國巨 (2327)-凱基-敦北券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0.1	626.20	631.00	-0.1	2,447	-0.01%
2024/04/26	0	0.00	0	616.00	615.00	0	2,409	0.00%
2024/04/24	0	0.00	0.1	620.00	624.00	-0.1	2,408	0.00%
2024/04/23	0	608.00	0	0.00	607.00	0	2,442	0.00%
2024/04/22	0	0.00	2	605.00	599.00	-2	2,430	-0.08%
2024/04/19	1	597.00	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%
2024/04/16	0	585.05	0	0.00	585.00	0	2,348	0.00%
2024/04/15	2	604.52	0	0.00	602.00	2	2,322	0.09%
2024/04/12	0	615.00	4	619.75	618.00	-4	2,286	-0.17%
2024/04/11	1.1	612.16	0	0.00	609.00	1.1	2,256	0.05%
2024/04/09	0	615.00	0.4	615.00	615.00	-0.4	2,228	-0.02%
2024/04/08	0	617.00	2	622.00	617.00	-2	2,225	-0.09%
2024/04/03	1	617.00	0	0.00	614.00	1	2,189	0.05%
2024/04/02	4	615.00	0.8	617.61	616.00	3.2	2,171	0.15%
2024/04/01	0	0.00	3.9	616.73	622.00	-3.9	2,135	-0.18%
2024/03/29	0	591.00	0	0.00	591.00	0	2,016	0.00%
2024/03/28	0.1	591.00	0.5	590.00	594.00	-0.5	2,012	-0.02%
2024/03/27	0	575.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0	576.13	0	0.00	577.00	0	2,007	0.00%
2024/03/25	0	581.50	0	0.00	582.00	0	1,987	0.00%
2024/03/22	0	0.00	0	588.00	588.00	0	1,970	0.00%
2024/03/21	0	574.50	0	0.00	585.00	0	1,958	0.00%
2024/03/20	0	577.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	0.1	578.01	0	0.00	578.00	0.1	2,018	0.01%
2024/03/14	0.1	575.00	0	0.00	584.00	0.1	2,123	0.00%
2024/03/13	2.3	582.00	0.5	581.00	583.00	1.8	2,121	0.09%
2024/03/12	0	0.00	10	578.00	578.00	-10	2,092	-0.48%
2024/03/08	1	566.00	9	566.33	565.00	-8	2,087	-0.38%
2024/03/07	0.6	557.00	0	0.00	556.00	0.6	2,034	0.03%
2024/03/05	0	551.80	0.6	552.00	549.00	-0.6	2,074	-0.03%
2024/03/04	0.2	557.52	0	0.00	556.00	0.2	2,094	0.01%
2024/02/29	0	0.00	11	556.18	558.00	-11	2,085	-0.53%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/23	1	543.99	0	0.00	541.00	1	2,119	0.05%
2024/02/21	1	554.00	0	0.00	556.00	1	2,096	0.05%
2024/02/19	0	0.00	0	551.00	551.00	0	2,097	0.00%
2024/02/16	10.4	540.00	0	0.00	543.00	10.4	2,094	0.50%
2024/02/15	0	547.00	0	0.00	551.00	0	2,067	0.00%
2024/02/05	7	549.00	0	0.00	550.00	7	2,061	0.34%
2024/02/02	0	0.00	1	558.00	555.00	-1	2,047	-0.05%
2024/01/31	1	545.01	0	555.00	552.00	1	2,025	0.05%
2024/01/30	1.1	555.63	0	0.00	550.00	1.1	2,035	0.05%
2024/01/29	0.4	557.49	0	0.00	558.00	0.4	2,030	0.02%
2024/01/26	0	553.50	0	0.00	552.00	0	2,033	0.00%
2024/01/24	1	558.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	559.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0	558.00	1	556.00	556.00	-1	2,117	-0.05%
2024/01/18	1	558.00	6.1	559.84	557.00	-5.1	2,132	-0.24%
2024/01/17	11	573.18	5	570.80	559.00	6	2,125	0.28%
2024/01/16	0	565.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	0	575.00	576.00	0	2,039	0.00%
2024/01/10	10	555.00	2	554.00	555.00	8	2,064	0.39%
2024/01/09	0	567.33	0	0.00	565.00	0	2,090	0.00%
2024/01/08	0	574.00	0	0.00	572.00	0	2,080	0.00%
2024/01/03	0.2	580.00	0	0.00	578.00	0.2	2,127	0.01%
2024/01/02	1.2	589.51	0	0.00	587.00	1.2	2,110	0.06%
2023/12/29	0	0.00	0	595.00	597.00	0	2,097	0.00%
2023/12/28	0	597.00	0	601.00	597.00	0	2,110	0.00%
2023/12/27	1	601.00	0.3	602.00	601.00	0.7	2,114	0.03%
2023/12/26	0	0.00	0.1	601.00	600.00	-0.1	2,124	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	0	598.50	1	594.06	596.00	-1	2,130	-0.05%
2023/12/21	0	605.00	0	612.00	607.00	0	2,113	0.00%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	0.00	1.6	613.74	616.00	-1.6	2,106	-0.08%
2023/12/18	0	617.50	0	0.00	620.00	0	2,095	0.00%
2023/12/15	0	0.00	0	630.00	633.00	0	2,091	0.00%
2023/12/14	1	631.00	1.1	632.38	634.00	-0.1	2,058	-0.01%
2023/12/13	0	605.67	0	0.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	1.9	616.60	619.00	-1.9	1,991	-0.09%
2023/12/11	1	614.00	3.9	613.90	614.00	-2.9	1,943	-0.15%
2023/12/08	0	0.00	20	602.00	601.00	-20	1,894	-1.06%
2023/12/07	0	593.00	1	596.00	595.00	-1	1,905	-0.05%
2023/12/06	1	590.00	0	0.00	595.00	1	1,901	0.05%
2023/12/04	0	0.00	3	600.00	599.00	-3	1,861	-0.16%
2023/12/01	1	594.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	0.00	0.6	597.02	601.00	-0.6	1,869	-0.03%
2023/11/29	0	0.00	1	599.00	599.00	-1	1,847	-0.05%
2023/11/28	0	0.00	10.3	591.13	594.00	-10.3	1,921	-0.54%
2023/11/24	0	0.00	2	570.50	575.00	-2	1,859	-0.11%
2023/11/20	0	540.00	0	0.00	543.00	0	1,779	0.00%
2023/11/16	0	540.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	1	547.00	1	554.00	548.00	0	1,768	0.00%
2023/11/14	1	547.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1	557.00	557.00	-1	1,781	-0.06%
2023/11/08	1	550.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	3.2	554.90	557.00	-3.2	1,799	-0.18%
2023/11/06	0	0.00	0.2	548.57	551.00	-0.2	1,789	-0.01%
2023/11/03	0	0.00	2	548.50	549.00	-2	1,785	-0.11%
2023/11/02	0.1	541.00	0	0.00	547.00	0.1	1,778	0.01%
2023/11/01	1	541.00	1	548.00	538.00	0	1,760	0.00%
2023/10/31	0	0.00	2	526.00	526.00	-2	1,721	-0.12%
2023/10/30	1	541.00	0	0.00	539.00	1	1,730	0.06%
2023/10/27	0	0.00	0	530.00	534.00	0	1,733	0.00%
2023/10/26	1	511.00	0	0.00	510.00	1	1,725	0.06%
2023/10/20	0	527.00	0	0.00	530.00	0	1,796	0.00%
2023/10/19	1	544.00	1	543.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	0	551.25	550.00	0	1,839	0.00%
2023/10/17	0	0.00	0.6	549.91	547.00	-0.6	1,808	-0.03%
2023/10/16	0.1	535.00	0	0.00	536.00	0.1	1,782	0.01%
2023/10/13	0.2	542.00	0	0.00	542.00	0.2	1,824	0.01%
2023/10/12	0	0.00	0	539.91	543.00	0	1,840	0.00%
2023/10/06	0	0.00	1	526.00	525.00	-1	1,822	-0.05%
2023/10/05	0.1	525.00	0.1	528.00	530.00	0.1	1,819	0.00%
2023/10/04	0	0.00	1	520.00	521.00	-1	1,828	-0.05%
2023/10/03	0	0.00	0.1	520.00	520.00	-0.1	1,822	0.00%
2023/09/18	0	0.00	0	523.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	1	516.98	522.00	-1	1,898	-0.05%
2023/09/14	0	0.00	3	507.00	512.00	-3	1,870	-0.16%
2023/09/12	0	0.00	13.6	511.21	514.00	-13.6	1,892	-0.72%
2023/09/11	2	507.50	3.9	506.25	500.00	-1.9	1,896	-0.10%
2023/09/07	2	501.50	0	0.00	502.00	2	1,945	0.10%
2023/09/06	3.3	501.31	2	504.98	505.00	1.2	1,973	0.06%
2023/09/05	1	504.00	6	504.16	508.00	-5	1,979	-0.25%
2023/09/04	1	500.00	2	499.00	497.50	-1	1,991	-0.05%
2023/09/01	1	501.00	3.2	507.95	499.50	-2.2	1,977	-0.11%
2023/08/31	0	0.00	0	486.00	485.00	0	1,904	0.00%
2023/08/29	0.4	474.00	0	477.00	479.00	0.4	1,976	0.02%
2023/08/28	0.1	477.25	0	0.00	478.00	0.1	2,013	0.00%
2023/08/22	0	0.00	0.1	464.50	466.00	-0.1	2,359	0.00%
2023/08/17	0	0.00	1	454.00	457.00	-1	2,495	-0.04%
2023/08/16	0	450.05	1.1	453.77	448.50	-1.1	2,520	-0.04%
2023/08/15	0	454.00	1	453.00	453.00	-1	2,548	-0.04%
2023/08/14	5	463.69	5	457.00	457.00	0	2,577	0.00%
2023/08/10	0	0.00	1	468.00	467.00	-1	2,590	-0.04%
2023/08/01	0.1	463.25	0	0.00	461.50	0.1	2,637	0.00%
2023/07/28	0	470.00	0	0.00	471.50	0	2,642	0.00%
2023/07/27	2	452.79	1	457.00	456.00	1	2,603	0.04%
2023/07/26	0	452.00	0	0.00	449.50	0	2,598	0.00%
2023/07/25	0.8	462.50	0	0.00	461.50	0.8	2,565	0.03%
2023/07/24	0.6	460.95	0	0.00	457.50	0.6	2,572	0.02%
2023/07/19	6	485.75	0.2	490.50	486.00	5.8	2,551	0.23%
2023/07/18	5.3	491.02	0	0.00	489.00	5.3	2,621	0.20%
2023/07/17	0	0.00	0.5	500.00	503.00	-0.5	2,606	-0.02%
2023/07/13	0.1	491.00	0	499.50	491.00	0.1	2,614	0.00%
2023/07/12	0	0.00	0.2	494.50	497.00	-0.2	2,614	-0.01%
2023/07/11	0	0.00	0.7	495.64	496.50	-0.7	2,667	-0.03%
2023/07/10	0.1	490.00	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	1.1	494.26	0.2	494.50	491.50	0.9	2,763	0.03%
2023/07/06	0.7	489.53	0	0.00	489.00	0.7	2,755	0.03%
2023/07/05	3.1	492.31	3	491.17	487.50	0.1	2,786	0.00%
2023/07/04	0	0.00	0.1	499.50	497.50	-0.1	2,763	0.00%
2023/07/03	0	0.00	0.1	499.00	499.50	-0.1	2,747	0.00%
2023/06/30	0.2	490.00	1	492.00	491.50	-0.8	2,748	-0.03%
2023/06/28	0.2	490.00	2.1	490.98	488.00	-1.9	2,753	-0.07%
2023/06/27	0	0.00	0	485.00	487.00	0	2,787	0.00%
2023/06/26	0.1	488.85	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0.1	492.49	0	492.00	491.00	0.1	2,822	0.00%
2023/06/20	0	497.00	0	0.00	496.00	0	2,833	0.00%
2023/06/19	1	500.01	1	505.00	498.00	0	2,844	0.00%
2023/06/16	5	506.20	5.1	507.77	506.00	-0.1	2,851	0.00%
2023/06/15	0	0.00	0.1	509.00	510.00	-0.1	2,843	0.00%
2023/06/14	0	500.33	0	0.00	499.50	0	2,833	0.00%
2023/06/13	0.1	495.50	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	0.1	490.13	0	0.00	488.00	0.1	2,910	0.00%
2023/06/09	0.1	494.00	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	0.1	496.10	0	0.00	494.00	0.1	2,967	0.00%
2023/06/07	5	505.00	0	0.00	504.00	5	3,005	0.17%
2023/06/06	0	0.00	10.1	512.98	502.00	-10.1	3,017	-0.33%
2023/06/05	15	518.27	0.5	515.39	519.00	14.5	2,987	0.49%
2023/06/02	0	506.00	1	507.00	506.00	-1	2,963	-0.03%
2023/06/01	0	502.00	0	0.00	500.00	0	2,944	0.00%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	0.1	496.18	0	0.00	496.00	0.1	2,868	0.00%
2023/05/29	1	504.00	1	505.00	508.00	0	2,835	0.00%
2023/05/25	0.1	497.50	0	495.00	507.00	0.1	2,742	0.00%
2023/05/24	0.1	490.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/23	1.3	493.54	1	494.50	493.50	0.3	2,689	0.01%
2023/05/22	0	493.00	0	0.00	493.00	0	2,684	0.00%
2023/05/16	0.1	493.50	0	0.00	491.00	0.1	2,854	0.00%
2023/05/15	0.1	491.50	0	0.00	488.00	0.1	2,865	0.00%
