國巨 (2327)-日盛-嘉義券商分點個股進出

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
712
漲跌
▲7
漲幅
+0.99%
成交量
2,620張
產業
上市電子零組件類股
1888人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	10	520.00	0	0.00	516.00	10	3,105	0.32%
2023/04/06	0.1	522.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	1	531.00	2.2	529.55	529.00	-1.2	3,095	-0.04%
2023/03/30	0	0.00	2	522.00	520.00	-2	3,086	-0.06%
2023/03/29	0.1	523.57	0	0.00	520.00	0.1	3,103	0.00%
2023/03/24	0	0.00	0.1	527.00	527.00	-0.1	3,153	0.00%
2023/03/23	0	0.00	2	515.00	517.00	-2	3,147	-0.06%
2023/03/22	2	508.00	0	0.00	505.00	2	3,139	0.06%
2023/03/21	0	0.00	0	505.00	505.00	0	3,160	0.00%
2023/03/20	0	0.00	1	501.00	500.00	-1	3,157	-0.03%
2023/03/17	2	487.25	0	0.00	496.00	2	3,177	0.06%
2023/03/15	1.1	499.76	0	0.00	492.00	1.1	3,179	0.03%
2023/03/14	1	505.09	0.2	510.00	505.00	0.9	3,132	0.03%
2023/03/13	0.1	510.00	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	3.5	524.24	0.2	519.00	518.00	3.3	3,165	0.10%
2023/03/07	0	0.00	0.1	554.00	559.00	-0.1	3,204	0.00%
2023/03/06	0	0.00	0.1	556.00	557.00	-0.1	3,199	0.00%
2023/03/03	0.1	538.00	1.1	542.45	539.00	-1.1	3,168	-0.03%
2023/03/02	1	533.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	0	0.00	0.3	538.00	538.00	-0.3	3,141	-0.01%
2023/02/22	1	545.00	0	0.00	541.00	1	3,120	0.03%
2023/02/17	0	0.00	0.2	568.00	569.00	-0.2	3,234	0.00%
2023/02/16	1.1	568.00	2.1	572.52	575.00	-1	3,252	-0.03%
2023/02/15	0	0.00	0.1	543.00	545.00	-0.1	3,223	0.00%
2023/02/10	2	516.00	3	509.67	516.00	-1	3,293	-0.03%
2023/02/09	1	508.00	0	0.00	511.00	1	3,308	0.03%
2023/02/02	0	0.00	1	541.00	541.00	-1	3,458	-0.03%
2023/01/31	0	0.00	1	535.51	540.00	-1	3,468	-0.03%
2023/01/17	0	0.00	0.1	518.00	519.00	-0.1	3,372	0.00%
2023/01/13	2	520.00	0.8	517.00	514.00	1.2	3,380	0.04%
2023/01/12	0.1	523.00	0	0.00	520.00	0.1	3,399	0.00%
2023/01/11	1	536.00	1	530.00	528.00	0	3,430	0.00%
2023/01/10	1	527.00	2.3	531.13	535.00	-1.3	3,429	-0.04%
2023/01/09	0	0.00	3.8	515.79	525.00	-3.8	3,404	-0.11%
2023/01/05	0	0.00	1	473.19	485.50	-1	3,296	-0.03%
2022/12/30	0	453.00	0	0.00	451.00	0	3,420	0.00%
2022/12/26	1	463.00	1	463.00	462.50	0	3,473	0.00%
2022/12/22	0.1	466.50	0.2	465.43	466.50	-0.1	3,506	0.00%
2022/12/16	1	487.50	1	481.50	480.50	0	3,536	0.00%
2022/12/15	0	0.00	1.1	485.64	495.00	-1.1	3,506	-0.03%
2022/12/14	0	0.00	0.1	481.00	486.00	-0.1	3,532	0.00%
2022/12/13	1	478.50	0	0.00	474.00	1	3,606	0.03%
2022/12/12	1	481.00	3	479.17	485.50	-2	3,583	-0.06%
2022/12/09	2	484.50	0	0.00	479.00	2	3,600	0.06%
2022/12/08	0	0.00	1	475.00	478.50	-1	3,599	-0.03%
2022/12/07	3	484.00	1	488.50	484.50	2	3,592	0.06%
2022/12/06	0	0.00	0.1	496.50	491.00	-0.1	3,580	0.00%
2022/12/05	0.2	502.45	0	0.00	502.00	0.2	3,582	0.01%
2022/12/02	0	0.00	1.2	486.25	489.50	-1.2	3,542	-0.03%
2022/12/01	2	479.00	0	0.00	473.00	2	3,544	0.06%
2022/11/30	0	0.00	2	445.02	463.00	-2	3,479	-0.06%
2022/11/28	2	438.50	0	0.00	437.50	2	3,412	0.06%
2022/11/16	0	0.00	1	460.50	461.00	-1	3,355	-0.03%
2022/11/15	0	0.00	0.7	452.47	455.00	-0.7	3,294	-0.02%
2022/11/11	1	439.00	0	0.00	445.50	1	3,187	0.03%
2022/11/10	0	0.00	0.2	420.00	421.50	-0.2	3,081	-0.01%
2022/11/09	7	424.00	8	410.38	424.00	-1	3,065	-0.03%
2022/11/04	0.5	387.10	0	0.00	389.50	0.5	2,986	0.02%
2022/10/31	0	0.00	1	350.00	367.00	-1	2,807	-0.04%
2022/10/18	0	0.00	1	281.50	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	1	278.00	278.50	-1	2,718	-0.04%
2022/10/14	1	275.50	2	279.25	277.50	-1	2,742	-0.04%
2022/10/13	1	271.50	1	267.00	264.00	0	2,756	0.00%
2022/10/12	1	268.00	1	269.50	270.50	0	2,754	0.00%
2022/10/11	0.4	278.90	4	279.00	272.50	-3.6	2,742	-0.13%
2022/10/07	0.2	287.33	0	0.00	287.00	0.2	2,735	0.01%
2022/10/05	0.1	299.50	1.1	297.93	297.50	-1	2,752	-0.03%
2022/10/04	2	286.75	0	0.00	287.50	2	2,772	0.07%
2022/10/03	1.2	273.52	2	274.25	281.00	-0.8	2,786	-0.03%
2022/09/30	0.2	264.63	0	0.00	269.00	0.2	2,830	0.01%
2022/09/29	2.3	283.05	3	280.00	271.00	-0.7	2,818	-0.02%
2022/09/28	2	292.25	2	290.00	285.00	0	2,767	0.00%
2022/09/26	0	0.00	5	298.50	297.00	-5	2,853	-0.18%
2022/09/21	1	328.00	0	0.00	327.50	1	2,977	0.03%
2022/09/20	2	333.00	1	332.50	333.50	1	2,976	0.03%
2022/09/15	3	333.00	0	0.00	338.00	3	2,977	0.10%
2022/09/13	0	0.00	1.1	335.36	333.00	-1.1	2,951	-0.04%
2022/09/12	7	337.14	1	331.00	333.00	6	2,987	0.20%
2022/09/08	0	0.00	3.1	332.18	335.00	-3.1	2,968	-0.10%
2022/09/02	0.1	315.00	0	0.00	312.50	0.1	2,913	0.00%
2022/08/31	0	0.00	1	325.00	328.50	-1	2,863	-0.03%
2022/08/30	1	317.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	3.1	315.32	2	317.00	317.50	1.1	2,832	0.04%
2022/08/26	0	0.00	1	333.00	332.00	-1	2,781	-0.04%
2022/08/22	1	328.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0	0.00	2	330.50	332.00	-2	2,847	-0.07%
2022/08/18	3	324.67	1	324.50	327.50	2	2,833	0.07%
2022/08/16	0	0.00	1	332.50	332.50	-1	2,801	-0.04%
2022/08/15	0	0.00	2.4	332.38	334.50	-2.4	2,800	-0.09%
2022/08/12	0	324.50	0	0.00	330.00	0	2,799	0.00%
2022/08/04	4.2	317.93	0	0.00	317.00	4.2	2,824	0.15%
2022/08/03	2	325.50	0	0.00	326.50	2	2,773	0.07%
2022/08/02	0	0.00	2.1	325.31	325.50	-2.1	2,804	-0.07%
2022/08/01	0	0.00	1	341.00	341.00	-1	2,776	-0.04%
2022/07/29	0	0.00	0.1	343.00	342.00	-0.1	2,789	0.00%
2022/07/28	1	341.50	2	341.25	340.50	-1	2,792	-0.04%
2022/07/25	1	336.00	0.1	336.00	337.00	0.9	2,806	0.03%
2022/07/22	0	0.00	1	332.50	333.50	-1	2,810	-0.04%
2022/07/21	0	0.00	0.4	335.00	336.50	-0.4	2,826	-0.01%
2022/07/20	1	330.00	1	323.00	322.50	0	2,791	0.00%
2022/07/18	0	0.00	1	322.00	326.50	-1	2,759	-0.04%
2022/07/15	1	318.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1	322.00	2	320.75	320.00	-1	2,711	-0.04%
2022/07/13	1.1	317.05	0	0.00	318.00	1.1	2,698	0.04%
2022/07/12	6	310.50	7.1	310.35	309.00	-1.1	2,648	-0.04%
2022/07/11	2	301.75	1	301.50	304.00	1	2,589	0.04%
2022/07/08	0	0.00	1	317.00	308.50	-1	2,561	-0.04%
2022/07/07	0.1	290.00	0	0.00	291.00	0.1	2,477	0.00%
2022/07/06	1	281.00	0	0.00	280.00	1	2,465	0.04%
2022/07/04	1.2	278.25	0	0.00	278.00	1.2	2,403	0.05%
2022/07/01	10	299.50	10	285.50	282.00	0	2,373	0.00%
2022/06/29	1.2	325.38	0	0.00	325.00	1.2	2,259	0.05%
2022/06/27	0	0.00	1	338.00	341.50	-1	2,254	-0.04%
2022/06/24	1	334.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	1	329.00	0	0.00	331.50	1	2,215	0.05%
2022/06/22	0	338.00	0	0.00	335.50	0	2,187	0.00%
2022/06/20	20.1	345.73	20	340.25	342.00	0.1	2,165	0.00%
2022/06/17	10.1	356.24	10	357.25	354.00	0.1	2,161	0.00%
2022/06/16	0.3	377.83	0	0.00	368.00	0.3	2,151	0.01%
2022/06/15	5	378.50	5	383.50	383.50	0	2,264	0.00%
2022/06/14	0.1	376.75	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	0.3	386.11	0	0.00	384.00	0.3	2,303	0.01%
2022/06/10	0.1	400.00	0	0.00	400.00	0.1	2,301	0.00%
2022/06/09	0.1	403.50	0	0.00	405.00	0.1	2,318	0.00%
2022/06/02	0	0.00	0.1	404.00	407.00	-0.1	2,374	0.00%
2022/06/01	0	0.00	1	404.00	405.00	-1	2,432	-0.04%
2022/05/31	0	399.00	0	0.00	405.00	0	2,444	0.00%
2022/05/25	0	0.00	0	383.00	387.50	0	2,482	0.00%
2022/05/24	1.1	389.90	0	0.00	382.00	1.1	2,548	0.04%
2022/05/23	0	0.00	1	390.00	390.00	-1	2,586	-0.04%
2022/05/20	1	403.91	0	0.00	395.00	1	2,622	0.04%
2022/05/19	1	394.50	0	0.00	398.00	1	2,634	0.04%
