國巨 (2327)-第一金-高雄券商分點個股進出

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
607
漲跌
▲8
漲幅
+1.34%
成交量
2,656張
產業
上市電子零組件類股
1870人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	608.00	0	0.00	607.00	1	2,442	0.04%
2024/04/22	1.1	607.62	4	604.25	599.00	-3	2,430	-0.12%
2024/04/19	1	585.01	0	0.00	588.00	1	2,393	0.04%
2024/04/18	0	0.00	0	590.00	593.00	0	2,348	0.00%
2024/04/16	2.7	586.73	0.1	583.00	585.00	2.6	2,348	0.11%
2024/04/15	0.1	603.00	0	0.00	602.00	0.1	2,322	0.00%
2024/04/11	1.4	613.33	0	0.00	609.00	1.4	2,256	0.06%
2024/04/09	0.1	618.00	2	616.50	615.00	-1.9	2,228	-0.09%
2024/04/03	3	617.33	0.1	619.00	614.00	3	2,189	0.13%
2024/04/02	4	616.25	1	614.00	616.00	3	2,171	0.14%
2024/04/01	5	614.00	0	0.00	622.00	5	2,135	0.23%
2024/03/27	0	0.00	1.1	577.90	581.00	-1.1	2,001	-0.05%
2024/03/26	1	575.00	1	571.00	577.00	0	2,007	0.00%
2024/03/25	6.1	586.64	1	586.00	582.00	5.1	1,987	0.26%
2024/03/22	1	578.07	0	0.00	588.00	1	1,970	0.05%
2024/03/21	2	579.00	1	587.00	585.00	1	1,958	0.05%
2024/03/20	0	0.00	1	579.98	579.00	-1	1,938	-0.05%
2024/03/19	1	576.00	2	580.00	578.00	-1	2,018	-0.05%
2024/03/14	0	0.00	1	577.00	584.00	-1	2,123	-0.05%
2024/03/13	1	587.00	1	583.00	583.00	0	2,121	0.00%
2024/03/12	1	577.00	1	578.00	578.00	0	2,092	0.00%
2024/03/11	1	566.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	3	565.00	0	0.00	565.00	3	2,087	0.14%
2024/03/06	5	554.00	5	553.80	556.00	0	2,040	0.00%
2024/03/05	0	552.00	0	0.00	549.00	0	2,074	0.00%
2024/03/04	1	559.00	0	560.00	556.00	1	2,094	0.05%
2024/03/01	3	565.67	0	0.00	563.00	3	2,148	0.14%
2024/02/21	1	556.00	0	0.00	556.00	1	2,096	0.05%
2024/02/15	1	546.00	0	0.00	551.00	1	2,067	0.05%
2024/02/01	0	0.00	0	552.50	552.00	0	2,039	0.00%
2024/01/30	0	0.00	1	558.00	550.00	-1	2,035	-0.05%
2024/01/23	1	560.00	0	560.00	560.00	1	2,114	0.05%
2024/01/22	5	554.80	0	0.00	556.00	5	2,117	0.24%
2024/01/17	1	572.00	1	577.00	559.00	0	2,125	0.00%
2024/01/16	2	566.50	0	0.00	564.00	2	2,054	0.10%
2024/01/09	0	0.00	0.1	567.00	565.00	-0.1	2,090	0.00%
2024/01/08	0	0.00	0	579.00	572.00	0	2,080	0.00%
2024/01/05	0.1	577.00	0.2	577.00	572.00	-0.2	2,086	-0.01%
2024/01/04	0	0.00	1	587.00	577.00	-1	2,125	-0.05%
2024/01/03	1	584.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	1	587.00	0	600.00	587.00	1	2,110	0.05%
2023/12/28	0	0.00	1.6	601.23	597.00	-1.6	2,110	-0.08%
2023/12/27	0.3	604.50	0	0.00	601.00	0.3	2,114	0.01%
2023/12/26	0.2	599.67	0	0.00	600.00	0.2	2,124	0.01%
2023/12/25	0.1	593.43	0.2	592.75	594.00	-0.1	2,137	-0.01%
2023/12/22	0.2	594.94	0	0.00	596.00	0.2	2,130	0.01%
2023/12/21	0.1	606.71	0	0.00	607.00	0.1	2,113	0.00%
2023/12/20	0	0.00	1	614.00	614.00	-1	2,114	-0.05%
2023/12/19	0	615.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	1	621.00	0	0.00	620.00	1	2,095	0.05%
2023/12/14	2.9	630.46	3.1	629.93	634.00	-0.3	2,058	-0.01%
2023/12/13	0.2	618.80	0.3	614.33	605.00	-0.1	1,990	-0.01%
2023/12/12	0.2	618.67	0	0.00	619.00	0.2	1,991	0.01%
2023/12/11	0.2	612.00	0	611.00	614.00	0.1	1,943	0.01%
2023/12/04	0	0.00	1	600.00	599.00	-1	1,861	-0.05%
2023/12/01	0	595.00	0	0.00	597.00	0	1,862	0.00%
2023/11/30	0	0.00	1	601.00	601.00	-1	1,869	-0.05%
2023/11/29	1	598.99	0.6	595.00	599.00	0.4	1,847	0.02%
2023/11/28	0	0.00	6.2	585.22	594.00	-6.2	1,921	-0.32%
2023/11/27	2	573.00	0	0.00	571.00	2	1,861	0.11%
2023/11/24	1	580.00	0.3	573.80	575.00	0.8	1,859	0.04%
2023/11/21	0	0.00	1	552.00	550.00	-1	1,781	-0.06%
2023/11/20	1	542.00	0	0.00	543.00	1	1,779	0.06%
2023/11/13	0	0.00	2	555.50	557.00	-2	1,781	-0.11%
2023/11/07	0	0.00	0	556.00	557.00	0	1,799	0.00%
2023/11/06	0	0.00	1	551.00	551.00	-1	1,789	-0.06%
2023/11/02	1	544.00	3	548.32	547.00	-2	1,778	-0.11%
2023/11/01	0	0.00	4	543.75	538.00	-4	1,760	-0.23%
2023/10/31	1	531.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	0.1	540.00	539.00	-0.1	1,730	-0.01%
2023/10/27	0	0.00	0.1	533.00	534.00	-0.1	1,733	0.00%
2023/10/26	0.1	508.90	0	0.00	510.00	0.1	1,725	0.00%
2023/10/20	2	534.50	0	0.00	530.00	2	1,796	0.11%
2023/10/19	1	546.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	4	544.00	4.3	547.88	550.00	-0.3	1,839	-0.02%
2023/10/17	0	0.00	5.5	551.10	547.00	-5.5	1,808	-0.30%
2023/10/13	0	0.00	1.1	542.73	542.00	-1.1	1,824	-0.06%
2023/10/12	0	0.00	1.3	540.82	543.00	-1.3	1,840	-0.07%
2023/10/11	5	527.00	0	0.00	527.00	5	1,801	0.28%
2023/10/06	3	527.00	3	528.00	525.00	0	1,822	0.00%
2023/10/03	3	528.00	3	521.00	520.00	0	1,822	0.00%
2023/10/02	1	534.00	2.1	532.05	533.00	-1.1	1,829	-0.06%
2023/09/15	1	515.00	3.4	516.51	522.00	-2.4	1,898	-0.13%
2023/09/14	0	0.00	1	508.00	512.00	-1	1,870	-0.05%
2023/09/13	8	510.25	8	506.13	506.00	0	1,881	0.00%
2023/09/12	0	0.00	2	511.00	514.00	-2	1,892	-0.11%
2023/09/11	0	0.00	1	505.00	500.00	-1	1,896	-0.05%
2023/09/07	0	0.00	0.1	503.00	502.00	-0.1	1,945	0.00%
2023/09/06	1	505.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	0	0.00	0.1	503.00	508.00	-0.1	1,979	0.00%
2023/09/04	0	0.00	1	498.00	497.50	-1	1,991	-0.05%
2023/09/01	1	504.00	12.2	507.62	499.50	-11.2	1,977	-0.56%
2023/08/31	1	484.00	1	486.00	485.00	0	1,904	0.00%
2023/08/30	0	0.00	2	484.00	482.50	-2	1,928	-0.10%
2023/08/29	4	477.63	4	479.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	2	477.25	478.00	-2	2,013	-0.10%
2023/08/24	5	473.00	5	471.50	471.50	0	2,210	0.00%
2023/08/21	0.1	459.00	0.1	457.00	456.50	0	2,419	0.00%
2023/08/18	0.1	462.00	1.1	459.00	461.50	-1	2,467	-0.04%
2023/08/17	0	458.42	0	0.00	457.00	0	2,495	0.00%
2023/08/15	1	453.00	0	0.00	453.00	1	2,548	0.04%
2023/08/11	0.1	469.50	1	470.50	470.00	-1	2,588	-0.04%
2023/08/08	1	469.00	1	465.00	463.50	0	2,598	0.00%
2023/08/07	0.1	465.50	0	0.00	468.00	0.1	2,609	0.00%
2023/08/01	1.2	461.59	0	461.00	461.50	1.2	2,637	0.04%
2023/07/31	4.1	471.18	4	461.00	459.50	0.1	2,652	0.01%
2023/07/28	2	469.25	1	470.00	471.50	1	2,642	0.04%
2023/07/27	0	0.00	0.1	456.92	456.00	-0.1	2,603	0.00%
2023/07/26	1.1	451.01	0.4	451.00	449.50	0.7	2,598	0.03%
2023/07/25	0	462.00	0.1	462.00	461.50	-0.1	2,565	0.00%
2023/07/24	1.2	457.89	0	0.00	457.50	1.2	2,572	0.04%
2023/07/21	2	473.75	0	0.00	473.50	2	2,539	0.08%
2023/07/20	7	486.64	6	487.92	485.00	1	2,540	0.04%
2023/07/19	2.1	485.89	0	0.00	486.00	2.1	2,551	0.08%
2023/07/18	3.1	492.49	0	0.00	489.00	3.1	2,621	0.12%
2023/07/17	0	0.00	2	501.00	503.00	-2	2,606	-0.08%
2023/07/14	1	494.50	0	0.00	495.50	1	2,601	0.04%
2023/07/13	0	490.50	0.1	497.50	491.00	-0.1	2,614	0.00%
2023/07/11	1	496.50	1	495.00	496.50	0	2,667	0.00%
2023/07/10	1	489.00	1	491.50	485.00	0	2,705	0.00%
2023/07/07	0	486.00	0	0.00	491.50	0	2,763	0.00%
2023/07/06	1	486.50	1	491.00	489.00	0	2,755	0.00%
2023/07/05	0.2	492.00	0	0.00	487.50	0.2	2,786	0.01%
2023/07/04	2	497.50	2.1	499.34	497.50	-0.1	2,763	0.00%
2023/06/30	1.1	492.50	2	492.25	491.50	-1	2,748	-0.03%
2023/06/29	1	491.00	0	0.00	495.00	1	2,752	0.04%
2023/06/28	3	489.33	3	490.33	488.00	0	2,753	0.00%
2023/06/27	4.1	484.33	3	485.00	487.00	1.1	2,787	0.04%
2023/06/26	2.1	487.52	2.1	491.00	486.00	0	2,801	0.00%
2023/06/21	4.1	494.49	3	495.33	491.00	1.1	2,822	0.04%
2023/06/20	2.1	498.56	2	502.00	496.00	0.1	2,833	0.00%
2023/06/19	2.1	501.93	4	502.00	498.00	-2	2,844	-0.07%
2023/06/16	3.1	509.25	0	0.00	506.00	3.1	2,851	0.11%
2023/06/15	0	0.00	0.1	504.00	510.00	-0.1	2,843	0.00%
2023/06/14	0	0.00	1	500.00	499.50	-1	2,833	-0.04%
2023/06/13	0	494.00	0	0.00	495.00	0	2,851	0.00%
2023/06/12	1.1	491.43	1	489.00	488.00	0.1	2,910	0.00%
2023/06/09	2.1	495.00	0	0.00	492.50	2.1	2,944	0.07%
2023/06/08	0.1	497.00	3.5	494.86	494.00	-3.5	2,967	-0.12%
2023/06/07	3	505.67	0	0.00	504.00	3	3,005	0.10%
2023/06/06	2	510.02	4	508.00	502.00	-2	3,017	-0.07%
2023/06/05	0.5	518.00	2	515.00	519.00	-1.5	2,987	-0.05%
2023/06/02	1.5	504.33	2.2	506.93	506.00	-0.7	2,963	-0.02%
2023/06/01	1.1	501.98	0.1	503.00	500.00	1	2,944	0.03%
2023/05/31	1.5	499.67	3	500.00	508.00	-1.5	2,953	-0.05%
2023/05/30	1	494.05	0	0.00	496.00	1	2,868	0.04%
2023/05/29	0	0.00	1	507.00	508.00	-1	2,835	-0.04%
2023/05/26	1.1	506.14	1	510.00	502.00	0.1	2,797	0.00%
2023/05/24	1.1	489.23	0	0.00	492.50	1.1	2,711	0.04%
2023/05/23	4	492.38	2	494.00	493.50	2	2,689	0.07%
2023/05/22	0	490.50	0	0.00	493.00	0	2,684	0.00%
2023/05/19	0	0.00	0.2	499.00	495.50	-0.2	2,674	-0.01%
2023/05/18	0	0.00	1	495.00	500.00	-1	2,777	-0.04%
2023/05/17	1	491.50	0	489.00	488.50	1	2,793	0.04%
2023/05/16	2	493.25	2	490.50	491.00	0	2,854	0.00%
2023/05/10	1	495.00	2	496.25	494.50	-1	2,965	-0.03%
2023/05/09	2.1	494.11	3	496.50	500.00	-0.9	2,957	-0.03%
2023/05/08	3	509.00	3	505.00	504.00	0	2,943	0.00%
2023/05/05	1	503.00	1.1	504.64	506.00	-0.1	2,957	0.00%
2023/05/04	2	492.51	2	492.75	493.50	0	2,967	0.00%
2023/05/03	1	499.91	1	498.00	498.00	0	2,986	0.00%
2023/05/02	0.1	502.00	0	0.00	502.00	0.1	3,036	0.00%
2023/04/27	1	488.02	0.7	493.00	492.00	0.3	3,153	0.01%
2023/04/26	3	490.03	3	491.50	495.00	0	3,150	0.00%
2023/04/25	4	496.86	7	494.70	490.50	-3	3,155	-0.09%
2023/04/24	0	0.00	4	505.00	507.00	-4	3,135	-0.13%
2023/04/21	8.2	500.78	2	499.75	495.50	6.2	3,149	0.20%
2023/04/20	2.1	524.85	1	532.00	518.00	1.1	3,144	0.03%
2023/04/19	1	530.00	3	539.67	535.00	-2	3,233	-0.06%
