00	-0.3	2,603	-0.01%
2023/07/26	3.1	451.26	2	450.02	449.50	1.1	2,598	0.04%
2023/07/25	1.3	461.46	1	461.50	461.50	0.3	2,565	0.01%
2023/07/24	3.1	465.95	1	462.00	457.50	2.1	2,572	0.08%
2023/07/21	1.1	481.71	0	0.00	473.50	1.1	2,539	0.04%
2023/07/19	1	486.08	1	491.00	486.00	0	2,551	0.00%
2023/07/18	9.3	493.13	0	0.00	489.00	9.3	2,621	0.35%
2023/07/17	0	0.00	2.4	498.75	503.00	-2.4	2,606	-0.09%
2023/07/14	1.1	495.45	1.1	492.96	495.50	0	2,601	0.00%
2023/07/13	0	0.00	3	500.00	491.00	-3	2,614	-0.11%
2023/07/11	0.1	494.00	1.4	494.85	496.50	-1.3	2,667	-0.05%
2023/07/07	0	490.13	0	0.00	491.50	0	2,763	0.00%
2023/07/06	0	490.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	1	490.00	1	494.99	487.50	0	2,786	0.00%
2023/07/04	0	498.00	0.1	498.00	497.50	-0.1	2,763	0.00%
2023/07/03	0.4	498.00	1	501.00	499.50	-0.6	2,747	-0.02%
2023/06/30	1.4	491.74	0	0.00	491.50	1.4	2,748	0.05%
2023/06/29	0.1	492.50	2	495.00	495.00	-1.9	2,752	-0.07%
2023/06/27	1.3	483.78	0	0.00	487.00	1.3	2,787	0.05%
2023/06/26	2.2	488.27	0	0.00	486.00	2.2	2,801	0.08%
2023/06/21	2.4	491.33	0	0.00	491.00	2.4	2,822	0.08%
2023/06/16	1.1	507.50	1	507.00	506.00	0.1	2,851	0.00%
2023/06/15	0.2	505.33	1.4	510.71	510.00	-1.3	2,843	-0.04%
2023/06/14	1	500.00	1	505.00	499.50	0	2,833	0.00%
2023/06/13	1.2	495.13	0	0.00	495.00	1.2	2,851	0.04%
2023/06/12	2.1	489.27	0	0.00	488.00	2.1	2,910	0.07%
2023/06/09	2	493.75	0	0.00	492.50	2	2,944	0.07%
2023/06/08	1.1	494.57	0	0.00	494.00	1.1	2,967	0.04%
2023/06/07	3.1	505.02	0	0.00	504.00	3.1	3,005	0.10%
2023/06/06	3.3	509.53	0.2	514.00	502.00	3.1	3,017	0.10%
2023/06/05	1.1	509.45	5	513.20	519.00	-3.9	2,987	-0.13%
2023/06/02	1.1	508.73	0	0.00	506.00	1.1	2,963	0.04%
2023/06/01	6.1	500.94	0	0.00	500.00	6.1	2,944	0.21%
2023/05/31	0.1	502.00	0	0.00	508.00	0.1	2,953	0.00%
2023/05/30	2.3	496.50	0	0.00	496.00	2.3	2,868	0.08%
2023/05/26	3	500.33	3.1	503.48	502.00	-0.1	2,797	0.00%
2023/05/25	46	497.99	13	497.08	507.00	33	2,742	1.20%
2023/05/23	0	0.00	5	495.00	493.50	-5	2,689	-0.19%
2023/05/22	0.2	489.75	30	490.68	493.00	-29.8	2,684	-1.11%
2023/05/19	0	499.50	0	0.00	495.50	0	2,674	0.00%
2023/05/18	1	495.50	0.2	494.00	500.00	0.8	2,777	0.03%
2023/05/17	0.3	491.00	0	0.00	488.50	0.3	2,793	0.01%
2023/05/16	0	0.00	0.2	493.50	491.00	-0.2	2,854	-0.01%
2023/05/10	1.2	494.57	1	496.50	494.50	0.2	2,965	0.01%
2023/05/09	1	490.00	29	494.45	500.00	-28	2,957	-0.95%
2023/05/08	0.1	508.00	0.1	504.00	504.00	0	2,943	0.00%
2023/05/05	1	496.00	2	502.00	506.00	-1	2,957	-0.03%
2023/05/04	3.1	492.01	0	0.00	493.50	3.1	2,967	0.10%
2023/04/26	0.1	492.70	1	495.00	495.00	-0.9	3,150	-0.03%
2023/04/25	1	487.00	0	0.00	490.50	1	3,155	0.03%
2023/04/24	0.2	503.00	0	0.00	507.00	0.2	3,135	0.01%
2023/04/21	16.3	505.37	12	495.50	495.50	4.3	3,149	0.14%
2023/04/20	1.1	521.14	0	0.00	518.00	1.1	3,144	0.03%
2023/04/19	12.1	533.00	10	541.00	535.00	2.1	3,233	0.06%
2023/04/18	0.1	536.00	0	0.00	538.00	0.1	3,290	0.00%
2023/04/17	0.2	542.00	2	543.00	542.00	-1.8	3,321	-0.05%
2023/04/14	1	550.00	1.3	547.29	553.00	-0.3	3,301	-0.01%
2023/04/13	0	0.00	2	546.00	542.00	-2	3,262	-0.06%
2023/04/12	3	544.00	3.2	539.94	542.00	-0.2	3,214	-0.01%
2023/04/11	2.1	527.95	2	529.50	527.00	0.1	3,148	0.00%
2023/04/10	1	530.00	2.3	533.48	530.00	-1.3	3,136	-0.04%
2023/04/07	2	517.50	0	0.00	516.00	2	3,105	0.06%
2023/04/06	8	519.75	0	0.00	520.00	8	3,098	0.26%
2023/03/31	0	0.00	2.2	529.55	529.00	-2.2	3,095	-0.07%
2023/03/30	0.1	519.86	0	0.00	520.00	0.1	3,086	0.00%
2023/03/29	0	0.00	1.6	521.89	520.00	-1.6	3,103	-0.05%
2023/03/28	0	0.00	0	532.00	531.00	0	3,146	0.00%
2023/03/27	0	0.00	9	532.66	533.00	-9	3,138	-0.29%
2023/03/24	2.6	522.28	4	525.25	527.00	-1.4	3,153	-0.05%
2023/03/23	1	518.00	3	510.33	517.00	-2	3,147	-0.06%
2023/03/22	1.2	506.17	0	0.00	505.00	1.2	3,139	0.04%
2023/03/21	0.3	504.67	0.2	504.00	505.00	0.1	3,160	0.00%
2023/03/20	0.2	500.00	0.4	500.00	500.00	-0.2	3,157	-0.01%
2023/03/17	0.2	489.50	0	0.00	496.00	0.2	3,177	0.01%
2023/03/16	0.1	484.00	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	4.2	497.09	1	501.97	492.00	3.2	3,179	0.10%
2023/03/14	7.4	507.45	6	508.67	505.00	1.4	3,132	0.04%
2023/03/13	0	510.00	13	509.92	519.00	-13	3,134	-0.41%
2023/03/10	19	522.84	28	521.39	518.00	-9	3,165	-0.28%
2023/03/09	0.1	543.10	0.1	544.00	541.00	0	3,173	0.00%
2023/03/08	2	552.50	0	0.00	550.00	2	3,208	0.06%
2023/03/07	0.4	557.00	0.1	559.00	559.00	0.4	3,204	0.01%
2023/03/06	1	557.00	3	552.00	557.00	-2	3,199	-0.06%
2023/03/02	0.1	536.90	0	0.00	531.00	0.1	3,150	0.00%
2023/02/23	5.1	539.27	0	0.00	543.00	5.1	3,113	0.16%
2023/02/22	0.1	547.00	1	542.00	541.00	-0.9	3,120	-0.03%
2023/02/21	1	557.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	1	574.00	1	566.00	561.00	0	3,188	0.00%
2023/02/17	0	0.00	18.3	567.57	569.00	-18.3	3,234	-0.57%
2023/02/16	5.2	573.65	3	572.68	575.00	2.2	3,252	0.07%
2023/02/15	0	541.00	5	541.60	545.00	-5	3,223	-0.15%
2023/02/14	3	540.00	1.2	539.78	540.00	1.9	3,220	0.06%
2023/02/13	0.1	511.00	0.2	511.00	516.00	-0.1	3,261	0.00%
2023/02/10	2	510.00	0	0.00	516.00	2	3,293	0.06%
2023/02/09	0.7	510.51	0	0.00	511.00	0.7	3,308	0.02%
2023/02/08	0.4	531.00	0	0.00	531.00	0.4	3,286	0.01%
2023/02/07	0.2	531.00	1.6	531.74	529.00	-1.4	3,329	-0.04%
2023/02/02	2.3	544.07	1.8	541.86	541.00	0.6	3,458	0.02%
2023/02/01	0	0.00	0	538.98	540.00	0	3,470	0.00%
2023/01/30	2	532.00	7	533.70	532.00	-5	3,436	-0.15%
2023/01/17	0	0.00	1	521.00	519.00	-1	3,372	-0.03%
2023/01/16	1	512.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	0.1	515.09	5	514.20	514.00	-4.9	3,380	-0.14%
2023/01/12	0.1	524.00	0	0.00	520.00	0.1	3,399	0.00%
2023/01/11	1.1	527.71	1.9	531.38	528.00	-0.8	3,430	-0.02%
2023/01/10	2.1	530.82	5.1	527.42	535.00	-3	3,429	-0.09%
2023/01/09	2.3	518.57	3.4	519.85	525.00	-1.1	3,404	-0.03%
2023/01/06	0	0.00	2	495.50	496.00	-2	3,316	-0.06%
2023/01/05	1	485.50	0	478.50	485.50	1	3,296	0.03%
2023/01/04	0	0.00	1	465.00	465.00	-1	3,310	-0.03%
2022/12/30	2	453.50	0	453.75	451.00	2	3,420	0.06%
2022/12/29	1	456.50	0	453.75	455.50	1	3,424	0.03%
2022/12/28	0	0.00	0	460.00	458.00	0	3,456	0.00%
2022/12/27	1	473.00	1	467.95	464.50	0	3,470	0.00%
2022/12/26	0	0.00	0	465.00	462.50	0	3,473	0.00%
2022/12/22	1.1	466.00	1	467.00	466.50	0.1	3,506	0.00%
2022/12/20	1	465.00	1	467.00	455.50	0	3,547	0.00%
2022/12/15	0	493.00	1.3	493.19	495.00	-1.2	3,506	-0.04%
2022/12/13	1	479.98	0	0.00	474.00	1	3,606	0.03%
2022/12/09	4.2	482.52	3	489.50	479.00	1.2	3,600	0.03%
2022/12/08	1.2	478.50	1	480.50	478.50	0.2	3,599	0.01%
2022/12/07	0.2	485.50	0	0.00	484.50	0.2	3,592	0.01%
2022/12/06	1	504.00	1	489.50	491.00	0	3,580	0.00%
2022/12/05	1	503.00	0.1	502.00	502.00	0.9	3,582	0.03%
2022/12/02	0.1	487.00	2.2	480.11	489.50	-2.1	3,542	-0.06%
2022/12/01	2	473.00	4.1	476.57	473.00	-2.1	3,544	-0.06%
2022/11/30	2	460.75	1	446.00	463.00	1	3,479	0.03%
2022/11/29	0	0.00	0.1	438.50	438.00	-0.1	3,419	0.00%
2022/11/28	1	437.50	4	441.00	437.50	-3	3,412	-0.09%
2022/11/25	0.3	450.00	1.3	447.62	445.00	-1	3,397	-0.03%
2022/11/24	0.2	448.50	1.2	451.66	452.00	-1	3,392	-0.03%
2022/11/23	3	450.67	2	462.50	449.00	1	3,382	0.03%
2022/11/22	1.1	457.82	1	453.50	458.00	0.1	3,373	0.00%
2022/11/21	6	460.00	3.5	453.85	454.00	2.5	3,392	0.07%
2022/11/18	1.4	458.29	0.6	459.61	453.50	0.8	3,373	0.02%
2022/11/17	1	462.88	1	464.00	466.00	0	3,349	0.00%
2022/11/16	4	458.88	1	459.00	461.00	3	3,355	0.09%
2022/11/15	4.1	454.17	9	449.78	455.00	-4.9	3,294	-0.15%
2022/11/14	0.4	439.89	0.8	437.00	439.50	-0.4	3,241	-0.01%
2022/11/11	9	448.06	5.2	445.54	445.50	3.8	3,187	0.12%
2022/11/10	1.5	422.69	13	420.31	421.50	-11.5	3,081	-0.37%
2022/11/09	20	411.18	8.8	418.92	424.00	11.2	3,065	0.37%
2022/11/08	0	0.00	1.9	390.46	393.50	-1.9	3,012	-0.06%
2022/11/07	0.2	385.05	1	387.50	382.00	-0.8	2,984	-0.03%
2022/11/04	0	389.50	0.1	389.00	389.50	0	2,986	0.00%
2022/11/03	1.3	390.42	0	0.00	389.50	1.3	2,937	0.04%
2022/11/02	2	376.50	1	384.00	381.50	1	2,891	0.03%
2022/11/01	3	369.00	2	373.75	379.00	1	2,863	0.03%
2022/10/31	0.1	360.96	8.4	355.25	367.00	-8.3	2,807	-0.29%
2022/10/19	1	276.00	1	274.50	268.00	0	2,763	0.00%
2022/10/17	1	274.50	1.2	269.00	278.50	-0.2	2,718	-0.01%
2022/10/14	5	277.50	4.1	275.44	277.50	0.9	2,742	0.03%
2022/10/11	7	277.79	2	272.50	272.50	5	2,742	0.18%
2022/10/07	0	0.00	2	287.00	287.00	-2	2,735	-0.07%
2022/10/06	1	294.50	1	301.00	294.50	0	2,719	0.00%
2022/10/05	2.1	298.71	2	298.50	297.50	0.1	2,752	0.00%
2022/10/04	5	287.50	5	287.20	287.50	0	2,772	0.00%
2022/10/03	6	271.50	4	276.50	281.00	2	2,786	0.07%
2022/09/30	3	264.50	2	269.00	269.00	1	2,830	0.04%
2022/09/29	5.5	276.41	1	277.00	271.00	4.5	2,818	0.16%
2022/09/28	0	287.00	6	288.58	285.00	-6	2,767	-0.22%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	299.50	10	302.50	297.00	-9	2,853	-0.32%
