國巨 (2327)-統一-基隆券商分點個股進出

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
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:30

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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	0.1	641.00	0.1	639.00	638.00	-0.1	2,811	0.00%
2024/05/22	1.1	634.29	1	640.99	636.00	0	2,821	0.00%
2024/05/20	1.1	632.39	0.1	634.00	634.00	1	2,812	0.03%
2024/05/17	0	641.00	0	0.00	640.00	0	2,801	0.00%
2024/05/16	0.1	639.00	1	645.91	645.00	-0.9	2,800	-0.03%
2024/05/15	0.1	636.50	0	0.00	630.00	0.1	2,808	0.00%
2024/05/14	1	634.00	0	637.00	634.00	1	2,817	0.04%
2024/05/13	1.1	637.27	0	0.00	636.00	1.1	2,813	0.04%
2024/05/10	2.1	637.29	0	0.00	635.00	2.1	2,809	0.07%
2024/05/09	1.1	648.37	0	0.00	648.00	1.1	2,781	0.04%
2024/05/08	1.1	665.60	0	661.33	662.00	1	2,748	0.04%
2024/05/07	0	0.00	0.1	650.00	658.00	-0.1	2,729	0.00%
2024/05/06	0	656.00	0	0.00	659.00	0	2,689	0.00%
2024/05/03	2	657.05	10.4	666.78	655.00	-8.4	2,641	-0.32%
2024/04/30	0	629.00	0.1	628.00	625.00	-0.1	2,463	0.00%
2024/04/29	1	628.00	2	629.44	631.00	-1	2,447	-0.04%
2024/04/26	0	0.00	0.1	615.00	615.00	-0.1	2,409	0.00%
2024/04/25	1	615.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	0.1	613.96	4.3	616.47	624.00	-4.2	2,408	-0.17%
2024/04/22	0.1	599.00	1.3	599.22	599.00	-1.2	2,430	-0.05%
2024/04/19	1	590.01	0	0.00	588.00	1	2,393	0.04%
2024/04/18	0	590.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	2	590.00	2	591.50	593.00	0	2,342	0.00%
2024/04/16	1.2	592.08	1	581.00	585.00	0.2	2,348	0.01%
2024/04/12	0.1	615.98	0	617.50	618.00	0.1	2,286	0.00%
2024/04/11	3.1	609.36	1	611.00	609.00	2.1	2,256	0.09%
2024/04/10	0	0.00	0.1	623.00	621.00	-0.1	2,230	0.00%
2024/04/09	0.3	616.36	2	615.00	615.00	-1.7	2,228	-0.08%
2024/04/08	0.1	616.15	1.1	619.09	617.00	-1	2,225	-0.05%
2024/04/03	2.2	615.40	0	0.00	614.00	2.2	2,189	0.10%
2024/04/02	0	0.00	1	615.98	616.00	-1	2,171	-0.05%
2024/04/01	0.1	616.00	4.2	619.38	622.00	-4.1	2,135	-0.19%
2024/03/29	2	594.50	0.1	593.09	591.00	1.9	2,016	0.09%
2024/03/28	1	592.00	1	589.00	594.00	0	2,012	0.00%
2024/03/27	0	576.00	20	574.00	581.00	-20	2,001	-1.00%
2024/03/26	1	571.00	6	586.00	577.00	-5	2,007	-0.25%
2024/03/25	22	589.68	0	0.00	582.00	22	1,987	1.11%
2024/03/22	1	578.00	1	585.00	588.00	0	1,970	0.00%
2024/03/21	1	572.12	0	0.00	585.00	1	1,958	0.05%
2024/03/20	4	578.25	1	581.00	579.00	3	1,938	0.15%
2024/03/19	2	580.00	0	0.00	578.00	2	2,018	0.10%
2024/03/18	1	585.99	4	587.50	586.00	-3	2,040	-0.15%
2024/03/15	4.1	580.95	0.1	579.00	583.00	4	2,079	0.19%
2024/03/14	0	578.00	8.1	582.15	584.00	-8.1	2,123	-0.38%
2024/03/13	0	0.00	3	582.67	583.00	-3	2,121	-0.14%
2024/03/12	0	570.00	1.1	570.91	578.00	-1.1	2,092	-0.05%
2024/03/08	1.1	563.86	0	0.00	565.00	1.1	2,087	0.05%
2024/03/07	0.1	556.04	3	557.00	556.00	-2.9	2,034	-0.14%
2024/03/06	0	553.00	0	0.00	556.00	0	2,040	0.00%
2024/03/04	3	557.33	0	0.00	556.00	3	2,094	0.15%
2024/03/01	1.1	567.90	1	569.00	563.00	0.1	2,148	0.00%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	2	547.50	0	0.00	541.00	2	2,119	0.09%
2024/02/22	2	554.00	0	0.00	552.00	2	2,101	0.10%
2024/02/21	3	555.67	0	0.00	556.00	3	2,096	0.14%
2024/02/20	1.1	553.09	1.8	552.00	554.00	-0.7	2,090	-0.03%
2024/02/19	0.2	549.94	1	546.00	551.00	-0.8	2,097	-0.04%
2024/02/16	2.5	542.81	0	0.00	543.00	2.5	2,094	0.12%
2024/02/15	1.6	548.72	0	0.00	551.00	1.6	2,067	0.08%
2024/02/05	0.1	549.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/01	0	0.00	2	551.00	552.00	-2	2,039	-0.10%
2024/01/31	1	546.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	0	558.00	0	0.00	550.00	0	2,035	0.00%
2024/01/29	0	0.00	10	558.00	558.00	-10	2,030	-0.49%
2024/01/26	1	553.00	0	0.00	552.00	1	2,033	0.05%
2024/01/25	1.3	556.23	2	557.00	556.00	-0.7	2,054	-0.03%
2024/01/24	0	562.00	1	554.00	553.00	-1	2,098	-0.05%
2024/01/22	0	0.00	1	557.00	556.00	-1	2,117	-0.05%
2024/01/19	0.1	562.00	0	0.00	564.00	0.1	2,127	0.00%
2024/01/18	3	560.33	1	564.00	557.00	2	2,132	0.09%
2024/01/17	0.1	560.00	0	0.00	559.00	0.1	2,125	0.00%
2024/01/12	0	556.00	0	0.00	560.00	0	2,035	0.00%
2024/01/08	0	576.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	575.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	2	578.00	1	580.00	578.00	1	2,127	0.05%
2024/01/02	0	600.00	0	0.00	587.00	0	2,110	0.00%
2023/12/28	1	597.00	1	602.00	597.00	0	2,110	0.00%
2023/12/27	2.5	601.60	0	0.00	601.00	2.5	2,114	0.12%
2023/12/25	1	593.00	10	594.00	594.00	-9	2,137	-0.42%
2023/12/22	0.5	594.00	0	0.00	596.00	0.5	2,130	0.02%
2023/12/21	11	607.36	0	0.00	607.00	11	2,113	0.52%
2023/12/19	1	619.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	1	620.00	0	622.00	620.00	1	2,095	0.05%
2023/12/15	1	626.00	1	631.00	633.00	0	2,091	0.00%
2023/12/14	2	629.50	13.1	631.52	634.00	-11.1	2,058	-0.54%
2023/12/12	1	617.01	1.1	619.38	619.00	-0.1	1,991	-0.01%
2023/12/11	0	0.00	0	608.50	614.00	0	1,943	0.00%
2023/12/08	0	0.00	5	603.00	601.00	-5	1,894	-0.26%
2023/12/07	0	0.00	0	598.00	595.00	0	1,905	0.00%
2023/12/06	5	592.00	0	0.00	595.00	5	1,901	0.26%
2023/12/04	0	0.00	0	598.00	599.00	0	1,861	0.00%
2023/12/01	0	0.00	10	598.00	597.00	-10	1,862	-0.54%
2023/11/30	0	0.00	1	597.99	601.00	-1	1,869	-0.05%
2023/11/29	1	595.00	2	598.00	599.00	-1	1,847	-0.05%
2023/11/28	0	0.00	24.5	585.14	594.00	-24.5	1,921	-1.27%
2023/11/24	1	577.00	5	575.60	575.00	-4	1,859	-0.22%
2023/11/21	8	551.00	0	0.00	550.00	8	1,781	0.45%
2023/11/15	0	0.00	1	555.00	548.00	-1	1,768	-0.06%
2023/11/13	1	555.00	2.2	556.46	557.00	-1.2	1,781	-0.06%
2023/11/08	1	551.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/06	1	550.00	1.1	551.41	551.00	-0.1	1,789	0.00%
2023/11/03	1	546.00	20	547.00	549.00	-19	1,785	-1.06%
2023/11/02	0	0.00	2	548.00	547.00	-2	1,778	-0.11%
2023/11/01	20	540.50	0	0.00	538.00	20	1,760	1.14%
2023/10/30	0	0.00	2	539.50	539.00	-2	1,730	-0.12%
2023/10/27	0	0.00	2	527.50	534.00	-2	1,733	-0.12%
2023/10/26	1	511.00	0	0.00	510.00	1	1,725	0.06%
2023/10/24	1.5	524.67	0	0.00	525.00	1.5	1,751	0.09%
2023/10/23	0.2	527.00	0	0.00	530.00	0.2	1,790	0.01%
2023/10/20	0.3	530.63	0	0.00	530.00	0.3	1,796	0.02%
2023/10/18	0	0.00	1	553.00	550.00	-1	1,839	-0.05%
2023/10/17	0	0.00	2	553.00	547.00	-2	1,808	-0.11%
2023/10/16	1	536.00	28	536.64	536.00	-27	1,782	-1.52%
2023/10/13	0	0.00	1	542.00	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	3.1	537.71	543.00	-3.1	1,840	-0.17%
2023/10/06	1	525.00	0	0.00	525.00	1	1,822	0.05%
2023/10/03	1	521.02	39	521.28	520.00	-38	1,822	-2.09%
2023/09/28	1	523.00	0	0.00	525.00	1	1,831	0.05%
2023/09/25	0	0.00	1	528.00	521.00	-1	1,881	-0.05%
2023/09/22	0	0.00	2	516.50	521.00	-2	1,870	-0.11%
2023/09/21	0	0.00	8	519.50	518.00	-8	1,882	-0.42%
2023/09/20	0	0.00	0.9	516.89	520.00	-0.9	1,877	-0.05%
2023/09/15	0.1	520.00	0.2	521.00	522.00	-0.1	1,898	-0.01%
2023/09/13	0	0.00	2	510.00	506.00	-2	1,881	-0.11%
2023/09/12	0	0.00	1	510.00	514.00	-1	1,892	-0.05%
2023/09/11	0	0.00	0.1	506.00	500.00	-0.1	1,896	0.00%
2023/09/05	0	0.00	2	505.50	508.00	-2	1,979	-0.10%
2023/09/04	1	504.00	1	502.00	497.50	0	1,991	0.00%
2023/09/01	1	507.00	2	508.00	499.50	-1	1,977	-0.05%
2023/08/23	20	471.00	0	0.00	470.50	20	2,265	0.88%
2023/08/18	0	0.00	2	460.75	461.50	-2	2,467	-0.08%
2023/08/17	0	0.00	20.1	458.50	457.00	-20.1	2,495	-0.80%
2023/08/16	0.1	452.00	0	0.00	448.50	0.1	2,520	0.00%
2023/08/14	0	0.00	3	461.67	457.00	-3	2,577	-0.12%
2023/08/11	0	0.00	2	470.50	470.00	-2	2,588	-0.08%
2023/08/10	0	0.00	1	467.50	467.00	-1	2,590	-0.04%
2023/08/08	0.1	465.00	0	0.00	463.50	0.1	2,598	0.00%
2023/08/04	0	0.00	1	463.50	464.00	-1	2,621	-0.04%
2023/08/02	10	466.50	3	462.50	463.00	7	2,653	0.26%
2023/07/28	19	467.50	2	466.03	471.50	17	2,642	0.64%
2023/07/27	0.8	457.00	2	455.00	456.00	-1.2	2,603	-0.05%
2023/07/26	2.9	451.07	0	0.00	449.50	2.9	2,598	0.11%
2023/07/25	0.1	462.50	31.2	460.56	461.50	-31.1	2,565	-1.21%
2023/07/24	1.2	460.41	40	460.50	457.50	-38.8	2,572	-1.51%
2023/07/21	2	473.28	31	475.92	473.50	-29	2,539	-1.14%
2023/07/20	0	0.00	1	485.50	485.00	-1	2,540	-0.04%
2023/07/19	1	488.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	4.2	489.90	0	0.00	489.00	4.2	2,621	0.16%
2023/07/17	30	497.17	2	502.00	503.00	28	2,606	1.07%
2023/07/13	2	494.00	0.1	497.50	491.00	1.9	2,614	0.07%
2023/07/12	0	0.00	1	496.00	497.00	-1	2,614	-0.04%
2023/07/11	0	0.00	1	497.50	496.50	-1	2,667	-0.04%
2023/07/07	0	0.00	1	494.00	491.50	-1	2,763	-0.04%
2023/07/06	0	489.50	0	0.00	489.00	0	2,755	0.00%
2023/07/05	0.4	493.85	0	0.00	487.50	0.4	2,786	0.02%
2023/06/30	1	492.00	0	0.00	491.50	1	2,748	0.04%
2023/06/27	0	0.00	1	487.50	487.00	-1	2,787	-0.04%
2023/06/26	1.5	488.73	0	0.00	486.00	1.5	2,801	0.05%
2023/06/21	1	491.00	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0	0.00	1	496.50	496.00	-1	2,833	-0.04%
2023/06/19	1	498.00	0	0.00	498.00	1	2,844	0.04%
2023/06/15	0	0.00	2	505.50	510.00	-2	2,843	-0.07%
