國巨 (2327)-第一金-忠孝券商分點個股進出

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
615
漲跌
▼9
漲幅
-1.44%
成交量
1,869張
產業
上市電子零組件類股
1871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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/04/25	0	0.00	0.2	614.02	615.00	-0.2	2,414	-0.01%
2024/04/24	0	0.00	3	621.67	624.00	-3	2,408	-0.12%
2024/04/23	0	0.00	0	610.00	607.00	0	2,442	0.00%
2024/04/22	0	603.00	0	607.00	599.00	0	2,430	0.00%
2024/04/19	0	593.25	1	587.00	588.00	-1	2,393	-0.04%
2024/04/18	0	0.00	0	592.00	593.00	0	2,348	0.00%
2024/04/17	1	594.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	2.1	583.72	0	0.00	585.00	2.1	2,348	0.09%
2024/04/15	2	602.00	0	603.00	602.00	2	2,322	0.09%
2024/04/12	0	0.00	6	620.00	618.00	-6	2,286	-0.26%
2024/04/11	1.2	609.83	0.1	610.00	609.00	1.2	2,256	0.05%
2024/04/10	0	0.00	0.1	621.00	621.00	-0.1	2,230	0.00%
2024/04/09	2	615.01	0	0.00	615.00	2	2,228	0.09%
2024/04/08	2	620.00	0	0.00	617.00	2	2,225	0.09%
2024/04/03	1	615.00	1	614.00	614.00	0	2,189	0.00%
2024/04/02	4.1	614.57	0	0.00	616.00	4.1	2,171	0.19%
2024/04/01	3	620.67	26.6	614.80	622.00	-23.6	2,135	-1.10%
2024/03/29	0	592.00	0.1	594.13	591.00	-0.1	2,016	0.00%
2024/03/28	0	0.00	3.3	592.10	594.00	-3.3	2,012	-0.16%
2024/03/27	0.1	576.32	0	0.00	581.00	0.1	2,001	0.01%
2024/03/26	0.2	581.09	0.1	574.00	577.00	0.1	2,007	0.00%
2024/03/25	2.2	583.76	0	0.00	582.00	2.2	1,987	0.11%
2024/03/22	0.1	578.71	2	587.00	588.00	-1.9	1,970	-0.10%
2024/03/21	1	571.02	0.2	578.82	585.00	0.8	1,958	0.04%
2024/03/20	0	0.00	0.5	579.10	579.00	-0.5	1,938	-0.03%
2024/03/19	1	580.96	1.1	575.45	578.00	-0.1	2,018	0.00%
2024/03/18	0.1	585.00	0	0.00	586.00	0.1	2,040	0.00%
2024/03/15	0	579.50	0	0.00	583.00	0	2,079	0.00%
2024/03/14	1.1	581.61	0.4	583.00	584.00	0.7	2,123	0.03%
2024/03/13	2.2	580.73	0	0.00	583.00	2.2	2,121	0.10%
2024/03/12	1.6	573.45	3.2	575.75	578.00	-1.6	2,092	-0.08%
2024/03/11	1.1	564.13	0	0.00	566.00	1.1	2,078	0.05%
2024/03/08	1	560.00	2	563.50	565.00	-1	2,087	-0.05%
2024/03/07	2.1	557.48	0	0.00	556.00	2.1	2,034	0.10%
2024/03/05	10	550.00	1	550.00	549.00	9	2,074	0.43%
2024/03/04	0.1	559.00	0.8	559.00	556.00	-0.7	2,094	-0.03%
2024/03/01	0.1	570.00	0.2	569.00	563.00	-0.1	2,148	-0.01%
2024/02/29	0	0.00	1	550.00	558.00	-1	2,085	-0.05%
2024/02/27	1.1	545.69	0	0.00	539.00	1.1	2,137	0.05%
2024/02/23	1.1	553.45	0	0.00	541.00	1.1	2,119	0.05%
2024/02/21	0	0.00	1	557.00	556.00	-1	2,096	-0.05%
2024/02/20	1	554.00	0	0.00	554.00	1	2,090	0.05%
2024/02/16	1	539.02	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0.8	551.00	0	0.00	551.00	0.8	2,067	0.04%
2024/02/05	1	548.02	0	0.00	550.00	1	2,061	0.05%
2024/02/02	1	557.00	0.1	555.00	555.00	0.9	2,047	0.04%
2024/02/01	0.1	551.00	0	0.00	552.00	0.1	2,039	0.00%
2024/01/30	3	551.33	0	0.00	550.00	3	2,035	0.15%
2024/01/29	1	558.00	0	0.00	558.00	1	2,030	0.05%
2024/01/26	1	555.00	0	0.00	552.00	1	2,033	0.05%
2024/01/23	1	560.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	2	555.50	0	0.00	556.00	2	2,117	0.09%
2024/01/18	2	558.50	0	0.00	557.00	2	2,132	0.09%
2024/01/15	1	572.00	0	0.00	576.00	1	2,039	0.05%
2024/01/12	0	0.00	0.1	560.00	560.00	-0.1	2,035	0.00%
2024/01/11	1	556.00	1	558.00	554.00	0	2,046	0.00%
2024/01/10	0	0.00	1	558.00	555.00	-1	2,064	-0.05%
2024/01/09	1.3	567.00	0	0.00	565.00	1.3	2,090	0.06%
2024/01/05	4	575.75	0.1	576.00	572.00	3.9	2,086	0.19%
2024/01/04	0.1	584.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	2	580.50	0	0.00	578.00	2	2,127	0.09%
2024/01/02	1	588.00	0.5	588.40	587.00	0.5	2,110	0.02%
2023/12/29	2	593.00	1	597.00	597.00	1	2,097	0.05%
2023/12/28	4	593.25	0	0.00	597.00	4	2,110	0.19%
2023/12/25	0	0.00	1	594.00	594.00	-1	2,137	-0.05%
2023/12/22	6	597.83	0.2	594.00	596.00	5.8	2,130	0.27%
2023/12/21	5	607.60	0	0.00	607.00	5	2,113	0.24%
2023/12/19	2	614.00	3	616.00	616.00	-1	2,106	-0.05%
2023/12/18	3	618.00	1	619.00	620.00	2	2,095	0.10%
2023/12/14	0	0.00	13.8	628.46	634.00	-13.8	2,058	-0.67%
2023/12/13	8	611.63	0	0.00	605.00	8	1,990	0.40%
2023/12/12	1	624.00	2.1	620.00	619.00	-1.1	1,991	-0.05%
2023/12/11	0	0.00	12.7	610.98	614.00	-12.7	1,943	-0.65%
2023/12/08	0	0.00	0.2	601.00	601.00	-0.2	1,894	-0.01%
2023/12/07	0	0.00	2	594.00	595.00	-2	1,905	-0.10%
2023/12/06	2	596.00	28	601.14	595.00	-26	1,901	-1.37%
2023/12/05	0	0.00	19.6	598.43	600.00	-19.6	1,877	-1.04%
2023/12/04	12	600.83	6	599.00	599.00	6	1,861	0.32%
2023/12/01	0	0.00	5.6	599.44	597.00	-5.6	1,862	-0.30%
2023/11/30	1	599.96	1.3	597.76	601.00	-0.3	1,869	-0.02%
2023/11/29	0	0.00	1.1	598.71	599.00	-1.1	1,847	-0.06%
2023/11/28	0	0.00	6.3	589.51	594.00	-6.3	1,921	-0.33%
2023/11/27	1	568.00	1	575.00	571.00	0	1,861	0.00%
2023/11/24	0	0.00	9	565.89	575.00	-9	1,859	-0.48%
2023/11/23	2	547.50	0	0.00	545.00	2	1,763	0.11%
2023/11/22	0	0.00	0	550.00	550.00	0	1,777	0.00%
2023/11/20	2	541.00	0	0.00	543.00	2	1,779	0.11%
2023/11/17	0	0.00	3	541.00	547.00	-3	1,777	-0.17%
2023/11/13	0	0.00	0.3	551.47	557.00	-0.3	1,781	-0.02%
2023/11/10	0	0.00	0	542.00	545.00	0	1,771	0.00%
2023/11/09	1	543.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	4	549.25	0	0.00	549.00	4	1,796	0.22%
2023/11/07	3	558.00	1	557.00	557.00	2	1,799	0.11%
2023/11/06	1	549.00	0	0.00	551.00	1	1,789	0.06%
2023/11/03	1	546.04	1	548.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	1.5	545.41	547.00	-1.5	1,778	-0.08%
2023/11/01	0	0.00	15.1	548.23	538.00	-15.1	1,760	-0.86%
2023/10/27	0	0.00	0.1	531.49	534.00	-0.1	1,733	0.00%
2023/10/26	1	509.00	1	512.00	510.00	0	1,725	0.00%
2023/10/25	1	522.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	0.00	0	527.00	525.00	0	1,751	0.00%
2023/10/20	4.2	532.71	1.1	532.21	530.00	3.1	1,796	0.17%
2023/10/19	8.1	543.76	0	0.00	549.00	8.1	1,820	0.44%
2023/10/18	0	541.00	0.1	553.00	550.00	-0.1	1,839	0.00%
2023/10/17	0.1	548.35	9	552.00	547.00	-8.9	1,808	-0.49%
2023/10/13	0.4	541.50	0.1	542.00	542.00	0.3	1,824	0.02%
2023/10/12	1	540.00	2.1	541.91	543.00	-1.1	1,840	-0.06%
2023/10/11	1	526.00	0	0.00	527.00	1	1,801	0.06%
2023/10/05	0	524.00	1	528.00	530.00	-1	1,819	-0.05%
2023/10/04	1	518.97	0	0.00	521.00	1	1,828	0.06%
2023/10/03	4	524.49	0	0.00	520.00	4	1,822	0.22%
2023/10/02	0.1	531.00	4	535.00	533.00	-4	1,829	-0.22%
2023/09/28	2	522.04	0	526.00	525.00	2	1,831	0.11%
2023/09/22	1	514.00	2	521.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	1	518.90	518.00	-1	1,882	-0.05%
2023/09/20	1	517.00	0.2	515.00	520.00	0.9	1,877	0.05%
2023/09/19	1.1	518.86	0.2	518.00	520.00	0.9	1,880	0.05%
2023/09/15	0.1	515.20	28	516.29	522.00	-27.9	1,898	-1.47%
2023/09/14	0.1	508.00	1.1	507.09	512.00	-1	1,870	-0.05%
2023/09/13	0	0.00	0.1	509.00	506.00	-0.1	1,881	-0.01%
2023/09/12	1	509.00	2.2	509.64	514.00	-1.2	1,892	-0.06%
2023/09/11	0	0.00	0.5	504.60	500.00	-0.5	1,896	-0.03%
2023/09/08	0	500.00	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0	500.00	0	0.00	502.00	0	1,945	0.00%
2023/09/06	0.1	502.20	0	0.00	505.00	0.1	1,973	0.01%
2023/09/05	0.1	504.00	5.1	505.55	508.00	-5	1,979	-0.25%