2022/09/23	1	320.50	4	315.50	315.50	-3	2,928	-0.10%
2022/09/22	1	322.50	0	0.00	322.50	1	2,962	0.03%
2022/09/21	4	328.38	3	328.83	327.50	1	2,977	0.03%
2022/09/20	3	334.33	4	332.50	333.50	-1	2,976	-0.03%
2022/09/19	1	339.00	1	335.00	335.50	0	2,983	0.00%
2022/09/16	1	334.00	1	333.00	332.00	0	2,991	0.00%
2022/09/15	2	337.75	2	334.75	338.00	0	2,977	0.00%
2022/09/14	1.2	321.92	1	325.00	325.00	0.2	2,956	0.01%
2022/09/13	3	333.00	6	335.08	333.00	-3	2,951	-0.10%
2022/09/12	3	333.00	7	339.43	333.00	-4	2,987	-0.13%
2022/09/08	4	337.38	7.2	335.47	335.00	-3.2	2,968	-0.11%
2022/09/07	1	319.00	0	0.00	316.00	1	2,901	0.03%
2022/09/06	0	0.00	0.2	314.00	316.00	-0.2	2,909	-0.01%
2022/09/05	0.2	310.50	0	0.00	308.50	0.2	2,920	0.01%
2022/09/02	1	314.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3.2	317.94	0	0.00	317.00	3.2	2,885	0.11%
2022/08/31	1	326.50	1.2	320.50	328.50	-0.2	2,863	-0.01%
2022/08/30	3	318.33	2	319.00	317.50	1	2,851	0.04%
2022/08/29	0.2	314.76	0	0.00	317.50	0.2	2,832	0.01%
2022/08/26	1	331.50	1	333.00	332.00	0	2,781	0.00%
2022/08/25	1	325.50	0.5	325.50	326.00	0.5	2,770	0.02%
2022/08/24	0	0.00	3	322.17	324.00	-3	2,780	-0.11%
2022/08/22	1	328.49	2	329.25	327.00	-1	2,845	-0.03%
2022/08/19	3	330.67	2	331.00	332.00	1	2,847	0.04%
2022/08/18	1	324.50	0	0.00	327.50	1	2,833	0.04%
2022/08/15	1	331.00	1	330.50	334.50	0	2,800	0.00%
2022/08/12	2	324.25	3	325.33	330.00	-1	2,799	-0.04%
2022/08/11	0	324.50	1	325.50	326.50	-1	2,769	-0.04%
2022/08/09	3	324.17	0	0.00	325.00	3	2,791	0.11%
2022/08/04	0	318.50	0	0.00	317.00	0	2,824	0.00%
2022/08/03	1	326.50	1	325.50	326.50	0	2,773	0.00%
2022/08/02	3	331.00	0	0.00	325.50	3	2,804	0.11%
2022/08/01	1	336.50	3	340.83	341.00	-2	2,776	-0.07%
2022/07/29	0	0.00	1	340.50	342.00	-1	2,789	-0.04%
2022/07/28	0	0.00	1.1	341.00	340.50	-1.1	2,792	-0.04%
2022/07/27	0.1	339.50	1	339.50	342.50	-1	2,786	-0.03%
2022/07/26	1	334.00	0	0.00	336.50	1	2,779	0.04%
2022/07/25	0	0.00	0.1	336.00	337.00	-0.1	2,806	0.00%
2022/07/22	3.1	333.19	5	335.10	333.50	-1.9	2,810	-0.07%
2022/07/21	3	331.83	4.4	332.71	336.50	-1.4	2,826	-0.05%
2022/07/20	5	326.50	5	331.00	322.50	0	2,791	0.00%
2022/07/19	1	322.00	1.1	325.88	326.00	-0.1	2,770	0.00%
2022/07/18	1	326.50	4	320.38	326.50	-3	2,759	-0.11%
2022/07/15	8	318.63	4	318.50	318.50	4	2,725	0.15%
2022/07/14	10	316.95	6	318.51	320.00	4	2,711	0.15%
2022/07/13	10.1	318.34	5	319.20	318.00	5.1	2,698	0.19%
2022/07/12	4	312.25	0	0.00	309.00	4	2,648	0.15%
2022/07/11	4	304.63	13	304.65	304.00	-9	2,589	-0.35%
2022/07/08	12	311.00	5	304.01	308.50	7	2,561	0.27%
2022/07/07	1	291.00	1	283.50	291.00	0	2,477	0.00%
2022/07/06	1	280.00	1	286.00	280.00	0	2,465	0.00%
2022/07/04	5	279.00	6	281.83	278.00	-1	2,403	-0.04%
2022/07/01	4	292.76	1	283.00	282.00	3	2,373	0.13%
2022/06/30	0	307.15	2.1	313.61	308.00	-2	2,292	-0.09%
2022/06/29	0	324.00	0	0.00	325.00	0	2,259	0.00%
2022/06/28	4	334.25	1	338.00	332.00	3	2,242	0.13%
2022/06/27	12	341.17	2	337.00	341.50	10	2,254	0.44%
2022/06/24	2	328.00	12	329.17	328.00	-10	2,231	-0.45%
2022/06/23	0	0.00	1	326.00	331.50	-1	2,215	-0.05%
2022/06/22	1	343.00	2	336.25	335.50	-1	2,187	-0.05%
2022/06/20	4	345.25	1	342.07	342.00	3	2,165	0.14%
2022/06/17	5	356.30	3	354.00	354.00	2	2,161	0.09%
2022/06/16	1	386.50	1	374.00	368.00	0	2,151	0.00%
2022/06/14	5.1	378.23	7	377.50	377.00	-1.9	2,317	-0.08%
2022/06/13	0.2	386.83	0	0.00	384.00	0.2	2,303	0.01%
2022/06/10	0.1	401.00	0	0.00	400.00	0.1	2,301	0.00%
2022/06/09	2	402.00	0	0.00	405.00	2	2,318	0.09%
2022/06/07	0	0.00	0.2	408.00	407.00	-0.2	2,320	-0.01%
2022/06/02	0	0.00	1.5	406.31	407.00	-1.5	2,374	-0.06%
2022/06/01	0	405.00	1	403.50	405.00	-1	2,432	-0.04%
2022/05/30	0	0.00	1	399.50	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	3	392.33	393.00	-3	2,401	-0.12%
2022/05/26	2	386.75	2	388.00	385.50	0	2,443	0.00%
2022/05/24	0.1	386.00	0	0.00	382.00	0.1	2,548	0.00%
2022/05/20	8	395.50	7	397.36	395.00	1	2,622	0.04%
2022/05/19	2	394.25	1	394.50	398.00	1	2,634	0.04%
2022/05/18	0	0.00	1.2	402.17	401.00	-1.2	2,643	-0.05%
2022/05/17	1	384.00	0	0.00	397.00	1	2,639	0.04%
2022/05/16	0	0.00	1	390.50	381.50	-1	2,623	-0.04%
2022/05/12	1	384.02	0	0.00	378.00	1	2,629	0.04%
2022/05/11	1	390.50	0	0.00	392.00	1	2,631	0.04%
2022/05/09	0	0.00	2	399.75	398.50	-2	2,651	-0.08%
2022/05/05	0.1	415.50	1	418.00	417.00	-1	2,680	-0.04%
2022/05/04	0.1	406.00	0	0.00	408.50	0.1	2,693	0.00%
2022/04/27	0	0.00	1	401.50	407.00	-1	2,815	-0.04%
2022/04/26	1	400.00	1	400.00	399.00	0	2,847	0.00%
2022/04/25	2	394.51	0	0.00	393.50	2	2,931	0.07%
2022/04/22	0	0.00	0.1	405.00	405.50	-0.1	2,949	0.00%
2022/04/20	0	0.00	1	410.00	409.50	-1	3,062	-0.03%
2022/04/19	2	408.00	2	410.50	413.00	0	3,081	0.00%
2022/04/14	1	406.00	1	402.50	406.00	0	3,274	0.00%
2022/04/12	1.2	391.58	1	391.00	393.00	0.2	3,491	0.01%
2022/04/11	2	398.51	0	0.00	398.00	2	3,799	0.05%
2022/04/08	1	413.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	0.1	413.96	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	0	0.00	4	423.00	423.50	-4	3,865	-0.10%
2022/04/01	1	426.50	1.2	425.75	426.00	-0.2	3,930	-0.01%
2022/03/31	2.1	437.02	2	438.50	434.00	0.1	3,953	0.00%
2022/03/28	0	0.00	0	423.50	431.50	0	4,080	0.00%
2022/03/25	0	0.00	1	435.00	430.50	-1	4,082	-0.02%
2022/03/24	5	430.50	2	431.25	433.00	3	4,076	0.07%
2022/03/23	5	436.50	1	434.00	433.00	4	4,085	0.10%
2022/03/22	5	432.00	3	431.64	432.00	2	4,078	0.05%
2022/03/21	2.2	420.91	4.1	420.84	418.50	-1.9	4,040	-0.05%
2022/03/18	8	420.94	5.7	422.39	423.50	2.3	4,022	0.06%
2022/03/17	2.4	439.55	5	440.21	445.50	-2.6	3,898	-0.07%
2022/03/16	3.1	415.85	3	417.50	417.50	0.1	3,845	0.00%
2022/03/15	0.1	426.71	2	425.75	420.00	-1.9	3,842	-0.05%
2022/03/14	2.1	433.68	2	436.25	436.00	0.1	3,836	0.00%
2022/03/11	1.2	431.77	1	434.00	434.00	0.2	3,873	0.00%
2022/03/10	1	435.50	0	0.00	436.00	1	3,901	0.03%
2022/03/09	2	418.00	2	424.00	423.50	0	3,908	0.00%
2022/03/08	4	422.75	2	419.75	414.50	2	3,907	0.05%
2022/03/07	2.5	432.32	1	429.50	427.00	1.5	3,897	0.04%
2022/03/04	1.3	455.62	1	450.50	450.50	0.3	3,893	0.01%
2022/03/03	1.2	460.17	0	0.00	459.50	1.2	3,924	0.03%
2022/03/02	1.3	459.85	2	460.00	462.50	-0.7	3,956	-0.02%
2022/03/01	0	0.00	0.3	460.50	465.00	-0.3	3,973	-0.01%
2022/02/25	0.1	449.36	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	0.2	454.63	1	448.00	448.00	-0.8	3,958	-0.02%
2022/02/23	1.1	464.63	0	0.00	463.50	1.1	3,927	0.03%
2022/02/22	2.2	469.57	1	469.00	469.50	1.2	3,930	0.03%
2022/02/21	1	476.00	5	476.98	479.50	-4	3,963	-0.10%
2022/02/18	8	465.51	4	467.25	473.00	4	4,013	0.10%
2022/02/16	1.1	468.57	3.4	471.57	472.50	-2.4	4,053	-0.06%
2022/02/15	2.2	464.89	1	468.00	464.50	1.2	4,054	0.03%
2022/02/14	4	466.50	1	469.50	464.00	3	4,050	0.07%
2022/02/11	0.1	483.50	1	479.00	482.00	-0.9	4,043	-0.02%
2022/02/10	0.3	478.10	3.1	476.95	489.50	-2.9	4,046	-0.07%
2022/02/09	1.1	462.29	1.1	466.05	466.00	0	4,002	0.00%
2022/02/08	0.1	460.00	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	2	458.48	0	0.00	454.00	2	4,000	0.05%
2022/01/26	1	453.00	1	456.50	459.00	0	4,047	0.00%
2022/01/25	14	457.75	11	456.45	451.00	3	4,146	0.07%
2022/01/24	10.1	461.30	10.2	463.00	463.00	-0.1	4,130	0.00%
2022/01/21	11.1	472.14	10	474.00	469.50	1.1	4,123	0.03%
2022/01/20	2.2	483.86	4	487.61	481.50	-1.9	4,162	-0.04%
2022/01/19	3	490.50	2	493.73	487.50	1	4,149	0.02%
2022/01/18	20	507.35	14	506.21	502.00	6	4,118	0.15%
2022/01/17	4.1	495.47	2	491.75	501.00	2.1	4,049	0.05%
2022/01/14	15.1	486.18	20.2	486.74	492.00	-5.1	4,047	-0.13%
2022/01/13	4	498.00	4	507.13	498.00	0	4,035	0.00%
2022/01/12	2.2	509.55	7.4	507.83	510.00	-5.2	4,026	-0.13%
2022/01/11	5.3	510.94	4.2	509.76	501.00	1.2	4,009	0.03%
2022/01/10	2	514.50	1	519.99	519.00	1	3,956	0.03%
2022/01/07	1.3	517.12	2	522.50	515.00	-0.8	3,941	-0.02%
2022/01/06	26.3	523.12	28	523.86	523.00	-1.7	3,850	-0.04%
2022/01/05	3	528.00	7.2	532.06	535.00	-4.2	3,789	-0.11%
2022/01/04	15.1	516.39	14.2	516.69	533.00	1	3,671	0.03%
2022/01/03	102	494.91	102.5	491.43	491.00	-0.5	3,353	-0.01%	大買/大賣/
2021/12/30	2.1	478.92	1	479.00	479.50	1.1	3,300	0.03%
2021/12/29	11	472.73	11	473.64	474.00	0	3,332	0.00%
2021/12/28	1.1	482.27	10	480.00	478.00	-8.9	3,367	-0.26%
2021/12/27	5	480.40	3	480.50	481.50	2	3,348	0.06%
2021/12/24	0	0.00	0	475.00	473.00	0	3,395	0.00%
2021/12/23	2	475.00	5	471.81	476.00	-3	3,393	-0.09%
2021/12/22	3	467.50	4.1	467.74	469.50	-1.1	3,393	-0.03%
2021/12/17	0	0.00	1	446.00	447.00	-1	3,378	-0.03%
2021/12/15	0	0.00	1	455.00	450.50	-1	3,400	-0.03%
2021/12/14	2	449.00	0	0.00	448.50	2	3,425	0.06%
2021/12/13	1	457.50	3	453.17	456.50	-2	3,448	-0.06%
2021/12/10	0.2	450.00	1	450.50	447.50	-0.9	3,480	-0.02%
2021/12/09	0	452.00	0	0.00	453.50	0	3,497	0.00%