2023/05/12	0.1	495.00	1	493.50	496.00	-1	2,884	-0.03%
2023/05/11	0.1	495.00	1	493.50	490.00	-1	2,961	-0.03%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0.4	496.23	0	0.00	500.00	0.4	2,957	0.01%
2023/05/08	0.1	504.86	0	0.00	504.00	0.1	2,943	0.00%
2023/05/05	0.1	502.32	1	507.00	506.00	-0.9	2,957	-0.03%
2023/05/03	0.2	496.38	0	0.00	498.00	0.2	2,986	0.01%
2023/05/02	0.1	502.33	0	0.00	502.00	0.1	3,036	0.00%
2023/04/28	0.1	497.22	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	0.1	496.50	0	0.00	492.00	0.1	3,153	0.00%
2023/04/26	1	494.50	1	490.50	495.00	0	3,150	0.00%
2023/04/25	0	488.91	0	0.00	490.50	0	3,155	0.00%
2023/04/24	0.1	505.23	0	0.00	507.00	0.1	3,135	0.00%
2023/04/21	2	501.24	0	0.00	495.50	2	3,149	0.06%
2023/04/20	0.1	519.99	0	0.00	518.00	0.1	3,144	0.00%
2023/04/18	0	545.00	0	0.00	538.00	0	3,290	0.00%
2023/04/17	0.1	543.98	0.3	542.00	542.00	-0.2	3,321	-0.01%
2023/04/14	0.1	548.00	0	555.00	553.00	0.1	3,301	0.00%
2023/04/13	1	544.03	3	548.67	542.00	-2	3,262	-0.06%
2023/04/12	0.1	539.71	0.8	540.01	542.00	-0.7	3,214	-0.02%
2023/04/06	1	521.00	1	520.00	520.00	0	3,098	0.00%
2023/03/31	2	534.00	0	0.00	529.00	2	3,095	0.06%
2023/03/30	0	517.00	0	0.00	520.00	0	3,086	0.00%
2023/03/27	4	531.00	0	0.00	533.00	4	3,138	0.13%
2023/03/24	0	0.00	1	527.00	527.00	-1	3,153	-0.03%
2023/03/23	1	518.00	0	0.00	517.00	1	3,147	0.03%
2023/03/21	1	500.00	1	507.00	505.00	0	3,160	0.00%
2023/03/20	0	497.00	0.1	497.00	500.00	-0.1	3,157	0.00%
2023/03/17	0.2	489.78	1	490.00	496.00	-0.8	3,177	-0.03%
2023/03/16	1.1	484.12	0	0.00	486.50	1.1	3,182	0.04%
2023/03/15	1	500.07	0	0.00	492.00	1	3,179	0.03%
2023/03/14	0	507.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	1	517.00	1	508.01	519.00	0	3,134	0.00%
2023/03/10	2	520.01	0	0.00	518.00	2	3,165	0.06%
2023/03/09	1	542.00	1	544.00	541.00	0	3,173	0.00%
2023/03/08	1	552.00	1	552.00	550.00	0	3,208	0.00%
2023/03/07	1	561.00	2	558.50	559.00	-1	3,204	-0.03%
2023/03/06	1	543.00	0.2	549.02	557.00	0.8	3,199	0.03%
2023/03/03	0	0.00	0.1	540.00	539.00	-0.1	3,168	0.00%
2023/03/01	2	531.50	1	538.00	538.00	1	3,141	0.03%
2023/02/24	1	541.00	0	0.00	538.00	1	3,104	0.03%
2023/02/23	0.6	540.00	1	538.00	543.00	-0.4	3,113	-0.01%
2023/02/22	1	543.00	4.1	544.74	541.00	-3.1	3,120	-0.10%
2023/02/20	1	566.00	1	569.00	561.00	0	3,188	0.00%
2023/02/16	4	575.00	2.3	569.77	575.00	1.7	3,252	0.05%
2023/02/15	0	0.00	2	540.00	545.00	-2	3,223	-0.06%
2023/02/14	1	539.00	3.6	540.51	540.00	-2.6	3,220	-0.08%
2023/02/10	0	0.00	1	505.00	516.00	-1	3,293	-0.03%
2023/02/09	2	514.50	3	519.67	511.00	-1	3,308	-0.03%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	531.00	1	535.00	529.00	0	3,329	0.00%
2023/02/06	1	534.00	1	533.00	533.00	0	3,371	0.00%
2023/02/03	3	542.67	1	538.00	540.00	2	3,427	0.06%
2023/02/02	1	539.00	1	539.00	541.00	0	3,458	0.00%
2023/02/01	1	540.00	0	0.00	540.00	1	3,470	0.03%
2023/01/31	1	540.00	4.5	538.89	540.00	-3.5	3,468	-0.10%
2023/01/30	4	529.75	1	540.99	532.00	3	3,436	0.09%
2023/01/17	0	0.00	1	519.00	519.00	-1	3,372	-0.03%
2023/01/16	2	513.50	2	513.50	513.00	0	3,347	0.00%
2023/01/13	1	516.00	1	517.00	514.00	0	3,380	0.00%
2023/01/12	1	522.00	3	522.33	520.00	-2	3,399	-0.06%
2023/01/11	2	528.00	4	529.00	528.00	-2	3,430	-0.06%
2023/01/10	1	535.00	2.4	529.45	535.00	-1.4	3,429	-0.04%
2023/01/09	2	516.00	5	514.80	525.00	-3	3,404	-0.09%
2023/01/06	5	492.50	2	491.25	496.00	3	3,316	0.09%
2023/01/05	1	485.00	3	478.83	485.50	-2	3,296	-0.06%
2023/01/04	2	464.75	1	466.00	465.00	1	3,310	0.03%
2023/01/03	1	466.00	1.2	460.93	465.50	-0.2	3,399	-0.01%
2022/12/30	4	453.00	5	457.50	451.00	-1	3,420	-0.03%
2022/12/29	0	454.50	0	0.00	455.50	0	3,424	0.00%
2022/12/28	1	457.50	1	459.50	458.00	0	3,456	0.00%
2022/12/27	1	467.00	1	471.00	464.50	0	3,470	0.00%
2022/12/26	1	465.00	2	462.00	462.50	-1	3,473	-0.03%
2022/12/22	1	467.00	1	466.50	466.50	0	3,506	0.00%
2022/12/21	1	457.50	1	454.50	454.50	0	3,514	0.00%
2022/12/20	6	473.75	6	472.42	455.50	0	3,547	0.00%
2022/12/19	1	479.00	0	0.00	472.00	1	3,539	0.03%
2022/12/16	5	487.40	5	484.80	480.50	0	3,536	0.00%
2022/12/15	5	488.90	5	493.80	495.00	0	3,506	0.00%
2022/12/14	4	481.00	5	478.20	486.00	-1	3,532	-0.03%
2022/12/13	5	485.20	5	478.70	474.00	0	3,606	0.00%
2022/12/12	6	482.42	5.1	475.31	485.50	0.9	3,583	0.02%
2022/12/09	5	486.60	5	480.90	479.00	0	3,600	0.00%
2022/12/08	6	481.75	6	479.75	478.50	0	3,599	0.00%
2022/12/07	6	481.08	5	489.70	484.50	1	3,592	0.03%
2022/12/06	3	494.33	2	496.25	491.00	1	3,580	0.03%
2022/12/05	5	494.44	6.4	501.09	502.00	-1.4	3,582	-0.04%
2022/12/02	4	478.75	6	482.09	489.50	-2	3,542	-0.06%
2022/12/01	3	471.17	3.1	474.71	473.00	-0.1	3,544	0.00%
2022/11/30	1	459.50	1	455.00	463.00	0	3,479	0.00%
2022/11/28	1.1	435.57	1	438.00	437.50	0.1	3,412	0.00%
2022/11/24	0	0.00	6	450.08	452.00	-6	3,392	-0.18%
2022/11/23	1	453.00	1	455.50	449.00	0	3,382	0.00%
2022/11/22	1	455.00	1	456.50	458.00	0	3,373	0.00%
2022/11/18	2	460.75	1	462.00	453.50	1	3,373	0.03%
2022/11/17	1	462.00	1	464.00	466.00	0	3,349	0.00%
2022/11/16	2	453.25	2.1	457.39	461.00	-0.1	3,355	0.00%
2022/11/15	0	0.00	1	447.51	455.00	-1	3,294	-0.03%
2022/11/14	3	439.83	1	440.00	439.50	2	3,241	0.06%
2022/11/11	2	445.00	7.4	445.41	445.50	-5.4	3,187	-0.17%
2022/11/10	3	420.33	1.4	419.72	421.50	1.6	3,081	0.05%
2022/11/09	2	422.75	3	417.83	424.00	-1	3,065	-0.03%
2022/11/08	2	393.25	2.8	392.47	393.50	-0.8	3,012	-0.03%
2022/11/07	1	382.00	0	0.00	382.00	1	2,984	0.03%
2022/11/04	0	0.00	2.2	388.96	389.50	-2.2	2,986	-0.07%
2022/11/01	0	0.00	2	361.76	379.00	-2	2,863	-0.07%
2022/10/31	0	0.00	0.9	350.47	367.00	-0.9	2,807	-0.03%
2022/10/19	0	268.40	2	270.00	268.00	-2	2,763	-0.07%
2022/10/18	0	0.00	1	278.50	278.50	-1	2,727	-0.04%
2022/10/14	0	0.00	0	276.50	277.50	0	2,742	0.00%
2022/10/13	1	268.00	2	264.00	264.00	-1	2,756	-0.04%
2022/10/12	0	0.00	3	267.50	270.50	-3	2,754	-0.11%
2022/10/05	0	0.00	0	296.20	297.50	0	2,752	0.00%
2022/10/04	0	0.00	0	287.50	287.50	0	2,772	0.00%
2022/10/03	0	0.00	0	281.75	281.00	0	2,786	0.00%
2022/09/29	5	280.70	2	275.00	271.00	3	2,818	0.11%
2022/09/28	0	287.00	0	0.00	285.00	0	2,767	0.00%
2022/09/27	1	301.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	297.12	0	0.00	297.00	1	2,853	0.04%
2022/09/22	1	323.50	1	325.00	322.50	0	2,962	0.00%
2022/09/16	0	333.50	0	0.00	332.00	0	2,991	0.00%
2022/09/15	0	0.00	2	334.25	338.00	-2	2,977	-0.07%
2022/09/14	2	324.75	0	0.00	325.00	2	2,956	0.07%
2022/09/12	0	0.00	4	334.88	333.00	-4	2,987	-0.13%
2022/09/08	2	333.50	2	332.50	335.00	0	2,968	0.00%
2022/09/06	0	0.00	1	311.50	316.00	-1	2,909	-0.03%
2022/09/05	0	309.00	0	0.00	308.50	0	2,920	0.00%
2022/09/01	1	318.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	1	319.00	1	327.00	328.50	0	2,863	0.00%
2022/08/29	1	313.00	1	317.50	317.50	0	2,832	0.00%
2022/08/26	0	0.00	1	333.00	332.00	-1	2,781	-0.04%
2022/08/23	1	322.50	0	0.00	324.00	1	2,838	0.04%
2022/08/22	1	328.00	0	330.50	327.00	1	2,845	0.04%
2022/08/19	1	331.00	1	332.00	332.00	0	2,847	0.00%
2022/08/18	2	326.00	0	0.00	327.50	2	2,833	0.07%
2022/08/16	0	0.00	1	335.00	332.50	-1	2,801	-0.04%
2022/08/12	0	0.00	0	331.00	330.00	0	2,799	0.00%
2022/08/11	0	0.00	0	326.50	326.50	0	2,769	0.00%
2022/08/09	0	0.00	0.3	325.00	325.00	-0.3	2,791	-0.01%
2022/08/05	1	321.50	1	324.50	323.00	0	2,818	0.00%
2022/08/03	0	0.00	1.4	325.71	326.50	-1.4	2,773	-0.05%
2022/08/02	1	331.46	1	331.00	325.50	0	2,804	0.00%
2022/08/01	0	340.00	0	0.00	341.00	0	2,776	0.00%
2022/07/27	0	0.00	0	341.00	342.50	0	2,786	0.00%
2022/07/21	0	0.00	1	326.01	336.50	-1	2,826	-0.04%
2022/07/20	0	0.00	2	324.75	322.50	-2	2,791	-0.07%
2022/07/14	1	313.50	1	319.00	320.00	0	2,711	0.00%
2022/07/13	0	0.00	1	318.00	318.00	-1	2,698	-0.04%
2022/07/12	2	311.25	2	312.25	309.00	0	2,648	0.00%
2022/07/08	1	306.50	3.1	309.82	308.50	-2.1	2,561	-0.08%
2022/07/07	1	290.00	0	286.00	291.00	1	2,477	0.04%
2022/07/06	3	282.00	3	282.50	280.00	0	2,465	0.00%
2022/07/04	0	0.00	5	279.80	278.00	-5	2,403	-0.21%
2022/07/01	0.1	291.54	8	290.69	282.00	-7.9	2,373	-0.33%
2022/06/30	0	308.18	0	0.00	308.00	0	2,292	0.00%
2022/06/28	1	337.00	3	335.50	332.00	-2	2,242	-0.09%
2022/06/27	2	339.50	0	337.50	341.50	2	2,254	0.09%
2022/06/24	0	0.00	2	327.25	328.00	-2	2,231	-0.09%
2022/06/23	0	332.38	1	326.50	331.50	-1	2,215	-0.04%
2022/06/22	1	342.00	0	0.00	335.50	1	2,187	0.05%
2022/06/21	1	349.50	2	346.25	353.00	-1	2,166	-0.05%
2022/06/20	0	347.84	0	0.00	342.00	0	2,165	0.00%
2022/06/17	1	356.00	3	354.83	354.00	-2	2,161	-0.09%
2022/06/16	0	0.00	1	376.50	368.00	-1	2,151	-0.05%
2022/06/15	0	0.00	2	383.00	383.50	-2	2,264	-0.09%
2022/06/14	0	376.50	1	377.00	377.00	-1	2,317	-0.04%
2022/06/10	0	402.00	0.1	400.00	400.00	-0.1	2,301	0.00%
2022/06/08	0	402.50	0	412.00	403.00	0	2,314	0.00%
2022/06/07	0	0.00	0	408.00	407.00	0	2,320	0.00%
2022/06/06	0	0.00	0	409.50	410.50	0	2,346	0.00%
2022/06/02	0	0.00	4	406.87	407.00	-4	2,374	-0.17%
2022/06/01	0	0.00	5.1	405.49	405.00	-5.1	2,432	-0.21%
2022/05/31	0	0.00	0	402.00	405.00	0	2,444	0.00%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	0	392.00	393.00	0	2,401	0.00%
2022/05/25	1.1	381.89	0	0.00	387.50	1.1	2,482	0.04%
