國巨 (2327)-元大-敦化券商分點個股進出

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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	9.2	666.70	4	657.17	655.00	5.2	2,641	0.20%
2024/04/30	1	627.00	0	635.00	625.00	1	2,463	0.04%
2024/04/29	0.2	627.99	1	629.96	631.00	-0.8	2,447	-0.03%
2024/04/26	3.2	614.75	2.2	616.76	615.00	0.9	2,409	0.04%
2024/04/25	0.2	615.00	0	0.00	615.00	0.2	2,414	0.01%
2024/04/24	0.2	623.00	1.9	620.19	624.00	-1.8	2,408	-0.07%
2024/04/22	6	606.00	0.1	604.00	599.00	5.9	2,430	0.24%
2024/04/19	3.1	592.35	2	594.00	588.00	1.1	2,393	0.05%
2024/04/18	5	587.41	4	590.00	593.00	1	2,348	0.04%
2024/04/17	4.5	591.55	0	0.00	593.00	4.5	2,342	0.19%
2024/04/16	2.1	584.05	16	586.06	585.00	-14	2,348	-0.59%
2024/04/15	3	601.71	1	609.00	602.00	2	2,322	0.09%
2024/04/12	0	0.00	1	618.00	618.00	-1	2,286	-0.04%
2024/04/11	2	609.57	2	611.00	609.00	0	2,256	0.00%
2024/04/10	1.2	623.67	0.1	621.53	621.00	1.1	2,230	0.05%
2024/04/09	1.2	618.83	3.5	622.24	615.00	-2.3	2,228	-0.10%
2024/04/08	2.2	619.39	1.1	619.23	617.00	1.1	2,225	0.05%
2024/04/03	1	617.98	2	617.50	614.00	-1	2,189	-0.04%
2024/04/02	3	615.00	0.1	616.84	616.00	2.9	2,171	0.14%
2024/04/01	2.1	621.09	3.2	619.35	622.00	-1.1	2,135	-0.05%
2024/03/29	1	595.99	0.1	593.00	591.00	1	2,016	0.05%
2024/03/28	3	587.00	13.3	590.23	594.00	-10.3	2,012	-0.51%
2024/03/26	1.4	578.80	1	581.77	577.00	0.4	2,007	0.02%
2024/03/25	4.5	585.68	2.2	587.82	582.00	2.3	1,987	0.12%
2024/03/22	2	579.48	9.1	582.63	588.00	-7.1	1,970	-0.36%
2024/03/21	4	576.50	3	585.00	585.00	1	1,958	0.05%
2024/03/20	1.1	579.93	0	0.00	579.00	1.1	1,938	0.05%
2024/03/19	0	577.00	0	577.00	578.00	0	2,018	0.00%
2024/03/18	1.2	585.74	0	0.00	586.00	1.2	2,040	0.06%
2024/03/15	0	579.00	4	580.00	583.00	-4	2,079	-0.19%
2024/03/14	1	585.99	1.1	584.44	584.00	-0.1	2,123	0.00%
2024/03/13	0.1	584.00	3	583.67	583.00	-2.9	2,121	-0.14%
2024/03/12	1.1	570.91	3.4	571.06	578.00	-2.3	2,092	-0.11%
2024/03/11	1.2	563.52	2	564.00	566.00	-0.8	2,078	-0.04%
2024/03/08	3	565.00	5	565.80	565.00	-2	2,087	-0.09%
2024/03/07	0	558.00	0	0.00	556.00	0	2,034	0.00%
2024/03/06	1	554.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	3	548.69	1	550.00	549.00	2	2,074	0.10%
2024/03/04	0	559.00	3	558.00	556.00	-3	2,094	-0.14%
2024/03/01	7.5	565.34	1	564.00	563.00	6.5	2,148	0.30%
2024/02/29	7	556.14	0	0.00	558.00	7	2,085	0.34%
2024/02/27	0	543.50	3	540.00	539.00	-3	2,137	-0.14%
2024/02/26	0	0.00	0	545.00	547.00	0	2,124	0.00%
2024/02/23	1.4	548.42	1	548.00	541.00	0.4	2,119	0.02%
2024/02/22	0.8	556.00	1	552.00	552.00	-0.2	2,101	-0.01%
2024/02/20	0.1	551.57	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	0	543.00	1	551.00	551.00	-1	2,097	-0.05%
2024/02/16	6	542.52	2	543.01	543.00	4	2,094	0.19%
2024/02/15	2	547.50	1	556.00	551.00	1	2,067	0.05%
2024/02/05	4	547.75	2	549.00	550.00	2	2,061	0.10%
2024/02/02	0.3	554.00	0	0.00	555.00	0.3	2,047	0.01%
2024/02/01	0	554.00	1	555.00	552.00	-1	2,039	-0.05%
2024/01/31	0	546.00	6	546.00	552.00	-6	2,025	-0.30%
2024/01/30	7	551.71	0	0.00	550.00	7	2,035	0.34%
2024/01/29	1.5	558.00	0	0.00	558.00	1.5	2,030	0.07%
2024/01/26	1	553.00	0	0.00	552.00	1	2,033	0.05%
2024/01/24	0	555.83	0	0.00	553.00	0	2,098	0.00%
2024/01/23	4	561.25	1	559.00	560.00	3	2,114	0.14%
2024/01/19	0	0.00	0.9	561.00	564.00	-0.9	2,127	-0.04%
2024/01/18	0	0.00	1	567.00	557.00	-1	2,132	-0.05%
2024/01/17	8.1	581.63	4	567.00	559.00	4.1	2,125	0.19%
2024/01/16	3	566.00	2	570.00	564.00	1	2,054	0.05%
2024/01/15	0	0.00	1.3	576.00	576.00	-1.3	2,039	-0.07%
2024/01/12	1	561.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	2	551.03	1	554.00	554.00	1	2,046	0.05%
2024/01/10	1.1	553.71	1	555.00	555.00	0.1	2,064	0.01%
2024/01/09	15	563.00	0.1	575.00	565.00	14.9	2,090	0.71%
2024/01/08	1	571.00	1	571.00	572.00	0	2,080	0.00%
2024/01/05	0	0.00	0.5	576.00	572.00	-0.5	2,086	-0.02%
2024/01/03	1	575.00	16	580.94	578.00	-15	2,127	-0.71%
2024/01/02	2	592.49	1	601.00	587.00	1	2,110	0.05%
2023/12/29	2	593.50	2.1	596.53	597.00	-0.1	2,097	-0.01%
2023/12/28	1.1	594.18	1.2	598.39	597.00	-0.1	2,110	-0.01%
2023/12/26	2	597.98	1	595.00	600.00	1	2,124	0.05%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	1.1	598.19	0.2	595.63	596.00	0.9	2,130	0.04%
2023/12/21	0.2	608.50	1	609.00	607.00	-0.8	2,113	-0.04%
2023/12/20	0.1	615.00	0	0.00	614.00	0.1	2,114	0.00%
2023/12/19	3	614.33	2	615.50	616.00	1	2,106	0.05%
2023/12/18	3.1	620.29	0	0.00	620.00	3.1	2,095	0.15%
2023/12/15	2	630.11	0.2	630.50	633.00	1.8	2,091	0.08%
2023/12/14	0	0.00	6.5	629.51	634.00	-6.5	2,058	-0.31%
2023/12/13	2	608.00	1	601.00	605.00	1	1,990	0.05%
2023/12/12	0	0.00	2.1	619.97	619.00	-2.1	1,991	-0.10%
2023/12/11	3	613.67	2	613.53	614.00	1	1,943	0.05%
2023/12/08	0	0.00	2	600.00	601.00	-2	1,894	-0.11%
2023/12/06	1	600.00	5.3	592.73	595.00	-4.3	1,901	-0.23%
2023/12/05	0	0.00	4	600.74	600.00	-4	1,877	-0.21%
2023/12/04	0	0.00	1	599.00	599.00	-1	1,861	-0.05%
2023/12/01	1	594.00	3	600.33	597.00	-2	1,862	-0.11%
2023/11/30	0	599.00	4	599.73	601.00	-4	1,869	-0.22%
2023/11/29	4	596.25	1.1	596.89	599.00	2.9	1,847	0.16%
2023/11/28	0.1	590.92	4.3	584.09	594.00	-4.2	1,921	-0.22%
2023/11/27	0	570.50	3	573.67	571.00	-3	1,861	-0.16%
2023/11/24	3	571.67	2	576.47	575.00	1	1,859	0.05%
2023/11/23	0	0.00	0	547.00	545.00	0	1,763	0.00%
2023/11/22	0	547.90	0	0.00	550.00	0	1,777	0.00%
2023/11/21	0	0.00	3	548.67	550.00	-3	1,781	-0.17%
2023/11/20	0	0.00	0.1	541.79	543.00	-0.1	1,779	0.00%
2023/11/17	0.2	542.99	0	0.00	547.00	0.2	1,777	0.01%
2023/11/16	1	540.04	0	0.00	545.00	1	1,780	0.06%
2023/11/15	3	551.33	0	0.00	548.00	3	1,768	0.17%
2023/11/14	0.2	552.96	0	0.00	546.00	0.2	1,764	0.01%
2023/11/13	0	0.00	1	556.95	557.00	-1	1,781	-0.06%
2023/11/08	1	551.00	0	549.73	549.00	1	1,796	0.05%
2023/11/07	1	556.00	0.2	556.48	557.00	0.8	1,799	0.04%
2023/11/06	0	549.85	1	551.00	551.00	-1	1,789	-0.05%
2023/11/03	0	546.00	0.2	547.82	549.00	-0.2	1,785	-0.01%
2023/11/02	0	544.00	0.2	547.00	547.00	-0.1	1,778	-0.01%
2023/11/01	0	0.00	0.4	540.31	538.00	-0.4	1,760	-0.02%
2023/10/31	15	531.99	15	523.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0	538.67	539.00	0	1,730	0.00%
2023/10/27	0	529.00	1	535.00	534.00	-1	1,733	-0.06%
2023/10/26	0	513.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	0	0.00	1	522.00	521.00	-1	1,743	-0.06%
2023/10/23	15	526.01	0	0.00	530.00	15	1,790	0.84%
2023/10/20	0	531.00	0	0.00	530.00	0	1,796	0.00%
2023/10/19	0	547.00	0	544.00	549.00	0	1,820	0.00%
2023/10/18	0	546.00	2.4	549.48	550.00	-2.4	1,839	-0.13%
2023/10/17	0	543.00	0	0.00	547.00	0	1,808	0.00%
2023/10/16	0	535.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	540.00	0.1	536.67	542.00	-0.1	1,824	0.00%
2023/10/12	0	539.00	15.1	542.13	543.00	-15.1	1,840	-0.82%
2023/10/11	1	528.00	0	0.00	527.00	1	1,801	0.06%
2023/10/06	0	0.00	0	525.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1.2	528.31	530.00	-1.2	1,819	-0.07%
2023/10/04	1	510.02	1	516.00	521.00	0	1,828	0.00%
2023/10/03	1.1	525.74	0	522.00	520.00	1	1,822	0.06%
2023/10/02	1	531.00	1.1	530.08	533.00	-0.1	1,829	0.00%
2023/09/28	0.2	522.00	0.2	525.52	525.00	0	1,831	0.00%
2023/09/27	0	520.00	0	518.00	523.00	0	1,852	0.00%
2023/09/26	0	0.00	0	518.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	9.1	524.55	521.00	-9.1	1,881	-0.48%
2023/09/22	0	0.00	3	519.00	521.00	-3	1,870	-0.16%
2023/09/21	0.1	516.00	1	516.99	518.00	-1	1,882	-0.05%
2023/09/20	0	517.00	0	518.00	520.00	0	1,877	0.00%
2023/09/19	0.2	519.99	0	0.00	520.00	0.2	1,880	0.01%
2023/09/18	2	523.00	2	525.00	525.00	0	1,903	0.00%
2023/09/15	0	518.00	7.5	515.65	522.00	-7.5	1,898	-0.40%
2023/09/14	1	506.99	0	0.00	512.00	1	1,870	0.05%
2023/09/13	6.1	507.01	0	507.00	506.00	6.1	1,881	0.32%
2023/09/12	0	0.00	6.4	511.58	514.00	-6.4	1,892	-0.34%
2023/09/11	6.1	502.02	8	505.75	500.00	-2	1,896	-0.10%
2023/09/08	1	502.00	1	501.00	502.00	0	1,918	0.00%
2023/09/07	6	503.00	0	501.00	502.00	6	1,945	0.31%
2023/09/06	0	502.00	6	507.00	505.00	-6	1,973	-0.30%
2023/09/05	0	504.00	2	507.00	508.00	-2	1,979	-0.10%
2023/09/04	1	500.90	2.1	500.76	497.50	-1	1,991	-0.05%
2023/09/01	4	501.41	10.8	503.21	499.50	-6.8	1,977	-0.34%
2023/08/31	1	486.99	4	485.50	485.00	-3	1,904	-0.16%
2023/08/30	0	482.00	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0.1	477.48	0	0.00	479.00	0.1	1,976	0.00%
2023/08/28	0	0.00	1	478.50	478.00	-1	2,013	-0.05%
2023/08/25	0	468.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	472.00	0	0.00	471.50	0	2,210	0.00%
2023/08/22	0	0.00	1	465.50	466.00	-1	2,359	-0.04%
2023/08/21	1	460.00	0.1	458.50	456.50	0.9	2,419	0.04%
2023/08/17	2.1	459.57	3.1	453.34	457.00	-1	2,495	-0.04%
2023/08/16	0.5	452.00	0	0.00	448.50	0.5	2,520	0.02%
2023/08/15	1.2	455.00	2	454.00	453.00	-0.8	2,548	-0.03%
2023/08/11	2	470.23	2	469.00	470.00	0	2,588	0.00%
2023/08/10	2.1	467.67	1	467.00	467.00	1.1	2,590	0.04%
2023/08/09	1.1	464.02	0	469.50	465.50	1	2,594	0.04%
2023/08/08	0	464.67	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	1	467.50	468.00	-1	2,609	-0.04%
2023/08/02	1.5	461.67	1	466.50	463.00	0.5	2,653	0.02%
2023/08/01	0	461.00	0	463.50	461.50	0	2,637	0.00%
2023/07/31	2.1	462.56	1.1	461.13	459.50	1.1	2,652	0.04%
2023/07/28	3.2	467.17	4	466.77	471.50	-0.9	2,642	-0.03%
2023/07/27	1.1	454.15	2	454.50	456.00	-0.9	2,603	-0.03%
2023/07/26	8.2	450.40	2	458.75	449.50	6.2	2,598	0.24%
2023/07/25	8	460.94	2.4	461.87	461.50	5.6	2,565	0.22%
2023/07/24	3.2	458.81	2.8	462.25	457.50	0.4	2,572	0.02%
2023/07/21	2.1	473.82	0.2	476.50	473.50	1.9	2,539	0.07%
2023/07/20	5	485.80	10	485.70	485.00	-5	2,540	-0.20%
2023/07/19	1.4	486.58	1	492.00	486.00	0.4	2,551	0.02%
2023/07/18	4.1	490.79	0	0.00	489.00	4.1	2,621	0.15%
2023/07/17	0	0.00	1	502.00	503.00	-1	2,606	-0.04%
2023/07/14	0.2	492.50	1	496.00	495.50	-0.8	2,601	-0.03%
2023/07/13	0	497.50	0	496.00	491.00	0	2,614	0.00%
2023/07/12	0	493.50	0	0.00	497.00	0	2,614	0.00%
2023/07/11	1	496.50	21	496.07	496.50	-20	2,667	-0.75%
2023/07/10	0	486.50	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0.1	486.59	0	0.00	491.50	0.1	2,763	0.00%