2021/12/08	1	456.00	2	459.00	454.50	-1	3,501	-0.03%
2021/12/07	1	454.02	0.6	456.83	456.00	0.4	3,505	0.01%
2021/12/06	3.2	469.90	0	0.00	465.00	3.2	3,491	0.09%
2021/12/03	0	470.00	5	470.50	472.50	-5	3,533	-0.14%
2021/12/02	0	0.00	0.1	464.50	465.00	-0.1	3,524	0.00%
2021/12/01	1	465.00	1	461.50	465.00	0	3,536	0.00%
2021/11/30	1.1	463.82	1	468.00	456.50	0.1	3,534	0.00%
2021/11/29	3.1	446.40	1	458.00	459.50	2.1	3,527	0.06%
2021/11/26	0	0.00	1	455.00	452.00	-1	3,537	-0.03%
2021/11/25	1	469.49	1	471.00	465.00	0	3,565	0.00%
2021/11/23	0	0.00	4.1	461.68	463.00	-4.1	3,634	-0.11%
2021/11/19	1	463.00	0.1	460.00	463.00	1	3,720	0.03%
2021/11/18	0	0.00	2	456.75	456.00	-2	3,746	-0.05%
2021/11/17	1.2	447.75	1	440.50	448.00	0.2	3,775	0.01%
2021/11/16	1	441.00	2	442.25	436.50	-1	3,871	-0.03%
2021/11/15	0	0.00	6	437.92	442.00	-6	4,120	-0.15%
2021/11/12	0	0.00	11	433.09	429.50	-11	4,155	-0.26%
2021/11/11	1	426.00	0	0.00	429.50	1	4,196	0.02%
2021/11/10	0.1	430.00	2	428.00	430.00	-2	4,274	-0.05%
2021/11/09	3	428.83	1	429.00	429.00	2	4,380	0.05%
2021/11/08	0	0.00	1	421.00	419.00	-1	4,358	-0.02%
2021/11/05	1	425.00	1	423.50	425.50	0	4,396	0.00%
2021/11/04	1	425.98	0	427.00	423.00	1	4,430	0.02%
2021/11/03	6	421.67	0	0.00	422.50	6	4,458	0.13%
2021/11/02	2	413.74	2	414.99	410.00	0	4,405	0.00%
2021/11/01	1	429.02	0.1	430.50	427.00	1	4,322	0.02%
2021/10/29	2	437.00	1	435.50	434.00	1	4,311	0.02%
2021/10/28	0	441.57	8.1	440.82	438.50	-8	4,310	-0.19%
2021/10/27	2	427.00	0	0.00	430.50	2	4,235	0.05%
2021/10/26	0	0.00	2	427.00	427.50	-2	4,261	-0.05%
2021/10/25	0	423.50	0	0.00	427.00	0	4,254	0.00%
2021/10/22	1	421.50	0	0.00	421.50	1	4,333	0.02%
2021/10/21	5	419.50	5	421.30	419.50	0	4,442	0.00%
2021/10/20	3	426.00	7	423.50	426.00	-4	4,495	-0.09%
2021/10/19	4	419.00	6	414.42	419.00	-2	4,510	-0.04%
2021/10/18	2	410.50	3	417.50	410.50	-1	4,589	-0.02%
2021/10/15	1	411.00	1	417.00	417.00	0	4,678	0.00%
2021/10/14	5	404.80	6	405.25	405.50	-1	4,697	-0.02%
2021/10/13	3.2	403.88	2	409.25	402.00	1.2	4,753	0.03%
2021/10/12	8	407.50	18	413.08	414.00	-10	4,751	-0.21%
2021/10/08	8	413.31	12	414.75	410.00	-4	4,767	-0.08%
2021/10/07	2	412.01	2.1	410.95	415.50	-0.1	4,774	0.00%
2021/10/06	4	407.23	4	402.75	403.00	0	4,785	0.00%
2021/10/05	1	403.53	1	409.50	417.00	0	4,777	0.00%
2021/10/04	2	412.74	3	416.83	409.50	-1	4,776	-0.02%
2021/10/01	4.3	425.94	1.2	431.00	418.00	3.1	4,818	0.07%
2021/09/30	11	443.54	2	445.00	442.50	9	4,943	0.18%
2021/09/29	3	443.00	1.2	439.58	439.00	1.8	5,106	0.04%
2021/09/28	4	454.25	1	452.00	453.00	3	5,152	0.06%
2021/09/27	1	463.03	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	1	472.00	469.00	-1	5,315	-0.02%
2021/09/22	2	456.75	2	459.50	463.00	0	5,528	0.00%
2021/09/17	2	468.25	2	471.00	470.50	0	5,571	0.00%
2021/09/15	1	465.50	2	466.25	466.00	-1	5,586	-0.02%
2021/09/14	2	486.75	3	483.67	481.00	-1	5,612	-0.02%
2021/09/13	11	482.18	1	487.50	484.00	10	5,671	0.18%
2021/09/10	2	477.54	3	477.33	481.50	-1	5,759	-0.02%
2021/09/09	1.1	474.82	5	471.60	475.00	-3.9	5,996	-0.07%
2021/09/08	5	466.20	1	470.00	460.50	4	6,141	0.07%
2021/09/07	4	477.75	23	477.52	477.00	-19	6,297	-0.30%
2021/09/06	5	481.00	4	482.75	480.50	1	6,296	0.02%
2021/09/03	2	480.50	3	482.83	480.50	-1	6,299	-0.02%
2021/09/02	3	486.50	0	483.50	479.50	3	6,318	0.05%
2021/09/01	1	488.00	22	482.57	489.00	-21	6,367	-0.33%
2021/08/31	10	475.95	7	477.79	479.50	3	6,399	0.05%
2021/08/30	7	483.71	7	480.64	484.50	0	6,386	0.00%
2021/08/27	5	476.80	5	469.50	477.00	0	6,368	0.00%
2021/08/26	7	464.50	16	468.44	464.50	-9	6,378	-0.14%
2021/08/25	4	472.00	6	458.50	472.00	-2	6,352	-0.03%
2021/08/24	5	456.90	5	458.50	455.50	0	6,417	0.00%
2021/08/23	48	450.18	9	450.06	454.00	39	6,446	0.61%
2021/08/20	6.5	448.98	15	441.40	446.00	-8.5	6,412	-0.13%
2021/08/19	10.7	458.45	4	458.75	450.00	6.7	6,317	0.11%
2021/08/18	7	472.80	8	493.56	498.00	-1	6,165	-0.02%
2021/08/17	6	481.68	6	483.08	474.00	0	6,154	0.00%
2021/08/16	8	488.94	13.1	492.25	492.00	-5.1	6,266	-0.08%
2021/08/13	7.3	505.36	0.6	509.00	500.00	6.8	6,284	0.11%
2021/08/12	3	528.67	0	0.00	529.00	3	6,292	0.05%
2021/08/11	3	533.00	2	523.50	533.00	1	6,487	0.02%
2021/08/10	3.2	534.49	0	0.00	531.00	3.2	6,647	0.05%
2021/08/09	4.1	547.04	2.1	545.29	545.00	2	6,886	0.03%
2021/08/05	3	557.33	4	557.25	558.00	-1	7,424	-0.01%
2021/08/03	6	552.17	0	0.00	553.00	6	7,734	0.08%
2021/08/02	2	553.50	2	550.50	557.00	0	7,840	0.00%
2021/07/30	2	565.51	2	565.02	560.00	0	7,891	0.00%
2021/07/29	1	573.00	27	569.89	571.00	-26	7,918	-0.33%
2021/07/28	10	566.40	26	568.15	565.00	-16	8,050	-0.20%
2021/07/27	5	588.20	0	0.00	581.00	5	8,046	0.06%
2021/07/26	4	600.00	0	0.00	600.00	4	7,969	0.05%
2021/07/23	5	588.80	0	0.00	589.00	5	7,938	0.06%
2021/07/22	6	592.00	4.1	598.05	591.00	1.9	7,932	0.02%
2021/07/21	4	586.24	4.4	586.40	588.00	-0.3	7,887	0.00%
2021/07/20	4.1	571.05	0	0.00	568.00	4.1	7,901	0.05%
2021/07/19	6	570.67	65	581.86	583.00	-59	7,915	-0.75%
2021/07/16	1.1	577.18	2	578.50	578.00	-0.9	7,949	-0.01%
2021/07/15	3	584.00	0.1	587.70	586.00	2.9	8,102	0.04%
2021/07/14	0.1	580.00	2	585.50	583.00	-1.9	8,112	-0.02%
2021/07/13	6.1	594.69	3	597.33	581.00	3.1	8,160	0.04%
2021/07/12	0.5	589.92	3	589.33	586.00	-2.5	8,159	-0.03%
2021/07/09	4.1	587.32	3	586.33	584.00	1.1	8,206	0.01%
2021/07/08	7	595.29	1	595.00	590.00	6	8,194	0.07%
2021/07/07	5.1	605.10	7.4	605.23	603.00	-2.3	8,163	-0.03%
2021/07/06	8.1	583.02	10.2	590.59	597.00	-2.1	8,056	-0.03%
2021/07/05	2	570.50	5	569.00	571.00	-3	8,071	-0.04%
2021/07/02	1	558.00	0	557.00	556.00	1	8,041	0.01%
2021/07/01	8.2	562.69	9	560.78	557.00	-0.8	8,044	-0.01%
2021/06/29	23	559.39	24	554.50	555.00	-1	7,936	-0.01%
2021/06/28	4	542.00	8.3	540.38	545.00	-4.3	7,801	-0.05%
2021/06/25	2	538.00	4	538.00	535.00	-2	7,826	-0.03%
2021/06/24	1.1	533.64	3	536.33	530.00	-1.9	7,803	-0.02%
2021/06/23	0	0.00	3	532.33	534.00	-3	7,848	-0.04%
2021/06/22	4.1	535.36	3.3	530.85	525.00	0.8	7,888	0.01%
2021/06/21	2.3	533.81	4	530.00	527.00	-1.7	7,870	-0.02%
2021/06/18	12	551.17	15	547.33	540.00	-3	7,826	-0.04%
2021/06/17	22.1	535.97	8.1	546.88	545.00	14	7,778	0.18%
2021/06/16	18	526.11	24	528.17	531.00	-6	7,623	-0.08%
2021/06/15	13	509.46	25.1	516.03	523.00	-12.1	7,543	-0.16%
2021/06/11	1	500.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	1	498.00	0	0.00	500.00	1	7,461	0.01%
2021/06/09	1	491.50	0	0.00	496.00	1	7,502	0.01%
2021/06/08	1	486.52	7	493.50	497.50	-6	7,606	-0.08%
2021/06/07	2.1	477.36	4	479.25	477.50	-1.9	7,769	-0.02%
2021/06/04	2	487.75	1	488.50	491.00	1	7,782	0.01%
2021/06/03	8.1	494.07	10	490.25	494.50	-1.9	7,907	-0.02%
2021/06/02	11.1	487.71	9	496.00	486.00	2.1	8,012	0.03%
2021/06/01	8	501.38	19	505.71	500.00	-11	8,032	-0.14%
2021/05/31	31	506.71	16	501.81	505.00	15	8,075	0.19%
2021/05/28	14	490.68	20	489.13	490.00	-6	8,049	-0.07%
2021/05/27	6	479.50	2	479.25	478.50	4	8,044	0.05%
2021/05/26	5	481.00	10	483.50	481.00	-5	8,135	-0.06%
2021/05/25	22	479.09	20	477.05	479.00	2	8,138	0.02%
2021/05/24	0	451.00	2	451.00	463.50	-2	8,191	-0.02%
2021/05/21	18	471.22	13.1	466.12	458.50	4.9	8,350	0.06%
2021/05/20	8	444.01	10	445.10	443.50	-2	8,331	-0.02%
2021/05/19	20	440.76	15	442.23	442.50	5	8,333	0.06%
2021/05/18	17.1	443.75	20	438.65	449.00	-3	8,340	-0.04%
2021/05/17	27.2	424.16	29.5	424.63	415.50	-2.3	8,427	-0.03%
2021/05/14	48	442.41	15	437.93	440.00	33	8,287	0.40%
2021/05/13	8	415.38	9	410.89	409.50	-1	8,073	-0.01%
2021/05/12	61.6	431.93	55.4	434.78	423.00	6.3	7,929	0.08%
2021/05/11	25.5	480.63	3	478.17	469.00	22.5	7,730	0.29%
2021/05/10	23.2	520.13	17	525.12	511.00	6.2	7,695	0.08%
2021/05/07	12	526.33	16.1	519.65	535.00	-4.1	7,753	-0.05%
2021/05/06	7	498.43	8.1	500.31	501.00	-1.1	7,796	-0.01%
2021/05/05	7.3	497.12	1	509.00	490.50	6.3	7,881	0.08%
2021/05/04	6.2	504.76	7.5	503.27	503.00	-1.3	8,049	-0.02%
2021/05/03	7.7	530.71	1	523.00	522.00	6.7	8,230	0.08%
2021/04/29	2.1	546.02	0	0.00	543.00	2.1	8,285	0.02%
2021/04/28	1	550.00	1	547.00	547.00	0	8,373	0.00%
2021/04/27	8	556.25	1.1	555.36	555.00	6.9	8,464	0.08%
2021/04/26	4	556.50	3	559.67	560.00	1	8,557	0.01%
2021/04/23	5.1	556.41	28	557.11	554.00	-22.9	8,685	-0.26%
2021/04/22	5.3	552.60	5	551.59	546.00	0.2	8,861	0.00%
2021/04/21	7.1	563.38	2	560.00	557.00	5.1	9,069	0.06%
2021/04/20	30	567.87	36	570.97	571.00	-6	9,320	-0.06%
2021/04/19	5	555.20	2.1	554.52	553.00	2.9	9,393	0.03%
2021/04/16	8.2	549.54	8	550.00	551.00	0.2	9,653	0.00%
2021/04/15	4	544.50	1	552.00	553.00	3	10,131	0.03%
2021/04/14	5	546.60	15	541.07	546.00	-10	10,236	-0.10%
2021/04/13	4	564.00	1	554.00	556.00	3	10,413	0.03%
2021/04/12	12.1	569.97	6.5	568.62	563.00	5.6	10,560	0.05%
2021/04/09	2	584.43	5.2	578.35	578.00	-3.2	10,571	-0.03%
2021/04/08	11.2	583.82	21.2	584.40	587.00	-10.1	10,609	-0.09%