2023/04/18	10	544.39	7	547.44	538.00	3	3,290	0.09%
2023/04/17	2	542.00	6	543.34	542.00	-4	3,321	-0.12%
2023/04/14	0	0.00	3.1	554.00	553.00	-3.1	3,301	-0.09%
2023/04/13	1	550.00	5	543.40	542.00	-4	3,262	-0.12%
2023/04/12	3	535.03	4.1	539.59	542.00	-1.1	3,214	-0.03%
2023/04/11	1.1	528.79	1	532.00	527.00	0.1	3,148	0.00%
2023/04/10	0	0.00	2	530.00	530.00	-2	3,136	-0.06%
2023/04/07	0	518.00	1	516.00	516.00	-1	3,105	-0.03%
2023/04/06	3.5	523.40	2	520.00	520.00	1.5	3,098	0.05%
2023/03/31	2	532.00	0	529.00	529.00	2	3,095	0.06%
2023/03/30	1.1	520.00	0	0.00	520.00	1.1	3,086	0.04%
2023/03/29	1.2	520.79	2.3	518.91	520.00	-1.1	3,103	-0.04%
2023/03/28	1.7	532.40	0	0.00	531.00	1.7	3,146	0.05%
2023/03/27	0	0.00	2	530.50	533.00	-2	3,138	-0.06%
2023/03/24	6	518.00	6	521.00	527.00	0	3,153	0.00%
2023/03/23	0.1	516.00	0.2	518.00	517.00	-0.1	3,147	0.00%
2023/03/22	3.1	507.33	2	505.00	505.00	1.1	3,139	0.03%
2023/03/21	0	0.00	3.1	507.90	505.00	-3.1	3,160	-0.10%
2023/03/20	1.3	500.00	1	500.00	500.00	0.3	3,157	0.01%
2023/03/17	2	491.91	3.4	496.11	496.00	-1.3	3,177	-0.04%
2023/03/16	4	484.26	4	484.88	486.50	0	3,182	0.00%
2023/03/15	2.5	496.95	1	498.50	492.00	1.5	3,179	0.05%
2023/03/14	0.1	506.00	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	0.1	511.00	0	512.00	519.00	0	3,134	0.00%
2023/03/10	5.2	527.64	5.8	526.04	518.00	-0.6	3,165	-0.02%
2023/03/09	3	544.66	2	541.00	541.00	1	3,173	0.03%
2023/03/08	6	552.17	4	551.50	550.00	2	3,208	0.06%
2023/03/07	3	559.32	5.7	557.59	559.00	-2.7	3,204	-0.08%
2023/03/06	1.6	546.53	1	551.00	557.00	0.6	3,199	0.02%
2023/03/03	0.5	546.00	0	545.00	539.00	0.4	3,168	0.01%
2023/03/02	1	531.04	0	0.00	531.00	1	3,150	0.03%
2023/03/01	0	534.00	0	530.10	538.00	0	3,141	0.00%
2023/02/24	1	539.00	1	538.00	538.00	0	3,104	0.00%
2023/02/23	5.2	539.21	3	545.00	543.00	2.2	3,113	0.07%
2023/02/22	3.2	545.61	1	551.00	541.00	2.2	3,120	0.07%
2023/02/21	5	557.00	6	561.00	560.00	-1	3,121	-0.03%
2023/02/20	5.1	568.96	6.2	570.43	561.00	-1	3,188	-0.03%
2023/02/17	3.1	566.08	4.8	571.38	569.00	-1.7	3,234	-0.05%
2023/02/16	2	572.50	0.1	572.89	575.00	1.9	3,252	0.06%
2023/02/15	3	536.00	3.1	542.06	545.00	-0.1	3,223	0.00%
2023/02/14	1.2	540.13	1	537.85	540.00	0.1	3,220	0.00%
2023/02/10	5	515.00	5	511.60	516.00	0	3,293	0.00%
2023/02/09	7.2	518.07	6	513.33	511.00	1.2	3,308	0.04%
2023/02/07	0	0.00	0.2	530.00	529.00	-0.2	3,329	0.00%
2023/02/06	1	529.00	0	0.00	533.00	1	3,371	0.03%
2023/02/02	0	0.00	0	538.00	541.00	0	3,458	0.00%
2023/02/01	0	532.00	0	0.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0	536.00	540.00	0	3,468	0.00%
2023/01/30	0	522.00	0.1	531.84	532.00	-0.1	3,436	0.00%
2023/01/17	0.1	517.00	3	519.00	519.00	-2.9	3,372	-0.09%
2023/01/16	0	513.00	0.1	511.00	513.00	-0.1	3,347	0.00%
2023/01/13	4	522.00	4	514.00	514.00	0	3,380	0.00%
2023/01/12	0	0.00	0.1	519.00	520.00	-0.1	3,399	0.00%
2023/01/11	0	0.00	0.9	526.00	528.00	-0.9	3,430	-0.02%
2023/01/10	0	0.00	1.1	533.63	535.00	-1.1	3,429	-0.03%
2023/01/09	1	514.00	6.3	516.61	525.00	-5.3	3,404	-0.15%
2023/01/06	1	494.50	1	498.50	496.00	0	3,316	0.00%
2023/01/05	0	0.00	0.2	482.50	485.50	-0.2	3,296	-0.01%
2023/01/03	0	448.50	0	461.00	465.50	0	3,399	0.00%
2022/12/30	0	0.00	0.1	460.50	451.00	-0.1	3,420	0.00%
2022/12/29	0.5	454.05	0	455.00	455.50	0.5	3,424	0.01%
2022/12/28	0	0.00	0.4	459.72	458.00	-0.4	3,456	-0.01%
2022/12/27	0.2	469.75	0.1	468.50	464.50	0.1	3,470	0.00%
2022/12/26	0.2	463.17	0	0.00	462.50	0.2	3,473	0.00%
2022/12/23	0.2	460.50	1	460.00	460.00	-0.9	3,489	-0.02%
2022/12/22	0.1	466.50	0	0.00	466.50	0.1	3,506	0.00%
2022/12/20	0.1	467.00	0.8	463.00	455.50	-0.7	3,547	-0.02%
2022/12/19	2	475.50	3	472.00	472.00	-1	3,539	-0.03%
2022/12/16	4	483.25	3	480.50	480.50	1	3,536	0.03%
2022/12/15	0	494.05	0	0.00	495.00	0	3,506	0.00%
2022/12/13	2	480.50	2.3	476.90	474.00	-0.3	3,606	-0.01%
2022/12/09	1	480.53	1	486.00	479.00	0	3,600	0.00%
2022/12/07	0.2	479.00	0	0.00	484.50	0.2	3,592	0.01%
2022/12/06	1.3	491.69	2.1	490.81	491.00	-0.8	3,580	-0.02%
2022/12/05	0	0.00	0.4	500.31	502.00	-0.4	3,582	-0.01%
2022/12/02	0	478.00	3.1	479.50	489.50	-3	3,542	-0.09%
2022/12/01	1.1	468.10	0.1	478.40	473.00	1	3,544	0.03%
2022/11/30	0	0.00	0.1	455.83	463.00	-0.1	3,479	0.00%
2022/11/29	0	438.00	0	0.00	438.00	0	3,419	0.00%
2022/11/28	0.1	437.00	1	439.00	437.50	-1	3,412	-0.03%
2022/11/24	1	453.00	1.2	451.34	452.00	-0.2	3,392	-0.01%
2022/11/23	0.1	454.00	0	0.00	449.00	0.1	3,382	0.00%
2022/11/22	1	454.00	2	454.25	458.00	-1	3,373	-0.03%
2022/11/21	0	0.00	0	460.00	454.00	0	3,392	0.00%
2022/11/18	2	463.25	2	460.25	453.50	0	3,373	0.00%
2022/11/17	1	462.50	0	464.00	466.00	1	3,349	0.03%
2022/11/16	0	458.50	0.1	459.00	461.00	-0.1	3,355	0.00%
2022/11/15	0	452.00	0.2	452.51	455.00	-0.2	3,294	0.00%
2022/11/14	2	442.00	0	0.00	439.50	2	3,241	0.06%
2022/11/11	0	435.00	2.1	445.43	445.50	-2.1	3,187	-0.07%
2022/11/10	1	421.50	1.8	418.33	421.50	-0.8	3,081	-0.03%
2022/11/09	2	414.01	5.8	414.71	424.00	-3.8	3,065	-0.12%
2022/11/08	2	394.25	3.8	392.74	393.50	-1.8	3,012	-0.06%
2022/11/07	1	386.50	0	0.00	382.00	1	2,984	0.03%
2022/11/03	0	0.00	1	389.97	389.50	-1	2,937	-0.03%
2022/11/02	3	379.32	2.5	380.37	381.50	0.5	2,891	0.02%
2022/11/01	5	366.01	4.6	368.82	379.00	0.4	2,863	0.01%
2022/10/31	1.4	356.39	4.6	359.02	367.00	-3.2	2,807	-0.11%
2022/10/19	2	268.50	2	271.25	268.00	0	2,763	0.00%
2022/10/18	2	281.50	0	281.00	278.50	2	2,727	0.07%
2022/10/14	1	276.00	1	273.50	277.50	0	2,742	0.00%
2022/10/13	2	270.25	2	266.75	264.00	0	2,756	0.00%
2022/10/12	0.1	267.42	0	0.00	270.50	0.1	2,754	0.00%
2022/10/07	0	288.50	0	0.00	287.00	0	2,735	0.00%
2022/10/06	0.1	293.50	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	1	299.99	1.2	296.83	297.50	-0.2	2,752	-0.01%
2022/10/04	0.2	287.00	0	0.00	287.50	0.2	2,772	0.01%
2022/10/03	1	273.00	2	280.00	281.00	-1	2,786	-0.04%
2022/09/30	2.1	264.02	0	0.00	269.00	2.1	2,830	0.07%
2022/09/29	0	276.00	1	276.98	271.00	-1	2,818	-0.04%
2022/09/28	0	0.00	1	292.00	285.00	-1	2,767	-0.04%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	3.1	306.36	0	301.00	297.00	3.1	2,853	0.11%
2022/09/23	0	316.67	0	0.00	315.50	0	2,928	0.00%
2022/09/22	3	323.00	0	0.00	322.50	3	2,962	0.10%
2022/09/21	1	331.91	1	331.50	327.50	0	2,977	0.00%
2022/09/20	9	333.50	9	333.78	333.50	0	2,976	0.00%
2022/09/16	1	332.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	1.2	337.62	338.00	-1.2	2,977	-0.04%
2022/09/12	8	337.13	9	339.17	333.00	-1	2,987	-0.03%
2022/09/08	1	332.52	4	332.38	335.00	-3	2,968	-0.10%
2022/09/06	0	0.00	0.2	312.50	316.00	-0.2	2,909	-0.01%
2022/09/05	0	0.00	1	308.00	308.50	-1	2,920	-0.03%
2022/09/02	0.4	313.00	1	315.00	312.50	-0.6	2,913	-0.02%
2022/09/01	3	318.50	0	0.00	317.00	3	2,885	0.10%
2022/08/30	1	318.00	0	0.00	317.50	1	2,851	0.04%
2022/08/29	0.1	315.00	0	0.00	317.50	0.1	2,832	0.00%
2022/08/26	1	328.50	2	331.50	332.00	-1	2,781	-0.04%
2022/08/24	1	323.00	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0	324.00	0	325.00	324.00	0	2,838	0.00%
2022/08/22	1	328.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0.1	332.00	0	0.00	332.00	0.1	2,847	0.00%
2022/08/18	3	325.33	0.2	326.00	327.50	2.8	2,833	0.10%
2022/08/17	0.1	327.50	0	0.00	329.00	0.1	2,822	0.00%
2022/08/16	2.1	332.99	0	0.00	332.50	2.1	2,801	0.07%
2022/08/15	2	329.51	1	330.00	334.50	1	2,800	0.04%
2022/08/12	1.1	328.00	1	326.00	330.00	0.1	2,799	0.00%
2022/08/11	0	324.00	0	0.00	326.50	0	2,769	0.00%
2022/08/10	0	0.00	0	320.50	319.00	0	2,773	0.00%
2022/08/08	1	320.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	1.1	323.43	0	0.00	323.00	1.1	2,818	0.04%
2022/08/04	1	321.00	1	319.00	317.00	0	2,824	0.00%
2022/08/03	2	326.00	12	326.33	326.50	-10	2,773	-0.36%
2022/08/02	1	331.00	1	325.50	325.50	0	2,804	0.00%
2022/07/29	2	342.98	2	342.00	342.00	0	2,789	0.00%
2022/07/26	0.1	334.50	0	0.00	336.50	0.1	2,779	0.00%
2022/07/25	12	336.38	10	332.60	337.00	2	2,806	0.07%
2022/07/22	1	334.00	0	332.56	333.50	1	2,810	0.04%
2022/07/21	1	333.44	6	334.75	336.50	-5	2,826	-0.18%
2022/07/20	0	326.50	2	328.75	322.50	-2	2,791	-0.07%
2022/07/19	3	322.00	3	325.00	326.00	0	2,770	0.00%
2022/07/18	0	0.00	0.2	326.00	326.50	-0.2	2,759	-0.01%
2022/07/15	0.2	320.00	0	0.00	318.50	0.2	2,725	0.01%
2022/07/14	0	0.00	1	319.50	320.00	-1	2,711	-0.04%
2022/07/13	2	321.00	2	319.00	318.00	0	2,698	0.00%
2022/07/12	23	312.13	18	309.22	309.00	5	2,648	0.19%
2022/07/11	0	0.00	1	299.50	304.00	-1	2,589	-0.04%
2022/07/08	5	307.21	4.1	306.98	308.50	0.9	2,561	0.04%
2022/07/07	1	291.00	0	0.00	291.00	1	2,477	0.04%
2022/07/05	1	279.03	0	0.00	284.50	1	2,455	0.04%
2022/07/04	0	283.00	1	280.00	278.00	-1	2,403	-0.04%
2022/07/01	0.1	290.00	0.3	285.00	282.00	-0.3	2,373	-0.01%
2022/06/30	0.1	310.67	0	0.00	308.00	0.1	2,292	0.00%
2022/06/28	0	333.00	0	0.00	332.00	0	2,242	0.00%
2022/06/24	0	328.50	0	0.00	328.00	0	2,231	0.00%
2022/06/23	2	330.00	2	333.00	331.50	0	2,215	0.00%
2022/06/22	0.1	337.46	0	0.00	335.50	0.1	2,187	0.01%
2022/06/21	0	0.00	0.1	346.00	353.00	-0.1	2,166	0.00%
2022/06/20	0.1	341.64	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	0.1	355.06	15	357.20	354.00	-14.9	2,161	-0.69%
2022/06/16	3	376.81	2	376.00	368.00	1	2,151	0.05%