2023/07/05	1.1	494.05	1	499.00	487.50	0.1	2,786	0.00%
2023/07/04	1	497.50	0	0.00	497.50	1	2,763	0.04%
2023/07/03	1	501.00	1.1	499.40	499.50	-0.1	2,747	0.00%
2023/06/28	0.1	489.75	0.3	490.00	488.00	-0.2	2,753	-0.01%
2023/06/26	2.1	486.65	0	0.00	486.00	2.1	2,801	0.08%
2023/06/21	0	492.00	0	0.00	491.00	0	2,822	0.00%
2023/06/20	0	499.00	0.1	499.00	496.00	-0.1	2,833	0.00%
2023/06/19	0	500.00	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	504.00	0.2	507.00	506.00	-0.1	2,851	0.00%
2023/06/15	0	0.00	0.2	505.72	510.00	-0.2	2,843	-0.01%
2023/06/14	0.1	502.52	0	0.00	499.50	0.1	2,833	0.00%
2023/06/13	0	494.50	0	0.00	495.00	0	2,851	0.00%
2023/06/12	1.2	490.43	0	0.00	488.00	1.2	2,910	0.04%
2023/06/09	0.1	496.01	2	492.50	492.50	-1.9	2,944	-0.06%
2023/06/08	2.1	494.55	2	494.00	494.00	0.1	2,967	0.00%
2023/06/07	0.2	505.00	1	506.00	504.00	-0.8	3,005	-0.03%
2023/06/06	1	514.68	1	503.00	502.00	0	3,017	0.00%
2023/06/05	0	507.91	2	518.00	519.00	-2	2,987	-0.07%
2023/06/02	0	0.00	2	506.50	506.00	-2	2,963	-0.07%
2023/06/01	2	501.00	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0	500.00	0	0.00	508.00	0	2,953	0.00%
2023/05/30	0.2	496.53	0	0.00	496.00	0.2	2,868	0.01%
2023/05/29	0	504.00	0	0.00	508.00	0	2,835	0.00%
2023/05/26	3	503.50	2	499.50	502.00	1	2,797	0.04%
2023/05/24	1	489.00	1	487.00	492.50	0	2,711	0.00%
2023/05/23	1.1	494.45	1.2	493.20	493.50	0	2,689	0.00%
2023/05/19	2	498.50	0	0.00	495.50	2	2,674	0.07%
2023/05/18	1	499.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	0.1	490.71	0	0.00	488.50	0.1	2,793	0.00%
2023/05/15	2.5	489.34	1	489.00	488.00	1.5	2,865	0.05%
2023/05/12	0	492.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	492.50	0	0.00	490.00	0	2,961	0.00%
2023/05/10	0	495.83	1	496.00	494.50	-1	2,965	-0.03%
2023/05/09	1	493.12	1	497.00	500.00	0	2,957	0.00%
2023/05/08	1.1	506.09	0	504.00	504.00	1.1	2,943	0.04%
2023/05/05	0.2	505.00	0	0.00	506.00	0.2	2,957	0.01%
2023/05/04	2.1	491.11	1	492.50	493.50	1.1	2,967	0.04%
2023/05/03	0	499.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	2	502.50	502.00	-2	3,036	-0.07%
2023/04/27	1	489.00	1	494.50	492.00	0	3,153	0.00%
2023/04/25	4.1	493.23	2	489.25	490.50	2.1	3,155	0.07%
2023/04/24	1.1	505.86	2	507.00	507.00	-1	3,135	-0.03%
2023/04/21	6.1	501.36	2	500.00	495.50	4.1	3,149	0.13%
2023/04/20	2	525.00	1	521.00	518.00	1	3,144	0.03%
2023/04/19	6	530.01	0	0.00	535.00	6	3,233	0.19%
2023/04/18	0	0.00	1	547.00	538.00	-1	3,290	-0.03%
2023/04/17	0	544.50	0	0.00	542.00	0	3,321	0.00%
2023/04/14	2	549.00	2.5	555.14	553.00	-0.5	3,301	-0.01%
2023/04/13	3	546.67	1	548.00	542.00	2	3,262	0.06%
2023/04/12	0.1	543.03	8	537.63	542.00	-7.9	3,214	-0.25%
2023/04/11	0	525.00	1.7	526.88	527.00	-1.7	3,148	-0.05%
2023/04/10	0	0.00	1	532.00	530.00	-1	3,136	-0.03%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0.2	530.57	529.00	-0.2	3,095	-0.01%
2023/03/29	2	524.99	2	520.00	520.00	0	3,103	0.00%
2023/03/28	2	531.98	2	532.00	531.00	0	3,146	0.00%
2023/03/27	1	525.99	1.2	532.59	533.00	-0.1	3,138	0.00%
2023/03/24	2	516.50	2	526.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	1	517.00	517.00	-1	3,147	-0.03%
2023/03/22	2.7	507.00	1	506.00	505.00	1.7	3,139	0.05%
2023/03/21	1	499.50	1.3	504.16	505.00	-0.3	3,160	-0.01%
2023/03/20	1	498.51	0.1	501.00	500.00	0.9	3,157	0.03%
2023/03/17	0	492.25	0	0.00	496.00	0	3,177	0.00%
2023/03/16	1	485.10	1	486.00	486.50	0	3,182	0.00%
2023/03/15	4.1	499.36	0	0.00	492.00	4.1	3,179	0.13%
2023/03/14	3.1	508.35	2	505.52	505.00	1	3,132	0.03%
2023/03/13	0	518.00	0	521.00	519.00	0	3,134	0.00%
2023/03/10	11.4	519.27	11	517.36	518.00	0.4	3,165	0.01%
2023/03/09	2	542.52	0	0.00	541.00	2	3,173	0.06%
2023/03/08	0	551.00	0	553.00	550.00	0	3,208	0.00%
2023/03/07	10.2	561.47	0.2	558.12	559.00	10	3,204	0.31%
2023/03/06	6	553.67	0.9	552.11	557.00	5.1	3,199	0.16%
2023/03/03	0	545.00	0	0.00	539.00	0	3,168	0.00%
2023/03/02	4	531.51	4	529.75	531.00	0	3,150	0.00%
2023/03/01	1.1	529.09	1	532.04	538.00	0.1	3,141	0.00%
2023/02/24	0	538.17	0	0.00	538.00	0	3,104	0.00%
2023/02/23	1.2	538.98	1	541.00	543.00	0.2	3,113	0.01%
2023/02/22	0.1	543.54	0.1	543.00	541.00	0	3,120	0.00%
2023/02/21	0.1	558.91	0	0.00	560.00	0.1	3,121	0.00%
2023/02/20	0.1	567.69	2.5	566.15	561.00	-2.3	3,188	-0.07%
2023/02/17	0.1	572.00	0.1	570.00	569.00	-0.1	3,234	0.00%
2023/02/16	7.1	564.19	11.7	572.12	575.00	-4.6	3,252	-0.14%
2023/02/15	1	539.00	3.1	543.64	545.00	-2.1	3,223	-0.06%
2023/02/14	16	539.50	13.1	536.64	540.00	3	3,220	0.09%
2023/02/10	0	0.00	5	517.00	516.00	-5	3,293	-0.15%
2023/02/09	2.2	514.94	5	511.00	511.00	-2.9	3,308	-0.09%
2023/02/08	0.1	531.00	0	0.00	531.00	0.1	3,286	0.00%
2023/02/07	0.1	530.00	1.4	534.00	529.00	-1.3	3,329	-0.04%
2023/02/06	0	530.00	5.4	534.92	533.00	-5.4	3,371	-0.16%
2023/02/03	3	544.00	2	542.50	540.00	1	3,427	0.03%
2023/02/01	0	0.00	1	539.00	540.00	-1	3,470	-0.03%
2023/01/31	0.1	537.00	3.4	536.38	540.00	-3.3	3,468	-0.10%
2023/01/30	5	532.00	5	531.98	532.00	0	3,436	0.00%
2023/01/17	0	0.00	0.8	516.93	519.00	-0.8	3,372	-0.02%
2023/01/16	0	511.00	0.3	512.92	513.00	-0.3	3,347	-0.01%
2023/01/13	3	524.67	2	514.00	514.00	1	3,380	0.03%
2023/01/12	0	522.00	0	0.00	520.00	0	3,399	0.00%
2023/01/11	1.1	524.29	1	529.00	528.00	0.1	3,430	0.00%
2023/01/10	0	0.00	6.4	531.08	535.00	-6.4	3,429	-0.19%
2023/01/09	24	517.58	33.9	517.96	525.00	-9.9	3,404	-0.29%
2023/01/06	0	0.00	12.1	496.67	496.00	-12.1	3,316	-0.36%
2023/01/05	1	475.01	4.8	479.98	485.50	-3.8	3,296	-0.12%
2022/12/30	1	451.06	9	454.22	451.00	-8	3,420	-0.23%
2022/12/29	0	0.00	1	453.00	455.50	-1	3,424	-0.03%
2022/12/28	0	458.50	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0.1	469.00	0	0.00	464.50	0.1	3,470	0.00%
2022/12/23	0	460.50	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0.2	466.50	0	0.00	466.50	0.2	3,506	0.01%
2022/12/20	17.1	457.11	16	464.41	455.50	1.1	3,547	0.03%
2022/12/16	0	485.50	0.3	484.50	480.50	-0.2	3,536	-0.01%
2022/12/15	8	493.38	0.1	494.00	495.00	7.9	3,506	0.23%
2022/12/14	0	0.00	1.2	485.04	486.00	-1.2	3,532	-0.03%
2022/12/13	3.2	480.13	0.2	474.04	474.00	3	3,606	0.08%
2022/12/12	0	0.00	0.2	478.50	485.50	-0.2	3,583	-0.01%
2022/12/09	20.1	483.56	12.1	485.43	479.00	7.9	3,600	0.22%
2022/12/08	2	482.75	3.7	481.08	478.50	-1.7	3,599	-0.05%
2022/12/07	4	484.13	6	480.92	484.50	-2	3,592	-0.06%
2022/12/06	3	492.86	2.1	490.05	491.00	0.9	3,580	0.03%
2022/12/05	4.1	500.73	3.2	500.87	502.00	0.8	3,582	0.02%
2022/12/02	2.1	482.95	1.1	480.04	489.50	1	3,542	0.03%
2022/12/01	0.1	476.50	6.4	470.97	473.00	-6.4	3,544	-0.18%
2022/11/30	6	455.08	18.1	457.43	463.00	-12.1	3,479	-0.35%
2022/11/29	0	0.00	3	439.50	438.00	-3	3,419	-0.09%
2022/11/28	4	438.63	3	438.17	437.50	1	3,412	0.03%
2022/11/25	0	446.00	1	448.50	445.00	-1	3,397	-0.03%
2022/11/24	1.2	451.67	2	450.75	452.00	-0.8	3,392	-0.02%
2022/11/23	7	452.29	5	455.60	449.00	2	3,382	0.06%
2022/11/22	2	457.47	2	460.00	458.00	0	3,373	0.00%
2022/11/21	2	457.26	2.1	457.29	454.00	-0.1	3,392	0.00%
2022/11/18	3.2	454.98	0	0.00	453.50	3.2	3,373	0.09%
2022/11/17	0.1	462.85	2.8	463.86	466.00	-2.7	3,349	-0.08%
2022/11/16	17	460.15	8.2	449.91	461.00	8.8	3,355	0.26%
2022/11/15	0.1	449.91	5.1	456.59	455.00	-5	3,294	-0.15%
2022/11/14	16	439.65	17	439.00	439.50	-1	3,241	-0.03%
2022/11/11	16.4	448.14	11.4	442.13	445.50	5	3,187	0.16%
2022/11/10	2	420.73	1.2	419.58	421.50	0.8	3,081	0.03%
2022/11/09	4	420.49	8.2	417.02	424.00	-4.2	3,065	-0.14%
2022/11/08	1	394.00	0.1	392.50	393.50	1	3,012	0.03%
2022/11/07	0.2	382.13	0.8	384.00	382.00	-0.6	2,984	-0.02%
2022/11/04	4.2	389.43	2	389.00	389.50	2.2	2,986	0.07%
2022/11/03	1	373.00	0	0.00	389.50	1	2,937	0.03%
2022/11/02	1.3	376.93	0.1	377.00	381.50	1.3	2,891	0.04%
2022/11/01	0.2	377.00	1.1	363.68	379.00	-0.9	2,863	-0.03%
2022/10/31	1.5	343.69	1.4	351.63	367.00	0.1	2,807	0.00%
2022/10/19	2	269.51	2	274.99	268.00	0	2,763	0.00%
2022/10/18	0	0.00	1	280.50	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	4	269.50	278.50	-4	2,718	-0.15%
2022/10/14	1	278.50	1	274.50	277.50	0	2,742	0.00%
2022/10/12	1	269.00	2	274.50	270.50	-1	2,754	-0.04%
2022/10/07	6	287.50	5	287.40	287.00	1	2,735	0.04%
2022/10/06	3	297.67	2	296.75	294.50	1	2,719	0.04%
2022/10/04	2	289.50	3	286.33	287.50	-1	2,772	-0.04%
2022/10/03	1	281.00	6	282.75	281.00	-5	2,786	-0.18%
2022/09/30	2	265.75	1	269.00	269.00	1	2,830	0.04%
2022/09/29	6.1	275.96	8	280.38	271.00	-1.9	2,818	-0.07%
2022/09/28	10	287.85	13	291.08	285.00	-3	2,767	-0.11%
2022/09/27	1	301.00	1	300.99	300.00	0	2,795	0.00%
2022/09/26	2	297.02	2	301.00	297.00	0	2,853	0.00%
2022/09/23	1	315.50	0	0.00	315.50	1	2,928	0.03%
2022/09/22	1	322.50	0	0.00	322.50	1	2,962	0.03%
2022/09/21	2	327.25	3	327.17	327.50	-1	2,977	-0.03%
2022/09/20	1	331.00	2	333.75	333.50	-1	2,976	-0.03%
2022/09/19	9	336.89	2	335.00	335.50	7	2,983	0.23%
2022/09/15	2	333.25	24.3	338.36	338.00	-22.3	2,977	-0.75%
2022/09/14	4	323.38	0	0.00	325.00	4	2,956	0.14%
2022/09/13	2	334.50	2	333.00	333.00	0	2,951	0.00%
2022/09/12	4	336.38	1	333.50	333.00	3	2,987	0.10%
2022/09/08	37	332.28	42.2	331.79	335.00	-5.2	2,968	-0.18%
2022/09/07	0	0.00	1	318.50	316.00	-1	2,901	-0.03%
2022/09/06	2	309.25	1	305.00	316.00	1	2,909	0.03%
2022/09/05	2	308.75	2	308.25	308.50	0	2,920	0.00%
2022/09/02	1.1	313.95	1	320.50	312.50	0.1	2,913	0.00%
2022/09/01	3.1	317.84	0	0.00	317.00	3.1	2,885	0.11%
2022/08/31	3.1	321.90	6	322.50	328.50	-3	2,863	-0.10%
2022/08/30	1	318.00	2	317.25	317.50	-1	2,851	-0.04%
2022/08/29	4	316.12	1	314.00	317.50	3	2,832	0.11%
2022/08/26	1.1	331.50	2.2	331.53	332.00	-1.1	2,781	-0.04%
2022/08/25	0	0.00	1	327.50	326.00	-1	2,770	-0.04%
2022/08/23	1	322.50	0	0.00	324.00	1	2,838	0.04%
2022/08/22	1	327.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	21	331.69	2	330.00	332.00	19	2,847	0.67%
2022/08/18	0	325.50	0	326.00	327.50	0	2,833	0.00%
2022/08/17	1	328.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0	0.00	13	332.69	332.50	-13	2,801	-0.46%