2022/05/23	0.1	392.00	0	0.00	390.00	0.1	2,586	0.00%
2022/05/20	1	399.00	0	0.00	395.00	1	2,622	0.04%
2022/05/19	0	0.00	1	394.00	398.00	-1	2,634	-0.04%
2022/05/18	0	0.00	1	403.00	401.00	-1	2,643	-0.04%
2022/05/17	0	0.00	0	394.00	397.00	0	2,639	0.00%
2022/05/16	0	0.00	0	388.00	381.50	0	2,623	0.00%
2022/05/13	1	383.50	0	0.00	383.00	1	2,612	0.04%
2022/05/12	0	381.50	3	387.50	378.00	-3	2,629	-0.11%
2022/05/11	2	391.25	0	0.00	392.00	2	2,631	0.08%
2022/05/10	1	391.00	0	0.00	392.50	1	2,684	0.04%
2022/05/09	0	0.00	0.2	402.00	398.50	-0.2	2,651	-0.01%
2022/05/06	0	0.00	0	409.00	408.00	0	2,664	0.00%
2022/05/05	0	0.00	0	414.00	417.00	0	2,680	0.00%
2022/04/29	0	0.00	1	404.00	404.50	-1	2,759	-0.04%
2022/04/28	0	0.00	1	405.00	405.00	-1	2,788	-0.04%
2022/04/27	0	0.00	1	393.51	407.00	-1	2,815	-0.04%
2022/04/25	1	395.02	3	394.17	393.50	-2	2,931	-0.07%
2022/04/22	0	0.00	2	405.50	405.50	-2	2,949	-0.07%
2022/04/19	0	0.00	0	411.25	413.00	0	3,081	0.00%
2022/04/18	0	0.00	0	400.50	405.00	0	3,145	0.00%
2022/04/15	0	0.00	0	404.50	405.00	0	3,190	0.00%
2022/04/14	0.1	404.00	0	405.50	406.00	0.1	3,274	0.00%
2022/04/13	1	395.50	2	397.00	401.00	-1	3,356	-0.03%
2022/04/12	0.1	392.17	3	391.50	393.00	-2.9	3,491	-0.08%
2022/04/11	0	400.00	0.1	409.00	398.00	-0.1	3,799	0.00%
2022/04/08	0	414.50	0	0.00	413.00	0	3,859	0.00%
2022/04/07	2.1	417.91	1	409.00	409.00	1.1	3,871	0.03%
2022/04/06	0	421.28	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0	426.00	0	0.00	426.00	0	3,930	0.00%
2022/03/30	0	435.00	0	439.50	440.00	0	3,984	0.00%
2022/03/29	0	0.00	0	429.50	429.50	0	4,017	0.00%
2022/03/28	0	423.50	0	431.50	431.50	0	4,080	0.00%
2022/03/25	1	432.50	0	0.00	430.50	1	4,082	0.02%
2022/03/23	0	433.00	0	433.75	433.00	0	4,085	0.00%
2022/03/22	0.1	423.14	3	429.80	432.00	-2.9	4,078	-0.07%
2022/03/21	0	0.00	1.3	419.39	418.50	-1.3	4,040	-0.03%
2022/03/18	4.1	419.19	4.1	422.62	423.50	0	4,022	0.00%
2022/03/17	6	434.39	5	434.21	445.50	1	3,898	0.03%
2022/03/16	2	419.48	3	418.67	417.50	-1	3,845	-0.03%
2022/03/15	1	420.52	0	0.00	420.00	1	3,842	0.03%
2022/03/14	0	0.00	0	436.50	436.00	0	3,836	0.00%
2022/03/10	2	433.50	1	435.99	436.00	1	3,901	0.03%
2022/03/09	11	422.95	0	424.17	423.50	11	3,908	0.28%
2022/03/08	1.1	415.12	2	429.75	414.50	-0.9	3,907	-0.02%
2022/03/07	1.1	427.14	0	0.00	427.00	1.1	3,897	0.03%
2022/03/04	1.4	452.65	0	0.00	450.50	1.4	3,893	0.04%
2022/03/01	0	0.00	0	465.00	465.00	0	3,973	0.00%
2022/02/25	1.1	446.67	0	0.00	451.50	1.1	3,971	0.03%
2022/02/24	11	446.96	0	0.00	448.00	11	3,958	0.28%
2022/02/23	2	464.27	1	466.00	463.50	1	3,927	0.03%
2022/02/22	1	471.96	1	468.50	469.50	0	3,930	0.00%
2022/02/21	0	0.00	11	476.41	479.50	-11	3,963	-0.28%
2022/02/18	1	465.99	1	472.52	473.00	0	4,013	0.00%
2022/02/17	0.1	473.00	0	470.00	467.50	0.1	4,028	0.00%
2022/02/16	0	0.00	1	470.01	472.50	-1	4,053	-0.02%
2022/02/15	1	466.00	0	471.50	464.50	1	4,054	0.02%
2022/02/14	3	466.50	3	466.50	464.00	0	4,050	0.00%
2022/02/11	3	479.83	1	482.00	482.00	2	4,043	0.05%
2022/02/10	5.1	481.62	8.1	480.46	489.50	-3	4,046	-0.07%
2022/02/09	1	463.50	2	465.75	466.00	-1	4,002	-0.03%
2022/02/08	0.1	458.00	1	456.50	456.50	-0.9	4,004	-0.02%
2022/02/07	2	459.47	0	462.50	454.00	2	4,000	0.05%
2022/01/26	11	456.27	0	459.25	459.00	11	4,047	0.27%
2022/01/25	2.1	454.12	1	460.00	451.00	1.1	4,146	0.03%
2022/01/24	0	462.25	2	465.50	463.00	-2	4,130	-0.05%
2022/01/21	2	469.52	0	0.00	469.50	2	4,123	0.05%
2022/01/20	2	485.00	0	0.00	481.50	2	4,162	0.05%
2022/01/19	5	490.00	0	0.00	487.50	5	4,149	0.12%
2022/01/18	1	509.00	0.4	512.00	502.00	0.6	4,118	0.01%
2022/01/17	0	0.00	0	501.00	501.00	0	4,049	0.00%
2022/01/14	2	486.50	2	490.51	492.00	0	4,047	0.00%
2022/01/13	3	499.17	0	0.00	498.00	3	4,035	0.07%
2022/01/12	2	505.50	0	0.00	510.00	2	4,026	0.05%
2022/01/11	2	502.00	0	0.00	501.00	2	4,009	0.05%
2022/01/10	1	509.00	11.3	518.31	519.00	-10.3	3,956	-0.26%
2022/01/07	2.1	521.47	3	523.67	515.00	-0.9	3,941	-0.02%
2022/01/06	0	523.00	1	528.00	523.00	-1	3,850	-0.03%
2022/01/05	0	527.00	2.6	530.00	535.00	-2.6	3,789	-0.07%
2022/01/04	2	514.95	6.6	522.06	533.00	-4.6	3,671	-0.13%
2022/01/03	1	480.50	5	485.50	491.00	-4	3,353	-0.12%
2021/12/30	1.1	479.00	1	480.00	479.50	0.1	3,300	0.00%
2021/12/29	1	473.00	3	472.50	474.00	-2	3,332	-0.06%
2021/12/28	1	479.00	0	480.00	478.00	1	3,367	0.03%
2021/12/27	0	0.00	1	481.50	481.50	-1	3,348	-0.03%
2021/12/24	5.2	473.77	0	0.00	473.00	5.2	3,395	0.15%
2021/12/23	0	0.00	1.1	475.64	476.00	-1.1	3,393	-0.03%
2021/12/22	0	468.00	12	466.92	469.50	-12	3,393	-0.35%
2021/12/21	2	453.25	0	0.00	455.00	2	3,368	0.06%
2021/12/20	0.1	448.00	0	0.00	448.00	0.1	3,366	0.00%
2021/12/17	0	448.50	0	0.00	447.00	0	3,378	0.00%
2021/12/15	3	452.17	0	0.00	450.50	3	3,400	0.09%
2021/12/14	0	450.50	0	0.00	448.50	0	3,425	0.00%
2021/12/13	0	457.00	0	456.00	456.50	0	3,448	0.00%
2021/12/09	0	452.75	0	456.50	453.50	0	3,497	0.00%
2021/12/08	0	457.33	1	459.98	454.50	-1	3,501	-0.03%
2021/12/07	5	457.00	0	0.00	456.00	5	3,505	0.14%
2021/12/06	0.1	470.00	0	0.00	465.00	0.1	3,491	0.00%
2021/12/03	0	0.00	1	471.50	472.50	-1	3,533	-0.03%
2021/12/02	2	465.00	0.2	466.50	465.00	1.8	3,524	0.05%
2021/12/01	0	460.50	0	0.00	465.00	0	3,536	0.00%
2021/11/30	5	462.49	0	0.00	456.50	5	3,534	0.14%
2021/11/29	0.1	458.00	3	451.83	459.50	-2.9	3,527	-0.08%
2021/11/26	3.3	458.22	3	466.50	452.00	0.3	3,537	0.01%
2021/11/25	1	468.50	1	466.50	465.00	0	3,565	0.00%
2021/11/24	2	462.50	0	0.00	468.00	2	3,593	0.06%
2021/11/23	1	459.00	5	459.20	463.00	-4	3,634	-0.11%
2021/11/19	0	460.00	1	462.50	463.00	-1	3,720	-0.03%
2021/11/18	1.1	454.09	2	456.75	456.00	-0.9	3,746	-0.02%
2021/11/17	0	0.00	2.4	448.57	448.00	-2.4	3,775	-0.06%
2021/11/16	1	436.50	1	438.00	436.50	0	3,871	0.00%
2021/11/15	1	437.00	3	441.00	442.00	-2	4,120	-0.05%
2021/11/12	2	433.75	1	433.50	429.50	1	4,155	0.02%
2021/11/11	0.2	428.50	0	0.00	429.50	0.2	4,196	0.00%
2021/11/09	0	0.00	5	426.50	429.00	-5	4,380	-0.11%
2021/11/08	4	416.00	4	422.00	419.00	0	4,358	0.00%
2021/11/05	3	424.83	0	0.00	425.50	3	4,396	0.07%
2021/11/04	1	425.50	3	424.00	423.00	-2	4,430	-0.05%
2021/11/03	0	0.00	9	422.22	422.50	-9	4,458	-0.20%
2021/11/02	8	418.12	7	410.36	410.00	1	4,405	0.02%
2021/11/01	6	433.33	5	428.20	427.00	1	4,322	0.02%
2021/10/29	3	437.33	3	436.67	434.00	0	4,311	0.00%
2021/10/28	2	441.50	1.1	440.64	438.50	0.9	4,310	0.02%
2021/10/25	1	419.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	6.1	417.52	1	417.50	421.50	5.1	4,333	0.12%
2021/10/21	0	423.00	1	420.00	419.50	-1	4,442	-0.02%
2021/10/20	0	0.00	5	425.20	426.00	-5	4,495	-0.11%
2021/10/19	0	0.00	2	419.00	419.00	-2	4,510	-0.04%
2021/10/18	1	415.00	1	411.50	410.50	0	4,589	0.00%
2021/10/15	3	412.17	2	416.25	417.00	1	4,678	0.02%
2021/10/14	0	0.00	2	404.50	405.50	-2	4,697	-0.04%
2021/10/13	4	400.50	4	401.50	402.00	0	4,753	0.00%
2021/10/12	0	0.00	0	407.00	414.00	0	4,751	0.00%
2021/10/08	1	413.98	0	0.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	2	412.50	415.50	-2	4,774	-0.04%
2021/10/06	3	403.18	0	0.00	403.00	3	4,785	0.06%
2021/10/05	1.1	408.54	2.1	409.86	417.00	-1	4,777	-0.02%
2021/10/04	2	409.75	2	411.75	409.50	0	4,776	0.00%
2021/10/01	1.1	425.01	0	0.00	418.00	1.1	4,818	0.02%
2021/09/30	0	0.00	2	437.25	442.50	-2	4,943	-0.04%
2021/09/29	3.1	441.02	1	439.00	439.00	2.1	5,106	0.04%
2021/09/28	1	462.97	0	0.00	453.00	1	5,152	0.02%
2021/09/27	1	465.50	4	465.38	466.00	-3	5,162	-0.06%
2021/09/23	0	0.00	2	471.00	469.00	-2	5,496	-0.04%
2021/09/22	3	454.67	1	459.00	463.00	2	5,528	0.04%
2021/09/17	1	469.50	2	470.00	470.50	-1	5,571	-0.02%
2021/09/16	2	459.02	3	460.00	461.50	-1	5,573	-0.02%
2021/09/15	1.1	468.65	0	0.00	466.00	1.1	5,586	0.02%
2021/09/14	0	481.50	0	0.00	481.00	0	5,612	0.00%
2021/09/09	2	471.75	5	471.90	475.00	-3	5,996	-0.05%
2021/09/08	1.2	461.30	0	0.00	460.50	1.2	6,141	0.02%
2021/09/07	2.1	476.81	0	0.00	477.00	2.1	6,297	0.03%
2021/09/06	0	475.25	0	0.00	480.50	0	6,296	0.00%
2021/09/03	1	482.00	0	0.00	480.50	1	6,299	0.02%
2021/09/01	2	476.66	1	490.50	489.00	1	6,367	0.02%
2021/08/31	4	473.38	1	479.50	479.50	3	6,399	0.05%
2021/08/30	2	481.00	3	480.50	484.50	-1	6,386	-0.02%
2021/08/27	3	473.50	3	476.50	477.00	0	6,368	0.00%
2021/08/26	1	459.01	1	462.00	464.50	0	6,378	0.00%
2021/08/25	1	469.00	0	0.00	472.00	1	6,352	0.02%
2021/08/24	14	457.68	3	455.83	455.50	11	6,417	0.17%
2021/08/23	5	448.40	5	453.30	454.00	0	6,446	0.00%
2021/08/20	8	450.11	7.1	447.73	446.00	1	6,412	0.02%
2021/08/19	9.2	460.23	3	453.17	450.00	6.2	6,317	0.10%
2021/08/18	0	0.00	3	478.17	498.00	-3	6,165	-0.05%
2021/08/17	4.1	482.01	1	483.00	474.00	3.1	6,154	0.05%
2021/08/16	2	492.21	1	491.50	492.00	1	6,266	0.02%
2021/08/13	4.1	510.54	3.1	505.42	500.00	1	6,284	0.02%
2021/08/12	0	533.00	0	0.00	529.00	0	6,292	0.00%
2021/08/11	2	533.44	2	535.00	533.00	0	6,487	0.00%
2021/08/10	2.1	530.28	1	534.00	531.00	1.1	6,647	0.02%
2021/08/09	3	550.00	0	0.00	545.00	3	6,886	0.04%
2021/08/06	1.1	553.55	1	558.00	558.00	0.1	7,108	0.00%
2021/08/05	2	558.00	2	556.50	558.00	0	7,424	0.00%
2021/08/03	0	554.00	1	553.00	553.00	-1	7,734	-0.01%
2021/08/02	1	552.00	0	0.00	557.00	1	7,840	0.01%
2021/07/30	2	566.02	1	564.00	560.00	1	7,891	0.01%