2023/09/04	2	500.50	0	0.00	497.50	2	1,991	0.10%
2023/09/01	1	502.00	3.1	509.19	499.50	-2.1	1,977	-0.11%
2023/08/30	0	0.00	1	483.00	482.50	-1	1,928	-0.05%
2023/08/29	1	477.00	1	478.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	1	473.00	478.00	-1	2,013	-0.05%
2023/08/25	1	470.50	1	468.00	470.00	0	2,122	0.00%
2023/08/21	1	460.00	1	460.00	456.50	0	2,419	0.00%
2023/08/18	5	461.60	1	459.50	461.50	4	2,467	0.16%
2023/08/17	1	446.00	1	441.50	457.00	0	2,495	0.00%
2023/08/16	0.1	448.00	3	451.50	448.50	-2.9	2,520	-0.12%
2023/08/14	0.2	461.64	0	0.00	457.00	0.2	2,577	0.01%
2023/08/11	0	0.00	1.1	469.40	470.00	-1.1	2,588	-0.04%
2023/08/09	0	0.00	1	464.50	465.50	-1	2,594	-0.04%
2023/08/08	0.1	464.00	1	469.00	463.50	-0.9	2,598	-0.03%
2023/08/07	1	465.00	1	465.50	468.00	0	2,609	0.00%
2023/08/04	1	462.00	0	0.00	464.00	1	2,621	0.04%
2023/08/02	0.1	462.00	0	462.50	463.00	0	2,653	0.00%
2023/08/01	0	0.00	1.1	461.13	461.50	-1.1	2,637	-0.04%
2023/07/31	0	0.00	1	461.00	459.50	-1	2,652	-0.04%
2023/07/27	1.1	457.77	0	0.00	456.00	1.1	2,603	0.04%
2023/07/26	2.1	449.74	0	0.00	449.50	2.1	2,598	0.08%
2023/07/25	0	0.00	0.1	462.00	461.50	-0.1	2,565	0.00%
2023/07/24	7.2	458.77	0	0.00	457.50	7.2	2,572	0.28%
2023/07/21	0.2	476.45	0	0.00	473.50	0.2	2,539	0.01%
2023/07/20	0	486.50	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1	485.53	1	486.00	486.00	0	2,551	0.00%
2023/07/18	3.1	494.53	0.4	493.00	489.00	2.7	2,621	0.10%
2023/07/14	0	0.00	0.1	494.00	495.50	-0.1	2,601	0.00%
2023/07/12	1	495.50	0.1	495.00	497.00	0.9	2,614	0.03%
2023/07/11	0	0.00	0.2	496.00	496.50	-0.2	2,667	-0.01%
2023/07/10	0.1	487.00	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	0	0.00	1	487.00	491.50	-1	2,763	-0.04%
2023/07/06	1	490.00	0	0.00	489.00	1	2,755	0.04%
2023/07/05	1	491.00	1	489.50	487.50	0	2,786	0.00%
2023/07/04	1	497.00	1	500.00	497.50	0	2,763	0.00%
2023/07/03	3	499.00	0	0.00	499.50	3	2,747	0.11%
2023/06/30	3.2	491.40	0	0.00	491.50	3.2	2,748	0.12%
2023/06/21	1	491.00	0	0.00	491.00	1	2,822	0.04%
2023/06/20	1.1	497.32	0	0.00	496.00	1.1	2,833	0.04%
2023/06/19	1	499.50	0	0.00	498.00	1	2,844	0.04%
2023/06/16	0	0.00	2	505.00	506.00	-2	2,851	-0.07%
2023/06/15	0	0.00	2.8	507.86	510.00	-2.8	2,843	-0.10%
2023/06/14	0	503.00	0	0.00	499.50	0	2,833	0.00%
2023/06/12	2.1	490.00	0.4	491.00	488.00	1.8	2,910	0.06%
2023/06/09	1	494.00	0	0.00	492.50	1	2,944	0.03%
2023/06/08	2	494.25	1	494.00	494.00	1	2,967	0.03%
2023/06/07	2	505.00	0	0.00	504.00	2	3,005	0.07%
2023/06/06	0.2	507.05	0	0.00	502.00	0.2	3,017	0.01%
2023/06/05	2	514.00	2.4	516.42	519.00	-0.4	2,987	-0.01%
2023/06/02	0	0.00	1	508.00	506.00	-1	2,963	-0.03%
2023/06/01	0	501.00	2	503.00	500.00	-2	2,944	-0.07%
2023/05/31	0	0.00	0.7	505.00	508.00	-0.7	2,953	-0.02%
2023/05/30	0	497.50	0	0.00	496.00	0	2,868	0.00%
2023/05/29	0	0.00	7.6	505.40	508.00	-7.6	2,835	-0.27%
2023/05/26	7	510.29	0	501.00	502.00	7	2,797	0.25%
2023/05/25	0	0.00	5	489.00	507.00	-5	2,742	-0.18%
2023/05/23	1	491.00	0	0.00	493.50	1	2,689	0.04%
2023/05/19	1	497.00	0.4	496.00	495.50	0.6	2,674	0.02%
2023/05/18	0	494.70	3.2	493.35	500.00	-3.1	2,777	-0.11%
2023/05/17	0	490.13	0	0.00	488.50	0	2,793	0.00%
2023/05/16	5	493.00	0	0.00	491.00	5	2,854	0.18%
2023/05/15	0	491.17	0	0.00	488.00	0	2,865	0.00%
2023/05/12	0	493.00	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	493.00	0	0.00	490.00	0	2,961	0.00%
2023/05/10	1	494.51	0	0.00	494.50	1	2,965	0.03%
2023/05/09	2	495.24	0	0.00	500.00	2	2,957	0.07%
2023/05/08	0	505.60	0	0.00	504.00	0	2,943	0.00%
2023/05/05	51.1	506.68	0.2	506.00	506.00	50.9	2,957	1.72%
2023/05/04	3	491.50	0	0.00	493.50	3	2,967	0.10%
2023/05/03	0	497.29	0	0.00	498.00	0	2,986	0.00%
2023/04/28	0.1	496.89	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	0	492.85	0	0.00	492.00	0	3,153	0.00%
2023/04/26	0	493.00	0	0.00	495.00	0	3,150	0.00%
2023/04/25	3	492.67	1.1	490.67	490.50	1.9	3,155	0.06%
2023/04/21	21	500.42	12	502.17	495.50	9	3,149	0.29%
2023/04/20	11.4	521.61	0	0.00	518.00	11.4	3,144	0.36%
2023/04/18	0	547.00	0	0.00	538.00	0	3,290	0.00%
2023/04/14	1	547.00	15	553.20	553.00	-14	3,301	-0.42%
2023/04/13	0	546.50	6	548.00	542.00	-6	3,262	-0.18%
2023/04/12	0	0.00	24	534.67	542.00	-24	3,214	-0.75%
2023/04/11	0	0.00	1	526.00	527.00	-1	3,148	-0.03%
2023/04/10	0	0.00	0.1	532.86	530.00	-0.1	3,136	0.00%
2023/04/07	0	0.00	1	516.00	516.00	-1	3,105	-0.03%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	5	530.00	0.1	528.00	529.00	5	3,095	0.16%
2023/03/30	6	520.33	0	0.00	520.00	6	3,086	0.19%
2023/03/29	0	0.00	20	521.00	520.00	-20	3,103	-0.64%
2023/03/24	1	525.00	0	527.00	527.00	1	3,153	0.03%
2023/03/23	0	0.00	1	518.00	517.00	-1	3,147	-0.03%
2023/03/22	6	506.50	0	0.00	505.00	6	3,139	0.19%
2023/03/21	3	499.83	0	0.00	505.00	3	3,160	0.09%
2023/03/17	1.2	492.34	1	485.50	496.00	0.2	3,177	0.01%
2023/03/16	1.4	489.07	15.6	486.89	486.50	-14.2	3,182	-0.45%
2023/03/15	11.1	493.54	0	0.00	492.00	11.1	3,179	0.35%
2023/03/14	2.1	509.01	1	508.00	505.00	1.1	3,132	0.03%
2023/03/13	2.1	512.43	1.1	519.10	519.00	1	3,134	0.03%
2023/03/10	2	517.00	1	534.00	518.00	1	3,165	0.03%
2023/03/09	1	541.00	0	0.00	541.00	1	3,173	0.03%
2023/03/07	1	554.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	0.8	544.00	3.8	555.79	557.00	-3	3,199	-0.09%
2023/03/03	2	542.50	3	543.00	539.00	-1	3,168	-0.03%
2023/03/02	2	535.00	0	0.00	531.00	2	3,150	0.06%
2023/03/01	0	0.00	1	533.00	538.00	-1	3,141	-0.03%
2023/02/24	2	540.50	0	0.00	538.00	2	3,104	0.06%
2023/02/23	1	541.00	0	0.00	543.00	1	3,113	0.03%
2023/02/22	0	0.00	3	541.67	541.00	-3	3,120	-0.10%
2023/02/21	2	563.49	0	0.00	560.00	2	3,121	0.06%
2023/02/17	2.1	569.51	1	569.00	569.00	1.1	3,234	0.03%
2023/02/16	7	572.86	7.8	575.10	575.00	-0.8	3,252	-0.03%
2023/02/14	2	524.50	7.8	528.61	540.00	-5.8	3,220	-0.18%
2023/02/09	14	513.06	0	0.00	511.00	14	3,308	0.42%
2023/02/06	0	534.00	0	0.00	533.00	0	3,371	0.00%
2023/01/31	0	0.00	1.1	542.76	540.00	-1.1	3,468	-0.03%
2023/01/30	16	527.38	0	0.00	532.00	16	3,436	0.47%
2023/01/17	0	0.00	28	520.00	519.00	-28	3,372	-0.83%
2023/01/12	0	0.00	0.9	518.00	520.00	-0.9	3,399	-0.03%
2023/01/11	0	0.00	1	529.00	528.00	-1	3,430	-0.03%
2023/01/10	1	535.00	4.7	530.15	535.00	-3.7	3,429	-0.11%
2023/01/09	0	0.00	4.4	518.30	525.00	-4.4	3,404	-0.13%
2023/01/06	0.3	493.00	32	489.69	496.00	-31.7	3,316	-0.96%
2023/01/05	30	483.80	0.4	477.64	485.50	29.6	3,296	0.90%
2022/12/28	1	461.00	1	458.00	458.00	0	3,456	0.00%
2022/12/21	1	457.00	0.8	460.50	454.50	0.2	3,514	0.01%
2022/12/20	0.1	459.00	0	0.00	455.50	0.1	3,547	0.00%
2022/12/16	0	485.50	0	0.00	480.50	0	3,536	0.00%
2022/12/15	0	0.00	1.6	492.61	495.00	-1.6	3,506	-0.05%
2022/12/13	0.4	475.00	0	0.00	474.00	0.4	3,606	0.01%
2022/12/05	0	0.00	0.2	502.00	502.00	-0.2	3,582	0.00%
2022/12/02	0.2	487.00	2	489.75	489.50	-1.8	3,542	-0.05%
2022/12/01	0	475.50	1	481.00	473.00	-1	3,544	-0.03%
2022/11/30	0	442.50	1	455.00	463.00	-1	3,479	-0.03%
2022/11/22	1.2	457.62	0	0.00	458.00	1.2	3,373	0.04%