2022/06/15	0	0.00	1	381.00	383.50	-1	2,264	-0.04%
2022/06/14	0.1	376.00	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	0.1	388.45	0	0.00	384.00	0.1	2,303	0.00%
2022/06/08	0	411.00	0	0.00	403.00	0	2,314	0.00%
2022/05/31	1	404.00	0	0.00	405.00	1	2,444	0.04%
2022/05/23	10.1	400.43	0	0.00	390.00	10.1	2,586	0.39%
2022/05/20	0	0.00	1	398.50	395.00	-1	2,622	-0.04%
2022/05/18	4	402.12	3.1	406.47	401.00	1	2,643	0.04%
2022/05/17	0	0.00	40	393.50	397.00	-40	2,639	-1.52%
2022/05/16	40.1	382.01	0	0.00	381.50	40.1	2,623	1.53%
2022/05/13	0	0.00	0.1	383.00	383.00	-0.1	2,612	0.00%
2022/05/12	0	386.65	0	0.00	378.00	0	2,629	0.00%
2022/05/11	1	390.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	1	394.50	0	0.00	392.50	1	2,684	0.04%
2022/05/09	1	399.00	0	0.00	398.50	1	2,651	0.04%
2022/05/06	0	408.25	0	0.00	408.00	0	2,664	0.00%
2022/05/05	0	0.00	0.1	416.00	417.00	-0.1	2,680	0.00%
2022/05/03	0	0.00	0.1	404.00	406.50	-0.1	2,731	0.00%
2022/04/27	0.2	403.00	1.1	395.32	407.00	-0.9	2,815	-0.03%
2022/04/26	0	0.00	2	396.00	399.00	-2	2,847	-0.07%
2022/04/25	0.1	394.45	1	394.50	393.50	-0.9	2,931	-0.03%
2022/04/20	4	412.00	4	413.50	409.50	0	3,062	0.00%
2022/04/15	0	400.50	0	0.00	405.00	0	3,190	0.00%
2022/04/14	0	401.00	0	0.00	406.00	0	3,274	0.00%
2022/04/13	6	401.17	4	395.00	401.00	2	3,356	0.06%
2022/04/12	4	390.50	4	393.00	393.00	0	3,491	0.00%
2022/04/11	0.1	401.67	0	0.00	398.00	0.1	3,799	0.00%
2022/04/07	0.1	418.01	0	0.00	409.00	0.1	3,871	0.00%
2022/03/31	1	439.00	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	3	437.67	440.00	-3	3,984	-0.08%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/23	1	433.49	0.3	433.00	433.00	0.7	4,085	0.02%
2022/03/22	1	432.00	5	423.50	432.00	-4	4,078	-0.10%
2022/03/21	4	419.50	3	424.50	418.50	1	4,040	0.02%
2022/03/18	1.4	421.27	1.1	423.00	423.50	0.3	4,022	0.01%
2022/03/17	0	0.00	1	438.00	445.50	-1	3,898	-0.03%
2022/03/16	1	420.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	2.1	420.64	1	422.00	420.00	1.1	3,842	0.03%
2022/03/10	17	435.38	5	435.00	436.00	12	3,901	0.31%
2022/03/09	13	423.69	5	423.50	423.50	8	3,908	0.20%
2022/03/08	20.7	425.26	29	419.45	414.50	-8.3	3,907	-0.21%
2022/03/07	0.1	437.61	10	430.00	427.00	-9.9	3,897	-0.25%
2022/03/04	0	454.00	1	450.00	450.50	-1	3,893	-0.03%
2022/03/03	0	0.00	3	465.17	459.50	-3	3,924	-0.08%
2022/03/02	10	459.20	7	459.64	462.50	3	3,956	0.08%
2022/03/01	1	464.97	1	462.00	465.00	0	3,973	0.00%
2022/02/25	0.1	449.43	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	1	452.50	1	446.00	448.00	0	3,958	0.00%
2022/02/22	0	469.00	0	0.00	469.50	0	3,930	0.00%
2022/02/17	0	472.00	0	0.00	467.50	0	4,028	0.00%
2022/02/16	0.1	470.00	0	0.00	472.50	0.1	4,053	0.00%
2022/02/15	3.1	466.58	3	468.50	464.50	0.1	4,054	0.00%
2022/02/11	3	479.50	3	482.00	482.00	0	4,043	0.00%
2022/02/08	0	0.00	0.9	457.94	456.50	-0.9	4,004	-0.02%
2022/02/07	0	0.00	0.3	456.50	454.00	-0.3	4,000	-0.01%
2022/01/26	0	0.00	1	455.00	459.00	-1	4,047	-0.02%
2022/01/25	1.1	458.50	0	0.00	451.00	1.1	4,146	0.03%
2022/01/24	1.2	463.65	0	0.00	463.00	1.2	4,130	0.03%
2022/01/21	1.3	472.19	6	470.92	469.50	-4.7	4,123	-0.12%
2022/01/20	2	483.00	0	0.00	481.50	2	4,162	0.05%
2022/01/19	0.2	493.29	0.2	492.50	487.50	0	4,149	0.00%
2022/01/18	4	509.25	4.1	502.14	502.00	-0.1	4,118	0.00%
2022/01/14	4.1	486.58	5	483.71	492.00	-1	4,047	-0.02%
2022/01/13	0.1	500.00	1	499.00	498.00	-1	4,035	-0.02%
2022/01/12	0	0.00	0	507.00	510.00	0	4,026	0.00%
2022/01/11	0	505.00	0	0.00	501.00	0	4,009	0.00%
2022/01/10	9.1	519.44	8	516.13	519.00	1.1	3,956	0.03%
2022/01/07	6.1	515.00	5	515.98	515.00	1.1	3,941	0.03%
2022/01/06	1	524.00	0.1	523.00	523.00	1	3,850	0.02%
2022/01/05	6	528.67	8.6	530.40	535.00	-2.6	3,789	-0.07%
2022/01/04	4.1	524.96	11.2	514.43	533.00	-7.1	3,671	-0.19%
2022/01/03	6.1	484.84	6	491.16	491.00	0	3,353	0.00%
2021/12/30	0.1	477.00	0	0.00	479.50	0.1	3,300	0.00%
2021/12/28	0	0.00	0.1	480.00	478.00	-0.1	3,367	0.00%
2021/12/27	3	479.17	1	481.49	481.50	2	3,348	0.06%
2021/12/24	1.1	477.05	12.3	473.70	473.00	-11.3	3,395	-0.33%
2021/12/23	6	470.25	6.1	473.28	476.00	-0.1	3,393	0.00%
2021/12/22	12	468.74	6.3	462.60	469.50	5.7	3,393	0.17%
2021/12/21	3	453.00	0	0.00	455.00	3	3,368	0.09%
2021/12/17	0.3	449.16	2	446.50	447.00	-1.7	3,378	-0.05%
2021/12/16	1	451.50	0	0.00	451.00	1	3,379	0.03%
2021/12/15	1	453.50	0	0.00	450.50	1	3,400	0.03%
2021/12/14	4.2	452.16	0	0.00	448.50	4.2	3,425	0.12%
2021/12/13	1	450.64	1.2	455.67	456.50	-0.2	3,448	0.00%
2021/12/10	1.1	447.27	1	450.00	447.50	0.1	3,480	0.00%
2021/12/09	1.1	454.55	2.8	452.46	453.50	-1.7	3,497	-0.05%
2021/12/08	0.7	457.29	0	0.00	454.50	0.7	3,501	0.02%
2021/12/07	2.2	454.82	3.1	456.10	456.00	-0.9	3,505	-0.03%
2021/12/06	2.1	466.57	0	0.00	465.00	2.1	3,491	0.06%
2021/12/03	3.1	471.00	4	469.74	472.50	-0.9	3,533	-0.03%
2021/12/02	0	0.00	8	465.19	465.00	-8	3,524	-0.23%
2021/12/01	2	462.50	0	0.00	465.00	2	3,536	0.06%
2021/11/30	0.1	460.00	0	0.00	456.50	0.1	3,534	0.00%
2021/11/29	1	457.00	1	445.50	459.50	0	3,527	0.00%
2021/11/26	5	455.50	0	0.00	452.00	5	3,537	0.14%
2021/11/25	0	470.00	6	469.92	465.00	-6	3,565	-0.17%
2021/11/24	0	0.00	2	467.50	468.00	-2	3,593	-0.06%
2021/11/23	0.1	460.45	0	0.00	463.00	0.1	3,634	0.00%
2021/11/22	0	0.00	5	466.00	466.00	-5	3,701	-0.14%
2021/11/18	1	459.50	1	454.00	456.00	0	3,746	0.00%
2021/11/17	7	445.79	7	448.86	448.00	0	3,775	0.00%
2021/11/16	1	440.00	0	0.00	436.50	1	3,871	0.03%
2021/11/15	1	437.00	1	439.00	442.00	0	4,120	0.00%
2021/11/10	1	433.50	1	430.50	430.00	0	4,274	0.00%
2021/11/09	3	430.50	3	426.17	429.00	0	4,380	0.00%
2021/11/08	0	0.00	1	419.00	419.00	-1	4,358	-0.02%
2021/11/05	1	425.00	0	0.00	425.50	1	4,396	0.02%
2021/11/04	1	426.50	1	424.50	423.00	0	4,430	0.00%
2021/11/03	4	422.38	5	423.60	422.50	-1	4,458	-0.02%
2021/11/02	3	412.17	0	0.00	410.00	3	4,405	0.07%
2021/11/01	0	0.00	4	428.75	427.00	-4	4,322	-0.09%
2021/10/29	1	439.00	2	435.25	434.00	-1	4,311	-0.02%
2021/10/28	4	444.13	3	439.17	438.50	1	4,310	0.02%
2021/10/27	4	426.63	2	427.75	430.50	2	4,235	0.05%
2021/10/25	1	420.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	0	0.00	1	420.50	421.50	-1	4,333	-0.02%
2021/10/21	0	0.00	6	418.67	419.50	-6	4,442	-0.14%
2021/10/20	1	426.00	1.1	422.95	426.00	-0.1	4,495	0.00%
2021/10/19	1	419.00	0	0.00	419.00	1	4,510	0.02%
2021/10/18	0	416.50	0	0.00	410.50	0	4,589	0.00%
2021/10/15	3	413.83	1	416.02	417.00	2	4,678	0.04%
2021/10/14	0	407.00	0.1	406.00	405.50	0	4,697	0.00%
2021/10/13	0	0.00	1	403.00	402.00	-1	4,753	-0.02%
2021/10/12	1.1	415.69	5	412.50	414.00	-4	4,751	-0.08%
2021/10/08	1.1	420.77	0	0.00	410.00	1.1	4,767	0.02%
2021/10/07	0	0.00	100	407.88	415.50	-100	4,774	-2.09%
2021/10/06	1	410.00	0	0.00	403.00	1	4,785	0.02%
2021/10/04	0	0.00	1	411.00	409.50	-1	4,776	-0.02%
2021/10/01	1	429.31	0	0.00	418.00	1	4,818	0.02%
2021/09/29	100	445.30	3	438.67	439.00	97	5,106	1.90%
2021/09/28	6	452.33	1	461.50	453.00	5	5,152	0.10%
2021/09/24	5	470.50	5	469.00	469.00	0	5,315	0.00%
2021/09/23	0	0.00	6	470.92	469.00	-6	5,496	-0.11%
2021/09/22	5	456.00	0	0.00	463.00	5	5,528	0.09%
2021/09/17	0	471.00	2	464.50	470.50	-2	5,571	-0.04%
2021/09/16	3	461.50	0	0.00	461.50	3	5,573	0.05%
2021/09/15	0	0.00	0.1	471.00	466.00	-0.1	5,586	0.00%
2021/09/13	0.1	487.00	0	0.00	484.00	0.1	5,671	0.00%
2021/09/10	1	482.00	0	0.00	481.50	1	5,759	0.02%
2021/09/09	1	466.00	3	470.00	475.00	-2	5,996	-0.03%
2021/09/08	1	461.00	1	461.00	460.50	0	6,141	0.00%
2021/09/06	0	0.00	1	480.00	480.50	-1	6,296	-0.02%
2021/09/03	2	484.00	1.2	481.83	480.50	0.8	6,299	0.01%
2021/09/02	0	0.00	1	482.50	479.50	-1	6,318	-0.02%
2021/09/01	0	0.00	1	482.00	489.00	-1	6,367	-0.02%
2021/08/31	3	472.67	3	473.33	479.50	0	6,399	0.00%
2021/08/30	3	478.83	2	483.50	484.50	1	6,386	0.02%
2021/08/27	3	474.33	11.3	476.92	477.00	-8.3	6,368	-0.13%
2021/08/26	2.1	461.68	1	465.00	464.50	1.1	6,378	0.02%
2021/08/25	20.1	465.82	36	464.82	472.00	-15.9	6,352	-0.25%
2021/08/24	0	0.00	6	459.17	455.50	-6	6,417	-0.09%
2021/08/23	13	451.62	3	450.33	454.00	10	6,446	0.16%
2021/08/20	20.4	446.44	12.1	446.66	446.00	8.3	6,412	0.13%
2021/08/19	14.2	457.52	6	454.17	450.00	8.2	6,317	0.13%
2021/08/18	5	488.02	12.4	484.23	498.00	-7.3	6,165	-0.12%
2021/08/17	0.1	488.00	1	485.50	474.00	-0.9	6,154	-0.01%
2021/08/16	0	0.00	3	492.83	492.00	-3	6,266	-0.05%
2021/08/13	10	504.70	21	509.10	500.00	-11	6,284	-0.17%
2021/08/12	0	534.00	3	533.00	529.00	-3	6,292	-0.05%
2021/08/11	0	0.00	52	531.42	533.00	-52	6,487	-0.80%
2021/08/10	1	530.00	1	530.00	531.00	0	6,647	0.00%
2021/08/09	2	546.50	3	547.00	545.00	-1	6,886	-0.01%
2021/08/06	10.1	555.03	0	560.00	558.00	10.1	7,108	0.14%
2021/08/05	5	553.00	0	0.00	558.00	5	7,424	0.07%
2021/08/04	0	0.00	1	552.00	554.00	-1	7,646	-0.01%
2021/08/03	1	552.00	1	553.00	553.00	0	7,734	0.00%
2021/08/02	11	554.09	0	0.00	557.00	11	7,840	0.14%
2021/07/30	0.1	566.09	0	0.00	560.00	0.1	7,891	0.00%
2021/07/29	51	568.94	1	569.00	571.00	50	7,918	0.63%
2021/07/28	29.1	574.02	2.3	561.52	565.00	26.8	8,050	0.33%
2021/07/27	17.2	590.93	2.1	600.81	581.00	15.1	8,046	0.19%
2021/07/26	2	583.00	2	588.41	600.00	0	7,969	0.00%