2021/07/29	3	570.00	1	571.00	571.00	2	7,918	0.03%
2021/07/28	4.1	572.45	2	566.00	565.00	2.1	8,050	0.03%
2021/07/27	11.3	592.35	2.2	598.32	581.00	9	8,046	0.11%
2021/07/26	1	581.06	5	596.40	600.00	-4	7,969	-0.05%
2021/07/23	6	593.67	5	594.40	589.00	1	7,938	0.01%
2021/07/22	7	594.57	6	595.67	591.00	1	7,932	0.01%
2021/07/21	0	0.00	5	581.80	588.00	-5	7,887	-0.06%
2021/07/20	7	569.86	2	566.50	568.00	5	7,901	0.06%
2021/07/19	3	569.00	4	581.00	583.00	-1	7,915	-0.01%
2021/07/16	1	578.00	2	578.50	578.00	-1	7,949	-0.01%
2021/07/14	4	581.50	4	581.75	583.00	0	8,112	0.00%
2021/07/13	6.5	586.46	2	588.00	581.00	4.5	8,160	0.06%
2021/07/12	1	589.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	3	584.00	0	0.00	584.00	3	8,206	0.04%
2021/07/08	15	595.20	4	594.00	590.00	11	8,194	0.13%
2021/07/07	7.1	603.34	11	610.91	603.00	-4	8,163	-0.05%
2021/07/06	2	583.50	8	589.00	597.00	-6	8,056	-0.07%
2021/07/05	3.1	570.02	2	572.50	571.00	1.1	8,071	0.01%
2021/07/02	0	0.00	1	550.00	556.00	-1	8,041	-0.01%
2021/07/01	3	564.33	1	557.00	557.00	2	8,044	0.02%
2021/06/29	4	564.25	5	557.00	555.00	-1	7,936	-0.01%
2021/06/28	1.1	535.33	1.1	535.48	545.00	0	7,801	0.00%
2021/06/25	0	0.00	1	539.00	535.00	-1	7,826	-0.01%
2021/06/23	0	0.00	4	534.00	534.00	-4	7,848	-0.05%
2021/06/22	2	527.00	1	537.00	525.00	1	7,888	0.01%
2021/06/21	3	527.00	2.2	528.36	527.00	0.8	7,870	0.01%
2021/06/18	8	545.63	5	540.00	540.00	3	7,826	0.04%
2021/06/17	1	546.00	2	547.00	545.00	-1	7,778	-0.01%
2021/06/16	5	523.78	3	525.00	531.00	2	7,623	0.03%
2021/06/15	0.2	521.00	5	518.56	523.00	-4.8	7,543	-0.06%
2021/06/11	1	496.00	2.3	498.10	494.00	-1.3	7,392	-0.02%
2021/06/10	1	497.00	1	500.00	500.00	0	7,461	0.00%
2021/06/09	3	497.17	3	492.17	496.00	0	7,502	0.00%
2021/06/08	10	489.10	17.1	492.27	497.50	-7.1	7,606	-0.09%
2021/06/07	4.1	478.41	1	478.00	477.50	3.1	7,769	0.04%
2021/06/04	3	485.50	2	487.50	491.00	1	7,782	0.01%
2021/06/03	1	492.50	1	488.00	494.50	0	7,907	0.00%
2021/06/02	2	487.78	1	493.50	486.00	1	8,012	0.01%
2021/06/01	1	500.00	0.2	504.00	500.00	0.8	8,032	0.01%
2021/05/31	2.1	500.71	5	508.99	505.00	-2.9	8,075	-0.04%
2021/05/28	2.1	490.24	4	490.75	490.00	-2	8,049	-0.02%
2021/05/27	1	475.00	2	479.50	478.50	-1	8,044	-0.01%
2021/05/26	1.1	475.24	1	479.50	481.00	0.1	8,135	0.00%
2021/05/25	2.2	475.65	3	477.33	479.00	-0.9	8,138	-0.01%
2021/05/24	0	0.00	0	464.50	463.50	0	8,191	0.00%
2021/05/21	15	471.67	14.1	460.59	458.50	0.9	8,350	0.01%
2021/05/20	0	0.00	2	445.50	443.50	-2	8,331	-0.02%
2021/05/19	9	442.39	10	441.70	442.50	-1	8,333	-0.01%
2021/05/18	11.1	438.23	12.3	445.31	449.00	-1.2	8,340	-0.01%
2021/05/17	4.1	421.90	26	417.04	415.50	-22	8,427	-0.26%
2021/05/14	2	439.00	6	443.42	440.00	-4	8,287	-0.05%
2021/05/13	7	416.57	8	418.31	409.50	-1	8,073	-0.01%
2021/05/12	10	432.80	8	424.13	423.00	2	7,929	0.03%
2021/05/11	8	479.13	8	475.06	469.00	0	7,730	0.00%
2021/05/10	4	516.00	0	0.00	511.00	4	7,695	0.05%
2021/05/07	2	520.00	6.4	518.12	535.00	-4.4	7,753	-0.06%
2021/05/06	1	500.00	2	502.00	501.00	-1	7,796	-0.01%
2021/05/05	3	505.66	0	0.00	490.50	3	7,881	0.04%
2021/05/04	27	510.30	20	501.00	503.00	7	8,049	0.09%
2021/05/03	0	0.00	2	529.50	522.00	-2	8,230	-0.02%
2021/04/29	3	543.00	0.1	547.00	543.00	2.9	8,285	0.04%
2021/04/28	0	0.00	1	549.00	547.00	-1	8,373	-0.01%
2021/04/27	1.2	558.83	2	557.50	555.00	-0.9	8,464	-0.01%
2021/04/26	1	555.00	0	0.00	560.00	1	8,557	0.01%
2021/04/23	3	557.67	4	563.25	554.00	-1	8,685	-0.01%
2021/04/22	3	552.00	0	0.00	546.00	3	8,861	0.03%
2021/04/21	0	563.00	2	564.00	557.00	-2	9,069	-0.02%
2021/04/20	4	570.00	6	570.50	571.00	-2	9,320	-0.02%
2021/04/19	1	554.00	5	558.20	553.00	-4	9,393	-0.04%
2021/04/16	3	547.67	0	0.00	551.00	3	9,653	0.03%
2021/04/15	2	544.00	1	550.00	553.00	1	10,131	0.01%
2021/04/14	4	547.25	2	539.15	546.00	2	10,236	0.02%
2021/04/13	2.2	559.18	0.1	566.00	556.00	2.2	10,413	0.02%
2021/04/12	4	568.25	0	0.00	563.00	4	10,560	0.04%
2021/04/09	3	578.33	0	0.00	578.00	3	10,571	0.03%
2021/04/08	0.1	585.14	5	583.79	587.00	-5	10,609	-0.05%
2021/04/07	4	564.75	5	569.20	570.00	-1	10,587	-0.01%
2021/04/06	1	562.00	2	559.00	562.00	-1	10,645	-0.01%
2021/04/01	0	0.00	1	553.00	553.00	-1	10,672	-0.01%
2021/03/31	8.1	557.61	3	553.00	553.00	5.1	10,747	0.05%
2021/03/30	2	565.00	2.1	565.30	563.00	-0.1	11,057	0.00%
2021/03/29	1	559.00	0	0.00	554.00	1	11,140	0.01%
2021/03/26	0	0.00	2	557.00	559.00	-2	11,223	-0.02%
2021/03/25	20	544.30	8	542.00	542.00	12	11,290	0.11%
2021/03/24	2	548.50	0	0.00	552.00	2	11,327	0.02%
2021/03/23	9.1	562.31	6	556.33	554.00	3.1	11,551	0.03%
2021/03/22	8	553.25	9	557.33	563.00	-1	11,668	-0.01%
2021/03/19	9.2	547.27	12	548.58	552.00	-2.9	11,983	-0.02%
2021/03/18	7.3	564.76	3	561.67	559.00	4.3	12,076	0.04%
2021/03/17	2.5	571.56	0	0.00	568.00	2.5	12,371	0.02%
2021/03/16	2	585.00	2	590.50	579.00	0	12,758	0.00%
2021/03/15	12	568.67	15	569.53	580.00	-3	13,158	-0.02%
2021/03/12	6	574.17	5	573.40	572.00	1	13,230	0.01%
2021/03/11	7	559.14	10.1	558.83	565.00	-3.1	13,241	-0.02%
2021/03/10	1	536.08	2	538.00	534.00	-1	13,112	-0.01%
2021/03/09	16.3	537.59	16	537.88	535.00	0.3	13,284	0.00%
2021/03/08	3.1	558.92	5	556.60	547.00	-1.9	13,266	-0.01%
2021/03/05	0	570.00	0	0.00	564.00	0	13,334	0.00%
2021/03/04	2	575.00	0	0.00	575.00	2	13,528	0.01%
2021/03/03	1.1	578.18	1	580.00	592.00	0.1	13,543	0.00%
2021/03/02	3.4	592.67	0	0.00	583.00	3.4	13,585	0.03%
2021/02/26	5	596.41	3	596.33	593.00	2	13,877	0.01%
2021/02/24	10	623.09	2	627.00	612.00	8	14,233	0.06%
2021/02/23	8	625.63	19.1	632.16	637.00	-11.1	14,323	-0.08%
2021/02/22	5.1	621.37	9	622.66	620.00	-3.9	14,226	-0.03%
2021/02/19	6	606.66	7	608.57	609.00	-1	14,128	-0.01%
2021/02/18	55	619.80	152	611.39	612.00	-97	14,133	-0.69%	大賣/
2021/02/17	111	629.31	11.2	622.54	623.00	99.8	14,120	0.71%	大買/
2021/02/05	3	590.00	5	593.40	588.00	-2	13,936	-0.01%
2021/02/04	12	586.42	12	587.25	583.00	0	13,989	0.00%
2021/02/03	5	594.00	5	591.00	593.00	0	14,107	0.00%
2021/02/02	4	590.25	8	594.00	596.00	-4	14,114	-0.03%
2021/02/01	7.1	563.11	7	574.85	573.00	0.1	14,079	0.00%
2021/01/29	2	588.50	7	583.00	574.00	-5	13,973	-0.04%
2021/01/28	7	579.87	2	577.00	577.00	5	13,970	0.04%
2021/01/27	10	596.50	5.3	597.00	597.00	4.7	14,095	0.03%
2021/01/26	12.6	617.73	10	611.30	597.00	2.6	14,352	0.02%
2021/01/25	21	627.16	14	631.07	626.00	7	14,157	0.05%
2021/01/22	7	610.29	8	610.38	608.00	-1	13,907	-0.01%
2021/01/21	8	602.63	5	605.80	608.00	3	13,821	0.02%
2021/01/20	6	597.67	4	597.76	594.00	2	13,714	0.01%
2021/01/19	6.1	608.33	4	607.75	608.00	2.1	13,633	0.02%
2021/01/18	7	596.00	9	600.44	602.00	-2	13,587	-0.01%
2021/01/15	12.1	615.70	24	609.25	602.00	-12	13,422	-0.09%
2021/01/14	9	602.66	10.1	600.56	608.00	-1.1	13,162	-0.01%
2021/01/13	12	593.35	16	604.31	604.00	-4	12,921	-0.03%
2021/01/12	18.2	583.45	4	580.75	575.00	14.2	12,604	0.11%
2021/01/11	18.1	589.45	12	588.58	592.00	6.1	12,407	0.05%
2021/01/08	13	554.03	27	567.56	572.00	-14	12,221	-0.11%
2021/01/07	4	523.25	3	522.67	529.00	1	11,699	0.01%
2021/01/06	19	516.53	18	512.78	513.00	1	11,576	0.01%
2021/01/05	12	528.25	14	526.93	528.00	-2	11,391	-0.02%
2021/01/04	7	520.00	8	519.63	520.00	-1	11,327	-0.01%
2020/12/31	1	518.00	24	517.79	518.00	-23	11,391	-0.20%
2020/12/30	26	512.04	12	518.75	521.00	14	11,285	0.12%
2020/12/29	5	509.20	5	507.20	506.00	0	11,147	0.00%
2020/12/28	4	502.00	4	502.25	502.00	0	11,076	0.00%
2020/12/25	7	504.14	6	501.33	500.00	1	11,117	0.01%
2020/12/24	9	509.89	17	508.53	504.00	-8	11,211	-0.07%
2020/12/23	3	483.17	15	482.60	492.00	-12	10,873	-0.11%
2020/12/22	8	483.44	11	482.45	477.50	-3	10,803	-0.03%
2020/12/21	6	481.83	7	482.29	482.00	-1	10,763	-0.01%
2020/12/18	6.1	489.31	3	487.83	485.50	3.1	10,661	0.03%
2020/12/17	15	485.97	10	491.85	495.00	5	10,605	0.05%
2020/12/16	10	495.85	10	496.65	495.50	0	10,384	0.00%
2020/12/15	24.1	504.29	3.1	489.50	488.50	21	10,241	0.21%
2020/12/14	5	515.40	5	520.00	520.00	0	9,964	0.00%
2020/12/11	16.1	511.78	13	514.38	518.00	3.1	9,826	0.03%
2020/12/10	17	506.20	21	510.43	509.00	-4	9,487	-0.04%
2020/12/09	19	485.11	31	493.44	499.00	-12	9,114	-0.13%
2020/12/08	10	466.95	6.2	466.93	466.50	3.8	8,669	0.04%
2020/12/07	5	460.40	4	461.13	458.50	1	8,607	0.01%
2020/12/04	4	460.00	4	459.13	459.00	0	8,562	0.00%
2020/12/03	5	460.60	12.1	459.22	460.50	-7.1	8,610	-0.08%
2020/12/02	9	447.61	10	451.10	450.00	-1	8,368	-0.01%
2020/12/01	10	448.05	11	448.59	454.00	-1	8,276	-0.01%
2020/11/30	16	445.56	14.2	444.23	442.00	1.9	8,157	0.02%
2020/11/27	12	431.96	21	433.55	436.00	-9	7,936	-0.11%
2020/11/26	3	428.00	1	428.00	428.50	2	7,906	0.03%
2020/11/25	29.1	439.40	18	425.92	423.00	11.1	7,934	0.14%
2020/11/24	22.2	430.30	43	433.90	437.50	-20.8	7,624	-0.27%
2020/11/23	23	414.80	17	415.47	418.50	6	7,265	0.08%
2020/11/20	13.1	410.67	17	412.91	412.00	-4	7,173	-0.06%
2020/11/19	11	401.86	11.2	404.35	404.00	-0.2	7,018	0.00%
2020/11/18	4	399.00	6	398.92	399.50	-2	7,016	-0.03%
2020/11/17	13	399.00	11	400.50	398.50	2	7,138	0.03%
2020/11/16	0	0.00	3	403.00	396.50	-3	7,492	-0.04%
2020/11/13	5	397.70	5	397.60	397.00	0	7,674	0.00%
2020/11/12	0	0.00	1	397.00	395.50	-1	7,652	-0.01%