2023/06/14	1	499.50	0	0.00	499.50	1	2,833	0.04%
2023/06/09	0	0.00	1	497.00	492.50	-1	2,944	-0.03%
2023/06/08	3	496.67	0	0.00	494.00	3	2,967	0.10%
2023/06/07	0	0.00	1	502.00	504.00	-1	3,005	-0.03%
2023/06/05	0	0.00	1	514.00	519.00	-1	2,987	-0.03%
2023/06/02	2	506.00	0	505.92	506.00	2	2,963	0.07%
2023/06/01	0	0.00	0.1	501.00	500.00	-0.1	2,944	0.00%
2023/05/30	3	494.52	1	493.00	496.00	2	2,868	0.07%
2023/05/29	1	507.00	0	0.00	508.00	1	2,835	0.04%
2023/05/26	4.1	503.33	0.1	509.00	502.00	4	2,797	0.14%
2023/05/25	0.1	501.05	0	0.00	507.00	0.1	2,742	0.00%
2023/05/24	0.2	489.73	10	488.50	492.50	-9.8	2,711	-0.36%
2023/05/22	0	489.50	0	0.00	493.00	0	2,684	0.00%
2023/05/18	10	499.00	2	495.75	500.00	8	2,777	0.29%
2023/05/17	0	490.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	10	493.00	0	0.00	491.00	10	2,854	0.35%
2023/05/12	2	491.74	0	0.00	496.00	2	2,884	0.07%
2023/05/11	2	491.74	0	0.00	490.00	2	2,961	0.07%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1	490.00	1	499.00	500.00	0	2,957	0.00%
2023/05/05	10	507.00	2	503.00	506.00	8	2,957	0.27%
2023/05/04	2	489.83	0	0.00	493.50	2	2,967	0.07%
2023/05/02	40	503.50	1	503.00	502.00	39	3,036	1.28%
2023/04/26	0	493.00	0	0.00	495.00	0	3,150	0.00%
2023/04/25	1.1	493.91	0	0.00	490.50	1.1	3,155	0.04%
2023/04/24	0	0.00	0	508.00	507.00	0	3,135	0.00%
2023/04/21	2.5	497.77	0	0.00	495.50	2.5	3,149	0.08%
2023/04/19	2	542.00	0	0.00	535.00	2	3,233	0.06%
2023/04/18	0	0.00	1	550.00	538.00	-1	3,290	-0.03%
2023/04/17	4	543.25	0	0.00	542.00	4	3,321	0.12%
2023/04/14	0	0.00	1	555.88	553.00	-1	3,301	-0.03%
2023/04/12	1	528.00	1.6	538.11	542.00	-0.6	3,214	-0.02%
2023/04/11	1	526.00	2	529.00	527.00	-1	3,148	-0.03%
2023/04/06	0	0.00	0	520.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	1	529.00	529.00	-1	3,095	-0.03%
2023/03/30	1	524.00	1	520.00	520.00	0	3,086	0.00%
2023/03/29	2	521.00	0	0.00	520.00	2	3,103	0.06%
2023/03/27	0	529.78	10	532.00	533.00	-10	3,138	-0.32%
2023/03/24	0	0.00	1	526.00	527.00	-1	3,153	-0.03%
2023/03/23	10	517.00	2	514.50	517.00	8	3,147	0.25%
2023/03/21	5	506.00	0	507.00	505.00	5	3,160	0.16%
2023/03/20	0	500.00	1	500.00	500.00	-1	3,157	-0.03%
2023/03/17	5	493.00	1	490.01	496.00	4	3,177	0.13%
2023/03/16	3	490.33	0	0.00	486.50	3	3,182	0.09%
2023/03/15	2.2	499.95	61	498.89	492.00	-58.8	3,179	-1.85%
2023/03/14	3	509.33	1	505.00	505.00	2	3,132	0.06%
2023/03/13	0	511.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	1	522.22	0	0.00	518.00	1	3,165	0.03%
2023/03/09	3	549.00	0	0.00	541.00	3	3,173	0.09%
2023/03/07	0	0.00	20	557.00	559.00	-20	3,204	-0.62%
2023/03/06	1	551.00	1	551.00	557.00	0	3,199	0.00%
2023/03/03	10	548.00	2	549.00	539.00	8	3,168	0.25%
2023/03/02	2.4	538.64	0	0.00	531.00	2.4	3,150	0.08%
2023/03/01	1	530.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	3	538.00	0	0.00	538.00	3	3,104	0.10%
2023/02/23	1	542.00	0	0.00	543.00	1	3,113	0.03%
2023/02/21	0	0.00	45	559.56	560.00	-45	3,121	-1.44%
2023/02/20	1	560.00	1	567.00	561.00	0	3,188	0.00%
2023/02/17	0	0.00	3	572.00	569.00	-3	3,234	-0.09%
2023/02/16	0	0.00	2	564.50	575.00	-2	3,252	-0.06%
2023/02/15	0	0.00	1	545.00	545.00	-1	3,223	-0.03%
2023/02/14	1	526.00	4	535.26	540.00	-3	3,220	-0.09%
2023/02/13	0	0.00	1	514.00	516.00	-1	3,261	-0.03%
2023/02/09	0	516.00	0	0.00	511.00	0	3,308	0.00%
2023/02/08	2	533.50	1	534.00	531.00	1	3,286	0.03%
2023/02/07	1	531.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	0	0.00	0	532.00	533.00	0	3,371	0.00%
2023/02/02	1	536.00	0	0.00	541.00	1	3,458	0.03%
2023/01/31	1	528.00	3	538.67	540.00	-2	3,468	-0.06%
2023/01/30	2	530.00	0.3	528.00	532.00	1.7	3,436	0.05%
2023/01/17	0	517.00	0	0.00	519.00	0	3,372	0.00%
2023/01/16	0.2	513.00	0	0.00	513.00	0.2	3,347	0.01%
2023/01/13	1	516.00	0	0.00	514.00	1	3,380	0.03%
2023/01/12	1	520.00	1	521.00	520.00	0	3,399	0.00%
2023/01/11	0.2	527.00	0	527.00	528.00	0.2	3,430	0.01%
2023/01/10	0	533.00	2	531.65	535.00	-2	3,429	-0.06%
2023/01/09	0	0.00	10.4	518.65	525.00	-10.4	3,404	-0.31%
2023/01/06	0	0.00	3	496.67	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	1	476.50	485.50	-1	3,296	-0.03%
2023/01/03	0	0.00	7	461.00	465.50	-7	3,399	-0.21%
2022/12/30	0	0.00	1	454.00	451.00	-1	3,420	-0.03%
2022/12/29	0	0.00	1	455.00	455.50	-1	3,424	-0.03%
2022/12/28	6	457.50	0	0.00	458.00	6	3,456	0.17%
2022/12/26	0	0.00	1.6	462.01	462.50	-1.6	3,473	-0.05%
2022/12/23	6	456.50	7	460.29	460.00	-1	3,489	-0.03%
2022/12/22	0	0.00	7	466.43	466.50	-7	3,506	-0.20%
2022/12/21	1	454.00	0	0.00	454.50	1	3,514	0.03%
2022/12/20	6.1	460.11	0	0.00	455.50	6.1	3,547	0.17%
2022/12/19	1.1	474.06	0	0.00	472.00	1.1	3,539	0.03%
2022/12/16	30.1	486.74	0	0.00	480.50	30.1	3,536	0.85%
2022/12/15	2	485.00	0.1	493.00	495.00	1.9	3,506	0.05%
2022/12/14	3	481.83	3	478.50	486.00	0	3,532	0.00%
2022/12/13	2	480.50	1	472.50	474.00	1	3,606	0.03%
2022/12/12	1	473.00	5	480.90	485.50	-4	3,583	-0.11%
2022/12/09	3	483.67	0	0.00	479.00	3	3,600	0.08%
2022/12/08	5	476.90	3	481.83	478.50	2	3,599	0.06%
2022/12/07	1	487.50	2.8	485.22	484.50	-1.8	3,592	-0.05%
2022/12/06	0.2	490.00	1	500.00	491.00	-0.8	3,580	-0.02%
2022/12/05	20	498.75	0.1	502.00	502.00	19.9	3,582	0.56%
2022/12/02	21	479.00	1	489.50	489.50	20	3,542	0.56%
2022/12/01	0	0.00	6	477.33	473.00	-6	3,544	-0.17%
2022/11/30	0	0.00	3.1	450.66	463.00	-3.1	3,479	-0.09%
2022/11/29	0.2	438.00	0	0.00	438.00	0.2	3,419	0.01%
2022/11/28	2	440.25	0	0.00	437.50	2	3,412	0.06%
2022/11/25	2.4	447.58	0	0.00	445.00	2.4	3,397	0.07%
2022/11/24	1	448.00	0	0.00	452.00	1	3,392	0.03%
2022/11/23	8	452.81	0	0.00	449.00	8	3,382	0.24%
2022/11/21	0	0.00	2	458.50	454.00	-2	3,392	-0.06%
2022/11/17	1	466.00	0	0.00	466.00	1	3,349	0.03%
2022/11/16	31	457.42	6	461.00	461.00	25	3,355	0.75%
2022/11/15	0	0.00	1	448.00	455.00	-1	3,294	-0.03%
2022/11/14	1	439.96	1	440.50	439.50	0	3,241	0.00%
2022/11/11	41	447.20	1.2	441.50	445.50	39.8	3,187	1.25%
2022/11/10	0.1	420.00	0	0.00	421.50	0.1	3,081	0.00%
2022/11/09	1.9	421.07	7.2	417.97	424.00	-5.2	3,065	-0.17%
2022/11/08	0	0.00	8	395.81	393.50	-8	3,012	-0.27%
2022/11/07	1.4	384.10	1	382.00	382.00	0.4	2,984	0.01%
2022/11/04	0	0.00	0.1	385.50	389.50	-0.1	2,986	0.00%
2022/11/03	0	0.00	1.1	383.67	389.50	-1.1	2,937	-0.04%
2022/11/01	30.9	361.95	0	0.00	379.00	30.9	2,863	1.08%
2022/10/31	0.2	360.95	0	0.00	367.00	0.2	2,807	0.01%
2022/10/19	1	271.00	2	274.50	268.00	-1	2,763	-0.04%
2022/10/14	1	276.00	3	279.33	277.50	-2	2,742	-0.07%
2022/10/13	0.1	264.50	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	1	267.00	0	0.00	270.50	1	2,754	0.04%
2022/10/11	0.1	274.00	0	0.00	272.50	0.1	2,742	0.00%
2022/10/06	0	0.00	0.1	298.50	294.50	-0.1	2,719	0.00%
2022/10/05	2	294.75	2	299.50	297.50	0	2,752	0.00%
2022/09/30	1.1	267.32	3	264.67	269.00	-1.9	2,830	-0.07%
2022/09/29	2	277.01	1	278.00	271.00	1	2,818	0.04%
2022/09/28	0.1	287.05	0	0.00	285.00	0.1	2,767	0.00%
2022/09/27	0.1	299.00	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	0.1	304.73	0	0.00	297.00	0.1	2,853	0.00%
2022/09/22	1	321.00	0	0.00	322.50	1	2,962	0.03%
2022/09/21	0.1	328.00	0	0.00	327.50	0.1	2,977	0.00%
2022/09/20	0	0.00	1	334.50	333.50	-1	2,976	-0.03%
2022/09/16	0	0.00	1.6	333.50	332.00	-1.6	2,991	-0.05%
2022/09/15	0	0.00	1	338.50	338.00	-1	2,977	-0.03%
2022/09/14	1	321.50	0	0.00	325.00	1	2,956	0.03%
2022/09/13	1	334.00	0	0.00	333.00	1	2,951	0.03%
2022/09/12	2	334.50	2	332.50	333.00	0	2,987	0.00%
2022/09/08	1	331.00	7	329.57	335.00	-6	2,968	-0.20%
2022/09/06	0	0.00	1	315.00	316.00	-1	2,909	-0.03%
2022/09/01	5	319.00	0	0.00	317.00	5	2,885	0.17%
2022/08/31	0	0.00	5	326.00	328.50	-5	2,863	-0.17%
2022/08/29	5	320.00	1	321.50	317.50	4	2,832	0.14%
2022/08/26	0.1	332.00	0	0.00	332.00	0.1	2,781	0.00%
2022/08/24	1	325.00	0	0.00	324.00	1	2,780	0.04%
2022/08/19	1	331.00	0	0.00	332.00	1	2,847	0.04%
2022/08/11	0	0.00	4	325.50	326.50	-4	2,769	-0.14%
2022/08/10	0	0.00	11	320.14	319.00	-11	2,773	-0.40%
2022/08/09	0	0.00	1	322.50	325.00	-1	2,791	-0.04%
2022/08/04	1	314.50	1	320.50	317.00	0	2,824	0.00%
2022/08/03	2	325.00	0	0.00	326.50	2	2,773	0.07%
2022/07/28	0.2	340.50	0	0.00	340.50	0.2	2,792	0.01%
2022/07/27	1	341.50	0	0.00	342.50	1	2,786	0.04%
2022/07/25	0	0.00	1	336.00	337.00	-1	2,806	-0.04%
2022/07/22	1	336.00	0	0.00	333.50	1	2,810	0.04%
2022/07/21	1	330.50	0	0.00	336.50	1	2,826	0.04%
2022/07/20	0	0.00	1	330.50	322.50	-1	2,791	-0.04%
2022/07/19	0	0.00	1	324.00	326.00	-1	2,770	-0.04%
2022/07/15	1.1	320.00	0	0.00	318.50	1.1	2,725	0.04%
2022/07/14	0	0.00	1	315.00	320.00	-1	2,711	-0.04%
2022/07/13	1	323.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	2	310.75	1	311.00	309.00	1	2,648	0.04%
2022/07/11	1	302.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	1	309.50	0	0.00	308.50	1	2,561	0.04%
2022/07/07	0	0.00	1	290.00	291.00	-1	2,477	-0.04%
2022/07/04	0	0.00	5	283.50	278.00	-5	2,403	-0.21%
2022/07/01	0	0.00	3	300.00	282.00	-3	2,373	-0.13%