2021/07/23	1	587.00	0	0.00	589.00	1	7,938	0.01%
2021/07/22	3	598.33	2	597.00	591.00	1	7,932	0.01%
2021/07/21	1	591.00	37.3	584.87	588.00	-36.3	7,887	-0.46%
2021/07/20	18.1	572.49	2	571.50	568.00	16.1	7,901	0.20%
2021/07/19	1.2	579.80	1	567.00	583.00	0.2	7,915	0.00%
2021/07/16	0	578.00	2	579.50	578.00	-2	7,949	-0.02%
2021/07/15	5	594.00	0	589.00	586.00	5	8,102	0.06%
2021/07/14	2	583.00	13	580.16	583.00	-11	8,112	-0.14%
2021/07/13	1	591.00	1	588.00	581.00	0	8,160	0.00%
2021/07/12	5	590.00	6.2	590.10	586.00	-1.2	8,159	-0.01%
2021/07/09	1	588.00	1	593.84	584.00	0	8,206	0.00%
2021/07/08	4.1	597.77	2	593.03	590.00	2	8,194	0.02%
2021/07/07	7.1	607.79	5	610.20	603.00	2.1	8,163	0.03%
2021/07/06	5.2	593.06	6.5	584.25	597.00	-1.3	8,056	-0.02%
2021/07/05	3	569.67	11	569.64	571.00	-8	8,071	-0.10%
2021/07/02	3	553.00	3	553.33	556.00	0	8,041	0.00%
2021/07/01	29.3	560.14	13	563.61	557.00	16.3	8,044	0.20%
2021/06/29	20	555.00	13.2	559.55	555.00	6.8	7,936	0.09%
2021/06/28	0	0.00	1	542.00	545.00	-1	7,801	-0.01%
2021/06/25	0	0.00	1	538.00	535.00	-1	7,826	-0.01%
2021/06/24	8	534.38	6	530.00	530.00	2	7,803	0.03%
2021/06/23	6	533.00	7	533.86	534.00	-1	7,848	-0.01%
2021/06/21	2	529.00	2	533.00	527.00	0	7,870	0.00%
2021/06/18	11	545.55	10	542.70	540.00	1	7,826	0.01%
2021/06/17	27	539.59	23.3	543.42	545.00	3.7	7,778	0.05%
2021/06/16	10.1	527.10	12	526.09	531.00	-1.9	7,623	-0.03%
2021/06/15	5	509.80	4.5	515.71	523.00	0.5	7,543	0.01%
2021/06/11	0	0.00	1	499.00	494.00	-1	7,392	-0.01%
2021/06/10	3	499.00	1	501.99	500.00	2	7,461	0.03%
2021/06/09	5	494.00	4	493.52	496.00	1	7,502	0.01%
2021/06/08	1	492.00	1	490.00	497.50	0	7,606	0.00%
2021/06/07	0.1	479.00	2	475.50	477.50	-1.9	7,769	-0.02%
2021/06/04	2	488.50	1	487.50	491.00	1	7,782	0.01%
2021/06/03	0	0.00	1	490.50	494.50	-1	7,907	-0.01%
2021/06/02	0.1	491.57	3	491.83	486.00	-2.9	8,012	-0.04%
2021/06/01	5.1	500.06	5	501.00	500.00	0.1	8,032	0.00%
2021/05/31	9	507.00	1	501.00	505.00	8	8,075	0.10%
2021/05/28	1	490.00	5	489.20	490.00	-4	8,049	-0.05%
2021/05/27	4	479.13	14	478.96	478.50	-10	8,044	-0.12%
2021/05/26	4	478.75	0	0.00	481.00	4	8,135	0.05%
2021/05/25	1	480.00	0	0.00	479.00	1	8,138	0.01%
2021/05/24	6	450.92	12.1	451.60	463.50	-6.1	8,191	-0.07%
2021/05/21	4.5	460.44	6	459.25	458.50	-1.5	8,350	-0.02%
2021/05/20	1	450.50	6	442.83	443.50	-5	8,331	-0.06%
2021/05/19	7	443.57	17.1	444.11	442.50	-10.1	8,333	-0.12%
2021/05/18	14	441.57	8.2	443.48	449.00	5.8	8,340	0.07%
2021/05/17	6	415.59	3.1	422.39	415.50	3	8,427	0.04%
2021/05/14	23.2	444.50	21	442.00	440.00	2.2	8,287	0.03%
2021/05/13	24.1	410.77	83	419.44	409.50	-58.9	8,073	-0.73%
2021/05/12	5.2	441.47	5	443.93	423.00	0.2	7,929	0.00%
2021/05/11	56	468.17	3.1	473.48	469.00	52.9	7,730	0.68%
2021/05/10	8	517.63	11	524.09	511.00	-3	7,695	-0.04%
2021/05/07	15.2	514.05	17	527.88	535.00	-1.8	7,753	-0.02%
2021/05/06	2	497.53	3	500.67	501.00	-1	7,796	-0.01%
2021/05/05	2.3	507.68	4	504.25	490.50	-1.7	7,881	-0.02%
2021/05/04	13	516.30	10.4	509.31	503.00	2.6	8,049	0.03%
2021/05/03	3	527.67	5	529.00	522.00	-2	8,230	-0.02%
2021/04/29	8	545.38	6	549.67	543.00	2	8,285	0.02%
2021/04/28	4.1	549.27	0	0.00	547.00	4.1	8,373	0.05%
2021/04/27	2	555.50	1	557.00	555.00	1	8,464	0.01%
2021/04/26	2	561.00	15	558.80	560.00	-13	8,557	-0.15%
2021/04/23	21	558.05	17	560.12	554.00	4	8,685	0.05%
2021/04/22	30	558.07	4	554.75	546.00	26	8,861	0.29%
2021/04/21	7	560.29	1	566.00	557.00	6	9,069	0.07%
2021/04/20	3	568.01	10	570.90	571.00	-7	9,320	-0.07%
2021/04/19	4	557.00	5	557.20	553.00	-1	9,393	-0.01%
2021/04/16	2.1	547.51	0	0.00	551.00	2.1	9,653	0.02%
2021/04/15	0	545.00	4	548.50	553.00	-4	10,131	-0.04%
2021/04/14	3.1	540.32	1	557.00	546.00	2.1	10,236	0.02%
2021/04/13	5	560.99	5	564.40	556.00	0	10,413	0.00%
2021/04/12	3.1	569.52	0	0.00	563.00	3.1	10,560	0.03%
2021/04/09	14.2	584.89	12	579.67	578.00	2.2	10,571	0.02%
2021/04/08	8.1	583.15	2.1	585.46	587.00	6	10,609	0.06%
2021/04/07	0	566.00	1	567.00	570.00	-1	10,587	-0.01%
2021/04/06	2	560.50	1.1	559.10	562.00	1	10,645	0.01%
2021/04/01	1	553.00	2	552.50	553.00	-1	10,672	-0.01%
2021/03/31	1	554.00	3.2	553.33	553.00	-2.2	10,747	-0.02%
2021/03/30	2.2	563.68	5.1	564.18	563.00	-2.9	11,057	-0.03%
2021/03/29	8	561.25	10	559.60	554.00	-2	11,140	-0.02%
2021/03/26	0	0.00	4	556.73	559.00	-4	11,223	-0.04%
2021/03/25	2	546.46	2	549.00	542.00	0	11,290	0.00%
2021/03/24	6	548.34	5	551.60	552.00	1	11,327	0.01%
2021/03/23	2.2	561.00	0	0.00	554.00	2.2	11,551	0.02%
2021/03/22	3	549.00	4	556.50	563.00	-1	11,668	-0.01%
2021/03/19	3.1	547.40	1	549.00	552.00	2.1	11,983	0.02%
2021/03/18	1	571.00	2	562.00	559.00	-1	12,076	-0.01%
2021/03/17	2.1	565.72	1	577.00	568.00	1.1	12,371	0.01%
2021/03/16	2	584.00	1	583.00	579.00	1	12,758	0.01%
2021/03/15	2	574.00	1	581.00	580.00	1	13,158	0.01%
2021/03/12	0	0.00	5.2	575.01	572.00	-5.2	13,230	-0.04%
2021/03/11	15	553.87	17.2	554.85	565.00	-2.2	13,241	-0.02%
2021/03/10	5	537.20	6.1	539.03	534.00	-1.1	13,112	-0.01%
2021/03/09	12.2	542.30	9	548.00	535.00	3.2	13,284	0.02%
2021/03/08	5.3	563.68	7	564.57	547.00	-1.7	13,266	-0.01%
2021/03/05	3.2	567.26	1	569.06	564.00	2.2	13,334	0.02%
2021/03/04	2.3	585.59	0	0.00	575.00	2.3	13,528	0.02%
2021/03/03	2	587.50	15.1	584.12	592.00	-13.1	13,543	-0.10%
2021/03/02	10	597.38	5	598.00	583.00	5	13,585	0.04%
2021/02/26	6.4	597.66	1	593.00	593.00	5.4	13,877	0.04%
2021/02/25	0	616.52	1	626.00	614.00	-1	14,159	-0.01%
2021/02/24	12.5	623.34	14	625.07	612.00	-1.5	14,233	-0.01%
2021/02/23	1	634.00	1.2	620.60	637.00	-0.2	14,323	0.00%
2021/02/22	10.8	620.85	11.4	626.84	620.00	-0.6	14,226	0.00%
2021/02/19	1	611.00	10	600.01	609.00	-9	14,128	-0.06%
2021/02/18	6.1	619.83	5	615.20	612.00	1.1	14,133	0.01%
2021/02/17	21	606.67	13	620.00	623.00	8	14,120	0.06%
2021/02/05	7	590.00	6	592.67	588.00	1	13,936	0.01%
2021/02/04	0	585.35	1	588.00	583.00	-1	13,989	-0.01%
2021/02/03	1	590.99	6	591.50	593.00	-5	14,107	-0.04%
2021/02/02	3.2	593.37	8	593.25	596.00	-4.8	14,114	-0.03%
2021/02/01	8.1	573.04	5	569.40	573.00	3.1	14,079	0.02%
2021/01/29	3	579.33	3	583.67	574.00	0	13,973	0.00%
2021/01/28	14.2	579.38	20	580.20	577.00	-5.8	13,970	-0.04%
2021/01/27	3	587.33	5	595.79	597.00	-2	14,095	-0.01%
2021/01/26	8	610.01	6	611.83	597.00	2	14,352	0.01%
2021/01/25	6	630.00	15	626.87	626.00	-9	14,157	-0.06%
2021/01/22	12	610.92	1	611.00	608.00	11	13,907	0.08%
2021/01/21	0	0.00	9	601.56	608.00	-9	13,821	-0.07%
2021/01/20	7	595.43	14	594.07	594.00	-7	13,714	-0.05%
2021/01/19	15	609.60	12	607.17	608.00	3	13,633	0.02%
2021/01/18	5.1	596.45	1	591.00	602.00	4.1	13,587	0.03%
2021/01/15	26	607.35	17	610.29	602.00	9	13,422	0.07%
2021/01/14	5	597.40	10	600.10	608.00	-5	13,162	-0.04%
2021/01/13	6	590.01	7.5	596.88	604.00	-1.5	12,921	-0.01%
2021/01/12	14.9	580.03	4	580.75	575.00	10.9	12,604	0.09%
2021/01/11	19	585.27	17.4	589.52	592.00	1.6	12,407	0.01%
2021/01/08	8	558.00	10	563.60	572.00	-2	12,221	-0.02%
2021/01/07	1	528.00	4	529.00	529.00	-3	11,699	-0.03%
2021/01/06	1.1	511.09	13	521.62	513.00	-11.9	11,576	-0.10%
2021/01/05	4	530.50	3	535.67	528.00	1	11,391	0.01%
2021/01/04	1	521.00	22.1	520.95	520.00	-21.1	11,327	-0.19%
2020/12/31	7	519.14	7	517.86	518.00	0	11,391	0.00%
2020/12/30	17	516.12	63	518.90	521.00	-46	11,285	-0.41%
2020/12/29	3	506.33	2	506.50	506.00	1	11,147	0.01%
2020/12/28	1	500.00	0	0.00	502.00	1	11,076	0.01%
2020/12/25	53	504.02	1.1	500.29	500.00	52	11,117	0.47%
2020/12/24	5	508.40	12	515.50	504.00	-7	11,211	-0.06%
2020/12/23	0	0.00	1	493.00	492.00	-1	10,873	-0.01%
2020/12/22	3	481.50	0	0.00	477.50	3	10,803	0.03%
2020/12/21	0	0.00	1	480.00	482.00	-1	10,763	-0.01%
2020/12/18	11	488.45	8.2	486.83	485.50	2.8	10,661	0.03%
2020/12/17	13.1	493.76	0	0.00	495.00	13.1	10,605	0.12%
2020/12/16	17.2	494.59	4	496.25	495.50	13.2	10,384	0.13%
2020/12/15	32.9	499.93	22	494.45	488.50	10.9	10,241	0.11%
2020/12/14	1	518.00	0	0.00	520.00	1	9,964	0.01%
2020/12/11	16	513.69	12	510.71	518.00	4	9,826	0.04%
2020/12/10	12.1	509.74	63	510.78	509.00	-50.9	9,487	-0.54%
2020/12/09	60	496.97	24	494.13	499.00	36	9,114	0.40%
2020/12/08	2	466.75	8	467.88	466.50	-6	8,669	-0.07%
2020/12/07	4	464.13	2	465.50	458.50	2	8,607	0.02%
2020/12/04	4.1	459.85	19	460.66	459.00	-14.9	8,562	-0.17%
2020/12/03	7	458.50	10	460.60	460.50	-3	8,610	-0.03%
2020/12/02	3	448.67	0	0.00	450.00	3	8,368	0.04%
2020/12/01	3	448.00	9	449.56	454.00	-6	8,276	-0.07%
2020/11/30	8	444.50	4	447.37	442.00	4	8,157	0.05%
2020/11/27	5	432.40	2.1	434.02	436.00	3	7,936	0.04%
2020/11/26	21	423.55	5	425.00	428.50	16	7,906	0.20%
2020/11/25	19.1	433.59	10	424.45	423.00	9.1	7,934	0.11%
2020/11/24	9	436.17	11	434.59	437.50	-2	7,624	-0.03%
2020/11/23	7	415.57	14	415.96	418.50	-7	7,265	-0.10%
2020/11/20	4	407.50	10	411.70	412.00	-6	7,173	-0.08%
2020/11/19	1	405.50	2	403.75	404.00	-1	7,018	-0.01%
2020/11/18	2	399.00	1	398.00	399.50	1	7,016	0.01%
2020/11/17	1	398.00	3	400.33	398.50	-2	7,138	-0.03%
2020/11/16	3	398.67	3	396.17	396.50	0	7,492	0.00%
2020/11/13	0	398.00	2.1	396.81	397.00	-2.1	7,674	-0.03%
2020/11/12	2	396.00	7	395.21	395.50	-5	7,652	-0.07%
2020/11/11	6	389.83	15	390.87	392.50	-9	7,575	-0.12%