2022/08/15	0	335.00	0	335.00	334.50	0	2,800	0.00%
2022/08/12	1	321.59	2	324.75	330.00	-1	2,799	-0.04%
2022/08/11	2	326.00	3	325.33	326.50	-1	2,769	-0.04%
2022/08/10	2	319.25	1	319.50	319.00	1	2,773	0.04%
2022/08/09	1	323.00	1	325.00	325.00	0	2,791	0.00%
2022/08/08	1	319.00	1	325.00	325.00	0	2,811	0.00%
2022/08/05	3	322.17	2	322.25	323.00	1	2,818	0.04%
2022/08/04	14	314.47	2.2	316.00	317.00	11.8	2,824	0.42%
2022/08/03	0	0.00	1	324.50	326.50	-1	2,773	-0.04%
2022/08/02	3	330.28	1	330.00	325.50	2	2,804	0.07%
2022/08/01	1	338.50	1	340.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	21	342.36	342.00	-21	2,789	-0.75%
2022/07/28	0	0.00	1	342.50	340.50	-1	2,792	-0.04%
2022/07/27	2	339.00	3	338.83	342.50	-1	2,786	-0.04%
2022/07/26	2	336.25	0	0.00	336.50	2	2,779	0.07%
2022/07/25	20	335.60	1	330.50	337.00	19	2,806	0.68%
2022/07/22	0	336.00	20	334.00	333.50	-20	2,810	-0.71%
2022/07/21	2.1	328.95	1	333.50	336.50	1.1	2,826	0.04%
2022/07/20	1	329.50	34	328.29	322.50	-33	2,791	-1.18%
2022/07/19	0.1	325.50	0	0.00	326.00	0.1	2,770	0.00%
2022/07/18	2	321.25	42	324.57	326.50	-40	2,759	-1.45%
2022/07/15	1	320.00	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1	315.00	1	320.00	320.00	0	2,711	0.00%
2022/07/13	7	317.64	17	318.06	318.00	-10	2,698	-0.37%
2022/07/12	4	310.63	3	312.33	309.00	1	2,648	0.04%
2022/07/11	2	301.25	4	306.25	304.00	-2	2,589	-0.08%
2022/07/08	16.1	309.51	5	308.50	308.50	11.1	2,561	0.43%
2022/07/07	0	0.00	2	286.08	291.00	-2	2,477	-0.08%
2022/07/06	1	280.08	0	0.00	280.00	1	2,465	0.04%
2022/07/05	4	282.88	5	287.00	284.50	-1	2,455	-0.04%
2022/07/04	11	279.86	11.2	281.49	278.00	-0.2	2,403	-0.01%
2022/07/01	13	295.92	8	294.38	282.00	5	2,373	0.21%
2022/06/30	3	310.67	2	315.25	308.00	1	2,292	0.04%
2022/06/29	2	323.50	2	327.75	325.00	0	2,259	0.00%
2022/06/28	2	332.00	0	0.00	332.00	2	2,242	0.09%
2022/06/27	3	339.00	12	336.75	341.50	-9	2,254	-0.40%
2022/06/24	3	330.04	1	337.00	328.00	2	2,231	0.09%
2022/06/23	3	333.17	4	334.38	331.50	-1	2,215	-0.05%
2022/06/22	3	340.00	2	350.50	335.50	1	2,187	0.05%
2022/06/21	8	351.31	7	350.00	353.00	1	2,166	0.05%
2022/06/20	1	345.00	3	347.50	342.00	-2	2,165	-0.09%
2022/06/17	4	355.50	3	355.67	354.00	1	2,161	0.05%
2022/06/16	2	374.52	6	374.42	368.00	-4	2,151	-0.19%
2022/06/15	1	380.00	1	379.50	383.50	0	2,264	0.00%
2022/06/14	4	376.88	0	0.00	377.00	4	2,317	0.17%
2022/06/13	5	386.10	0	0.00	384.00	5	2,303	0.22%
2022/06/10	5	399.00	0	0.00	400.00	5	2,301	0.22%
2022/06/09	1	401.00	0	0.00	405.00	1	2,318	0.04%
2022/06/08	0	0.00	2	412.00	403.00	-2	2,314	-0.09%
2022/06/07	1	409.50	0	0.00	407.00	1	2,320	0.04%
2022/06/06	1	404.00	3	410.00	410.50	-2	2,346	-0.09%
2022/05/31	0	400.50	0.1	401.00	405.00	-0.1	2,444	0.00%
2022/05/30	3	398.32	0	0.00	399.50	3	2,397	0.13%
2022/05/27	0	391.50	1	389.50	393.00	-1	2,401	-0.04%
2022/05/23	1	393.00	1.1	398.95	390.00	-0.1	2,586	0.00%
2022/05/20	1.1	395.25	1	409.00	395.00	0.1	2,622	0.00%
2022/05/19	5	394.50	0	0.00	398.00	5	2,634	0.19%
2022/05/18	6.1	405.66	1	407.00	401.00	5.1	2,643	0.19%
2022/05/17	1	392.01	3	393.33	397.00	-2	2,639	-0.08%
2022/05/16	0.1	383.13	1	383.00	381.50	-0.9	2,623	-0.03%
2022/05/12	1	388.01	3	387.00	378.00	-2	2,629	-0.07%
2022/05/11	32	390.06	32	393.11	392.00	0	2,631	0.00%
2022/05/10	316	386.97	315	390.96	392.50	1	2,684	0.04%	大買/大賣/
2022/05/09	2	401.00	0	0.00	398.50	2	2,651	0.08%
2022/05/06	1	409.00	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0.1	414.01	2	416.00	417.00	-1.9	2,680	-0.07%
2022/05/04	1	408.50	1	407.00	408.50	0	2,693	0.00%
2022/05/03	1	407.00	1	408.00	406.50	0	2,731	0.00%
2022/04/29	0	402.21	1	401.00	404.50	-1	2,759	-0.03%
2022/04/28	0	0.00	1	405.00	405.00	-1	2,788	-0.04%
2022/04/27	11	407.45	2.1	398.89	407.00	8.9	2,815	0.32%
2022/04/26	1	395.50	10	397.50	399.00	-9	2,847	-0.32%
2022/04/25	2	394.25	5	392.40	393.50	-3	2,931	-0.10%
2022/04/22	1	405.50	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0.2	411.00	0	0.00	412.50	0.2	3,014	0.01%
2022/04/20	2	412.25	0	0.00	409.50	2	3,062	0.07%
2022/04/19	2	414.00	3	412.83	413.00	-1	3,081	-0.03%
2022/04/18	0	0.00	1	400.50	405.00	-1	3,145	-0.03%
2022/04/15	1	405.97	1	405.00	405.00	0	3,190	0.00%
2022/04/14	1	405.00	0	0.00	406.00	1	3,274	0.03%
2022/04/13	1	398.50	2	399.00	401.00	-1	3,356	-0.03%
2022/04/12	0	391.67	0	0.00	393.00	0	3,491	0.00%
2022/04/11	1.1	398.13	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	0	0.00	1	414.00	413.00	-1	3,859	-0.03%
2022/04/07	4	414.90	1	416.00	409.00	3	3,871	0.08%
2022/04/06	3	420.67	1	423.00	423.50	2	3,865	0.05%
2022/04/01	1	426.05	0	0.00	426.00	1	3,930	0.03%
2022/03/31	1	434.08	1	443.50	434.00	0	3,953	0.00%
2022/03/30	1	439.00	3	437.83	440.00	-2	3,984	-0.05%
2022/03/29	0	428.00	0	0.00	429.50	0	4,017	0.00%
2022/03/28	0	0.00	3	425.50	431.50	-3	4,080	-0.07%
2022/03/24	1	432.50	0	0.00	433.00	1	4,076	0.02%
2022/03/23	0.7	436.00	4	433.75	433.00	-3.3	4,085	-0.08%
2022/03/22	2	428.75	1	425.00	432.00	1	4,078	0.02%
2022/03/21	2.1	418.83	1	425.50	418.50	1.1	4,040	0.03%
2022/03/18	3	420.70	19.2	419.59	423.50	-16.2	4,022	-0.40%
2022/03/17	1	441.00	4	437.75	445.50	-3	3,898	-0.08%
2022/03/16	3	417.83	1	427.00	417.50	2	3,845	0.05%
2022/03/15	2	426.99	3	424.50	420.00	-1	3,842	-0.03%
2022/03/14	1	436.00	1	436.50	436.00	0	3,836	0.00%
2022/03/11	1	432.00	0	0.00	434.00	1	3,873	0.03%
2022/03/10	1	436.00	1	438.00	436.00	0	3,901	0.00%
2022/03/09	1.3	420.91	0	0.00	423.50	1.3	3,908	0.03%
2022/03/08	8	421.44	4	420.75	414.50	4	3,907	0.10%
2022/03/07	9.1	431.35	0	0.00	427.00	9.1	3,897	0.23%
2022/03/04	3	452.83	0	0.00	450.50	3	3,893	0.08%
2022/03/03	1.1	459.18	0	0.00	459.50	1.1	3,924	0.03%
2022/03/02	0	460.00	0	0.00	462.50	0	3,956	0.00%
2022/03/01	2	461.00	10	463.10	465.00	-8	3,973	-0.20%
2022/02/25	5	446.70	2	450.00	451.50	3	3,971	0.08%
2022/02/24	22.1	450.73	4	452.88	448.00	18.1	3,958	0.46%
2022/02/23	4.1	464.15	1	464.00	463.50	3.1	3,927	0.08%
2022/02/22	4.3	468.84	2	469.00	469.50	2.3	3,930	0.06%
2022/02/21	1	475.00	5	472.91	479.50	-4	3,963	-0.10%
2022/02/18	2	464.25	3	469.67	473.00	-1	4,013	-0.02%
2022/02/17	3	469.50	2	477.00	467.50	1	4,028	0.03%
2022/02/16	2	468.75	2	472.99	472.50	0	4,053	0.00%
2022/02/15	1	465.00	1	469.00	464.50	0	4,054	0.00%
2022/02/14	5	466.51	2	467.48	464.00	3	4,050	0.07%
2022/02/11	3	480.99	1	478.00	482.00	2	4,043	0.05%
2022/02/10	2	473.25	7	477.86	489.50	-5	4,046	-0.12%
2022/02/09	2.2	462.91	1	462.00	466.00	1.2	4,002	0.03%
2022/02/08	1	457.50	1	456.00	456.50	0	4,004	0.00%
2022/02/07	6	452.50	1	459.00	454.00	5	4,000	0.12%
2022/01/26	1	459.00	2	455.25	459.00	-1	4,047	-0.02%
2022/01/25	5	455.11	3	455.00	451.00	2	4,146	0.05%
2022/01/24	1	463.00	1	465.00	463.00	0	4,130	0.00%
2022/01/21	2	472.00	1.1	470.41	469.50	0.9	4,123	0.02%
2022/01/20	3	484.35	2	486.75	481.50	1	4,162	0.02%
2022/01/19	3	493.30	0	0.00	487.50	3	4,149	0.07%
2022/01/18	13.7	514.55	1.5	509.39	502.00	12.1	4,118	0.29%
2022/01/17	1	493.00	4	492.63	501.00	-3	4,049	-0.07%
2022/01/14	5	487.40	4	490.13	492.00	1	4,047	0.02%
2022/01/13	1.6	498.77	2	498.50	498.00	-0.4	4,035	-0.01%
2022/01/11	1.9	510.58	1	513.00	501.00	0.9	4,009	0.02%
2022/01/10	3.1	517.68	2.3	520.78	519.00	0.9	3,956	0.02%
2022/01/07	3.1	521.49	2	528.50	515.00	1.1	3,941	0.03%
2022/01/06	10.2	523.60	6	523.33	523.00	4.2	3,850	0.11%
2022/01/05	5.2	532.26	8	532.00	535.00	-2.8	3,789	-0.07%
2022/01/04	11.2	517.51	55.9	521.09	533.00	-44.7	3,671	-1.22%
2022/01/03	3	487.67	4.2	490.49	491.00	-1.2	3,353	-0.04%
2021/12/30	4	478.50	1	478.48	479.50	3	3,300	0.09%
2021/12/29	0.1	473.96	1	477.50	474.00	-0.9	3,332	-0.03%
2021/12/28	0	479.00	0	0.00	478.00	0	3,367	0.00%
2021/12/27	0	0.00	6	480.50	481.50	-6	3,348	-0.18%
2021/12/24	6	479.48	2.2	476.41	473.00	3.8	3,395	0.11%
2021/12/23	3	475.00	9	473.89	476.00	-6	3,393	-0.18%
2021/12/22	2	460.07	6.5	468.92	469.50	-4.5	3,393	-0.13%
2021/12/21	0	452.00	1	455.50	455.00	-1	3,368	-0.03%
2021/12/20	0	449.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	3	448.34	2	449.25	447.00	1	3,378	0.03%
2021/12/16	0	0.00	0.1	452.50	451.00	-0.1	3,379	0.00%
2021/12/15	1	450.00	3	452.33	450.50	-2	3,400	-0.06%
2021/12/14	4.1	449.76	1	450.00	448.50	3.1	3,425	0.09%
2021/12/13	1	452.00	1	456.00	456.50	0	3,448	0.00%
2021/12/10	1	447.54	1	448.50	447.50	0	3,480	0.00%
2021/12/09	2	454.23	4	455.50	453.50	-2	3,497	-0.06%
2021/12/08	1	454.54	1	459.50	454.50	0	3,501	0.00%
2021/12/07	3	455.04	1	463.00	456.00	2	3,505	0.06%
2021/12/06	2	467.51	0.1	468.50	465.00	2	3,491	0.06%
2021/12/03	2	470.50	0.2	468.50	472.50	1.8	3,533	0.05%
2021/12/02	0	464.75	0	465.50	465.00	0	3,524	0.00%
2021/12/01	1	464.94	7	462.43	465.00	-6	3,536	-0.17%
2021/11/30	2	459.29	2.1	469.64	456.50	-0.1	3,534	0.00%
2021/11/29	5.1	453.49	3	456.00	459.50	2.1	3,527	0.06%
2021/11/26	1.1	453.30	4	459.50	452.00	-2.9	3,537	-0.08%
2021/11/25	5.2	465.12	7	469.50	465.00	-1.8	3,565	-0.05%
2021/11/24	7	462.00	0	460.00	468.00	7	3,593	0.19%
2021/11/23	1.1	460.17	2.1	461.29	463.00	-1	3,634	-0.03%
2021/11/22	2	463.50	2	464.50	466.00	0	3,701	0.00%
2021/11/19	2	458.00	10	460.80	463.00	-8	3,720	-0.22%
2021/11/18	9	455.11	2	454.78	456.00	7	3,746	0.19%
2021/11/17	1	448.00	2	446.01	448.00	-1	3,775	-0.03%
2021/11/16	1	436.00	1.2	439.00	436.50	-0.2	3,871	-0.01%
2021/11/15	1	444.00	1	433.00	442.00	0	4,120	0.00%
2021/11/12	1	431.00	0	0.00	429.50	1	4,155	0.02%
2021/11/11	0	0.00	0	430.00	429.50	0	4,196	0.00%
2021/11/10	0.1	431.50	0	0.00	430.00	0.1	4,274	0.00%
2021/11/09	1	429.94	3	429.33	429.00	-2	4,380	-0.05%
2021/11/08	0	0.00	2.5	420.19	419.00	-2.5	4,358	-0.06%
2021/11/05	1.2	423.54	1	426.00	425.50	0.2	4,396	0.00%
2021/11/04	1.1	423.07	1	427.00	423.00	0.1	4,430	0.00%
2021/11/03	7	415.07	5	422.00	422.50	2	4,458	0.04%
2021/11/02	10.1	412.95	3	418.50	410.00	7.1	4,405	0.16%
2021/11/01	7	429.79	0	0.00	427.00	7	4,322	0.16%
2021/10/29	1.1	434.24	0	0.00	434.00	1.1	4,311	0.02%
2021/10/28	1	440.50	13	439.81	438.50	-12	4,310	-0.28%
2021/10/27	1.2	426.08	2	430.00	430.50	-0.8	4,235	-0.02%