2022/05/18	0	0.00	1	404.00	401.00	-1	2,643	-0.04%
2022/05/11	0	393.50	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1	395.50	0	0.00	392.50	1	2,684	0.04%
2022/05/06	0	0.00	10	408.50	408.00	-10	2,664	-0.38%
2022/05/04	0	0.00	0.4	408.50	408.50	-0.4	2,693	-0.01%
2022/04/29	2	408.00	3	404.17	404.50	-1	2,759	-0.04%
2022/04/28	1	407.50	0	0.00	405.00	1	2,788	0.04%
2022/04/27	0.1	406.00	0	0.00	407.00	0.1	2,815	0.00%
2022/04/26	2.1	396.23	2	401.00	399.00	0.1	2,847	0.00%
2022/04/21	1	411.50	0	410.00	412.50	1	3,014	0.03%
2022/04/20	1.1	413.70	0	0.00	409.50	1.1	3,062	0.04%
2022/04/12	0.2	394.13	1	393.00	393.00	-0.8	3,491	-0.02%
2022/04/08	1	415.00	1	413.00	413.00	0	3,859	0.00%
2022/04/01	0.1	426.00	0	0.00	426.00	0.1	3,930	0.00%
2022/03/31	0.1	436.50	0	0.00	434.00	0.1	3,953	0.00%
2022/03/28	1	421.50	1	428.00	431.50	0	4,080	0.00%
2022/03/23	0.1	434.00	1	434.50	433.00	-0.9	4,085	-0.02%
2022/03/21	1.1	425.36	0	0.00	418.50	1.1	4,040	0.03%
2022/03/18	2	423.00	3	421.17	423.50	-1	4,022	-0.02%
2022/03/17	0	0.00	2.2	443.01	445.50	-2.2	3,898	-0.06%
2022/03/16	0.1	415.00	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	0.1	421.75	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	1	432.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	1	432.00	0	0.00	434.00	1	3,873	0.03%
2022/03/10	1	436.00	1	435.00	436.00	0	3,901	0.00%
2022/03/09	1	422.00	1	424.50	423.50	0	3,908	0.00%
2022/03/08	2.2	417.91	1	417.50	414.50	1.2	3,907	0.03%
2022/03/07	0.1	430.42	1	433.50	427.00	-0.9	3,897	-0.02%
2022/03/03	0	460.50	0	0.00	459.50	0	3,924	0.00%
2022/03/02	1	463.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0.1	463.50	0	0.00	465.00	0.1	3,973	0.00%
2022/02/25	1.1	449.26	1	448.50	451.50	0.1	3,971	0.00%
2022/02/24	1.1	446.06	1	450.00	448.00	0.1	3,958	0.00%
2022/02/23	0	0.00	1	465.93	463.50	-1	3,927	-0.03%
2022/02/22	1	468.02	1	468.00	469.50	0	3,930	0.00%
2022/02/21	0	0.00	10.1	472.52	479.50	-10.1	3,963	-0.25%
2022/02/18	0	0.00	1	468.50	473.00	-1	4,013	-0.02%
2022/02/17	0.1	469.33	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	2	470.50	1	469.50	472.50	1	4,053	0.02%
2022/02/15	0.1	468.00	0	0.00	464.50	0.1	4,054	0.00%
2022/02/14	1.1	466.12	1	467.00	464.00	0.1	4,050	0.00%
2022/02/11	2.1	479.37	0	0.00	482.00	2.1	4,043	0.05%
2022/02/10	0	0.00	2	481.50	489.50	-2	4,046	-0.05%
2022/02/08	1	457.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	10.2	458.89	0	0.00	454.00	10.2	4,000	0.25%
2022/01/25	0.1	457.25	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0.1	465.00	0	0.00	463.00	0.1	4,130	0.00%
2022/01/21	0.1	474.50	0	0.00	469.50	0.1	4,123	0.00%
2022/01/20	0	0.00	0	484.75	481.50	0	4,162	0.00%
2022/01/19	1	488.50	0	0.00	487.50	1	4,149	0.02%
2022/01/13	0.1	499.00	0	0.00	498.00	0.1	4,035	0.00%
2022/01/11	0.2	506.50	1	504.00	501.00	-0.8	4,009	-0.02%
2022/01/10	2	519.50	0	0.00	519.00	2	3,956	0.05%
2022/01/07	0.2	518.13	2	522.00	515.00	-1.8	3,941	-0.04%
2022/01/06	0.9	523.00	2	526.00	523.00	-1.2	3,850	-0.03%
2022/01/05	0	527.00	1	529.00	535.00	-1	3,789	-0.03%
2022/01/04	0.1	525.00	83	511.62	533.00	-82.9	3,671	-2.26%
2022/01/03	1.2	493.54	3	492.67	491.00	-1.9	3,353	-0.06%
2021/12/30	0.1	477.50	1	483.00	479.50	-0.9	3,300	-0.03%
2021/12/29	2	473.50	1	474.00	474.00	1	3,332	0.03%
2021/12/28	2	480.25	1	481.50	478.00	1	3,367	0.03%
2021/12/23	0	0.00	3.2	474.38	476.00	-3.2	3,393	-0.09%
2021/12/22	0.1	465.00	1.1	468.00	469.50	-1.1	3,393	-0.03%
2021/12/21	10	447.50	0	0.00	455.00	10	3,368	0.30%
2021/12/16	2	453.00	2	452.00	451.00	0	3,379	0.00%
2021/12/13	0	0.00	1	455.50	456.50	-1	3,448	-0.03%
2021/12/10	0.2	449.75	4	447.50	447.50	-3.8	3,480	-0.11%
2021/12/09	4	453.50	0	0.00	453.50	4	3,497	0.11%
2021/12/07	1	461.50	0	0.00	456.00	1	3,505	0.03%
2021/12/06	2	466.75	0	0.00	465.00	2	3,491	0.06%
2021/12/03	1	470.00	2.1	469.78	472.50	-1.1	3,533	-0.03%
2021/12/02	1	463.00	1	464.50	465.00	0	3,524	0.00%
2021/12/01	1	458.50	1	462.50	465.00	0	3,536	0.00%
2021/11/29	2	451.50	0	0.00	459.50	2	3,527	0.06%
2021/11/26	1	469.00	14	461.04	452.00	-13	3,537	-0.37%
2021/11/25	0	0.00	1	466.50	465.00	-1	3,565	-0.03%
2021/11/24	1	460.50	1	464.00	468.00	0	3,593	0.00%
2021/11/23	2	460.00	0	0.00	463.00	2	3,634	0.06%
2021/11/22	60.1	463.84	2	462.25	466.00	58.1	3,701	1.57%
2021/11/19	3	460.33	1	455.50	463.00	2	3,720	0.05%
2021/11/18	1	455.50	2	453.00	456.00	-1	3,746	-0.03%
2021/11/17	3	448.33	2	445.50	448.00	1	3,775	0.03%
2021/11/16	0	0.00	1	437.00	436.50	-1	3,871	-0.03%
2021/11/15	0	0.00	2.1	435.19	442.00	-2.1	4,120	-0.05%
2021/11/12	2	432.25	0.1	432.50	429.50	1.9	4,155	0.05%
2021/11/11	1	430.50	1	429.50	429.50	0	4,196	0.00%
2021/11/10	1	430.50	0.1	431.00	430.00	0.9	4,274	0.02%
2021/11/09	1	430.50	3	427.83	429.00	-2	4,380	-0.05%
2021/11/03	1	420.00	1	420.00	422.50	0	4,458	0.00%
2021/11/02	2	409.06	2	423.00	410.00	0	4,405	0.00%
2021/11/01	3	436.67	0	0.00	427.00	3	4,322	0.07%
2021/10/29	2	438.50	0.1	440.00	434.00	1.9	4,311	0.04%
2021/10/28	4	441.13	4	440.50	438.50	0	4,310	0.00%
2021/10/27	0.2	427.92	0	0.00	430.50	0.2	4,235	0.00%
2021/10/25	1	418.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	2.1	417.12	4	420.00	421.50	-1.9	4,333	-0.04%
2021/10/21	3	419.00	3	425.17	419.50	0	4,442	0.00%
2021/10/20	2	425.00	0	0.00	426.00	2	4,495	0.04%
2021/10/19	0.1	420.00	2.1	418.12	419.00	-2	4,510	-0.04%
2021/10/18	1	415.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	1	410.00	2.2	412.86	417.00	-1.2	4,678	-0.02%
2021/10/14	0	0.00	0.1	407.50	405.50	-0.1	4,697	0.00%
2021/10/13	1	401.50	0	0.00	402.00	1	4,753	0.02%
2021/10/12	0	0.00	0.2	415.93	414.00	-0.2	4,751	0.00%
2021/10/06	0.1	407.00	0	0.00	403.00	0.1	4,785	0.00%
2021/10/05	0	0.00	10	409.90	417.00	-10	4,777	-0.21%
2021/10/04	0.1	414.00	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	0.1	428.17	0	0.00	418.00	0.1	4,818	0.00%
2021/09/30	0	0.00	1	439.00	442.50	-1	4,943	-0.02%
2021/09/29	0.3	442.94	2	440.25	439.00	-1.7	5,106	-0.03%
2021/09/28	2	454.25	1	456.00	453.00	1	5,152	0.02%
2021/09/27	1	465.00	2	467.00	466.00	-1	5,162	-0.02%
2021/09/24	2	472.75	2	471.25	469.00	0	5,315	0.00%
2021/09/23	1	467.50	0.2	469.50	469.00	0.8	5,496	0.01%
2021/09/22	2.1	457.10	4	460.00	463.00	-1.9	5,528	-0.03%
2021/09/16	3	465.50	2	461.00	461.50	1	5,573	0.02%
2021/09/15	0.1	468.50	0	0.00	466.00	0.1	5,586	0.00%
2021/09/13	1	487.00	0	0.00	484.00	1	5,671	0.02%
2021/09/10	5	479.20	4.2	476.71	481.50	0.8	5,759	0.01%
2021/09/09	2	459.00	3	467.50	475.00	-1	5,996	-0.02%
2021/09/08	0.1	462.00	1	473.00	460.50	-0.9	6,141	-0.01%
2021/09/07	0	0.00	2	477.00	477.00	-2	6,297	-0.03%
2021/09/03	1	480.00	5	482.00	480.50	-4	6,299	-0.06%
2021/09/02	1.1	484.27	2	483.00	479.50	-0.9	6,318	-0.01%
2021/09/01	0	0.00	2.1	485.43	489.00	-2.1	6,367	-0.03%
2021/08/31	0.1	473.00	0	0.00	479.50	0.1	6,399	0.00%
2021/08/30	2	479.50	2.2	481.68	484.50	-0.2	6,386	0.00%
2021/08/27	1	472.50	0.3	478.00	477.00	0.7	6,368	0.01%
2021/08/26	7.3	464.49	0	0.00	464.50	7.3	6,378	0.11%
2021/08/25	3	468.33	0	0.00	472.00	3	6,352	0.05%
2021/08/24	4.1	458.22	0	0.00	455.50	4.1	6,417	0.06%
2021/08/23	6.1	448.57	0	0.00	454.00	6.1	6,446	0.09%
2021/08/20	5.1	451.87	2	443.50	446.00	3.1	6,412	0.05%
2021/08/19	8.1	457.12	1	455.50	450.00	7.1	6,317	0.11%