2020/11/10	5	389.80	1	387.00	388.00	4	7,471	0.05%
2020/11/09	0	0.00	4	387.25	388.00	-4	7,478	-0.05%
2020/11/06	17	384.29	12	386.00	381.50	5	7,575	0.07%
2020/11/05	4	381.38	4	385.00	386.50	0	7,539	0.00%
2020/11/04	2	380.75	116	383.59	381.50	-114	7,496	-1.52%	大賣/鉅額交易
2020/11/03	12	376.58	17.2	374.70	377.50	-5.2	7,553	-0.07%
2020/11/02	2	355.00	3	354.83	352.50	-1	7,342	-0.01%
2020/10/30	0	0.00	9	357.89	355.50	-9	7,515	-0.12%
2020/10/29	7	350.07	3	349.67	351.00	4	7,518	0.05%
2020/10/28	5	356.20	3	357.67	357.00	2	7,623	0.03%
2020/10/27	9	357.44	0	0.00	359.00	9	7,710	0.12%
2020/10/26	1	361.00	9	360.44	363.00	-8	7,719	-0.10%
2020/10/21	0	356.50	10	357.05	356.50	-10	8,727	-0.11%
2020/10/20	0	0.00	1	358.50	360.00	-1	8,885	-0.01%
2020/10/19	1	360.50	5	361.50	360.00	-4	9,021	-0.04%
2020/10/16	0	0.00	1	361.50	359.50	-1	9,188	-0.01%
2020/10/14	0	355.00	0	0.00	354.00	0	9,294	0.00%
2020/10/13	2	359.50	0	0.00	356.50	2	9,387	0.02%
2020/10/12	4	358.25	2	358.75	353.00	2	9,402	0.02%
2020/10/08	3	361.67	10	361.00	363.00	-7	9,359	-0.07%
2020/10/06	6	355.50	2	356.50	355.50	4	9,463	0.04%
2020/10/05	10	350.95	1	350.50	354.50	9	9,610	0.09%
2020/09/30	3	349.33	3	348.83	351.50	0	9,742	0.00%
2020/09/29	10	347.10	7	348.07	348.00	3	9,854	0.03%
2020/09/28	0	0.00	1	327.00	331.50	-1	10,005	-0.01%
2020/09/25	4	325.00	0	0.00	324.00	4	10,214	0.04%
2020/09/24	8	333.63	2	334.00	331.00	6	10,258	0.06%
2020/09/23	4	343.00	0	0.00	341.50	4	10,305	0.04%
2020/09/22	6	344.33	1	342.00	344.00	5	10,435	0.05%
2020/09/21	2	352.00	10	350.75	348.00	-8	10,815	-0.07%
2020/09/18	2	358.75	2	357.00	357.00	0	11,006	0.00%
2020/09/17	2	361.75	5	358.90	357.50	-3	11,223	-0.03%
2020/09/16	2	353.25	2	356.75	353.00	0	11,480	0.00%
2020/09/15	2	355.00	1	356.00	355.50	1	11,677	0.01%
2020/09/14	0	0.00	6	356.17	358.50	-6	11,925	-0.05%
2020/09/11	2	346.00	14	346.71	349.50	-12	12,114	-0.10%
2020/09/10	6	349.58	6	349.25	345.00	0	12,332	0.00%
2020/09/09	9	345.17	2	343.00	350.50	7	12,512	0.06%
2020/09/08	9	346.22	11	347.55	350.00	-2	12,543	-0.02%
2020/09/07	1	342.50	0	0.00	335.50	1	12,587	0.01%
2020/09/04	3	340.33	12	339.67	340.00	-9	12,801	-0.07%
2020/09/03	1	341.00	4	341.50	344.00	-3	12,939	-0.02%
2020/09/02	4	336.88	4	335.75	335.00	0	13,002	0.00%
2020/09/01	0	0.00	2	336.25	337.00	-2	13,192	-0.02%
2020/08/31	7	333.50	0	0.00	333.00	7	13,528	0.05%
2020/08/28	0	0.00	1	341.00	340.50	-1	13,726	-0.01%
2020/08/27	0	0.00	3	337.50	336.50	-3	13,928	-0.02%
2020/08/26	14	335.86	3	333.83	337.00	11	14,096	0.08%
2020/08/25	2	333.76	1	333.00	333.00	1	14,292	0.01%
2020/08/24	2	336.50	8	335.00	333.50	-6	14,375	-0.04%
2020/08/21	13	337.15	5	337.20	344.00	8	14,441	0.06%
2020/08/20	13	335.65	9	333.22	330.00	4	14,470	0.03%
2020/08/19	20.2	362.22	6.1	359.74	354.50	14.1	14,228	0.10%
2020/08/18	3	374.83	0	0.00	373.00	3	14,298	0.02%
2020/08/14	6	373.25	4	374.75	375.00	2	14,667	0.01%
2020/08/13	3	378.67	0	0.00	376.50	3	15,105	0.02%
2020/08/12	11	383.64	1	380.00	380.50	10	15,219	0.07%
2020/08/11	0	0.00	7	390.79	385.50	-7	15,357	-0.05%
2020/08/10	8	386.31	5	384.60	384.50	3	15,642	0.02%
2020/08/07	2	396.75	3	402.00	390.00	-1	15,917	-0.01%
2020/08/06	10	391.75	12	395.29	391.50	-2	15,909	-0.01%
2020/08/05	6	397.25	12	397.38	397.50	-6	15,991	-0.04%
2020/08/04	2	389.25	2	392.00	391.00	0	16,000	0.00%
2020/08/03	4	393.13	17	394.12	390.00	-13	16,227	-0.08%
2020/07/31	1	382.50	3	386.67	389.00	-2	16,468	-0.01%
2020/07/30	1	382.50	2	384.75	381.50	-1	16,727	-0.01%
2020/07/29	4	381.00	1	381.50	382.50	3	17,464	0.02%
2020/07/28	21	396.69	11	394.09	384.00	10	17,642	0.06%
2020/07/27	5	403.70	24	402.63	406.00	-19	17,457	-0.11%
2020/07/24	8	387.63	33	387.05	389.50	-25	17,439	-0.14%
2020/07/23	14	393.25	8	394.56	389.50	6	17,949	0.03%
2020/07/22	3.1	392.77	8	394.50	396.00	-4.9	18,359	-0.03%
2020/07/21	28	388.23	1	388.00	388.00	27	18,441	0.15%
2020/07/20	4	381.38	15	378.43	382.00	-11	18,646	-0.06%
2020/07/17	36	381.71	30	378.03	379.00	6	18,968	0.03%
2020/07/16	8	378.50	2	380.00	377.00	6	19,192	0.03%
2020/07/15	0	0.00	10	376.95	374.50	-10	19,332	-0.05%
2020/07/14	10	381.50	5	383.20	374.00	5	19,688	0.03%
2020/07/13	2	373.25	0	0.00	380.50	2	19,916	0.01%
2020/07/10	5	375.00	6	376.83	370.50	-1	20,835	0.00%
2020/07/09	9.1	383.32	18	381.28	379.50	-9	20,941	-0.04%
2020/07/08	11	390.63	2	390.25	387.00	9	21,081	0.04%
2020/07/07	13	389.27	16	388.88	392.50	-3	21,183	-0.01%
2020/07/06	11	376.41	8	378.81	378.50	3	21,407	0.01%
2020/07/03	11	378.00	10	380.75	377.00	1	21,730	0.00%
2020/07/02	5	378.10	3	379.67	377.00	2	21,947	0.01%
2020/07/01	20	381.68	26	381.73	379.50	-6	22,053	-0.03%
2020/06/30	37.1	378.54	20	378.98	381.00	17.1	22,017	0.08%
2020/06/29	21	394.19	8	394.06	391.00	13	21,701	0.06%
2020/06/24	40	412.26	31	408.44	407.50	9	21,595	0.04%
2020/06/23	22	405.32	40	406.00	406.00	-18	21,573	-0.08%
2020/06/22	7	396.43	15	399.07	396.50	-8	21,487	-0.04%
2020/06/19	13	409.69	3	407.50	404.50	10	21,565	0.05%
2020/06/18	3	403.00	5	403.90	405.00	-2	21,525	-0.01%
2020/06/17	7	399.50	10	400.55	399.00	-3	21,523	-0.01%
2020/06/16	5	393.80	22	392.45	396.00	-17	21,656	-0.08%
2020/06/15	11	382.14	12	382.79	382.00	-1	21,862	0.00%
2020/06/12	19.1	375.39	8	372.19	381.00	11.1	22,147	0.05%
2020/06/11	6	388.30	3	387.50	383.50	3	22,548	0.01%
2020/06/10	6	396.50	21	396.67	394.50	-15	22,704	-0.07%
2020/06/09	1	393.50	3	392.50	392.50	-2	22,883	-0.01%
2020/06/08	5	391.90	10	393.80	393.00	-5	23,169	-0.02%
2020/06/05	9	395.94	14	393.25	387.50	-5	23,158	-0.02%
2020/06/04	7	400.43	14	398.61	400.50	-7	23,039	-0.03%
2020/06/03	4	391.88	5	391.10	392.00	-1	22,971	0.00%
2020/06/02	4	387.50	3	389.33	383.00	1	22,862	0.00%
2020/06/01	8	383.25	13	380.27	385.50	-5	22,847	-0.02%
2020/05/29	50	367.70	12.2	368.19	370.50	37.8	22,950	0.16%
2020/05/28	3	373.83	4	376.50	370.00	-1	23,024	0.00%
2020/05/27	20	374.25	7	373.43	376.00	13	23,258	0.06%
2020/05/26	4	377.38	19	379.18	371.00	-15	23,586	-0.06%
2020/05/25	27	364.87	11	362.73	376.00	16	23,905	0.07%
2020/05/22	23	372.96	1	376.50	371.50	22	23,914	0.09%
2020/05/21	13	384.54	3	384.00	382.00	10	23,916	0.04%
2020/05/20	11	386.95	10	385.65	384.50	1	23,896	0.00%
2020/05/19	74	374.34	4	376.00	373.00	70	23,524	0.30%
2020/05/18	8	382.93	1	385.00	369.00	7	23,519	0.03%
2020/05/15	14	388.11	7	392.29	386.00	7	23,501	0.03%
2020/05/14	9	392.33	12	392.25	385.50	-3	23,283	-0.01%
2020/05/13	11	402.50	10	402.90	402.50	1	23,119	0.00%
2020/05/12	19	408.26	31	409.79	406.00	-12	22,927	-0.05%
2020/05/11	11	412.68	11	409.45	413.50	0	22,828	0.00%
2020/05/08	8	407.25	5	405.70	403.50	3	22,859	0.01%
2020/05/07	23.1	414.49	10	414.20	410.00	13.1	22,707	0.06%
2020/05/06	6	414.17	9	415.22	416.00	-3	22,443	-0.01%
2020/05/05	25	413.88	14	413.82	407.00	11	22,198	0.05%
2020/05/04	5	379.90	2	388.00	391.50	3	21,593	0.01%
2020/04/30	9	389.39	8	389.25	391.00	1	21,506	0.00%
2020/04/29	11	382.86	15	381.87	380.00	-4	21,313	-0.02%
2020/04/28	27	388.30	20	387.75	383.50	7	21,175	0.03%
2020/04/27	11	361.36	12	366.42	379.50	-1	20,727	0.00%
2020/04/24	6	344.58	5	343.60	345.00	1	20,206	0.00%
2020/04/23	10.4	347.31	10	347.35	344.00	0.4	19,998	0.00%
2020/04/22	16	332.66	30	335.27	344.00	-14	19,743	-0.07%
2020/04/21	18	334.42	27	329.17	326.00	-9	19,557	-0.05%
2020/04/20	9	341.17	6	340.42	343.00	3	19,488	0.02%
2020/04/17	15	345.07	15	346.33	339.50	0	19,382	0.00%
2020/04/16	34	340.26	8	340.44	341.50	26	19,076	0.14%
2020/04/15	22	346.82	55	334.88	343.50	-33	18,908	-0.17%
2020/04/14	4	338.50	2	337.75	338.00	2	18,422	0.01%
2020/04/13	14	335.50	14	334.82	332.50	0	18,450	0.00%
2020/04/10	12.5	340.14	8	340.88	343.00	4.5	18,307	0.02%
2020/04/09	13.6	342.69	23	338.28	335.00	-9.4	18,420	-0.05%
2020/04/08	15	315.27	8	321.13	329.00	7	17,944	0.04%
2020/04/07	19	298.97	3	297.33	299.50	16	17,628	0.09%
2020/04/06	12	281.46	11	283.18	288.00	1	17,532	0.01%
2020/04/01	6	273.83	12	272.63	272.50	-6	17,404	-0.03%
2020/03/31	10	278.00	34	275.15	274.50	-24	17,453	-0.14%
2020/03/30	10	274.10	45	272.29	278.00	-35	17,502	-0.20%
2020/03/27	9	296.44	8	293.25	280.50	1	17,595	0.01%
2020/03/26	13.5	287.24	14	286.00	291.50	-0.5	17,504	0.00%
2020/03/25	19	293.37	13	290.31	292.00	6	17,609	0.03%
2020/03/24	11	270.73	7	273.71	274.00	4	17,409	0.02%
2020/03/23	5	243.22	5	242.60	252.00	0	17,266	0.00%
2020/03/20	18	248.78	12	246.38	252.00	6	17,066	0.04%
2020/03/19	9	241.61	15	241.07	229.50	-6	16,768	-0.04%
2020/03/18	67	271.60	15	259.00	254.50	52	16,462	0.32%
2020/03/17	36	280.46	16	277.78	265.00	20	16,208	0.12%
2020/03/16	21.1	320.88	29	309.64	290.50	-8	15,777	-0.05%
2020/03/13	25	320.10	20	313.25	320.00	5	15,477	0.03%
2020/03/12	20	358.82	45	358.92	345.50	-25	15,311	-0.16%
2020/03/11	27	391.91	5	396.30	383.50	22	14,998	0.15%
2020/03/10	32	381.17	20	381.28	394.50	12	14,881	0.08%
2020/03/09	9.1	395.22	25	389.84	386.00	-15.9	14,982	-0.11%
2020/03/06	5	406.90	5	405.60	406.50	0	15,083	0.00%
2020/03/05	22	407.25	15.5	407.16	410.50	6.5	15,072	0.04%
2020/03/04	21.1	405.25	29	404.74	400.50	-7.9	14,924	-0.05%
2020/03/03	16	428.53	22	430.61	417.00	-6	14,662	-0.04%
2020/03/02	39.2	413.65	15	412.57	418.50	24.2	14,572	0.17%