2021/10/26	2	427.27	3	427.50	427.50	-1	4,261	-0.02%
2021/10/25	0	0.00	1	421.50	427.00	-1	4,254	-0.02%
2021/10/22	64	413.13	62	419.02	421.50	2	4,333	0.05%
2021/10/21	2	420.75	2	420.25	419.50	0	4,442	0.00%
2021/10/20	5	418.00	7.2	422.60	426.00	-2.2	4,495	-0.05%
2021/10/19	0	419.00	2	416.50	419.00	-2	4,510	-0.04%
2021/10/18	0	410.50	0	0.00	410.50	0	4,589	0.00%
2021/10/15	41	409.23	41	411.60	417.00	0	4,678	0.00%
2021/10/14	4	403.63	1	407.50	405.50	3	4,697	0.06%
2021/10/13	2.1	411.16	1	417.00	402.00	1.1	4,753	0.02%
2021/10/12	0.5	413.20	0	0.00	414.00	0.5	4,751	0.01%
2021/10/08	1.3	411.10	0	0.00	410.00	1.3	4,767	0.03%
2021/10/07	2	410.25	4	413.13	415.50	-2	4,774	-0.04%
2021/10/06	3	406.17	2.1	406.88	403.00	0.9	4,785	0.02%
2021/10/05	4.2	400.29	0	0.00	417.00	4.2	4,777	0.09%
2021/10/04	2.1	417.96	3.3	418.58	409.50	-1.2	4,776	-0.02%
2021/10/01	6.2	422.79	1.3	425.50	418.00	4.9	4,818	0.10%
2021/09/30	71.5	440.41	70	444.30	442.50	1.5	4,943	0.03%
2021/09/29	7	440.41	2	442.25	439.00	5	5,106	0.10%
2021/09/28	4.3	453.73	0	0.00	453.00	4.3	5,152	0.08%
2021/09/27	1.5	464.92	1	465.00	466.00	0.5	5,162	0.01%
2021/09/24	1.7	472.05	13	469.58	469.00	-11.3	5,315	-0.21%
2021/09/23	0.1	468.00	2	469.00	469.00	-2	5,496	-0.04%
2021/09/22	4.4	455.19	0	0.00	463.00	4.4	5,528	0.08%
2021/09/17	1.5	465.13	1	469.99	470.50	0.5	5,571	0.01%
2021/09/16	2	459.00	0	0.00	461.50	2	5,573	0.04%
2021/09/15	3.2	466.66	7	465.07	466.00	-3.8	5,586	-0.07%
2021/09/14	2.4	484.92	2	487.00	481.00	0.4	5,612	0.01%
2021/09/13	0	486.50	2	486.75	484.00	-2	5,671	-0.04%
2021/09/10	0	480.00	10	480.50	481.50	-10	5,759	-0.17%
2021/09/09	0	0.00	3.1	470.20	475.00	-3.1	5,996	-0.05%
2021/09/08	5.6	465.72	5	477.00	460.50	0.6	6,141	0.01%
2021/09/07	1.1	477.00	1	483.00	477.00	0.1	6,297	0.00%
2021/09/06	0.2	482.00	0.5	483.86	480.50	-0.4	6,296	-0.01%
2021/09/03	3	482.00	5	485.00	480.50	-2	6,299	-0.03%
2021/09/02	1.2	488.27	2	480.50	479.50	-0.8	6,318	-0.01%
2021/09/01	9.1	488.31	0	0.00	489.00	9.1	6,367	0.14%
2021/08/31	4.2	476.92	41.1	477.24	479.50	-36.8	6,399	-0.58%
2021/08/30	2	478.50	12.1	477.45	484.50	-10.1	6,386	-0.16%
2021/08/27	20	476.45	12	478.29	477.00	8	6,368	0.13%
2021/08/26	5.1	463.04	0	0.00	464.50	5.1	6,378	0.08%
2021/08/25	1.4	463.58	3.2	469.27	472.00	-1.8	6,352	-0.03%
2021/08/24	2.7	458.87	0.4	461.50	455.50	2.4	6,417	0.04%
2021/08/23	9.5	449.37	6	451.67	454.00	3.5	6,446	0.05%
2021/08/20	4.1	446.30	4.1	447.35	446.00	0	6,412	0.00%
2021/08/19	10	461.23	3	460.67	450.00	7	6,317	0.11%
2021/08/18	1	483.00	10	486.85	498.00	-9	6,165	-0.15%
2021/08/17	2	474.78	3	475.67	474.00	-1	6,154	-0.02%
2021/08/16	15	490.57	8	493.44	492.00	7	6,266	0.11%
2021/08/13	16.3	505.55	1	513.00	500.00	15.3	6,284	0.24%
2021/08/12	2	536.50	2	532.00	529.00	0	6,292	0.00%
2021/08/11	1.1	533.82	2	532.50	533.00	-0.9	6,487	-0.01%
2021/08/10	2	540.86	2	540.00	531.00	0	6,647	0.00%
2021/08/09	2.6	549.15	0	0.00	545.00	2.6	6,886	0.04%
2021/08/05	0	0.00	1	558.00	558.00	-1	7,424	-0.01%
2021/08/04	5	553.60	5	553.40	554.00	0	7,646	0.00%
2021/08/03	2	554.00	1	552.00	553.00	1	7,734	0.01%
2021/08/02	1	551.00	2	555.51	557.00	-1	7,840	-0.01%
2021/07/30	1	567.00	0	569.00	560.00	1	7,891	0.01%
2021/07/29	1	571.00	3	571.33	571.00	-2	7,918	-0.03%
2021/07/28	8	567.12	9	569.78	565.00	-1	8,050	-0.01%
2021/07/27	11	592.82	4	587.50	581.00	7	8,046	0.09%
2021/07/26	2	589.00	4.1	595.99	600.00	-2.1	7,969	-0.03%
2021/07/23	2	597.97	11.2	598.03	589.00	-9.2	7,938	-0.12%
2021/07/22	7	596.14	8.4	592.76	591.00	-1.3	7,932	-0.02%
2021/07/21	1	585.99	8	580.88	588.00	-7	7,887	-0.09%
2021/07/20	5	571.41	5	573.80	568.00	0	7,901	0.00%
2021/07/19	9	572.44	13.2	573.26	583.00	-4.1	7,915	-0.05%
2021/07/16	6	578.00	6	578.17	578.00	0	7,949	0.00%
2021/07/15	3	587.34	2	593.49	586.00	1	8,102	0.01%
2021/07/14	2	577.00	3	583.67	583.00	-1	8,112	-0.01%
2021/07/13	5	585.20	2	595.50	581.00	3	8,160	0.04%
2021/07/12	12.4	589.78	2.1	589.52	586.00	10.3	8,159	0.13%
2021/07/09	5	588.80	10	585.10	584.00	-5	8,206	-0.06%
2021/07/08	8.1	598.51	1	608.00	590.00	7.1	8,194	0.09%
2021/07/07	5.5	605.35	11.3	608.89	603.00	-5.8	8,163	-0.07%
2021/07/06	17	588.88	38.3	589.31	597.00	-21.3	8,056	-0.26%
2021/07/05	3	570.67	4.7	569.68	571.00	-1.7	8,071	-0.02%
2021/07/02	5	553.20	11	556.36	556.00	-6	8,041	-0.07%
2021/07/01	16	566.50	25	571.40	557.00	-9	8,044	-0.11%
2021/06/29	31	559.39	44.2	561.17	555.00	-13.1	7,936	-0.17%
2021/06/28	2	540.00	4	541.25	545.00	-2	7,801	-0.03%
2021/06/25	4	539.75	3	541.00	535.00	1	7,826	0.01%
2021/06/24	1	534.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	7	535.00	19	530.68	534.00	-12	7,848	-0.15%
2021/06/22	5.1	527.59	3	531.67	525.00	2.1	7,888	0.03%
2021/06/21	4	528.27	4	526.50	527.00	0	7,870	0.00%
2021/06/18	6.3	543.38	3	550.00	540.00	3.3	7,826	0.04%
2021/06/17	8.2	545.68	27.6	545.12	545.00	-19.4	7,778	-0.25%
2021/06/16	6	528.00	47.3	526.23	531.00	-41.3	7,623	-0.54%
2021/06/15	33	509.19	22	509.95	523.00	11	7,543	0.15%
2021/06/11	4	497.00	3	500.33	494.00	1	7,392	0.01%
2021/06/10	1	499.49	7	499.79	500.00	-6	7,461	-0.08%
2021/06/09	6	493.58	2	499.50	496.00	4	7,502	0.05%
2021/06/08	2.2	491.43	9	493.06	497.50	-6.9	7,606	-0.09%
2021/06/07	6.1	477.26	1.3	476.58	477.50	4.8	7,769	0.06%
2021/06/04	3	485.34	2	491.25	491.00	1	7,782	0.01%
2021/06/03	1.2	492.39	4.2	491.95	494.50	-3	7,907	-0.04%
2021/06/02	16.5	494.78	7	491.14	486.00	9.5	8,012	0.12%
2021/06/01	4	500.38	2.1	506.41	500.00	2	8,032	0.02%
2021/05/31	6.3	503.05	24	504.71	505.00	-17.7	8,075	-0.22%
2021/05/28	2.2	491.14	4	489.88	490.00	-1.8	8,049	-0.02%
2021/05/27	3.5	478.29	1	478.00	478.50	2.5	8,044	0.03%
2021/05/26	1.5	478.51	2	482.00	481.00	-0.5	8,135	-0.01%
2021/05/25	69	474.32	57	477.11	479.00	12	8,138	0.15%
2021/05/24	20	461.33	20	459.45	463.50	0	8,191	0.00%
2021/05/21	22.1	464.90	13	474.96	458.50	9.1	8,350	0.11%
2021/05/20	7.1	445.31	7	445.71	443.50	0.1	8,331	0.00%
2021/05/19	9.2	442.15	5	442.20	442.50	4.2	8,333	0.05%
2021/05/18	9.3	441.52	14.1	441.91	449.00	-4.9	8,340	-0.06%
2021/05/17	15.1	423.29	11.2	425.13	415.50	3.9	8,427	0.05%
2021/05/14	9.2	441.84	31	441.63	440.00	-21.8	8,287	-0.26%
2021/05/13	11.2	408.14	59	420.51	409.50	-47.8	8,073	-0.59%
2021/05/12	53.1	443.98	11.4	443.99	423.00	41.7	7,929	0.53%
2021/05/11	58.3	478.92	7	485.57	469.00	51.3	7,730	0.66%
2021/05/10	4	521.98	2.1	517.69	511.00	1.9	7,695	0.02%
2021/05/07	6.4	523.72	33.1	526.85	535.00	-26.7	7,753	-0.34%
2021/05/06	5.5	499.91	29	501.04	501.00	-23.5	7,796	-0.30%
2021/05/05	17.1	493.33	1	499.50	490.50	16.1	7,881	0.20%
2021/05/04	53.7	505.16	24	504.42	503.00	29.7	8,049	0.37%
2021/05/03	5.2	529.41	2	532.00	522.00	3.2	8,230	0.04%
2021/04/29	5	545.62	8	548.37	543.00	-3	8,285	-0.04%
2021/04/28	8.5	549.65	5.2	548.85	547.00	3.3	8,373	0.04%
2021/04/27	2	556.50	2	561.00	555.00	0	8,464	0.00%
2021/04/26	6	556.84	4.1	560.24	560.00	1.9	8,557	0.02%
2021/04/23	15	556.20	30	555.77	554.00	-15	8,685	-0.17%
2021/04/22	3.1	546.22	8	557.38	546.00	-4.9	8,861	-0.06%
2021/04/21	9.1	561.54	1	559.18	557.00	8.1	9,069	0.09%
2021/04/20	59.2	562.58	55.1	567.45	571.00	4.1	9,320	0.04%
2021/04/19	14.5	554.55	1	559.96	553.00	13.5	9,393	0.14%
2021/04/16	9.1	549.59	3	550.33	551.00	6.1	9,653	0.06%
2021/04/15	4	544.75	10	544.80	553.00	-6	10,131	-0.06%
2021/04/14	11	548.72	3	551.62	546.00	8	10,236	0.08%
2021/04/13	20	556.60	21	559.76	556.00	-1	10,413	-0.01%
2021/04/12	17	569.65	16	571.25	563.00	1	10,560	0.01%
2021/04/09	66	577.08	60	582.43	578.00	6	10,571	0.06%
2021/04/08	6	583.67	12.3	583.76	587.00	-6.3	10,609	-0.06%
2021/04/07	8	567.12	4	570.00	570.00	4	10,587	0.04%
2021/04/06	6.1	559.33	2	561.00	562.00	4.1	10,645	0.04%
2021/04/01	8.3	553.26	4.3	554.12	553.00	4	10,672	0.04%
2021/03/31	2	554.50	5.7	556.61	553.00	-3.7	10,747	-0.03%
2021/03/30	3	564.33	6	562.83	563.00	-3	11,057	-0.03%
2021/03/29	6	556.01	6.1	556.57	554.00	-0.1	11,140	0.00%
2021/03/26	2	554.50	21	555.10	559.00	-19	11,223	-0.17%
2021/03/25	4	548.95	4	546.50	542.00	0	11,290	0.00%
2021/03/24	1	549.00	0	0.00	552.00	1	11,327	0.01%
2021/03/23	8.1	559.98	0	0.00	554.00	8.1	11,551	0.07%
2021/03/22	3.2	554.29	7	555.57	563.00	-3.8	11,668	-0.03%
2021/03/19	8	549.87	4	547.27	552.00	4	11,983	0.03%
2021/03/18	7.1	560.74	8	567.00	559.00	-0.9	12,076	-0.01%
2021/03/17	7.2	568.70	1.1	577.91	568.00	6.1	12,371	0.05%
2021/03/16	5.1	587.02	2	583.00	579.00	3.1	12,758	0.02%
2021/03/15	5	569.20	4	577.51	580.00	1	13,158	0.01%
2021/03/12	6.2	575.74	8	574.25	572.00	-1.8	13,230	-0.01%
2021/03/11	16	560.00	14	554.86	565.00	2	13,241	0.02%
2021/03/10	4	535.00	4.2	538.16	534.00	-0.2	13,112	0.00%
2021/03/09	25.1	536.39	20	537.25	535.00	5.1	13,284	0.04%
2021/03/08	6	554.67	3	562.33	547.00	3	13,266	0.02%
2021/03/05	6.1	565.87	6	570.00	564.00	0	13,334	0.00%
2021/03/04	3.2	577.37	2	581.50	575.00	1.2	13,528	0.01%
2021/03/03	5	585.60	6	584.02	592.00	-1	13,543	-0.01%
2021/03/02	3	590.67	4	596.52	583.00	-1	13,585	-0.01%
2021/02/26	10	598.91	5.2	596.89	593.00	4.8	13,877	0.03%
2021/02/25	6	615.67	3.1	623.99	614.00	2.9	14,159	0.02%
2021/02/24	23	619.09	12	620.67	612.00	11	14,233	0.08%
2021/02/23	24.1	627.56	19	632.58	637.00	5.1	14,323	0.04%
2021/02/22	1	620.00	17	623.18	620.00	-16	14,226	-0.11%
2021/02/19	14	604.65	9	607.89	609.00	5	14,128	0.04%
2021/02/18	25	615.69	5	618.20	612.00	20	14,133	0.14%
2021/02/17	17.1	614.30	21.2	617.32	623.00	-4.1	14,120	-0.03%
2021/02/05	3	590.00	27	589.26	588.00	-24	13,936	-0.17%
2021/02/04	2.1	584.67	17	583.88	583.00	-14.9	13,989	-0.11%
2021/02/03	8	593.12	5	592.20	593.00	3	14,107	0.02%
2021/02/02	5.1	588.81	7	587.00	596.00	-1.9	14,114	-0.01%
2021/02/01	23	562.48	23	567.17	573.00	0	14,079	0.00%
2021/01/29	12.1	581.92	42.1	579.78	574.00	-30	13,973	-0.21%
2021/01/28	16	580.13	11	584.00	577.00	5	13,970	0.04%
2021/01/27	10.2	594.27	11.2	593.37	597.00	-1	14,095	-0.01%
2021/01/26	22.2	615.67	9	607.88	597.00	13.2	14,352	0.09%
2021/01/25	17.1	632.25	30	628.40	626.00	-12.9	14,157	-0.09%
2021/01/22	22.1	610.68	7.4	609.60	608.00	14.7	13,907	0.11%