2021/08/18	5.2	496.46	5	477.50	498.00	0.2	6,165	0.00%
2021/08/17	1	486.40	15	485.67	474.00	-14	6,154	-0.23%
2021/08/16	1	500.00	0	0.00	492.00	1	6,266	0.02%
2021/08/13	3	510.99	1	517.00	500.00	2	6,284	0.03%
2021/08/11	1	535.00	1.2	537.83	533.00	-0.2	6,487	0.00%
2021/08/10	2.1	541.34	0	0.00	531.00	2.1	6,647	0.03%
2021/08/09	3	550.00	0	0.00	545.00	3	6,886	0.04%
2021/08/06	1	559.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	3	558.00	0	0.00	558.00	3	7,424	0.04%
2021/08/03	1	553.00	0	0.00	553.00	1	7,734	0.01%
2021/07/30	1	572.00	1	561.00	560.00	0	7,891	0.00%
2021/07/28	0.1	569.00	2.8	567.80	565.00	-2.7	8,050	-0.03%
2021/07/27	3	589.00	4.2	592.33	581.00	-1.2	8,046	-0.01%
2021/07/26	1	593.00	1	591.20	600.00	0	7,969	0.00%
2021/07/22	1	597.00	1.3	596.15	591.00	-0.3	7,932	0.00%
2021/07/21	2	580.50	8	579.00	588.00	-6	7,887	-0.08%
2021/07/20	1	572.00	0	0.00	568.00	1	7,901	0.01%
2021/07/19	0	582.00	1.1	579.52	583.00	-1	7,915	-0.01%
2021/07/16	0.2	580.00	0	0.00	578.00	0.2	7,949	0.00%
2021/07/15	1	589.00	1	585.00	586.00	0	8,102	0.00%
2021/07/14	21.1	579.19	2	579.50	583.00	19.1	8,112	0.23%
2021/07/13	0.1	595.00	5	594.60	581.00	-4.9	8,160	-0.06%
2021/07/12	2	588.00	1	592.00	586.00	1	8,159	0.01%
2021/07/09	7	587.14	6.2	591.53	584.00	0.8	8,206	0.01%
2021/07/08	4	595.00	0	0.00	590.00	4	8,194	0.05%
2021/07/07	2.1	600.51	68	613.68	603.00	-66	8,163	-0.81%
2021/07/06	0	0.00	11.2	587.36	597.00	-11.2	8,056	-0.14%
2021/07/02	0	0.00	0.2	556.00	556.00	-0.2	8,041	0.00%
2021/07/01	69	559.75	5.7	563.05	557.00	63.3	8,044	0.79%
2021/06/29	5	561.60	4	553.25	555.00	1	7,936	0.01%
2021/06/28	0	0.00	0.2	540.00	545.00	-0.2	7,801	0.00%
2021/06/25	1	539.00	2	536.50	535.00	-1	7,826	-0.01%
2021/06/24	0.1	534.00	0.4	534.00	530.00	-0.3	7,803	0.00%
2021/06/23	0	0.00	2	532.50	534.00	-2	7,848	-0.03%
2021/06/22	0.1	525.00	0	0.00	525.00	0.1	7,888	0.00%
2021/06/21	3.4	528.70	2	528.00	527.00	1.4	7,870	0.02%
2021/06/18	0	0.00	0.2	546.00	540.00	-0.2	7,826	0.00%
2021/06/17	7.2	542.75	5.2	547.00	545.00	2.1	7,778	0.03%
2021/06/16	1	524.00	1	528.00	531.00	0	7,623	0.00%
2021/06/15	0	0.00	84	523.96	523.00	-84	7,543	-1.11%
2021/06/10	0	0.00	1	499.00	500.00	-1	7,461	-0.01%
2021/06/09	1	496.50	0	0.00	496.00	1	7,502	0.01%
2021/06/08	32	485.50	0	0.00	497.50	32	7,606	0.42%
2021/06/07	3	481.83	3	477.00	477.50	0	7,769	0.00%
2021/06/04	50	488.00	0	0.00	491.00	50	7,782	0.64%
2021/06/03	0	0.00	1	492.00	494.50	-1	7,907	-0.01%
2021/06/02	4	490.25	4	486.13	486.00	0	8,012	0.00%
2021/06/01	5	502.70	4	502.50	500.00	1	8,032	0.01%
2021/05/31	4	505.37	3	502.67	505.00	1	8,075	0.01%
2021/05/28	2	490.50	3	489.17	490.00	-1	8,049	-0.01%
2021/05/27	2	479.00	2	480.50	478.50	0	8,044	0.00%
2021/05/26	0	0.00	1	477.50	481.00	-1	8,135	-0.01%
2021/05/25	2	475.25	5	476.80	479.00	-3	8,138	-0.04%
2021/05/24	6	457.33	4	458.25	463.50	2	8,191	0.02%
2021/05/21	5	462.60	4	465.98	458.50	1	8,350	0.01%
2021/05/20	3	443.50	3	447.67	443.50	0	8,331	0.00%
2021/05/19	4	442.88	5	441.90	442.50	-1	8,333	-0.01%
2021/05/18	6	437.58	6	436.92	449.00	0	8,340	0.00%
2021/05/17	12	422.71	11	421.27	415.50	1	8,427	0.01%
2021/05/14	8.2	439.22	8	443.69	440.00	0.2	8,287	0.00%
2021/05/13	7.1	415.60	5	419.90	409.50	2.1	8,073	0.03%
2021/05/12	9.1	442.55	13	449.50	423.00	-3.9	7,929	-0.05%
2021/05/11	5.1	479.11	3	477.00	469.00	2.1	7,730	0.03%
2021/05/10	0	0.00	1	519.00	511.00	-1	7,695	-0.01%
2021/05/07	6	532.17	5.2	522.56	535.00	0.8	7,753	0.01%
2021/05/06	0	0.00	0.1	500.00	501.00	-0.1	7,796	0.00%
2021/05/05	1.1	509.62	1	499.90	490.50	0	7,881	0.00%
2021/05/04	1	507.05	5	505.90	503.00	-4	8,049	-0.05%
2021/05/03	1.1	528.12	2	529.50	522.00	-0.9	8,230	-0.01%
2021/04/29	3	545.01	1	546.00	543.00	2	8,285	0.02%
2021/04/28	1	548.00	0	0.00	547.00	1	8,373	0.01%
2021/04/27	0	0.00	2	557.00	555.00	-2	8,464	-0.02%
2021/04/26	1	559.00	0	0.00	560.00	1	8,557	0.01%
2021/04/23	4	560.75	0	0.00	554.00	4	8,685	0.05%
2021/04/22	0	0.00	2.3	553.00	546.00	-2.3	8,861	-0.03%
2021/04/21	5	561.00	0	0.00	557.00	5	9,069	0.06%
2021/04/20	7	570.71	6	562.67	571.00	1	9,320	0.01%
2021/04/19	6	555.67	6	558.67	553.00	0	9,393	0.00%
2021/04/16	1	552.00	1	550.00	551.00	0	9,653	0.00%
2021/04/14	0.1	549.00	11	552.09	546.00	-10.9	10,236	-0.11%
2021/04/13	0	0.00	7	566.57	556.00	-7	10,413	-0.07%
2021/04/12	5.1	570.18	1	571.00	563.00	4.1	10,560	0.04%
2021/04/09	11	577.91	0	0.00	578.00	11	10,571	0.10%
2021/04/08	11.5	579.76	3	586.33	587.00	8.5	10,609	0.08%
2021/04/07	1.1	569.82	1.1	570.00	570.00	0	10,587	0.00%
2021/04/06	0	0.00	3	559.67	562.00	-3	10,645	-0.03%
2021/04/01	1	553.00	0	0.00	553.00	1	10,672	0.01%
2021/03/31	1	557.00	0	0.00	553.00	1	10,747	0.01%
2021/03/30	1.1	559.36	0	0.00	563.00	1.1	11,057	0.01%
2021/03/29	2	559.00	1	554.00	554.00	1	11,140	0.01%
2021/03/26	0	0.00	2	555.50	559.00	-2	11,223	-0.02%
2021/03/25	1.2	547.74	2	543.00	542.00	-0.8	11,290	-0.01%
2021/03/24	0	550.00	0	0.00	552.00	0	11,327	0.00%
2021/03/23	1	556.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	1	554.87	1	552.00	563.00	0	11,668	0.00%
2021/03/19	0	550.00	0	0.00	552.00	0	11,983	0.00%
2021/03/18	2	560.50	2	565.00	559.00	0	12,076	0.00%
2021/03/17	1	575.00	0	571.00	568.00	1	12,371	0.01%
2021/03/16	4	582.50	3	578.70	579.00	1	12,758	0.01%
2021/03/15	1	575.00	0	0.00	580.00	1	13,158	0.01%
2021/03/12	2	574.50	2	574.50	572.00	0	13,230	0.00%
2021/03/11	1	562.02	2	552.00	565.00	-1	13,241	-0.01%
2021/03/10	7	535.29	2	537.50	534.00	5	13,112	0.04%
2021/03/09	2.1	534.61	15	537.27	535.00	-13	13,284	-0.10%
2021/03/08	3.1	555.65	2	557.00	547.00	1.1	13,266	0.01%
2021/03/05	0.2	570.02	7	565.14	564.00	-6.8	13,334	-0.05%
2021/03/04	2	582.50	5	587.60	575.00	-3	13,528	-0.02%
2021/03/03	0.1	579.00	0	0.00	592.00	0.1	13,543	0.00%
2021/03/02	1	585.00	3	598.00	583.00	-2	13,585	-0.01%
2021/02/26	2.2	598.14	0.5	603.00	593.00	1.7	13,877	0.01%
2021/02/25	4	615.75	1	613.00	614.00	3	14,159	0.02%
2021/02/24	10	628.80	13.2	620.32	612.00	-3.2	14,233	-0.02%
2021/02/23	11	628.27	11	632.55	637.00	0	14,323	0.00%
2021/02/22	52	617.08	54	621.48	620.00	-2	14,226	-0.01%
2021/02/19	2	602.00	1.1	601.82	609.00	0.9	14,128	0.01%
2021/02/18	7.1	619.15	7	621.86	612.00	0.1	14,133	0.00%
2021/02/17	11.1	623.39	11	624.00	623.00	0.1	14,120	0.00%
2021/02/04	0	0.00	1	583.00	583.00	-1	13,989	-0.01%
2021/02/03	3	595.00	2	590.00	593.00	1	14,107	0.01%
2021/02/02	1	586.00	3	589.67	596.00	-2	14,114	-0.01%
2021/02/01	6.2	562.71	12	569.33	573.00	-5.8	14,079	-0.04%
2021/01/29	2	588.00	0	0.00	574.00	2	13,973	0.01%
2021/01/28	2	580.50	3.3	578.47	577.00	-1.3	13,970	-0.01%
2021/01/27	2.4	595.15	6	598.50	597.00	-3.7	14,095	-0.03%
2021/01/26	8	623.00	2	601.00	597.00	6	14,352	0.04%
2021/01/25	3	627.67	4	633.00	626.00	-1	14,157	-0.01%
2021/01/22	4	610.75	4.2	608.79	608.00	-0.2	13,907	0.00%
2021/01/21	4	601.98	9	604.56	608.00	-5	13,821	-0.04%
2021/01/20	6.3	598.03	1	598.00	594.00	5.3	13,714	0.04%
2021/01/19	0.1	610.00	0	0.00	608.00	0.1	13,633	0.00%
2021/01/18	3.1	599.39	3	598.33	602.00	0.1	13,587	0.00%
2021/01/15	63	613.52	80	610.25	602.00	-17	13,422	-0.13%
2021/01/14	11.3	601.00	0	0.00	608.00	11.3	13,162	0.09%
2021/01/13	31	585.94	33	592.97	604.00	-2	12,921	-0.02%