2022/11/18	0	0.00	2	457.00	453.50	-2	3,373	-0.06%
2022/11/17	0	0.00	1	463.00	466.00	-1	3,349	-0.03%
2022/11/16	3	454.67	3	458.84	461.00	0	3,355	0.00%
2022/11/15	1	450.00	0.8	452.00	455.00	0.2	3,294	0.01%
2022/11/14	0.1	439.50	0	0.00	439.50	0.1	3,241	0.00%
2022/11/11	2	446.00	1.8	443.76	445.50	0.2	3,187	0.01%
2022/11/10	0.1	418.50	0	0.00	421.50	0.1	3,081	0.00%
2022/11/09	1	423.70	1	408.00	424.00	0	3,065	0.00%
2022/11/08	1	393.00	0	0.00	393.50	1	3,012	0.03%
2022/11/07	1	388.50	1	382.00	382.00	0	2,984	0.00%
2022/11/04	2	385.01	2	389.75	389.50	0	2,986	0.00%
2022/11/02	0	0.00	4.8	377.83	381.50	-4.8	2,891	-0.17%
2022/11/01	4	363.50	4.8	368.59	379.00	-0.8	2,863	-0.03%
2022/10/31	0.1	361.00	0	359.00	367.00	0.1	2,807	0.00%
2022/10/19	2	273.00	3	271.17	268.00	-1	2,763	-0.04%
2022/10/18	1	279.50	1	278.50	278.50	0	2,727	0.00%
2022/10/14	1	275.00	0.1	274.50	277.50	0.9	2,742	0.03%
2022/10/12	1	270.00	0.1	270.50	270.50	1	2,754	0.03%
2022/10/11	0	0.00	1.2	275.92	272.50	-1.2	2,742	-0.04%
2022/10/07	1	288.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	1	298.50	1	297.00	294.50	0	2,719	0.00%
2022/10/05	3	296.17	1	299.00	297.50	2	2,752	0.07%
2022/10/04	1	289.00	0	0.00	287.50	1	2,772	0.04%
2022/10/03	2	279.75	0	0.00	281.00	2	2,786	0.07%
2022/09/30	2.1	264.07	0	0.00	269.00	2.1	2,830	0.07%
2022/09/29	4	275.50	2	275.25	271.00	2	2,818	0.07%
2022/09/28	0	0.00	5	288.50	285.00	-5	2,767	-0.18%
2022/09/23	1	324.00	1	315.00	315.50	0	2,928	0.00%
2022/09/16	0	0.00	3.1	333.50	332.00	-3.1	2,991	-0.11%
2022/09/15	0	0.00	0.1	337.00	338.00	-0.1	2,977	0.00%
2022/09/14	1	323.00	0	0.00	325.00	1	2,956	0.03%
2022/09/12	1	334.00	0	0.00	333.00	1	2,987	0.03%
2022/09/08	0	0.00	2	329.75	335.00	-2	2,968	-0.07%
2022/09/06	0	0.00	2	310.75	316.00	-2	2,909	-0.07%
2022/09/05	0	0.00	1	309.00	308.50	-1	2,920	-0.03%
2022/09/01	3	320.17	0	0.00	317.00	3	2,885	0.10%
2022/08/31	0	0.00	2.2	326.86	328.50	-2.2	2,863	-0.08%
2022/08/30	1	316.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	3	314.67	0	0.00	317.50	3	2,832	0.11%
2022/08/26	0	0.00	2	332.50	332.00	-2	2,781	-0.07%
2022/08/23	0	0.00	1	323.50	324.00	-1	2,838	-0.04%
2022/08/19	0	0.00	0.5	330.00	332.00	-0.5	2,847	-0.02%
2022/08/18	0	0.00	0	326.50	327.50	0	2,833	0.00%
2022/08/17	0.1	328.00	1	327.50	329.00	-1	2,822	-0.03%
2022/08/16	1	332.00	0	334.00	332.50	1	2,801	0.03%
2022/08/15	1	330.00	1	334.50	334.50	0	2,800	0.00%
2022/08/12	2	325.50	1	327.50	330.00	1	2,799	0.04%
2022/08/11	1	324.00	0	0.00	326.50	1	2,769	0.04%
2022/08/10	0	0.00	4	321.00	319.00	-4	2,773	-0.14%
2022/08/09	1	324.00	2	325.25	325.00	-1	2,791	-0.04%
2022/08/05	1	324.00	1	321.50	323.00	0	2,818	0.00%
2022/08/04	1	317.00	2	314.50	317.00	-1	2,824	-0.04%
2022/08/03	0	0.00	1	326.00	326.50	-1	2,773	-0.04%
2022/08/02	2	326.00	0	0.00	325.50	2	2,804	0.07%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/22	0	0.00	1	332.00	333.50	-1	2,810	-0.04%
2022/07/21	2	332.25	1	328.00	336.50	1	2,826	0.04%
2022/07/20	2	327.50	1	322.50	322.50	1	2,791	0.04%
2022/07/19	0	0.00	1	324.50	326.00	-1	2,770	-0.04%
2022/07/18	2.1	324.43	1	324.50	326.50	1.1	2,759	0.04%
2022/07/13	2	317.25	1	319.00	318.00	1	2,698	0.04%
2022/07/12	4	310.50	2	309.00	309.00	2	2,648	0.08%
2022/07/08	5	308.60	2.1	309.26	308.50	2.9	2,561	0.11%
2022/07/07	2	289.00	0	0.00	291.00	2	2,477	0.08%
2022/07/06	1	286.00	1	280.00	280.00	0	2,465	0.00%
2022/07/05	4.1	287.62	1	278.00	284.50	3.1	2,455	0.12%
2022/07/04	2	284.00	0	0.00	278.00	2	2,403	0.08%
2022/07/01	0	285.00	3	290.50	282.00	-3	2,373	-0.13%
2022/06/30	1	310.50	2	306.50	308.00	-1	2,292	-0.04%
2022/06/29	0	0.00	2	326.50	325.00	-2	2,259	-0.09%
2022/06/28	2	330.25	0	330.50	332.00	2	2,242	0.09%
2022/06/27	0	0.00	2	340.25	341.50	-2	2,254	-0.09%
2022/06/24	0	336.00	0	0.00	328.00	0	2,231	0.00%
2022/06/23	1.1	336.13	5	326.40	331.50	-3.9	2,215	-0.18%
2022/06/22	1	336.50	0	0.00	335.50	1	2,187	0.05%
2022/06/17	1	361.43	1.1	355.28	354.00	-0.1	2,161	0.00%
2022/06/16	2	385.00	1	373.00	368.00	1	2,151	0.05%
2022/06/15	1	379.00	1	383.50	383.50	0	2,264	0.00%
2022/06/14	2	377.51	0	0.00	377.00	2	2,317	0.09%
2022/06/13	0.1	386.00	0	0.00	384.00	0.1	2,303	0.00%
2022/06/09	0	0.00	2	404.00	405.00	-2	2,318	-0.09%
2022/06/06	0	0.00	1	403.50	410.50	-1	2,346	-0.04%
2022/06/02	1	407.50	2	405.00	407.00	-1	2,374	-0.04%
2022/05/31	3	398.17	0	0.00	405.00	3	2,444	0.12%
2022/05/30	0	397.50	1	398.00	399.50	-1	2,397	-0.04%
2022/05/26	0	391.50	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	385.00	0	0.00	387.50	0	2,482	0.00%
2022/05/23	1	393.00	0	0.00	390.00	1	2,586	0.04%
2022/05/19	0	391.50	0	0.00	398.00	0	2,634	0.00%
2022/05/18	1	403.00	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	391.00	0	0.00	397.00	0	2,639	0.00%
2022/05/16	0	389.00	1	383.00	381.50	-1	2,623	-0.04%
2022/05/13	0	383.00	1	382.50	383.00	-1	2,612	-0.04%
2022/05/12	0.1	384.00	0	0.00	378.00	0.1	2,629	0.00%
2022/05/10	1	393.00	0	0.00	392.50	1	2,684	0.04%
2022/05/06	1	408.50	1	406.00	408.00	0	2,664	0.00%
2022/05/04	0	406.50	0	0.00	408.50	0	2,693	0.00%
2022/05/03	0	0.00	1.1	404.40	406.50	-1.1	2,731	-0.04%
2022/04/29	0	404.00	1	403.00	404.50	-1	2,759	-0.04%
2022/04/27	0	395.50	0.2	402.83	407.00	-0.1	2,815	-0.01%
2022/04/25	0	393.00	3	393.50	393.50	-3	2,931	-0.10%
2022/04/22	0	0.00	2	405.00	405.50	-2	2,949	-0.07%
2022/04/21	1	412.50	1	412.50	412.50	0	3,014	0.00%
2022/04/20	1	410.50	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	1.1	413.86	413.00	-1.1	3,081	-0.04%
2022/04/18	1	400.00	1	405.00	405.00	0	3,145	0.00%
2022/04/15	1	399.03	0	0.00	405.00	1	3,190	0.03%
2022/04/14	2	400.50	2.1	403.05	406.00	-0.1	3,274	0.00%
2022/04/13	0	0.00	1	395.00	401.00	-1	3,356	-0.03%
2022/04/12	1.1	393.34	0	0.00	393.00	1.1	3,491	0.03%
2022/04/11	4.1	404.82	0.1	400.14	398.00	4	3,799	0.10%
2022/04/08	0	414.00	0.1	413.00	413.00	-0.1	3,859	0.00%
2022/04/07	0	0.00	1.1	410.91	409.00	-1.1	3,871	-0.03%
2022/04/06	0	0.00	0.2	423.50	423.50	-0.2	3,865	-0.01%
2022/04/01	1	426.00	0	0.00	426.00	1	3,930	0.03%
2022/03/30	0	0.00	1.3	439.54	440.00	-1.3	3,984	-0.03%
2022/03/29	1	428.02	2	429.50	429.50	-1	4,017	-0.02%
2022/03/28	0	0.00	1.1	424.55	431.50	-1.1	4,080	-0.03%
2022/03/25	2	432.75	1	433.50	430.50	1	4,082	0.02%
2022/03/24	0	0.00	1	432.99	433.00	-1	4,076	-0.02%
2022/03/23	1	434.00	0.2	434.33	433.00	0.9	4,085	0.02%
2022/03/22	0	431.00	1	425.00	432.00	-1	4,078	-0.02%
2022/03/21	1	423.43	0	0.00	418.50	1	4,040	0.03%
2022/03/18	5.2	421.53	4	421.00	423.50	1.2	4,022	0.03%
2022/03/17	1.1	441.10	3	440.33	445.50	-2	3,898	-0.05%
2022/03/16	1.1	417.00	0	0.00	417.50	1.1	3,845	0.03%
2022/03/14	1.5	433.00	0.1	434.00	436.00	1.4	3,836	0.04%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/10	1	435.00	0	0.00	436.00	1	3,901	0.03%
2022/03/08	4.2	425.25	0	0.00	414.50	4.2	3,907	0.11%
2022/03/07	4.2	429.34	2	427.00	427.00	2.2	3,897	0.06%
2022/03/04	0.1	454.10	0	0.00	450.50	0.1	3,893	0.00%
2022/03/03	1	460.50	0	0.00	459.50	1	3,924	0.03%
2022/03/02	1	461.00	0	0.00	462.50	1	3,956	0.03%