2021/01/21	1	603.92	9	604.33	608.00	-8	13,821	-0.06%
2021/01/20	14.5	597.44	11.1	598.31	594.00	3.4	13,714	0.02%
2021/01/19	21.2	611.30	6.1	606.73	608.00	15.1	13,633	0.11%
2021/01/18	8.1	593.92	10	598.10	602.00	-1.9	13,587	-0.01%
2021/01/15	15	606.67	18.7	605.05	602.00	-3.6	13,422	-0.03%
2021/01/14	18.5	597.15	11	601.09	608.00	7.5	13,162	0.06%
2021/01/13	16.1	595.60	39.5	598.39	604.00	-23.4	12,921	-0.18%
2021/01/12	13.2	579.22	5	581.80	575.00	8.2	12,604	0.06%
2021/01/11	28.1	591.07	60.2	586.94	592.00	-32.1	12,407	-0.26%
2021/01/08	16.1	555.82	71.3	555.51	572.00	-55.2	12,221	-0.45%
2021/01/07	7	528.43	8.1	526.51	529.00	-1	11,699	-0.01%
2021/01/06	38.1	521.66	13.3	518.64	513.00	24.8	11,576	0.21%
2021/01/05	35.5	532.91	9	531.55	528.00	26.5	11,391	0.23%
2021/01/04	6	519.00	9.5	520.63	520.00	-3.5	11,327	-0.03%
2020/12/31	14	516.07	11	516.09	518.00	3	11,391	0.03%
2020/12/30	4	516.00	28.2	517.26	521.00	-24.2	11,285	-0.21%
2020/12/29	5	506.00	9	507.00	506.00	-4	11,147	-0.04%
2020/12/28	8	499.63	3	501.33	502.00	5	11,076	0.05%
2020/12/25	8	506.12	16	500.66	500.00	-8	11,117	-0.07%
2020/12/24	30	510.73	35	508.29	504.00	-5	11,211	-0.04%
2020/12/23	11	487.27	13	487.04	492.00	-2	10,873	-0.02%
2020/12/22	4.1	481.13	4	484.38	477.50	0.1	10,803	0.00%
2020/12/21	5	479.30	4	483.22	482.00	1	10,763	0.01%
2020/12/18	9	488.01	8	488.38	485.50	1	10,661	0.01%
2020/12/17	18	485.67	12.1	489.75	495.00	5.9	10,605	0.06%
2020/12/16	6.3	497.11	7	496.93	495.50	-0.7	10,384	-0.01%
2020/12/15	36.3	503.02	21.5	496.63	488.50	14.8	10,241	0.14%
2020/12/14	12	519.00	2	520.00	520.00	10	9,964	0.10%
2020/12/11	43.3	515.12	31.3	511.95	518.00	12.1	9,826	0.12%
2020/12/10	19.3	506.14	38.3	508.81	509.00	-19	9,487	-0.20%
2020/12/09	37	487.57	56	488.29	499.00	-19	9,114	-0.21%
2020/12/08	23	467.57	24	467.92	466.50	-1	8,669	-0.01%
2020/12/07	22	465.20	10	462.65	458.50	12	8,607	0.14%
2020/12/04	8.1	458.87	11	459.64	459.00	-2.9	8,562	-0.03%
2020/12/03	29.6	457.42	17.2	460.68	460.50	12.5	8,610	0.14%
2020/12/02	5	451.10	13	449.04	450.00	-8	8,368	-0.10%
2020/12/01	7	446.93	17	448.50	454.00	-10	8,276	-0.12%
2020/11/30	29	447.24	35	446.80	442.00	-6	8,157	-0.07%
2020/11/27	23.1	433.84	6	432.50	436.00	17.1	7,936	0.22%
2020/11/26	14	424.86	2	427.75	428.50	12	7,906	0.15%
2020/11/25	48.2	434.79	17	433.94	423.00	31.2	7,934	0.39%
2020/11/24	51.2	428.86	61.1	437.94	437.50	-9.9	7,624	-0.13%
2020/11/23	11	414.32	22	417.95	418.50	-11	7,265	-0.15%
2020/11/20	22.1	414.20	59	413.20	412.00	-36.9	7,173	-0.51%
2020/11/19	34	404.81	34.4	402.30	404.00	-0.4	7,018	-0.01%
2020/11/18	1	400.00	5	398.10	399.50	-4	7,016	-0.06%
2020/11/17	2.1	399.69	19	400.03	398.50	-16.9	7,138	-0.24%
2020/11/16	13	397.31	3.4	398.64	396.50	9.7	7,492	0.13%
2020/11/13	4	397.62	8	400.38	397.00	-4	7,674	-0.05%
2020/11/12	7	395.57	8	395.81	395.50	-1	7,652	-0.01%
2020/11/11	12.5	392.00	8	393.19	392.50	4.5	7,575	0.06%
2020/11/10	3.5	389.53	3	389.67	388.00	0.5	7,471	0.01%
2020/11/09	1	388.00	1	387.00	388.00	0	7,478	0.00%
2020/11/06	2	384.00	5	385.10	381.50	-3	7,575	-0.04%
2020/11/05	3	383.66	5	384.60	386.50	-2	7,539	-0.03%
2020/11/04	5.4	382.15	8	382.44	381.50	-2.7	7,496	-0.04%
2020/11/03	4	371.13	23.1	370.15	377.50	-19.1	7,553	-0.25%
2020/11/02	3	354.05	0	0.00	352.50	3	7,342	0.04%
2020/10/30	0	0.00	3	351.50	355.50	-3	7,515	-0.04%
2020/10/29	2	350.50	1	350.14	351.00	1	7,518	0.01%
2020/10/28	0	0.00	20	358.50	357.00	-20	7,623	-0.26%
2020/10/27	2	357.00	3	357.50	359.00	-1	7,710	-0.01%
2020/10/26	4	361.50	36	361.33	363.00	-32	7,719	-0.41%
2020/10/23	11	354.00	0	0.00	354.00	11	7,812	0.14%
2020/10/21	12	358.21	0	0.00	356.50	12	8,727	0.14%
2020/10/20	0	0.00	1	358.00	360.00	-1	8,885	-0.01%
2020/10/19	6	360.08	1	361.50	360.00	5	9,021	0.06%
2020/10/16	6	361.08	20	361.00	359.50	-14	9,188	-0.15%
2020/10/14	1	357.50	0	0.00	354.00	1	9,294	0.01%
2020/10/13	21	358.99	5	355.50	356.50	16	9,387	0.17%
2020/10/12	8	357.38	2	358.00	353.00	6	9,402	0.06%
2020/10/08	3	362.33	6	362.00	363.00	-3	9,359	-0.03%
2020/10/07	1	357.00	2	357.25	356.00	-1	9,362	-0.01%
2020/10/06	2	358.00	3	357.17	355.50	-1	9,463	-0.01%
2020/10/05	5	351.60	4	350.38	354.50	1	9,610	0.01%
2020/09/30	3	350.17	52	349.08	351.50	-49	9,742	-0.50%
2020/09/29	9	350.83	11	347.05	348.00	-2	9,854	-0.02%
2020/09/28	6	326.83	4	327.13	331.50	2	10,005	0.02%
2020/09/25	4	327.13	1	324.00	324.00	3	10,214	0.03%
2020/09/24	3	333.83	4	333.50	331.00	-1	10,258	-0.01%
2020/09/23	4	342.25	2	346.15	341.50	2	10,305	0.02%
2020/09/22	2	344.75	5	343.00	344.00	-3	10,435	-0.03%
2020/09/21	4	350.25	3	353.17	348.00	1	10,815	0.01%
2020/09/18	3	357.67	1	359.00	357.00	2	11,006	0.02%
2020/09/17	9	358.78	8	359.06	357.50	1	11,223	0.01%
2020/09/16	7	353.36	6.1	355.05	353.00	0.9	11,480	0.01%
2020/09/15	5.1	355.90	0	0.00	355.50	5.1	11,677	0.04%
2020/09/14	7	353.79	7	355.50	358.50	0	11,925	0.00%
2020/09/11	10	345.00	0	0.00	349.50	10	12,114	0.08%
2020/09/10	12	346.29	1	354.50	345.00	11	12,332	0.09%
2020/09/09	9	346.22	2	346.50	350.50	7	12,512	0.06%
2020/09/08	27	349.15	4	348.75	350.00	23	12,543	0.18%
2020/09/07	41	340.77	0	0.00	335.50	41	12,587	0.33%
2020/09/03	2	342.50	27	340.98	344.00	-25	12,939	-0.19%
2020/09/02	28	334.71	0	0.00	335.00	28	13,002	0.22%
2020/09/01	1.3	331.63	4	336.75	337.00	-2.7	13,192	-0.02%
2020/08/31	6	331.75	1	336.50	333.00	5	13,528	0.04%
2020/08/28	1	341.00	2	341.25	340.50	-1	13,726	-0.01%
2020/08/27	2.3	335.93	5	336.70	336.50	-2.7	13,928	-0.02%
2020/08/26	0	0.00	16	334.31	337.00	-16	14,096	-0.11%
2020/08/25	7.3	336.02	3	334.50	333.00	4.3	14,292	0.03%
2020/08/24	9.1	336.22	2	333.75	333.50	7.1	14,375	0.05%
2020/08/21	3	336.50	9	337.50	344.00	-6	14,441	-0.04%
2020/08/20	33	336.44	13	330.73	330.00	20	14,470	0.14%
2020/08/19	36	363.94	28	357.89	354.50	8	14,228	0.06%
2020/08/18	8	375.88	8	373.13	373.00	0	14,298	0.00%
2020/08/17	4	376.88	8	380.06	379.00	-4	14,440	-0.03%
2020/08/14	6.1	374.57	5	375.80	375.00	1.1	14,667	0.01%
2020/08/13	15	379.90	12	377.67	376.50	3	15,105	0.02%
2020/08/12	19	384.34	11	380.77	380.50	8	15,219	0.05%
2020/08/11	9	386.17	8.1	386.46	385.50	0.9	15,357	0.01%
2020/08/10	14	386.68	7	384.50	384.50	7	15,642	0.04%
2020/08/07	39.5	397.30	17	394.91	390.00	22.5	15,917	0.14%
2020/08/06	23	394.35	21	392.48	391.50	2	15,909	0.01%
2020/08/05	11	396.05	11	397.64	397.50	0	15,991	0.00%
2020/08/04	27	390.93	8	391.31	391.00	19	16,000	0.12%
2020/08/03	23	392.72	16	393.94	390.00	7	16,227	0.04%
2020/07/31	22	383.00	10	387.00	389.00	12	16,468	0.07%
2020/07/30	6	383.17	2	381.25	381.50	4	16,727	0.02%
2020/07/29	12.3	381.42	15	382.10	382.50	-2.8	17,464	-0.02%
2020/07/28	49	400.57	22	398.70	384.00	27	17,642	0.15%
2020/07/27	12.3	403.51	17	402.83	406.00	-4.8	17,457	-0.03%
2020/07/24	23	387.41	9	388.39	389.50	14	17,439	0.08%
2020/07/23	10	391.40	4	390.38	389.50	6	17,949	0.03%
2020/07/22	13	393.08	17	394.23	396.00	-4	18,359	-0.02%
2020/07/21	7	387.93	7	388.93	388.00	0	18,441	0.00%
2020/07/20	2	379.50	0	0.00	382.00	2	18,646	0.01%
2020/07/17	2	382.25	14	377.00	379.00	-12	18,968	-0.06%
2020/07/15	0.6	376.00	2	377.50	374.50	-1.4	19,332	-0.01%
2020/07/14	24	381.96	24.2	377.13	374.00	-0.2	19,688	0.00%
2020/07/13	3	374.33	1.6	380.36	380.50	1.4	19,916	0.01%
2020/07/10	5.8	375.00	1.1	373.91	370.50	4.7	20,835	0.02%
2020/07/09	14	381.89	6	381.67	379.50	8	20,941	0.04%
2020/07/08	18	388.83	5	389.40	387.00	13	21,081	0.06%
2020/07/07	12	389.17	14	390.39	392.50	-2	21,183	-0.01%
2020/07/06	20	377.13	40	376.84	378.50	-20	21,407	-0.09%
2020/07/03	5	377.30	4	379.38	377.00	1	21,730	0.00%
2020/07/02	14	377.61	8	377.13	377.00	6	21,947	0.03%
2020/07/01	5	381.80	25	380.00	379.50	-20	22,053	-0.09%
2020/06/30	38	378.86	42	380.92	381.00	-4	22,017	-0.02%
2020/06/29	4.1	397.20	13	399.15	391.00	-9	21,701	-0.04%
2020/06/24	13	409.62	20	411.30	407.50	-7	21,595	-0.03%
2020/06/23	22.1	405.84	19	404.71	406.00	3.1	21,573	0.01%
2020/06/22	26	397.04	24	398.33	396.50	2	21,487	0.01%
2020/06/19	15.1	407.46	32	409.02	404.50	-17	21,565	-0.08%
2020/06/18	11	401.36	7	404.64	405.00	4	21,525	0.02%
2020/06/17	33	399.67	34	400.50	399.00	-1	21,523	0.00%
2020/06/16	22	393.93	4	395.25	396.00	18	21,656	0.08%
2020/06/15	7	382.36	4	382.75	382.00	3	21,862	0.01%
2020/06/12	6	371.50	17	373.35	381.00	-11	22,147	-0.05%
2020/06/11	9	387.72	5	386.00	383.50	4	22,548	0.02%
2020/06/10	9	396.06	5	396.40	394.50	4	22,704	0.02%
2020/06/09	10	392.75	9	395.78	392.50	1	22,883	0.00%
2020/06/08	39	393.62	48	392.48	393.00	-9	23,169	-0.04%
2020/06/05	25	395.56	19	396.58	387.50	6	23,158	0.03%
2020/06/04	28	400.34	26.2	399.91	400.50	1.8	23,039	0.01%
2020/06/03	29	390.22	18	390.94	392.00	11	22,971	0.05%
2020/06/02	25	386.46	9	385.94	383.00	16	22,862	0.07%
2020/06/01	32	382.20	36	378.93	385.50	-4	22,847	-0.02%
2020/05/29	28	367.13	41	370.21	370.50	-13	22,950	-0.06%
2020/05/28	41	374.37	13	378.19	370.00	28	23,024	0.12%
2020/05/27	8	372.75	28	373.70	376.00	-20	23,258	-0.09%
2020/05/26	21	376.10	23	379.91	371.00	-2	23,586	-0.01%
2020/05/25	35.1	361.30	51	363.85	376.00	-15.9	23,905	-0.07%
2020/05/22	47	373.88	17	372.97	371.50	30	23,914	0.13%
2020/05/21	31	383.76	53	385.40	382.00	-22	23,916	-0.09%
2020/05/20	76	384.36	90	386.62	384.50	-14	23,896	-0.06%
2020/05/19	77	375.66	60	376.33	373.00	17	23,524	0.07%
2020/05/18	37	377.82	26	379.63	369.00	11	23,519	0.05%
2020/05/15	48	387.02	85	388.13	386.00	-37	23,501	-0.16%
2020/05/14	69	391.29	48	392.72	385.50	21	23,283	0.09%
2020/05/13	95.1	400.67	57	402.12	402.50	38.1	23,119	0.16%
2020/05/12	28	409.63	57	406.32	406.00	-29	22,927	-0.13%
2020/05/11	13	411.04	24	412.48	413.50	-11	22,828	-0.05%
2020/05/08	44	407.34	21	406.64	403.50	23	22,859	0.10%
2020/05/07	48	416.99	8	415.75	410.00	40	22,707	0.18%
2020/05/06	9.1	416.11	81	413.80	416.00	-71.9	22,443	-0.32%
2020/05/05	51	413.88	38	416.71	407.00	13	22,198	0.06%
2020/05/04	17	385.35	9	384.56	391.50	8	21,593	0.04%
2020/04/30	17	390.38	15	391.40	391.00	2	21,506	0.01%
2020/04/29	11	384.32	9	381.72	380.00	2	21,313	0.01%