2021/01/12	24.2	577.79	24	581.71	575.00	0.2	12,604	0.00%
2021/01/11	13	586.46	14	586.50	592.00	-1	12,407	-0.01%
2021/01/08	18.1	563.04	32	555.44	572.00	-14	12,221	-0.11%
2021/01/07	0	0.00	5.2	521.02	529.00	-5.2	11,699	-0.04%
2021/01/06	24.3	517.93	10	513.10	513.00	14.3	11,576	0.12%
2021/01/05	3	528.33	6	528.33	528.00	-3	11,391	-0.03%
2021/01/04	14	520.79	6	519.33	520.00	8	11,327	0.07%
2020/12/31	2	520.00	1	515.00	518.00	1	11,391	0.01%
2020/12/30	28	520.79	1	518.00	521.00	27	11,285	0.24%
2020/12/29	1	510.00	18	507.00	506.00	-17	11,147	-0.15%
2020/12/28	9	501.78	1	505.00	502.00	8	11,076	0.07%
2020/12/25	32	500.88	33	502.85	500.00	-1	11,117	-0.01%
2020/12/24	8.2	510.15	12	510.75	504.00	-3.8	11,211	-0.03%
2020/12/23	1	492.50	10	488.25	492.00	-9	10,873	-0.08%
2020/12/22	14	482.79	10	485.40	477.50	4	10,803	0.04%
2020/12/21	8	480.06	7	485.93	482.00	1	10,763	0.01%
2020/12/18	9.1	488.30	3	490.67	485.50	6.1	10,661	0.06%
2020/12/17	3.1	485.03	10	480.85	495.00	-6.9	10,605	-0.07%
2020/12/16	25	495.92	26.1	497.94	495.50	-1.1	10,384	-0.01%
2020/12/15	22.1	503.89	14.3	500.92	488.50	7.8	10,241	0.08%
2020/12/14	2	515.50	10	517.40	520.00	-8	9,964	-0.08%
2020/12/11	20	514.45	20	510.05	518.00	0	9,826	0.00%
2020/12/10	21	502.76	20.1	514.57	509.00	0.9	9,487	0.01%
2020/12/09	12.1	495.14	19.1	495.92	499.00	-7	9,114	-0.08%
2020/12/08	2	468.00	8	467.50	466.50	-6	8,669	-0.07%
2020/12/07	8	458.81	8	461.69	458.50	0	8,607	0.00%
2020/12/04	7.1	459.70	8	458.81	459.00	-1	8,562	-0.01%
2020/12/03	34	459.21	42	462.94	460.50	-8	8,610	-0.09%
2020/12/02	28	450.38	16	450.81	450.00	12	8,368	0.14%
2020/12/01	11	447.91	34	451.32	454.00	-23	8,276	-0.28%
2020/11/30	12	447.37	7	443.71	442.00	5	8,157	0.06%
2020/11/27	3	436.50	22	431.43	436.00	-19	7,936	-0.24%
2020/11/26	4	425.63	15	426.70	428.50	-11	7,906	-0.14%
2020/11/25	45.2	434.33	15	432.73	423.00	30.2	7,934	0.38%
2020/11/24	7	431.64	11.1	435.43	437.50	-4.1	7,624	-0.05%
2020/11/23	2	415.50	5.3	414.35	418.50	-3.3	7,265	-0.04%
2020/11/20	1.2	413.33	13	414.28	412.00	-11.8	7,173	-0.17%
2020/11/19	9	403.94	21	403.86	404.00	-12	7,018	-0.17%
2020/11/18	4	399.00	1	399.00	399.50	3	7,016	0.04%
2020/11/17	0	0.00	18	400.42	398.50	-18	7,138	-0.25%
2020/11/16	2	398.25	11	401.55	396.50	-9	7,492	-0.12%
2020/11/13	2	396.75	0	0.00	397.00	2	7,674	0.03%
2020/11/12	4	395.75	8	396.00	395.50	-4	7,652	-0.05%
2020/11/11	4.2	393.88	1	392.00	392.50	3.2	7,575	0.04%
2020/11/10	12	388.67	22.2	387.54	388.00	-10.2	7,471	-0.14%
2020/11/09	7	387.00	2	387.50	388.00	5	7,478	0.07%
2020/11/06	2	385.25	5	384.00	381.50	-3	7,575	-0.04%
2020/11/05	0	0.00	5	384.80	386.50	-5	7,539	-0.07%
2020/11/04	41	381.34	73	381.46	381.50	-32	7,496	-0.43%
2020/11/03	2	375.75	70	374.23	377.50	-68	7,553	-0.90%
2020/11/02	10	355.15	1	358.00	352.50	9	7,342	0.12%
2020/10/30	0.1	358.00	4	349.75	355.50	-3.9	7,515	-0.05%
2020/10/29	10	349.25	12	350.38	351.00	-2	7,518	-0.03%
2020/10/28	0	0.00	10	358.50	357.00	-10	7,623	-0.13%
2020/10/27	12	358.58	0	0.00	359.00	12	7,710	0.16%
2020/10/26	0	0.00	1	357.50	363.00	-1	7,719	-0.01%
2020/10/23	0	0.00	2	353.50	354.00	-2	7,812	-0.03%
2020/10/22	1	354.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	20	359.75	0	0.00	356.50	20	8,727	0.23%
2020/10/19	55	361.65	3	361.50	360.00	52	9,021	0.58%
2020/10/16	28	359.21	45	360.64	359.50	-17	9,188	-0.19%
2020/10/15	15	354.50	10	354.50	354.00	5	9,252	0.05%
2020/10/14	1	354.50	1	356.50	354.00	0	9,294	0.00%
2020/10/13	2	354.25	3	352.17	356.50	-1	9,387	-0.01%
2020/10/12	12	356.79	2	356.25	353.00	10	9,402	0.11%
2020/10/08	1	362.50	0	0.00	363.00	1	9,359	0.01%
2020/10/06	1	355.50	2	358.00	355.50	-1	9,463	-0.01%
2020/10/05	0	0.00	10	351.00	354.50	-10	9,610	-0.10%
2020/09/30	2	349.50	2	350.25	351.50	0	9,742	0.00%
2020/09/29	6	349.83	7	347.50	348.00	-1	9,854	-0.01%
2020/09/25	3.1	327.42	4	324.25	324.00	-0.9	10,214	-0.01%
2020/09/24	2	335.75	1	332.50	331.00	1	10,258	0.01%
2020/09/23	2	344.00	5	345.00	341.50	-3	10,305	-0.03%
2020/09/21	4	348.25	6	354.83	348.00	-2	10,815	-0.02%
2020/09/18	0	357.50	0	0.00	357.00	0	11,006	0.00%
2020/09/17	1	359.00	1	361.50	357.50	0	11,223	0.00%
2020/09/16	2	357.00	2	354.00	353.00	0	11,480	0.00%
2020/09/15	1	356.00	1	355.00	355.50	0	11,677	0.00%
2020/09/14	14	353.68	10	356.50	358.50	4	11,925	0.03%
2020/09/11	12	345.13	5	346.90	349.50	7	12,114	0.06%
2020/09/10	7	349.29	11	348.55	345.00	-4	12,332	-0.03%
2020/09/09	1	345.00	2	351.00	350.50	-1	12,512	-0.01%
2020/09/08	0	0.00	11	346.82	350.00	-11	12,543	-0.09%
2020/09/07	6	340.33	0	0.00	335.50	6	12,587	0.05%
2020/09/03	2	338.00	7	339.00	344.00	-5	12,939	-0.04%
2020/09/02	0	335.50	1	340.00	335.00	-1	13,002	-0.01%
2020/09/01	2	335.00	0	0.00	337.00	2	13,192	0.02%
2020/08/31	3	336.50	0	0.00	333.00	3	13,528	0.02%
2020/08/28	3	340.17	1	340.00	340.50	2	13,726	0.01%
2020/08/26	1	335.50	0	0.00	337.00	1	14,096	0.01%
2020/08/25	6	333.92	305	332.80	333.00	-299	14,292	-2.09%	大賣/鉅額交易
2020/08/24	7	336.57	1	334.50	333.50	6	14,375	0.04%
2020/08/21	10	335.00	4	341.88	344.00	6	14,441	0.04%
2020/08/20	15	328.83	17	336.79	330.00	-2	14,470	-0.01%
2020/08/19	3	359.50	3	362.50	354.50	0	14,228	0.00%
2020/08/18	14	375.54	0	0.00	373.00	14	14,298	0.10%
2020/08/17	0	0.00	1	378.00	379.00	-1	14,440	-0.01%
2020/08/13	3	376.33	3	379.00	376.50	0	15,105	0.00%
2020/08/12	4	383.00	14	389.86	380.50	-10	15,219	-0.07%
2020/08/10	23	386.30	0	0.00	384.50	23	15,642	0.15%
2020/08/07	5	396.60	64	397.45	390.00	-59	15,917	-0.37%
2020/08/06	7	391.07	4	399.25	391.50	3	15,909	0.02%
2020/08/04	3	392.33	1	389.50	391.00	2	16,000	0.01%
2020/08/03	13	389.96	9	392.28	390.00	4	16,227	0.02%
2020/07/31	1	381.00	0	0.00	389.00	1	16,468	0.01%
2020/07/30	3	382.83	1	383.50	381.50	2	16,727	0.01%
2020/07/29	18	383.86	3	381.67	382.50	15	17,464	0.09%
2020/07/28	23.5	397.04	30	407.83	384.00	-6.5	17,642	-0.04%
2020/07/27	4	396.63	7	400.07	406.00	-3	17,457	-0.02%
2020/07/24	6	388.92	3	389.67	389.50	3	17,439	0.02%
2020/07/23	42	390.30	1	390.00	389.50	41	17,949	0.23%
2020/07/22	5.1	394.24	7	393.79	396.00	-1.9	18,359	-0.01%
2020/07/21	2	386.04	10	388.70	388.00	-8	18,441	-0.04%
2020/07/20	3	377.50	2	378.00	382.00	1	18,646	0.01%
2020/07/17	61	382.66	3	380.33	379.00	58	18,968	0.31%
2020/07/16	1	378.00	3	380.00	377.00	-2	19,192	-0.01%
2020/07/15	3	374.00	2	376.25	374.50	1	19,332	0.01%
2020/07/14	6	379.25	1	382.00	374.00	5	19,688	0.03%
2020/07/13	1	380.50	5	378.50	380.50	-4	19,916	-0.02%
2020/07/10	12	378.67	2	373.75	370.50	10	20,835	0.05%
2020/07/09	34	387.21	30	382.50	379.50	4	20,941	0.02%
2020/07/08	11	388.45	9	390.33	387.00	2	21,081	0.01%
2020/07/07	9	388.11	12	390.13	392.50	-3	21,183	-0.01%
2020/07/06	7	377.86	4	373.00	378.50	3	21,407	0.01%
2020/07/03	2	377.00	1	377.00	377.00	1	21,730	0.00%
2020/07/02	0	380.00	5	377.50	377.00	-5	21,947	-0.02%
2020/07/01	3	382.50	0	0.00	379.50	3	22,053	0.01%
2020/06/30	17.1	379.73	12	378.96	381.00	5.1	22,017	0.02%
2020/06/29	9	393.44	3	399.50	391.00	6	21,701	0.03%
2020/06/24	73	410.12	1	414.00	407.50	72	21,595	0.33%
2020/06/23	101	406.64	7	407.71	406.00	94	21,573	0.44%	大買/
2020/06/22	2	397.50	1	399.00	396.50	1	21,487	0.00%
2020/06/19	6	408.67	7	407.00	404.50	-1	21,565	0.00%
2020/06/18	0	0.00	1	402.00	405.00	-1	21,525	0.00%