2020/02/27	21	430.09	17	426.29	410.00	4	14,332	0.03%
2020/02/26	14.3	457.83	9	447.94	441.00	5.3	13,904	0.04%
2020/02/25	16	490.28	9	487.56	485.00	7	13,410	0.05%
2020/02/24	2	478.25	9	469.78	484.50	-7	13,110	-0.05%
2020/02/21	2	469.25	3	463.17	472.00	-1	12,946	-0.01%
2020/02/20	4	460.00	3	460.00	457.50	1	12,798	0.01%
2020/02/19	3	447.83	4	451.25	460.00	-1	12,707	-0.01%
2020/02/18	4	462.63	9	457.78	450.00	-5	12,599	-0.04%
2020/02/17	14	452.25	7	455.50	453.00	7	12,764	0.05%
2020/02/14	1	444.00	9	446.00	457.00	-8	12,670	-0.06%
2020/02/13	2	440.75	7	444.21	439.00	-5	12,738	-0.04%
2020/02/12	12	444.46	9.4	444.31	448.00	2.7	12,673	0.02%
2020/02/11	7	435.57	14	434.29	437.00	-7	12,601	-0.06%
2020/02/10	2	419.50	6	417.50	418.50	-4	12,441	-0.03%
2020/02/07	7	417.79	7	416.71	416.50	0	12,358	0.00%
2020/02/06	12	418.83	14	423.25	417.00	-2	12,329	-0.02%
2020/02/05	11	421.36	10	420.65	413.00	1	12,417	0.01%
2020/02/04	9	414.44	7	414.14	418.50	2	12,328	0.02%
2020/02/03	3	381.50	2	373.00	392.00	1	12,189	0.01%
2020/01/31	24	385.88	2.1	378.24	386.50	21.9	12,084	0.18%
2020/01/30	5	380.00	9.4	384.05	374.00	-4.4	11,931	-0.04%
2020/01/20	0	0.00	1	417.50	415.50	-1	11,795	-0.01%
2020/01/17	5	418.30	5	418.80	413.00	0	11,912	0.00%
2020/01/16	5	422.00	5	421.60	417.00	0	11,948	0.00%
2020/01/15	6	420.08	7	422.43	413.00	-1	11,920	-0.01%
2020/01/14	8	409.19	10	406.30	419.00	-2	11,961	-0.02%
2020/01/13	7	388.43	6	390.50	390.00	1	11,852	0.01%
2020/01/10	9	396.17	14	394.82	392.50	-5	11,859	-0.04%
2020/01/09	13	395.35	11	396.73	392.00	2	11,944	0.02%
2020/01/08	15	390.90	19	388.79	387.00	-4	11,937	-0.03%
2020/01/07	4.2	419.30	8	419.38	414.00	-3.9	11,645	-0.03%
2020/01/06	7.4	462.11	2	462.00	460.00	5.4	11,658	0.05%
2020/01/03	11.1	463.09	21	458.36	468.00	-9.9	11,967	-0.08%
2020/01/02	2	437.25	0	0.00	436.00	2	11,787	0.02%
2019/12/31	3	438.00	6	437.50	437.00	-3	11,843	-0.03%
2019/12/30	14	426.29	11	425.82	436.00	3	11,735	0.03%
2019/12/27	0	0.00	2	409.25	411.00	-2	11,692	-0.02%
2019/12/26	10	407.90	7	410.07	402.00	3	12,023	0.02%
2019/12/25	1	398.50	79	402.44	403.50	-78	12,124	-0.64%
2019/12/24	3	391.00	7	392.64	395.00	-4	12,256	-0.03%
2019/12/23	8	385.88	6	386.42	383.00	2	12,052	0.02%
2019/12/20	13	395.00	10	396.00	389.50	3	11,942	0.03%
2019/12/19	0	0.00	2	380.25	383.00	-2	11,581	-0.02%
2019/12/18	4	379.88	4	381.25	376.50	0	11,516	0.00%
2019/12/16	1	375.00	0	0.00	379.00	1	11,374	0.01%
2019/12/13	10	380.85	2	377.50	376.50	8	11,419	0.07%
2019/12/12	16	378.00	10	380.40	381.50	6	11,277	0.05%
2019/12/11	2	376.25	5	376.10	378.50	-3	11,125	-0.03%
2019/12/10	2	368.25	1	371.50	368.00	1	10,969	0.01%
2019/12/09	2	376.25	4	376.13	372.50	-2	10,944	-0.02%
2019/12/06	13	367.85	1	361.00	369.00	12	10,805	0.11%
2019/12/05	4	367.50	10	365.80	362.00	-6	10,769	-0.06%
2019/12/04	45	364.37	24	359.90	361.00	21	10,820	0.19%
2019/12/03	24	343.58	11	356.14	363.00	13	10,523	0.12%
2019/12/02	4	334.50	0	0.00	338.00	4	10,264	0.04%
2019/11/29	0	0.00	5	329.60	330.00	-5	10,445	-0.05%
2019/11/28	1	335.00	2	336.50	335.00	-1	10,723	-0.01%
2019/11/27	42	332.92	1	330.00	336.50	41	10,677	0.38%
2019/11/26	2	330.00	9	330.00	326.50	-7	10,604	-0.07%
2019/11/25	3	321.67	0.2	322.50	322.50	2.8	10,538	0.03%
2019/11/22	3	318.50	1	316.50	317.00	2	10,642	0.02%
2019/11/21	7	317.86	1	315.00	318.50	6	10,783	0.06%
2019/11/20	6	324.50	2	320.00	320.00	4	10,782	0.04%
2019/11/19	1.2	323.42	2	323.25	323.50	-0.8	10,827	-0.01%
2019/11/18	1	317.50	1	324.00	317.50	0	10,776	0.00%
2019/11/15	5	323.10	8	324.25	321.00	-3	10,764	-0.03%
2019/11/14	19.1	329.25	12	329.04	326.50	7.1	10,669	0.07%
2019/11/13	0	0.00	6	310.50	310.50	-6	10,231	-0.06%
2019/11/11	14	293.36	17	290.26	282.50	-3	10,261	-0.03%
2019/11/07	1	310.00	4	308.25	306.00	-3	10,047	-0.03%
2019/11/06	2	309.50	0	0.00	307.00	2	9,990	0.02%
2019/11/05	1	313.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	3	315.33	3	313.50	312.50	0	9,989	0.00%
2019/11/01	2	309.25	57	309.73	316.00	-55	10,092	-0.54%
2019/10/31	3	319.33	1	323.00	314.00	2	9,931	0.02%
2019/10/30	4	320.13	2	321.00	320.50	2	9,866	0.02%
2019/10/29	1	319.50	6	318.67	318.00	-5	9,798	-0.05%
2019/10/28	1.1	319.23	2	318.00	316.50	-0.9	9,828	-0.01%
2019/10/24	1	320.00	3	318.83	317.00	-2	9,735	-0.02%
2019/10/23	5	315.30	1	316.00	312.50	4	9,601	0.04%
2019/10/22	1	312.00	2	317.00	311.50	-1	9,502	-0.01%
2019/10/21	8	318.44	3	318.67	313.50	5	9,444	0.05%
2019/10/18	2	311.75	1	311.00	312.50	1	9,240	0.01%
2019/10/17	1	310.00	3	307.00	310.50	-2	9,121	-0.02%
2019/10/16	12	304.21	14	296.96	302.00	-2	9,068	-0.02%
2019/10/15	3	309.17	8	309.13	306.00	-5	8,890	-0.06%
2019/10/14	5	311.40	2	310.50	314.50	3	8,738	0.03%
2019/10/09	11	298.41	8	295.69	301.50	3	8,561	0.04%
2019/10/08	6	284.59	1	284.00	298.50	5	8,237	0.06%
2019/10/07	6	272.67	9	270.94	276.00	-3	7,784	-0.04%
2019/10/04	3.1	261.16	6	266.23	261.00	-2.9	7,557	-0.04%
2019/10/03	7	265.36	8	265.38	265.50	-1	7,488	-0.01%
2019/10/02	5	268.20	4	268.88	269.00	1	7,398	0.01%
2019/10/01	79	267.82	15	262.10	268.00	64	7,267	0.88%
2019/09/27	5	243.30	9	243.28	246.50	-4	6,985	-0.06%
2019/09/26	11	240.00	6	238.58	238.50	5	6,770	0.07%
2019/09/25	0	0.00	1	228.00	229.50	-1	6,527	-0.02%
2019/09/24	1	233.50	2	231.76	231.50	-1	6,602	-0.02%
2019/09/23	2	233.00	0	0.00	233.00	2	6,636	0.03%
2019/09/20	0	0.00	1	233.50	233.50	-1	6,677	-0.01%
2019/09/19	0	0.00	1	232.00	232.00	-1	6,633	-0.02%
2019/09/18	0	233.00	0	0.00	232.50	0	6,690	0.00%
2019/09/17	4	236.88	1	236.00	233.50	3	6,698	0.04%
2019/09/16	1	230.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/11	0	0.00	1	230.00	230.00	-1	6,911	-0.01%
2019/09/10	2	229.00	1	229.00	228.50	1	6,957	0.01%
2019/09/09	1	233.00	15	234.13	233.00	-14	7,005	-0.20%
2019/09/06	5	238.70	1	242.50	237.00	4	6,985	0.06%
2019/09/05	6	238.17	5	238.40	238.00	1	6,921	0.01%
2019/09/04	5	235.00	3	237.33	234.50	2	6,792	0.03%
2019/09/03	5	235.10	3	235.83	235.50	2	6,765	0.03%
2019/09/02	68	236.36	8	234.63	236.00	60	6,703	0.90%
2019/08/30	6	218.17	16	221.41	227.00	-10	6,498	-0.15%
2019/08/29	2	206.50	0	0.00	206.50	2	6,338	0.03%
2019/08/28	4	206.00	0	0.00	204.50	4	6,369	0.06%
2019/08/27	40	206.11	16	204.44	203.00	24	6,348	0.38%
2019/08/26	64	211.57	17	213.53	209.00	47	6,334	0.74%
2019/08/23	6	257.92	82	257.60	258.00	-76	6,231	-1.22%
2019/08/22	3	254.17	0	0.00	253.00	3	6,180	0.05%
2019/08/21	5	261.69	2	259.75	257.50	3	6,140	0.05%
2019/08/20	7	266.64	102	265.55	265.50	-95	6,076	-1.56%	大賣/
2019/08/19	11	265.27	0	0.00	264.50	11	6,067	0.18%
2019/08/16	0	0.00	1	263.50	263.50	-1	6,169	-0.02%
2019/08/15	11	263.77	6	264.50	264.50	5	6,197	0.08%
2019/08/14	13	270.15	18	272.08	268.50	-5	6,242	-0.08%
2019/08/13	10	265.05	11	266.05	266.50	-1	6,223	-0.02%
2019/08/12	7	267.07	16	264.16	268.50	-9	6,311	-0.14%
2019/08/08	2	256.50	2	256.25	257.00	0	6,341	0.00%
2019/08/07	6	258.67	8	252.38	250.50	-2	6,380	-0.03%
2019/08/06	3	255.35	3	258.00	258.50	0	6,530	0.00%
2019/08/05	23	266.30	12	267.54	260.00	11	6,653	0.17%
2019/08/02	0	0.00	1	258.50	257.50	-1	6,659	-0.02%
2019/08/01	20	267.55	2	268.00	266.00	18	6,678	0.27%
2019/07/31	2	263.00	3	265.00	266.00	-1	6,735	-0.01%
2019/07/30	4	264.63	15	264.20	264.50	-11	6,751	-0.16%
2019/07/29	6	257.75	3	258.50	258.50	3	6,693	0.04%
2019/07/26	13	259.38	0	0.00	259.50	13	6,791	0.19%
2019/07/25	1	257.00	2	255.75	258.00	-1	6,811	-0.01%
2019/07/24	2	257.25	0	0.00	255.50	2	6,857	0.03%
2019/07/23	1	256.97	1.2	255.50	255.00	-0.2	7,072	0.00%
2019/07/22	3	254.83	4	254.38	253.00	-1	7,114	-0.01%
2019/07/19	1	258.50	0	0.00	257.50	1	7,278	0.01%
2019/07/18	0	0.00	1	265.50	259.00	-1	7,308	-0.01%
2019/07/17	0	0.00	1	268.00	267.00	-1	7,339	-0.01%
2019/07/15	17	270.00	55	266.71	267.50	-38	7,462	-0.51%
2019/07/12	0	273.50	0	0.00	273.50	0	7,635	0.00%
2019/07/11	0	0.00	12	272.50	271.50	-12	7,939	-0.15%
2019/07/10	0	0.00	3	268.17	269.00	-3	7,981	-0.04%
2019/07/09	21	268.38	3	266.17	264.00	18	7,998	0.23%
2019/07/08	3	277.33	5	277.80	275.00	-2	7,963	-0.03%
2019/07/05	6	277.25	8	278.44	278.00	-2	8,066	-0.02%
2019/07/04	12	277.67	24	277.25	277.00	-12	8,069	-0.15%
2019/07/03	1	270.50	0	0.00	270.00	1	8,107	0.01%
2019/07/02	3	271.17	5	272.00	271.50	-2	8,194	-0.02%
2019/07/01	0	0.00	4	271.00	272.50	-4	8,287	-0.05%
2019/06/28	1	268.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	3.1	267.69	6	268.67	267.50	-2.9	8,232	-0.04%
2019/06/26	2	264.75	0	0.00	266.00	2	8,216	0.02%
2019/06/25	7	266.71	0	0.00	263.50	7	8,208	0.09%
2019/06/24	4	267.25	6	269.67	271.00	-2	8,203	-0.02%
2019/06/21	3	265.67	4	267.38	267.50	-1	8,223	-0.01%
2019/06/20	33.2	272.29	14	271.71	270.00	19.2	8,264	0.23%
2019/06/19	7	262.36	2	263.00	264.00	5	8,166	0.06%
2019/06/18	1	258.50	1	261.00	258.00	0	8,118	0.00%
2019/06/17	2	253.75	5	258.00	261.00	-3	8,121	-0.04%
2019/06/14	0	0.00	3	250.83	251.00	-3	8,100	-0.04%
2019/06/12	1	247.00	2	250.50	249.00	-1	8,412	-0.01%
2019/06/11	4	248.38	2	251.00	251.50	2	8,450	0.02%
2019/06/10	2	250.00	1	250.00	251.00	1	8,413	0.01%
2019/06/06	3	248.50	2	249.00	245.00	1	8,470	0.01%
2019/06/05	11	266.50	9	262.94	256.00	2	8,406	0.02%
2019/06/04	5	264.70	4	264.50	263.50	1	8,298	0.01%