2022/06/24	1	334.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	1	333.00	4	329.38	331.50	-3	2,215	-0.14%
2022/06/22	11	343.32	1	335.00	335.50	10	2,187	0.46%
2022/06/21	0	0.00	1.3	348.60	353.00	-1.3	2,166	-0.06%
2022/06/20	0	0.00	1	341.00	342.00	-1	2,165	-0.05%
2022/06/17	0.1	353.50	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	2	380.00	2	371.50	368.00	0	2,151	0.00%
2022/06/14	3	378.33	0	0.00	377.00	3	2,317	0.13%
2022/06/13	2	385.00	0	0.00	384.00	2	2,303	0.09%
2022/06/10	0	0.00	1	400.50	400.00	-1	2,301	-0.04%
2022/06/08	1	413.00	1.1	403.86	403.00	-0.1	2,314	0.00%
2022/06/06	1	405.50	3	407.17	410.50	-2	2,346	-0.09%
2022/05/30	0	0.00	1	399.00	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	1	393.00	393.00	-1	2,401	-0.04%
2022/05/26	0	388.00	0	0.00	385.50	0	2,443	0.00%
2022/05/25	1.4	386.52	0	386.00	387.50	1.3	2,482	0.05%
2022/05/24	1	383.50	0	0.00	382.00	1	2,548	0.04%
2022/05/20	3	397.17	1	405.00	395.00	2	2,622	0.08%
2022/05/19	0	0.00	2	394.50	398.00	-2	2,634	-0.08%
2022/05/17	0	0.00	1	386.50	397.00	-1	2,639	-0.04%
2022/05/12	1	385.00	0	0.00	378.00	1	2,629	0.04%
2022/05/11	1	390.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	0	0.00	1	391.00	392.50	-1	2,684	-0.04%
2022/05/05	0	0.00	1	416.00	417.00	-1	2,680	-0.04%
2022/04/27	0	0.00	1	403.50	407.00	-1	2,815	-0.04%
2022/04/26	1	396.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	0	0.00	1	393.50	393.50	-1	2,931	-0.03%
2022/04/19	0	0.00	1	414.00	413.00	-1	3,081	-0.03%
2022/04/13	0.1	400.00	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	5.2	391.06	7	393.93	393.00	-1.8	3,491	-0.05%
2022/04/08	0.1	414.00	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	6	417.00	6	412.33	409.00	0	3,871	0.00%
2022/04/01	2	426.25	0	0.00	426.00	2	3,930	0.05%
2022/03/31	1	437.00	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	1	439.01	440.00	-1	3,984	-0.03%
2022/03/29	8.2	432.29	2	428.75	429.50	6.2	4,017	0.15%
2022/03/28	1	428.00	1	421.00	431.50	0	4,080	0.00%
2022/03/25	1	430.50	0	0.00	430.50	1	4,082	0.02%
2022/03/24	0	0.00	7	432.00	433.00	-7	4,076	-0.17%
2022/03/22	2	428.00	0	0.00	432.00	2	4,078	0.05%
2022/03/21	8	420.06	1	421.50	418.50	7	4,040	0.17%
2022/03/18	1	419.50	21	423.43	423.50	-20	4,022	-0.50%
2022/03/17	0	0.00	2	444.00	445.50	-2	3,898	-0.05%
2022/03/16	3	415.50	0	0.00	417.50	3	3,845	0.08%
2022/03/15	2	421.00	2	425.75	420.00	0	3,842	0.00%
2022/03/14	2.1	434.40	0	0.00	436.00	2.1	3,836	0.05%
2022/03/09	0	0.00	3	423.50	423.50	-3	3,908	-0.08%
2022/03/08	2	418.49	2	417.50	414.50	0	3,907	0.00%
2022/03/07	9.2	433.46	0	0.00	427.00	9.2	3,897	0.24%
2022/03/04	2	450.50	0	0.00	450.50	2	3,893	0.05%
2022/03/02	1	460.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	1	465.00	1	464.50	465.00	0	3,973	0.00%
2022/02/25	0.2	448.00	0	0.00	451.50	0.2	3,971	0.01%
2022/02/24	1.1	455.09	0	0.00	448.00	1.1	3,958	0.03%
2022/02/23	3	463.50	0	0.00	463.50	3	3,927	0.08%
2022/02/21	1	467.00	0	0.00	479.50	1	3,963	0.03%
2022/02/18	0	0.00	0.1	473.50	473.00	-0.1	4,013	0.00%
2022/02/17	1	468.00	0	0.00	467.50	1	4,028	0.02%
2022/02/15	1	464.50	2	467.75	464.50	-1	4,054	-0.02%
2022/02/14	5	466.90	4	469.00	464.00	1	4,050	0.02%
2022/02/11	1	477.00	1	482.00	482.00	0	4,043	0.00%
2022/02/10	0	0.00	2	478.00	489.50	-2	4,046	-0.05%
2022/02/08	1	457.50	0	0.00	456.50	1	4,004	0.02%
2022/01/26	0	0.00	1	458.00	459.00	-1	4,047	-0.02%
2022/01/24	1	462.00	0	0.00	463.00	1	4,130	0.02%
2022/01/21	4	469.38	1	473.00	469.50	3	4,123	0.07%
2022/01/20	2	483.50	1	483.00	481.50	1	4,162	0.02%
2022/01/18	1	516.00	1	507.00	502.00	0	4,118	0.00%
2022/01/17	0	0.00	2	489.00	501.00	-2	4,049	-0.05%
2022/01/14	2	487.00	0	0.00	492.00	2	4,047	0.05%
2022/01/13	6	499.50	0	0.00	498.00	6	4,035	0.15%
2022/01/12	0	0.00	1	507.00	510.00	-1	4,026	-0.02%
2022/01/11	4	502.88	5	504.40	501.00	-1	4,009	-0.02%
2022/01/07	2	514.00	0	0.00	515.00	2	3,941	0.05%
2022/01/06	1	525.00	7.2	523.97	523.00	-6.2	3,850	-0.16%
2022/01/05	6.2	529.90	8	532.25	535.00	-1.8	3,789	-0.05%
2022/01/04	1.1	526.73	7.3	520.30	533.00	-6.2	3,671	-0.17%
2022/01/03	2	486.00	3	494.83	491.00	-1	3,353	-0.03%
2021/12/30	0	0.00	1	478.50	479.50	-1	3,300	-0.03%
2021/12/28	1	478.00	0	0.00	478.00	1	3,367	0.03%
2021/12/24	0	0.00	2	476.00	473.00	-2	3,395	-0.06%
2021/12/21	0	0.00	1	453.50	455.00	-1	3,368	-0.03%
2021/12/17	1	447.00	0	0.00	447.00	1	3,378	0.03%
2021/12/14	1	450.00	0	0.00	448.50	1	3,425	0.03%
2021/12/08	11	458.73	10	454.50	454.50	1	3,501	0.03%
2021/12/07	0	0.00	0.2	458.00	456.00	-0.2	3,505	-0.01%
2021/12/02	1	464.00	1	464.00	465.00	0	3,524	0.00%
2021/11/26	0	0.00	0.3	456.33	452.00	-0.3	3,537	-0.01%
2021/11/23	0	0.00	5	459.20	463.00	-5	3,634	-0.14%
2021/11/19	1	462.50	1.1	461.45	463.00	-0.1	3,720	0.00%
2021/11/18	4	453.50	2	454.00	456.00	2	3,746	0.05%
2021/11/17	1	438.50	0	0.00	448.00	1	3,775	0.03%
2021/11/16	2	437.00	1	443.50	436.50	1	3,871	0.03%
2021/11/11	0	0.00	0	430.00	429.50	0	4,196	0.00%
2021/11/09	0	0.00	1	426.00	429.00	-1	4,380	-0.02%
2021/11/08	10	417.50	11	419.27	419.00	-1	4,358	-0.02%
2021/11/05	10	423.50	10	425.50	425.50	0	4,396	0.00%
2021/11/04	1	422.51	0	0.00	423.00	1	4,430	0.02%
2021/11/03	0	0.00	2	415.00	422.50	-2	4,458	-0.04%
2021/11/02	3.2	414.88	0	0.00	410.00	3.2	4,405	0.07%
2021/11/01	0	0.00	2	427.00	427.00	-2	4,322	-0.05%
2021/10/22	2	414.75	1	419.00	421.50	1	4,333	0.02%
2021/10/21	0.1	423.50	0	0.00	419.50	0.1	4,442	0.00%
2021/10/20	10	421.60	0	0.00	426.00	10	4,495	0.22%
2021/10/19	0.1	418.00	1	419.00	419.00	-0.9	4,510	-0.02%
2021/10/18	1	411.00	9	409.11	410.50	-8	4,589	-0.17%
2021/10/13	4	402.50	0	0.00	402.00	4	4,753	0.08%
2021/10/08	0.1	413.75	0	0.00	410.00	0.1	4,767	0.00%
2021/10/07	5	415.00	2	414.50	415.50	3	4,774	0.06%
2021/10/06	13	406.77	11	404.18	403.00	2	4,785	0.04%
2021/10/04	4	416.00	3	410.50	409.50	1	4,776	0.02%
2021/10/01	4	425.75	0	0.00	418.00	4	4,818	0.08%
2021/09/30	1	439.00	1	446.00	442.50	0	4,943	0.00%
2021/09/29	1	439.00	0	0.00	439.00	1	5,106	0.02%
2021/09/28	2	452.50	1	452.50	453.00	1	5,152	0.02%
2021/09/24	0	0.00	0.1	474.00	469.00	-0.1	5,315	0.00%
2021/09/23	0	0.00	1	470.00	469.00	-1	5,496	-0.02%
2021/09/22	1	461.00	1	455.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	1	469.00	470.50	-1	5,571	-0.02%
2021/09/15	1.1	467.45	1	473.00	466.00	0.1	5,586	0.00%
2021/09/14	0	0.00	1	488.50	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	1.1	487.91	484.00	-1.1	5,671	-0.02%
2021/09/08	3	470.00	0	0.00	460.50	3	6,141	0.05%
2021/09/03	0.1	481.00	1.1	481.45	480.50	-1	6,299	-0.02%
2021/09/02	1	488.50	0	0.00	479.50	1	6,318	0.02%
2021/09/01	0	0.00	1.3	482.38	489.00	-1.3	6,367	-0.02%
2021/08/31	2.2	473.95	0	0.00	479.50	2.2	6,399	0.03%
2021/08/30	0.1	478.00	2	478.25	484.50	-1.9	6,386	-0.03%
2021/08/27	3	475.00	3	475.67	477.00	0	6,368	0.00%
2021/08/26	2	460.00	2	465.00	464.50	0	6,378	0.00%
2021/08/25	0	0.00	1	469.00	472.00	-1	6,352	-0.02%
2021/08/24	0.1	457.00	0	0.00	455.50	0.1	6,417	0.00%
2021/08/23	3	447.17	0	0.00	454.00	3	6,446	0.05%
2021/08/20	1	447.50	0	0.00	446.00	1	6,412	0.02%
2021/08/19	10	458.25	7	472.00	450.00	3	6,317	0.05%
2021/08/18	0	0.00	2	493.00	498.00	-2	6,165	-0.03%
2021/08/17	13	487.15	10.1	475.61	474.00	2.9	6,154	0.05%
2021/08/16	7	486.93	6.1	490.82	492.00	0.9	6,266	0.01%
2021/08/13	15	510.53	0	0.00	500.00	15	6,284	0.24%
2021/08/12	1	529.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	1	523.00	2	536.50	533.00	-1	6,487	-0.02%
2021/08/10	1	531.00	3	531.67	531.00	-2	6,647	-0.03%
2021/08/09	4	548.25	0	0.00	545.00	4	6,886	0.06%
2021/08/05	0	0.00	2	556.50	558.00	-2	7,424	-0.03%
2021/08/04	0	0.00	3	554.00	554.00	-3	7,646	-0.04%
2021/08/02	28	551.36	0	0.00	557.00	28	7,840	0.36%
2021/07/30	0	0.00	6	570.50	560.00	-6	7,891	-0.08%
2021/07/29	0	569.00	1	573.00	571.00	-1	7,918	-0.01%
2021/07/28	2	564.50	1	587.00	565.00	1	8,050	0.01%
2021/07/27	1	602.00	0	0.00	581.00	1	8,046	0.01%
2021/07/26	1	587.00	0	0.00	600.00	1	7,969	0.01%
2021/07/23	0	0.00	22	588.86	589.00	-22	7,938	-0.28%
2021/07/22	7.2	598.41	32	597.69	591.00	-24.9	7,932	-0.31%
2021/07/21	0	583.33	8	585.25	588.00	-8	7,887	-0.10%
2021/07/20	1	571.00	1	569.00	568.00	0	7,901	0.00%
2021/07/19	0	0.00	22	582.14	583.00	-22	7,915	-0.28%
2021/07/16	3	578.67	0	0.00	578.00	3	7,949	0.04%
2021/07/15	3.1	584.03	1	590.00	586.00	2.1	8,102	0.03%
2021/07/14	1	580.00	0	0.00	583.00	1	8,112	0.01%
2021/07/13	1	581.00	0	0.00	581.00	1	8,160	0.01%
2021/07/12	26	589.08	1	589.00	586.00	25	8,159	0.31%
2021/07/09	1	589.00	1	586.00	584.00	0	8,206	0.00%
2021/07/08	33	600.85	3	600.00	590.00	30	8,194	0.37%
2021/07/07	29	605.31	16	609.06	603.00	13	8,163	0.16%
2021/07/06	1	591.11	6.1	587.96	597.00	-5	8,056	-0.06%
2021/07/05	0	0.00	40	568.13	571.00	-40	8,071	-0.50%
2021/07/02	0	0.00	16	556.19	556.00	-16	8,041	-0.20%
2021/07/01	31.1	559.39	28.1	563.31	557.00	3	8,044	0.04%
2021/06/29	5	559.80	5	562.20	555.00	0	7,936	0.00%
2021/06/28	0	0.00	1	541.00	545.00	-1	7,801	-0.01%