2020/06/17	1	399.00	2	399.75	399.00	-1	21,523	0.00%
2020/06/16	7	392.86	10	393.95	396.00	-3	21,656	-0.01%
2020/06/15	3	381.50	2	383.75	382.00	1	21,862	0.00%
2020/06/12	2	373.50	3.2	373.38	381.00	-1.2	22,147	-0.01%
2020/06/11	8	386.06	2	388.50	383.50	6	22,548	0.03%
2020/06/10	6	394.75	6	398.33	394.50	0	22,704	0.00%
2020/06/09	7	393.14	5	394.60	392.50	2	22,883	0.01%
2020/06/08	3	394.00	2	394.50	393.00	1	23,169	0.00%
2020/06/05	22	392.45	13	398.15	387.50	9	23,158	0.04%
2020/06/04	7	400.00	9	400.33	400.50	-2	23,039	-0.01%
2020/06/03	3	392.00	3	390.00	392.00	0	22,971	0.00%
2020/06/02	8	384.38	7	387.43	383.00	1	22,862	0.00%
2020/06/01	8	382.88	7	378.00	385.50	1	22,847	0.00%
2020/05/29	9	370.50	9	367.94	370.50	0	22,950	0.00%
2020/05/28	3	375.50	1	371.50	370.00	2	23,024	0.01%
2020/05/27	9	373.50	10	374.05	376.00	-1	23,258	0.00%
2020/05/26	4	375.13	9	378.56	371.00	-5	23,586	-0.02%
2020/05/25	5	369.70	6	363.50	376.00	-1	23,905	0.00%
2020/05/22	14	373.00	19	372.21	371.50	-5	23,914	-0.02%
2020/05/21	10	384.00	7	387.21	382.00	3	23,916	0.01%
2020/05/20	2	389.25	1	388.00	384.50	1	23,896	0.00%
2020/05/19	6	373.00	7	374.43	373.00	-1	23,524	0.00%
2020/05/18	6	374.50	4	369.50	369.00	2	23,519	0.01%
2020/05/15	46	391.35	45	387.78	386.00	1	23,501	0.00%
2020/05/14	8	395.00	5	388.60	385.50	3	23,283	0.01%
2020/05/13	10.5	403.29	5	401.10	402.50	5.5	23,119	0.02%
2020/05/12	8	409.88	7	407.57	406.00	1	22,927	0.00%
2020/05/11	4	411.63	6	411.92	413.50	-2	22,828	-0.01%
2020/05/08	8	408.06	2	404.50	403.50	6	22,859	0.03%
2020/05/07	17	414.79	6	417.17	410.00	11	22,707	0.05%
2020/05/06	15	416.63	17	413.53	416.00	-2	22,443	-0.01%
2020/05/05	15	411.40	12	411.50	407.00	3	22,198	0.01%
2020/05/04	9	382.67	9	387.17	391.50	0	21,593	0.00%
2020/04/30	7	390.07	7	390.57	391.00	0	21,506	0.00%
2020/04/29	14	383.36	11	384.68	380.00	3	21,313	0.01%
2020/04/28	22.1	385.20	24	388.90	383.50	-1.9	21,175	-0.01%
2020/04/27	19	368.26	25	368.44	379.50	-6	20,727	-0.03%
2020/04/24	10	345.10	6	346.17	345.00	4	20,206	0.02%
2020/04/23	6	346.75	6	347.92	344.00	0	19,998	0.00%
2020/04/22	13	330.04	14	332.04	344.00	-1	19,743	-0.01%
2020/04/21	12	330.21	6	332.42	326.00	6	19,557	0.03%
2020/04/20	16	341.22	13	340.88	343.00	3	19,488	0.02%
2020/04/17	13	340.62	14	346.07	339.50	-1	19,382	-0.01%
2020/04/16	12	339.71	10	338.75	341.50	2	19,076	0.01%
2020/04/15	38	343.95	37	346.57	343.50	1	18,908	0.01%
2020/04/14	7	337.71	8	338.75	338.00	-1	18,422	-0.01%
2020/04/13	11	332.68	12	334.54	332.50	-1	18,450	-0.01%
2020/04/10	5	340.30	5	340.00	343.00	0	18,307	0.00%
2020/04/09	13	339.35	13	340.58	335.00	0	18,420	0.00%
2020/04/08	11	314.14	14	309.79	329.00	-3	17,944	-0.02%
2020/04/07	4	296.13	4	297.00	299.50	0	17,628	0.00%
2020/04/06	3	281.33	2	286.25	288.00	1	17,532	0.01%
2020/04/01	2	272.25	2	274.25	272.50	0	17,404	0.00%
2020/03/31	1	281.50	11	285.36	274.50	-10	17,453	-0.06%
2020/03/30	3	272.83	1	274.50	278.00	2	17,502	0.01%
2020/03/27	7	290.43	6	290.00	280.50	1	17,595	0.01%
2020/03/26	16	289.22	14.1	286.69	291.50	1.9	17,504	0.01%
2020/03/25	23	289.96	13	288.81	292.00	10	17,609	0.06%
2020/03/24	5	272.40	6	273.92	274.00	-1	17,409	-0.01%
2020/03/23	19	246.63	21	242.86	252.00	-2	17,266	-0.01%
2020/03/20	10.1	244.57	5	244.10	252.00	5.1	17,066	0.03%
2020/03/19	15	231.77	35	236.53	229.50	-20	16,768	-0.12%
2020/03/18	2	259.50	17	255.50	254.50	-15	16,462	-0.09%
2020/03/17	24	273.10	22	276.32	265.00	2	16,208	0.01%
2020/03/16	13.1	292.95	11	299.91	290.50	2.1	15,777	0.01%
2020/03/13	3	314.00	8	313.25	320.00	-5	15,477	-0.03%
2020/03/12	40	356.16	40	364.94	345.50	0	15,311	0.00%
2020/03/11	10.1	390.82	7	396.71	383.50	3.1	14,998	0.02%
2020/03/10	5	380.80	8	385.56	394.50	-3	14,881	-0.02%
2020/03/09	16	389.97	11	395.91	386.00	5	14,982	0.03%
2020/03/06	8	405.81	2	404.00	406.50	6	15,083	0.04%
2020/03/05	2	403.50	3	404.17	410.50	-1	15,072	-0.01%
2020/03/04	16.1	403.21	5	402.20	400.50	11.1	14,924	0.07%
2020/03/03	13	427.23	2	423.00	417.00	11	14,662	0.08%
2020/03/02	14	406.18	2	417.50	418.50	12	14,572	0.08%
2020/02/27	20	418.13	22	431.34	410.00	-2	14,332	-0.01%
2020/02/26	42	455.15	38	462.07	441.00	4	13,904	0.03%
2020/02/25	26	486.63	0	0.00	485.00	26	13,410	0.19%
2020/02/24	6	467.83	9	471.72	484.50	-3	13,110	-0.02%
2020/02/21	2	465.75	2	468.50	472.00	0	12,946	0.00%
2020/02/20	6	461.25	6	465.17	457.50	0	12,798	0.00%
2020/02/19	18	449.92	21	454.93	460.00	-3	12,707	-0.02%
2020/02/18	14	457.75	10	459.40	450.00	4	12,599	0.03%
2020/02/17	18	455.69	5	456.90	453.00	13	12,764	0.10%
2020/02/14	10.3	447.26	16	450.72	457.00	-5.7	12,670	-0.04%
2020/02/13	49	442.76	3	447.83	439.00	46	12,738	0.36%
2020/02/12	6	444.42	7	444.07	448.00	-1	12,673	-0.01%
2020/02/11	9	437.94	7	436.79	437.00	2	12,601	0.02%
2020/02/10	4	417.75	4	418.00	418.50	0	12,441	0.00%
2020/02/07	1	419.00	1	419.00	416.50	0	12,358	0.00%
2020/02/06	2	420.00	9	418.72	417.00	-7	12,329	-0.06%
2020/02/04	15	406.90	7	416.71	418.50	8	12,328	0.06%
2020/02/03	3	384.67	5	381.60	392.00	-2	12,189	-0.02%
2020/01/31	1	386.00	3	387.00	386.50	-2	12,084	-0.02%
2020/01/30	8	378.44	4	382.25	374.00	4	11,931	0.03%
2020/01/20	1	416.00	1	415.00	415.50	0	11,795	0.00%
2020/01/16	0	0.00	4	420.50	417.00	-4	11,948	-0.03%
2020/01/15	2	421.75	2	416.25	413.00	0	11,920	0.00%
2020/01/14	8	410.50	5	412.50	419.00	3	11,961	0.03%
2020/01/13	21	385.40	6	390.17	390.00	15	11,852	0.13%
2020/01/10	2	394.50	2	396.75	392.50	0	11,859	0.00%
2020/01/09	2	400.25	1	397.50	392.00	1	11,944	0.01%
2020/01/08	12	388.42	10	387.40	387.00	2	11,937	0.02%
2020/01/07	8	415.00	2	422.25	414.00	6	11,645	0.05%
2020/01/06	1	460.00	3	466.67	460.00	-2	11,658	-0.02%
2020/01/03	73	460.84	8	456.38	468.00	65	11,967	0.54%
2019/12/31	4	434.13	2	441.25	437.00	2	11,843	0.02%
2019/12/30	5	419.80	4	421.00	436.00	1	11,735	0.01%
2019/12/26	1	410.00	2	406.75	402.00	-1	12,023	-0.01%
2019/12/25	2	401.00	12	403.29	403.50	-10	12,124	-0.08%
2019/12/24	1	394.00	0	396.00	395.00	1	12,256	0.01%
2019/12/23	10	383.00	1	384.00	383.00	9	12,052	0.07%
2019/12/20	11	398.86	10	392.25	389.50	1	11,942	0.01%
2019/12/19	6	382.50	7	382.00	383.00	-1	11,581	-0.01%
2019/12/18	1	376.00	4	379.13	376.50	-3	11,516	-0.03%
2019/12/17	1	376.50	0	0.00	377.00	1	11,409	0.01%
2019/12/16	3	380.67	10	374.00	379.00	-7	11,374	-0.06%
2019/12/13	3	382.67	23	377.59	376.50	-20	11,419	-0.18%
2019/12/12	30	380.00	1	377.50	381.50	29	11,277	0.26%
2019/12/11	4	374.53	4	374.63	378.50	0	11,125	0.00%
2019/12/09	12	375.63	9	374.17	372.50	3	10,944	0.03%
2019/12/06	6	367.42	6.5	364.34	369.00	-0.5	10,805	0.00%
2019/12/05	2	364.00	2	361.75	362.00	0	10,769	0.00%
2019/12/04	10	365.25	20	364.10	361.00	-10	10,820	-0.09%
2019/12/03	11	341.18	3	362.00	363.00	8	10,523	0.08%
2019/12/02	1	334.50	1	333.50	338.00	0	10,264	0.00%
2019/11/29	1	332.00	0	0.00	330.00	1	10,445	0.01%
2019/11/28	1	335.00	1	336.00	335.00	0	10,723	0.00%
2019/11/27	1	332.50	2	331.00	336.50	-1	10,677	-0.01%
2019/11/26	3	331.17	3	330.33	326.50	0	10,604	0.00%
2019/11/25	0	0.00	1	322.00	322.50	-1	10,538	-0.01%
2019/11/22	0	0.00	1	320.50	317.00	-1	10,642	-0.01%
2019/11/21	2	316.00	2	315.50	318.50	0	10,783	0.00%
2019/11/20	1	320.00	1	318.50	320.00	0	10,782	0.00%