2020/04/28	54	388.72	26	390.12	383.50	28	21,175	0.13%
2020/04/27	41	361.40	52	362.80	379.50	-11	20,727	-0.05%
2020/04/24	37	344.46	14	344.32	345.00	23	20,206	0.11%
2020/04/23	21	348.07	25	346.64	344.00	-4	19,998	-0.02%
2020/04/22	8	330.50	35	330.57	344.00	-27	19,743	-0.14%
2020/04/21	14	329.79	14	333.82	326.00	0	19,557	0.00%
2020/04/20	16	342.06	21	341.55	343.00	-5	19,488	-0.03%
2020/04/17	44	347.27	21	344.95	339.50	23	19,382	0.12%
2020/04/16	45	340.29	35	339.70	341.50	10	19,076	0.05%
2020/04/15	116	347.02	64	349.23	343.50	52	18,908	0.28%	大買/
2020/04/14	19	338.50	24	338.13	338.00	-5	18,422	-0.03%
2020/04/13	25	336.08	5	334.70	332.50	20	18,450	0.11%
2020/04/10	10	342.15	24	340.08	343.00	-14	18,307	-0.08%
2020/04/09	59	338.92	38	342.79	335.00	21	18,420	0.11%
2020/04/08	67	313.27	50	315.01	329.00	17	17,944	0.09%
2020/04/07	20	297.03	7	298.71	299.50	13	17,628	0.07%
2020/04/06	1	280.50	11	280.59	288.00	-10	17,532	-0.06%
2020/04/01	4	271.88	1	271.50	272.50	3	17,404	0.02%
2020/03/31	6	278.50	6	281.75	274.50	0	17,453	0.00%
2020/03/30	11	274.41	1	272.50	278.00	10	17,502	0.06%
2020/03/27	9	293.56	12	300.25	280.50	-3	17,595	-0.02%
2020/03/26	22	285.50	18	286.08	291.50	4	17,504	0.02%
2020/03/25	11	288.41	14	290.43	292.00	-3	17,609	-0.02%
2020/03/24	13	270.65	12	271.38	274.00	1	17,409	0.01%
2020/03/23	26	242.73	37	242.19	252.00	-11	17,266	-0.06%
2020/03/20	18	248.22	18	246.39	252.00	0	17,066	0.00%
2020/03/19	28	239.63	16	239.94	229.50	12	16,768	0.07%
2020/03/18	28	266.38	30	267.70	254.50	-2	16,462	-0.01%
2020/03/17	20	278.43	16	277.06	265.00	4	16,208	0.02%
2020/03/16	14	310.54	13	312.23	290.50	1	15,777	0.01%
2020/03/13	14	316.29	8	315.06	320.00	6	15,477	0.04%
2020/03/12	17	354.06	9	360.28	345.50	8	15,311	0.05%
2020/03/11	11	390.68	6	394.50	383.50	5	14,998	0.03%
2020/03/10	9	384.83	12	381.75	394.50	-3	14,881	-0.02%
2020/03/09	11	392.82	7	393.57	386.00	4	14,982	0.03%
2020/03/06	11	404.91	6	404.25	406.50	5	15,083	0.03%
2020/03/05	8	405.88	8	407.25	410.50	0	15,072	0.00%
2020/03/04	16	402.63	9	406.17	400.50	7	14,924	0.05%
2020/03/03	7	424.57	3	420.67	417.00	4	14,662	0.03%
2020/03/02	3	411.67	14.1	408.91	418.50	-11.1	14,572	-0.08%
2020/02/27	14	431.36	13.1	431.03	410.00	0.9	14,332	0.01%
2020/02/26	11	461.00	17	451.65	441.00	-6	13,904	-0.04%
2020/02/25	20	489.03	4	492.00	485.00	16	13,410	0.12%
2020/02/24	9	475.94	19.5	474.61	484.50	-10.5	13,110	-0.08%
2020/02/21	26	467.90	6	468.25	472.00	20	12,946	0.15%
2020/02/20	1	464.00	1	461.00	457.50	0	12,798	0.00%
2020/02/19	5.1	449.41	7	444.00	460.00	-1.9	12,707	-0.01%
2020/02/18	7	464.93	11	465.45	450.00	-4	12,599	-0.03%
2020/02/17	12	456.33	8	454.50	453.00	4	12,764	0.03%
2020/02/14	10	449.35	20	451.83	457.00	-10	12,670	-0.08%
2020/02/13	9	443.27	11	445.64	439.00	-2	12,738	-0.02%
2020/02/12	4	446.13	24	442.98	448.00	-20	12,673	-0.16%
2020/02/11	27	436.28	14	437.25	437.00	13	12,601	0.10%
2020/02/10	5	418.10	3	415.50	418.50	2	12,441	0.02%
2020/02/07	18	419.58	24	416.90	416.50	-6	12,358	-0.05%
2020/02/06	22	422.23	19	420.24	417.00	3	12,329	0.02%
2020/02/05	18	421.44	26	419.94	413.00	-8	12,417	-0.06%
2020/02/04	28	412.63	20	413.48	418.50	8	12,328	0.06%
2020/02/03	16	379.47	7	383.36	392.00	9	12,189	0.07%
2020/01/31	21	386.17	23	383.61	386.50	-2	12,084	-0.02%
2020/01/30	17	380.35	63	384.26	374.00	-46	11,931	-0.39%
2020/01/20	0	0.00	5	416.60	415.50	-5	11,795	-0.04%
2020/01/17	14	415.43	2	419.00	413.00	12	11,912	0.10%
2020/01/16	7	422.21	20	421.80	417.00	-13	11,948	-0.11%
2020/01/15	28	421.11	28	422.89	413.00	0	11,920	0.00%
2020/01/14	29	408.78	21	406.21	419.00	8	11,961	0.07%
2020/01/13	19	389.66	13	389.12	390.00	6	11,852	0.05%
2020/01/10	17	396.32	20	394.78	392.50	-3	11,859	-0.03%
2020/01/09	27.5	397.26	21	398.57	392.00	6.5	11,944	0.05%
2020/01/08	29	390.34	35	390.43	387.00	-6	11,937	-0.05%
2020/01/07	8	423.38	12	421.50	414.00	-4	11,645	-0.03%
2020/01/06	26	464.85	24.4	461.97	460.00	1.6	11,658	0.01%
2020/01/03	21.3	461.85	16	462.31	468.00	5.3	11,967	0.04%
2020/01/02	5	438.20	3	438.00	436.00	2	11,787	0.02%
2019/12/31	13	437.27	13	438.08	437.00	0	11,843	0.00%
2019/12/30	7	430.29	14	425.89	436.00	-7	11,735	-0.06%
2019/12/27	1	407.50	1	411.00	411.00	0	11,692	0.00%
2019/12/26	9	409.72	5	407.20	402.00	4	12,023	0.03%
2019/12/25	3	398.00	3	400.67	403.50	0	12,124	0.00%
2019/12/24	6	392.92	4.2	395.53	395.00	1.8	12,256	0.01%
2019/12/23	2	389.00	3	386.34	383.00	-1	12,052	-0.01%
2019/12/20	17.1	398.19	71.1	394.47	389.50	-54	11,942	-0.45%
2019/12/19	4	381.13	9	380.94	383.00	-5	11,581	-0.04%
2019/12/18	3	377.33	16	378.25	376.50	-13	11,516	-0.11%
2019/12/17	13	379.62	3	377.67	377.00	10	11,409	0.09%
2019/12/16	4	377.13	5	378.60	379.00	-1	11,374	-0.01%
2019/12/13	42	388.70	3	384.17	376.50	39	11,419	0.34%
2019/12/12	24	379.54	19	377.68	381.50	5	11,277	0.04%
2019/12/11	49	375.74	5	377.40	378.50	44	11,125	0.40%
2019/12/10	3	371.00	0.1	369.00	368.00	2.9	10,969	0.03%
2019/12/09	13	376.69	39	374.77	372.50	-26	10,944	-0.24%
2019/12/06	54	364.95	3	365.17	369.00	51	10,805	0.47%
2019/12/05	2	363.75	1	361.50	362.00	1	10,769	0.01%
2019/12/04	43	365.98	40	365.15	361.00	3	10,820	0.03%
2019/12/03	32.1	345.43	17	346.07	363.00	15.1	10,523	0.14%
2019/12/02	11	332.78	4	335.75	338.00	7	10,264	0.07%
2019/11/29	0	0.00	1	332.00	330.00	-1	10,445	-0.01%
2019/11/28	2	337.00	1.1	335.95	335.00	1	10,723	0.01%
2019/11/27	3	335.00	9	332.78	336.50	-6	10,677	-0.06%
2019/11/26	11	329.36	12	330.21	326.50	-1	10,604	-0.01%
2019/11/25	1	319.50	3	322.67	322.50	-2	10,538	-0.02%
2019/11/22	4	316.75	1	318.00	317.00	3	10,642	0.03%
2019/11/21	1	318.00	1	317.50	318.50	0	10,783	0.00%
2019/11/20	4	320.75	5	320.90	320.00	-1	10,782	-0.01%
2019/11/19	3	323.17	4	320.75	323.50	-1	10,827	-0.01%
2019/11/18	2	321.00	10	319.65	317.50	-8	10,776	-0.07%
2019/11/15	7.1	325.78	13	323.92	321.00	-5.9	10,764	-0.05%
2019/11/14	20	327.90	37	329.41	326.50	-17	10,669	-0.16%
2019/11/13	1	310.50	13	310.50	310.50	-12	10,231	-0.12%
2019/11/11	20	287.80	12	286.21	282.50	8	10,261	0.08%
2019/11/08	6.7	307.97	7	309.50	307.00	-0.3	10,018	0.00%
2019/11/07	24	309.33	1	306.50	306.00	23	10,047	0.23%
2019/11/06	7	308.43	7	310.64	307.00	0	9,990	0.00%
2019/11/05	7	313.79	2	312.75	312.00	5	9,972	0.05%
2019/11/04	6	314.75	0	0.00	312.50	6	9,989	0.06%
2019/11/01	1	310.00	10	309.50	316.00	-9	10,092	-0.09%
2019/10/31	0	0.00	30	321.00	314.00	-30	9,931	-0.30%
2019/10/29	1	321.50	7	320.50	318.00	-6	9,798	-0.06%
2019/10/28	6	316.92	4.7	316.82	316.50	1.3	9,828	0.01%
2019/10/25	2	317.75	5	316.10	316.00	-3	9,810	-0.03%
2019/10/24	17.2	317.49	5	318.20	317.00	12.2	9,735	0.13%
2019/10/23	51.3	308.83	51	311.53	312.50	0.3	9,601	0.00%
2019/10/22	9	313.06	3	313.33	311.50	6	9,502	0.06%
2019/10/21	10	315.80	7	318.50	313.50	3	9,444	0.03%
2019/10/18	7	312.29	7	312.29	312.50	0	9,240	0.00%
2019/10/17	6	306.68	2	300.75	310.50	4	9,121	0.04%
2019/10/16	7	303.21	7	303.14	302.00	0	9,068	0.00%
2019/10/15	7	310.14	3	308.83	306.00	4	8,890	0.04%
2019/10/14	4	312.63	18	313.08	314.50	-14	8,738	-0.16%
2019/10/09	19	298.79	16	296.94	301.50	3	8,561	0.04%
2019/10/08	11	283.73	33	288.36	298.50	-22	8,237	-0.27%
2019/10/07	11	271.36	13	273.69	276.00	-2	7,784	-0.03%
2019/10/04	6	262.92	9	262.33	261.00	-3	7,557	-0.04%
2019/10/03	2	265.50	5	266.10	265.50	-3	7,488	-0.04%
2019/10/02	10	269.10	13	268.08	269.00	-3	7,398	-0.04%
2019/10/01	18.2	265.01	31	264.76	268.00	-12.8	7,267	-0.18%
2019/09/27	12	242.71	5	244.20	246.50	7	6,985	0.10%
2019/09/26	21	239.02	6	239.33	238.50	15	6,770	0.22%
2019/09/25	4	229.75	5	228.30	229.50	-1	6,527	-0.02%
2019/09/24	2	232.00	1	233.50	231.50	1	6,602	0.02%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	4	233.50	3	233.50	233.50	1	6,677	0.01%
2019/09/19	1	232.00	1	232.50	232.00	0	6,633	0.00%
2019/09/18	1	234.00	1	233.00	232.50	0	6,690	0.00%
2019/09/17	3	239.33	4	238.25	233.50	-1	6,698	-0.01%
2019/09/16	7	229.14	4	229.00	231.50	3	6,647	0.05%
2019/09/12	1	233.00	0	0.00	231.00	1	6,833	0.01%
2019/09/11	2	231.25	2	229.50	230.00	0	6,911	0.00%
2019/09/10	1	228.54	5	229.40	228.50	-4	6,957	-0.06%
2019/09/09	1	234.50	6	233.58	233.00	-5	7,005	-0.07%
2019/09/06	1	240.50	4	238.88	237.00	-3	6,985	-0.04%
2019/09/05	9	240.33	2	239.50	238.00	7	6,921	0.10%
2019/09/04	6	234.92	3	235.50	234.50	3	6,792	0.04%
2019/09/03	5.3	235.53	3	236.00	235.50	2.3	6,765	0.03%
2019/09/02	11	235.14	12	236.46	236.00	-1	6,703	-0.01%
2019/08/30	20	220.98	11	223.50	227.00	9	6,498	0.14%
2019/08/29	1	204.50	1	205.50	206.50	0	6,338	0.00%
2019/08/28	1	204.51	1	206.00	204.50	0	6,369	0.00%
2019/08/27	0	205.00	1	206.00	203.00	-1	6,348	-0.02%
2019/08/26	26	212.75	21	210.05	209.00	5	6,334	0.08%
2019/08/23	14	257.46	48	258.34	258.00	-34	6,231	-0.55%
2019/08/22	3	255.50	1	254.00	253.00	2	6,180	0.03%
2019/08/21	7	259.86	5	260.40	257.50	2	6,140	0.03%
2019/08/20	0	0.00	1	266.00	265.50	-1	6,076	-0.02%
2019/08/19	4	264.75	2	265.00	264.50	2	6,067	0.03%
2019/08/16	3	265.67	1	264.00	263.50	2	6,169	0.03%
2019/08/15	1	264.50	1	264.00	264.50	0	6,197	0.00%
2019/08/14	3	271.33	1	269.00	268.50	2	6,242	0.03%
2019/08/13	9	265.78	3	264.33	266.50	6	6,223	0.10%
2019/08/12	2	257.00	8	263.88	268.50	-6	6,311	-0.10%
2019/08/08	0	0.00	10	255.60	257.00	-10	6,341	-0.16%
2019/08/07	14	252.29	2	253.50	250.50	12	6,380	0.19%
2019/08/06	11	256.55	5	256.10	258.50	6	6,530	0.09%
2019/08/05	2	267.50	1	259.50	260.00	1	6,653	0.02%
2019/08/02	6	259.50	4	260.00	257.50	2	6,659	0.03%
2019/08/01	4	265.50	6	267.08	266.00	-2	6,678	-0.03%
2019/07/31	3	262.67	3	264.33	266.00	0	6,735	0.00%
2019/07/30	1	264.00	11	263.68	264.50	-10	6,751	-0.15%
2019/07/29	3	257.50	3	259.33	258.50	0	6,693	0.00%
2019/07/26	9	258.56	5	258.20	259.50	4	6,791	0.06%
2019/07/25	6	254.33	2	256.00	258.00	4	6,811	0.06%
2019/07/24	3	256.67	2	255.50	255.50	1	6,857	0.01%
2019/07/23	2	256.50	4	256.63	255.00	-2	7,072	-0.03%
2019/07/22	9	254.33	4	252.88	253.00	5	7,114	0.07%
2019/07/19	3	259.50	3	257.33	257.50	0	7,278	0.00%
2019/07/18	3	259.33	1	259.50	259.00	2	7,308	0.03%