2021/04/07	13.1	568.98	4	567.25	570.00	9.1	10,587	0.09%
2021/04/06	0	0.00	4	561.00	562.00	-4	10,645	-0.04%
2021/04/01	2	550.51	5	548.80	553.00	-3	10,672	-0.03%
2021/03/31	9	556.11	1.1	554.06	553.00	7.9	10,747	0.07%
2021/03/30	1	563.00	5	564.60	563.00	-4	11,057	-0.04%
2021/03/29	2.2	558.63	3	559.00	554.00	-0.8	11,140	-0.01%
2021/03/26	0	0.00	7	559.71	559.00	-7	11,223	-0.06%
2021/03/25	3.1	544.32	2	548.00	542.00	1.1	11,290	0.01%
2021/03/24	16	551.50	11	555.73	552.00	5	11,327	0.04%
2021/03/23	8	556.50	7	562.14	554.00	1	11,551	0.01%
2021/03/22	2	557.50	4	557.00	563.00	-2	11,668	-0.02%
2021/03/19	8	548.88	2.1	548.52	552.00	5.9	11,983	0.05%
2021/03/18	11.2	559.11	8.1	565.57	559.00	3.1	12,076	0.03%
2021/03/17	6	569.18	4	567.50	568.00	2	12,371	0.02%
2021/03/16	15.1	589.14	11	581.00	579.00	4.1	12,758	0.03%
2021/03/15	1	577.00	1	577.00	580.00	0	13,158	0.00%
2021/03/12	4	577.50	8	577.88	572.00	-4	13,230	-0.03%
2021/03/11	36.1	558.29	27	556.93	565.00	9.1	13,241	0.07%
2021/03/10	7	535.86	8	535.13	534.00	-1	13,112	-0.01%
2021/03/09	19.1	534.80	16	537.81	535.00	3.1	13,284	0.02%
2021/03/08	16.1	555.53	4	554.50	547.00	12.1	13,266	0.09%
2021/03/05	23	568.74	22	566.86	564.00	1	13,334	0.01%
2021/03/04	4.1	577.74	5	581.20	575.00	-0.9	13,528	-0.01%
2021/03/03	7	591.14	8.2	580.59	592.00	-1.1	13,543	-0.01%
2021/03/02	7.1	593.39	6	597.83	583.00	1.1	13,585	0.01%
2021/02/26	10.5	600.15	3	597.67	593.00	7.5	13,877	0.05%
2021/02/25	3	618.33	10	620.00	614.00	-7	14,159	-0.05%
2021/02/24	10.1	618.80	24	623.38	612.00	-13.9	14,233	-0.10%
2021/02/23	29	625.69	24	629.17	637.00	5	14,323	0.03%
2021/02/22	27	623.22	12	627.33	620.00	15	14,226	0.11%
2021/02/19	21	603.00	21	605.29	609.00	0	14,128	0.00%
2021/02/18	16.1	617.07	15	616.60	612.00	1.1	14,133	0.01%
2021/02/17	25.6	617.17	28	619.50	623.00	-2.4	14,120	-0.02%
2021/02/05	2.1	590.48	2	593.50	588.00	0.1	13,936	0.00%
2021/02/04	2.1	586.90	1	583.00	583.00	1.1	13,989	0.01%
2021/02/03	3.3	594.67	1.1	602.86	593.00	2.2	14,107	0.02%
2021/02/02	13.1	594.62	6.2	589.87	596.00	6.9	14,114	0.05%
2021/02/01	7.1	556.90	11	564.91	573.00	-3.9	14,079	-0.03%
2021/01/29	1	574.00	6	586.67	574.00	-5	13,973	-0.04%
2021/01/28	24.1	583.44	24	584.17	577.00	0.1	13,970	0.00%
2021/01/27	5.1	594.63	4	593.75	597.00	1.1	14,095	0.01%
2021/01/26	16.2	620.98	32.5	616.37	597.00	-16.3	14,352	-0.11%
2021/01/25	53	632.58	43.3	629.21	626.00	9.7	14,157	0.07%
2021/01/22	1	611.00	2.2	608.73	608.00	-1.2	13,907	-0.01%
2021/01/21	2	602.50	3	606.00	608.00	-1	13,821	-0.01%
2021/01/20	16.2	599.31	34	596.59	594.00	-17.8	13,714	-0.13%
2021/01/19	3	608.67	3	608.67	608.00	0	13,633	0.00%
2021/01/18	7.1	596.89	7	596.71	602.00	0.1	13,587	0.00%
2021/01/15	53	610.57	60	610.10	602.00	-7	13,422	-0.05%
2021/01/14	36.2	602.22	35	604.57	608.00	1.2	13,162	0.01%
2021/01/13	23.3	597.21	26	596.23	604.00	-2.7	12,921	-0.02%
2021/01/12	14.3	579.47	20	577.85	575.00	-5.8	12,604	-0.05%
2021/01/11	13.1	590.16	12	589.67	592.00	1.1	12,407	0.01%
2021/01/08	43.4	553.98	38.3	556.26	572.00	5.1	12,221	0.04%
2021/01/07	6	524.83	7	521.71	529.00	-1	11,699	-0.01%
2021/01/06	39.1	524.94	59	523.83	513.00	-20	11,576	-0.17%
2021/01/05	12	532.00	18	528.78	528.00	-6	11,391	-0.05%
2021/01/04	20	519.50	12	520.17	520.00	8	11,327	0.07%
2020/12/31	15	516.60	17	518.35	518.00	-2	11,391	-0.02%
2020/12/30	9	516.33	13	514.85	521.00	-4	11,285	-0.04%
2020/12/29	6	508.67	4	505.76	506.00	2	11,147	0.02%
2020/12/28	2	503.50	1	501.00	502.00	1	11,076	0.01%
2020/12/25	4	503.00	9	504.00	500.00	-5	11,117	-0.04%
2020/12/24	17	512.24	28.1	511.67	504.00	-11.1	11,211	-0.10%
2020/12/23	70	488.32	46.1	487.26	492.00	23.9	10,873	0.22%
2020/12/22	17.1	480.96	16	486.41	477.50	1.1	10,803	0.01%
2020/12/21	20	481.58	17.3	479.10	482.00	2.7	10,763	0.02%
2020/12/18	25.1	490.93	32	490.36	485.50	-6.9	10,661	-0.06%
2020/12/17	50	489.16	56.3	489.50	495.00	-6.3	10,605	-0.06%
2020/12/16	52	497.90	13	497.19	495.50	39	10,384	0.38%
2020/12/15	74.1	494.52	65.5	495.62	488.50	8.6	10,241	0.08%
2020/12/14	10	518.00	13.1	518.93	520.00	-3.1	9,964	-0.03%
2020/12/11	33.1	512.63	33.3	516.94	518.00	-0.2	9,826	0.00%
2020/12/10	51.2	507.35	51.2	506.16	509.00	-0.1	9,487	0.00%
2020/12/09	44	495.25	61	494.70	499.00	-17	9,114	-0.19%
2020/12/08	13	466.50	18	464.78	466.50	-5	8,669	-0.06%
2020/12/07	12.1	463.66	3	462.33	458.50	9.1	8,607	0.11%
2020/12/04	7	457.79	15	460.67	459.00	-8	8,562	-0.09%
2020/12/03	75.1	461.39	70.2	461.26	460.50	4.9	8,610	0.06%
2020/12/02	17	448.41	15	450.57	450.00	2	8,368	0.02%
2020/12/01	14.1	449.11	33	449.80	454.00	-18.9	8,276	-0.23%
2020/11/30	27	445.30	10	445.74	442.00	17	8,157	0.21%
2020/11/27	10	433.90	10	433.70	436.00	0	7,936	0.00%
2020/11/26	67	427.13	27	426.06	428.50	40	7,906	0.51%
2020/11/25	75.4	428.23	73	429.48	423.00	2.4	7,934	0.03%
2020/11/24	41	434.88	49	432.86	437.50	-8	7,624	-0.10%
2020/11/23	27	417.54	9	417.78	418.50	18	7,265	0.25%
2020/11/20	27.1	408.45	34	415.12	412.00	-7	7,173	-0.10%
2020/11/19	14	401.46	23.2	404.54	404.00	-9.2	7,018	-0.13%
2020/11/18	7	398.71	1	399.00	399.50	6	7,016	0.09%
2020/11/17	14	400.75	12	399.88	398.50	2	7,138	0.03%
2020/11/16	13.2	402.26	13	398.27	396.50	0.2	7,492	0.00%
2020/11/13	16	399.50	19	397.68	397.00	-3	7,674	-0.04%
2020/11/12	4	395.38	13	395.65	395.50	-9	7,652	-0.12%
2020/11/11	52	392.37	46	390.61	392.50	6	7,575	0.08%
2020/11/10	7	389.93	21.1	388.35	388.00	-14.1	7,471	-0.19%
2020/11/09	3	386.33	1	387.00	388.00	2	7,478	0.03%
2020/11/06	4	384.13	3.1	383.10	381.50	0.9	7,575	0.01%
2020/11/05	29	383.22	45	384.39	386.50	-16	7,539	-0.21%
2020/11/04	7	380.21	5.1	381.70	381.50	1.9	7,496	0.03%
2020/11/03	29.1	371.02	23.1	370.83	377.50	6	7,553	0.08%
2020/11/02	11	353.18	0	0.00	352.50	11	7,342	0.15%
2020/10/30	0	0.00	3	359.50	355.50	-3	7,515	-0.04%
2020/10/29	3	349.83	0	0.00	351.00	3	7,518	0.04%
2020/10/27	2	357.75	22	357.68	359.00	-20	7,710	-0.26%
2020/10/26	20.1	361.11	9	361.61	363.00	11.1	7,719	0.14%
2020/10/23	1	354.50	0	0.00	354.00	1	7,812	0.01%
2020/10/20	6	360.00	1	357.00	360.00	5	8,885	0.06%
2020/10/19	1.1	361.42	0.1	360.00	360.00	0.9	9,021	0.01%
2020/10/16	10	358.00	12	360.71	359.50	-2	9,188	-0.02%
2020/10/14	1	355.00	0	355.00	354.00	1	9,294	0.01%
2020/10/13	2	352.50	2	356.75	356.50	0	9,387	0.00%
2020/10/12	16	357.59	12	356.67	353.00	4	9,402	0.04%
2020/10/08	40	361.88	46	361.66	363.00	-6	9,359	-0.06%
2020/10/06	0	0.00	2	357.00	355.50	-2	9,463	-0.02%
2020/10/05	0.2	354.50	2	351.25	354.50	-1.8	9,610	-0.02%
2020/09/30	13	349.92	18	348.14	351.50	-5	9,742	-0.05%
2020/09/29	59	345.47	66	350.08	348.00	-7	9,854	-0.07%
2020/09/28	1	330.00	10	331.50	331.50	-9	10,005	-0.09%
2020/09/25	17	325.21	7	325.93	324.00	10	10,214	0.10%
2020/09/24	9.1	334.59	35	332.87	331.00	-26	10,258	-0.25%
2020/09/23	1	345.50	3	343.67	341.50	-2	10,305	-0.02%
2020/09/22	3	344.17	3	342.17	344.00	0	10,435	0.00%
2020/09/21	3	350.33	3	351.17	348.00	0	10,815	0.00%
2020/09/18	3	358.67	2	357.50	357.00	1	11,006	0.01%
2020/09/17	13	358.19	4	361.46	357.50	9	11,223	0.08%
2020/09/16	0	353.00	2	355.50	353.00	-2	11,480	-0.02%
2020/09/15	0	0.00	2	355.00	355.50	-2	11,677	-0.02%
2020/09/14	15	357.23	11	356.55	358.50	4	11,925	0.03%
2020/09/11	3	346.67	3	345.33	349.50	0	12,114	0.00%
2020/09/10	5	348.10	22	351.14	345.00	-17	12,332	-0.14%
2020/09/09	29	349.76	11	351.05	350.50	18	12,512	0.14%
2020/09/08	2	347.25	8	347.25	350.00	-6	12,543	-0.05%
2020/09/07	1	336.00	3	340.29	335.50	-2	12,587	-0.02%
2020/09/04	3	339.00	7	339.57	340.00	-4	12,801	-0.03%
2020/09/03	2	340.00	5	341.82	344.00	-3	12,939	-0.02%
2020/09/02	26	336.88	8	337.63	335.00	18	13,002	0.14%
2020/09/01	13.2	333.78	7	329.07	337.00	6.2	13,192	0.05%
2020/08/31	5	333.20	2	331.50	333.00	3	13,528	0.02%
2020/08/28	0	0.00	1	340.00	340.50	-1	13,726	-0.01%
2020/08/27	1	335.00	10	340.00	336.50	-9	13,928	-0.06%
2020/08/26	22	335.80	28	335.30	337.00	-6	14,096	-0.04%
2020/08/25	1	333.00	10	334.70	333.00	-9	14,292	-0.06%
2020/08/24	8	334.81	5	334.30	333.50	3	14,375	0.02%
2020/08/21	4	338.50	10	336.80	344.00	-6	14,441	-0.04%
2020/08/20	57	328.06	20.1	329.49	330.00	36.9	14,470	0.26%
2020/08/19	20	360.67	12	361.46	354.50	8	14,228	0.06%
2020/08/18	5	374.00	1	375.50	373.00	4	14,298	0.03%
2020/08/17	2	379.75	5	380.30	379.00	-3	14,440	-0.02%
2020/08/14	5	374.60	2	375.00	375.00	3	14,667	0.02%
2020/08/13	28	379.20	26	379.44	376.50	2	15,105	0.01%
2020/08/12	16	383.88	7	385.93	380.50	9	15,219	0.06%
2020/08/11	6	386.42	12	386.58	385.50	-6	15,357	-0.04%
2020/08/10	14	385.21	9	384.50	384.50	5	15,642	0.03%
2020/08/07	48	395.98	38	398.11	390.00	10	15,917	0.06%
2020/08/06	9	394.28	24	391.75	391.50	-15	15,909	-0.09%
2020/08/05	22	399.39	9	397.39	397.50	13	15,991	0.08%
2020/08/04	7	390.21	23	390.78	391.00	-16	16,000	-0.10%