2019/11/19	11	318.55	1	321.50	323.50	10	10,827	0.09%
2019/11/15	4	325.00	2	322.50	321.00	2	10,764	0.02%
2019/11/14	6	327.67	6	327.75	326.50	0	10,669	0.00%
2019/11/13	1	310.50	2	310.50	310.50	-1	10,231	-0.01%
2019/11/11	15	284.23	15	285.47	282.50	0	10,261	0.00%
2019/11/08	4	309.75	4	307.75	307.00	0	10,018	0.00%
2019/11/07	1	305.00	3	307.17	306.00	-2	10,047	-0.02%
2019/11/06	2	308.50	4	309.88	307.00	-2	9,990	-0.02%
2019/11/05	1	312.50	1	314.50	312.00	0	9,972	0.00%
2019/11/04	3	317.33	2	315.00	312.50	1	9,989	0.01%
2019/11/01	3	305.00	17	305.29	316.00	-14	10,092	-0.14%
2019/10/31	2	321.00	3	317.98	314.00	-1	9,931	-0.01%
2019/10/30	3	319.67	5	320.60	320.50	-2	9,866	-0.02%
2019/10/29	1	319.50	2	319.25	318.00	-1	9,798	-0.01%
2019/10/28	3	318.17	11	317.00	316.50	-8	9,828	-0.08%
2019/10/25	3	316.00	4	316.38	316.00	-1	9,810	-0.01%
2019/10/24	5	318.20	5	317.50	317.00	0	9,735	0.00%
2019/10/23	10	314.20	2	312.75	312.50	8	9,601	0.08%
2019/10/22	5	313.40	12	312.42	311.50	-7	9,502	-0.07%
2019/10/21	7	317.21	8	317.63	313.50	-1	9,444	-0.01%
2019/10/18	3	312.17	3	312.00	312.50	0	9,240	0.00%
2019/10/17	14	304.75	5	306.20	310.50	9	9,121	0.10%
2019/10/16	3	306.00	2	301.25	302.00	1	9,068	0.01%
2019/10/15	10	309.25	18	307.83	306.00	-8	8,890	-0.09%
2019/10/14	4	312.38	5	313.60	314.50	-1	8,738	-0.01%
2019/10/09	10	299.30	9	296.56	301.50	1	8,561	0.01%
2019/10/08	14	283.25	9	286.56	298.50	5	8,237	0.06%
2019/10/07	14	270.61	25	273.86	276.00	-11	7,784	-0.14%
2019/10/04	3	266.00	2	263.75	261.00	1	7,557	0.01%
2019/10/03	3	266.50	0	0.00	265.50	3	7,488	0.04%
2019/10/02	7	268.00	5	266.30	269.00	2	7,398	0.03%
2019/10/01	17	264.91	18	262.75	268.00	-1	7,267	-0.01%
2019/09/27	1	241.50	2	245.00	246.50	-1	6,985	-0.01%
2019/09/26	5	238.60	8	238.75	238.50	-3	6,770	-0.04%
2019/09/25	1	229.00	0	0.00	229.50	1	6,527	0.02%
2019/09/23	0	0.00	1	234.50	233.00	-1	6,636	-0.02%
2019/09/19	2	232.00	2	232.75	232.00	0	6,633	0.00%
2019/09/17	1	237.00	2	237.75	233.50	-1	6,698	-0.01%
2019/09/12	1	231.00	1	232.50	231.00	0	6,833	0.00%
2019/09/11	2	229.25	1	230.50	230.00	1	6,911	0.01%
2019/09/10	5	231.00	4	229.88	228.50	1	6,957	0.01%
2019/09/09	1	234.00	0	0.00	233.00	1	7,005	0.01%
2019/09/06	1	240.00	4.2	241.81	237.00	-3.2	6,985	-0.05%
2019/09/05	6	237.58	7	240.29	238.00	-1	6,921	-0.01%
2019/09/04	2	236.00	0	0.00	234.50	2	6,792	0.03%
2019/09/03	6	235.83	16	236.03	235.50	-10	6,765	-0.15%
2019/09/02	13	234.65	9	235.50	236.00	4	6,703	0.06%
2019/08/30	13	224.96	5	223.90	227.00	8	6,498	0.12%
2019/08/28	3	205.17	5	205.60	204.50	-2	6,369	-0.03%
2019/08/27	0	0.00	3	208.50	203.00	-3	6,348	-0.05%
2019/08/26	11	213.00	2	209.00	209.00	9	6,334	0.14%
2019/08/23	2	258.25	0	0.00	258.00	2	6,231	0.03%
2019/08/22	4	253.25	0	0.00	253.00	4	6,180	0.06%
2019/08/21	4	261.38	3	262.33	257.50	1	6,140	0.02%
2019/08/19	1	263.50	1	263.00	264.50	0	6,067	0.00%
2019/08/16	2	263.50	2	263.75	263.50	0	6,169	0.00%
2019/08/15	0	0.00	1	264.00	264.50	-1	6,197	-0.02%
2019/08/14	0	0.00	2	270.25	268.50	-2	6,242	-0.03%
2019/08/12	0	0.00	1	265.00	268.50	-1	6,311	-0.02%
2019/08/08	2	257.00	3	254.67	257.00	-1	6,341	-0.02%
2019/08/06	1	255.00	0	0.00	258.50	1	6,530	0.02%
2019/08/05	0	0.00	3	267.50	260.00	-3	6,653	-0.05%
2019/08/02	1	261.00	0	0.00	257.50	1	6,659	0.02%
2019/08/01	2	267.50	1	269.00	266.00	1	6,678	0.01%
2019/07/31	2.1	265.29	2	262.00	266.00	0.1	6,735	0.00%
2019/07/30	3	262.67	3	264.00	264.50	0	6,751	0.00%
2019/07/26	1	257.50	0	0.00	259.50	1	6,791	0.01%
2019/07/25	1	258.00	1	254.00	258.00	0	6,811	0.00%
2019/07/24	1	256.50	2	258.00	255.50	-1	6,857	-0.01%
2019/07/23	0	0.00	3	257.17	255.00	-3	7,072	-0.04%
2019/07/22	2	254.00	0	0.00	253.00	2	7,114	0.03%
2019/07/18	1	259.00	1	266.00	259.00	0	7,308	0.00%
2019/07/17	1	266.50	2	268.50	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	3	271.50	269.50	-3	7,398	-0.04%
2019/07/15	1	264.00	11	270.36	267.50	-10	7,462	-0.13%
2019/07/12	0	0.00	1	271.00	273.50	-1	7,635	-0.01%
2019/07/11	2	271.50	2	272.75	271.50	0	7,939	0.00%
2019/07/10	1	266.50	1	266.50	269.00	0	7,981	0.00%
2019/07/09	1	266.50	0	0.00	264.00	1	7,998	0.01%
2019/07/08	2	276.50	1	279.00	275.00	1	7,963	0.01%
2019/07/05	2	278.25	1	280.00	278.00	1	8,066	0.01%
2019/07/04	15	274.57	6	278.75	277.00	9	8,069	0.11%
2019/07/03	2	271.00	1	270.50	270.00	1	8,107	0.01%
2019/07/02	1	272.00	3	272.00	271.50	-2	8,194	-0.02%
2019/07/01	1	271.00	1	271.50	272.50	0	8,287	0.00%
2019/06/27	4	267.38	0	0.00	267.50	4	8,232	0.05%
2019/06/25	0	0.00	1	265.50	263.50	-1	8,208	-0.01%
2019/06/24	2	266.25	0	0.00	271.00	2	8,203	0.02%
2019/06/21	1	265.00	2	267.00	267.50	-1	8,223	-0.01%
2019/06/20	1	273.00	3	272.50	270.00	-2	8,264	-0.02%
2019/06/19	2	263.00	4	263.13	264.00	-2	8,166	-0.02%
2019/06/18	8	260.94	4	259.25	258.00	4	8,118	0.05%
2019/06/17	2	256.00	2	253.50	261.00	0	8,121	0.00%
2019/06/14	1	252.00	1	249.50	251.00	0	8,100	0.00%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	2	247.00	3	249.00	249.00	-1	8,412	-0.01%
2019/06/11	2	250.25	1	251.00	251.50	1	8,450	0.01%
2019/06/10	1	248.50	1	251.00	251.00	0	8,413	0.00%
2019/06/06	4	249.75	2	249.75	245.00	2	8,470	0.02%
2019/06/05	2	266.25	2	268.50	256.00	0	8,406	0.00%
2019/06/04	1	264.00	2	264.00	263.50	-1	8,298	-0.01%
2019/06/03	1	261.00	6	260.50	262.00	-5	8,309	-0.06%
2019/05/31	0	0.00	3	257.00	261.00	-3	8,295	-0.04%
2019/05/29	5	250.90	7	252.36	255.00	-2	8,300	-0.02%
2019/05/28	1	244.00	1	246.00	245.50	0	8,516	0.00%
2019/05/24	0	0.00	1	244.50	242.00	-1	8,740	-0.01%
2019/05/23	10	245.75	5	244.00	244.50	5	8,862	0.06%
2019/05/22	3	255.83	1	257.50	253.50	2	8,826	0.02%
2019/05/21	0	0.00	5	255.70	258.00	-5	8,950	-0.06%
2019/05/20	3	251.83	1	253.00	251.50	2	8,962	0.02%
2019/05/17	5	250.50	6	251.75	249.50	-1	9,055	-0.01%
2019/05/16	4	250.50	3	255.00	249.00	1	9,151	0.01%
2019/05/15	3	262.67	1	259.50	259.00	2	9,247	0.02%
2019/05/14	2	252.00	4	251.75	258.00	-2	9,619	-0.02%
2019/05/13	3	267.83	4	274.25	259.50	-1	9,767	-0.01%
2019/05/10	2	283.75	5	281.00	280.50	-3	9,627	-0.03%
2019/05/09	3	289.33	7	288.64	286.00	-4	9,500	-0.04%
2019/05/08	4	290.38	5	288.70	294.50	-1	9,514	-0.01%
2019/05/07	3	294.17	2	295.50	293.00	1	9,594	0.01%
2019/05/06	0	0.00	1	291.50	293.50	-1	9,807	-0.01%
2019/05/03	2	301.50	1	301.00	300.00	1	9,747	0.01%
2019/05/02	1	304.50	1	303.50	303.50	0	9,674	0.00%
2019/04/29	7	304.43	3	305.50	300.50	4	9,725	0.04%
2019/04/26	0	0.00	1	322.50	319.00	-1	9,583	-0.01%
2019/04/25	3	312.33	2	309.50	321.50	1	9,624	0.01%
2019/04/24	1	319.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	2	322.75	0	0.00	321.50	2	9,640	0.02%
2019/04/22	11	330.55	3	327.50	327.50	8	9,626	0.08%
2019/04/19	12	331.50	11	332.50	333.50	1	9,748	0.01%
2019/04/18	7	335.43	1	341.50	331.00	6	9,862	0.06%
2019/04/17	1.1	345.00	13	341.65	345.00	-11.9	9,990	-0.12%
2019/04/16	0	0.00	2	333.50	332.50	-2	9,759	-0.02%
2019/04/12	3	328.33	1	326.00	326.00	2	10,131	0.02%
2019/04/11	3	330.83	1	334.00	329.00	2	10,283	0.02%
2019/04/10	0	0.00	1	329.50	329.00	-1	10,265	-0.01%
2019/04/09	16	329.09	4	331.63	330.00	12	10,321	0.12%
2019/04/08	7	329.36	2	325.50	324.50	5	10,433	0.05%
2019/04/03	3	327.67	2	331.25	330.00	1	10,555	0.01%