2019/06/03	3	259.67	4	261.63	262.00	-1	8,309	-0.01%
2019/05/31	2	253.00	2	253.75	261.00	0	8,295	0.00%
2019/05/30	4	254.50	3	254.67	251.00	1	8,268	0.01%
2019/05/29	2	247.75	3	247.67	255.00	-1	8,300	-0.01%
2019/05/28	1	244.00	22	247.02	245.50	-21	8,516	-0.25%
2019/05/27	1	245.00	1	246.00	245.00	0	8,683	0.00%
2019/05/24	18	244.50	0	0.00	242.00	18	8,740	0.21%
2019/05/23	6	243.92	9	245.44	244.50	-3	8,862	-0.03%
2019/05/22	5	257.80	0	0.00	253.50	5	8,826	0.06%
2019/05/21	5	255.20	4	254.50	258.00	1	8,950	0.01%
2019/05/20	5	252.20	1	251.00	251.50	4	8,962	0.04%
2019/05/17	3	251.17	4	250.00	249.50	-1	9,055	-0.01%
2019/05/16	2	250.00	2	250.75	249.00	0	9,151	0.00%
2019/05/15	1	261.00	5	260.50	259.00	-4	9,247	-0.04%
2019/05/14	5	255.50	1	261.00	258.00	4	9,619	0.04%
2019/05/13	6	273.67	116	264.19	259.50	-110	9,767	-1.13%	大賣/鉅額交易
2019/05/10	14	283.43	10	282.30	280.50	4	9,627	0.04%
2019/05/09	9	291.39	5	288.00	286.00	4	9,500	0.04%
2019/05/08	7	289.64	10	290.10	294.50	-3	9,514	-0.03%
2019/05/07	4	296.61	19	296.37	293.00	-15	9,594	-0.16%
2019/05/06	10	292.40	11	292.41	293.50	-1	9,807	-0.01%
2019/05/03	19	300.16	6	299.67	300.00	13	9,747	0.13%
2019/05/02	12	302.75	9	302.78	303.50	3	9,674	0.03%
2019/04/30	9	303.89	2	304.50	304.50	7	9,690	0.07%
2019/04/29	5	308.30	11	304.14	300.50	-6	9,725	-0.06%
2019/04/26	40	317.75	25	318.68	319.00	15	9,583	0.16%
2019/04/25	10	307.10	8	314.25	321.50	2	9,624	0.02%
2019/04/24	4	321.00	7	319.93	319.50	-3	9,552	-0.03%
2019/04/23	12	324.00	0	0.00	321.50	12	9,640	0.12%
2019/04/22	41	331.59	28	334.75	327.50	13	9,626	0.14%
2019/04/19	21	331.57	14	332.43	333.50	7	9,748	0.07%
2019/04/18	95	343.65	39	346.95	331.00	56	9,862	0.57%
2019/04/17	68	342.85	92	341.02	345.00	-24	9,990	-0.24%
2019/04/16	6	332.67	7	333.71	332.50	-1	9,759	-0.01%
2019/04/15	11	330.27	22	329.61	330.50	-11	9,814	-0.11%
2019/04/12	3	326.83	3	330.50	326.00	0	10,131	0.00%
2019/04/11	39	334.62	13	335.23	329.00	26	10,283	0.25%
2019/04/10	4	329.50	4	328.50	329.00	0	10,265	0.00%
2019/04/09	48	330.84	15	332.73	330.00	33	10,321	0.32%
2019/04/08	89	334.89	8	334.75	324.50	81	10,433	0.78%
2019/04/03	8	327.69	11	329.86	330.00	-3	10,555	-0.03%
2019/04/02	2	320.50	0	0.00	320.00	2	10,591	0.02%
2019/04/01	12	325.33	0	0.00	321.00	12	10,685	0.11%
2019/03/29	7	326.00	0	0.00	323.00	7	10,728	0.07%
2019/03/27	2	323.00	0	0.00	324.00	2	11,222	0.02%
2019/03/26	1	322.00	1	321.00	323.00	0	11,369	0.00%
2019/03/25	0	0.00	1	315.50	318.00	-1	11,539	-0.01%
2019/03/22	1	333.00	1	337.00	331.00	0	11,684	0.00%
2019/03/20	5	334.00	5	334.50	334.50	0	12,400	0.00%
2019/03/19	2	340.75	3	335.33	333.50	-1	12,527	-0.01%
2019/03/18	8	346.25	4	348.50	341.00	4	12,700	0.03%
2019/03/15	17	347.97	14	349.07	345.50	3	12,962	0.02%
2019/03/14	5	338.00	5	341.60	339.00	0	12,989	0.00%
2019/03/13	2	338.00	1	338.00	338.00	1	13,305	0.01%
2019/03/12	9	336.33	3	338.67	332.00	6	13,549	0.04%
2019/03/11	5	335.80	5	333.80	339.50	0	13,804	0.00%
2019/03/08	7	330.93	7	330.86	336.50	0	14,058	0.00%
2019/03/07	4	333.50	2	337.75	336.00	2	14,258	0.01%
2019/03/06	6	342.17	5	344.20	339.50	1	14,670	0.01%
2019/03/05	3	342.00	1	342.00	340.00	2	15,102	0.01%
2019/03/04	5	344.80	3	345.00	349.50	2	15,341	0.01%
2019/02/27	25	354.20	31	348.97	346.00	-6	15,421	-0.04%
2019/02/26	20	379.15	12	381.54	372.00	8	15,363	0.05%
2019/02/25	44	379.82	1	381.00	375.00	43	15,588	0.28%
2019/02/22	24	378.69	14	379.75	375.50	10	15,898	0.06%
2019/02/21	8	376.25	7	375.14	381.00	1	15,977	0.01%
2019/02/20	13	377.08	10	376.70	373.00	3	16,022	0.02%
2019/02/19	9	368.83	4	371.25	368.00	5	16,155	0.03%
2019/02/18	3	368.67	10	369.85	371.50	-7	16,227	-0.04%
2019/02/15	12	366.58	134	362.15	360.00	-122	16,313	-0.75%	大賣/鉅額交易
2019/02/14	10	376.60	13	380.35	375.50	-3	16,411	-0.02%
2019/02/13	17	375.97	19	371.29	382.50	-2	16,498	-0.01%
2019/02/12	22	346.16	25	347.90	352.00	-3	16,465	-0.02%
2019/02/11	3	324.83	5	325.30	328.00	-2	16,537	-0.01%
2019/01/30	2	322.50	3	322.67	321.50	-1	17,013	-0.01%
2019/01/29	14	320.39	5	320.60	321.00	9	17,472	0.05%
2019/01/28	33	334.18	5	335.50	328.00	28	17,718	0.16%
2019/01/25	43	323.55	17	323.59	328.50	26	18,290	0.14%
2019/01/24	44	317.34	11	316.86	315.00	33	18,538	0.18%
2019/01/23	15	313.83	6	313.67	316.50	9	19,031	0.05%
2019/01/22	8	318.13	9	315.61	316.50	-1	19,435	-0.01%
2019/01/21	23	322.83	22	323.00	320.00	1	19,803	0.01%
2019/01/18	10	315.95	18	317.14	318.50	-8	20,210	-0.04%
2019/01/17	12	320.71	7	318.43	313.50	5	20,494	0.02%
2019/01/16	6	316.75	5	318.20	317.50	1	20,815	0.00%
2019/01/15	5	312.60	10	314.05	314.00	-5	21,044	-0.02%
2019/01/14	4	306.00	3	305.83	307.00	1	21,175	0.00%
2019/01/11	5	308.90	6	310.25	306.00	-1	21,492	0.00%
2019/01/10	11	306.36	12	307.17	304.50	-1	21,530	0.00%
2019/01/09	21	310.00	22	306.14	303.50	-1	21,682	0.00%
2019/01/08	9	294.83	7	294.29	294.00	2	21,582	0.01%
2019/01/07	1	297.50	1	299.50	296.50	0	21,821	0.00%
2019/01/04	6	292.33	19	291.16	289.50	-13	22,086	-0.06%
2019/01/03	5	308.60	7	305.43	303.00	-2	22,148	-0.01%
2019/01/02	5	319.60	3	315.33	314.00	2	22,326	0.01%
2018/12/28	4	322.00	4	322.25	319.00	0	22,743	0.00%
2018/12/27	9	324.39	14	326.68	321.00	-5	23,057	-0.02%
2018/12/26	10	329.15	18	316.22	314.00	-8	23,010	-0.03%
2018/12/25	12	321.92	12	323.63	328.50	0	22,973	0.00%
2018/12/24	7	324.93	7	327.43	331.00	0	23,045	0.00%
2018/12/22	12	325.21	16	322.97	322.50	-4	23,071	-0.02%
2018/12/21	25	318.04	36	312.74	328.00	-11	23,401	-0.05%
2018/12/20	19	313.16	13	313.31	314.00	6	23,379	0.03%
2018/12/19	11	324.64	12	326.54	320.00	-1	23,332	0.00%
2018/12/18	18	315.64	19	315.71	320.00	-1	23,364	0.00%
2018/12/17	12	318.92	13	320.69	321.50	-1	23,451	0.00%
2018/12/14	49	304.83	65	306.42	320.00	-16	23,654	-0.07%
2018/12/13	14	318.04	23	322.61	314.50	-9	23,631	-0.04%
2018/12/12	7	341.79	4	341.00	338.50	3	23,390	0.01%
2018/12/11	15	325.93	28	327.73	332.00	-13	23,313	-0.06%
2018/12/10	25	335.26	36	328.24	323.50	-11	23,451	-0.05%
2018/12/07	33	353.59	34	353.40	356.50	-1	23,309	0.00%
2018/12/06	55	375.38	64	358.78	349.50	-9	23,214	-0.04%
2018/12/05	43	386.95	41	388.27	388.00	2	23,066	0.01%
2018/12/04	48	410.76	41	402.52	401.50	7	23,116	0.03%
2018/12/03	12	404.17	7	399.64	407.00	5	23,138	0.02%
2018/11/30	12	366.33	9	364.72	370.00	3	23,150	0.01%
2018/11/29	42	370.24	28	373.96	359.50	14	23,039	0.06%
2018/11/28	37	353.64	22	355.64	357.50	15	22,901	0.07%
2018/11/27	24	333.56	25	336.92	340.00	-1	22,647	0.00%
2018/11/26	26	322.23	34	324.10	327.00	-8	22,440	-0.04%
2018/11/23	78	322.49	27	331.44	319.00	51	22,378	0.23%
2018/11/22	50	344.22	43	345.26	332.00	7	22,313	0.03%
2018/11/21	24	327.27	21	326.48	340.00	3	22,117	0.01%
2018/11/20	19	316.39	19	319.29	321.00	0	21,995	0.00%
2018/11/19	16	314.63	17	313.53	317.50	-1	21,950	0.00%
2018/11/16	18	315.83	14	318.36	310.00	4	21,979	0.02%
2018/11/15	19	308.05	18	307.47	312.00	1	21,801	0.00%
2018/11/14	21	310.10	15	310.17	306.00	6	21,837	0.03%
2018/11/13	45	296.56	71	300.30	311.00	-26	21,884	-0.12%
2018/11/12	14	307.71	13	308.46	310.00	1	21,928	0.00%
2018/11/09	6	320.42	5	325.60	329.00	1	21,966	0.00%
2018/11/08	106	338.44	6	342.00	324.00	100	21,832	0.46%	大買/
2018/11/07	12	317.29	20	315.30	331.00	-8	21,787	-0.04%
2018/11/06	17	327.84	17	323.29	308.00	0	21,693	0.00%
2018/11/05	20	338.53	17	340.97	340.00	3	21,585	0.01%
2018/11/02	21	363.43	19	363.00	345.50	2	21,659	0.01%
2018/11/01	7	343.07	4	341.50	347.00	3	21,253	0.01%
2018/10/31	6	316.08	12	316.08	315.50	-6	20,947	-0.03%
2018/10/30	13	307.54	15	306.03	298.00	-2	20,601	-0.01%
2018/10/29	13	324.88	102	321.09	320.00	-89	20,523	-0.43%	大賣/
2018/10/26	15	324.17	12	325.13	324.00	3	20,366	0.01%
2018/10/25	30	324.85	32.7	322.46	315.50	-2.7	20,022	-0.01%
2018/10/24	71	364.70	26	358.46	349.00	45	19,958	0.23%
2018/10/23	24	381.13	25	374.68	366.00	-1	19,663	-0.01%
2018/10/22	16	379.38	17	387.32	390.00	-1	19,377	-0.01%
2018/10/19	30	398.35	35	395.29	394.00	-5	19,227	-0.03%
2018/10/18	15	422.47	5	424.10	421.50	10	18,942	0.05%
2018/10/17	9	427.89	14	435.21	418.00	-5	18,861	-0.03%
2018/10/16	9	420.67	74	413.30	419.00	-65	18,685	-0.35%
2018/10/15	24	419.56	23	417.30	410.00	1	18,626	0.01%
2018/10/12	30	409.52	24	409.56	415.00	6	18,516	0.03%
2018/10/11	19	392.53	6	391.92	388.00	13	18,424	0.07%
2018/10/09	9	416.67	22	414.80	423.50	-13	18,235	-0.07%
2018/10/08	25	399.26	83	396.27	404.00	-58	17,981	-0.32%
2018/10/05	10	417.00	16	420.66	403.00	-6	17,564	-0.03%
2018/10/04	7	454.93	7	453.71	446.00	0	17,277	0.00%
2018/10/03	4	451.88	3	454.17	451.00	1	17,402	0.01%
2018/10/02	6	468.50	4	465.88	458.00	2	17,240	0.01%
2018/10/01	1	463.00	2	462.25	470.00	-1	17,144	-0.01%
2018/09/28	14	463.96	15	463.57	459.00	-1	17,136	-0.01%
2018/09/27	7	472.14	2	476.75	466.00	5	16,819	0.03%
2018/09/26	9	496.00	4	494.25	490.00	5	16,641	0.03%
2018/09/25	5	509.20	7	514.57	506.00	-2	16,651	-0.01%
2018/09/21	33	502.09	20	506.13	514.00	13	16,571	0.08%
2018/09/20	13	485.12	16	477.22	490.00	-3	16,382	-0.02%
2018/09/19	23	498.17	21	491.12	479.00	2	15,986	0.01%
2018/09/18	8	512.00	10.2	517.43	501.00	-2.2	15,768	-0.01%
2018/09/17	14	529.71	10	531.60	533.00	4	15,646	0.03%