2020/08/03	24	395.60	35	395.36	390.00	-11	16,227	-0.07%
2020/07/31	6	385.42	6	386.00	389.00	0	16,468	0.00%
2020/07/30	5	382.60	6	385.25	381.50	-1	16,727	-0.01%
2020/07/29	11	381.45	3	380.67	382.50	8	17,464	0.05%
2020/07/28	53	400.24	36	403.53	384.00	17	17,642	0.10%
2020/07/27	37	404.14	63.1	402.16	406.00	-26.1	17,457	-0.15%
2020/07/24	12	388.04	13	393.35	389.50	-1	17,439	-0.01%
2020/07/23	25.3	390.28	8	392.44	389.50	17.3	17,949	0.10%
2020/07/22	25.1	393.01	37	393.86	396.00	-11.9	18,359	-0.07%
2020/07/21	75.1	388.95	81	388.36	388.00	-6	18,441	-0.03%
2020/07/20	10	380.50	11	380.64	382.00	-1	18,646	-0.01%
2020/07/17	5	380.10	2	380.25	379.00	3	18,968	0.02%
2020/07/16	3	379.17	6	378.08	377.00	-3	19,192	-0.02%
2020/07/15	2	374.75	3	375.00	374.50	-1	19,332	-0.01%
2020/07/14	16	380.31	22	381.89	374.00	-6	19,688	-0.03%
2020/07/13	32.1	379.43	21	380.62	380.50	11.1	19,916	0.06%
2020/07/10	13	374.23	27	374.07	370.50	-14	20,835	-0.07%
2020/07/09	40.2	381.44	22	381.41	379.50	18.2	20,941	0.09%
2020/07/08	10	391.05	11	390.32	387.00	-1	21,081	0.00%
2020/07/07	56	391.11	43	389.83	392.50	13	21,183	0.06%
2020/07/06	33	377.85	27	378.63	378.50	6	21,407	0.03%
2020/07/03	6	379.25	13	377.19	377.00	-7	21,730	-0.03%
2020/07/02	6	378.84	0	0.00	377.00	6	21,947	0.03%
2020/07/01	15	382.70	7	382.93	379.50	8	22,053	0.04%
2020/06/30	21.1	379.89	12	379.67	381.00	9.1	22,017	0.04%
2020/06/29	18	394.06	7	394.36	391.00	11	21,701	0.05%
2020/06/24	22	412.34	13	413.77	407.50	9	21,595	0.04%
2020/06/23	23	405.17	41.1	405.31	406.00	-18.1	21,573	-0.08%
2020/06/22	13	398.69	26	399.60	396.50	-13	21,487	-0.06%
2020/06/19	21	407.79	110	407.99	404.50	-89	21,565	-0.41%	大賣/
2020/06/18	20.1	403.26	10	403.10	405.00	10.1	21,525	0.05%
2020/06/17	18	400.56	20	399.35	399.00	-2	21,523	-0.01%
2020/06/16	4	393.00	19	392.92	396.00	-15	21,656	-0.07%
2020/06/15	23	382.07	22	381.70	382.00	1	21,862	0.00%
2020/06/12	7	373.16	5	377.20	381.00	2	22,147	0.01%
2020/06/11	7	384.29	6	388.75	383.50	1	22,548	0.00%
2020/06/10	25	396.88	28	398.04	394.50	-3	22,704	-0.01%
2020/06/09	5	392.90	5	393.10	392.50	0	22,883	0.00%
2020/06/08	12	393.17	21	392.60	393.00	-9	23,169	-0.04%
2020/06/05	30	397.33	38	396.21	387.50	-8	23,158	-0.03%
2020/06/04	29	399.93	19	400.37	400.50	10	23,039	0.04%
2020/06/03	11	389.82	12	391.54	392.00	-1	22,971	0.00%
2020/06/02	16	388.69	15	384.40	383.00	1	22,862	0.00%
2020/06/01	42	381.27	26	381.90	385.50	16	22,847	0.07%
2020/05/29	29	370.38	26	368.29	370.50	3	22,950	0.01%
2020/05/28	15	371.30	17	374.65	370.00	-2	23,024	-0.01%
2020/05/27	28	373.61	28	371.52	376.00	0	23,258	0.00%
2020/05/26	12	379.50	21	374.81	371.00	-9	23,586	-0.04%
2020/05/25	30	364.07	30	365.50	376.00	0	23,905	0.00%
2020/05/22	9	373.67	3	371.67	371.50	6	23,914	0.03%
2020/05/21	32	385.25	18	383.47	382.00	14	23,916	0.06%
2020/05/20	51	387.34	32	387.47	384.50	19	23,896	0.08%
2020/05/19	11	374.37	16	374.47	373.00	-5	23,524	-0.02%
2020/05/18	44	373.55	29	377.03	369.00	15	23,519	0.06%
2020/05/15	33	389.67	34	390.72	386.00	-1	23,501	0.00%
2020/05/14	17	390.97	33	390.62	385.50	-16	23,283	-0.07%
2020/05/13	32	402.89	26	402.27	402.50	6	23,119	0.03%
2020/05/12	27	410.22	15	411.13	406.00	12	22,927	0.05%
2020/05/11	12	411.75	17	410.74	413.50	-5	22,828	-0.02%
2020/05/08	30	405.52	36	408.53	403.50	-6	22,859	-0.03%
2020/05/07	12	417.79	9	413.00	410.00	3	22,707	0.01%
2020/05/06	15	416.57	12	415.58	416.00	3	22,443	0.01%
2020/05/05	80	412.57	64	411.84	407.00	16	22,198	0.07%
2020/05/04	63	382.56	64	384.62	391.50	-1	21,593	0.00%
2020/04/30	76	390.09	63	390.52	391.00	13	21,506	0.06%
2020/04/29	77	384.44	34	383.41	380.00	43	21,313	0.20%
2020/04/28	106	389.51	62	387.62	383.50	44	21,175	0.21%	大買/
2020/04/27	79	362.78	86	366.94	379.50	-7	20,727	-0.03%
2020/04/24	35	343.46	131	345.39	345.00	-96	20,206	-0.48%	大賣/
2020/04/23	58	346.90	45	346.30	344.00	13	19,998	0.06%
2020/04/22	141	334.02	141	335.02	344.00	0	19,743	0.00%	大買/大賣/
2020/04/21	72	331.53	77	333.58	326.00	-5	19,557	-0.03%
2020/04/20	50	340.66	58	341.26	343.00	-8	19,488	-0.04%
2020/04/17	104	342.12	111	344.75	339.50	-7	19,382	-0.04%	大買/大賣/
2020/04/16	57	339.60	38	339.73	341.50	19	19,076	0.10%
2020/04/15	156.4	347.50	138.1	348.41	343.50	18.3	18,908	0.10%	大買/大賣/
2020/04/14	78	338.55	72	339.42	338.00	6	18,422	0.03%
2020/04/13	86	336.28	85	335.13	332.50	1	18,450	0.01%
2020/04/10	156	340.74	156	340.57	343.00	0	18,307	0.00%	大買/大賣/
2020/04/09	151	339.51	96	338.78	335.00	55	18,420	0.30%	大買/
2020/04/08	95	315.11	86	316.59	329.00	9	17,944	0.05%
2020/04/07	81	298.17	55	297.65	299.50	26	17,628	0.15%
2020/04/06	17	285.88	5	281.70	288.00	12	17,532	0.07%
2020/04/01	1	275.00	5	272.80	272.50	-4	17,404	-0.02%
2020/03/31	43	282.27	48	281.76	274.50	-5	17,453	-0.03%
2020/03/30	8	269.01	8	270.94	278.00	0	17,502	0.00%
2020/03/27	4	294.35	17	294.03	280.50	-13	17,595	-0.07%
2020/03/26	78	286.41	79	288.41	291.50	-1	17,504	-0.01%
2020/03/25	52	289.54	56	289.79	292.00	-4	17,609	-0.02%
2020/03/24	28	271.45	26	270.90	274.00	2	17,409	0.01%
2020/03/23	59	244.01	94.1	241.97	252.00	-35.1	17,266	-0.20%
2020/03/20	158	244.64	123	245.86	252.00	35	17,066	0.21%	大買/大賣/
2020/03/19	165	241.62	150	244.30	229.50	15	16,768	0.09%	大買/大賣/
2020/03/18	76	266.85	77	268.12	254.50	-1	16,462	-0.01%
2020/03/17	112	276.07	103	278.23	265.00	9	16,208	0.06%	大買/大賣/
2020/03/16	137	312.48	140	313.71	290.50	-3	15,777	-0.02%	大買/大賣/
2020/03/13	291	312.74	275	315.01	320.00	16	15,477	0.10%	大買/大賣/
2020/03/12	60	352.26	61	354.42	345.50	-1	15,311	-0.01%
2020/03/11	41	391.63	38	394.54	383.50	3	14,998	0.02%
2020/03/10	19	382.45	14	381.68	394.50	5	14,881	0.03%
2020/03/09	9	395.61	6	386.67	386.00	3	14,982	0.02%
2020/03/06	38	405.96	49	404.65	406.50	-11	15,083	-0.07%
2020/03/05	57	405.86	48	407.42	410.50	9	15,072	0.06%
2020/03/04	19	403.82	20	402.73	400.50	-1	14,924	-0.01%
2020/03/03	19	427.76	27	427.59	417.00	-8	14,662	-0.05%
2020/03/02	91	409.01	92	410.79	418.50	-1	14,572	-0.01%
2020/02/27	144	426.23	157	426.29	410.00	-13	14,332	-0.09%	大買/大賣/
2020/02/26	53	460.53	50	462.37	441.00	3	13,904	0.02%
2020/02/25	62	488.36	90	489.41	485.00	-28	13,410	-0.21%
2020/02/24	113	472.49	97	471.91	484.50	16	13,110	0.12%	大買/
2020/02/21	39	467.89	28	469.11	472.00	11	12,946	0.09%
2020/02/20	6	462.42	8	462.38	457.50	-2	12,798	-0.02%
2020/02/19	52	453.16	49	454.53	460.00	3	12,707	0.02%
2020/02/18	64	465.04	66	465.61	450.00	-2	12,599	-0.02%
2020/02/17	60.1	453.24	55	454.29	453.00	5.1	12,764	0.04%
2020/02/14	39	449.38	58	448.76	457.00	-19	12,670	-0.15%
2020/02/13	18	447.03	14	447.39	439.00	4	12,738	0.03%
2020/02/12	32	444.33	25.1	445.45	448.00	6.9	12,673	0.05%
2020/02/11	66	434.98	56	436.70	437.00	10	12,601	0.08%
2020/02/10	7	417.29	6	414.93	418.50	1	12,441	0.01%
2020/02/07	21	416.74	20	416.93	416.50	1	12,358	0.01%
2020/02/06	28	422.52	30	421.32	417.00	-2	12,329	-0.02%
2020/02/05	33	419.15	35	420.70	413.00	-2	12,417	-0.02%
2020/02/04	31	414.27	40	413.58	418.50	-9	12,328	-0.07%
2020/02/03	47	378.04	44.4	378.60	392.00	2.7	12,189	0.02%
2020/01/31	27	385.22	29	382.69	386.50	-2	12,084	-0.02%
2020/01/30	6	381.40	31	376.94	374.00	-25	11,931	-0.21%
2020/01/20	1	415.50	1	415.00	415.50	0	11,795	0.00%
2020/01/17	2	423.95	20.2	418.90	413.00	-18.2	11,912	-0.15%
2020/01/16	9	422.89	6	423.00	417.00	3	11,948	0.03%
2020/01/15	9	421.39	10	422.90	413.00	-1	11,920	-0.01%
2020/01/14	72	409.63	60	407.57	419.00	12	11,961	0.10%
2020/01/13	64	388.00	73.2	388.17	390.00	-9.2	11,852	-0.08%
2020/01/10	78	395.06	71	396.49	392.50	7	11,859	0.06%
2020/01/09	25	395.56	37	397.96	392.00	-12	11,944	-0.10%
2020/01/08	174.1	390.15	189.3	391.20	387.00	-15.2	11,937	-0.13%	大買/大賣/
2020/01/07	47	423.30	43.1	426.59	414.00	3.9	11,645	0.03%
2020/01/06	11	465.05	17	462.26	460.00	-6	11,658	-0.05%
2020/01/03	41	461.07	40	461.59	468.00	1	11,967	0.01%
2020/01/02	10	436.15	13	438.81	436.00	-3	11,787	-0.03%
2019/12/31	44	434.49	39	435.81	437.00	5	11,843	0.04%
2019/12/30	39	429.95	35	430.23	436.00	4	11,735	0.03%
2019/12/27	27	408.37	51	408.58	411.00	-24	11,692	-0.21%
2019/12/26	38	407.09	39	409.91	402.00	-1	12,023	-0.01%
2019/12/25	86	401.15	65	401.72	403.50	21	12,124	0.17%
2019/12/24	51	391.75	56	391.25	395.00	-5	12,256	-0.04%
2019/12/23	2	385.25	6	386.08	383.00	-4	12,052	-0.03%
2019/12/20	29	393.88	29	396.69	389.50	0	11,942	0.00%
2019/12/19	43	382.51	17	382.03	383.00	26	11,581	0.22%
2019/12/18	6	378.17	14	377.21	376.50	-8	11,516	-0.07%
2019/12/17	2	377.00	2	378.75	377.00	0	11,409	0.00%
2019/12/16	3	378.33	5	377.80	379.00	-2	11,374	-0.02%
2019/12/13	10	382.20	8	378.94	376.50	2	11,419	0.02%
2019/12/12	30	379.88	37	380.28	381.50	-7	11,277	-0.06%
2019/12/11	18	376.50	20.7	374.58	378.50	-2.7	11,125	-0.02%
2019/12/10	4	369.88	25	368.44	368.00	-21	10,969	-0.19%