2019/07/17	2	267.25	1	266.50	267.00	1	7,339	0.01%
2019/07/16	10	270.00	11	269.64	269.50	-1	7,398	-0.01%
2019/07/15	1	265.00	1	267.00	267.50	0	7,462	0.00%
2019/07/12	3	271.83	2	272.25	273.50	1	7,635	0.01%
2019/07/11	4	272.00	0	0.00	271.50	4	7,939	0.05%
2019/07/10	0	0.00	1	269.00	269.00	-1	7,981	-0.01%
2019/07/09	6	266.67	3	265.67	264.00	3	7,998	0.04%
2019/07/08	0	0.00	9	277.56	275.00	-9	7,963	-0.11%
2019/07/05	8	279.63	0	0.00	278.00	8	8,066	0.10%
2019/07/04	3	278.50	2	278.00	277.00	1	8,069	0.01%
2019/07/03	0	271.00	2	271.00	270.00	-2	8,107	-0.02%
2019/07/02	1	272.00	3	273.67	271.50	-2	8,194	-0.02%
2019/07/01	5	272.20	26	271.63	272.50	-21	8,287	-0.25%
2019/06/28	4	264.38	1	264.50	264.00	3	8,235	0.04%
2019/06/27	0	0.00	3	268.00	267.50	-3	8,232	-0.04%
2019/06/26	0	0.00	1	263.00	266.00	-1	8,216	-0.01%
2019/06/25	1	266.50	0	0.00	263.50	1	8,208	0.01%
2019/06/24	0	0.00	1	268.50	271.00	-1	8,203	-0.01%
2019/06/21	6	267.17	4	268.50	267.50	2	8,223	0.02%
2019/06/20	7	273.86	8	271.75	270.00	-1	8,264	-0.01%
2019/06/19	2	262.50	4	262.50	264.00	-2	8,166	-0.02%
2019/06/18	5	261.00	1	263.00	258.00	4	8,118	0.05%
2019/06/17	2	254.50	2	253.75	261.00	0	8,121	0.00%
2019/06/14	0	0.00	1	248.00	251.00	-1	8,100	-0.01%
2019/06/13	2	247.50	2	247.00	247.00	0	8,139	0.00%
2019/06/12	3	247.67	2	250.25	249.00	1	8,412	0.01%
2019/06/11	12	249.04	14	248.07	251.50	-2	8,450	-0.02%
2019/06/10	2	249.50	2	249.75	251.00	0	8,413	0.00%
2019/06/06	5	247.70	4	249.63	245.00	1	8,470	0.01%
2019/06/05	25	268.46	5	260.80	256.00	20	8,406	0.24%
2019/06/04	1	264.50	4	264.63	263.50	-3	8,298	-0.04%
2019/06/03	3	259.50	19	259.16	262.00	-16	8,309	-0.19%
2019/05/31	5	257.40	6	258.50	261.00	-1	8,295	-0.01%
2019/05/30	10	255.05	6	254.08	251.00	4	8,268	0.05%
2019/05/29	18	250.47	2	245.21	255.00	16	8,300	0.19%
2019/05/28	1	247.00	1	246.00	245.50	0	8,516	0.00%
2019/05/27	1	244.00	2	244.50	245.00	-1	8,683	-0.01%
2019/05/24	2	244.00	18	244.81	242.00	-16	8,740	-0.18%
2019/05/23	3	244.83	1	247.50	244.50	2	8,862	0.02%
2019/05/22	4	257.88	4	256.13	253.50	0	8,826	0.00%
2019/05/21	2	253.50	2	254.50	258.00	0	8,950	0.00%
2019/05/20	1	253.50	1	254.50	251.50	0	8,962	0.00%
2019/05/17	4	250.38	8	251.25	249.50	-4	9,055	-0.04%
2019/05/16	6	253.50	2	250.25	249.00	4	9,151	0.04%
2019/05/15	3	260.33	3	260.67	259.00	0	9,247	0.00%
2019/05/14	11	257.82	3	255.00	258.00	8	9,619	0.08%
2019/05/13	3	270.33	15	273.97	259.50	-12	9,767	-0.12%
2019/05/10	9	285.17	7	283.71	280.50	2	9,627	0.02%
2019/05/09	1	289.00	3	288.83	286.00	-2	9,500	-0.02%
2019/05/08	7	289.79	4	290.13	294.50	3	9,514	0.03%
2019/05/07	4	295.63	1	293.00	293.00	3	9,594	0.03%
2019/05/06	7	292.79	23	292.17	293.50	-16	9,807	-0.16%
2019/05/03	13	297.54	6	300.83	300.00	7	9,747	0.07%
2019/05/02	1	302.00	1	303.00	303.50	0	9,674	0.00%
2019/04/30	11	302.50	10	303.25	304.50	1	9,690	0.01%
2019/04/29	4	312.88	4	301.25	300.50	0	9,725	0.00%
2019/04/26	2	315.75	3	318.83	319.00	-1	9,583	-0.01%
2019/04/25	3	310.17	3	312.67	321.50	0	9,624	0.00%
2019/04/24	4	320.63	0	0.00	319.50	4	9,552	0.04%
2019/04/23	2	321.00	3	321.33	321.50	-1	9,640	-0.01%
2019/04/22	14	329.64	15	330.53	327.50	-1	9,626	-0.01%
2019/04/19	6	333.58	1	333.50	333.50	5	9,748	0.05%
2019/04/18	40	344.99	33	345.42	331.00	7	9,862	0.07%
2019/04/17	1	344.00	3	339.33	345.00	-2	9,990	-0.02%
2019/04/16	4	331.88	3	334.00	332.50	1	9,759	0.01%
2019/04/15	1	330.00	5	330.20	330.50	-4	9,814	-0.04%
2019/04/12	6	328.42	2	331.00	326.00	4	10,131	0.04%
2019/04/11	4	332.75	4	334.38	329.00	0	10,283	0.00%
2019/04/10	7	328.79	1	329.00	329.00	6	10,265	0.06%
2019/04/09	3	332.33	3	329.17	330.00	0	10,321	0.00%
2019/04/08	4	331.00	1	335.00	324.50	3	10,433	0.03%
2019/04/03	1	331.00	6	328.50	330.00	-5	10,555	-0.05%
2019/04/02	0	0.00	3	320.17	320.00	-3	10,591	-0.03%
2019/04/01	3	323.17	1	326.50	321.00	2	10,685	0.02%
2019/03/29	4	323.51	4	325.75	323.00	0	10,728	0.00%
2019/03/28	3	323.17	16	323.78	322.00	-13	10,981	-0.12%
2019/03/27	3	322.67	3	324.50	324.00	0	11,222	0.00%
2019/03/26	5	322.20	7	322.00	323.00	-2	11,369	-0.02%
2019/03/25	7	316.93	4.2	318.09	318.00	2.8	11,539	0.02%
2019/03/22	1	335.50	3	337.50	331.00	-2	11,684	-0.02%
2019/03/21	13	334.62	1	335.50	334.50	12	11,979	0.10%
2019/03/20	10	335.10	9.8	334.34	334.50	0.2	12,400	0.00%
2019/03/19	14	336.07	11	339.41	333.50	3	12,527	0.02%
2019/03/18	16	346.56	21	346.60	341.00	-5	12,700	-0.04%
2019/03/15	9	349.49	79	346.77	345.50	-70	12,962	-0.54%
2019/03/14	86	338.77	87	334.91	339.00	-1	12,989	-0.01%
2019/03/13	32	334.08	31	334.73	338.00	1	13,305	0.01%
2019/03/12	53	338.39	59	334.76	332.00	-6	13,549	-0.04%
2019/03/11	35	337.29	24	333.63	339.50	11	13,804	0.08%
2019/03/08	69	332.99	40	331.24	336.50	29	14,058	0.21%
2019/03/07	68	334.99	49	335.22	336.00	19	14,258	0.13%
2019/03/06	15	342.10	50	343.41	339.50	-35	14,670	-0.24%
2019/03/05	25	342.80	44	342.64	340.00	-19	15,102	-0.13%
2019/03/04	37	343.19	38	345.46	349.50	-1	15,341	-0.01%
2019/02/27	82	351.85	136	359.31	346.00	-54	15,421	-0.35%	大賣/
2019/02/26	44	381.31	55	380.14	372.00	-11	15,363	-0.07%
2019/02/25	19	379.21	17	378.56	375.00	2	15,588	0.01%
2019/02/22	48	377.81	55	381.35	375.50	-7	15,898	-0.04%
2019/02/21	67	374.14	65	375.24	381.00	2	15,977	0.01%
2019/02/20	47	375.69	47	377.47	373.00	0	16,022	0.00%
2019/02/19	26	369.46	28	372.39	368.00	-2	16,155	-0.01%
2019/02/18	20	368.88	23	370.70	371.50	-3	16,227	-0.02%
2019/02/15	93	363.94	61	366.07	360.00	32	16,313	0.20%
2019/02/14	58	380.85	26	377.15	375.50	32	16,411	0.19%
2019/02/13	75	379.71	57	373.04	382.50	18	16,498	0.11%
2019/02/12	37	349.19	47	347.93	352.00	-10	16,465	-0.06%
2019/02/11	46	326.75	2	326.25	328.00	44	16,537	0.27%
2019/01/30	27	322.17	7	323.93	321.50	20	17,013	0.12%
2019/01/29	24	320.00	2	321.50	321.00	22	17,472	0.13%
2019/01/28	12	335.17	4	335.00	328.00	8	17,718	0.05%
2019/01/25	9	322.17	3	328.50	328.50	6	18,290	0.03%
2019/01/24	3	318.50	2	316.00	315.00	1	18,538	0.01%
2019/01/23	3	314.50	2	312.00	316.50	1	19,031	0.01%
2019/01/22	11	316.23	1	315.00	316.50	10	19,435	0.05%
2019/01/21	6	324.08	1	322.00	320.00	5	19,803	0.03%
2019/01/18	2	317.75	4	317.00	318.50	-2	20,210	-0.01%
2019/01/17	2	323.36	4	316.50	313.50	-2	20,494	-0.01%
2019/01/16	4	317.50	3	317.17	317.50	1	20,815	0.00%
2019/01/15	9	311.28	12	313.50	314.00	-3	21,044	-0.01%
2019/01/14	16	305.91	5	305.70	307.00	11	21,175	0.05%
2019/01/11	6	307.17	5	309.00	306.00	1	21,492	0.00%
2019/01/10	9	307.61	4	304.38	304.50	5	21,530	0.02%
2019/01/09	54	305.62	18	310.67	303.50	36	21,682	0.17%
2019/01/08	1	298.00	40	294.78	294.00	-39	21,582	-0.18%
2019/01/07	3	298.33	6	298.67	296.50	-3	21,821	-0.01%
2019/01/04	14	291.96	10	289.50	289.50	4	22,086	0.02%
2019/01/03	8	307.31	6	310.83	303.00	2	22,148	0.01%
2019/01/02	3	317.17	5	316.60	314.00	-2	22,326	-0.01%
2018/12/28	2	320.25	0	0.00	319.00	2	22,743	0.01%
2018/12/27	10	324.95	9	325.22	321.00	1	23,057	0.00%
2018/12/26	8	330.94	12	330.54	314.00	-4	23,010	-0.02%
2018/12/25	8	322.25	7	325.57	328.50	1	22,973	0.00%
2018/12/24	2	322.25	3	329.67	331.00	-1	23,045	0.00%
2018/12/22	7	323.21	0	0.00	322.50	7	23,071	0.03%
2018/12/21	18	319.64	32	311.86	328.00	-14	23,401	-0.06%
2018/12/20	6	316.33	5	312.20	314.00	1	23,379	0.00%
2018/12/19	7	326.86	5	323.90	320.00	2	23,332	0.01%
2018/12/18	10	315.60	7	317.07	320.00	3	23,364	0.01%
2018/12/17	18	319.08	13	315.04	321.50	5	23,451	0.02%
2018/12/14	6	310.17	7.2	308.21	320.00	-1.2	23,654	-0.01%
2018/12/13	16	320.53	14	318.64	314.50	2	23,631	0.01%
2018/12/12	6	339.67	5	340.10	338.50	1	23,390	0.00%
2018/12/11	5	328.10	5	326.70	332.00	0	23,313	0.00%
2018/12/10	25	332.08	20	328.18	323.50	5	23,451	0.02%
2018/12/07	6	352.08	9	350.00	356.50	-3	23,309	-0.01%
2018/12/06	19.1	374.76	7	370.86	349.50	12.1	23,214	0.05%
2018/12/05	10.1	388.90	5.1	386.16	388.00	5	23,066	0.02%
2018/12/04	11	410.36	52	408.38	401.50	-41	23,116	-0.18%
2018/12/03	35	394.74	24	397.02	407.00	11	23,138	0.05%
2018/11/30	4.1	365.61	11	364.14	370.00	-6.9	23,150	-0.03%
2018/11/29	25	371.32	11	367.95	359.50	14	23,039	0.06%
2018/11/28	25	351.82	28	359.48	357.50	-3	22,901	-0.01%
2018/11/27	33	337.14	52	336.76	340.00	-19	22,647	-0.08%
2018/11/26	23	322.57	13	323.15	327.00	10	22,440	0.04%
2018/11/23	8	321.94	3	326.00	319.00	5	22,378	0.02%
2018/11/22	44	341.22	20	344.20	332.00	24	22,313	0.11%
2018/11/21	2	321.50	12	328.83	340.00	-10	22,117	-0.05%
2018/11/20	6	317.75	7	317.93	321.00	-1	21,995	0.00%
2018/11/19	4	314.00	2	315.00	317.50	2	21,950	0.01%
2018/11/16	11	319.91	8	317.63	310.00	3	21,979	0.01%
2018/11/15	6	307.67	3	307.33	312.00	3	21,801	0.01%
2018/11/14	5	311.10	5	312.10	306.00	0	21,837	0.00%
2018/11/13	11	300.68	7	300.79	311.00	4	21,884	0.02%
2018/11/12	12	309.46	7	306.57	310.00	5	21,928	0.02%
2018/11/09	11	320.73	8	324.19	329.00	3	21,966	0.01%
2018/11/08	10.1	335.45	19	340.58	324.00	-9	21,832	-0.04%
2018/11/07	7	311.36	5	317.90	331.00	2	21,787	0.01%
2018/11/06	9	324.39	3	336.00	308.00	6	21,693	0.03%
2018/11/05	9.1	340.01	6	341.25	340.00	3.1	21,585	0.01%
2018/11/02	31.1	361.20	21	367.12	345.50	10.1	21,659	0.05%
2018/11/01	19	333.95	38	335.76	347.00	-19	21,253	-0.09%
2018/10/31	29	314.78	39	315.17	315.50	-10	20,947	-0.05%
2018/10/30	15	302.33	3	299.33	298.00	12	20,601	0.06%
2018/10/29	8	320.13	4	328.00	320.00	4	20,523	0.02%
2018/10/26	30.2	320.99	30	324.22	324.00	0.2	20,366	0.00%
2018/10/25	6	321.00	21.6	325.73	315.50	-15.6	20,022	-0.08%
2018/10/24	9	356.94	11	361.57	349.00	-2	19,958	-0.01%
2018/10/23	11	381.18	6	388.08	366.00	5	19,663	0.03%
2018/10/22	15	383.83	6	384.25	390.00	9	19,377	0.05%
2018/10/19	7	399.00	7	393.79	394.00	0	19,227	0.00%
2018/10/18	4	429.00	9	420.94	421.50	-5	18,942	-0.03%
2018/10/17	10	434.55	25	437.52	418.00	-15	18,861	-0.08%
2018/10/16	1	422.50	1	421.00	419.00	0	18,685	0.00%
2018/10/15	1	412.50	14	419.54	410.00	-13	18,626	-0.07%
2018/10/12	22	415.98	16	418.00	415.00	6	18,516	0.03%
2018/10/11	10	389.25	7	391.43	388.00	3	18,424	0.02%