2022/02/25	2.2	447.07	0	0.00	451.50	2.2	3,971	0.05%
2022/02/24	1.2	448.67	4.2	448.57	448.00	-3	3,958	-0.08%
2022/02/23	2.2	467.73	0	465.50	463.50	2.2	3,927	0.06%
2022/02/22	0.1	469.50	0	0.00	469.50	0.1	3,930	0.00%
2022/02/21	0	469.00	1	475.50	479.50	-1	3,963	-0.03%
2022/02/18	0.3	467.55	0	0.00	473.00	0.3	4,013	0.01%
2022/02/17	0.1	468.50	0.1	474.50	467.50	0	4,028	0.00%
2022/02/16	1	470.50	0	0.00	472.50	1	4,053	0.02%
2022/02/15	1	467.50	0	0.00	464.50	1	4,054	0.02%
2022/02/14	0.1	466.00	0.2	467.00	464.00	-0.1	4,050	0.00%
2022/02/11	0.1	482.00	1	479.00	482.00	-1	4,043	-0.02%
2022/02/10	5	477.50	6	480.58	489.50	-1	4,046	-0.02%
2022/02/09	1.1	460.57	2.1	464.43	466.00	-1.1	4,002	-0.03%
2022/02/08	1	457.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	0.3	453.38	0	0.00	454.00	0.3	4,000	0.01%
2022/01/26	1	455.54	0	0.00	459.00	1	4,047	0.03%
2022/01/25	1.1	451.60	0	0.00	451.00	1.1	4,146	0.03%
2022/01/24	1	461.00	0	0.00	463.00	1	4,130	0.02%
2022/01/21	1	473.93	30	472.50	469.50	-29	4,123	-0.70%
2022/01/20	5	483.50	0.1	484.50	481.50	4.9	4,162	0.12%
2022/01/19	5	489.01	1	489.00	487.50	4	4,149	0.10%
2022/01/18	30	514.99	1	507.00	502.00	29	4,118	0.70%
2022/01/17	0	0.00	0.1	490.50	501.00	-0.1	4,049	0.00%
2022/01/14	2.1	488.71	1.1	484.17	492.00	1.1	4,047	0.03%
2022/01/13	0.1	499.77	2.1	497.29	498.00	-1.9	4,035	-0.05%
2022/01/12	0	0.00	2.1	507.90	510.00	-2.1	4,026	-0.05%
2022/01/11	0.1	500.00	2.3	499.26	501.00	-2.2	4,009	-0.05%
2022/01/10	1.6	516.49	1	519.00	519.00	0.6	3,956	0.02%
2022/01/07	0	0.00	1	515.00	515.00	-1	3,941	-0.03%
2022/01/06	1.3	525.63	1	525.96	523.00	0.2	3,850	0.01%
2022/01/05	2.2	531.02	3.4	529.94	535.00	-1.2	3,789	-0.03%
2022/01/04	6.1	520.05	6.2	522.84	533.00	-0.1	3,671	0.00%
2022/01/03	0	489.00	4	489.63	491.00	-4	3,353	-0.12%
2021/12/30	1.1	477.45	2.2	479.23	479.50	-1.1	3,300	-0.03%
2021/12/29	0	475.70	0.1	472.50	474.00	-0.1	3,332	0.00%
2021/12/28	5	479.00	1	478.00	478.00	4	3,367	0.12%
2021/12/27	1	480.50	3.3	481.18	481.50	-2.3	3,348	-0.07%
2021/12/24	0	475.00	0	0.00	473.00	0	3,395	0.00%
2021/12/23	2.1	473.78	1.1	474.57	476.00	0.9	3,393	0.03%
2021/12/22	0	0.00	4.2	466.50	469.50	-4.2	3,393	-0.12%
2021/12/21	0	453.00	0	0.00	455.00	0	3,368	0.00%
2021/12/17	1	446.00	0	0.00	447.00	1	3,378	0.03%
2021/12/15	1	456.43	0	0.00	450.50	1	3,400	0.03%
2021/12/14	1	450.01	1	449.50	448.50	0	3,425	0.00%
2021/12/10	0	449.50	0	0.00	447.50	0	3,480	0.00%
2021/12/08	0	458.50	5	454.51	454.50	-5	3,501	-0.14%
2021/12/07	5.1	456.04	0	0.00	456.00	5.1	3,505	0.15%
2021/12/06	1.1	466.66	0	0.00	465.00	1.1	3,491	0.03%
2021/12/02	3.2	465.28	0	0.00	465.00	3.2	3,524	0.09%
2021/11/30	5	456.50	0	0.00	456.50	5	3,534	0.14%
2021/11/29	0	0.00	1	460.00	459.50	-1	3,527	-0.03%
2021/11/26	5.1	452.04	0	0.00	452.00	5.1	3,537	0.14%
2021/11/25	2	468.25	5	466.81	465.00	-3	3,565	-0.08%
2021/11/24	0	0.00	1	469.50	468.00	-1	3,593	-0.03%
2021/11/23	0	0.00	4	460.00	463.00	-4	3,634	-0.11%
2021/11/22	0	0.00	2	464.00	466.00	-2	3,701	-0.05%
2021/11/19	5.1	458.43	2.1	456.10	463.00	3	3,720	0.08%
2021/11/18	4	455.62	2	455.00	456.00	2	3,746	0.05%
2021/11/17	2	446.25	0.2	449.33	448.00	1.9	3,775	0.05%
2021/11/16	0.1	438.50	1	437.50	436.50	-0.9	3,871	-0.02%
2021/11/15	1	440.00	1.4	440.70	442.00	-0.4	4,120	-0.01%
2021/11/10	1	428.00	1	429.50	430.00	0	4,274	0.00%
2021/11/09	0	0.00	2	429.25	429.00	-2	4,380	-0.05%
2021/11/08	2	421.25	3.1	420.00	419.00	-1.1	4,358	-0.02%
2021/11/05	1	424.00	1	423.00	425.50	0	4,396	0.00%
2021/11/04	2	424.00	1.1	427.86	423.00	0.9	4,430	0.02%
2021/11/03	2	418.25	2	423.25	422.50	0	4,458	0.00%
2021/11/02	1.1	414.38	0	0.00	410.00	1.1	4,405	0.02%
2021/11/01	3.1	428.68	2.2	429.41	427.00	0.9	4,322	0.02%
2021/10/29	3	438.67	0	0.00	434.00	3	4,311	0.07%
2021/10/28	1	444.48	4	444.00	438.50	-3	4,310	-0.07%
2021/10/27	6.1	425.50	4	425.13	430.50	2.1	4,235	0.05%
2021/10/26	4	427.13	0	0.00	427.50	4	4,261	0.09%
2021/10/25	0	0.00	1.1	424.73	427.00	-1.1	4,254	-0.03%
2021/10/22	0	418.00	1	420.00	421.50	-1	4,333	-0.02%
2021/10/20	1	422.50	1	424.00	426.00	0	4,495	0.00%
2021/10/19	0	0.00	2	416.50	419.00	-2	4,510	-0.04%
2021/10/18	5	410.90	1	410.50	410.50	4	4,589	0.09%
2021/10/15	1.3	410.64	2	417.00	417.00	-0.8	4,678	-0.02%
2021/10/12	1	413.00	1	407.50	414.00	0	4,751	0.00%
2021/10/07	1	413.50	0	0.00	415.50	1	4,774	0.02%
2021/10/06	3.1	405.97	0	0.00	403.00	3.1	4,785	0.06%
2021/10/05	1	406.00	4	410.38	417.00	-3	4,777	-0.06%
2021/10/04	1	409.50	1	410.50	409.50	0	4,776	0.00%
2021/10/01	5.1	425.05	2	419.25	418.00	3.1	4,818	0.06%
2021/09/30	5	443.60	3	439.00	442.50	2	4,943	0.04%
2021/09/29	1	442.50	0	0.00	439.00	1	5,106	0.02%
2021/09/23	0.1	469.00	0.1	468.00	469.00	0	5,496	0.00%
2021/09/22	0.4	463.13	0	0.00	463.00	0.4	5,528	0.01%
2021/09/17	1	467.50	0	0.00	470.50	1	5,571	0.02%
2021/09/16	0	0.00	1	460.50	461.50	-1	5,573	-0.02%
2021/09/15	2.1	470.64	0	0.00	466.00	2.1	5,586	0.04%
2021/09/14	9	481.89	16	487.25	481.00	-7	5,612	-0.12%
2021/09/13	0	0.00	1	485.00	484.00	-1	5,671	-0.02%
2021/09/09	1	466.00	0	0.00	475.00	1	5,996	0.02%
2021/09/08	1	472.50	3	460.50	460.50	-2	6,141	-0.03%
2021/09/07	6.3	477.16	0	0.00	477.00	6.3	6,297	0.10%
2021/09/06	0	0.00	4	480.13	480.50	-4	6,296	-0.06%
2021/09/03	2	481.26	3	479.50	480.50	-1	6,299	-0.02%
2021/09/02	1	483.50	1.1	480.00	479.50	-0.1	6,318	0.00%
2021/09/01	1	489.50	1	491.42	489.00	0	6,367	0.00%
2021/08/31	1.3	472.08	1	472.00	479.50	0.3	6,399	0.00%
2021/08/30	5	478.02	1	479.50	484.50	4	6,386	0.06%
2021/08/27	7	476.86	6	477.00	477.00	1	6,368	0.02%
2021/08/26	3	465.67	1	462.00	464.50	2	6,378	0.03%
2021/08/25	1	466.00	2	469.25	472.00	-1	6,352	-0.02%
2021/08/24	0	0.00	1	460.00	455.50	-1	6,417	-0.02%
2021/08/23	4	449.88	5.1	453.89	454.00	-1.1	6,446	-0.02%
2021/08/20	6	449.25	8	443.13	446.00	-2	6,412	-0.03%
2021/08/19	29.8	459.20	7	455.36	450.00	22.8	6,317	0.36%
2021/08/18	3	492.15	4	484.75	498.00	-1	6,165	-0.02%
2021/08/17	1.2	485.96	0	0.00	474.00	1.2	6,154	0.02%
2021/08/16	1.2	489.32	1.1	485.91	492.00	0.1	6,266	0.00%
2021/08/13	1.3	507.28	0	0.00	500.00	1.3	6,284	0.02%
2021/08/12	2.2	533.39	2	531.00	529.00	0.2	6,292	0.00%
2021/08/10	3.3	535.90	3	538.99	531.00	0.3	6,647	0.00%
2021/08/09	3	549.33	0.1	551.00	545.00	2.9	6,886	0.04%
2021/08/06	1	556.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	1	557.00	2	558.00	558.00	-1	7,424	-0.01%
2021/08/04	2	552.50	1	552.00	554.00	1	7,646	0.01%
2021/08/03	1.1	551.30	0	0.00	553.00	1.1	7,734	0.01%
2021/08/02	0	556.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	1.1	561.74	0.1	568.00	560.00	1.1	7,891	0.01%
2021/07/29	3	569.67	1.2	572.75	571.00	1.8	7,918	0.02%
2021/07/28	6.4	571.32	9	568.44	565.00	-2.6	8,050	-0.03%
2021/07/27	4	593.50	4	600.25	581.00	0	8,046	0.00%
2021/07/26	4	583.25	4	592.50	600.00	0	7,969	0.00%
2021/07/23	1	588.00	2	589.00	589.00	-1	7,938	-0.01%
2021/07/22	2.3	593.13	1	597.01	591.00	1.3	7,932	0.02%
2021/07/21	1	589.00	9	582.11	588.00	-8	7,887	-0.10%
2021/07/20	3.1	570.61	21	577.43	568.00	-17.9	7,901	-0.23%