2019/12/09	51	376.43	57	375.27	372.50	-6	10,944	-0.05%
2019/12/06	35	365.66	57	367.08	369.00	-22	10,805	-0.20%
2019/12/05	17	361.82	10	363.15	362.00	7	10,769	0.06%
2019/12/04	129.4	366.77	105	367.22	361.00	24.4	10,820	0.23%	大買/大賣/
2019/12/03	91	356.94	80	360.30	363.00	11	10,523	0.10%
2019/12/02	18	335.72	15	337.10	338.00	3	10,264	0.03%
2019/11/29	5	335.40	3	333.17	330.00	2	10,445	0.02%
2019/11/28	5	336.10	19	336.05	335.00	-14	10,723	-0.13%
2019/11/27	43	333.71	19	330.92	336.50	24	10,677	0.22%
2019/11/26	15	329.30	54	330.19	326.50	-39	10,604	-0.37%
2019/11/25	2	321.50	5	322.00	322.50	-3	10,538	-0.03%
2019/11/22	1	319.50	1.1	317.05	317.00	-0.1	10,642	0.00%
2019/11/21	26	314.88	36	315.75	318.50	-10	10,783	-0.09%
2019/11/20	7	321.43	9	320.39	320.00	-2	10,782	-0.02%
2019/11/19	11	322.68	5	322.10	323.50	6	10,827	0.06%
2019/11/18	7	320.43	13	320.08	317.50	-6	10,776	-0.06%
2019/11/15	12	325.29	11	323.68	321.00	1	10,764	0.01%
2019/11/14	27	328.57	31	328.79	326.50	-4	10,669	-0.04%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	12.4	290.75	8	288.06	282.50	4.4	10,261	0.04%
2019/11/08	7.6	307.98	7	310.14	307.00	0.6	10,018	0.01%
2019/11/07	5	306.10	5	306.80	306.00	0	10,047	0.00%
2019/11/06	5.6	308.30	5	312.30	307.00	0.6	9,990	0.01%
2019/11/05	0	0.00	1	313.50	312.00	-1	9,972	-0.01%
2019/11/04	10	315.45	10	315.55	312.50	0	9,989	0.00%
2019/11/01	20	313.10	18	313.14	316.00	2	10,092	0.02%
2019/10/31	21	321.90	42	317.75	314.00	-21	9,931	-0.21%
2019/10/30	6	321.92	9	319.67	320.50	-3	9,866	-0.03%
2019/10/29	41	319.63	41	319.76	318.00	0	9,798	0.00%
2019/10/28	26	317.79	2	317.25	316.50	24	9,828	0.24%
2019/10/25	25	317.84	24	319.85	316.00	1	9,810	0.01%
2019/10/24	25	319.60	34	319.28	317.00	-9	9,735	-0.09%
2019/10/23	43	311.03	44	310.89	312.50	-1	9,601	-0.01%
2019/10/22	35	312.29	51	312.68	311.50	-16	9,502	-0.17%
2019/10/21	95	317.57	93	317.96	313.50	2	9,444	0.02%
2019/10/18	20	311.35	17	311.03	312.50	3	9,240	0.03%
2019/10/17	29	306.38	6	305.75	310.50	23	9,121	0.25%
2019/10/16	33	307.30	58	300.01	302.00	-25	9,068	-0.28%
2019/10/15	9	311.61	16	310.53	306.00	-7	8,890	-0.08%
2019/10/14	45	310.67	48.4	313.83	314.50	-3.4	8,738	-0.04%
2019/10/09	84	297.95	84	299.98	301.50	0	8,561	0.00%
2019/10/08	12	288.54	29	283.97	298.50	-17	8,237	-0.21%
2019/10/07	35	273.29	47	272.42	276.00	-12	7,784	-0.15%
2019/10/04	9	261.67	6	263.83	261.00	3	7,557	0.04%
2019/10/03	6	266.92	5	265.20	265.50	1	7,488	0.01%
2019/10/02	22	268.05	14	269.36	269.00	8	7,398	0.11%
2019/10/01	15.1	266.38	46	257.24	268.00	-30.9	7,267	-0.43%
2019/09/27	28	243.96	25	243.36	246.50	3	6,985	0.04%
2019/09/26	48	239.60	23.1	238.96	238.50	25	6,770	0.37%
2019/09/25	6	229.17	1	229.00	229.50	5	6,527	0.08%
2019/09/23	18	234.64	4	233.00	233.00	14	6,636	0.21%
2019/09/20	3	235.17	6	232.83	233.50	-3	6,677	-0.04%
2019/09/19	0	0.00	20	232.00	232.00	-20	6,633	-0.30%
2019/09/18	5	234.60	4	233.88	232.50	1	6,690	0.01%
2019/09/17	11	236.95	11	236.86	233.50	0	6,698	0.00%
2019/09/16	3	228.83	3	230.17	231.50	0	6,647	0.00%
2019/09/12	0	0.00	12	232.92	231.00	-12	6,833	-0.18%
2019/09/11	2	229.50	1	231.50	230.00	1	6,911	0.01%
2019/09/10	19	231.37	19	231.37	228.50	0	6,957	0.00%
2019/09/09	1.1	233.94	1	234.50	233.00	0.1	7,005	0.00%
2019/09/06	2	238.25	10	241.50	237.00	-8	6,985	-0.11%
2019/09/05	41	238.43	26	238.31	238.00	15	6,921	0.22%
2019/09/04	3.1	235.66	4	234.50	234.50	-1	6,792	-0.01%
2019/09/03	2	235.25	4	235.13	235.50	-2	6,765	-0.03%
2019/09/02	6	233.75	11	236.14	236.00	-5	6,703	-0.07%
2019/08/30	31	218.23	27	225.19	227.00	4	6,498	0.06%
2019/08/29	15	205.20	15	206.13	206.50	0	6,338	0.00%
2019/08/28	31	204.89	30	205.57	204.50	1	6,369	0.02%
2019/08/27	7.6	208.62	3	205.00	203.00	4.6	6,348	0.07%
2019/08/26	26	210.50	20	211.30	209.00	6	6,334	0.09%
2019/08/23	3	259.00	3	257.83	258.00	0	6,231	0.00%
2019/08/22	5	256.50	6	254.58	253.00	-1	6,180	-0.02%
2019/08/21	6	260.92	3	259.67	257.50	3	6,140	0.05%
2019/08/20	1	265.50	1	267.00	265.50	0	6,076	0.00%
2019/08/19	4	263.88	3	264.50	264.50	1	6,067	0.02%
2019/08/16	2	265.00	2	263.50	263.50	0	6,169	0.00%
2019/08/15	14	263.93	3	263.33	264.50	11	6,197	0.18%
2019/08/14	5	271.40	1	273.50	268.50	4	6,242	0.06%
2019/08/13	4	266.13	7	266.71	266.50	-3	6,223	-0.05%
2019/08/12	12	262.58	34	261.56	268.50	-22	6,311	-0.35%
2019/08/08	3	255.00	5	256.40	257.00	-2	6,341	-0.03%
2019/08/07	28	255.75	7	254.00	250.50	21	6,380	0.33%
2019/08/06	13	254.46	14	254.64	258.50	-1	6,530	-0.02%
2019/08/05	42	264.38	41	264.90	260.00	1	6,653	0.02%
2019/08/02	6	259.50	14	258.75	257.50	-8	6,659	-0.12%
2019/08/01	4	265.25	3	267.67	266.00	1	6,678	0.01%
2019/07/31	6	262.17	5	264.50	266.00	1	6,735	0.01%
2019/07/30	25	264.50	12	262.92	264.50	13	6,751	0.19%
2019/07/26	3	259.33	0	0.00	259.50	3	6,791	0.04%
2019/07/25	2	256.00	2	257.50	258.00	0	6,811	0.00%
2019/07/24	5	257.40	4	255.38	255.50	1	6,857	0.01%
2019/07/23	11	256.73	11	258.23	255.00	0	7,072	0.00%
2019/07/22	1	253.50	1.1	253.05	253.00	-0.1	7,114	0.00%
2019/07/19	5	258.00	2	258.50	257.50	3	7,278	0.04%
2019/07/18	3	262.67	5	259.40	259.00	-2	7,308	-0.03%
2019/07/17	7	267.07	13	268.27	267.00	-6	7,339	-0.08%
2019/07/16	10	269.85	9	269.72	269.50	1	7,398	0.01%
2019/07/15	2	266.50	2	267.00	267.50	0	7,462	0.00%
2019/07/12	3	271.50	4	272.63	273.50	-1	7,635	-0.01%
2019/07/11	4	271.25	3.6	271.36	271.50	0.4	7,939	0.01%
2019/07/10	3	265.83	3	268.17	269.00	0	7,981	0.00%
2019/07/09	10	264.75	21	267.71	264.00	-11	7,998	-0.14%
2019/07/08	5	275.00	7	277.29	275.00	-2	7,963	-0.03%
2019/07/05	16	278.28	15	278.67	278.00	1	8,066	0.01%
2019/07/04	17	277.68	17	277.00	277.00	0	8,069	0.00%
2019/07/03	10	270.20	8	271.88	270.00	2	8,107	0.02%
2019/07/02	15	272.03	11	272.18	271.50	4	8,194	0.05%
2019/07/01	11	271.91	12	272.08	272.50	-1	8,287	-0.01%
2019/06/28	4	264.00	3	264.50	264.00	1	8,235	0.01%
2019/06/27	4	268.25	3	269.00	267.50	1	8,232	0.01%
2019/06/26	7	265.29	7	265.14	266.00	0	8,216	0.00%
2019/06/25	0	0.00	1	263.51	263.50	-1	8,208	-0.01%
2019/06/24	5	268.00	10	269.45	271.00	-5	8,203	-0.06%
2019/06/21	9	269.11	9	267.06	267.50	0	8,223	0.00%
2019/06/20	8	270.06	9.4	272.29	270.00	-1.4	8,264	-0.02%
2019/06/19	4	263.63	14.4	262.85	264.00	-10.4	8,166	-0.13%
2019/06/18	7.1	258.79	6	258.42	258.00	1.1	8,118	0.01%
2019/06/17	5	253.30	7	258.29	261.00	-2	8,121	-0.02%
2019/06/14	0	0.00	1	252.00	251.00	-1	8,100	-0.01%
2019/06/13	2	247.75	2	247.00	247.00	0	8,139	0.00%
2019/06/12	2	250.00	13	249.15	249.00	-11	8,412	-0.13%
2019/06/11	20	250.15	20	248.45	251.50	0	8,450	0.00%
2019/06/10	4	251.00	4.2	249.71	251.00	-0.2	8,413	0.00%
2019/06/06	8	246.81	87	247.66	245.00	-79	8,470	-0.93%
2019/06/05	57	268.39	15	263.67	256.00	42	8,406	0.50%
2019/06/04	1	265.50	2	264.75	263.50	-1	8,298	-0.01%
2019/06/03	49	260.86	6	262.33	262.00	43	8,309	0.52%
2019/05/31	1	259.00	0	0.00	261.00	1	8,295	0.01%
2019/05/30	8	254.38	3	254.33	251.00	5	8,268	0.06%
2019/05/29	17	253.00	17.1	249.85	255.00	-0.1	8,300	0.00%
2019/05/28	1	244.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	2	242.75	0	0.00	245.00	2	8,683	0.02%
2019/05/24	6	244.92	4	243.50	242.00	2	8,740	0.02%
2019/05/23	33	244.24	32	244.56	244.50	1	8,862	0.01%
2019/05/22	5	258.70	1	259.50	253.50	4	8,826	0.05%
2019/05/21	3	258.00	3	257.00	258.00	0	8,950	0.00%
2019/05/20	5	250.50	29	250.05	251.50	-24	8,962	-0.27%
2019/05/17	34	250.97	14	250.32	249.50	20	9,055	0.22%
2019/05/16	20	250.35	14	254.00	249.00	6	9,151	0.07%
2019/05/15	12	261.29	7	260.93	259.00	5	9,247	0.05%
2019/05/14	9	255.56	16	253.28	258.00	-7	9,619	-0.07%
2019/05/13	14.4	270.78	11	264.95	259.50	3.4	9,767	0.03%
2019/05/10	37	284.97	34	286.13	280.50	3	9,627	0.03%
2019/05/09	3.8	289.61	2	290.25	286.00	1.8	9,500	0.02%
2019/05/08	20	287.98	18	290.14	294.50	2	9,514	0.02%
2019/05/07	13	295.50	2	295.50	293.00	11	9,594	0.11%
2019/05/06	4	292.75	4	293.75	293.50	0	9,807	0.00%
2019/05/03	4	300.13	0	0.00	300.00	4	9,747	0.04%
2019/04/30	8	302.81	3	301.17	304.50	5	9,690	0.05%
2019/04/29	6	307.49	4	308.00	300.50	2	9,725	0.02%
2019/04/26	9	319.39	8	316.38	319.00	1	9,583	0.01%
2019/04/25	41	311.25	54	310.35	321.50	-13	9,624	-0.13%
2019/04/24	7	319.36	4	320.25	319.50	3	9,552	0.03%
2019/04/23	7	322.21	1	323.00	321.50	6	9,640	0.06%
2019/04/22	5	330.50	4	330.50	327.50	1	9,626	0.01%
2019/04/19	12	333.54	11	332.23	333.50	1	9,748	0.01%
2019/04/18	35	341.01	35	340.93	331.00	0	9,862	0.00%
2019/04/17	86	341.37	73.1	342.11	345.00	13	9,990	0.13%
2019/04/16	23	332.96	33	332.68	332.50	-10	9,759	-0.10%
2019/04/15	18	329.72	11	330.95	330.50	7	9,814	0.07%
2019/04/12	11	326.32	0	0.00	326.00	11	10,131	0.11%
2019/04/11	13	333.31	12	332.92	329.00	1	10,283	0.01%
2019/04/10	1.4	328.23	1	330.50	329.00	0.4	10,265	0.00%