2020/11/11	1	395.00	3	394.00	392.50	-2	7,575	-0.03%
2020/11/10	4	389.12	2	388.00	388.00	2	7,471	0.03%
2020/11/09	13	388.50	11	384.73	388.00	2	7,478	0.03%
2020/11/06	4	384.63	4	382.88	381.50	0	7,575	0.00%
2020/11/05	1	381.50	6	385.42	386.50	-5	7,539	-0.07%
2020/11/04	9	381.17	19	381.39	381.50	-10	7,496	-0.13%
2020/11/03	6	374.42	12	372.42	377.50	-6	7,553	-0.08%
2020/11/02	0	0.00	1	353.50	352.50	-1	7,342	-0.01%
2020/10/30	1	355.50	3	359.00	355.50	-2	7,515	-0.03%
2020/10/29	5	349.60	0	0.00	351.00	5	7,518	0.07%
2020/10/28	8	359.63	7	357.00	357.00	1	7,623	0.01%
2020/10/27	8	357.00	7	359.14	359.00	1	7,710	0.01%
2020/10/26	6	357.25	6	360.67	363.00	0	7,719	0.00%
2020/10/23	6	354.75	6	354.00	354.00	0	7,812	0.00%
2020/10/22	7	356.14	7	354.21	354.50	0	8,411	0.00%
2020/10/21	9	359.22	8	356.50	356.50	1	8,727	0.01%
2020/10/20	6	359.08	6	360.00	360.00	0	8,885	0.00%
2020/10/19	6	361.83	5	361.10	360.00	1	9,021	0.01%
2020/10/16	5	356.10	8	360.06	359.50	-3	9,188	-0.03%
2020/10/15	2	354.00	3	354.50	354.00	-1	9,252	-0.01%
2020/10/14	2	356.50	0	0.00	354.00	2	9,294	0.02%
2020/10/13	1	351.00	1	358.50	356.50	0	9,387	0.00%
2020/10/12	6	359.25	6	356.33	353.00	0	9,402	0.00%
2020/10/08	1	362.50	5	362.60	363.00	-4	9,359	-0.04%
2020/10/06	0	0.00	4	356.25	355.50	-4	9,463	-0.04%
2020/09/30	8	349.88	4	350.50	351.50	4	9,742	0.04%
2020/09/29	11	349.18	9	348.39	348.00	2	9,854	0.02%
2020/09/28	3	326.00	1	331.50	331.50	2	10,005	0.02%
2020/09/25	2	328.75	1	329.00	324.00	1	10,214	0.01%
2020/09/24	7	335.21	10	332.40	331.00	-3	10,258	-0.03%
2020/09/23	2	345.00	2.1	341.50	341.50	-0.1	10,305	0.00%
2020/09/22	1	345.00	1	344.00	344.00	0	10,435	0.00%
2020/09/21	2	352.00	2	348.25	348.00	0	10,815	0.00%
2020/09/18	0	0.00	0.1	357.50	357.00	-0.1	11,006	0.00%
2020/09/17	7	358.86	3	359.33	357.50	4	11,223	0.04%
2020/09/15	2	354.50	2	355.50	355.50	0	11,677	0.00%
2020/09/14	0	0.00	1	357.50	358.50	-1	11,925	-0.01%
2020/09/11	0	0.00	1	345.00	349.50	-1	12,114	-0.01%
2020/09/10	1	352.50	2	351.75	345.00	-1	12,332	-0.01%
2020/09/09	6	345.58	4	345.88	350.50	2	12,512	0.02%
2020/09/08	1	348.00	14	345.50	350.00	-13	12,543	-0.10%
2020/09/07	2	339.75	2	337.75	335.50	0	12,587	0.00%
2020/09/04	8	339.31	3	340.83	340.00	5	12,801	0.04%
2020/09/03	2.1	339.37	2	342.75	344.00	0.1	12,939	0.00%
2020/09/02	7	336.29	6	334.00	335.00	1	13,002	0.01%
2020/09/01	3	329.33	2	334.25	337.00	1	13,192	0.01%
2020/08/31	7	337.79	9	331.33	333.00	-2	13,528	-0.01%
2020/08/28	11	339.45	6	340.50	340.50	5	13,726	0.04%
2020/08/27	6	337.33	16	335.28	336.50	-10	13,928	-0.07%
2020/08/26	13	336.15	3	336.83	337.00	10	14,096	0.07%
2020/08/25	9	335.28	9	333.78	333.00	0	14,292	0.00%
2020/08/24	8	337.56	6	333.50	333.50	2	14,375	0.01%
2020/08/21	18	336.28	8	340.13	344.00	10	14,441	0.07%
2020/08/20	17	328.97	24	325.15	330.00	-7	14,470	-0.05%
2020/08/19	23	363.13	26	358.23	354.50	-3	14,228	-0.02%
2020/08/18	10	378.50	12	376.75	373.00	-2	14,298	-0.01%
2020/08/14	5	376.00	4	375.00	375.00	1	14,667	0.01%
2020/08/13	6	379.17	2	376.50	376.50	4	15,105	0.03%
2020/08/12	9	388.00	4	382.50	380.50	5	15,219	0.03%
2020/08/11	4	388.50	3	385.50	385.50	1	15,357	0.01%
2020/08/10	1	387.50	2	384.00	384.50	-1	15,642	-0.01%
2020/08/07	9	397.17	12	397.04	390.00	-3	15,917	-0.02%
2020/08/06	2	394.75	0	0.00	391.50	2	15,909	0.01%
2020/08/05	1	397.50	5	395.00	397.50	-4	15,991	-0.03%
2020/08/04	6	390.58	7	390.50	391.00	-1	16,000	-0.01%
2020/08/03	6	394.58	7	391.86	390.00	-1	16,227	-0.01%
2020/07/31	8	385.88	4	384.75	389.00	4	16,468	0.02%
2020/07/30	4	381.25	1	381.50	381.50	3	16,727	0.02%
2020/07/29	5	382.20	2	381.50	382.50	3	17,464	0.02%
2020/07/28	32	401.06	13	407.81	384.00	19	17,642	0.11%
2020/07/27	8	400.13	14	404.54	406.00	-6	17,457	-0.03%
2020/07/24	4	389.13	6	389.17	389.50	-2	17,439	-0.01%
2020/07/23	6	396.50	0	0.00	389.50	6	17,949	0.03%
2020/07/22	2	392.00	4	393.88	396.00	-2	18,359	-0.01%
2020/07/21	8	388.06	15	388.77	388.00	-7	18,441	-0.04%
2020/07/20	14	380.50	9	381.00	382.00	5	18,646	0.03%
2020/07/17	2	381.50	3	379.00	379.00	-1	18,968	-0.01%
2020/07/16	11	379.91	10	379.35	377.00	1	19,192	0.01%
2020/07/15	0	0.00	2	379.25	374.50	-2	19,332	-0.01%
2020/07/14	11	381.27	14	377.32	374.00	-3	19,688	-0.02%
2020/07/13	3	377.83	2	380.75	380.50	1	19,916	0.01%
2020/07/10	2	373.50	1	374.00	370.50	1	20,835	0.00%
2020/07/09	9	382.78	2	385.25	379.50	7	20,941	0.03%
2020/07/08	12	389.08	11	391.18	387.00	1	21,081	0.00%
2020/07/07	10	387.95	15	391.77	392.50	-5	21,183	-0.02%
2020/07/06	9	375.06	17	375.56	378.50	-8	21,407	-0.04%
2020/07/03	8	379.50	2	380.00	377.00	6	21,730	0.03%
2020/07/02	2	377.00	2.4	377.71	377.00	-0.4	21,947	0.00%
2020/07/01	5	381.90	7	381.79	379.50	-2	22,053	-0.01%
2020/06/30	30.1	379.41	14	377.36	381.00	16.1	22,017	0.07%
2020/06/29	6	395.33	4	397.13	391.00	2	21,701	0.01%
2020/06/24	5	410.40	13	410.27	407.50	-8	21,595	-0.04%
2020/06/23	22	405.18	32	402.78	406.00	-10	21,573	-0.05%
2020/06/22	7	397.71	0	0.00	396.50	7	21,487	0.03%
2020/06/19	8.5	410.09	10	408.60	404.50	-1.5	21,565	-0.01%
2020/06/18	4.1	403.41	5	402.80	405.00	-0.9	21,525	0.00%
2020/06/17	4	400.50	6	400.33	399.00	-2	21,523	-0.01%
2020/06/16	4	389.75	15	392.77	396.00	-11	21,656	-0.05%
2020/06/15	4	383.75	5	382.00	382.00	-1	21,862	0.00%
2020/06/12	6	373.67	2	379.50	381.00	4	22,147	0.02%
2020/06/11	9	388.89	3	384.50	383.50	6	22,548	0.03%
2020/06/10	0	0.00	1	397.50	394.50	-1	22,704	0.00%
2020/06/09	13	394.08	14	393.64	392.50	-1	22,883	0.00%
2020/06/08	18	391.97	11	393.18	393.00	7	23,169	0.03%
2020/06/05	13	395.04	18	395.53	387.50	-5	23,158	-0.02%
2020/06/04	13	399.54	18.1	400.83	400.50	-5.1	23,039	-0.02%
2020/06/03	24	391.71	6	392.00	392.00	18	22,971	0.08%
2020/06/02	8	386.75	10	383.15	383.00	-2	22,862	-0.01%
2020/06/01	10	380.65	11	382.95	385.50	-1	22,847	0.00%
2020/05/29	12	367.17	11	367.95	370.50	1	22,950	0.00%
2020/05/28	4	376.88	6	371.67	370.00	-2	23,024	-0.01%
2020/05/27	11	373.91	12	375.50	376.00	-1	23,258	0.00%
2020/05/26	11	378.00	10	372.65	371.00	1	23,586	0.00%
2020/05/25	23	363.72	24	365.10	376.00	-1	23,905	0.00%
2020/05/22	5	374.90	5	373.10	371.50	0	23,914	0.00%
2020/05/21	12	387.00	8	383.00	382.00	4	23,916	0.02%
2020/05/20	39	386.26	32	384.45	384.50	7	23,896	0.03%
2020/05/19	17	373.91	22	374.27	373.00	-5	23,524	-0.02%
2020/05/18	12	379.79	13	374.62	369.00	-1	23,519	0.00%
2020/05/15	20	389.98	12	389.83	386.00	8	23,501	0.03%
2020/05/14	26	394.38	21	392.02	385.50	5	23,283	0.02%
2020/05/13	13	401.23	6	403.25	402.50	7	23,119	0.03%
2020/05/12	22	412.20	21	409.86	406.00	1	22,927	0.00%
2020/05/11	11	410.64	10	413.10	413.50	1	22,828	0.00%
2020/05/08	10	409.50	9	407.50	403.50	1	22,859	0.00%
2020/05/07	13	414.69	7	412.50	410.00	6	22,707	0.03%
2020/05/06	14.1	415.22	11	415.82	416.00	3.1	22,443	0.01%
2020/05/05	29	414.97	34	414.50	407.00	-5	22,198	-0.02%
2020/05/04	17	379.24	26	385.35	391.50	-9	21,593	-0.04%
2020/04/30	15	390.63	17	390.09	391.00	-2	21,506	-0.01%
2020/04/29	19	385.03	10	383.00	380.00	9	21,313	0.04%
2020/04/28	24	389.23	21	388.40	383.50	3	21,175	0.01%
2020/04/27	13	362.00	22	368.82	379.50	-9	20,727	-0.04%
2020/04/24	15	343.97	14	344.36	345.00	1	20,206	0.00%
2020/04/23	12	347.75	19	345.00	344.00	-7	19,998	-0.04%
2020/04/22	22	333.73	20	339.48	344.00	2	19,743	0.01%
2020/04/21	20	333.83	13	333.69	326.00	7	19,557	0.04%
2020/04/20	13	340.62	12	342.50	343.00	1	19,488	0.01%
2020/04/17	9	346.00	11	342.59	339.50	-2	19,382	-0.01%
2020/04/16	21	339.76	19	340.79	341.50	2	19,076	0.01%
2020/04/15	38	344.91	37	348.59	343.50	1	18,908	0.01%
2020/04/14	13	337.46	13	338.00	338.00	0	18,422	0.00%
2020/04/13	15	334.53	13	337.42	332.50	2	18,450	0.01%
2020/04/10	20	341.13	22	341.45	343.00	-2	18,307	-0.01%
2020/04/09	35	340.21	29	338.07	335.00	6	18,420	0.03%
2020/04/08	26	315.73	28	322.29	329.00	-2	17,944	-0.01%
2020/04/07	5	298.30	12	299.04	299.50	-7	17,628	-0.04%
2020/04/06	15	281.73	17	283.32	288.00	-2	17,532	-0.01%
2020/04/01	11	273.14	9	273.06	272.50	2	17,404	0.01%
2020/03/31	17	282.06	3	274.50	274.50	14	17,453	0.08%
2020/03/30	14	272.32	14	276.82	278.00	0	17,502	0.00%
2020/03/27	7	297.43	5	291.50	280.50	2	17,595	0.01%
2020/03/26	10	287.35	14	289.89	291.50	-4	17,504	-0.02%
2020/03/25	18	289.86	20	291.88	292.00	-2	17,609	-0.01%
2020/03/24	9	270.44	20	271.03	274.00	-11	17,409	-0.06%
2020/03/23	23	242.70	22	243.16	252.00	1	17,266	0.01%
2020/03/20	16	242.44	5	250.10	252.00	11	17,066	0.06%
2020/03/19	18	239.22	12	240.58	229.50	6	16,768	0.04%
2020/03/18	15	265.43	12	257.83	254.50	3	16,462	0.02%
2020/03/17	35	276.89	32	280.19	265.00	3	16,208	0.02%
2020/03/16	29	319.78	21	304.79	290.50	8	15,777	0.05%
2020/03/13	25	313.22	21	313.95	320.00	4	15,477	0.03%
2020/03/12	34	362.22	39	363.92	345.50	-5	15,311	-0.03%
2020/03/11	17	395.00	16	390.00	383.50	1	14,998	0.01%
2020/03/10	15	378.77	16	389.03	394.50	-1	14,881	-0.01%
2020/03/09	20	397.03	9	387.39	386.00	11	14,982	0.07%
2020/03/06	9	404.56	7	405.93	406.50	2	15,083	0.01%
2020/03/05	5	405.10	5	410.20	410.50	0	15,072	0.00%
2020/03/04	17	404.50	16	401.59	400.50	1	14,924	0.01%
2020/03/03	17	428.68	17	421.94	417.00	0	14,662	0.00%