2021/07/19	5.1	571.00	7	579.57	583.00	-1.9	7,915	-0.02%
2021/07/16	5.1	577.04	7	579.57	578.00	-1.9	7,949	-0.02%
2021/07/15	2.1	584.52	0	0.00	586.00	2.1	8,102	0.03%
2021/07/14	1	581.98	1	579.00	583.00	0	8,112	0.00%
2021/07/13	3	587.00	1	594.00	581.00	2	8,160	0.02%
2021/07/12	4	589.25	3.1	589.05	586.00	1	8,159	0.01%
2021/07/09	4.2	588.89	6.4	589.17	584.00	-2.3	8,206	-0.03%
2021/07/08	2.2	594.83	0.3	593.67	590.00	1.9	8,194	0.02%
2021/07/07	5.2	603.31	4.6	608.74	603.00	0.7	8,163	0.01%
2021/07/06	3	582.05	2.2	587.27	597.00	0.8	8,056	0.01%
2021/07/05	3.1	569.63	7.3	570.15	571.00	-4.2	8,071	-0.05%
2021/07/02	1.1	549.73	6	552.50	556.00	-4.9	8,041	-0.06%
2021/07/01	6	564.50	5.2	567.45	557.00	0.8	8,044	0.01%
2021/06/29	3	555.00	6.3	562.40	555.00	-3.3	7,936	-0.04%
2021/06/28	0	0.00	0.4	539.00	545.00	-0.4	7,801	-0.01%
2021/06/25	3	539.00	3.1	536.03	535.00	-0.1	7,826	0.00%
2021/06/24	5	532.00	1	530.00	530.00	4	7,803	0.05%
2021/06/23	0	0.00	1.3	533.85	534.00	-1.3	7,848	-0.02%
2021/06/22	0.2	524.99	0	0.00	525.00	0.2	7,888	0.00%
2021/06/21	0.1	525.02	31	530.94	527.00	-30.9	7,870	-0.39%
2021/06/18	3.4	546.12	4	551.75	540.00	-0.6	7,826	-0.01%
2021/06/17	36.1	549.78	6.2	546.48	545.00	29.9	7,778	0.38%
2021/06/16	2.1	526.54	2.1	528.86	531.00	-0.1	7,623	0.00%
2021/06/15	8	517.13	16.2	518.80	523.00	-8.2	7,543	-0.11%
2021/06/11	1	497.50	0	0.00	494.00	1	7,392	0.01%
2021/06/10	0	0.00	1.1	501.64	500.00	-1.1	7,461	-0.01%
2021/06/09	1	491.00	0	0.00	496.00	1	7,502	0.01%
2021/06/08	1	495.00	3.1	493.87	497.50	-2.1	7,606	-0.03%
2021/06/07	1	477.96	3	480.17	477.50	-2	7,769	-0.03%
2021/06/04	1	486.50	0	0.00	491.00	1	7,782	0.01%
2021/06/03	0.1	492.42	1	492.50	494.50	-0.9	7,907	-0.01%
2021/06/02	6.3	493.17	3	487.17	486.00	3.3	8,012	0.04%
2021/06/01	3.1	505.31	2.2	505.54	500.00	0.9	8,032	0.01%
2021/05/31	4.1	502.56	2	506.00	505.00	2.1	8,075	0.03%
2021/05/28	2.1	486.95	2	489.06	490.00	0.1	8,049	0.00%
2021/05/27	0	0.00	0	480.00	478.50	0	8,044	0.00%
2021/05/26	1	477.00	0.1	483.00	481.00	1	8,135	0.01%
2021/05/25	0.2	473.67	3.1	479.35	479.00	-3	8,138	-0.04%
2021/05/24	1	463.00	1	461.00	463.50	0	8,191	0.00%
2021/05/21	2.1	468.58	4	471.80	458.50	-2	8,350	-0.02%
2021/05/20	2	446.25	1	450.50	443.50	1	8,331	0.01%
2021/05/19	2.2	446.83	1	441.50	442.50	1.2	8,333	0.01%
2021/05/18	0.1	439.00	2.2	443.18	449.00	-2.1	8,340	-0.03%
2021/05/17	3.3	425.28	3	420.63	415.50	0.2	8,427	0.00%
2021/05/14	8.1	441.16	3	440.50	440.00	5.1	8,287	0.06%
2021/05/13	12	413.58	28	400.84	409.50	-16	8,073	-0.20%
2021/05/12	11.2	435.78	13	426.43	423.00	-1.8	7,929	-0.02%
2021/05/11	12.4	472.78	18	472.17	469.00	-5.6	7,730	-0.07%
2021/05/10	6.1	521.82	1	523.00	511.00	5.1	7,695	0.07%
2021/05/07	0	0.00	2	532.00	535.00	-2	7,753	-0.03%
2021/05/06	3	498.67	2	502.00	501.00	1	7,796	0.01%
2021/05/05	8	499.06	4	506.92	490.50	4	7,881	0.05%
2021/05/04	4.1	515.00	2	507.00	503.00	2.1	8,049	0.03%
2021/05/03	12	527.67	3	527.33	522.00	9	8,230	0.11%
2021/04/29	0.2	549.19	4	545.00	543.00	-3.8	8,285	-0.05%
2021/04/28	1	548.00	1	549.00	547.00	0	8,373	0.00%
2021/04/27	1	556.03	2.5	558.80	555.00	-1.5	8,464	-0.02%
2021/04/26	5	554.40	17	560.88	560.00	-12	8,557	-0.14%
2021/04/23	3	556.00	12	563.83	554.00	-9	8,685	-0.10%
2021/04/22	1.2	549.43	0	0.00	546.00	1.2	8,861	0.01%
2021/04/21	5.2	559.63	5	560.40	557.00	0.2	9,069	0.00%
2021/04/20	14	572.71	26.1	572.92	571.00	-12.1	9,320	-0.13%
2021/04/19	4	554.00	3	553.00	553.00	1	9,393	0.01%
2021/04/16	1	544.00	6	548.33	551.00	-5	9,653	-0.05%
2021/04/15	1	546.00	0	0.00	553.00	1	10,131	0.01%
2021/04/14	5.1	548.59	4.9	546.62	546.00	0.2	10,236	0.00%
2021/04/13	11.1	559.45	3	556.67	556.00	8.1	10,413	0.08%
2021/04/12	5.3	569.62	3	567.33	563.00	2.3	10,560	0.02%
2021/04/09	6	582.83	2	577.56	578.00	4	10,571	0.04%
2021/04/08	4	583.25	10	581.31	587.00	-6	10,609	-0.06%
2021/04/07	3.1	565.97	4	567.50	570.00	-0.9	10,587	-0.01%
2021/04/06	4.1	560.68	3	559.33	562.00	1.1	10,645	0.01%
2021/04/01	2	552.00	1.1	548.64	553.00	0.9	10,672	0.01%
2021/03/31	2	557.50	0.2	556.00	553.00	1.8	10,747	0.02%
2021/03/30	1	565.00	2	562.50	563.00	-1	11,057	-0.01%
2021/03/29	1	556.04	0	0.00	554.00	1	11,140	0.01%
2021/03/26	0	555.00	15	549.60	559.00	-15	11,223	-0.13%
2021/03/25	200	543.50	4	543.50	542.00	196	11,290	1.74%	大買/鉅額交易
2021/03/24	4	550.25	5	551.00	552.00	-1	11,327	-0.01%
2021/03/23	4	556.25	2	553.00	554.00	2	11,551	0.02%
2021/03/22	19	551.95	5	557.60	563.00	14	11,668	0.12%
2021/03/19	1	545.02	3	547.33	552.00	-2	11,983	-0.02%
2021/03/18	10	566.80	2	559.00	559.00	8	12,076	0.07%
2021/03/17	5.1	576.37	2.2	565.64	568.00	2.9	12,371	0.02%
2021/03/16	3	583.01	2	581.08	579.00	1	12,758	0.01%
2021/03/15	2	581.00	0	0.00	580.00	2	13,158	0.02%
2021/03/12	2.2	569.64	14	579.21	572.00	-11.8	13,230	-0.09%
2021/03/11	4	554.51	4	561.26	565.00	0	13,241	0.00%
2021/03/10	4	535.75	2.1	534.67	534.00	1.9	13,112	0.01%
2021/03/09	10.1	535.11	2	536.99	535.00	8.1	13,284	0.06%
2021/03/08	47	557.49	0.1	568.00	547.00	47	13,266	0.35%
2021/03/05	2	569.42	3	563.33	564.00	-1	13,334	-0.01%
2021/03/04	6	583.18	4	575.75	575.00	2	13,528	0.01%
2021/03/03	8	588.25	0	0.00	592.00	8	13,543	0.06%
2021/03/02	11.1	593.48	5	606.00	583.00	6.1	13,585	0.04%
2021/02/26	23	595.96	29	599.07	593.00	-6	13,877	-0.04%
2021/02/25	7	625.13	0	0.00	614.00	7	14,159	0.05%
2021/02/24	29.1	621.01	6	619.50	612.00	23.1	14,233	0.16%
2021/02/23	11	628.36	17.1	626.14	637.00	-6.1	14,323	-0.04%
2021/02/22	5	622.20	1	626.00	620.00	4	14,226	0.03%
2021/02/19	12	602.08	2	609.00	609.00	10	14,128	0.07%
2021/02/18	81.2	612.86	0	0.00	612.00	81.2	14,133	0.57%
2021/02/17	33.1	608.95	17	619.53	623.00	16.1	14,120	0.11%
2021/02/05	4	588.00	23	593.09	588.00	-19	13,936	-0.14%
2021/02/04	6	587.67	21	586.05	583.00	-15	13,989	-0.11%
2021/02/03	1	588.01	0	0.00	593.00	1	14,107	0.01%
2021/02/02	3	593.00	1	595.00	596.00	2	14,114	0.01%
2021/02/01	3	569.93	7	568.57	573.00	-4	14,079	-0.03%
2021/01/29	0	0.00	6	583.50	574.00	-6	13,973	-0.04%
2021/01/28	6.1	578.87	12	580.25	577.00	-5.9	13,970	-0.04%
2021/01/27	291.1	594.76	7	596.00	597.00	284.1	14,095	2.02%	大買/鉅額交易
2021/01/26	14.1	612.65	20	596.65	597.00	-5.9	14,352	-0.04%
2021/01/25	10.1	629.68	25.1	626.42	626.00	-15.1	14,157	-0.11%
2021/01/22	23.2	609.72	13.2	608.82	608.00	10.1	13,907	0.07%
2021/01/21	4	601.50	5.1	603.75	608.00	-1.1	13,821	-0.01%
2021/01/20	12.1	596.95	4.1	592.68	594.00	8	13,714	0.06%
2021/01/19	4.2	610.00	8	607.13	608.00	-3.8	13,633	-0.03%
2021/01/18	10	596.20	4.1	602.97	602.00	5.9	13,587	0.04%
2021/01/15	11	608.64	16	609.80	602.00	-5	13,422	-0.04%
2021/01/14	17.3	598.42	12	601.67	608.00	5.3	13,162	0.04%
2021/01/13	8	596.75	8.1	596.09	604.00	-0.1	12,921	0.00%
2021/01/12	14.4	577.86	7	579.57	575.00	7.4	12,604	0.06%
2021/01/11	14	589.07	10	591.30	592.00	4	12,407	0.03%
2021/01/08	9.1	556.14	23.1	549.90	572.00	-14.1	12,221	-0.12%
2021/01/07	4	521.50	10	527.70	529.00	-6	11,699	-0.05%
2021/01/06	19	521.16	25.3	520.01	513.00	-6.3	11,576	-0.05%