2019/03/28	1	323.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	1	324.00	1	324.00	324.00	0	11,222	0.00%
2019/03/26	2	322.50	7	322.07	323.00	-5	11,369	-0.04%
2019/03/25	3	320.00	0	0.00	318.00	3	11,539	0.03%
2019/03/22	12	334.58	3	338.83	331.00	9	11,684	0.08%
2019/03/20	2	333.50	3	335.00	334.50	-1	12,400	-0.01%
2019/03/19	6	337.08	35	340.00	333.50	-29	12,527	-0.23%
2019/03/18	16	345.44	2	342.50	341.00	14	12,700	0.11%
2019/03/15	40	348.31	8	350.06	345.50	32	12,962	0.25%
2019/03/13	0	0.00	2	332.50	338.00	-2	13,305	-0.02%
2019/03/12	14	340.14	8	332.50	332.00	6	13,549	0.04%
2019/03/11	1	333.00	1	337.50	339.50	0	13,804	0.00%
2019/03/08	6	336.00	7	329.64	336.50	-1	14,058	-0.01%
2019/03/05	3	341.83	2	343.50	340.00	1	15,102	0.01%
2019/03/04	5	346.80	4	344.13	349.50	1	15,341	0.01%
2019/02/27	0	0.00	11	361.09	346.00	-11	15,421	-0.07%
2019/02/26	3	376.67	11	375.00	372.00	-8	15,363	-0.05%
2019/02/22	2	378.00	1	379.00	375.50	1	15,898	0.01%
2019/02/21	2	376.25	2	376.75	381.00	0	15,977	0.00%
2019/02/19	1	370.50	1	368.50	368.00	0	16,155	0.00%
2019/02/18	1	369.00	1	371.50	371.50	0	16,227	0.00%
2019/02/15	2	367.00	2	366.00	360.00	0	16,313	0.00%
2019/02/14	4	380.88	3	376.67	375.50	1	16,411	0.01%
2019/02/13	13	371.88	15	374.27	382.50	-2	16,498	-0.01%
2019/02/12	10	348.35	9	346.06	352.00	1	16,465	0.01%
2019/02/11	1	327.00	1	324.50	328.00	0	16,537	0.00%
2019/01/28	2	336.50	2	331.00	328.00	0	17,718	0.00%
2019/01/25	10	321.00	0	0.00	328.50	10	18,290	0.05%
2019/01/23	1	313.50	0	0.00	316.50	1	19,031	0.01%
2019/01/22	2	315.50	2	316.75	316.50	0	19,435	0.00%
2019/01/18	12	318.38	2	316.00	318.50	10	20,210	0.05%
2019/01/17	1	318.50	1	320.00	313.50	0	20,494	0.00%
2019/01/16	4	317.50	5	316.70	317.50	-1	20,815	0.00%
2019/01/15	6	313.58	6	313.67	314.00	0	21,044	0.00%
2019/01/10	13	307.31	13	305.42	304.50	0	21,530	0.00%
2019/01/09	2	317.75	5	304.70	303.50	-3	21,682	-0.01%
2019/01/08	0	0.00	2	295.50	294.00	-2	21,582	-0.01%
2019/01/07	9	299.22	9	297.83	296.50	0	21,821	0.00%
2019/01/04	20	290.83	21	289.43	289.50	-1	22,086	0.00%
2019/01/03	11	303.91	11	307.41	303.00	0	22,148	0.00%
2019/01/02	5	319.80	4	316.88	314.00	1	22,326	0.00%
2018/12/28	2	323.00	2	319.00	319.00	0	22,743	0.00%
2018/12/27	6	326.00	8	324.31	321.00	-2	23,057	-0.01%
2018/12/26	7	327.57	6	330.33	314.00	1	23,010	0.00%
2018/12/25	14	323.68	15	324.43	328.50	-1	22,973	0.00%
2018/12/24	0	0.00	2	326.00	331.00	-2	23,045	-0.01%
2018/12/22	2	322.50	2	323.75	322.50	0	23,071	0.00%
2018/12/21	1	315.50	1	310.00	328.00	0	23,401	0.00%
2018/12/20	4	313.50	3	315.83	314.00	1	23,379	0.00%
2018/12/19	6	320.67	6	325.92	320.00	0	23,332	0.00%
2018/12/18	11	317.27	11	318.23	320.00	0	23,364	0.00%
2018/12/17	8	319.63	7	321.50	321.50	1	23,451	0.00%
2018/12/14	23	306.00	26	306.42	320.00	-3	23,654	-0.01%
2018/12/13	16	320.13	19	324.66	314.50	-3	23,631	-0.01%
2018/12/12	20	339.88	21	341.38	338.50	-1	23,390	0.00%
2018/12/11	31	329.27	29	327.71	332.00	2	23,313	0.01%
2018/12/10	22	333.45	19	330.74	323.50	3	23,451	0.01%
2018/12/07	21	352.62	31	355.45	356.50	-10	23,309	-0.04%
2018/12/06	23	369.30	11	370.36	349.50	12	23,214	0.05%
2018/12/05	8	387.00	12	386.46	388.00	-4	23,066	-0.02%
2018/12/04	31	410.40	25	405.80	401.50	6	23,116	0.03%
2018/12/03	2	403.50	1	405.00	407.00	1	23,138	0.00%
2018/11/30	16	366.16	18	363.25	370.00	-2	23,150	-0.01%
2018/11/29	20	369.68	19	368.63	359.50	1	23,039	0.00%
2018/11/28	11	356.36	14	356.57	357.50	-3	22,901	-0.01%
2018/11/27	14	334.93	13	338.04	340.00	1	22,647	0.00%
2018/11/26	17	324.15	18	324.53	327.00	-1	22,440	0.00%
2018/11/23	14	323.29	24	326.71	319.00	-10	22,378	-0.04%
2018/11/22	25	338.68	34	341.56	332.00	-9	22,313	-0.04%
2018/11/21	34	330.31	25	328.44	340.00	9	22,117	0.04%
2018/11/20	33	317.94	33	320.27	321.00	0	21,995	0.00%
2018/11/19	6	316.25	7	316.43	317.50	-1	21,950	0.00%
2018/11/16	31	314.29	22	314.36	310.00	9	21,979	0.04%
2018/11/15	5	307.20	5	309.60	312.00	0	21,801	0.00%
2018/11/14	29	310.19	29	309.72	306.00	0	21,837	0.00%
2018/11/13	8	302.63	10	300.65	311.00	-2	21,884	-0.01%
2018/11/12	14	308.96	13	306.92	310.00	1	21,928	0.00%
2018/11/09	20	323.60	19	324.53	329.00	1	21,966	0.00%
2018/11/08	50	332.47	50	336.57	324.00	0	21,832	0.00%
2018/11/07	31	322.68	32	319.19	331.00	-1	21,787	0.00%
2018/11/06	27	321.70	28	319.57	308.00	-1	21,693	0.00%
2018/11/05	20	338.70	18	337.86	340.00	2	21,585	0.01%
2018/11/02	40	360.05	34	363.35	345.50	6	21,659	0.03%
2018/11/01	8	334.44	9	338.22	347.00	-1	21,253	0.00%
2018/10/31	10	317.00	12	312.50	315.50	-2	20,947	-0.01%
2018/10/30	32	307.61	31	303.95	298.00	1	20,601	0.00%
2018/10/29	19	318.63	23	320.07	320.00	-4	20,523	-0.02%
2018/10/26	36	319.46	33	317.89	324.00	3	20,366	0.01%
2018/10/25	16	321.50	16	322.31	315.50	0	20,022	0.00%
2018/10/24	10	362.35	8	362.88	349.00	2	19,958	0.01%
2018/10/23	16	376.63	13	379.08	366.00	3	19,663	0.02%
2018/10/22	12	385.42	13	387.77	390.00	-1	19,377	-0.01%
2018/10/19	12	397.46	9	396.61	394.00	3	19,227	0.02%
2018/10/18	13	424.58	9	424.50	421.50	4	18,942	0.02%
2018/10/17	21	441.52	23	433.93	418.00	-2	18,861	-0.01%
2018/10/16	17	421.94	15	420.27	419.00	2	18,685	0.01%
2018/10/15	17	422.53	17	413.59	410.00	0	18,626	0.00%
2018/10/12	10	406.00	12	411.46	415.00	-2	18,516	-0.01%
2018/10/11	15	395.40	13	393.85	388.00	2	18,424	0.01%
2018/10/09	22	414.57	28	416.95	423.50	-6	18,235	-0.03%
2018/10/08	13	393.62	12	394.96	404.00	1	17,981	0.01%
2018/10/05	8	407.81	6	411.58	403.00	2	17,564	0.01%
2018/10/04	7	452.86	4	451.00	446.00	3	17,277	0.02%
2018/10/03	9	454.00	7	454.57	451.00	2	17,402	0.01%
2018/10/02	10	468.55	10	466.05	458.00	0	17,240	0.00%
2018/10/01	4	457.75	5	461.90	470.00	-1	17,144	-0.01%
2018/09/28	10	468.75	12	459.63	459.00	-2	17,136	-0.01%
2018/09/27	9	475.72	9	478.94	466.00	0	16,819	0.00%
2018/09/26	11	499.64	18	500.83	490.00	-7	16,641	-0.04%
2018/09/25	14	513.29	5	517.40	506.00	9	16,651	0.05%
2018/09/21	10	503.85	12	508.17	514.00	-2	16,571	-0.01%
2018/09/20	13	479.58	13	483.08	490.00	0	16,382	0.00%
2018/09/19	16	504.38	17	494.94	479.00	-1	15,986	-0.01%
2018/09/18	3	508.33	13	516.00	501.00	-10	15,768	-0.06%
2018/09/17	18	531.44	8	529.13	533.00	10	15,646	0.06%
2018/09/14	4	525.25	4	541.00	534.00	0	15,608	0.00%
2018/09/13	4	528.50	2	540.00	508.00	2	15,358	0.01%
2018/09/12	5	531.40	5	528.60	528.00	0	15,240	0.00%
2018/09/11	8	552.88	8	550.00	546.00	0	15,244	0.00%
2018/09/10	6	540.00	5	536.00	532.00	1	15,046	0.01%
2018/09/07	12.1	562.42	11	563.82	545.00	1.1	14,799	0.01%
2018/09/06	9	605.10	8	608.50	595.00	1	14,466	0.01%
2018/09/05	3	619.00	3.2	618.19	611.00	-0.2	14,238	0.00%
2018/09/04	7	618.57	7	624.43	630.00	0	14,222	0.00%
2018/09/03	2	638.50	2	635.00	629.00	0	13,956	0.00%
2018/08/31	7	700.14	5	696.80	698.00	2	13,827	0.01%
2018/08/30	7	701.86	4	704.75	696.00	3	13,859	0.02%
2018/08/29	2	700.00	3	694.33	705.00	-1	13,851	-0.01%
2018/08/28	3	690.00	3	689.00	675.00	0	13,739	0.00%
2018/08/27	7	680.14	7	683.29	695.00	0	13,582	0.00%
2018/08/24	4	639.25	4	640.25	643.00	0	13,402	0.00%
2018/08/23	3	633.33	4	640.50	628.00	-1	13,317	-0.01%
2018/08/22	1	657.00	0	0.00	650.00	1	13,214	0.01%
2018/08/21	2	669.50	2	666.00	673.00	0	13,070	0.00%