2018/09/14	16	525.44	14	528.21	534.00	2	15,608	0.01%
2018/09/13	4.3	534.28	6	525.43	508.00	-1.7	15,358	-0.01%
2018/09/12	8	534.25	2	529.50	528.00	6	15,240	0.04%
2018/09/11	4	543.00	11	554.00	546.00	-7	15,244	-0.05%
2018/09/10	14	534.64	18	542.17	532.00	-4	15,046	-0.03%
2018/09/07	26.1	564.08	19	562.58	545.00	7.1	14,799	0.05%
2018/09/06	35	608.57	3	606.33	595.00	32	14,466	0.22%
2018/09/05	7	623.57	8	618.38	611.00	-1	14,238	-0.01%
2018/09/04	12	617.00	15	608.87	630.00	-3	14,222	-0.02%
2018/09/03	8.1	654.06	6	652.83	629.00	2.1	13,956	0.02%
2018/08/31	9	696.67	4	697.25	698.00	5	13,827	0.04%
2018/08/30	21	700.95	8	700.88	696.00	13	13,859	0.09%
2018/08/29	5	690.40	10	699.80	705.00	-5	13,851	-0.04%
2018/08/28	38	692.55	11	686.45	675.00	27	13,739	0.20%
2018/08/27	14	678.00	9	684.11	695.00	5	13,582	0.04%
2018/08/24	3	638.67	9.2	643.65	643.00	-6.2	13,402	-0.05%
2018/08/23	17	636.00	6	639.50	628.00	11	13,317	0.08%
2018/08/22	10	663.50	5	660.80	650.00	5	13,214	0.04%
2018/08/21	3	661.33	4	669.50	673.00	-1	13,070	-0.01%
2018/08/20	8	643.25	11	644.00	662.00	-3	12,901	-0.02%
2018/08/17	29.1	665.02	9	635.78	630.00	20.1	12,641	0.16%
2018/08/16	10.1	643.68	17	643.00	663.00	-6.9	12,302	-0.06%
2018/08/15	8.1	617.16	6	620.83	610.00	2.1	12,018	0.02%
2018/08/14	11.1	618.26	15	623.87	637.00	-3.9	11,792	-0.03%
2018/08/13	11	614.36	13	620.23	597.00	-2	11,467	-0.02%
2018/08/10	39.1	675.42	13	669.54	651.00	26.1	11,084	0.24%
2018/08/09	9	727.00	8	729.88	720.00	1	10,698	0.01%
2018/08/08	53	773.32	6.2	770.75	742.00	46.8	10,347	0.45%
2018/08/07	11	753.55	5	767.20	788.00	6	10,030	0.06%
2018/08/06	6	744.33	3	746.67	724.00	3	10,095	0.03%
2018/08/03	38	724.97	6	726.50	730.00	32	10,156	0.32%
2018/08/02	27	749.56	8	739.50	716.00	19	9,950	0.19%
2018/08/01	10	792.20	15	787.67	795.00	-5	9,883	-0.05%
2018/07/31	25	802.20	9.1	790.75	781.00	16	9,829	0.16%
2018/07/30	19	861.79	6	859.17	840.00	13	9,636	0.13%
2018/07/27	4	928.25	5	927.40	933.00	-1	9,581	-0.01%
2018/07/26	31	927.42	3	940.67	915.00	28	9,643	0.29%
2018/07/25	29	905.17	7	915.43	925.00	22	9,619	0.23%
2018/07/24	13	866.85	9	871.11	893.00	4	9,720	0.04%
2018/07/23	5	834.80	8	814.13	843.00	-3	9,844	-0.03%
2018/07/20	2	849.50	1	823.00	812.00	1	9,892	0.01%
2018/07/19	7	875.00	6	880.50	892.00	1	9,848	0.01%
2018/07/18	13	869.92	9	869.00	860.00	4	9,781	0.04%
2018/07/17	11	927.36	12	915.58	904.00	-1	9,682	-0.01%
2018/07/16	8	968.38	12	984.33	962.00	-4	9,580	-0.04%
2018/07/13	21	1006.33	3	1000.33	998.00	18	9,632	0.19%
2018/07/12	20	983.45	4	992.50	1005.00	16	9,608	0.17%
2018/07/11	14	985.79	2	965.00	965.00	12	9,508	0.13%
2018/07/09	4	1037.50	7	1032.86	1020.00	-3	9,168	-0.03%
2018/07/06	3	1116.67	5.1	1161.43	1175.00	-2.1	9,120	-0.02%
2018/07/05	32	1155.63	13	1092.31	1115.00	19	9,021	0.21%
2018/07/04	6	1192.50	6	1161.67	1180.00	0	8,974	0.00%
2018/07/03	26	1273.08	15	1206.00	1165.00	11	8,943	0.12%
2018/07/02	8	1223.75	6	1175.83	1230.00	2	8,742	0.02%
2018/06/29	3	1123.33	4	1102.50	1125.00	-1	8,658	-0.01%
2018/06/28	0	0.00	0.1	1045.00	1055.00	-0.1	8,572	0.00%
2018/06/27	2	1045.00	3	1063.33	1020.00	-1	8,554	-0.01%
2018/06/26	3	985.33	1	964.00	1035.00	2	8,482	0.02%
2018/06/22	3	977.00	4	969.00	942.00	-1	8,464	-0.01%
2018/06/21	1	1004.93	0	0.00	987.00	1	8,456	0.01%
2018/06/20	1	991.00	6	996.17	1010.00	-5	8,485	-0.06%
2018/06/19	1	1125.00	15	1099.67	1035.00	-14	8,404	-0.17%
2018/06/15	10	1080.00	0	0.00	1135.00	10	8,410	0.12%
2018/06/14	1	1150.00	1	1155.00	1080.00	0	8,400	0.00%
2018/06/13	4	1130.00	2	1077.50	1130.00	2	8,377	0.02%
2018/06/12	3	1159.97	5	1115.00	1135.00	-2	8,374	-0.02%
2018/06/11	3	1218.33	0	0.00	1210.00	3	8,254	0.04%
2018/06/08	2	1230.00	1	1220.00	1180.00	1	8,214	0.01%
2018/06/07	6	1159.27	5	1166.00	1230.00	1	8,254	0.01%
2018/06/06	4	1107.50	5	1090.00	1125.00	-1	8,199	-0.01%
2018/06/05	5	1037.00	3	1033.33	1025.00	2	8,160	0.02%
2018/06/04	3	1041.67	6	1053.33	1070.00	-3	8,132	-0.04%
2018/06/01	4	967.75	5	976.00	982.00	-1	8,189	-0.01%
2018/05/31	5	1000.80	2	968.50	951.00	3	8,259	0.04%
2018/05/30	2	1035.00	2	1017.50	1035.00	0	8,238	0.00%
2018/05/29	8	1043.13	0	0.00	1090.00	8	8,203	0.10%
2018/05/28	0	0.00	6	1029.17	1065.00	-6	8,265	-0.07%
2018/05/25	1	969.00	1	980.00	969.00	0	8,376	0.00%
2018/05/24	6	913.17	0	0.00	913.00	6	8,482	0.07%
2018/05/23	8	904.31	12	912.83	883.00	-4	8,545	-0.05%
2018/05/21	7	932.29	1	940.09	974.00	6	8,574	0.07%
2018/05/18	0	0.00	7	874.29	886.00	-7	8,598	-0.08%
2018/05/17	2	860.00	1.1	834.48	844.00	1	8,572	0.01%
2018/05/16	2	943.50	0	0.00	926.00	2	8,565	0.02%
2018/05/15	0	0.00	1	1000.00	1000.00	-1	8,607	-0.01%
2018/05/14	3	911.33	4	909.76	913.00	-1	8,578	-0.01%
2018/05/11	8	831.50	9	838.33	830.00	-1	8,639	-0.01%
2018/05/10	2	802.50	3.2	799.15	845.00	-1.2	8,382	-0.01%
2018/05/09	1.1	738.33	2	753.00	769.00	-1	8,193	-0.01%
2018/05/08	4	737.95	1	751.00	718.00	3	8,066	0.04%
2018/05/07	0	0.00	3	737.35	741.00	-3	7,911	-0.04%
2018/05/04	0	0.00	3	670.33	674.00	-3	7,867	-0.04%
2018/05/03	5	650.20	2.1	648.06	653.00	2.9	7,785	0.04%
2018/05/02	2	643.00	1.4	650.57	655.00	0.6	7,734	0.01%
2018/04/30	0	0.00	8	626.13	627.00	-8	7,707	-0.10%
2018/04/26	5	609.00	5	610.00	593.00	0	7,738	0.00%
2018/04/25	6	623.33	1.1	615.18	584.00	4.9	7,584	0.06%
2018/04/24	12	653.92	7	647.86	639.00	5	7,374	0.07%
2018/04/23	5	649.80	5	643.40	684.00	0	7,193	0.00%
2018/04/20	4	642.00	2.2	626.19	622.00	1.9	7,192	0.03%
2018/04/19	1	688.00	3	682.33	650.00	-2	7,135	-0.03%
2018/04/18	1	617.00	1	639.00	664.00	0	6,969	0.00%
2018/04/17	0.2	604.00	0	0.00	604.00	0.2	6,938	0.00%
2018/04/16	11	576.64	4	590.00	616.00	7	6,791	0.10%
2018/04/12	2	543.00	0	0.00	552.00	2	6,707	0.03%
2018/04/11	1	550.00	2	561.50	544.00	-1	6,723	-0.01%
2018/04/10	2	531.00	1.1	550.10	545.00	0.9	6,796	0.01%
2018/04/09	7	519.14	2	523.50	532.00	5	6,716	0.07%
2018/04/03	0	0.00	4	510.25	511.00	-4	6,666	-0.06%
2018/04/02	3	518.00	1	532.00	503.00	2	6,673	0.03%
2018/03/31	5	530.40	0	0.00	522.00	5	6,625	0.08%
2018/03/30	4.1	552.15	6	539.67	522.00	-1.9	6,663	-0.03%
2018/03/29	2	511.00	5	513.00	520.00	-3	6,608	-0.05%
2018/03/28	3	497.33	0	0.00	495.00	3	6,563	0.05%
2018/03/27	6	502.50	3	498.00	503.00	3	6,542	0.05%
2018/03/26	1	485.94	1	492.00	475.00	0	6,466	0.00%
2018/03/23	3	496.64	9	485.33	484.00	-6	6,424	-0.09%
2018/03/22	1	501.00	2	500.50	507.00	-1	6,438	-0.02%
2018/03/21	2	474.75	0	0.00	488.00	2	6,366	0.03%
2018/03/20	1	436.50	1	460.00	467.00	0	6,256	0.00%
2018/03/19	2.1	423.17	1	434.50	441.00	1.1	6,150	0.02%
2018/03/16	4	415.75	1	418.00	425.00	3	6,091	0.05%
2018/03/15	0	0.00	2	413.50	417.50	-2	6,030	-0.03%
2018/03/14	10	415.40	17	408.74	405.50	-7	6,045	-0.12%
2018/03/13	5	413.20	4	415.00	419.00	1	6,009	0.02%
2018/03/09	5	398.20	11	408.36	405.50	-6	5,986	-0.10%
2018/03/08	7	399.71	5	400.90	400.50	2	5,903	0.03%
2018/03/07	8	381.13	9	387.67	393.50	-1	5,856	-0.02%
2018/03/06	4	381.88	3	384.50	383.50	1	5,819	0.02%
2018/03/05	1	372.50	4	376.25	377.00	-3	6,084	-0.05%
2018/03/02	8	356.13	11	362.59	365.50	-3	6,006	-0.05%
2018/03/01	4	341.63	2	337.50	346.00	2	5,882	0.03%
2018/02/27	2	328.25	5	331.80	330.50	-3	5,833	-0.05%
2018/02/26	13	323.04	53	321.72	325.00	-40	5,824	-0.69%
2018/02/23	3	330.00	10	351.50	325.00	-7	5,726	-0.12%
2018/02/22	0	0.00	20	326.50	327.00	-20	5,606	-0.36%
2018/02/21	5	322.00	0	0.00	326.00	5	5,491	0.09%
2018/02/12	2	327.00	1	342.00	312.00	1	5,437	0.02%
2018/02/09	3	321.17	2	329.50	331.50	1	5,426	0.02%
2018/02/07	0	0.00	1	372.00	357.50	-1	5,364	-0.02%
2018/02/06	9	355.56	3	358.50	354.00	6	5,307	0.11%
2018/02/05	6	386.58	4	385.00	385.00	2	5,207	0.04%
2018/02/02	0	0.00	1	404.00	400.00	-1	5,176	-0.02%
2018/02/01	1	387.00	40.9	389.89	386.00	-39.9	5,070	-0.79%
2018/01/31	0	0.00	49	380.06	387.00	-49	5,049	-0.97%
2018/01/30	1	375.00	140	377.75	373.00	-139	5,001	-2.78%	大賣/鉅額交易
2018/01/29	6	380.33	15	381.33	382.50	-9	4,960	-0.18%
2018/01/26	44	381.55	9	374.67	373.00	35	4,892	0.72%
2018/01/25	0	0.00	10	403.00	395.50	-10	4,805	-0.21%
2018/01/24	2	402.50	10	403.00	397.00	-8	4,794	-0.17%
2018/01/23	3	417.67	4	408.25	395.00	-1	4,728	-0.02%
2018/01/22	3	393.00	3	409.67	415.00	0	4,613	0.00%
2018/01/19	5	380.00	0	0.00	389.00	5	4,490	0.11%
2018/01/18	1	366.50	11	362.27	362.00	-10	4,482	-0.22%
2018/01/17	19	351.42	18	355.53	355.00	1	4,397	0.02%
2018/01/16	11	344.23	26	355.63	360.50	-15	4,332	-0.35%
2018/01/15	25	354.40	1	368.50	354.00	24	4,165	0.58%
2018/01/11	2	392.75	1	403.00	386.50	1	4,022	0.02%
2018/01/10	0	0.00	1	385.50	379.50	-1	3,929	-0.03%
2018/01/05	1	388.00	1	393.00	404.00	0	3,856	0.00%
2018/01/04	11	398.27	0	0.00	398.50	11	3,820	0.29%
2018/01/03	0	0.00	1	389.00	389.00	-1	3,730	-0.03%
2018/01/02	13	352.00	1	345.00	354.00	12	3,684	0.33%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－8天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－13天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－14天前

...詳全文

國巨

券商分點績效/獲利分析

第一金-高雄券商分點個股進出
第一金-高雄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

第一金-高雄 券商分點個股進出 第一金-高雄 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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析