2021/06/25	1	533.00	0	0.00	535.00	1	7,826	0.01%
2021/06/24	1	530.00	1	532.00	530.00	0	7,803	0.00%
2021/06/22	5	536.00	0	0.00	525.00	5	7,888	0.06%
2021/06/21	1	527.00	5	531.00	527.00	-4	7,870	-0.05%
2021/06/18	50	545.12	21	540.48	540.00	29	7,826	0.37%
2021/06/17	14	534.24	8.4	547.43	545.00	5.6	7,778	0.07%
2021/06/16	7	523.29	7	523.14	531.00	0	7,623	0.00%
2021/06/15	0	0.00	4.1	515.78	523.00	-4.1	7,543	-0.05%
2021/06/11	0	0.00	2	496.50	494.00	-2	7,392	-0.03%
2021/06/10	6.1	498.73	3	498.50	500.00	3.1	7,461	0.04%
2021/06/09	2	499.25	1	493.50	496.00	1	7,502	0.01%
2021/06/08	5	491.00	38	491.99	497.50	-33	7,606	-0.43%
2021/06/07	2	476.00	2	478.00	477.50	0	7,769	0.00%
2021/06/04	1	487.50	4	487.00	491.00	-3	7,782	-0.04%
2021/06/03	0	0.00	7	491.36	494.50	-7	7,907	-0.09%
2021/06/02	3	490.00	8	489.13	486.00	-5	8,012	-0.06%
2021/06/01	0	0.00	2	499.75	500.00	-2	8,032	-0.02%
2021/05/31	1	505.00	1	502.00	505.00	0	8,075	0.00%
2021/05/28	0	0.00	1	492.00	490.00	-1	8,049	-0.01%
2021/05/26	1	479.50	0	0.00	481.00	1	8,135	0.01%
2021/05/25	2	471.50	3	478.67	479.00	-1	8,138	-0.01%
2021/05/24	1	464.00	1	460.00	463.50	0	8,191	0.00%
2021/05/21	20	467.13	27	466.96	458.50	-7	8,350	-0.08%
2021/05/20	2	444.50	2	446.50	443.50	0	8,331	0.00%
2021/05/19	5	442.90	1	447.50	442.50	4	8,333	0.05%
2021/05/18	4	435.00	2	436.89	449.00	2	8,340	0.02%
2021/05/17	6	418.83	2	412.50	415.50	4	8,427	0.05%
2021/05/14	13	437.42	33	444.15	440.00	-20	8,287	-0.24%
2021/05/13	6	414.58	36	423.79	409.50	-30	8,073	-0.37%
2021/05/12	34	425.12	4	447.38	423.00	30	7,929	0.38%
2021/05/11	17	483.47	3	468.67	469.00	14	7,730	0.18%
2021/05/10	1	520.00	31	538.29	511.00	-30	7,695	-0.39%
2021/05/07	11	525.82	14	525.64	535.00	-3	7,753	-0.04%
2021/05/06	5	498.50	5	500.50	501.00	0	7,796	0.00%
2021/05/05	3	501.00	2	501.00	490.50	1	7,881	0.01%
2021/05/04	11	494.73	11	498.18	503.00	0	8,049	0.00%
2021/05/03	3	527.01	1	524.00	522.00	2	8,230	0.02%
2021/04/29	1	547.00	0.2	551.00	543.00	0.9	8,285	0.01%
2021/04/28	1	547.00	1	548.00	547.00	0	8,373	0.00%
2021/04/27	1	558.00	1	557.00	555.00	0	8,464	0.00%
2021/04/26	1.4	557.14	0	0.00	560.00	1.4	8,557	0.02%
2021/04/23	5	560.00	7	562.00	554.00	-2	8,685	-0.02%
2021/04/22	7	547.14	3	560.00	546.00	4	8,861	0.05%
2021/04/21	3	565.65	0	0.00	557.00	3	9,069	0.03%
2021/04/20	25	575.56	5	570.40	571.00	20	9,320	0.21%
2021/04/19	12	560.00	0	0.00	553.00	12	9,393	0.13%
2021/04/16	30	552.73	0	0.00	551.00	30	9,653	0.31%
2021/04/15	2	544.50	0	0.00	553.00	2	10,131	0.02%
2021/04/14	7	540.57	15	546.67	546.00	-8	10,236	-0.08%
2021/04/13	14	562.86	0	0.00	556.00	14	10,413	0.13%
2021/04/12	1	577.00	0	0.00	563.00	1	10,560	0.01%
2021/04/09	3	582.33	1	585.00	578.00	2	10,571	0.02%
2021/04/08	1	582.00	3	585.33	587.00	-2	10,609	-0.02%
2021/04/06	0.1	559.00	0.2	559.00	562.00	-0.1	10,645	0.00%
2021/04/01	1	551.00	0	0.00	553.00	1	10,672	0.01%
2021/03/30	0	0.00	3	564.00	563.00	-3	11,057	-0.03%
2021/03/29	2	559.50	2	558.50	554.00	0	11,140	0.00%
2021/03/26	1	555.00	12	555.25	559.00	-11	11,223	-0.10%
2021/03/25	12	543.75	1	548.00	542.00	11	11,290	0.10%
2021/03/24	0	0.00	1	554.00	552.00	-1	11,327	-0.01%
2021/03/22	2	550.50	4	556.75	563.00	-2	11,668	-0.02%
2021/03/19	11	547.09	8	552.00	552.00	3	11,983	0.03%
2021/03/18	3	558.68	2	572.50	559.00	1	12,076	0.01%
2021/03/17	2.2	566.83	0	0.00	568.00	2.2	12,371	0.02%
2021/03/16	0	0.00	1	583.00	579.00	-1	12,758	-0.01%
2021/03/15	0	0.00	5	579.20	580.00	-5	13,158	-0.04%
2021/03/12	6	576.33	6	576.83	572.00	0	13,230	0.00%
2021/03/11	5	555.80	25	561.40	565.00	-20	13,241	-0.15%
2021/03/10	1	533.00	3	542.00	534.00	-2	13,112	-0.02%
2021/03/09	11	548.18	11	546.00	535.00	0	13,284	0.00%
2021/03/08	3	562.67	0	0.00	547.00	3	13,266	0.02%
2021/03/05	0.1	570.00	0	0.00	564.00	0.1	13,334	0.00%
2021/03/03	0.2	590.00	1	589.00	592.00	-0.8	13,543	-0.01%
2021/03/02	3	596.00	1.3	593.46	583.00	1.7	13,585	0.01%
2021/02/26	6	596.36	0	0.00	593.00	6	13,877	0.04%
2021/02/25	0.3	623.00	0	0.00	614.00	0.3	14,159	0.00%
2021/02/24	0	0.00	1	631.00	612.00	-1	14,233	-0.01%
2021/02/23	6	633.67	10	631.50	637.00	-4	14,323	-0.03%
2021/02/22	3.1	622.68	4	622.50	620.00	-0.9	14,226	-0.01%
2021/02/19	3	604.67	0	0.00	609.00	3	14,128	0.02%
2021/02/18	2.1	613.63	2	618.00	612.00	0.1	14,133	0.00%
2021/02/17	12.9	609.14	43	620.74	623.00	-30.2	14,120	-0.21%
2021/02/05	53	593.74	2	591.00	588.00	51	13,936	0.37%
2021/02/04	0	0.00	32	586.81	583.00	-32	13,989	-0.23%
2021/02/03	4	599.25	4	588.75	593.00	0	14,107	0.00%
2021/02/02	2.2	588.73	2	586.50	596.00	0.2	14,114	0.00%
2021/02/01	14	553.93	35	567.69	573.00	-21	14,079	-0.15%
2021/01/29	51	587.47	4	583.25	574.00	47	13,973	0.34%
2021/01/28	5	579.40	2	580.00	577.00	3	13,970	0.02%
2021/01/27	3	594.67	0	0.00	597.00	3	14,095	0.02%
2021/01/26	31	612.94	50	623.00	597.00	-19	14,352	-0.13%
2021/01/25	56	626.39	54	633.13	626.00	2	14,157	0.01%
2021/01/22	32	611.00	35	608.86	608.00	-3	13,907	-0.02%
2021/01/21	30	604.00	34	601.97	608.00	-4	13,821	-0.03%
2021/01/20	4	597.25	34	594.29	594.00	-30	13,714	-0.22%
2021/01/19	13	607.31	2	606.50	608.00	11	13,633	0.08%
2021/01/18	8	594.75	34.1	597.80	602.00	-26.1	13,587	-0.19%
2021/01/15	50	608.90	35	609.60	602.00	15	13,422	0.11%
2021/01/14	5	600.20	2	602.00	608.00	3	13,162	0.02%
2021/01/13	35	585.63	51.2	594.81	604.00	-16.2	12,921	-0.13%
2021/01/12	33.1	575.99	9	577.00	575.00	24.1	12,604	0.19%
2021/01/11	39	589.00	45	590.51	592.00	-6	12,407	-0.05%
2021/01/08	8	562.25	48	571.46	572.00	-40	12,221	-0.33%
2021/01/07	21	521.86	5	524.20	529.00	16	11,699	0.14%
2021/01/06	2	514.00	3	520.67	513.00	-1	11,576	-0.01%
2021/01/05	13	529.38	12	529.83	528.00	1	11,391	0.01%
2021/01/04	5	521.00	0	0.00	520.00	5	11,327	0.04%
2020/12/31	1	517.00	1	516.00	518.00	0	11,391	0.00%
2020/12/30	2	514.00	24	517.38	521.00	-22	11,285	-0.19%
2020/12/29	26	508.62	23	507.35	506.00	3	11,147	0.03%
2020/12/28	7	501.71	2	500.25	502.00	5	11,076	0.05%
2020/12/25	34	508.24	11	505.09	500.00	23	11,117	0.21%
2020/12/24	17	504.47	19	509.84	504.00	-2	11,211	-0.02%
2020/12/23	21	489.69	1.1	490.11	492.00	19.9	10,873	0.18%
2020/12/22	0	0.00	2	480.00	477.50	-2	10,803	-0.02%
2020/12/21	15	484.27	14.1	482.96	482.00	0.9	10,763	0.01%
2020/12/18	2	486.00	0	0.00	485.50	2	10,661	0.02%
2020/12/17	15	489.53	19	484.58	495.00	-4	10,605	-0.04%
2020/12/16	14	495.18	63	495.71	495.50	-49	10,384	-0.47%
2020/12/15	22	495.02	16.6	493.59	488.50	5.5	10,241	0.05%
2020/12/14	30	519.00	31	515.68	520.00	-1	9,964	-0.01%
2020/12/11	21	514.10	17.1	521.73	518.00	4	9,826	0.04%
2020/12/10	2	509.50	10	510.50	509.00	-8	9,487	-0.08%
2020/12/09	9	495.39	13	490.31	499.00	-4	9,114	-0.04%
2020/12/08	1	466.50	9	465.17	466.50	-8	8,669	-0.09%
2020/12/07	10	460.40	4	465.25	458.50	6	8,607	0.07%
2020/12/04	4	457.75	1	462.96	459.00	3	8,562	0.03%
2020/12/03	11	456.50	22	458.84	460.50	-11	8,610	-0.13%
2020/12/02	6	449.33	2	450.25	450.00	4	8,368	0.05%
2020/12/01	2	449.00	7.2	450.67	454.00	-5.2	8,276	-0.06%
2020/11/30	4	445.00	4	446.00	442.00	0	8,157	0.00%
2020/11/27	4	432.50	7	431.50	436.00	-3	7,936	-0.04%
2020/11/26	10	427.05	2	426.00	428.50	8	7,906	0.10%
2020/11/25	19	424.26	15	429.70	423.00	4	7,934	0.05%
2020/11/24	60	431.61	20	432.90	437.50	40	7,624	0.52%
2020/11/23	0	0.00	3	417.00	418.50	-3	7,265	-0.04%
2020/11/20	5	414.90	14	409.50	412.00	-9	7,173	-0.13%
2020/11/19	4	402.75	2	404.25	404.00	2	7,018	0.03%
2020/11/18	6	399.58	1	400.50	399.50	5	7,016	0.07%
2020/11/17	2	398.50	5	401.60	398.50	-3	7,138	-0.04%
2020/11/16	3	398.17	6	403.00	396.50	-3	7,492	-0.04%
2020/11/13	1	397.50	2	400.00	397.00	-1	7,674	-0.01%
2020/11/12	0	0.00	1	394.00	395.50	-1	7,652	-0.01%
2020/11/11	2	389.00	102	385.17	392.50	-100	7,575	-1.32%	大賣/
2020/11/10	53	391.36	1	393.00	388.00	52	7,471	0.70%
2020/11/09	51	388.00	2	387.25	388.00	49	7,478	0.66%
2020/11/06	1	384.00	0	0.00	381.50	1	7,575	0.01%
2020/11/05	2	386.25	23	381.65	386.50	-21	7,539	-0.28%
2020/11/04	2	380.50	5.5	383.86	381.50	-3.5	7,496	-0.05%
2020/11/03	0	0.00	3	375.67	377.50	-3	7,553	-0.04%
2020/11/02	3	353.67	2	358.75	352.50	1	7,342	0.01%
2020/10/30	0	0.00	1	356.00	355.50	-1	7,515	-0.01%
2020/10/29	5	349.00	0	0.00	351.00	5	7,518	0.07%
2020/10/27	1	357.00	10	359.50	359.00	-9	7,710	-0.12%
2020/10/26	0	0.00	1	361.00	363.00	-1	7,719	-0.01%
2020/10/23	1	353.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	0	0.00	2	353.00	354.50	-2	8,411	-0.02%
2020/10/21	0.5	356.50	0	0.00	356.50	0.5	8,727	0.01%
2020/10/20	0	0.00	1	359.00	360.00	-1	8,885	-0.01%
2020/10/19	0	0.00	1	361.00	360.00	-1	9,021	-0.01%
2020/10/16	2	358.50	1	362.00	359.50	1	9,188	0.01%
2020/10/15	1	354.50	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	356.00	1	356.00	354.00	0	9,294	0.00%
2020/10/13	3	355.17	5	355.10	356.50	-2	9,387	-0.02%
2020/10/12	2	361.00	1	354.00	353.00	1	9,402	0.01%
2020/10/08	12	361.63	2	361.50	363.00	10	9,359	0.11%
2020/10/06	1	356.50	1	355.00	355.50	0	9,463	0.00%