2018/08/20	11	657.45	11	640.45	662.00	0	12,901	0.00%
2018/08/17	29	644.85	30	662.53	630.00	-1	12,641	-0.01%
2018/08/16	4	632.25	4	646.50	663.00	0	12,302	0.00%
2018/08/15	16	611.19	16	610.88	610.00	0	12,018	0.00%
2018/08/14	20	642.60	21	634.48	637.00	-1	11,792	-0.01%
2018/08/13	7	621.86	8.3	599.03	597.00	-1.3	11,467	-0.01%
2018/08/10	4	694.63	1	683.00	651.00	3	11,084	0.03%
2018/08/09	10	724.59	7	724.00	720.00	3	10,698	0.03%
2018/08/08	14.1	781.39	15	772.87	742.00	-0.9	10,347	-0.01%
2018/08/07	5	754.80	3	763.67	788.00	2	10,030	0.02%
2018/08/06	3	742.00	3	744.00	724.00	0	10,095	0.00%
2018/08/03	4	720.00	9	717.44	730.00	-5	10,156	-0.05%
2018/08/02	0	0.00	4	721.50	716.00	-4	9,950	-0.04%
2018/07/31	14	798.43	16	817.94	781.00	-2	9,829	-0.02%
2018/07/30	8	855.25	3	866.67	840.00	5	9,636	0.05%
2018/07/27	1	914.00	2	928.50	933.00	-1	9,581	-0.01%
2018/07/26	4	920.75	4	924.25	915.00	0	9,643	0.00%
2018/07/25	5	918.60	5	907.80	925.00	0	9,619	0.00%
2018/07/24	7	874.43	6	854.00	893.00	1	9,720	0.01%
2018/07/23	4	822.50	4	819.00	843.00	0	9,844	0.00%
2018/07/20	6	850.83	6	876.67	812.00	0	9,892	0.00%
2018/07/19	9	881.44	8	880.00	892.00	1	9,848	0.01%
2018/07/18	6	912.83	4	880.50	860.00	2	9,781	0.02%
2018/07/17	3	927.33	3	936.33	904.00	0	9,682	0.00%
2018/07/16	4	956.50	3	980.00	962.00	1	9,580	0.01%
2018/07/13	6	998.00	6	1009.17	998.00	0	9,632	0.00%
2018/07/12	0	0.00	1	999.00	1005.00	-1	9,608	-0.01%
2018/07/11	4	995.50	0	0.00	965.00	4	9,508	0.04%
2018/07/09	1	1035.00	1	1065.00	1020.00	0	9,168	0.00%
2018/07/06	1	1085.00	1	1155.00	1175.00	0	9,120	0.00%
2018/07/05	3	1161.67	1	1200.00	1115.00	2	9,021	0.02%
2018/07/04	4	1175.00	3	1188.33	1180.00	1	8,974	0.01%
2018/07/03	5	1194.00	4	1206.25	1165.00	1	8,943	0.01%
2018/07/02	3	1190.00	4	1180.00	1230.00	-1	8,742	-0.01%
2018/06/27	0	0.00	2	1052.50	1020.00	-2	8,554	-0.02%
2018/06/26	1	961.00	2	953.50	1035.00	-1	8,482	-0.01%
2018/06/22	1	942.00	2	958.50	942.00	-1	8,464	-0.01%
2018/06/21	3	996.67	2	1022.50	987.00	1	8,456	0.01%
2018/06/20	9	989.67	8	970.25	1010.00	1	8,485	0.01%
2018/06/15	1	1090.00	1	1085.00	1135.00	0	8,410	0.00%
2018/06/14	3	1086.67	3	1130.00	1080.00	0	8,400	0.00%
2018/06/13	7	1121.43	7	1075.71	1130.00	0	8,377	0.00%
2018/06/12	3	1146.67	2	1137.50	1135.00	1	8,374	0.01%
2018/06/11	2	1237.50	2	1207.50	1210.00	0	8,254	0.00%
2018/06/08	5	1184.00	4	1206.25	1180.00	1	8,214	0.01%
2018/06/07	9.1	1175.50	9	1220.00	1230.00	0.1	8,254	0.00%
2018/06/01	1	954.00	1	993.00	982.00	0	8,189	0.00%
2018/05/31	0	0.00	2	970.00	951.00	-2	8,259	-0.02%
2018/05/28	1	1050.00	2	1010.00	1065.00	-1	8,265	-0.01%
2018/05/25	0	0.00	0.1	965.00	969.00	-0.1	8,376	0.00%
2018/05/24	1	868.00	2.8	888.27	913.00	-1.8	8,482	-0.02%
2018/05/23	2	888.00	0	0.00	883.00	2	8,545	0.02%
2018/05/18	0	0.00	2	887.50	886.00	-2	8,598	-0.02%
2018/05/17	1	850.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	3	930.67	0	0.00	926.00	3	8,565	0.04%
2018/05/15	1	1000.00	2	975.50	1000.00	-1	8,607	-0.01%
2018/05/11	7	847.29	6	849.83	830.00	1	8,639	0.01%
2018/05/10	12	809.00	15	813.47	845.00	-3	8,382	-0.04%
2018/05/09	8	762.00	9	771.11	769.00	-1	8,193	-0.01%
2018/05/08	11	725.82	7	727.29	718.00	4	8,066	0.05%
2018/05/07	1	706.00	6.2	727.38	741.00	-5.2	7,911	-0.07%
2018/05/04	13	674.46	14	672.14	674.00	-1	7,867	-0.01%
2018/05/03	7	652.14	6	653.00	653.00	1	7,785	0.01%
2018/05/02	9	645.78	8	657.88	655.00	1	7,734	0.01%
2018/04/30	3	633.00	1	635.00	627.00	2	7,707	0.03%
2018/04/26	3	612.00	4	606.25	593.00	-1	7,738	-0.01%
2018/04/25	11	618.82	10	606.00	584.00	1	7,584	0.01%
2018/04/24	14	653.21	12	635.92	639.00	2	7,374	0.03%
2018/04/23	3	651.33	3	665.67	684.00	0	7,193	0.00%
2018/04/20	10	648.90	9	642.11	622.00	1	7,192	0.01%
2018/04/19	17	668.41	16	672.50	650.00	1	7,135	0.01%
2018/04/18	7	615.43	7	624.43	664.00	0	6,969	0.00%
2018/04/17	24	616.58	23	616.26	604.00	1	6,938	0.01%
2018/04/16	8	601.00	15	589.47	616.00	-7	6,791	-0.10%
2018/04/13	10	559.40	6	564.00	560.00	4	6,736	0.06%
2018/04/12	2	547.00	3	548.00	552.00	-1	6,707	-0.01%
2018/04/11	5	553.80	8	557.25	544.00	-3	6,723	-0.04%
2018/04/10	2	545.00	2	545.00	545.00	0	6,796	0.00%
2018/04/09	0	0.00	1	516.00	532.00	-1	6,716	-0.01%
2018/04/03	0	0.00	1	504.00	511.00	-1	6,666	-0.02%
2018/04/02	6	507.67	2	522.50	503.00	4	6,673	0.06%
2018/03/31	2	531.00	0.1	520.00	522.00	1.9	6,625	0.03%
2018/03/30	3	542.67	2	566.00	522.00	1	6,663	0.02%
2018/03/29	1	509.00	2	515.50	520.00	-1	6,608	-0.02%
2018/03/28	2	495.00	2	496.00	495.00	0	6,563	0.00%
2018/03/27	1	498.00	2	494.00	503.00	-1	6,542	-0.02%
2018/03/26	4	483.50	4	486.38	475.00	0	6,466	0.00%
2018/03/23	5	482.90	4	490.50	484.00	1	6,424	0.02%
2018/03/22	13	503.62	12.1	507.98	507.00	1	6,438	0.01%
2018/03/21	16	483.00	17.1	484.03	488.00	-1.1	6,366	-0.02%
2018/03/20	18	461.56	17	456.32	467.00	1	6,256	0.02%
2018/03/19	1	439.50	4	435.00	441.00	-3	6,150	-0.05%
2018/03/16	1	415.50	0	0.00	425.00	1	6,091	0.02%
2018/03/15	0	0.00	1	413.00	417.50	-1	6,030	-0.02%
2018/03/14	3	417.33	1	426.50	405.50	2	6,045	0.03%
2018/03/13	1	410.50	1.1	416.00	419.00	-0.1	6,009	0.00%
2018/03/12	2.1	412.52	2	411.75	410.00	0.1	5,998	0.00%
2018/03/09	3	407.00	3.1	407.68	405.50	-0.1	5,986	0.00%
2018/03/08	7	400.64	7	400.71	400.50	0	5,903	0.00%
2018/03/07	2	383.50	7	389.64	393.50	-5	5,856	-0.09%
2018/03/06	3	383.33	3	383.50	383.50	0	5,819	0.00%
2018/03/05	3	376.67	9	380.67	377.00	-6	6,084	-0.10%
2018/03/02	5	370.30	4	366.75	365.50	1	6,006	0.02%
2018/03/01	3	346.00	3	344.00	346.00	0	5,882	0.00%
2018/02/27	1	333.00	1	330.00	330.50	0	5,833	0.00%
2018/02/26	5	324.90	5	327.10	325.00	0	5,824	0.00%
2018/02/22	2	331.00	2	329.00	327.00	0	5,606	0.00%
2018/02/21	2	323.25	2	323.00	326.00	0	5,491	0.00%
2018/02/12	14	318.43	9	326.33	312.00	5	5,437	0.09%
2018/02/09	7	323.29	2	327.75	331.50	5	5,426	0.09%
2018/02/08	1	353.50	1	348.00	348.00	0	5,406	0.00%
2018/02/06	2	364.50	2.2	355.14	354.00	-0.2	5,307	0.00%
2018/02/02	1	406.00	2.1	403.48	400.00	-1.1	5,176	-0.02%
2018/01/31	0	0.00	1	378.00	387.00	-1	5,049	-0.02%
2018/01/30	1	375.50	1	379.50	373.00	0	5,001	0.00%
2018/01/29	12	377.21	10	382.50	382.50	2	4,960	0.04%
2018/01/26	1	373.00	1	380.00	373.00	0	4,892	0.00%
2018/01/25	2	401.25	1	403.50	395.50	1	4,805	0.02%
2018/01/24	2	401.25	1	392.50	397.00	1	4,794	0.02%
2018/01/23	0	0.00	1.2	408.88	395.00	-1.2	4,728	-0.02%
2018/01/22	6	393.50	6	417.50	415.00	0	4,613	0.00%
2018/01/18	0	0.00	2	363.75	362.00	-2	4,482	-0.04%
2018/01/17	1	352.00	1	351.00	355.00	0	4,397	0.00%
2018/01/16	2	342.50	1	358.50	360.50	1	4,332	0.02%
2018/01/15	3	362.33	2	353.00	354.00	1	4,165	0.02%
2018/01/12	5	387.00	5	375.00	375.00	0	4,073	0.00%
2018/01/11	0	0.00	1	403.50	386.50	-1	4,022	-0.02%
2018/01/10	1	396.00	1	380.50	379.50	0	3,929	0.00%
2018/01/09	1	394.00	1	402.00	394.00	0	3,907	0.00%
2018/01/08	1	396.50	0	0.00	400.00	1	3,857	0.03%
2018/01/05	1	404.00	1	404.00	404.00	0	3,856	0.00%
2018/01/04	2	411.75	0	0.00	398.50	2	3,820	0.05%
2018/01/02	6	344.50	6	349.83	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

日盛-嘉義券商分點個股進出
日盛-嘉義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

日盛-嘉義 券商分點個股進出 日盛-嘉義 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

日盛-嘉義券商分點個股進出
日盛-嘉義券商分點全部個股操作績效/獲利分析