2021/01/05	12	528.75	23.4	526.65	528.00	-11.4	11,391	-0.10%
2021/01/04	5	520.60	2	522.50	520.00	3	11,327	0.03%
2020/12/31	9.1	517.56	3	518.67	518.00	6.1	11,391	0.05%
2020/12/30	30	517.50	12.6	517.10	521.00	17.4	11,285	0.15%
2020/12/29	6	507.00	16	507.75	506.00	-10	11,147	-0.09%
2020/12/28	8	500.13	5	502.40	502.00	3	11,076	0.03%
2020/12/25	18	505.67	1	507.00	500.00	17	11,117	0.15%
2020/12/24	17.1	510.16	24.1	512.41	504.00	-7	11,211	-0.06%
2020/12/23	24	486.67	22	488.18	492.00	2	10,873	0.02%
2020/12/22	13	484.00	10.2	480.71	477.50	2.9	10,803	0.03%
2020/12/21	8.1	480.62	16	482.84	482.00	-7.9	10,763	-0.07%
2020/12/18	5	487.10	4	489.63	485.50	1	10,661	0.01%
2020/12/17	13	483.12	43	485.60	495.00	-30	10,605	-0.28%
2020/12/16	5	496.60	7	497.64	495.50	-2	10,384	-0.02%
2020/12/15	28.3	494.40	14	492.54	488.50	14.3	10,241	0.14%
2020/12/14	5	519.40	3.1	518.03	520.00	2	9,964	0.02%
2020/12/11	27	511.89	9.1	514.87	518.00	17.9	9,826	0.18%
2020/12/10	11.1	505.68	23.1	509.57	509.00	-12	9,487	-0.13%
2020/12/09	50	491.54	60.1	490.72	499.00	-10.1	9,114	-0.11%
2020/12/08	8	466.19	33	464.41	466.50	-25	8,669	-0.29%
2020/12/07	33	464.88	18	462.72	458.50	15	8,607	0.17%
2020/12/04	6.1	459.33	3.1	461.12	459.00	3	8,562	0.04%
2020/12/03	32	460.11	19.3	463.73	460.50	12.7	8,610	0.15%
2020/12/02	7.1	449.93	5	448.60	450.00	2.1	8,368	0.02%
2020/12/01	17	449.82	21.3	452.66	454.00	-4.3	8,276	-0.05%
2020/11/30	6	449.42	14	444.00	442.00	-8	8,157	-0.10%
2020/11/27	2	432.50	5.1	432.76	436.00	-3.1	7,936	-0.04%
2020/11/26	8	425.88	6.2	424.70	428.50	1.8	7,906	0.02%
2020/11/25	17.1	432.77	12	432.83	423.00	5.1	7,934	0.06%
2020/11/24	36.3	437.39	35.1	434.35	437.50	1.2	7,624	0.02%
2020/11/23	5.2	416.18	10.3	416.95	418.50	-5.1	7,265	-0.07%
2020/11/20	3.1	413.50	2	412.75	412.00	1.1	7,173	0.01%
2020/11/19	8	405.00	6	404.00	404.00	2	7,018	0.03%
2020/11/18	3.3	399.39	3	399.33	399.50	0.3	7,016	0.00%
2020/11/17	2.1	399.21	4.1	399.88	398.50	-2	7,138	-0.03%
2020/11/16	2.1	398.00	2	402.00	396.50	0.1	7,492	0.00%
2020/11/13	8	397.38	5	398.10	397.00	3	7,674	0.04%
2020/11/12	7	395.21	6.1	395.36	395.50	0.9	7,652	0.01%
2020/11/11	15	391.90	7	391.29	392.50	8	7,575	0.11%
2020/11/10	2	390.25	1	392.00	388.00	1	7,471	0.01%
2020/11/09	5	387.80	30.1	384.28	388.00	-25.1	7,478	-0.34%
2020/11/06	16	385.19	9	382.56	381.50	7	7,575	0.09%
2020/11/05	8	385.38	16.2	385.22	386.50	-8.2	7,539	-0.11%
2020/11/04	26	383.37	10	381.20	381.50	16	7,496	0.21%
2020/11/03	17	370.47	107.1	370.68	377.50	-90.1	7,553	-1.19%	大賣/
2020/11/02	8	352.50	2	355.50	352.50	6	7,342	0.08%
2020/10/30	4	350.13	18	355.56	355.50	-14	7,515	-0.19%
2020/10/29	11.2	349.83	1	349.00	351.00	10.2	7,518	0.14%
2020/10/28	1	356.00	1	359.00	357.00	0	7,623	0.00%
2020/10/27	0	0.00	2.2	357.59	359.00	-2.2	7,710	-0.03%
2020/10/26	1	358.00	10	360.75	363.00	-9	7,719	-0.12%
2020/10/23	0	0.00	1	354.50	354.00	-1	7,812	-0.01%
2020/10/22	8	353.63	2	354.50	354.50	6	8,411	0.07%
2020/10/21	1.1	360.59	1	357.50	356.50	0.1	8,727	0.00%
2020/10/20	2	360.00	8	361.00	360.00	-6	8,885	-0.07%
2020/10/19	2	361.50	1	361.50	360.00	1	9,021	0.01%
2020/10/16	3	360.33	1	355.00	359.50	2	9,188	0.02%
2020/10/15	2	353.50	2	354.50	354.00	0	9,252	0.00%
2020/10/14	0	0.00	1	356.50	354.00	-1	9,294	-0.01%
2020/10/13	2	352.25	2	357.25	356.50	0	9,387	0.00%
2020/10/12	46.1	355.56	10	356.95	353.00	36.1	9,402	0.38%
2020/10/08	50	361.04	3.2	361.72	363.00	46.8	9,359	0.50%
2020/10/07	7	356.00	7	355.57	356.00	0	9,362	0.00%
2020/10/06	18	355.11	41	355.57	355.50	-23	9,463	-0.24%
2020/10/05	11	351.95	102	353.96	354.50	-91	9,610	-0.95%	大賣/
2020/09/30	33	350.09	9	350.28	351.50	24	9,742	0.25%
2020/09/29	19.1	348.34	26	351.60	348.00	-7	9,854	-0.07%
2020/09/28	1	324.00	2	328.00	331.50	-1	10,005	-0.01%
2020/09/25	31	327.74	4	325.13	324.00	27	10,214	0.26%
2020/09/24	42	334.96	4	332.13	331.00	38	10,258	0.37%
2020/09/23	6	342.25	2	342.00	341.50	4	10,305	0.04%
2020/09/22	10	343.25	0	0.00	344.00	10	10,435	0.10%
2020/09/21	2	351.25	3	348.33	348.00	-1	10,815	-0.01%
2020/09/18	1	357.00	1	357.00	357.00	0	11,006	0.00%
2020/09/17	11	359.50	6	359.58	357.50	5	11,223	0.04%
2020/09/16	2	355.50	4	352.38	353.00	-2	11,480	-0.02%
2020/09/15	3	355.17	11	356.86	355.50	-8	11,677	-0.07%
2020/09/14	1	351.50	9	357.00	358.50	-8	11,925	-0.07%
2020/09/11	3	345.33	0	0.00	349.50	3	12,114	0.02%
2020/09/10	8	347.13	2	348.50	345.00	6	12,332	0.05%
2020/09/09	9	346.83	2	351.00	350.50	7	12,512	0.06%
2020/09/08	4	347.00	15	350.27	350.00	-11	12,543	-0.09%
2020/09/07	3	335.67	0	0.00	335.50	3	12,587	0.02%
2020/09/04	6	339.33	4	338.00	340.00	2	12,801	0.02%
2020/09/03	9	339.94	17	341.44	344.00	-8	12,939	-0.06%
2020/09/02	18.1	335.61	2	335.75	335.00	16.1	13,002	0.12%
2020/09/01	6	330.92	28	336.04	337.00	-22	13,192	-0.17%
2020/08/31	13.1	334.01	22	342.05	333.00	-8.9	13,528	-0.07%
2020/08/28	2	340.00	0	0.00	340.50	2	13,726	0.01%
2020/08/27	1	336.00	2	340.00	336.50	-1	13,928	-0.01%
2020/08/25	7	332.14	0	0.00	333.00	7	14,292	0.05%
2020/08/24	5	335.10	1	333.00	333.50	4	14,375	0.03%
2020/08/21	1	334.50	5	339.30	344.00	-4	14,441	-0.03%
2020/08/20	34	333.63	7	334.86	330.00	27	14,470	0.19%
2020/08/19	29	362.41	0	0.00	354.50	29	14,228	0.20%
2020/08/18	9	373.22	2	376.00	373.00	7	14,298	0.05%
2020/08/17	1	379.00	1	379.00	379.00	0	14,440	0.00%
2020/08/14	3	373.67	4	376.88	375.00	-1	14,667	-0.01%
2020/08/13	5.1	378.62	1	381.50	376.50	4.1	15,105	0.03%
2020/08/12	18.1	384.99	7	382.50	380.50	11.1	15,219	0.07%
2020/08/11	0.1	387.50	0	0.00	385.50	0.1	15,357	0.00%
2020/08/10	9	384.56	1	385.00	384.50	8	15,642	0.05%
2020/08/07	11	393.64	10	399.55	390.00	1	15,917	0.01%
2020/08/06	3	390.83	4	396.75	391.50	-1	15,909	-0.01%
2020/08/05	5	397.40	6	397.50	397.50	-1	15,991	-0.01%
2020/08/04	0	0.00	3	389.83	391.00	-3	16,000	-0.02%
2020/08/03	7.1	393.80	2	389.50	390.00	5.1	16,227	0.03%
2020/07/31	3	386.67	1	385.50	389.00	2	16,468	0.01%
2020/07/30	0	0.00	5	381.90	381.50	-5	16,727	-0.03%
2020/07/29	4.1	381.43	1	380.00	382.50	3.1	17,464	0.02%
2020/07/28	16.1	397.84	6.1	404.03	384.00	10	17,642	0.06%
2020/07/27	5	400.00	11	399.96	406.00	-6	17,457	-0.03%
2020/07/24	1	387.00	6	388.08	389.50	-5	17,439	-0.03%
2020/07/23	2	393.50	3	390.83	389.50	-1	17,949	-0.01%
2020/07/22	2	394.75	7	394.79	396.00	-5	18,359	-0.03%
2020/07/21	0	0.00	16	389.19	388.00	-16	18,441	-0.09%
2020/07/20	2	379.50	1	380.50	382.00	1	18,646	0.01%
2020/07/17	4	380.13	9	382.00	379.00	-5	18,968	-0.03%
2020/07/16	2	377.75	4	378.25	377.00	-2	19,192	-0.01%
2020/07/15	1.1	374.64	4	374.25	374.50	-2.9	19,332	-0.02%
2020/07/14	14	378.54	2	380.25	374.00	12	19,688	0.06%
2020/07/13	3	377.17	2	374.75	380.50	1	19,916	0.01%
2020/07/10	11	376.68	5	375.00	370.50	6	20,835	0.03%
2020/07/09	6	383.75	4	381.88	379.50	2	20,941	0.01%
2020/07/08	5.1	389.09	7	389.14	387.00	-1.9	21,081	-0.01%
2020/07/07	5	390.80	11	389.05	392.50	-6	21,183	-0.03%
2020/07/06	16	378.00	7	376.79	378.50	9	21,407	0.04%
2020/07/03	7	381.00	4	377.13	377.00	3	21,730	0.01%