2020/09/30	6	350.50	2	351.00	351.50	4	9,742	0.04%
2020/09/29	12	350.38	16	350.28	348.00	-4	9,854	-0.04%
2020/09/28	0	0.00	8	327.19	331.50	-8	10,005	-0.08%
2020/09/25	8	326.75	0	0.00	324.00	8	10,214	0.08%
2020/09/24	7	333.43	3	333.67	331.00	4	10,258	0.04%
2020/09/23	2	342.00	6	342.50	341.50	-4	10,305	-0.04%
2020/09/22	8	342.13	7	344.21	344.00	1	10,435	0.01%
2020/09/21	6	352.75	2	356.00	348.00	4	10,815	0.04%
2020/09/18	5	358.00	2	358.25	357.00	3	11,006	0.03%
2020/09/17	0	0.00	1	359.00	357.50	-1	11,223	-0.01%
2020/09/16	1	355.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	2	356.50	0	0.00	355.50	2	11,677	0.02%
2020/09/14	0	0.00	5	354.60	358.50	-5	11,925	-0.04%
2020/09/11	0	0.00	1	345.00	349.50	-1	12,114	-0.01%
2020/09/10	12	351.67	10	349.60	345.00	2	12,332	0.02%
2020/09/09	7	344.43	8	346.50	350.50	-1	12,512	-0.01%
2020/09/08	4	346.50	1	347.50	350.00	3	12,543	0.02%
2020/09/07	1	336.50	2	340.50	335.50	-1	12,587	-0.01%
2020/09/03	3	340.00	16	338.47	344.00	-13	12,939	-0.10%
2020/09/02	13	337.31	14	335.46	335.00	-1	13,002	-0.01%
2020/09/01	15	329.63	14	332.57	337.00	1	13,192	0.01%
2020/08/31	24	335.27	10	332.25	333.00	14	13,528	0.10%
2020/08/28	0	0.00	1	340.50	340.50	-1	13,726	-0.01%
2020/08/27	5	333.80	5	335.20	336.50	0	13,928	0.00%
2020/08/26	1	333.50	0	0.00	337.00	1	14,096	0.01%
2020/08/24	7	333.93	5	334.00	333.50	2	14,375	0.01%
2020/08/21	14	336.46	19	341.63	344.00	-5	14,441	-0.03%
2020/08/20	49	335.45	36	333.71	330.00	13	14,470	0.09%
2020/08/19	18	364.22	56	356.02	354.50	-38	14,228	-0.27%
2020/08/18	3	374.50	4	375.25	373.00	-1	14,298	-0.01%
2020/08/17	3	378.00	0	0.00	379.00	3	14,440	0.02%
2020/08/14	11	374.36	19	375.37	375.00	-8	14,667	-0.05%
2020/08/13	31	379.79	10	377.20	376.50	21	15,105	0.14%
2020/08/12	37	383.27	54	385.44	380.50	-17	15,219	-0.11%
2020/08/11	37	384.50	23	389.09	385.50	14	15,357	0.09%
2020/08/10	16	385.97	84	385.96	384.50	-68	15,642	-0.43%
2020/08/07	35	393.13	39	396.24	390.00	-4	15,917	-0.03%
2020/08/06	5	393.80	2	395.00	391.50	3	15,909	0.02%
2020/08/05	1	394.00	9.4	397.98	397.50	-8.4	15,991	-0.05%
2020/08/04	36	390.85	51	389.95	391.00	-15	16,000	-0.09%
2020/08/03	10	393.45	12	393.29	390.00	-2	16,227	-0.01%
2020/07/31	10	385.80	17	385.74	389.00	-7	16,468	-0.04%
2020/07/30	4	382.63	3	381.67	381.50	1	16,727	0.01%
2020/07/29	12	380.54	11	384.23	382.50	1	17,464	0.01%
2020/07/28	22	398.39	11	407.45	384.00	11	17,642	0.06%
2020/07/27	38	393.63	34	392.19	406.00	4	17,457	0.02%
2020/07/24	4	389.25	6	389.50	389.50	-2	17,439	-0.01%
2020/07/23	73	389.56	10	392.00	389.50	63	17,949	0.35%
2020/07/22	2	395.25	5	395.10	396.00	-3	18,359	-0.02%
2020/07/21	1	388.50	4	388.75	388.00	-3	18,441	-0.02%
2020/07/20	5	377.50	10	380.75	382.00	-5	18,646	-0.03%
2020/07/17	1	378.50	2	383.00	379.00	-1	18,968	-0.01%
2020/07/16	1	379.00	3	378.50	377.00	-2	19,192	-0.01%
2020/07/15	0	0.00	0	376.00	374.50	0	19,332	0.00%
2020/07/14	2	376.50	0	0.00	374.00	2	19,688	0.01%
2020/07/13	5	372.30	5	377.30	380.50	0	19,916	0.00%
2020/07/10	8	372.19	0	0.00	370.50	8	20,835	0.04%
2020/07/09	2.1	382.90	1	381.00	379.50	1.1	20,941	0.01%
2020/07/08	3	389.50	7	388.64	387.00	-4	21,081	-0.02%
2020/07/07	63	389.33	6	389.08	392.50	57	21,183	0.27%
2020/07/06	6	373.75	4	377.13	378.50	2	21,407	0.01%
2020/07/03	2	378.00	10	380.25	377.00	-8	21,730	-0.04%
2020/07/01	6	382.42	3	382.17	379.50	3	22,053	0.01%
2020/06/30	17	376.06	200	376.29	381.00	-183	22,017	-0.83%	大賣/鉅額交易
2020/06/29	6	393.58	25	393.30	391.00	-19	21,701	-0.09%
2020/06/24	5	408.50	1	412.50	407.50	4	21,595	0.02%
2020/06/23	5	404.50	15	405.57	406.00	-10	21,573	-0.05%
2020/06/22	41	398.76	1	394.50	396.50	40	21,487	0.19%
2020/06/19	17	409.97	3	408.17	404.50	14	21,565	0.06%
2020/06/18	1	403.50	6	403.75	405.00	-5	21,525	-0.02%
2020/06/17	1	402.50	41	400.11	399.00	-40	21,523	-0.19%
2020/06/16	13	389.42	6	393.67	396.00	7	21,656	0.03%
2020/06/15	3	385.50	14	380.07	382.00	-11	21,862	-0.05%
2020/06/12	24	372.10	15	375.23	381.00	9	22,147	0.04%
2020/06/11	2	388.50	7	383.36	383.50	-5	22,548	-0.02%
2020/06/10	14	397.79	1	394.50	394.50	13	22,704	0.06%
2020/06/09	1	392.00	3	393.67	392.50	-2	22,883	-0.01%
2020/06/08	12	392.00	14	393.36	393.00	-2	23,169	-0.01%
2020/06/05	23	393.85	21	397.86	387.50	2	23,158	0.01%
2020/06/04	1	399.50	5	401.30	400.50	-4	23,039	-0.02%
2020/06/03	5	389.50	5	391.40	392.00	0	22,971	0.00%
2020/06/02	6	388.33	3	387.67	383.00	3	22,862	0.01%
2020/06/01	2	377.00	4	380.75	385.50	-2	22,847	-0.01%
2020/05/29	2	369.25	6	369.92	370.50	-4	22,950	-0.02%
2020/05/28	7	375.93	11	375.50	370.00	-4	23,024	-0.02%
2020/05/27	31	373.42	9	373.78	376.00	22	23,258	0.09%
2020/05/26	3	377.33	52	377.00	371.00	-49	23,586	-0.21%
2020/05/25	42	362.12	50	366.10	376.00	-8	23,905	-0.03%
2020/05/22	26	374.90	12	372.67	371.50	14	23,914	0.06%
2020/05/21	2	389.50	1	384.00	382.00	1	23,916	0.00%
2020/05/20	23	385.67	14	386.89	384.50	9	23,896	0.04%
2020/05/19	4	375.63	2	375.50	373.00	2	23,524	0.01%
2020/05/18	21	378.10	4	373.38	369.00	17	23,519	0.07%
2020/05/15	23	388.63	7	389.29	386.00	16	23,501	0.07%
2020/05/14	12.1	389.41	10	386.00	385.50	2.1	23,283	0.01%
2020/05/13	24	402.04	5	403.10	402.50	19	23,119	0.08%
2020/05/12	9	404.83	22	403.43	406.00	-13	22,927	-0.06%
2020/05/11	1	409.50	6	412.58	413.50	-5	22,828	-0.02%
2020/05/08	14.1	405.50	10	405.20	403.50	4.1	22,859	0.02%
2020/05/07	22	416.61	13	417.19	410.00	9	22,707	0.04%
2020/05/06	44	414.84	38	415.88	416.00	6	22,443	0.03%
2020/05/05	68	409.59	45	411.28	407.00	23	22,198	0.10%
2020/05/04	7	382.00	3.8	386.82	391.50	3.2	21,593	0.01%
2020/04/30	33	389.76	74	387.25	391.00	-41	21,506	-0.19%
2020/04/29	14	381.93	18	387.17	380.00	-4	21,313	-0.02%
2020/04/28	80	386.19	134	387.25	383.50	-54	21,175	-0.26%	大賣/
2020/04/27	56	375.04	32	371.05	379.50	24	20,727	0.12%
2020/04/24	5	343.40	3	346.67	345.00	2	20,206	0.01%
2020/04/23	63	346.04	11	347.14	344.00	52	19,998	0.26%
2020/04/22	29	326.79	32	334.36	344.00	-3	19,743	-0.02%
2020/04/21	20	332.45	45	332.14	326.00	-25	19,557	-0.13%
2020/04/20	3	339.50	2	340.50	343.00	1	19,488	0.01%
2020/04/17	18	345.39	12	348.63	339.50	6	19,382	0.03%
2020/04/16	39	340.51	5	340.50	341.50	34	19,076	0.18%
2020/04/15	70	334.85	21	349.71	343.50	49	18,908	0.26%
2020/04/14	29	338.41	27	338.13	338.00	2	18,422	0.01%
2020/04/13	8	333.75	46	335.65	332.50	-38	18,450	-0.21%
2020/04/10	10	339.05	8	340.06	343.00	2	18,307	0.01%
2020/04/09	76	339.69	45	342.88	335.00	31	18,420	0.17%
2020/04/08	57	322.25	29	316.59	329.00	28	17,944	0.16%
2020/04/07	4	298.50	5	297.10	299.50	-1	17,628	-0.01%
2020/04/06	6.1	282.54	39	279.74	288.00	-32.9	17,532	-0.19%
2020/04/01	5.1	272.93	2	273.00	272.50	3.1	17,404	0.02%
2020/03/31	128	285.23	26	274.71	274.50	102	17,453	0.58%	大買/鉅額交易
2020/03/30	1	273.00	0	0.00	278.00	1	17,502	0.01%
2020/03/27	10	292.40	6	288.25	280.50	4	17,595	0.02%
2020/03/26	1	286.50	11	286.77	291.50	-10	17,504	-0.06%
2020/03/25	7.1	290.13	7	290.71	292.00	0.1	17,609	0.00%
2020/03/24	6	271.08	13	271.62	274.00	-7	17,409	-0.04%
2020/03/23	3	234.67	3	239.33	252.00	0	17,266	0.00%
2020/03/20	11	244.55	164	243.76	252.00	-153	17,066	-0.90%	大賣/鉅額交易
2020/03/19	29	240.09	125	232.32	229.50	-96	16,768	-0.57%	大賣/
2020/03/18	17	266.38	15	265.80	254.50	2	16,462	0.01%
2020/03/17	34	275.49	71	277.27	265.00	-37	16,208	-0.23%
2020/03/16	9	311.50	13	327.08	290.50	-4	15,777	-0.03%
2020/03/13	44	314.15	23	319.41	320.00	21	15,477	0.14%
2020/03/12	35	371.54	2	360.75	345.50	33	15,311	0.22%
2020/03/11	17	386.97	8	390.81	383.50	9	14,998	0.06%
2020/03/10	44	385.91	29	386.12	394.50	15	14,881	0.10%
2020/03/09	29	390.72	17	396.91	386.00	12	14,982	0.08%
2020/03/06	6	403.42	11	404.50	406.50	-5	15,083	-0.03%
2020/03/05	3	409.83	14	410.79	410.50	-11	15,072	-0.07%
2020/03/04	14	401.61	13	403.65	400.50	1	14,924	0.01%
2020/03/03	34.1	426.39	4	429.50	417.00	30.1	14,662	0.20%
2020/03/02	23	409.35	3	415.50	418.50	20	14,572	0.14%
2020/02/27	46	425.52	43	439.81	410.00	3	14,332	0.02%
2020/02/26	99	466.54	85	471.85	441.00	14	13,904	0.10%
2020/02/25	6	484.17	7	485.50	485.00	-1	13,410	-0.01%
2020/02/24	2.4	472.53	5	473.50	484.50	-2.7	13,110	-0.02%
2020/02/21	3.3	469.73	5	466.10	472.00	-1.7	12,946	-0.01%
2020/02/20	1	464.00	2	461.00	457.50	-1	12,798	-0.01%
2020/02/19	8	447.38	11	450.23	460.00	-3	12,707	-0.02%
2020/02/18	57.1	454.37	8	469.19	450.00	49.1	12,599	0.39%
2020/02/17	0	0.00	41	454.41	453.00	-41	12,764	-0.32%
2020/02/14	2	447.00	14	453.00	457.00	-12	12,670	-0.09%
2020/02/13	42.1	448.95	2	451.75	439.00	40.1	12,738	0.31%
2020/02/12	3.1	445.74	6	444.83	448.00	-2.9	12,673	-0.02%
2020/02/11	4.3	431.65	9	437.44	437.00	-4.7	12,601	-0.04%
2020/02/10	0.1	419.50	2	418.50	418.50	-1.9	12,441	-0.02%
2020/02/07	10	417.90	3	417.83	416.50	7	12,358	0.06%
2020/02/06	6.1	419.74	3	422.00	417.00	3.1	12,329	0.03%
2020/02/05	3	420.17	8	417.13	413.00	-5	12,417	-0.04%