2019/04/09	22	331.98	18	333.19	330.00	4	10,321	0.04%
2019/04/08	15	333.13	15	334.47	324.50	0	10,433	0.00%
2019/04/03	45	328.98	41	329.45	330.00	4	10,555	0.04%
2019/04/02	33.2	323.39	30	322.50	320.00	3.2	10,591	0.03%
2019/04/01	12	323.29	16	321.69	321.00	-4	10,685	-0.04%
2019/03/29	5	325.40	3	325.83	323.00	2	10,728	0.02%
2019/03/28	1	324.00	22	322.68	322.00	-21	10,981	-0.19%
2019/03/27	8	323.75	5	323.90	324.00	3	11,222	0.03%
2019/03/26	22.1	321.36	27	322.67	323.00	-4.9	11,369	-0.04%
2019/03/25	5	319.30	7	319.36	318.00	-2	11,539	-0.02%
2019/03/22	34	335.50	34	334.03	331.00	0	11,684	0.00%
2019/03/21	3	334.67	0	0.00	334.50	3	11,979	0.03%
2019/03/20	22	334.55	20	334.50	334.50	2	12,400	0.02%
2019/03/19	13	339.42	17	338.44	333.50	-4	12,527	-0.03%
2019/03/18	17	343.74	15	344.63	341.00	2	12,700	0.02%
2019/03/15	50	350.00	29	347.40	345.50	21	12,962	0.16%
2019/03/14	7	339.57	5	336.90	339.00	2	12,989	0.02%
2019/03/13	11	337.55	25	335.02	338.00	-14	13,305	-0.11%
2019/03/12	10	340.89	46	334.52	332.00	-36	13,549	-0.27%
2019/03/11	70	336.61	33	337.98	339.50	37	13,804	0.27%
2019/03/08	24	335.96	14	332.29	336.50	10	14,058	0.07%
2019/03/07	8.1	334.49	6	332.33	336.00	2.1	14,258	0.01%
2019/03/06	17	341.62	13	342.35	339.50	4	14,670	0.03%
2019/03/05	9.2	341.47	5	343.30	340.00	4.2	15,102	0.03%
2019/03/04	90.2	345.49	100	346.03	349.50	-9.8	15,341	-0.06%
2019/02/27	49	350.50	58	349.66	346.00	-9	15,421	-0.06%
2019/02/26	82	382.15	79	377.86	372.00	3	15,363	0.02%
2019/02/25	24	377.85	62	375.79	375.00	-38	15,588	-0.24%
2019/02/22	48	379.74	44	380.33	375.50	4	15,898	0.03%
2019/02/21	20	374.38	18	376.37	381.00	2	15,977	0.01%
2019/02/20	32	375.20	29	377.24	373.00	3	16,022	0.02%
2019/02/19	41	373.45	1	373.50	368.00	40	16,155	0.25%
2019/02/18	21	368.93	32	370.31	371.50	-11	16,227	-0.07%
2019/02/15	41	363.55	32	364.67	360.00	9	16,313	0.06%
2019/02/14	22	378.25	21	378.24	375.50	1	16,411	0.01%
2019/02/13	101	372.15	102	373.58	382.50	-1	16,498	-0.01%	大買/大賣/
2019/02/12	84	347.73	87	347.57	352.00	-3	16,465	-0.02%
2019/02/11	13	326.12	7	324.79	328.00	6	16,537	0.04%
2019/01/30	13	323.12	14.1	321.65	321.50	-1.1	17,013	-0.01%
2019/01/29	27	320.93	23	320.30	321.00	4	17,472	0.02%
2019/01/28	94	335.01	86	335.41	328.00	8	17,718	0.05%
2019/01/25	102	324.66	111	325.55	328.50	-9	18,290	-0.05%	大買/大賣/
2019/01/24	1	315.50	0	0.00	315.00	1	18,538	0.01%
2019/01/23	19	315.03	15	314.50	316.50	4	19,031	0.02%
2019/01/22	48	317.38	40	316.33	316.50	8	19,435	0.04%
2019/01/21	65	323.63	67.1	322.83	320.00	-2.1	19,803	-0.01%
2019/01/18	39	316.32	43	316.67	318.50	-4	20,210	-0.02%
2019/01/17	53	322.37	43	322.19	313.50	10	20,494	0.05%
2019/01/16	52	317.63	55.1	317.53	317.50	-3.1	20,815	-0.01%
2019/01/15	34	313.04	47	313.05	314.00	-13	21,044	-0.06%
2019/01/14	12	306.33	16	305.41	307.00	-4	21,175	-0.02%
2019/01/11	64	309.78	63	309.94	306.00	1	21,492	0.00%
2019/01/10	73	305.25	74	305.34	304.50	-1	21,530	0.00%
2019/01/09	155	310.02	147	309.26	303.50	8	21,682	0.04%	大買/大賣/
2019/01/08	36	295.00	30	294.37	294.00	6	21,582	0.03%
2019/01/07	69	297.92	58	298.32	296.50	11	21,821	0.05%
2019/01/04	102	290.42	91.1	290.79	289.50	10.9	22,086	0.05%	大買/
2019/01/03	93	308.38	90	309.64	303.00	3	22,148	0.01%
2019/01/02	57	321.07	57	319.46	314.00	0	22,326	0.00%
2018/12/28	53	322.47	53	321.94	319.00	0	22,743	0.00%
2018/12/27	98	325.90	110	326.20	321.00	-12	23,057	-0.05%	大賣/
2018/12/26	124	328.16	122	324.97	314.00	2	23,010	0.01%	大買/大賣/
2018/12/25	86	322.87	55	323.85	328.50	31	22,973	0.13%
2018/12/24	54	322.85	59	323.75	331.00	-5	23,045	-0.02%
2018/12/22	41	323.34	37	324.42	322.50	4	23,071	0.02%
2018/12/21	54	318.77	59	316.69	328.00	-5	23,401	-0.02%
2018/12/20	92	314.26	91	310.70	314.00	1	23,379	0.00%
2018/12/19	45	325.21	47	324.95	320.00	-2	23,332	-0.01%
2018/12/18	59	317.05	39	316.22	320.00	20	23,364	0.09%
2018/12/17	101	318.16	90	318.46	321.50	11	23,451	0.05%	大買/
2018/12/14	95	306.71	96	305.73	320.00	-1	23,654	0.00%
2018/12/13	54	324.78	58	325.55	314.50	-4	23,631	-0.02%
2018/12/12	28	341.13	62	341.70	338.50	-34	23,390	-0.15%
2018/12/11	91	327.90	82	326.84	332.00	9	23,313	0.04%
2018/12/10	96	335.78	69	334.51	323.50	27	23,451	0.12%
2018/12/07	88	351.52	107	353.46	356.50	-19	23,309	-0.08%	大賣/
2018/12/06	152	362.26	134	362.18	349.50	18	23,214	0.08%	大買/大賣/
2018/12/05	47	386.64	52	388.18	388.00	-5	23,066	-0.02%
2018/12/04	120	409.04	115	409.24	401.50	5	23,116	0.02%	大買/大賣/
2018/12/03	43	399.42	46	400.84	407.00	-3	23,138	-0.01%
2018/11/30	57	367.15	50	367.04	370.00	7	23,150	0.03%
2018/11/29	97	367.16	122	368.18	359.50	-25	23,039	-0.11%	大賣/
2018/11/28	163	355.47	144.1	355.60	357.50	18.9	22,901	0.08%	大買/大賣/
2018/11/27	142	333.11	121	334.57	340.00	21	22,647	0.09%	大買/大賣/
2018/11/26	32	323.14	38	324.07	327.00	-6	22,440	-0.03%
2018/11/23	45	327.92	86	327.17	319.00	-41	22,378	-0.18%
2018/11/22	203	343.12	181	343.27	332.00	22	22,313	0.10%	大買/大賣/
2018/11/21	215	327.91	174.1	327.43	340.00	40.9	22,117	0.18%	大買/大賣/
2018/11/20	11	317.23	7	317.07	321.00	4	21,995	0.02%
2018/11/19	31	314.45	68	315.17	317.50	-37	21,950	-0.17%
2018/11/16	123	317.54	104	316.36	310.00	19	21,979	0.09%	大買/大賣/
2018/11/15	42	307.42	58	307.09	312.00	-16	21,801	-0.07%
2018/11/14	108	312.91	98	310.35	306.00	10	21,837	0.05%	大買/
2018/11/13	72	303.20	78	304.10	311.00	-6	21,884	-0.03%
2018/11/12	90	309.98	86.1	308.57	310.00	3.9	21,928	0.02%
2018/11/09	66	323.87	78	325.82	329.00	-12	21,966	-0.05%
2018/11/08	132	338.90	148	338.58	324.00	-16	21,832	-0.07%	大買/大賣/
2018/11/07	116.3	321.92	97	321.13	331.00	19.3	21,787	0.09%	大買/
2018/11/06	179	323.77	181	326.75	308.00	-2	21,693	-0.01%	大買/大賣/
2018/11/05	58	338.78	81	338.73	340.00	-23	21,585	-0.11%
2018/11/02	174	357.72	165	357.28	345.50	9	21,659	0.04%	大買/大賣/
2018/11/01	171	339.24	130	336.51	347.00	41	21,253	0.19%	大買/大賣/
2018/10/31	205	315.19	208.1	316.28	315.50	-3.1	20,947	-0.01%	大買/大賣/
2018/10/30	117	306.66	96	308.59	298.00	21	20,601	0.10%	大買/
2018/10/29	169	322.01	156	323.90	320.00	13	20,523	0.06%	大買/大賣/
2018/10/26	194.2	321.62	174	321.66	324.00	20.2	20,366	0.10%	大買/大賣/
2018/10/25	67	322.03	73	321.72	315.50	-6	20,022	-0.03%
2018/10/24	188	360.82	200.2	360.08	349.00	-12.2	19,958	-0.06%	大買/大賣/
2018/10/23	81	382.05	76	381.09	366.00	5	19,663	0.03%
2018/10/22	129	386.47	142	386.22	390.00	-13	19,377	-0.07%	大買/大賣/
2018/10/19	99	398.04	119	396.21	394.00	-20	19,227	-0.10%	大賣/
2018/10/18	66	423.20	68	423.97	421.50	-2	18,942	-0.01%
2018/10/17	126	433.09	121	432.76	418.00	5	18,861	0.03%	大買/大賣/
2018/10/16	105	419.56	84.2	419.02	419.00	20.8	18,685	0.11%	大買/
2018/10/15	73	416.16	71	419.08	410.00	2	18,626	0.01%
2018/10/12	84	406.00	93.4	405.96	415.00	-9.4	18,516	-0.05%
2018/10/11	150	391.62	133	393.16	388.00	17	18,424	0.09%	大買/大賣/
2018/10/09	72	416.07	86	416.87	423.50	-14	18,235	-0.08%
2018/10/08	164	394.18	177	397.31	404.00	-13	17,981	-0.07%	大買/大賣/
2018/10/05	110	411.43	137	416.90	403.00	-27	17,564	-0.15%	大買/大賣/
2018/10/04	146	455.12	139	453.08	446.00	7	17,277	0.04%	大買/大賣/
2018/10/03	106	455.20	97	456.98	451.00	9	17,402	0.05%	大買/
2018/10/02	126	470.94	107	471.43	458.00	19	17,240	0.11%	大買/大賣/
2018/10/01	43	460.17	45	462.63	470.00	-2	17,144	-0.01%
2018/09/28	155	463.94	153	463.46	459.00	2	17,136	0.01%	大買/大賣/
2018/09/27	79	480.95	85	477.55	466.00	-6	16,819	-0.04%
2018/09/26	114	503.63	97	507.62	490.00	17	16,641	0.10%	大買/
2018/09/25	163	510.48	109	516.16	506.00	54	16,651	0.32%	大買/大賣/
2018/09/21	188	505.56	239	509.22	514.00	-51	16,571	-0.31%	大買/大賣/
2018/09/20	145	479.89	146	483.96	490.00	-1	16,382	-0.01%	大買/大賣/
2018/09/19	85.1	508.83	113	506.97	479.00	-27.9	15,986	-0.17%	大賣/
2018/09/18	75	512.27	86	513.72	501.00	-11	15,768	-0.07%
2018/09/17	100	530.21	89	530.76	533.00	11	15,646	0.07%
2018/09/14	179	522.99	166	524.09	534.00	13	15,608	0.08%	大買/大賣/
2018/09/13	132	533.03	132	532.93	508.00	0	15,358	0.00%	大買/大賣/
2018/09/12	106	531.05	101	531.50	528.00	5	15,240	0.03%	大買/大賣/
2018/09/11	74	550.89	78	554.10	546.00	-4	15,244	-0.03%
2018/09/10	140.1	536.85	149	537.79	532.00	-8.9	15,046	-0.06%	大買/大賣/
2018/09/07	145.1	575.44	119	574.81	545.00	26.1	14,799	0.18%	大買/大賣/
2018/09/06	111.1	606.31	105.3	610.13	595.00	5.8	14,466	0.04%	大買/大賣/
2018/09/05	58	625.24	59	627.41	611.00	-1	14,238	-0.01%
2018/09/04	48	617.75	63	621.95	630.00	-15	14,222	-0.11%
2018/09/03	122	663.35	115	647.22	629.00	7	13,956	0.05%	大買/大賣/
2018/08/31	52	695.90	52.2	698.27	698.00	-0.2	13,827	0.00%
2018/08/30	58	699.86	75	701.29	696.00	-17	13,859	-0.12%
2018/08/29	112	696.13	113	699.77	705.00	-1	13,851	-0.01%	大買/大賣/
2018/08/28	80	690.37	73	687.47	675.00	7	13,739	0.05%
2018/08/27	88	677.63	100	678.21	695.00	-12	13,582	-0.09%
2018/08/24	151	642.54	172	642.22	643.00	-21	13,402	-0.16%	大買/大賣/
2018/08/23	113	642.03	88.2	638.95	628.00	24.8	13,317	0.19%	大買/