2020/07/02	4.2	379.05	6	378.42	377.00	-1.8	21,947	-0.01%
2020/07/01	17.2	382.86	5	383.20	379.50	12.2	22,053	0.06%
2020/06/30	23	378.83	14	379.14	381.00	9	22,017	0.04%
2020/06/29	9.1	394.21	10	393.70	391.00	-0.9	21,701	0.00%
2020/06/24	18	408.36	6	410.42	407.50	12	21,595	0.06%
2020/06/23	6	405.42	27.3	405.34	406.00	-21.3	21,573	-0.10%
2020/06/22	13	398.12	8.4	397.32	396.50	4.6	21,487	0.02%
2020/06/19	8	408.06	16	411.44	404.50	-8	21,565	-0.04%
2020/06/18	11.1	403.96	5	402.50	405.00	6.1	21,525	0.03%
2020/06/17	9	400.22	4	399.50	399.00	5	21,523	0.02%
2020/06/16	8	393.31	16.1	390.83	396.00	-8.1	21,656	-0.04%
2020/06/15	2	383.25	5	382.20	382.00	-3	21,862	-0.01%
2020/06/12	13	374.65	15	373.17	381.00	-2	22,147	-0.01%
2020/06/11	12	387.92	6	388.00	383.50	6	22,548	0.03%
2020/06/10	6	396.50	6	397.42	394.50	0	22,704	0.00%
2020/06/09	3.1	393.35	7	393.00	392.50	-3.9	22,883	-0.02%
2020/06/08	11	392.77	10.1	391.38	393.00	0.9	23,169	0.00%
2020/06/05	28.1	393.67	17	392.03	387.50	11.1	23,158	0.05%
2020/06/04	6	399.00	3.1	400.68	400.50	2.9	23,039	0.01%
2020/06/03	9	390.67	6	391.42	392.00	3	22,971	0.01%
2020/06/02	6.1	387.07	3	385.00	383.00	3.1	22,862	0.01%
2020/06/01	9	382.72	11	376.73	385.50	-2	22,847	-0.01%
2020/05/29	13	369.54	10	368.50	370.50	3	22,950	0.01%
2020/05/28	23.1	377.57	18	370.64	370.00	5.1	23,024	0.02%
2020/05/27	12	374.04	8	372.88	376.00	4	23,258	0.02%
2020/05/26	13.1	377.40	13	377.27	371.00	0.1	23,586	0.00%
2020/05/25	14	364.89	21	365.40	376.00	-7	23,905	-0.03%
2020/05/22	5.1	371.58	6	375.50	371.50	-0.9	23,914	0.00%
2020/05/21	14	384.75	8	386.00	382.00	6	23,916	0.03%
2020/05/20	13	386.08	13.1	386.35	384.50	-0.1	23,896	0.00%
2020/05/19	12	375.04	9	375.89	373.00	3	23,524	0.01%
2020/05/18	10.1	377.46	19	377.79	369.00	-8.9	23,519	-0.04%
2020/05/15	19	390.13	12	388.75	386.00	7	23,501	0.03%
2020/05/14	16.1	393.96	8	393.69	385.50	8.1	23,283	0.03%
2020/05/13	11	401.86	13	403.08	402.50	-2	23,119	-0.01%
2020/05/12	23	409.63	13	411.08	406.00	10	22,927	0.04%
2020/05/11	15	410.77	13.1	412.47	413.50	1.9	22,828	0.01%
2020/05/08	19.1	407.72	9	407.61	403.50	10.1	22,859	0.04%
2020/05/07	16	417.16	10	412.80	410.00	6	22,707	0.03%
2020/05/06	17	414.85	17	415.71	416.00	0	22,443	0.00%
2020/05/05	21	413.67	38	414.54	407.00	-17	22,198	-0.08%
2020/05/04	14	382.39	8	388.06	391.50	6	21,593	0.03%
2020/04/30	14.1	390.26	12.1	390.59	391.00	2	21,506	0.01%
2020/04/29	13.1	384.29	8	380.75	380.00	5.1	21,313	0.02%
2020/04/28	10	388.95	9	389.61	383.50	1	21,175	0.00%
2020/04/27	6	360.42	15	367.20	379.50	-9	20,727	-0.04%
2020/04/24	7	342.71	4	346.00	345.00	3	20,206	0.01%
2020/04/23	15	347.83	15	345.27	344.00	0	19,998	0.00%
2020/04/22	15	333.77	27	328.63	344.00	-12	19,743	-0.06%
2020/04/21	13.1	331.89	7	330.50	326.00	6.1	19,557	0.03%
2020/04/20	6	341.42	5	342.20	343.00	1	19,488	0.01%
2020/04/17	17.1	344.89	14	341.46	339.50	3.1	19,382	0.02%
2020/04/16	12	340.38	7	340.64	341.50	5	19,076	0.03%
2020/04/15	24	344.50	26	348.92	343.50	-2	18,908	-0.01%
2020/04/14	10	337.20	10	338.90	338.00	0	18,422	0.00%
2020/04/13	17	335.03	8	333.38	332.50	9	18,450	0.05%
2020/04/10	11	340.95	11	341.27	343.00	0	18,307	0.00%
2020/04/09	17	339.41	14	338.64	335.00	3	18,420	0.02%
2020/04/08	8	312.75	13	321.46	329.00	-5	17,944	-0.03%
2020/04/07	16	297.91	7	298.14	299.50	9	17,628	0.05%
2020/04/06	10	282.00	9	285.22	288.00	1	17,532	0.01%
2020/04/01	5	273.50	0	0.00	272.50	5	17,404	0.03%
2020/03/31	2	281.00	5	279.00	274.50	-3	17,453	-0.02%
2020/03/30	2	275.75	1	268.50	278.00	1	17,502	0.01%
2020/03/27	12	292.83	6	295.92	280.50	6	17,595	0.03%
2020/03/26	12	287.04	4	287.75	291.50	8	17,504	0.05%
2020/03/25	9	292.11	7	291.00	292.00	2	17,609	0.01%
2020/03/24	4	270.88	9.2	270.85	274.00	-5.2	17,409	-0.03%
2020/03/23	7	246.86	4	243.13	252.00	3	17,266	0.02%
2020/03/20	5	248.00	14	249.18	252.00	-9	17,066	-0.05%
2020/03/19	15	235.67	7.1	237.11	229.50	7.9	16,768	0.05%
2020/03/18	11	267.32	6	264.25	254.50	5	16,462	0.03%
2020/03/17	21	278.76	30	274.82	265.00	-9	16,208	-0.06%
2020/03/16	21	314.14	33	301.80	290.50	-12	15,777	-0.08%
2020/03/13	35.1	312.52	34	314.62	320.00	1.1	15,477	0.01%
2020/03/12	11	349.90	12	357.96	345.50	-1	15,311	-0.01%
2020/03/11	9	394.78	7	393.36	383.50	2	14,998	0.01%
2020/03/10	17	385.18	23	379.41	394.50	-6	14,881	-0.04%
2020/03/09	9.1	393.24	5	387.90	386.00	4.1	14,982	0.03%
2020/03/06	3	405.05	4	404.88	406.50	-1	15,083	-0.01%
2020/03/05	25	405.28	14	409.57	410.50	11	15,072	0.07%
2020/03/04	24	404.19	7	402.00	400.50	17	14,924	0.11%
2020/03/03	4	431.63	4	421.50	417.00	0	14,662	0.00%
2020/03/02	29	412.19	19	418.87	418.50	10	14,572	0.07%
2020/02/27	14.1	421.84	19	432.13	410.00	-4.9	14,332	-0.03%
2020/02/26	28.1	452.50	9	458.61	441.00	19.1	13,904	0.14%
2020/02/25	19	488.71	14	489.71	485.00	5	13,410	0.04%
2020/02/24	10	469.55	7	482.21	484.50	3	13,110	0.02%
2020/02/21	3.6	468.95	5.1	470.82	472.00	-1.5	12,946	-0.01%
2020/02/20	1	464.00	9	461.22	457.50	-8	12,798	-0.06%
2020/02/19	10	456.65	8	448.63	460.00	2	12,707	0.02%
2020/02/18	26	459.77	55.5	468.31	450.00	-29.5	12,599	-0.23%
2020/02/17	6	453.75	9	454.83	453.00	-3	12,764	-0.02%
2020/02/14	9.1	448.58	18	451.11	457.00	-8.9	12,670	-0.07%
2020/02/13	9	443.39	5	443.20	439.00	4	12,738	0.03%
2020/02/12	11	446.32	9	446.72	448.00	2	12,673	0.02%
2020/02/11	3	429.50	10	437.25	437.00	-7	12,601	-0.06%
2020/02/10	9	417.50	4	417.13	418.50	5	12,441	0.04%
2020/02/07	3	418.00	11	417.68	416.50	-8	12,358	-0.06%
2020/02/06	2	422.25	3	426.00	417.00	-1	12,329	-0.01%
2020/02/05	11	421.05	16	417.69	413.00	-5	12,417	-0.04%
2020/02/04	7	415.29	6	411.50	418.50	1	12,328	0.01%
2020/02/03	2	371.00	4	385.00	392.00	-2	12,189	-0.02%
2020/01/31	10.2	384.76	6	386.08	386.50	4.2	12,084	0.03%
2020/01/30	5.1	378.71	7	380.00	374.00	-1.9	11,931	-0.02%
2020/01/20	3	417.50	2	416.00	415.50	1	11,795	0.01%
2020/01/17	8.2	419.66	6	413.58	413.00	2.2	11,912	0.02%
2020/01/16	5	420.50	5	419.20	417.00	0	11,948	0.00%
2020/01/15	3	424.33	2	420.25	413.00	1	11,920	0.01%
2020/01/14	3	409.67	4.1	410.98	419.00	-1.1	11,961	-0.01%
2020/01/13	0	391.00	0	0.00	390.00	0	11,852	0.00%
2020/01/10	4	395.75	2	398.75	392.50	2	11,859	0.02%
2020/01/09	3	398.67	19	393.45	392.00	-16	11,944	-0.13%
2020/01/08	26.2	391.45	21	389.10	387.00	5.2	11,937	0.04%
2020/01/07	9	420.67	4	418.13	414.00	5	11,645	0.04%
2020/01/06	5.6	463.82	12	468.38	460.00	-6.4	11,658	-0.05%
2020/01/03	3	455.83	15	453.47	468.00	-12	11,967	-0.10%
2020/01/02	7	433.29	0.1	436.50	436.00	6.9	11,787	0.06%
2019/12/31	3	433.67	1.1	438.09	437.00	1.9	11,843	0.02%
2019/12/30	2	420.25	3	426.33	436.00	-1	11,735	-0.01%
2019/12/27	1	408.00	15	409.77	411.00	-14	11,692	-0.12%
2019/12/26	7	408.64	11	407.95	402.00	-4	12,023	-0.03%
2019/12/25	2	398.50	6.1	402.36	403.50	-4.1	12,124	-0.03%
2019/12/24	3	393.00	13.2	395.05	395.00	-10.2	12,256	-0.08%
2019/12/23	4	385.63	3	387.33	383.00	1	12,052	0.01%
2019/12/20	24	396.35	20	395.78	389.50	4	11,942	0.03%