2020/02/04	19	404.55	39	409.08	418.50	-20	12,328	-0.16%
2020/02/03	22	378.91	27	380.46	392.00	-5	12,189	-0.04%
2020/01/31	16	384.03	27	385.61	386.50	-11	12,084	-0.09%
2020/01/30	31	380.48	37.3	382.43	374.00	-6.3	11,931	-0.05%
2020/01/20	1	415.50	31	416.68	415.50	-30	11,795	-0.25%
2020/01/17	10	417.25	8	423.06	413.00	2	11,912	0.02%
2020/01/16	15	421.27	9	421.22	417.00	6	11,948	0.05%
2020/01/15	11	419.05	7	423.21	413.00	4	11,920	0.03%
2020/01/14	12.1	410.58	11	403.95	419.00	1.1	11,961	0.01%
2020/01/13	7	386.86	6	388.00	390.00	1	11,852	0.01%
2020/01/10	11	394.55	11	398.36	392.50	0	11,859	0.00%
2020/01/09	7	395.79	1	396.50	392.00	6	11,944	0.05%
2020/01/08	39.1	388.74	38	392.76	387.00	1.1	11,937	0.01%
2020/01/07	42.1	421.98	65	419.97	414.00	-22.9	11,645	-0.20%
2020/01/06	9	463.00	8	468.94	460.00	1	11,658	0.01%
2020/01/03	18.1	461.29	27	458.44	468.00	-8.9	11,967	-0.07%
2019/12/31	12	438.21	12	438.71	437.00	0	11,843	0.00%
2019/12/30	3	434.83	14	422.61	436.00	-11	11,735	-0.09%
2019/12/27	18	407.00	3	410.00	411.00	15	11,692	0.13%
2019/12/26	20	407.17	19	409.08	402.00	1	12,023	0.01%
2019/12/25	20	400.18	19	401.92	403.50	1	12,124	0.01%
2019/12/24	15	388.73	22.1	393.10	395.00	-7.1	12,256	-0.06%
2019/12/23	1	388.00	1	386.00	383.00	0	12,052	0.00%
2019/12/20	37	393.97	29	394.53	389.50	8	11,942	0.07%
2019/12/19	2	381.50	3	381.67	383.00	-1	11,581	-0.01%
2019/12/18	8	379.50	2	380.00	376.50	6	11,516	0.05%
2019/12/17	2	379.00	1	377.00	377.00	1	11,409	0.01%
2019/12/16	31	378.47	16	377.66	379.00	15	11,374	0.13%
2019/12/13	4	383.63	4	383.72	376.50	0	11,419	0.00%
2019/12/12	3	382.00	4	379.50	381.50	-1	11,277	-0.01%
2019/12/11	17	376.21	22	374.75	378.50	-5	11,125	-0.04%
2019/12/10	5	368.50	0	0.00	368.00	5	10,969	0.05%
2019/12/09	2	372.50	35	374.67	372.50	-33	10,944	-0.30%
2019/12/06	10	364.50	1	369.00	369.00	9	10,805	0.08%
2019/12/05	1	363.50	1	363.00	362.00	0	10,769	0.00%
2019/12/04	11	364.05	11	368.09	361.00	0	10,820	0.00%
2019/12/03	14	352.96	26	347.17	363.00	-12	10,523	-0.11%
2019/12/02	17	331.47	20	335.03	338.00	-3	10,264	-0.03%
2019/11/29	11	332.73	3	331.50	330.00	8	10,445	0.08%
2019/11/28	0	0.00	1	335.00	335.00	-1	10,723	-0.01%
2019/11/27	8	335.06	7	330.21	336.50	1	10,677	0.01%
2019/11/26	8	328.38	13	330.62	326.50	-5	10,604	-0.05%
2019/11/25	3	323.00	3	321.50	322.50	0	10,538	0.00%
2019/11/22	4	318.50	0	0.00	317.00	4	10,642	0.04%
2019/11/21	25	314.32	24	317.58	318.50	1	10,783	0.01%
2019/11/20	5	319.90	3	320.00	320.00	2	10,782	0.02%
2019/11/19	13	321.00	24	321.63	323.50	-11	10,827	-0.10%
2019/11/18	5	318.50	8	320.06	317.50	-3	10,776	-0.03%
2019/11/15	22	322.91	15	324.53	321.00	7	10,764	0.07%
2019/11/14	24	327.73	25	330.28	326.50	-1	10,669	-0.01%
2019/11/13	0	0.00	6	310.50	310.50	-6	10,231	-0.06%
2019/11/11	32	290.80	18	281.64	282.50	14	10,261	0.14%
2019/11/08	19	308.26	23	309.67	307.00	-4	10,018	-0.04%
2019/11/07	18	305.83	14	306.54	306.00	4	10,047	0.04%
2019/11/06	10	309.20	4	311.63	307.00	6	9,990	0.06%
2019/11/05	2	312.25	0	0.00	312.00	2	9,972	0.02%
2019/11/04	16	316.00	0	0.00	312.50	16	9,989	0.16%
2019/11/01	11	307.05	21	307.69	316.00	-10	10,092	-0.10%
2019/10/31	7	318.07	1	322.50	314.00	6	9,931	0.06%
2019/10/30	2	320.50	3	320.50	320.50	-1	9,866	-0.01%
2019/10/29	3	318.83	6	318.67	318.00	-3	9,798	-0.03%
2019/10/28	0	0.00	1	317.00	316.50	-1	9,828	-0.01%
2019/10/25	26	318.50	7	318.86	316.00	19	9,810	0.19%
2019/10/24	29	317.98	20	319.40	317.00	9	9,735	0.09%
2019/10/23	9	308.50	8	309.31	312.50	1	9,601	0.01%
2019/10/22	1	311.50	1	316.50	311.50	0	9,502	0.00%
2019/10/21	19	318.13	4	318.25	313.50	15	9,444	0.16%
2019/10/18	2	311.25	4	310.88	312.50	-2	9,240	-0.02%
2019/10/17	3	310.00	7	307.86	310.50	-4	9,121	-0.04%
2019/10/16	18	300.92	10	303.85	302.00	8	9,068	0.09%
2019/10/15	16	310.47	7.2	309.89	306.00	8.8	8,890	0.10%
2019/10/14	75	311.77	33	311.80	314.50	42	8,738	0.48%
2019/10/09	29	294.50	42	297.79	301.50	-13	8,561	-0.15%
2019/10/08	9	283.33	77	281.73	298.50	-68	8,237	-0.83%
2019/10/07	32	271.16	20	272.50	276.00	12	7,784	0.15%
2019/10/04	9	264.11	9	268.28	261.00	0	7,557	0.00%
2019/10/03	14.2	265.01	6	268.08	265.50	8.2	7,488	0.11%
2019/10/02	3	268.17	24	267.96	269.00	-21	7,398	-0.28%
2019/10/01	42	261.23	43.2	258.94	268.00	-1.2	7,267	-0.02%
2019/09/27	34	244.76	14.1	243.33	246.50	19.9	6,985	0.29%
2019/09/26	6	238.33	22	239.32	238.50	-16	6,770	-0.24%
2019/09/25	16	228.81	1	228.50	229.50	15	6,527	0.23%
2019/09/24	1	233.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	2	233.25	1	232.50	233.00	1	6,636	0.02%
2019/09/19	1	233.00	10	232.50	232.00	-9	6,633	-0.14%
2019/09/18	1	234.98	5	234.50	232.50	-4	6,690	-0.06%
2019/09/17	41	236.40	12	234.21	233.50	29	6,698	0.43%
2019/09/16	8	230.00	8	229.31	231.50	0	6,647	0.00%
2019/09/12	0	0.00	3	232.33	231.00	-3	6,833	-0.04%
2019/09/11	3	230.17	1	231.50	230.00	2	6,911	0.03%
2019/09/10	6	229.42	5	229.50	228.50	1	6,957	0.01%
2019/09/09	2	233.50	0	0.00	233.00	2	7,005	0.03%
2019/09/06	11	238.32	8	238.25	237.00	3	6,985	0.04%
2019/09/05	28	237.80	9	240.78	238.00	19	6,921	0.27%
2019/09/04	2	234.00	1	234.50	234.50	1	6,792	0.01%
2019/09/03	22	234.89	12	236.04	235.50	10	6,765	0.15%
2019/09/02	3	233.00	12.1	234.68	236.00	-9.1	6,703	-0.14%
2019/08/30	21	226.69	26	223.46	227.00	-5	6,498	-0.08%
2019/08/29	11	204.50	12	204.67	206.50	-1	6,338	-0.02%
2019/08/28	17.1	205.15	9	204.83	204.50	8.1	6,369	0.13%
2019/08/27	24	209.23	46	205.23	203.00	-22	6,348	-0.35%
2019/08/26	16	210.09	9	210.78	209.00	7	6,334	0.11%
2019/08/23	4.2	258.81	5	257.10	258.00	-0.8	6,231	-0.01%
2019/08/22	18	254.11	6	253.50	253.00	12	6,180	0.19%
2019/08/21	14	259.89	7	258.50	257.50	7	6,140	0.11%
2019/08/19	2	264.75	0	0.00	264.50	2	6,067	0.03%
2019/08/16	0	0.00	2	263.50	263.50	-2	6,169	-0.03%
2019/08/14	13	269.88	4	271.50	268.50	9	6,242	0.14%
2019/08/13	27	266.70	8	265.75	266.50	19	6,223	0.31%
2019/08/12	21	266.43	11	264.77	268.50	10	6,311	0.16%
2019/08/08	7	255.57	6	255.42	257.00	1	6,341	0.02%
2019/08/07	6	251.58	4	252.75	250.50	2	6,380	0.03%
2019/08/06	6	252.75	24	254.35	258.50	-18	6,530	-0.28%
2019/08/05	4	264.25	9	261.94	260.00	-5	6,653	-0.08%
2019/08/02	7	260.00	2	259.50	257.50	5	6,659	0.08%
2019/08/01	25	265.08	6	267.25	266.00	19	6,678	0.28%
2019/07/31	5	262.90	8	263.63	266.00	-3	6,735	-0.04%
2019/07/30	71	263.86	13	265.00	264.50	58	6,751	0.86%
2019/07/29	41	260.17	1	258.50	258.50	40	6,693	0.60%
2019/07/24	0	0.00	5	256.90	255.50	-5	6,857	-0.07%
2019/07/23	2	255.75	1	258.50	255.00	1	7,072	0.01%
2019/07/22	8	253.94	0	0.00	253.00	8	7,114	0.11%
2019/07/19	4	257.50	3	257.50	257.50	1	7,278	0.01%
2019/07/18	4	259.50	2	259.00	259.00	2	7,308	0.03%
2019/07/17	6	267.50	2.7	268.29	267.00	3.3	7,339	0.04%
2019/07/16	1	270.50	0	0.00	269.50	1	7,398	0.01%
2019/07/15	4	266.63	5	267.90	267.50	-1	7,462	-0.01%
2019/07/12	2	272.00	2	272.50	273.50	0	7,635	0.00%
2019/07/11	3	270.50	4	272.50	271.50	-1	7,939	-0.01%
2019/07/10	0	0.00	9	267.56	269.00	-9	7,981	-0.11%
2019/07/09	3	265.50	1	266.50	264.00	2	7,998	0.03%
2019/07/05	10	277.65	8	278.06	278.00	2	8,066	0.02%
2019/07/04	11	278.68	11	278.45	277.00	0	8,069	0.00%
2019/07/03	15	270.87	14	271.36	270.00	1	8,107	0.01%
2019/07/02	13	271.27	13	272.46	271.50	0	8,194	0.00%
2019/07/01	8	272.00	12	271.92	272.50	-4	8,287	-0.05%
2019/06/28	5	265.20	4	264.50	264.00	1	8,235	0.01%
2019/06/27	0	0.00	6	269.08	267.50	-6	8,232	-0.07%
2019/06/26	0	0.00	1	265.50	266.00	-1	8,216	-0.01%
2019/06/25	9	265.56	1	263.50	263.50	8	8,208	0.10%
2019/06/24	0	0.00	1	268.00	271.00	-1	8,203	-0.01%
2019/06/21	5	269.20	6	270.08	267.50	-1	8,223	-0.01%
2019/06/20	13	272.46	13.2	271.06	270.00	-0.2	8,264	0.00%
2019/06/19	15	262.00	20	263.40	264.00	-5	8,166	-0.06%
2019/06/18	7	259.14	6	260.33	258.00	1	8,118	0.01%
2019/06/17	3	255.67	19	256.74	261.00	-16	8,121	-0.20%
2019/06/14	8	251.31	2	251.00	251.00	6	8,100	0.07%
2019/06/13	4	247.38	3	247.50	247.00	1	8,139	0.01%
2019/06/12	7	248.07	6	248.75	249.00	1	8,412	0.01%
2019/06/11	3	248.17	11	250.68	251.50	-8	8,450	-0.09%
2019/06/10	1	250.00	3	250.67	251.00	-2	8,413	-0.02%
2019/06/06	17	249.03	2	245.75	245.00	15	8,470	0.18%
2019/06/05	10	261.50	11	261.18	256.00	-1	8,406	-0.01%
2019/06/04	5	263.80	12	266.04	263.50	-7	8,298	-0.08%
2019/06/03	5	258.90	5	260.40	262.00	0	8,309	0.00%
2019/05/31	4	258.00	10	257.35	261.00	-6	8,295	-0.07%
2019/05/30	9	254.72	7	253.14	251.00	2	8,268	0.02%
2019/05/29	3	246.83	7	251.86	255.00	-4	8,300	-0.05%
2019/05/28	2.1	246.76	1	245.50	245.50	1.1	8,516	0.01%
2019/05/27	2	241.75	2	244.00	245.00	0	8,683	0.00%
2019/05/24	4	244.75	4	244.25	242.00	0	8,740	0.00%
2019/05/23	12	244.42	9	245.22	244.50	3	8,862	0.03%
2019/05/22	6.1	257.88	6	256.33	253.50	0.1	8,826	0.00%
2019/05/21	4	253.25	4	256.38	258.00	0	8,950	0.00%
2019/05/20	6.1	252.57	3	251.00	251.50	3.1	8,962	0.03%
2019/05/17	29	252.17	8	251.25	249.50	21	9,055	0.23%