2018/10/09	7	424.78	15	412.07	423.50	-8	18,235	-0.04%
2018/10/08	5	396.10	11	389.27	404.00	-6	17,981	-0.03%
2018/10/05	11	421.14	29.2	416.83	403.00	-18.2	17,564	-0.10%
2018/10/04	4	453.88	4	456.75	446.00	0	17,277	0.00%
2018/10/03	6	451.67	2	455.75	451.00	4	17,402	0.02%
2018/10/02	20	466.53	1	478.50	458.00	19	17,240	0.11%
2018/10/01	1	458.50	3.7	463.80	470.00	-2.7	17,144	-0.02%
2018/09/28	15	461.73	6	469.58	459.00	9	17,136	0.05%
2018/09/27	5	472.27	3	472.83	466.00	2	16,819	0.01%
2018/09/26	9	501.02	10	503.80	490.00	-1	16,641	-0.01%
2018/09/25	17	514.81	12	514.83	506.00	5	16,651	0.03%
2018/09/21	7	504.73	5	504.20	514.00	2	16,571	0.01%
2018/09/20	8.2	479.46	7	479.71	490.00	1.2	16,382	0.01%
2018/09/19	7	501.14	13	495.96	479.00	-6	15,986	-0.04%
2018/09/18	7	515.54	3	505.00	501.00	4	15,768	0.03%
2018/09/17	4	531.02	7	531.00	533.00	-3	15,646	-0.02%
2018/09/14	15	528.87	8	527.13	534.00	7	15,608	0.04%
2018/09/13	7	531.35	5	544.40	508.00	2	15,358	0.01%
2018/09/12	7	530.71	20	529.65	528.00	-13	15,240	-0.09%
2018/09/11	26	556.04	10.2	543.75	546.00	15.8	15,244	0.10%
2018/09/10	2	538.00	8	534.25	532.00	-6	15,046	-0.04%
2018/09/07	17.1	558.63	17	542.35	545.00	0.1	14,799	0.00%
2018/09/06	8	609.73	5	606.60	595.00	3	14,466	0.02%
2018/09/05	2.3	618.39	4	618.75	611.00	-1.7	14,238	-0.01%
2018/09/04	3	616.00	8.3	629.04	630.00	-5.3	14,222	-0.04%
2018/09/03	12	651.75	30	668.27	629.00	-18	13,956	-0.13%
2018/08/31	3	697.34	9	695.44	698.00	-6	13,827	-0.04%
2018/08/30	33	705.45	6	695.00	696.00	27	13,859	0.19%
2018/08/29	5	697.40	6.1	697.77	705.00	-1.1	13,851	-0.01%
2018/08/28	10	692.19	8	694.25	675.00	2	13,739	0.01%
2018/08/27	9.4	677.90	11	684.19	695.00	-1.6	13,582	-0.01%
2018/08/24	2	638.50	7	639.57	643.00	-5	13,402	-0.04%
2018/08/23	5	643.00	10	637.60	628.00	-5	13,317	-0.04%
2018/08/22	4	655.22	3	668.00	650.00	1	13,214	0.01%
2018/08/21	10	665.20	2	662.00	673.00	8	13,070	0.06%
2018/08/20	5	637.93	3	642.00	662.00	2	12,901	0.02%
2018/08/17	7	661.14	11	676.91	630.00	-4	12,641	-0.03%
2018/08/16	8	642.64	9	640.22	663.00	-1	12,302	-0.01%
2018/08/15	13.4	620.87	13	610.15	610.00	0.4	12,018	0.00%
2018/08/14	14.3	615.34	14.2	602.98	637.00	0.1	11,792	0.00%
2018/08/13	6.3	606.43	14.3	614.07	597.00	-8	11,467	-0.07%
2018/08/10	22	681.75	11.2	682.70	651.00	10.8	11,084	0.10%
2018/08/09	13	734.15	12	723.42	720.00	1	10,698	0.01%
2018/08/08	11.6	780.92	9	774.89	742.00	2.6	10,347	0.03%
2018/08/07	7	772.86	28	771.79	788.00	-21	10,030	-0.21%
2018/08/06	6	741.64	5	736.40	724.00	1	10,095	0.01%
2018/08/03	17	713.47	25	716.36	730.00	-8	10,156	-0.08%
2018/08/02	29	742.28	2	731.48	716.00	27	9,950	0.27%
2018/08/01	4	785.26	11	794.00	795.00	-7	9,883	-0.07%
2018/07/31	13	802.46	8	817.00	781.00	5	9,829	0.05%
2018/07/30	6.5	863.54	2	869.00	840.00	4.5	9,636	0.05%
2018/07/27	15	921.93	10	923.00	933.00	5	9,581	0.05%
2018/07/26	5	930.13	5	933.78	915.00	0	9,643	0.00%
2018/07/25	8	910.00	4	910.00	925.00	4	9,619	0.04%
2018/07/24	7	870.21	6	869.33	893.00	1	9,720	0.01%
2018/07/23	7	826.76	6.1	833.18	843.00	0.9	9,844	0.01%
2018/07/20	13	862.42	20	841.30	812.00	-7	9,892	-0.07%
2018/07/19	2	885.59	6	886.00	892.00	-4	9,848	-0.04%
2018/07/18	37	922.29	31	861.94	860.00	6	9,781	0.06%
2018/07/17	13	918.99	10	920.80	904.00	3	9,682	0.03%
2018/07/16	5	966.80	2	958.03	962.00	3	9,580	0.03%
2018/07/13	7.5	1019.41	5.4	1011.06	998.00	2	9,632	0.02%
2018/07/12	10	988.70	15	997.33	1005.00	-5	9,608	-0.05%
2018/07/11	21	988.47	9	991.22	965.00	12	9,508	0.13%
2018/07/10	1	1045.00	4	1056.25	1045.00	-3	9,173	-0.03%
2018/07/09	6	1035.83	3	1038.33	1020.00	3	9,168	0.03%
2018/07/06	10	1136.51	8	1128.75	1175.00	2	9,120	0.02%
2018/07/05	15	1189.24	12	1218.75	1115.00	3	9,021	0.03%
2018/07/04	4	1181.27	5	1188.00	1180.00	-1	8,974	-0.01%
2018/07/03	6	1244.47	13	1266.54	1165.00	-7	8,943	-0.08%
2018/07/02	10	1200.54	9	1216.67	1230.00	1	8,742	0.01%
2018/06/29	1	1076.01	6.2	1095.85	1125.00	-5.2	8,658	-0.06%
2018/06/28	6	1036.70	8	1044.38	1055.00	-2	8,572	-0.02%
2018/06/27	9	1056.56	19.3	1056.95	1020.00	-10.3	8,554	-0.12%
2018/06/26	5	978.03	9	976.00	1035.00	-4	8,482	-0.05%
2018/06/25	6	961.11	12	964.07	949.00	-6	8,446	-0.07%
2018/06/22	17	954.09	6	980.46	942.00	11	8,464	0.13%
2018/06/21	8	1030.77	1	1030.00	987.00	7	8,456	0.08%
2018/06/20	10	991.30	9	1000.89	1010.00	1	8,485	0.01%
2018/06/19	9	1108.52	4	1051.25	1035.00	5	8,404	0.06%
2018/06/15	6	1087.65	6	1099.17	1135.00	0	8,410	0.00%
2018/06/14	11	1132.73	5.1	1143.73	1080.00	5.9	8,400	0.07%
2018/06/13	3.1	1095.60	8	1104.38	1130.00	-4.9	8,377	-0.06%
2018/06/12	12	1149.58	3	1133.38	1135.00	9	8,374	0.11%
2018/06/11	10	1235.00	4	1212.50	1210.00	6	8,254	0.07%
2018/06/08	9	1205.00	13	1221.54	1180.00	-4	8,214	-0.05%
2018/06/07	9	1142.95	10	1167.55	1230.00	-1	8,254	-0.01%
2018/06/06	3	1093.33	16	1077.19	1125.00	-13	8,199	-0.16%
2018/06/05	11	1035.46	4	1020.03	1025.00	7	8,160	0.09%
2018/06/04	3	1075.00	10	1056.50	1070.00	-7	8,132	-0.09%
2018/06/01	0	982.00	1	968.00	982.00	-1	8,189	-0.01%
2018/05/31	23	1016.13	8	1005.63	951.00	15	8,259	0.18%
2018/05/30	17.2	1035.81	5.6	1037.21	1035.00	11.6	8,238	0.14%
2018/05/29	8	1048.75	6	1083.33	1090.00	2	8,203	0.02%
2018/05/28	2.1	1065.00	7.1	1043.17	1065.00	-5	8,265	-0.06%
2018/05/25	4	951.76	1	950.00	969.00	3	8,376	0.04%
2018/05/24	2	909.50	0	0.00	913.00	2	8,482	0.02%
2018/05/23	11.1	988.23	0.2	883.00	883.00	11	8,545	0.13%
2018/05/21	5	890.00	11	951.09	974.00	-6	8,574	-0.07%
2018/05/18	2	872.50	2	845.18	886.00	0	8,598	0.00%
2018/05/17	12	856.73	0.2	844.00	844.00	11.8	8,572	0.14%
2018/05/16	6.1	972.60	8	939.88	926.00	-2	8,565	-0.02%
2018/05/15	4	984.00	20	994.75	1000.00	-16	8,607	-0.19%
2018/05/14	6	913.00	1.7	913.00	913.00	4.3	8,578	0.05%
2018/05/11	30	870.90	23	870.96	830.00	7	8,639	0.08%
2018/05/10	24.1	794.67	27.4	814.86	845.00	-3.3	8,382	-0.04%
2018/05/09	17	749.29	30	768.73	769.00	-13	8,193	-0.16%
2018/05/08	22	753.91	10.2	754.45	718.00	11.8	8,066	0.15%
2018/05/07	15	709.60	26.1	727.49	741.00	-11.1	7,911	-0.14%
2018/05/04	0	673.00	4	670.75	674.00	-4	7,867	-0.05%
2018/05/03	2	648.50	1	655.00	653.00	1	7,785	0.01%
2018/05/02	1.1	649.29	9	654.56	655.00	-7.9	7,734	-0.10%
2018/04/30	8	628.00	6.1	637.00	627.00	1.9	7,707	0.02%
2018/04/26	1	601.00	6	600.33	593.00	-5	7,738	-0.06%
2018/04/25	14	610.71	11	626.31	584.00	3	7,584	0.04%
2018/04/24	12.1	639.56	7	661.00	639.00	5.1	7,374	0.07%
2018/04/23	4	650.25	6.1	648.13	684.00	-2.1	7,193	-0.03%
2018/04/20	12.1	632.25	0	0.00	622.00	12.1	7,192	0.17%
2018/04/19	21	677.86	12.1	666.02	650.00	9	7,135	0.13%
2018/04/18	6.1	625.66	35	633.46	664.00	-28.9	6,969	-0.41%
2018/04/17	22	621.64	13	624.92	604.00	9	6,938	0.13%
2018/04/16	0	0.00	5.3	577.28	616.00	-5.3	6,791	-0.08%
2018/04/13	11	561.63	1.1	560.00	560.00	9.9	6,736	0.15%
2018/04/11	1	565.84	0.1	543.00	544.00	0.9	6,723	0.01%
2018/04/10	0	543.00	17	548.71	545.00	-17	6,796	-0.25%
2018/04/09	0	530.00	1.1	514.55	532.00	-1.1	6,716	-0.02%
2018/04/03	10	500.30	2.1	510.05	511.00	7.9	6,666	0.12%
2018/04/02	8	517.63	3	508.67	503.00	5	6,673	0.07%
2018/03/30	2	550.50	3	559.20	522.00	-1	6,663	-0.02%
2018/03/29	1	508.00	7	519.13	520.00	-6	6,608	-0.09%
2018/03/28	3	495.50	2	499.00	495.00	1	6,563	0.02%
2018/03/27	4	499.00	4	501.75	503.00	0	6,542	0.00%
2018/03/23	1	499.00	1	484.00	484.00	0	6,424	0.00%
2018/03/22	7	510.00	7	506.56	507.00	0	6,438	0.00%
2018/03/21	17	474.32	12	484.21	488.00	5	6,366	0.08%
2018/03/20	8	454.00	16	451.34	467.00	-8	6,256	-0.13%
2018/03/19	2	431.52	17	435.74	441.00	-15	6,150	-0.24%
2018/03/16	4	419.25	2	420.25	425.00	2	6,091	0.03%
2018/03/15	3	410.50	6	411.75	417.50	-3	6,030	-0.05%
2018/03/14	24	420.67	9	420.06	405.50	15	6,045	0.25%
2018/03/13	0	0.00	5	417.00	419.00	-5	6,009	-0.08%
2018/03/12	2	410.00	1	413.00	410.00	1	5,998	0.02%
2018/03/09	0	0.00	19	409.47	405.50	-19	5,986	-0.32%
2018/03/08	1	398.50	4	399.88	400.50	-3	5,903	-0.05%
2018/03/07	1	383.50	1	396.50	393.50	0	5,856	0.00%
2018/03/06	11	382.32	11	384.00	383.50	0	5,819	0.00%
2018/03/05	12	376.50	1	376.00	377.00	11	6,084	0.18%
2018/03/02	2	372.25	1	375.00	365.50	1	6,006	0.02%
2018/03/01	0	0.00	1	342.00	346.00	-1	5,882	-0.02%
2018/02/27	0	0.00	1	330.50	330.50	-1	5,833	-0.02%
2018/02/26	1	329.00	1	329.00	325.00	0	5,824	0.00%
2018/02/23	11	343.18	15	350.80	325.00	-4	5,726	-0.07%
2018/02/22	16	322.31	1	325.00	327.00	15	5,606	0.27%
2018/02/21	1	323.50	2	324.75	326.00	-1	5,491	-0.02%
2018/02/12	2	322.25	6	328.75	312.00	-4	5,437	-0.07%
2018/02/09	8	331.38	3	325.67	331.50	5	5,426	0.09%
2018/02/08	2	351.75	1	355.50	348.00	1	5,406	0.02%
2018/02/07	6	372.08	6	369.83	357.50	0	5,364	0.00%
2018/02/05	5	385.90	0	0.00	385.00	5	5,207	0.10%
2018/02/02	4	402.74	2	406.00	400.00	2	5,176	0.04%
2018/02/01	4	387.50	0	0.00	386.00	4	5,070	0.08%
2018/01/31	1	376.10	0	0.00	387.00	1	5,049	0.02%
2018/01/29	1	372.55	0	0.00	382.50	1	4,960	0.02%
2018/01/26	3	377.83	0	373.00	373.00	3	4,892	0.06%
2018/01/25	1	399.00	20	392.00	395.50	-19	4,805	-0.40%
2018/01/24	1	399.50	2	396.00	397.00	-1	4,794	-0.02%
2018/01/23	3	411.00	1	410.00	395.00	2	4,728	0.04%
2018/01/22	33	399.97	9	400.39	415.00	24	4,613	0.52%
2018/01/19	0	387.50	0.1	387.50	389.00	-0.1	4,490	0.00%
2018/01/18	0	360.50	0	0.00	362.00	0	4,482	0.00%
2018/01/17	6	350.25	13	355.50	355.00	-7	4,397	-0.16%
2018/01/16	13	354.62	6	356.92	360.50	7	4,332	0.16%
2018/01/15	5	358.00	0	0.00	354.00	5	4,165	0.12%
2018/01/12	1	375.00	1	380.50	375.00	0	4,073	0.00%
2018/01/11	7	401.16	1	392.00	386.50	6	4,022	0.15%
2018/01/09	0	0.00	10	397.45	394.00	-10	3,907	-0.26%
2018/01/08	1	399.00	2	403.00	400.00	-1	3,857	-0.03%
2018/01/05	1	398.00	2	400.76	404.00	-1	3,856	-0.03%
2018/01/04	7	399.71	15	402.72	398.50	-8	3,820	-0.21%
2018/01/03	5	367.00	1	380.00	389.00	4	3,730	0.11%

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

元大-敦化券商分點個股進出
元大-敦化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

元大-敦化 券商分點個股進出 元大-敦化 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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析