2020/03/02	13	409.65	10	418.25	418.50	3	14,572	0.02%
2020/02/27	37	432.34	30	424.77	410.00	7	14,332	0.05%
2020/02/26	46	467.50	40	456.21	441.00	6	13,904	0.04%
2020/02/25	22.2	486.83	26	485.96	485.00	-3.8	13,410	-0.03%
2020/02/24	7.4	469.09	7	483.36	484.50	0.4	13,110	0.00%
2020/02/21	12	465.29	20	470.13	472.00	-8	12,946	-0.06%
2020/02/20	13	461.69	10	460.05	457.50	3	12,798	0.02%
2020/02/19	6	449.08	14	456.25	460.00	-8	12,707	-0.06%
2020/02/18	13	459.88	22	452.52	450.00	-9	12,599	-0.07%
2020/02/17	10	455.65	10	453.05	453.00	0	12,764	0.00%
2020/02/14	14	447.14	20	453.28	457.00	-6	12,670	-0.05%
2020/02/13	9	444.89	5	439.00	439.00	4	12,738	0.03%
2020/02/12	21	444.50	22	446.77	448.00	-1	12,673	-0.01%
2020/02/11	22	434.36	25	437.74	437.00	-3	12,601	-0.02%
2020/02/10	10	416.75	10	418.15	418.50	0	12,441	0.00%
2020/02/07	15	419.73	11	417.41	416.50	4	12,358	0.03%
2020/02/06	7	421.36	7	417.43	417.00	0	12,329	0.00%
2020/02/05	18	421.47	16	417.81	413.00	2	12,417	0.02%
2020/02/04	29	411.72	26	417.23	418.50	3	12,328	0.02%
2020/02/03	12	374.67	17	386.38	392.00	-5	12,189	-0.04%
2020/01/31	13	383.73	17	385.06	386.50	-4	12,084	-0.03%
2020/01/30	8	385.13	2	383.50	374.00	6	11,931	0.05%
2020/01/20	4	416.38	10	415.70	415.50	-6	11,795	-0.05%
2020/01/17	6	420.83	6	414.00	413.00	0	11,912	0.00%
2020/01/16	14	422.32	6	417.00	417.00	8	11,948	0.07%
2020/01/15	20	423.10	19	414.24	413.00	1	11,920	0.01%
2020/01/14	25	409.68	30	415.05	419.00	-5	11,961	-0.04%
2020/01/13	9	389.00	6	388.33	390.00	3	11,852	0.03%
2020/01/10	5	396.10	3	392.50	392.50	2	11,859	0.02%
2020/01/09	7	397.71	46	398.04	392.00	-39	11,944	-0.33%
2020/01/08	25.1	390.51	14	391.18	387.00	11.1	11,937	0.09%
2020/01/07	17	423.50	10	414.00	414.00	7	11,645	0.06%
2020/01/06	20	464.23	19	462.29	460.00	1	11,658	0.01%
2020/01/03	13	458.58	15	465.20	468.00	-2	11,967	-0.02%
2020/01/02	7.1	437.70	5	436.10	436.00	2.1	11,787	0.02%
2019/12/31	13.4	436.69	19	436.29	437.00	-5.6	11,843	-0.05%
2019/12/30	8.5	423.34	9	431.11	436.00	-0.6	11,735	0.00%
2019/12/27	4	407.25	5	408.00	411.00	-1	11,692	-0.01%
2019/12/26	9	408.00	7	402.29	402.00	2	12,023	0.02%
2019/12/25	10	399.80	8	402.38	403.50	2	12,124	0.02%
2019/12/24	19	390.87	22	393.27	395.00	-3	12,256	-0.02%
2019/12/23	7	387.29	7	383.71	383.00	0	12,052	0.00%
2019/12/20	12	395.63	11	395.86	389.50	1	11,942	0.01%
2019/12/19	5	381.30	7	382.43	383.00	-2	11,581	-0.02%
2019/12/18	7	379.29	4	376.50	376.50	3	11,516	0.03%
2019/12/17	3	379.33	3	377.00	377.00	0	11,409	0.00%
2019/12/16	2	379.75	1	379.00	379.00	1	11,374	0.01%
2019/12/13	7	379.43	10	378.45	376.50	-3	11,419	-0.03%
2019/12/12	3	376.83	4	380.88	381.50	-1	11,277	-0.01%
2019/12/11	10	374.50	10	377.50	378.50	0	11,125	0.00%
2019/12/10	2	371.50	2	369.75	368.00	0	10,969	0.00%
2019/12/09	8	376.31	10	373.20	372.50	-2	10,944	-0.02%
2019/12/06	9	364.28	8	368.63	369.00	1	10,805	0.01%
2019/12/05	4	364.75	4	363.00	362.00	0	10,769	0.00%
2019/12/04	4	365.38	4	362.88	361.00	0	10,820	0.00%
2019/12/03	8.1	358.80	5	357.80	363.00	3.1	10,523	0.03%
2019/12/02	4	330.13	7	337.50	338.00	-3	10,264	-0.03%
2019/11/29	7	333.93	7	331.00	330.00	0	10,445	0.00%
2019/11/28	5	337.70	7	335.36	335.00	-2	10,723	-0.02%
2019/11/27	0	0.00	3	333.00	336.50	-3	10,677	-0.03%
2019/11/26	3	330.17	4	327.38	326.50	-1	10,604	-0.01%
2019/11/25	7	320.29	5	322.50	322.50	2	10,538	0.02%
2019/11/22	2	317.75	2	317.00	317.00	0	10,642	0.00%
2019/11/21	9	314.83	8	318.75	318.50	1	10,783	0.01%
2019/11/20	2	319.00	1	320.00	320.00	1	10,782	0.01%
2019/11/19	4	322.38	6	323.50	323.50	-2	10,827	-0.02%
2019/11/18	3	320.17	5	318.90	317.50	-2	10,776	-0.02%
2019/11/15	7	324.93	4	322.25	321.00	3	10,764	0.03%
2019/11/14	9	328.17	12	327.29	326.50	-3	10,669	-0.03%
2019/11/11	11	293.50	4	282.50	282.50	7	10,261	0.07%
2019/11/08	9	308.39	1	307.00	307.00	8	10,018	0.08%
2019/11/07	6	306.58	6	306.00	306.00	0	10,047	0.00%
2019/11/06	16	310.44	18	310.11	307.00	-2	9,990	-0.02%
2019/11/05	12	312.96	12	312.58	312.00	0	9,972	0.00%
2019/11/04	19	315.82	16	312.78	312.50	3	9,989	0.03%
2019/11/01	19	305.76	33	307.64	316.00	-14	10,092	-0.14%
2019/10/31	8	319.44	8	316.75	314.00	0	9,931	0.00%
2019/10/30	7	320.14	19	321.11	320.50	-12	9,866	-0.12%
2019/10/29	7	318.36	10	319.55	318.00	-3	9,798	-0.03%
2019/10/28	4	317.38	5	316.70	316.50	-1	9,828	-0.01%
2019/10/25	4	315.88	14	319.82	316.00	-10	9,810	-0.10%
2019/10/24	5	318.50	18	318.58	317.00	-13	9,735	-0.13%
2019/10/23	2	307.50	9	311.56	312.50	-7	9,601	-0.07%
2019/10/22	8	314.19	8	312.38	311.50	0	9,502	0.00%
2019/10/21	8	318.31	5	315.50	313.50	3	9,444	0.03%
2019/10/18	13	311.42	9	312.28	312.50	4	9,240	0.04%
2019/10/17	9	301.00	15	304.23	310.50	-6	9,121	-0.07%
2019/10/16	11	303.50	11	302.64	302.00	0	9,068	0.00%
2019/10/15	8	309.38	8	308.69	306.00	0	8,890	0.00%
2019/10/14	9	312.28	7	309.86	314.50	2	8,738	0.02%
2019/10/09	12	295.42	15	298.57	301.50	-3	8,561	-0.04%
2019/10/08	3	281.67	14	291.96	298.50	-11	8,237	-0.13%
2019/10/07	21	271.50	25	271.14	276.00	-4	7,784	-0.05%
2019/10/04	18	263.92	12	262.29	261.00	6	7,557	0.08%
2019/10/03	10	267.20	5	266.70	265.50	5	7,488	0.07%
2019/10/02	7	265.57	9	268.44	269.00	-2	7,398	-0.03%
2019/10/01	13	258.69	16	264.97	268.00	-3	7,267	-0.04%
2019/09/27	7	243.21	23	244.22	246.50	-16	6,985	-0.23%
2019/09/26	4	237.50	7	238.43	238.50	-3	6,770	-0.04%
2019/09/25	4	229.13	2	228.50	229.50	2	6,527	0.03%
2019/09/24	2	232.00	0	0.00	231.50	2	6,602	0.03%
2019/09/20	2	233.00	2	232.00	233.50	0	6,677	0.00%
2019/09/19	0	0.00	2	233.00	232.00	-2	6,633	-0.03%
2019/09/18	0	0.00	2	233.50	232.50	-2	6,690	-0.03%
2019/09/17	3	237.33	3	233.50	233.50	0	6,698	0.00%
2019/09/16	2	229.00	2	230.25	231.50	0	6,647	0.00%
2019/09/10	0	0.00	0.1	230.00	228.50	-0.1	6,957	0.00%
2019/09/09	3	234.00	5	233.80	233.00	-2	7,005	-0.03%
2019/09/06	2	238.50	24	240.10	237.00	-22	6,985	-0.31%
2019/09/05	5	238.60	3	238.00	238.00	2	6,921	0.03%
2019/09/04	3	235.33	3	234.50	234.50	0	6,792	0.00%
2019/09/03	6	236.00	5	234.30	235.50	1	6,765	0.01%
2019/09/02	27.1	233.90	19	235.16	236.00	8.1	6,703	0.12%
2019/08/30	26	225.02	11	222.32	227.00	15	6,498	0.23%
2019/08/29	2	206.25	1	207.00	206.50	1	6,338	0.02%
2019/08/28	6	205.08	9	204.39	204.50	-3	6,369	-0.05%
2019/08/27	7	208.00	4	207.00	203.00	3	6,348	0.05%
2019/08/26	18	211.36	29	213.05	209.00	-11	6,334	-0.17%
2019/08/23	22	259.05	5	257.80	258.00	17	6,231	0.27%
2019/08/22	5	256.10	7	255.29	253.00	-2	6,180	-0.03%
2019/08/21	26	262.54	6	257.50	257.50	20	6,140	0.33%
2019/08/20	18	266.14	8	265.94	265.50	10	6,076	0.16%
2019/08/19	7	264.36	6	264.58	264.50	1	6,067	0.02%
2019/08/16	7	264.93	5	264.10	263.50	2	6,169	0.03%
2019/08/15	3	263.50	1	264.50	264.50	2	6,197	0.03%
2019/08/14	6	269.92	16	269.75	268.50	-10	6,242	-0.16%
2019/08/13	17	266.21	6	266.33	266.50	11	6,223	0.18%
2019/08/12	5	262.40	8	267.25	268.50	-3	6,311	-0.05%
2019/08/08	2	255.25	1	257.00	257.00	1	6,341	0.02%
2019/08/07	3	257.33	2	254.75	250.50	1	6,380	0.02%
2019/08/06	4	253.75	6	257.75	258.50	-2	6,530	-0.03%
2019/08/05	11	263.55	7	262.36	260.00	4	6,653	0.06%
2019/08/02	4	258.38	2	257.50	257.50	2	6,659	0.03%
2019/08/01	6	266.42	6	266.58	266.00	0	6,678	0.00%
2019/07/31	1	262.50	2	265.00	266.00	-1	6,735	-0.01%
2019/07/30	3	264.50	4	263.75	264.50	-1	6,751	-0.01%
2019/07/29	3	258.50	1	258.50	258.50	2	6,693	0.03%
2019/07/26	1	258.00	1	258.00	259.50	0	6,791	0.00%
2019/07/25	0	0.00	7	255.57	258.00	-7	6,811	-0.10%
2019/07/24	5	257.80	9	258.06	255.50	-4	6,857	-0.06%
2019/07/23	2	257.25	3	255.00	255.00	-1	7,072	-0.01%
2019/07/22	4	253.25	2	253.00	253.00	2	7,114	0.03%
2019/07/19	4	258.75	3	257.50	257.50	1	7,278	0.01%
2019/07/18	3	264.67	1	259.00	259.00	2	7,308	0.03%
2019/07/17	2	266.75	1	267.00	267.00	1	7,339	0.01%
2019/07/16	4	271.00	3	269.50	269.50	1	7,398	0.01%
2019/07/15	3	267.67	2	267.50	267.50	1	7,462	0.01%
2019/07/12	2	271.50	1	273.50	273.50	1	7,635	0.01%
2019/07/11	1	272.50	2	271.75	271.50	-1	7,939	-0.01%
2019/07/10	3	266.00	0	0.00	269.00	3	7,981	0.04%
2019/07/09	5	267.00	8	267.13	264.00	-3	7,998	-0.04%
2019/07/08	1	278.50	0.2	276.00	275.00	0.8	7,963	0.01%
2019/07/05	3	278.50	1	277.50	278.00	2	8,066	0.02%
2019/07/04	4	277.75	7	276.71	277.00	-3	8,069	-0.04%
2019/07/03	1	272.00	0	0.00	270.00	1	8,107	0.01%
2019/07/01	4	271.63	3	272.50	272.50	1	8,287	0.01%
2019/06/28	2	266.25	4	264.25	264.00	-2	8,235	-0.02%
2019/06/27	5	268.50	3	267.50	267.50	2	8,232	0.02%
2019/06/26	4	265.38	4	265.38	266.00	0	8,216	0.00%
2019/06/25	2	269.00	6.2	264.48	263.50	-4.2	8,208	-0.05%
2019/06/24	6	268.67	5	271.00	271.00	1	8,203	0.01%
2019/06/21	7	269.57	2	267.50	267.50	5	8,223	0.06%
2019/06/20	8	272.13	15	271.30	270.00	-7	8,264	-0.09%
2019/06/19	0	0.00	8	263.00	264.00	-8	8,166	-0.10%
2019/06/18	10.2	258.43	10	258.31	258.00	0.2	8,118	0.00%
2019/06/17	1	255.00	5	261.00	261.00	-4	8,121	-0.05%
2019/06/14	1	251.00	0	0.00	251.00	1	8,100	0.01%
2019/06/12	7	249.93	4	249.00	249.00	3	8,412	0.04%
2019/06/11	5	249.60	5	251.50	251.50	0	8,450	0.00%
2019/06/10	3	249.17	3	250.50	251.00	0	8,413	0.00%
2019/06/06	11	247.95	3	246.33	245.00	8	8,470	0.09%
2019/06/05	14	264.77	9	262.17	256.00	5	8,406	0.06%