2019/05/16	18	253.06	30	249.30	249.00	-12	9,151	-0.13%
2019/05/15	6	261.33	4	261.38	259.00	2	9,247	0.02%
2019/05/14	19	252.45	19	256.76	258.00	0	9,619	0.00%
2019/05/13	23	266.17	13	274.12	259.50	10	9,767	0.10%
2019/05/10	3	281.33	4	286.75	280.50	-1	9,627	-0.01%
2019/05/09	10	289.60	5	289.40	286.00	5	9,500	0.05%
2019/05/08	21	289.57	16	288.34	294.50	5	9,514	0.05%
2019/05/07	14	297.07	2	295.50	293.00	12	9,594	0.13%
2019/05/06	6	292.83	44	293.76	293.50	-38	9,807	-0.39%
2019/05/03	28	300.54	15	298.90	300.00	13	9,747	0.13%
2019/05/02	9	300.67	26	302.12	303.50	-17	9,674	-0.18%
2019/04/30	7	300.64	8	302.19	304.50	-1	9,690	-0.01%
2019/04/29	30	311.63	25	303.32	300.50	5	9,725	0.05%
2019/04/26	52	318.54	2	318.25	319.00	50	9,583	0.52%
2019/04/25	4	306.88	23	320.67	321.50	-19	9,624	-0.20%
2019/04/24	15	320.33	10	320.25	319.50	5	9,552	0.05%
2019/04/23	13	324.46	15	323.17	321.50	-2	9,640	-0.02%
2019/04/22	6	328.83	3	329.83	327.50	3	9,626	0.03%
2019/04/19	5	332.50	4	328.50	333.50	1	9,748	0.01%
2019/04/18	7	337.57	7	341.64	331.00	0	9,862	0.00%
2019/04/17	12	342.04	13	340.69	345.00	-1	9,990	-0.01%
2019/04/16	4	333.00	5	332.70	332.50	-1	9,759	-0.01%
2019/04/15	4	331.00	2	331.00	330.50	2	9,814	0.02%
2019/04/12	5	327.50	1	331.50	326.00	4	10,131	0.04%
2019/04/11	7	331.21	8	333.19	329.00	-1	10,283	-0.01%
2019/04/10	2	329.00	0	0.00	329.00	2	10,265	0.02%
2019/04/09	16	329.75	0	0.00	330.00	16	10,321	0.16%
2019/04/08	6	328.58	2	328.00	324.50	4	10,433	0.04%
2019/04/03	9	326.22	8	331.44	330.00	1	10,555	0.01%
2019/04/02	3	320.00	8	320.38	320.00	-5	10,591	-0.05%
2019/04/01	2	323.50	1	326.00	321.00	1	10,685	0.01%
2019/03/29	4	323.88	1	325.00	323.00	3	10,728	0.03%
2019/03/28	2	322.00	0	0.00	322.00	2	10,981	0.02%
2019/03/27	3	322.83	5	324.60	324.00	-2	11,222	-0.02%
2019/03/26	13.1	322.17	8	322.56	323.00	5.1	11,369	0.04%
2019/03/25	3	319.83	10	318.00	318.00	-7	11,539	-0.06%
2019/03/22	7	335.57	5	335.70	331.00	2	11,684	0.02%
2019/03/21	5	334.30	3	335.00	334.50	2	11,979	0.02%
2019/03/20	1	334.00	0	0.00	334.50	1	12,400	0.01%
2019/03/19	4	336.38	2	333.25	333.50	2	12,527	0.02%
2019/03/18	1	343.00	0	0.00	341.00	1	12,700	0.01%
2019/03/15	17	347.41	12	351.71	345.50	5	12,962	0.04%
2019/03/14	1	339.00	9	339.56	339.00	-8	12,989	-0.06%
2019/03/13	2	335.75	3	336.50	338.00	-1	13,305	-0.01%
2019/03/12	4	334.63	7	337.29	332.00	-3	13,549	-0.02%
2019/03/11	2	335.50	3	339.50	339.50	-1	13,804	-0.01%
2019/03/08	1	336.50	2	334.75	336.50	-1	14,058	-0.01%
2019/03/07	2	332.75	16.4	340.12	336.00	-14.4	14,258	-0.10%
2019/03/06	2	339.50	2	342.75	339.50	0	14,670	0.00%
2019/03/05	2	340.00	0	0.00	340.00	2	15,102	0.01%
2019/03/04	1	344.50	1	346.50	349.50	0	15,341	0.00%
2019/02/27	26	351.83	14	350.57	346.00	12	15,421	0.08%
2019/02/26	6	375.67	108	378.42	372.00	-102	15,363	-0.66%	大賣/鉅額交易
2019/02/25	7	379.43	2	381.00	375.00	5	15,588	0.03%
2019/02/22	11	378.73	41	378.62	375.50	-30	15,898	-0.19%
2019/02/21	33	380.23	3	374.67	381.00	30	15,977	0.19%
2019/02/20	38	377.26	7	376.79	373.00	31	16,022	0.19%
2019/02/19	1	371.50	62	370.00	368.00	-61	16,155	-0.38%
2019/02/18	35	367.61	39	367.99	371.50	-4	16,227	-0.02%
2019/02/15	38	365.09	108	366.52	360.00	-70	16,313	-0.43%	大賣/
2019/02/14	45	377.09	112	374.15	375.50	-67	16,411	-0.41%	大賣/
2019/02/13	202	376.79	19	371.05	382.50	183	16,498	1.11%	大買/鉅額交易
2019/02/12	79	339.99	42.1	348.90	352.00	36.9	16,465	0.22%
2019/02/11	3	327.00	5	327.10	328.00	-2	16,537	-0.01%
2019/01/30	6	323.25	6	322.67	321.50	0	17,013	0.00%
2019/01/29	4	321.00	2	320.75	321.00	2	17,472	0.01%
2019/01/28	5	332.60	16	332.31	328.00	-11	17,718	-0.06%
2019/01/25	9	322.72	17	326.47	328.50	-8	18,290	-0.04%
2019/01/23	9	312.06	15	312.53	316.50	-6	19,031	-0.03%
2019/01/22	4	316.13	9	317.11	316.50	-5	19,435	-0.03%
2019/01/21	11	323.55	6	323.58	320.00	5	19,803	0.03%
2019/01/18	6	316.08	5	317.00	318.50	1	20,210	0.00%
2019/01/17	9	318.83	8	320.25	313.50	1	20,494	0.00%
2019/01/16	7	316.50	10	317.80	317.50	-3	20,815	-0.01%
2019/01/15	1	311.50	3	313.50	314.00	-2	21,044	-0.01%
2019/01/14	1	306.50	1	306.50	307.00	0	21,175	0.00%
2019/01/11	5	307.20	51	306.47	306.00	-46	21,492	-0.21%
2019/01/10	14	308.75	2	304.00	304.50	12	21,530	0.06%
2019/01/09	30	313.95	38	312.96	303.50	-8	21,682	-0.04%
2019/01/08	4	294.75	6	294.67	294.00	-2	21,582	-0.01%
2019/01/07	17	299.12	5	298.30	296.50	12	21,821	0.05%
2019/01/04	52.1	290.24	19	291.50	289.50	33.1	22,086	0.15%
2019/01/03	7	306.50	36	309.53	303.00	-29	22,148	-0.13%
2019/01/02	2	316.00	2	316.00	314.00	0	22,326	0.00%
2018/12/28	7	322.43	4	319.75	319.00	3	22,743	0.01%
2018/12/27	6	325.25	9	327.50	321.00	-3	23,057	-0.01%
2018/12/26	23	331.59	19	325.18	314.00	4	23,010	0.02%
2018/12/25	16	325.16	29	322.00	328.50	-13	22,973	-0.06%
2018/12/24	8	322.13	8	323.94	331.00	0	23,045	0.00%
2018/12/22	12	324.33	1	325.00	322.50	11	23,071	0.05%
2018/12/21	26	319.02	6	318.42	328.00	20	23,401	0.09%
2018/12/20	5	311.00	13	308.62	314.00	-8	23,379	-0.03%
2018/12/19	14	322.61	37	324.68	320.00	-23	23,332	-0.10%
2018/12/18	38	319.14	6	317.50	320.00	32	23,364	0.14%
2018/12/17	8	319.25	9	319.89	321.50	-1	23,451	0.00%
2018/12/14	40	308.19	8	310.56	320.00	32	23,654	0.14%
2018/12/13	38	326.34	105	322.13	314.50	-67	23,631	-0.28%	大賣/
2018/12/12	51	339.98	14	341.25	338.50	37	23,390	0.16%
2018/12/11	70	331.79	34	327.06	332.00	36	23,313	0.15%
2018/12/10	35	328.74	126	328.21	323.50	-91	23,451	-0.39%	大賣/
2018/12/07	64	356.15	18	353.56	356.50	46	23,309	0.20%
2018/12/06	24	358.29	70	355.75	349.50	-46	23,214	-0.20%
2018/12/05	30	385.40	19	387.76	388.00	11	23,066	0.05%
2018/12/04	17	406.82	20	411.30	401.50	-3	23,116	-0.01%
2018/12/03	26	391.31	15	400.17	407.00	11	23,138	0.05%
2018/11/30	8	365.88	26	367.35	370.00	-18	23,150	-0.08%
2018/11/29	17	367.97	20.2	370.47	359.50	-3.2	23,039	-0.01%
2018/11/28	15	353.20	20	351.60	357.50	-5	22,901	-0.02%
2018/11/27	30	332.72	13	337.31	340.00	17	22,647	0.08%
2018/11/26	6	323.42	7	324.00	327.00	-1	22,440	0.00%
2018/11/23	21	328.69	16	328.31	319.00	5	22,378	0.02%
2018/11/22	24	343.46	27	342.93	332.00	-3	22,313	-0.01%
2018/11/21	14	328.32	15	327.50	340.00	-1	22,117	0.00%
2018/11/20	19	320.50	9	319.56	321.00	10	21,995	0.05%
2018/11/19	56	315.88	77	311.55	317.50	-21	21,950	-0.10%
2018/11/16	66	316.63	17	313.68	310.00	49	21,979	0.22%
2018/11/15	14	307.21	9	308.83	312.00	5	21,801	0.02%
2018/11/14	15	311.97	10	311.95	306.00	5	21,837	0.02%
2018/11/13	34	299.49	10	304.45	311.00	24	21,884	0.11%
2018/11/12	10	308.95	57	306.78	310.00	-47	21,928	-0.21%
2018/11/09	9	320.56	10	325.35	329.00	-1	21,966	0.00%
2018/11/08	29	338.00	27	343.31	324.00	2	21,832	0.01%
2018/11/07	67	325.26	40	325.88	331.00	27	21,787	0.12%
2018/11/06	36	322.49	30	311.88	308.00	6	21,693	0.03%
2018/11/05	4	339.13	3	339.50	340.00	1	21,585	0.00%
2018/11/02	55	350.85	43	355.77	345.50	12	21,659	0.06%
2018/11/01	11	338.23	25	340.50	347.00	-14	21,253	-0.07%
2018/10/31	13	315.50	12	319.04	315.50	1	20,947	0.00%
2018/10/30	26	305.12	60	309.37	298.00	-34	20,601	-0.17%
2018/10/29	80	324.78	130	318.42	320.00	-50	20,523	-0.24%	大賣/
2018/10/26	108	321.15	14	321.46	324.00	94	20,366	0.46%	大買/
2018/10/25	19	323.39	13	322.35	315.50	6	20,022	0.03%
2018/10/24	38	366.67	12	362.96	349.00	26	19,958	0.13%
2018/10/23	29	376.43	46	374.70	366.00	-17	19,663	-0.09%
2018/10/22	25	384.80	142	378.41	390.00	-117	19,377	-0.60%	大賣/鉅額交易
2018/10/19	30	394.28	10	397.95	394.00	20	19,227	0.10%
2018/10/18	11	423.27	12	422.63	421.50	-1	18,942	-0.01%
2018/10/17	17	438.76	14	437.89	418.00	3	18,861	0.02%
2018/10/16	14	419.29	20	416.23	419.00	-6	18,685	-0.03%
2018/10/15	11	418.09	39	416.06	410.00	-28	18,626	-0.15%
2018/10/12	91	408.10	52.1	415.15	415.00	38.9	18,516	0.21%
2018/10/11	76	393.39	42	388.38	388.00	34	18,424	0.18%
2018/10/09	29	424.47	8	417.44	423.50	21	18,235	0.12%
2018/10/08	35	393.97	22	395.45	404.00	13	17,981	0.07%
2018/10/05	28	409.23	30	414.02	403.00	-2	17,564	-0.01%
2018/10/04	6	455.17	64	449.08	446.00	-58	17,277	-0.34%
2018/10/03	59	457.85	34	454.97	451.00	25	17,402	0.14%
2018/10/02	23	472.09	21	463.83	458.00	2	17,240	0.01%
2018/10/01	11	462.36	3	464.50	470.00	8	17,144	0.05%
2018/09/28	138	466.30	25	460.96	459.00	113	17,136	0.66%	大買/鉅額交易
2018/09/27	13	478.96	62	472.56	466.00	-49	16,819	-0.29%
2018/09/26	10	501.60	36	495.13	490.00	-26	16,641	-0.16%
2018/09/25	26	518.54	12	507.25	506.00	14	16,651	0.08%
2018/09/21	51	504.70	72	510.65	514.00	-21	16,571	-0.13%
2018/09/20	59	479.59	38	473.43	490.00	21	16,382	0.13%
2018/09/19	37.2	491.65	32	499.83	479.00	5.2	15,986	0.03%
2018/09/18	4	515.75	15.8	509.43	501.00	-11.8	15,768	-0.08%
2018/09/17	41	533.34	11	529.45	533.00	30	15,646	0.19%
2018/09/14	80	521.99	67	531.51	534.00	13	15,608	0.08%
2018/09/13	22	535.91	28	532.71	508.00	-6	15,358	-0.04%
2018/09/12	45	532.78	96	530.23	528.00	-51	15,240	-0.33%
2018/09/11	72	549.38	24	549.04	546.00	48	15,244	0.31%