2018/08/22	98	660.86	103	663.17	650.00	-5	13,214	-0.04%	大賣/
2018/08/21	117	661.44	117.3	664.08	673.00	-0.3	13,070	0.00%	大買/大賣/
2018/08/20	115	639.59	115	642.79	662.00	0	12,901	0.00%	大買/大賣/
2018/08/17	97	664.15	95.4	666.53	630.00	1.6	12,641	0.01%
2018/08/16	141.1	641.90	145.1	647.93	663.00	-3.9	12,302	-0.03%	大買/大賣/
2018/08/15	121	617.39	120.1	615.85	610.00	0.9	12,018	0.01%	大買/大賣/
2018/08/14	76	612.09	68	621.11	637.00	8	11,792	0.07%
2018/08/13	87.1	614.95	101	622.11	597.00	-14	11,467	-0.12%	大賣/
2018/08/10	125.5	685.78	111.2	691.71	651.00	14.2	11,084	0.13%	大買/大賣/
2018/08/09	86	727.99	76.2	721.81	720.00	9.8	10,698	0.09%
2018/08/08	29.2	770.14	28	770.35	742.00	1.2	10,347	0.01%
2018/08/07	43.5	756.44	21	776.38	788.00	22.5	10,030	0.22%
2018/08/06	14	744.93	8	732.00	724.00	6	10,095	0.06%
2018/08/03	27	712.42	59	728.29	730.00	-32	10,156	-0.31%
2018/08/02	193	725.36	174	731.24	716.00	19	9,950	0.19%	大買/大賣/
2018/08/01	10.1	790.65	8	792.50	795.00	2.1	9,883	0.02%
2018/07/31	32	796.53	34	801.61	781.00	-2	9,829	-0.02%
2018/07/30	5.2	871.07	5	873.95	840.00	0.1	9,636	0.00%
2018/07/27	5	925.26	9	919.33	933.00	-4	9,581	-0.04%
2018/07/26	19	931.73	13	920.08	915.00	6	9,643	0.06%
2018/07/25	20	902.86	9	906.33	925.00	11	9,619	0.11%
2018/07/24	12.1	869.36	12	880.50	893.00	0.1	9,720	0.00%
2018/07/23	29	829.90	21	822.95	843.00	8	9,844	0.08%
2018/07/20	19.1	848.28	20	859.70	812.00	-1	9,892	-0.01%
2018/07/19	37.1	876.94	37.1	875.03	892.00	-0.1	9,848	0.00%
2018/07/18	42	871.93	42	877.95	860.00	0	9,781	0.00%
2018/07/17	14	914.99	19	925.29	904.00	-5	9,682	-0.05%
2018/07/16	5	975.80	5	975.00	962.00	0	9,580	0.00%
2018/07/13	23	1001.04	7	1002.86	998.00	16	9,632	0.17%
2018/07/12	8	995.88	10	988.30	1005.00	-2	9,608	-0.02%
2018/07/11	15.1	991.03	7	974.43	965.00	8.1	9,508	0.08%
2018/07/10	7.1	1036.63	7	1035.00	1045.00	0.1	9,173	0.00%
2018/07/09	22	1038.86	17	1031.47	1020.00	5	9,168	0.05%
2018/07/06	11	1116.54	9	1102.40	1175.00	2	9,120	0.02%
2018/07/05	5	1165.00	4	1136.25	1115.00	1	9,021	0.01%
2018/07/04	2	1185.00	1	1175.00	1180.00	1	8,974	0.01%
2018/07/03	41.1	1250.97	35	1237.38	1165.00	6.1	8,943	0.07%
2018/07/02	31	1183.40	32	1191.12	1230.00	-1	8,742	-0.01%
2018/06/29	46	1089.14	48.1	1098.38	1125.00	-2.1	8,658	-0.02%
2018/06/28	29	1042.76	28	1045.71	1055.00	1	8,572	0.01%
2018/06/27	43	1060.12	39	1060.36	1020.00	4	8,554	0.05%
2018/06/26	32	971.75	26	971.54	1035.00	6	8,482	0.07%
2018/06/25	6	959.81	9	962.00	949.00	-3	8,446	-0.04%
2018/06/22	15	959.91	19.1	952.68	942.00	-4.1	8,464	-0.05%
2018/06/21	27	1019.77	41	1013.46	987.00	-14	8,456	-0.17%
2018/06/20	26	980.24	24	989.71	1010.00	2	8,485	0.02%
2018/06/19	4	1110.00	3	1084.67	1035.00	1	8,404	0.01%
2018/06/15	6	1110.00	12	1114.17	1135.00	-6	8,410	-0.07%
2018/06/14	3	1128.33	2	1132.50	1080.00	1	8,400	0.01%
2018/06/13	12	1122.51	14.1	1086.24	1130.00	-2	8,377	-0.02%
2018/06/12	55	1146.63	46.1	1137.51	1135.00	8.9	8,374	0.11%
2018/06/11	29	1218.97	31.1	1238.13	1210.00	-2.1	8,254	-0.03%
2018/06/08	52	1206.25	47	1206.17	1180.00	5	8,214	0.06%
2018/06/07	28.2	1167.09	21.1	1167.67	1230.00	7	8,254	0.09%
2018/06/06	27	1090.37	14	1107.50	1125.00	13	8,199	0.16%
2018/06/05	30	1023.83	28	1031.79	1025.00	2	8,160	0.02%
2018/06/04	12	1036.27	25	1044.00	1070.00	-13	8,132	-0.16%
2018/06/01	15	958.27	17	976.01	982.00	-2	8,189	-0.02%
2018/05/31	15	986.07	2	1015.56	951.00	13	8,259	0.16%
2018/05/30	11	1020.91	7	1047.14	1035.00	4	8,238	0.05%
2018/05/29	8	1047.50	10	1025.52	1090.00	-2	8,203	-0.02%
2018/05/28	1	1045.20	6	1020.60	1065.00	-5	8,265	-0.06%
2018/05/25	4	960.25	4	957.00	969.00	0	8,376	0.00%
2018/05/24	8	900.75	7.3	878.76	913.00	0.7	8,482	0.01%
2018/05/23	7.1	903.11	6	971.97	883.00	1.1	8,545	0.01%
2018/05/21	1	950.00	1.1	919.12	974.00	-0.1	8,574	0.00%
2018/05/18	8	869.78	7	881.14	886.00	1	8,598	0.01%
2018/05/17	9	845.44	5.1	842.63	844.00	3.9	8,572	0.05%
2018/05/16	19	940.42	15	984.67	926.00	4	8,565	0.05%
2018/05/15	4	983.83	10	988.80	1000.00	-6	8,607	-0.07%
2018/05/14	0	0.00	1.5	912.32	913.00	-1.5	8,578	-0.02%
2018/05/11	42	855.60	45.4	860.96	830.00	-3.4	8,639	-0.04%
2018/05/10	25	804.24	22.2	803.13	845.00	2.8	8,382	0.03%
2018/05/09	29	740.41	27.1	747.70	769.00	1.9	8,193	0.02%
2018/05/08	41	744.73	47	750.36	718.00	-6	8,066	-0.07%
2018/05/07	20	721.30	20.3	723.36	741.00	-0.3	7,911	0.00%
2018/05/04	20	668.25	18	673.56	674.00	2	7,867	0.03%
2018/05/03	14	651.57	16	650.56	653.00	-2	7,785	-0.03%
2018/05/02	48	646.56	54	648.07	655.00	-6	7,734	-0.08%
2018/04/30	16	633.00	17	628.94	627.00	-1	7,707	-0.01%
2018/04/26	21	603.52	25	607.08	593.00	-4	7,738	-0.05%
2018/04/25	86	621.81	77	623.61	584.00	9	7,584	0.12%
2018/04/24	98	654.23	92	657.25	639.00	6	7,374	0.08%
2018/04/23	53	650.98	58.1	654.79	684.00	-5.1	7,193	-0.07%
2018/04/20	37	641.46	29	644.24	622.00	8	7,192	0.11%
2018/04/19	29	673.59	28	679.75	650.00	1	7,135	0.01%
2018/04/18	26	634.95	18	634.06	664.00	8	6,969	0.12%
2018/04/17	44	615.66	45	615.02	604.00	-1	6,938	-0.01%
2018/04/16	15	586.80	14	594.64	616.00	1	6,791	0.01%
2018/04/13	9	565.00	9	558.33	560.00	0	6,736	0.00%
2018/04/12	5	554.80	7	549.43	552.00	-2	6,707	-0.03%
2018/04/11	3.2	558.00	2.2	547.47	544.00	1	6,723	0.01%
2018/04/10	26	547.04	34	545.53	545.00	-8	6,796	-0.12%
2018/04/09	27	521.74	20	528.35	532.00	7	6,716	0.10%
2018/04/03	22	508.41	23	507.30	511.00	-1	6,666	-0.02%
2018/04/02	21	520.81	14.7	518.76	503.00	6.3	6,673	0.09%
2018/03/31	1	530.00	3	541.67	522.00	-2	6,625	-0.03%
2018/03/30	10	544.60	9	549.89	522.00	1	6,663	0.02%
2018/03/29	2	516.50	3	510.67	520.00	-1	6,608	-0.02%
2018/03/28	12	499.04	15	496.50	495.00	-3	6,563	-0.05%
2018/03/27	9	502.38	10	500.20	503.00	-1	6,542	-0.01%
2018/03/26	8	480.63	4	489.13	475.00	4	6,466	0.06%
2018/03/23	32	493.25	32	495.70	484.00	0	6,424	0.00%
2018/03/22	42	506.32	51	507.00	507.00	-9	6,438	-0.14%
2018/03/21	29	475.16	24	475.69	488.00	5	6,366	0.08%
2018/03/20	14	452.73	12	451.54	467.00	2	6,256	0.03%
2018/03/19	7	434.14	8	435.94	441.00	-1	6,150	-0.02%
2018/03/16	1	421.00	2	417.00	425.00	-1	6,091	-0.02%
2018/03/15	1	412.00	3	412.17	417.50	-2	6,030	-0.03%
2018/03/14	8	422.50	5	418.20	405.50	3	6,045	0.05%
2018/03/13	1	414.53	1	413.50	419.00	0	6,009	0.00%
2018/03/12	8	414.44	8	414.56	410.00	0	5,998	0.00%
2018/03/09	23	407.17	31	406.87	405.50	-8	5,986	-0.13%
2018/03/08	36	401.21	33	400.12	400.50	3	5,903	0.05%
2018/03/07	25	392.98	22	391.70	393.50	3	5,856	0.05%
2018/03/06	8.1	383.62	11.1	383.45	383.50	-3	5,819	-0.05%
2018/03/05	20	378.08	16	378.81	377.00	4	6,084	0.07%
2018/03/02	74	358.58	80.2	357.34	365.50	-6.2	6,006	-0.10%
2018/03/01	10	336.95	12	339.42	346.00	-2	5,882	-0.03%
2018/02/27	30	329.33	52	329.11	330.50	-22	5,833	-0.38%
2018/02/26	22	329.84	22	328.95	325.00	0	5,824	0.00%
2018/02/23	29	334.52	3	337.17	325.00	26	5,726	0.45%
2018/02/22	22	321.61	36	324.33	327.00	-14	5,606	-0.25%
2018/02/21	41	323.55	31	324.68	326.00	10	5,491	0.18%
2018/02/12	42	328.00	39	328.40	312.00	3	5,437	0.06%
2018/02/09	24	328.56	20	333.88	331.50	4	5,426	0.07%
2018/02/08	2	348.75	1	349.50	348.00	1	5,406	0.02%
2018/02/07	10	372.35	10	372.45	357.50	0	5,364	0.00%
2018/02/06	16	368.03	14	369.00	354.00	2	5,307	0.04%
2018/02/05	1	387.50	16	385.56	385.00	-15	5,207	-0.29%
2018/02/02	36	401.56	27	402.78	400.00	9	5,176	0.17%
2018/01/31	19	372.71	13	377.81	387.00	6	5,049	0.12%
2018/01/30	1	370.00	2	378.00	373.00	-1	5,001	-0.02%
2018/01/29	4	379.75	2.1	380.53	382.50	1.9	4,960	0.04%
2018/01/26	2	384.25	1.1	381.64	373.00	0.9	4,892	0.02%
2018/01/25	9	394.89	6	396.08	395.50	3	4,805	0.06%
2018/01/24	44	399.24	45	399.10	397.00	-1	4,794	-0.02%
2018/01/23	24	412.21	34	416.66	395.00	-10	4,728	-0.21%
2018/01/22	25.1	391.52	31.7	397.06	415.00	-6.6	4,613	-0.14%
2018/01/19	73	371.64	73	374.04	389.00	0	4,490	0.00%
2018/01/18	73	360.98	67	362.21	362.00	6	4,482	0.13%
2018/01/17	82	353.72	78	354.38	355.00	4	4,397	0.09%
2018/01/16	99	348.10	108	350.18	360.50	-9	4,332	-0.21%	大賣/
2018/01/15	25	358.48	13.1	359.95	354.00	11.9	4,165	0.29%
2018/01/12	1	374.50	1.3	375.80	375.00	-0.3	4,073	-0.01%
2018/01/11	12	394.50	12	397.00	386.50	0	4,022	0.00%
2018/01/10	68	389.57	68.2	390.09	379.50	-0.2	3,929	0.00%
2018/01/09	33	401.36	33	402.24	394.00	0	3,907	0.00%
2018/01/08	36	398.47	38	399.08	400.00	-2	3,857	-0.05%
2018/01/05	26	392.65	23	396.09	404.00	3	3,856	0.08%
2018/01/04	6	408.25	7	407.86	398.50	-1	3,820	-0.03%
2018/01/03	5	381.00	3.1	380.85	389.00	1.9	3,730	0.05%
2018/01/02	11	350.41	11	352.95	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－20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－25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－26天前

...詳全文

國巨

券商分點績效/獲利分析

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