2019/06/04	3	264.00	3	263.83	263.50	0	8,298	0.00%
2019/06/03	8	260.63	2	262.00	262.00	6	8,309	0.07%
2019/05/31	3	252.50	4	258.25	261.00	-1	8,295	-0.01%
2019/05/30	8	254.38	6	251.50	251.00	2	8,268	0.02%
2019/05/29	1	248.00	5	254.40	255.00	-4	8,300	-0.05%
2019/05/28	6	246.17	5	244.90	245.50	1	8,516	0.01%
2019/05/27	4	243.13	5	244.10	245.00	-1	8,683	-0.01%
2019/05/24	5	244.30	4	245.00	242.00	1	8,740	0.01%
2019/05/23	11	245.32	8	244.38	244.50	3	8,862	0.03%
2019/05/22	8	257.25	7	256.00	253.50	1	8,826	0.01%
2019/05/21	8	252.75	10	255.75	258.00	-2	8,950	-0.02%
2019/05/20	6	251.83	4	251.50	251.50	2	8,962	0.02%
2019/05/17	4	251.13	3	249.00	249.50	1	9,055	0.01%
2019/05/16	8	251.88	7	251.36	249.00	1	9,151	0.01%
2019/05/15	7	261.50	3	259.50	259.00	4	9,247	0.04%
2019/05/14	2	254.00	2	252.50	258.00	0	9,619	0.00%
2019/05/13	5	276.20	3	280.50	259.50	2	9,767	0.02%
2019/05/10	15	282.63	26	284.33	280.50	-11	9,627	-0.11%
2019/05/09	10	290.90	22	288.14	286.00	-12	9,500	-0.13%
2019/05/08	8	290.75	6	289.67	294.50	2	9,514	0.02%
2019/05/07	9	294.89	7	295.64	293.00	2	9,594	0.02%
2019/05/06	8	293.31	7	293.21	293.50	1	9,807	0.01%
2019/05/03	9	300.72	5	299.30	300.00	4	9,747	0.04%
2019/05/02	3	301.67	3	302.00	303.50	0	9,674	0.00%
2019/04/30	1	303.50	1	304.50	304.50	0	9,690	0.00%
2019/04/29	12	307.46	11.3	306.31	300.50	0.8	9,725	0.01%
2019/04/26	20	317.28	14	317.93	319.00	6	9,583	0.06%
2019/04/25	26	310.31	43	309.34	321.50	-17	9,624	-0.18%
2019/04/24	2	319.25	2	319.50	319.50	0	9,552	0.00%
2019/04/23	7	322.36	5	321.90	321.50	2	9,640	0.02%
2019/04/22	7	329.71	6	327.50	327.50	1	9,626	0.01%
2019/04/19	5	329.40	5	332.40	333.50	0	9,748	0.00%
2019/04/18	19.3	340.16	20	339.93	331.00	-0.8	9,862	-0.01%
2019/04/17	29	338.41	27	343.89	345.00	2	9,990	0.02%
2019/04/16	0	0.00	6	332.67	332.50	-6	9,759	-0.06%
2019/04/15	10	329.00	1	330.00	330.50	9	9,814	0.09%
2019/04/12	8	327.63	0	0.00	326.00	8	10,131	0.08%
2019/04/11	8	332.44	14	332.14	329.00	-6	10,283	-0.06%
2019/04/10	5	328.80	1	328.00	329.00	4	10,265	0.04%
2019/04/09	13	331.38	6	330.00	330.00	7	10,321	0.07%
2019/04/08	25	332.60	4	324.50	324.50	21	10,433	0.20%
2019/04/03	7	330.57	7	329.64	330.00	0	10,555	0.00%
2019/04/02	4	321.88	1	320.00	320.00	3	10,591	0.03%
2019/04/01	3	326.33	1	319.00	321.00	2	10,685	0.02%
2019/03/28	0	0.00	1	324.50	322.00	-1	10,981	-0.01%
2019/03/27	16	323.38	16	324.88	324.00	0	11,222	0.00%
2019/03/26	1	321.00	1.1	321.66	323.00	-0.1	11,369	0.00%
2019/03/25	4	319.75	5	318.00	318.00	-1	11,539	-0.01%
2019/03/22	2	333.50	0	0.00	331.00	2	11,684	0.02%
2019/03/21	1	334.00	1	334.00	334.50	0	11,979	0.00%
2019/03/20	2	334.50	1	334.50	334.50	1	12,400	0.01%
2019/03/19	6	338.58	5	333.10	333.50	1	12,527	0.01%
2019/03/18	6	346.50	3	342.33	341.00	3	12,700	0.02%
2019/03/15	26	348.75	17	347.38	345.50	9	12,962	0.07%
2019/03/14	5.1	338.22	5	337.50	339.00	0.1	12,989	0.00%
2019/03/13	6	333.50	8	335.81	338.00	-2	13,305	-0.02%
2019/03/12	2	337.75	2	332.00	332.00	0	13,549	0.00%
2019/03/11	0.1	340.00	0	0.00	339.50	0.1	13,804	0.00%
2019/03/08	3	331.17	0	0.00	336.50	3	14,058	0.02%
2019/03/07	0	0.00	10	328.00	336.00	-10	14,258	-0.07%
2019/03/06	3	343.83	1	339.50	339.50	2	14,670	0.01%
2019/03/05	1	342.00	2	340.50	340.00	-1	15,102	-0.01%
2019/03/04	1	342.50	2	347.50	349.50	-1	15,341	-0.01%
2019/02/27	8	350.81	3	345.67	346.00	5	15,421	0.03%
2019/02/26	10	377.45	3.2	375.16	372.00	6.8	15,363	0.04%
2019/02/25	0	0.00	2	378.50	375.00	-2	15,588	-0.01%
2019/02/22	6	380.42	6	377.50	375.50	0	15,898	0.00%
2019/02/21	3	372.33	4	381.13	381.00	-1	15,977	-0.01%
2019/02/20	4	379.50	5	375.20	373.00	-1	16,022	-0.01%
2019/02/19	1	371.50	1	368.00	368.00	0	16,155	0.00%
2019/02/18	12.1	369.89	12	370.25	371.50	0.1	16,227	0.00%
2019/02/15	6	366.67	6	363.75	360.00	0	16,313	0.00%
2019/02/14	28	378.80	27	378.06	375.50	1	16,411	0.01%
2019/02/13	20	371.73	18.1	375.95	382.50	1.9	16,498	0.01%
2019/02/12	8	344.44	10	347.90	352.00	-2	16,465	-0.01%
2019/02/11	5.1	325.75	3	328.00	328.00	2.1	16,537	0.01%
2019/01/30	26	322.94	28	323.46	321.50	-2	17,013	-0.01%
2019/01/29	1	319.50	0	0.00	321.00	1	17,472	0.01%
2019/01/28	5	334.60	3	334.67	328.00	2	17,718	0.01%
2019/01/25	11	325.73	11	326.50	328.50	0	18,290	0.00%
2019/01/24	3	317.50	3	315.00	315.00	0	18,538	0.00%
2019/01/23	2	313.25	8	314.75	316.50	-6	19,031	-0.03%
2019/01/22	14	316.32	3	317.00	316.50	11	19,435	0.06%
2019/01/21	25	322.52	20	322.35	320.00	5	19,803	0.03%
2019/01/18	3	315.67	2	318.50	318.50	1	20,210	0.00%
2019/01/17	11	318.86	12	320.04	313.50	-1	20,494	0.00%
2019/01/16	4	316.63	6	317.58	317.50	-2	20,815	-0.01%
2019/01/15	6	312.92	8	313.94	314.00	-2	21,044	-0.01%
2019/01/14	11	307.45	7	308.64	307.00	4	21,175	0.02%
2019/01/11	31	307.35	32	310.17	306.00	-1	21,492	0.00%
2019/01/10	1	309.50	0	0.00	304.50	1	21,530	0.00%
2019/01/09	10	311.80	56	315.16	303.50	-46	21,682	-0.21%
2019/01/08	24	295.29	24	294.73	294.00	0	21,582	0.00%
2019/01/07	14	298.25	4	297.63	296.50	10	21,821	0.05%
2019/01/04	111	290.10	38	290.22	289.50	73	22,086	0.33%	大買/
2019/01/03	31	309.19	29	310.10	303.00	2	22,148	0.01%
2019/01/02	19	320.11	17	319.21	314.00	2	22,326	0.01%
2018/12/28	4	322.38	4	320.00	319.00	0	22,743	0.00%
2018/12/27	8	324.94	16	323.25	321.00	-8	23,057	-0.03%
2018/12/26	25	325.08	22	324.48	314.00	3	23,010	0.01%
2018/12/25	5	319.90	5	328.00	328.50	0	22,973	0.00%
2018/12/24	4	323.00	4	328.25	331.00	0	23,045	0.00%
2018/12/22	9	324.28	9	323.56	322.50	0	23,071	0.00%
2018/12/21	4	311.38	5	324.30	328.00	-1	23,401	0.00%
2018/12/20	10	315.70	14	313.61	314.00	-4	23,379	-0.02%
2018/12/19	4	325.25	5	321.50	320.00	-1	23,332	0.00%
2018/12/18	5	316.20	4	318.25	320.00	1	23,364	0.00%
2018/12/17	1	312.50	1	321.50	321.50	0	23,451	0.00%
2018/12/14	30	308.02	29	312.93	320.00	1	23,654	0.00%
2018/12/13	23	319.41	18	322.69	314.50	5	23,631	0.02%
2018/12/12	7	338.71	8	339.19	338.50	-1	23,390	0.00%
2018/12/11	5	327.20	9	329.50	332.00	-4	23,313	-0.02%
2018/12/10	14	332.54	8	335.81	323.50	6	23,451	0.03%
2018/12/07	9	350.39	10	354.60	356.50	-1	23,309	0.00%
2018/12/06	56	377.54	44	378.73	349.50	12	23,214	0.05%
2018/12/05	10	387.60	7	389.21	388.00	3	23,066	0.01%
2018/12/04	9	409.00	47	407.88	401.50	-38	23,116	-0.16%
2018/12/03	5	407.00	95	403.41	407.00	-90	23,138	-0.39%
2018/11/30	13	366.92	13	363.50	370.00	0	23,150	0.00%
2018/11/29	27	365.43	27	368.56	359.50	0	23,039	0.00%
2018/11/28	15	345.20	16.1	352.76	357.50	-1.1	22,901	0.00%
2018/11/27	11	329.55	11	332.68	340.00	0	22,647	0.00%
2018/11/26	3	322.67	5.2	326.04	327.00	-2.2	22,440	-0.01%
2018/11/23	7	323.07	16	325.00	319.00	-9	22,378	-0.04%
2018/11/22	35	345.96	23	342.09	332.00	12	22,313	0.05%
2018/11/21	6	327.67	8	330.94	340.00	-2	22,117	-0.01%
2018/11/20	8	315.31	6	319.25	321.00	2	21,995	0.01%
2018/11/19	2	315.25	5	316.70	317.50	-3	21,950	-0.01%
2018/11/16	15	315.87	3	317.00	310.00	12	21,979	0.05%
2018/11/15	14	308.82	9	308.83	312.00	5	21,801	0.02%
2018/11/14	4	308.75	1	312.00	306.00	3	21,837	0.01%
2018/11/13	6	303.17	6	303.83	311.00	0	21,884	0.00%
2018/11/12	27	306.76	26	307.48	310.00	1	21,928	0.00%
2018/11/09	49	324.23	49	322.54	329.00	0	21,966	0.00%
2018/11/08	30	336.62	22	334.61	324.00	8	21,832	0.04%
2018/11/07	10	315.90	9	309.89	331.00	1	21,787	0.00%
2018/11/06	37	329.88	9	325.50	308.00	28	21,693	0.13%
2018/11/05	14	341.61	11	337.36	340.00	3	21,585	0.01%
2018/11/02	37	356.66	47	354.29	345.50	-10	21,659	-0.05%
2018/11/01	14	341.61	14	343.96	347.00	0	21,253	0.00%
2018/10/31	7	315.21	9	317.72	315.50	-2	20,947	-0.01%
2018/10/30	14	310.50	14	304.54	298.00	0	20,601	0.00%
2018/10/29	39	324.10	8	320.13	320.00	31	20,523	0.15%
2018/10/26	30	323.75	30	320.75	324.00	0	20,366	0.00%
2018/10/25	57	321.96	67.6	319.89	315.50	-10.6	20,022	-0.05%
2018/10/24	47	359.54	37.3	360.15	349.00	9.7	19,958	0.05%
2018/10/23	26	370.15	17	374.35	366.00	9	19,663	0.05%
2018/10/22	7	382.64	18	382.58	390.00	-11	19,377	-0.06%
2018/10/19	30	396.40	18	394.39	394.00	12	19,227	0.06%
2018/10/18	17	424.85	12	422.83	421.50	5	18,942	0.03%
2018/10/17	4	433.88	3	428.33	418.00	1	18,861	0.01%
2018/10/16	2	419.50	2	417.75	419.00	0	18,685	0.00%
2018/10/15	44	420.69	23	417.39	410.00	21	18,626	0.11%
2018/10/12	31	398.69	6	408.17	415.00	25	18,516	0.14%
2018/10/11	10	388.55	22	390.59	388.00	-12	18,424	-0.07%
2018/10/09	10	415.85	9	412.50	423.50	1	18,235	0.01%
2018/10/08	17	397.35	9	394.61	404.00	8	17,981	0.04%
2018/10/05	25	415.86	20	412.85	403.00	5	17,564	0.03%
2018/10/04	9	454.50	12	458.25	446.00	-3	17,277	-0.02%
2018/10/03	14	452.54	6	452.83	451.00	8	17,402	0.05%
2018/10/02	1	460.50	6	469.58	458.00	-5	17,240	-0.03%
2018/10/01	5	466.70	6	464.00	470.00	-1	17,144	-0.01%
2018/09/28	18	461.39	15	462.63	459.00	3	17,136	0.02%
2018/09/27	8.1	475.63	6	474.33	466.00	2.1	16,819	0.01%
2018/09/26	23	494.30	22	494.91	490.00	1	16,641	0.01%
2018/09/25	4	524.00	5	508.00	506.00	-1	16,651	-0.01%
2018/09/21	7	506.14	6	508.67	514.00	1	16,571	0.01%
2018/09/20	31	488.00	32	487.23	490.00	-1	16,382	-0.01%
2018/09/19	9.1	502.24	7	487.07	479.00	2.1	15,986	0.01%
2018/09/18	12	509.00	5	507.40	501.00	7	15,768	0.04%
2018/09/17	6	532.00	5	533.00	533.00	1	15,646	0.01%