2018/09/10	35	536.60	18	540.83	532.00	17	15,046	0.11%
2018/09/07	94	567.36	78	568.81	545.00	16	14,799	0.11%
2018/09/06	71	607.73	72	603.40	595.00	-1	14,466	-0.01%
2018/09/05	21	629.76	124	616.50	611.00	-103	14,238	-0.72%	大賣/鉅額交易
2018/09/04	40	619.68	38	620.18	630.00	2	14,222	0.01%
2018/09/03	7	646.14	2	638.50	629.00	5	13,956	0.04%
2018/08/31	1	702.00	30	696.80	698.00	-29	13,827	-0.21%
2018/08/30	1	710.00	21	699.38	696.00	-20	13,859	-0.14%
2018/08/29	54	700.93	11	696.36	705.00	43	13,851	0.31%
2018/08/28	7	682.71	11	701.55	675.00	-4	13,739	-0.03%
2018/08/27	17	680.24	30	686.90	695.00	-13	13,582	-0.10%
2018/08/24	49	644.18	26	639.15	643.00	23	13,402	0.17%
2018/08/23	47	633.30	51	634.90	628.00	-4	13,317	-0.03%
2018/08/22	13	664.00	5	657.00	650.00	8	13,214	0.06%
2018/08/21	8	666.63	10	667.60	673.00	-2	13,070	-0.02%
2018/08/20	42	634.10	51	636.35	662.00	-9	12,901	-0.07%
2018/08/17	62	650.67	37	652.54	630.00	25	12,641	0.20%
2018/08/16	40	634.75	12	653.25	663.00	28	12,302	0.23%
2018/08/15	45	616.93	36	616.25	610.00	9	12,018	0.07%
2018/08/14	81	612.58	73	633.86	637.00	8	11,792	0.07%
2018/08/13	41	610.66	36	623.44	597.00	5	11,467	0.04%
2018/08/10	54	684.73	40	679.43	651.00	14	11,084	0.13%
2018/08/09	50	729.04	37	729.85	720.00	13	10,698	0.12%
2018/08/08	31	753.99	37	780.86	742.00	-6	10,347	-0.06%
2018/08/07	14	732.50	37	754.86	788.00	-23	10,030	-0.23%
2018/08/06	64	744.36	12	740.50	724.00	52	10,095	0.52%
2018/08/03	42	726.12	42	733.40	730.00	0	10,156	0.00%
2018/08/02	57	741.07	37	726.24	716.00	20	9,950	0.20%
2018/08/01	19	792.89	12	795.50	795.00	7	9,883	0.07%
2018/07/31	89	791.81	83	806.51	781.00	6	9,829	0.06%
2018/07/30	15	878.51	4	884.25	840.00	11	9,636	0.11%
2018/07/26	2	939.00	2	915.00	915.00	0	9,643	0.00%
2018/07/25	6	913.33	10	912.10	925.00	-4	9,619	-0.04%
2018/07/24	21	870.33	40	874.33	893.00	-19	9,720	-0.20%
2018/07/23	41	818.61	31	829.16	843.00	10	9,844	0.10%
2018/07/20	18	843.56	20	859.95	812.00	-2	9,892	-0.02%
2018/07/19	39	884.67	37	869.51	892.00	2	9,848	0.02%
2018/07/18	21	861.43	16	844.31	860.00	5	9,781	0.05%
2018/07/17	32	914.25	25	914.56	904.00	7	9,682	0.07%
2018/07/16	2	983.50	21	998.90	962.00	-19	9,580	-0.20%
2018/07/13	1	1025.00	1	1005.00	998.00	0	9,632	0.00%
2018/07/12	6	989.00	4	995.25	1005.00	2	9,608	0.02%
2018/07/11	21	975.62	4	989.00	965.00	17	9,508	0.18%
2018/07/10	3	1035.00	3	1036.67	1045.00	0	9,173	0.00%
2018/07/09	1	1025.00	16	1046.25	1020.00	-15	9,168	-0.16%
2018/07/06	4	1132.50	4	1142.50	1175.00	0	9,120	0.00%
2018/07/05	1	1100.00	0	0.00	1115.00	1	9,021	0.01%
2018/07/04	21	1199.76	20	1195.00	1180.00	1	8,974	0.01%
2018/07/03	29	1241.03	24	1235.83	1165.00	5	8,943	0.06%
2018/07/02	1	1205.00	2	1210.00	1230.00	-1	8,742	-0.01%
2018/06/29	3	1085.00	6	1100.00	1125.00	-3	8,658	-0.03%
2018/06/28	12	1028.75	2	1052.50	1055.00	10	8,572	0.12%
2018/06/27	16	1065.00	18	1079.17	1020.00	-2	8,554	-0.02%
2018/06/26	15	981.27	13	1001.69	1035.00	2	8,482	0.02%
2018/06/25	4	957.50	4	966.00	949.00	0	8,446	0.00%
2018/06/22	15	954.27	15	957.00	942.00	0	8,464	0.00%
2018/06/21	1	1020.00	1	1040.00	987.00	0	8,456	0.00%
2018/06/20	16	988.81	14.2	995.72	1010.00	1.9	8,485	0.02%
2018/06/19	3	1081.67	0	0.00	1035.00	3	8,404	0.04%
2018/06/15	15	1127.67	5	1093.00	1135.00	10	8,410	0.12%
2018/06/14	6	1115.83	4	1127.50	1080.00	2	8,400	0.02%
2018/06/13	7	1089.29	3	1116.67	1130.00	4	8,377	0.05%
2018/06/12	2	1137.51	0	0.00	1135.00	2	8,374	0.02%
2018/06/11	2	1237.36	1	1215.00	1210.00	1	8,254	0.01%
2018/06/08	5.1	1222.57	5	1199.00	1180.00	0.1	8,214	0.00%
2018/06/07	33.1	1196.89	44	1172.84	1230.00	-10.9	8,254	-0.13%
2018/06/06	12	1121.67	2	1107.50	1125.00	10	8,199	0.12%
2018/06/01	6	975.00	6	973.83	982.00	0	8,189	0.00%
2018/05/31	1	1045.00	0	0.00	951.00	1	8,259	0.01%
2018/05/28	29	1065.00	31	1045.48	1065.00	-2	8,265	-0.02%
2018/05/25	7	959.29	4	950.00	969.00	3	8,376	0.04%
2018/05/24	19	899.58	26	915.35	913.00	-7	8,482	-0.08%
2018/05/23	46	896.98	43	911.91	883.00	3	8,545	0.04%
2018/05/21	34	938.03	34	952.76	974.00	0	8,574	0.00%
2018/05/18	13	890.31	23	876.00	886.00	-10	8,598	-0.12%
2018/05/17	12.1	834.12	0.2	844.00	844.00	11.9	8,572	0.14%
2018/05/15	27	973.85	27	990.67	1000.00	0	8,607	0.00%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/11	18	865.39	17	864.88	830.00	1	8,639	0.01%
2018/05/10	13.2	818.73	15	813.60	845.00	-1.9	8,382	-0.02%
2018/05/09	1	771.00	2	770.50	769.00	-1	8,193	-0.01%
2018/05/08	5	735.00	3.2	729.22	718.00	1.8	8,066	0.02%
2018/05/07	2	706.50	3	729.33	741.00	-1	7,911	-0.01%
2018/05/04	1	677.00	2	673.00	674.00	-1	7,867	-0.01%
2018/05/03	26	648.35	25	651.00	653.00	1	7,785	0.01%
2018/05/02	10	648.60	11	648.20	655.00	-1	7,734	-0.01%
2018/04/30	2	628.00	2	625.00	627.00	0	7,707	0.00%
2018/04/26	67	599.22	65	598.29	593.00	2	7,738	0.03%
2018/04/25	6	621.17	5	627.20	584.00	1	7,584	0.01%
2018/04/24	15	621.33	15	634.40	639.00	0	7,374	0.00%
2018/04/23	8	667.50	9	667.67	684.00	-1	7,193	-0.01%
2018/04/20	2	640.00	0.3	622.00	622.00	1.7	7,192	0.02%
2018/04/19	1	682.00	2	684.00	650.00	-1	7,135	-0.01%
2018/04/18	5.3	622.90	6	625.83	664.00	-0.7	6,969	-0.01%
2018/04/17	2	622.00	1	634.78	604.00	1	6,938	0.01%
2018/04/16	5	596.00	5	581.43	616.00	0	6,791	0.00%
2018/04/13	1	560.00	2	562.50	560.00	-1	6,736	-0.01%
2018/04/12	8	554.00	8	548.75	552.00	0	6,707	0.00%
2018/04/11	7	548.86	7	551.14	544.00	0	6,723	0.00%
2018/04/10	6	543.17	6	538.50	545.00	0	6,796	0.00%
2018/04/03	1	499.00	1	507.00	511.00	0	6,666	0.00%
2018/04/02	3	530.67	3	521.00	503.00	0	6,673	0.00%
2018/03/30	15	544.60	14	527.86	522.00	1	6,663	0.02%
2018/03/29	1	503.00	2	509.50	520.00	-1	6,608	-0.02%
2018/03/28	11	498.27	8.6	491.38	495.00	2.4	6,563	0.04%
2018/03/27	11	501.73	12.8	494.58	503.00	-1.8	6,542	-0.03%
2018/03/26	7	473.86	8	489.81	475.00	-1	6,466	-0.02%
2018/03/23	11	494.91	11.1	481.45	484.00	-0.1	6,424	0.00%
2018/03/22	17	505.53	16	504.75	507.00	1	6,438	0.02%
2018/03/21	14	477.89	11.5	486.92	488.00	2.5	6,366	0.04%
2018/03/20	27	452.13	27	456.57	467.00	0	6,256	0.00%
2018/03/19	10	432.45	11	434.14	441.00	-1	6,150	-0.02%
2018/03/16	4	418.38	6	421.50	425.00	-2	6,091	-0.03%
2018/03/15	9	415.11	9	410.11	417.50	0	6,030	0.00%
2018/03/14	8	410.06	8	415.13	405.50	0	6,045	0.00%
2018/03/13	1	419.00	1	412.50	419.00	0	6,009	0.00%
2018/03/12	2	414.00	1	413.50	410.00	1	5,998	0.02%
2018/03/09	5	409.60	7	405.64	405.50	-2	5,986	-0.03%
2018/03/08	13	400.77	19	401.66	400.50	-6	5,903	-0.10%
2018/03/07	6	393.83	1	378.00	393.50	5	5,856	0.09%
2018/03/06	8	383.00	8	382.63	383.50	0	5,819	0.00%
2018/03/05	1	377.00	2	380.25	377.00	-1	6,084	-0.02%
2018/03/02	4	365.25	5	357.50	365.50	-1	6,006	-0.02%
2018/03/01	2	336.25	5	343.30	346.00	-3	5,882	-0.05%
2018/02/27	0	0.00	4	331.75	330.50	-4	5,833	-0.07%
2018/02/26	4	325.38	3	328.67	325.00	1	5,824	0.02%
2018/02/23	8	338.31	4	341.88	325.00	4	5,726	0.07%
2018/02/22	1	330.50	3	322.50	327.00	-2	5,606	-0.04%
2018/02/12	2	342.00	0	0.00	312.00	2	5,437	0.04%
2018/02/09	4	328.63	3	330.83	331.50	1	5,426	0.02%
2018/02/08	1	347.50	0	0.00	348.00	1	5,406	0.02%
2018/02/07	4	371.00	4	366.25	357.50	0	5,364	0.00%
2018/02/06	20	353.03	15	363.33	354.00	5	5,307	0.09%
2018/02/05	8	386.25	4	386.00	385.00	4	5,207	0.08%
2018/02/02	3	406.00	3	402.67	400.00	0	5,176	0.00%
2018/02/01	2	383.00	5	387.20	386.00	-3	5,070	-0.06%
2018/01/31	0	0.00	5	384.70	387.00	-5	5,049	-0.10%
2018/01/30	8	371.69	9	372.00	373.00	-1	5,001	-0.02%
2018/01/29	1	382.50	2	380.00	382.50	-1	4,960	-0.02%
2018/01/26	9.2	376.08	6	379.67	373.00	3.2	4,892	0.07%
2018/01/25	3	395.17	3	394.33	395.50	0	4,805	0.00%
2018/01/24	2	399.50	2	402.50	397.00	0	4,794	0.00%
2018/01/23	13	411.50	12	421.00	395.00	1	4,728	0.02%
2018/01/22	2	401.00	4	400.63	415.00	-2	4,613	-0.04%
2018/01/19	2	377.50	2	372.75	389.00	0	4,490	0.00%
2018/01/18	3	358.00	6	362.92	362.00	-3	4,482	-0.07%
2018/01/17	2	355.00	1	352.00	355.00	1	4,397	0.02%
2018/01/16	4	352.50	5	352.80	360.50	-1	4,332	-0.02%
2018/01/15	10	372.95	9	350.67	354.00	1	4,165	0.02%
2018/01/12	3	375.17	1	392.00	375.00	2	4,073	0.05%
2018/01/11	2	388.25	3	393.33	386.50	-1	4,022	-0.02%
2018/01/10	3	384.33	0	0.00	379.50	3	3,929	0.08%
2018/01/09	2	393.25	2	404.50	394.00	0	3,907	0.00%
2018/01/08	1	394.00	1	399.00	400.00	0	3,857	0.00%
2018/01/05	3	405.00	6	403.75	404.00	-3	3,856	-0.08%
2018/01/04	12	397.96	10	400.85	398.50	2	3,820	0.05%
2018/01/03	1	382.00	3	376.00	389.00	-2	3,730	-0.05%
2018/01/02	1	352.50	7	348.86	354.00	-6	3,684	-0.16%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

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－2024/04/10

...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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

統一-基隆券商分點個股進出
統一-基隆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

統一-基隆 券商分點個股進出 統一-基隆 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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析