2018/09/14	6	527.50	7	519.29	534.00	-1	15,608	-0.01%
2018/09/13	5	537.00	5	528.40	508.00	0	15,358	0.00%
2018/09/12	6	531.50	10	528.10	528.00	-4	15,240	-0.03%
2018/09/11	5	550.60	4.4	544.64	546.00	0.6	15,244	0.00%
2018/09/10	8	534.13	14	540.36	532.00	-6	15,046	-0.04%
2018/09/07	13	561.62	7	575.57	545.00	6	14,799	0.04%
2018/09/06	19.1	601.75	24	606.58	595.00	-4.9	14,466	-0.03%
2018/09/05	2	622.50	2	622.50	611.00	0	14,238	0.00%
2018/09/04	12	626.58	14	626.21	630.00	-2	14,222	-0.01%
2018/09/03	15	659.47	8	673.08	629.00	7	13,956	0.05%
2018/08/31	6.1	697.02	3	697.00	698.00	3.1	13,827	0.02%
2018/08/30	12	699.16	10	702.00	696.00	2	13,859	0.01%
2018/08/29	2.1	702.48	8	700.25	705.00	-5.9	13,851	-0.04%
2018/08/28	18	695.44	8	683.63	675.00	10	13,739	0.07%
2018/08/27	5	682.49	6	681.50	695.00	-1	13,582	-0.01%
2018/08/24	4	644.50	5	639.60	643.00	-1	13,402	-0.01%
2018/08/23	6	630.50	2	627.50	628.00	4	13,317	0.03%
2018/08/22	8	657.75	6	658.67	650.00	2	13,214	0.02%
2018/08/21	7	666.86	7	662.29	673.00	0	13,070	0.00%
2018/08/20	10	640.30	10	634.50	662.00	0	12,901	0.00%
2018/08/17	15	673.40	13	669.23	630.00	2	12,641	0.02%
2018/08/16	16	645.94	19	637.53	663.00	-3	12,302	-0.02%
2018/08/15	19	614.74	12	616.00	610.00	7	12,018	0.06%
2018/08/14	19	627.84	19	624.47	637.00	0	11,792	0.00%
2018/08/13	9	605.43	9	617.33	597.00	0	11,467	0.00%
2018/08/10	14	676.07	7	697.14	651.00	7	11,084	0.06%
2018/08/09	6	725.00	5.4	720.37	720.00	0.6	10,698	0.01%
2018/08/08	14	775.09	16	760.63	742.00	-2	10,347	-0.02%
2018/08/07	1	788.00	1	786.00	788.00	0	10,030	0.00%
2018/08/06	4	741.75	3	735.67	724.00	1	10,095	0.01%
2018/08/03	9	723.89	10	713.50	730.00	-1	10,156	-0.01%
2018/08/02	3	734.67	1	717.00	716.00	2	9,950	0.02%
2018/08/01	5	797.40	22	793.55	795.00	-17	9,883	-0.17%
2018/07/31	51	777.96	34	776.44	781.00	17	9,829	0.17%
2018/07/30	4	868.00	2	892.50	840.00	2	9,636	0.02%
2018/07/27	1	925.00	1	920.00	933.00	0	9,581	0.00%
2018/07/26	13	932.85	12	923.83	915.00	1	9,643	0.01%
2018/07/25	11	911.00	10	913.40	925.00	1	9,619	0.01%
2018/07/24	10	874.10	10	870.40	893.00	0	9,720	0.00%
2018/07/23	8	822.75	8	826.13	843.00	0	9,844	0.00%
2018/07/20	8	869.00	8	829.50	812.00	0	9,892	0.00%
2018/07/19	9	877.11	10	880.60	892.00	-1	9,848	-0.01%
2018/07/18	8	876.00	9	896.56	860.00	-1	9,781	-0.01%
2018/07/17	6	912.50	4	922.00	904.00	2	9,682	0.02%
2018/07/16	2	950.50	1	959.00	962.00	1	9,580	0.01%
2018/07/13	0	0.00	5	1007.00	998.00	-5	9,632	-0.05%
2018/07/12	7	1002.43	7	1004.29	1005.00	0	9,608	0.00%
2018/07/11	10	984.20	7.2	985.98	965.00	2.8	9,508	0.03%
2018/07/10	5	1052.00	4	1035.00	1045.00	1	9,173	0.01%
2018/07/09	5	1037.00	0	0.00	1020.00	5	9,168	0.05%
2018/07/06	13	1135.00	18	1142.50	1175.00	-5	9,120	-0.05%
2018/07/05	5	1200.00	5	1201.00	1115.00	0	9,021	0.00%
2018/07/04	5	1176.00	10	1184.00	1180.00	-5	8,974	-0.06%
2018/07/03	9.1	1246.77	10	1227.50	1165.00	-1	8,943	-0.01%
2018/07/02	1	1220.00	2	1225.00	1230.00	-1	8,742	-0.01%
2018/06/29	1	1095.00	1	1135.00	1125.00	0	8,658	0.00%
2018/06/28	9	1052.22	0	0.00	1055.00	9	8,572	0.10%
2018/06/27	2.2	1041.82	4	1037.50	1020.00	-1.8	8,554	-0.02%
2018/06/26	2	994.31	1	961.00	1035.00	1	8,482	0.01%
2018/06/25	3	970.67	3	956.00	949.00	0	8,446	0.00%
2018/06/22	1	945.00	0	0.00	942.00	1	8,464	0.01%
2018/06/21	5	1028.00	1	1045.00	987.00	4	8,456	0.05%
2018/06/20	6	982.17	5	986.60	1010.00	1	8,485	0.01%
2018/06/19	0	0.00	1	1095.00	1035.00	-1	8,404	-0.01%
2018/06/15	3	1106.78	3	1095.43	1135.00	0	8,410	0.00%
2018/06/13	2	1065.00	2	1095.00	1130.00	0	8,377	0.00%
2018/06/12	6	1145.83	6	1120.83	1135.00	0	8,374	0.00%
2018/06/11	6	1227.50	6	1220.83	1210.00	0	8,254	0.00%
2018/06/08	7	1217.86	5	1190.00	1180.00	2	8,214	0.02%
2018/06/07	8	1178.75	8	1190.00	1230.00	0	8,254	0.00%
2018/06/06	2	1075.00	5	1109.00	1125.00	-3	8,199	-0.04%
2018/06/05	6	1052.50	2	1020.07	1025.00	4	8,160	0.05%
2018/06/04	4	1048.83	4	1052.50	1070.00	0	8,132	0.00%
2018/06/01	4	980.25	2	968.00	982.00	2	8,189	0.02%
2018/05/31	1	970.00	8	981.25	951.00	-7	8,259	-0.08%
2018/05/30	5	1033.00	2	1045.00	1035.00	3	8,238	0.04%
2018/05/29	0	0.00	3.1	1076.73	1090.00	-3.1	8,203	-0.04%
2018/05/28	0	0.00	3	1043.00	1065.00	-3	8,265	-0.04%
2018/05/25	0.1	965.00	0.1	965.00	969.00	0	8,376	0.00%
2018/05/24	0	0.00	0.5	913.00	913.00	-0.5	8,482	-0.01%
2018/05/23	4	986.75	3	957.00	883.00	1	8,545	0.01%
2018/05/21	3	933.00	1	896.00	974.00	2	8,574	0.02%
2018/05/18	4	883.50	5	877.40	886.00	-1	8,598	-0.01%
2018/05/17	3	837.33	0	0.00	844.00	3	8,572	0.03%
2018/05/16	4	958.25	0	0.00	926.00	4	8,565	0.05%
2018/05/15	2	988.00	3	986.51	1000.00	-1	8,607	-0.01%
2018/05/14	1	907.00	2	912.50	913.00	-1	8,578	-0.01%
2018/05/11	15	858.78	16	860.44	830.00	-1	8,639	-0.01%
2018/05/10	18	806.61	18	812.45	845.00	0	8,382	0.00%
2018/05/09	10	750.20	10	757.00	769.00	0	8,193	0.00%
2018/05/08	12	742.25	15.1	729.66	718.00	-3.1	8,066	-0.04%
2018/05/07	3	708.67	6	735.17	741.00	-3	7,911	-0.04%
2018/05/04	4	664.00	3	674.67	674.00	1	7,867	0.01%
2018/05/03	5	651.40	6	649.50	653.00	-1	7,785	-0.01%
2018/05/02	6	647.50	6	659.67	655.00	0	7,734	0.00%
2018/04/30	4	628.50	3	630.33	627.00	1	7,707	0.01%
2018/04/26	4.1	600.04	3	604.00	593.00	1.1	7,738	0.01%
2018/04/25	5	609.00	2	613.00	584.00	3	7,584	0.04%
2018/04/24	4	647.25	5	642.60	639.00	-1	7,374	-0.01%
2018/04/23	5	650.40	5	659.60	684.00	0	7,193	0.00%
2018/04/20	3	649.33	1	650.00	622.00	2	7,192	0.03%
2018/04/19	15	677.13	8	674.88	650.00	7	7,135	0.10%
2018/04/18	9	621.56	19	644.53	664.00	-10	6,969	-0.14%
2018/04/17	7	621.57	9	616.78	604.00	-2	6,938	-0.03%
2018/04/16	16	590.44	16	595.58	616.00	0	6,791	0.00%
2018/04/13	1	568.00	1	560.00	560.00	0	6,736	0.00%
2018/04/12	2	556.97	0	0.00	552.00	2	6,707	0.03%
2018/04/11	7	559.43	5	548.40	544.00	2	6,723	0.03%
2018/04/10	5	542.40	9	548.78	545.00	-4	6,796	-0.06%
2018/04/09	3	520.00	0	0.00	532.00	3	6,716	0.04%
2018/04/03	3	512.00	2	495.75	511.00	1	6,666	0.02%
2018/04/02	1	507.00	1	515.00	503.00	0	6,673	0.00%
2018/03/31	5	546.40	4	531.00	522.00	1	6,625	0.02%
2018/03/30	4	538.25	8	545.88	522.00	-4	6,663	-0.06%
2018/03/29	6	510.83	4	511.00	520.00	2	6,608	0.03%
2018/03/28	4	501.25	11	495.91	495.00	-7	6,563	-0.11%
2018/03/27	5	489.40	3	496.33	503.00	2	6,542	0.03%
2018/03/26	3	495.33	6	482.58	475.00	-3	6,466	-0.05%
2018/03/23	9	499.22	13	488.62	484.00	-4	6,424	-0.06%
2018/03/22	15	505.07	16	505.84	507.00	-1	6,438	-0.02%
2018/03/21	13	471.58	15	480.47	488.00	-2	6,366	-0.03%
2018/03/20	8	448.38	8	457.63	467.00	0	6,256	0.00%
2018/03/19	0	0.00	1	430.50	441.00	-1	6,150	-0.02%
2018/03/16	0	0.00	5	418.50	425.00	-5	6,091	-0.08%
2018/03/15	13	413.42	5	408.10	417.50	8	6,030	0.13%
2018/03/14	5	422.10	10	411.90	405.50	-5	6,045	-0.08%
2018/03/13	0	0.00	10	412.90	419.00	-10	6,009	-0.17%
2018/03/12	1	414.00	2	412.25	410.00	-1	5,998	-0.02%
2018/03/09	7	406.64	7	397.29	405.50	0	5,986	0.00%
2018/03/08	6	402.75	4	397.75	400.50	2	5,903	0.03%
2018/03/07	7	385.79	9	387.44	393.50	-2	5,856	-0.03%
2018/03/06	0	0.00	4	380.25	383.50	-4	5,819	-0.07%
2018/03/05	11	378.00	7	377.21	377.00	4	6,084	0.07%
2018/03/02	13	357.88	17	358.41	365.50	-4	6,006	-0.07%
2018/03/01	11	340.09	3	332.67	346.00	8	5,882	0.14%
2018/02/27	5	332.00	4	328.38	330.50	1	5,833	0.02%
2018/02/26	2	325.00	5	323.80	325.00	-3	5,824	-0.05%
2018/02/23	12	342.88	10	335.10	325.00	2	5,726	0.03%
2018/02/22	4	327.25	0	0.00	327.00	4	5,606	0.07%
2018/02/21	3	323.00	2	322.00	326.00	1	5,491	0.02%
2018/02/12	0	0.00	1	322.00	312.00	-1	5,437	-0.02%
2018/02/09	1	325.00	0	0.00	331.50	1	5,426	0.02%
2018/02/07	4	366.38	0	0.00	357.50	4	5,364	0.07%
2018/02/06	2	357.00	4	356.25	354.00	-2	5,307	-0.04%
2018/02/05	1	385.00	2	385.00	385.00	-1	5,207	-0.02%
2018/02/02	4	404.63	4	400.63	400.00	0	5,176	0.00%
2018/02/01	5	387.00	7	384.79	386.00	-2	5,070	-0.04%
2018/01/31	6	382.00	0	0.00	387.00	6	5,049	0.12%
2018/01/29	2	376.50	2	373.50	382.50	0	4,960	0.00%
2018/01/26	1	381.50	0	0.00	373.00	1	4,892	0.02%
2018/01/25	0	0.00	4	391.13	395.50	-4	4,805	-0.08%
2018/01/24	8	401.81	6	396.42	397.00	2	4,794	0.04%
2018/01/23	7	414.86	9	410.72	395.00	-2	4,728	-0.04%
2018/01/22	4	402.50	4	409.50	415.00	0	4,613	0.00%
2018/01/19	6	373.00	2.1	379.00	389.00	3.9	4,490	0.09%
2018/01/18	8	363.69	10	360.15	362.00	-2	4,482	-0.04%
2018/01/17	7	353.14	5	352.50	355.00	2	4,397	0.05%
2018/01/16	10	353.70	7	352.79	360.50	3	4,332	0.07%
2018/01/15	5	353.10	10.1	358.15	354.00	-5.1	4,165	-0.12%
2018/01/12	2	377.75	2	381.50	375.00	0	4,073	0.00%
2018/01/11	9	394.22	8	396.75	386.50	1	4,022	0.02%
2018/01/10	4	388.50	8	392.25	379.50	-4	3,929	-0.10%
2018/01/09	15	403.37	12	399.63	394.00	3	3,907	0.08%
2018/01/08	9	401.50	10	396.00	400.00	-1	3,857	-0.03%
2018/01/05	3	392.83	2	401.50	404.00	1	3,856	0.03%
2018/01/04	11	404.64	8	407.44	398.50	3	3,820	0.08%
2018/01/03	0	0.00	5.3	380.13	389.00	-5.3	3,730	-0.14%
2018/01/02	9	348.33	8	343.00	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－14天前

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－19天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－20天前

...詳全文

國巨

券商分點績效/獲利分析

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