2019/12/19	2	382.00	21	382.33	383.00	-19	11,581	-0.16%
2019/12/18	0	0.00	5	381.50	376.50	-5	11,516	-0.04%
2019/12/17	1	380.00	4	378.00	377.00	-3	11,409	-0.03%
2019/12/16	1	376.00	73	379.67	379.00	-72	11,374	-0.63%
2019/12/13	13	380.15	6	384.75	376.50	7	11,419	0.06%
2019/12/12	4	376.13	19	379.71	381.50	-15	11,277	-0.13%
2019/12/11	13	376.81	5	375.70	378.50	8	11,125	0.07%
2019/12/10	7	368.43	1	368.50	368.00	6	10,969	0.05%
2019/12/09	7	375.79	14	376.25	372.50	-7	10,944	-0.06%
2019/12/06	2	366.25	4	368.50	369.00	-2	10,805	-0.02%
2019/12/05	3	362.67	11	362.23	362.00	-8	10,769	-0.07%
2019/12/04	5	364.10	6.1	366.26	361.00	-1.1	10,820	-0.01%
2019/12/03	7	341.29	20	362.15	363.00	-13	10,523	-0.12%
2019/12/02	11	333.73	1	337.00	338.00	10	10,264	0.10%
2019/11/28	2	336.25	2	335.50	335.00	0	10,723	0.00%
2019/11/27	6	335.00	5	333.40	336.50	1	10,677	0.01%
2019/11/26	5	329.30	18	329.86	326.50	-13	10,604	-0.12%
2019/11/25	1	322.00	2	320.50	322.50	-1	10,538	-0.01%
2019/11/22	1	316.00	22	317.70	317.00	-21	10,642	-0.20%
2019/11/21	2	314.00	3	314.83	318.50	-1	10,783	-0.01%
2019/11/20	1	323.00	2	319.00	320.00	-1	10,782	-0.01%
2019/11/19	2	320.50	2	322.00	323.50	0	10,827	0.00%
2019/11/18	0	0.00	2	318.50	317.50	-2	10,776	-0.02%
2019/11/15	2	323.25	1	323.00	321.00	1	10,764	0.01%
2019/11/14	11	329.73	10	328.35	326.50	1	10,669	0.01%
2019/11/13	1	310.50	3	310.50	310.50	-2	10,231	-0.02%
2019/11/11	6	287.67	4	290.75	282.50	2	10,261	0.02%
2019/11/08	4	309.75	7	308.14	307.00	-3	10,018	-0.03%
2019/11/07	0	0.00	2	306.00	306.00	-2	10,047	-0.02%
2019/11/06	1	313.50	7	307.43	307.00	-6	9,990	-0.06%
2019/11/05	4	313.75	4	312.88	312.00	0	9,972	0.00%
2019/11/04	13	316.58	1	312.50	312.50	12	9,989	0.12%
2019/11/01	7	308.29	6	309.58	316.00	1	10,092	0.01%
2019/10/31	8.1	319.87	4	319.63	314.00	4.1	9,931	0.04%
2019/10/30	1.1	320.95	0	0.00	320.50	1.1	9,866	0.01%
2019/10/29	2	319.50	1	318.00	318.00	1	9,798	0.01%
2019/10/28	0	0.00	2	317.75	316.50	-2	9,828	-0.02%
2019/10/25	8	319.25	6	316.00	316.00	2	9,810	0.02%
2019/10/24	4	318.25	5	318.70	317.00	-1	9,735	-0.01%
2019/10/23	1	307.00	1.4	311.93	312.50	-0.4	9,601	0.00%
2019/10/22	2	314.25	7	314.14	311.50	-5	9,502	-0.05%
2019/10/21	9	317.56	7	316.00	313.50	2	9,444	0.02%
2019/10/18	4	311.38	2	312.00	312.50	2	9,240	0.02%
2019/10/17	3	302.00	2	305.75	310.50	1	9,121	0.01%
2019/10/16	10	307.75	120	306.67	302.00	-110	9,068	-1.21%	大賣/鉅額交易
2019/10/15	12	311.92	1	310.00	306.00	11	8,890	0.12%
2019/10/14	8	311.06	17	311.18	314.50	-9	8,738	-0.10%
2019/10/09	9	297.83	14	296.61	301.50	-5	8,561	-0.06%
2019/10/08	8	283.56	36	287.00	298.50	-28	8,237	-0.34%
2019/10/07	10	271.50	3	272.33	276.00	7	7,784	0.09%
2019/10/04	12.1	266.83	12	261.50	261.00	0.1	7,557	0.00%
2019/10/03	12	267.50	10	265.50	265.50	2	7,488	0.03%
2019/10/02	22	268.34	27	267.98	269.00	-5	7,398	-0.07%
2019/10/01	12	256.75	18	265.97	268.00	-6	7,267	-0.08%
2019/09/27	6	244.17	12	245.00	246.50	-6	6,985	-0.09%
2019/09/26	6	239.17	13	240.00	238.50	-7	6,770	-0.10%
2019/09/25	0	0.00	4	229.25	229.50	-4	6,527	-0.06%
2019/09/24	1	233.50	0	0.00	231.50	1	6,602	0.02%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	0	0.00	1	231.50	233.50	-1	6,677	-0.01%
2019/09/19	0.1	233.00	0	0.00	232.00	0.1	6,633	0.00%
2019/09/18	1	233.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	3	239.33	3	233.50	233.50	0	6,698	0.00%
2019/09/12	0	0.00	2	233.00	231.00	-2	6,833	-0.03%
2019/09/11	1	230.50	2	230.75	230.00	-1	6,911	-0.01%
2019/09/10	2	229.50	1	231.50	228.50	1	6,957	0.01%
2019/09/09	2	234.25	2	233.50	233.00	0	7,005	0.00%
2019/09/06	2	240.50	5	238.00	237.00	-3	6,985	-0.04%
2019/09/05	9.1	238.11	6	237.83	238.00	3.1	6,921	0.04%
2019/09/04	11	234.91	2	236.50	234.50	9	6,792	0.13%
2019/09/03	4	236.00	3	235.50	235.50	1	6,765	0.01%
2019/09/02	16	233.16	15	234.70	236.00	1	6,703	0.01%
2019/08/30	8	215.69	13	222.35	227.00	-5	6,498	-0.08%
2019/08/29	1	206.00	0	0.00	206.50	1	6,338	0.02%
2019/08/28	4	206.75	6	205.00	204.50	-2	6,369	-0.03%
2019/08/27	6	208.58	4	206.50	203.00	2	6,348	0.03%
2019/08/26	12	212.46	5	209.50	209.00	7	6,334	0.11%
2019/08/23	6	258.00	4	258.00	258.00	2	6,231	0.03%
2019/08/22	3	253.50	0	0.00	253.00	3	6,180	0.05%
2019/08/21	5	259.00	5	260.70	257.50	0	6,140	0.00%
2019/08/20	4	266.88	1	265.50	265.50	3	6,076	0.05%
2019/08/19	1	265.00	3	264.17	264.50	-2	6,067	-0.03%
2019/08/16	1	264.00	3	264.67	263.50	-2	6,169	-0.03%
2019/08/15	0	0.00	1	263.50	264.50	-1	6,197	-0.02%
2019/08/14	6	271.17	1	270.00	268.50	5	6,242	0.08%
2019/08/13	4	265.75	4	265.50	266.50	0	6,223	0.00%
2019/08/12	6	264.50	9	264.72	268.50	-3	6,311	-0.05%
2019/08/08	4	255.38	1	255.00	257.00	3	6,341	0.05%
2019/08/07	4	253.63	4	252.75	250.50	0	6,380	0.00%
2019/08/06	0	0.00	1	256.50	258.50	-1	6,530	-0.02%
2019/08/05	2	265.00	5	261.80	260.00	-3	6,653	-0.05%
2019/08/02	3	258.50	0	0.00	257.50	3	6,659	0.05%
2019/08/01	8	266.81	4	266.50	266.00	4	6,678	0.06%
2019/07/31	0	0.00	11	264.05	266.00	-11	6,735	-0.16%
2019/07/30	20	265.35	6	264.42	264.50	14	6,751	0.21%
2019/07/26	2	257.00	1	258.00	259.50	1	6,791	0.01%
2019/07/25	0	0.00	2	256.75	258.00	-2	6,811	-0.03%
2019/07/24	6	258.00	7	256.07	255.50	-1	6,857	-0.01%
2019/07/23	6	255.92	3	257.00	255.00	3	7,072	0.04%
2019/07/22	3.1	254.15	1	253.50	253.00	2.1	7,114	0.03%
2019/07/19	1	257.50	3.2	257.84	257.50	-2.2	7,278	-0.03%
2019/07/18	2	261.00	1	262.50	259.00	1	7,308	0.01%
2019/07/17	0	0.00	1	267.50	267.00	-1	7,339	-0.01%
2019/07/16	1	270.50	4	270.25	269.50	-3	7,398	-0.04%
2019/07/15	10	266.25	8	267.50	267.50	2	7,462	0.03%
2019/07/11	1	273.00	3	272.67	271.50	-2	7,939	-0.03%
2019/07/10	2	267.25	2	267.50	269.00	0	7,981	0.00%
2019/07/09	10	265.95	11	264.86	264.00	-1	7,998	-0.01%
2019/07/08	10	277.30	10	274.95	275.00	0	7,963	0.00%
2019/07/04	4	278.88	7	278.64	277.00	-3	8,069	-0.04%
2019/07/03	3.1	271.65	4	270.75	270.00	-0.9	8,107	-0.01%
2019/07/02	4	272.88	2	272.00	271.50	2	8,194	0.02%
2019/07/01	4	270.63	5	272.20	272.50	-1	8,287	-0.01%
2019/06/28	5	263.90	3	264.00	264.00	2	8,235	0.02%
2019/06/26	0	0.00	8	264.50	266.00	-8	8,216	-0.10%
2019/06/25	2	266.75	3	264.83	263.50	-1	8,208	-0.01%
2019/06/24	0	0.00	1	271.00	271.00	-1	8,203	-0.01%
2019/06/21	9	267.56	6	268.25	267.50	3	8,223	0.04%
2019/06/20	3	271.50	9	271.94	270.00	-6	8,264	-0.07%
2019/06/19	1	262.00	1	263.50	264.00	0	8,166	0.00%
2019/06/18	14	258.71	10	258.35	258.00	4	8,118	0.05%
2019/06/17	3	253.00	8	257.44	261.00	-5	8,121	-0.06%
2019/06/14	1	252.00	1	250.50	251.00	0	8,100	0.00%
2019/06/13	3	247.33	3	246.83	247.00	0	8,139	0.00%
2019/06/12	6	248.50	6	249.25	249.00	0	8,412	0.00%
2019/06/11	5	248.30	7	250.14	251.50	-2	8,450	-0.02%
2019/06/10	4	249.75	4	248.63	251.00	0	8,413	0.00%
2019/06/06	10.1	247.79	2	248.25	245.00	8.1	8,470	0.10%
2019/06/05	8	265.44	8	259.38	256.00	0	8,406	0.00%
2019/06/04	6	264.17	6	264.33	263.50	0	8,298	0.00%
2019/06/03	8	259.94	6	260.58	262.00	2	8,309	0.02%
2019/05/31	0	0.00	1	255.50	261.00	-1	8,295	-0.01%
2019/05/30	11	255.50	9	253.11	251.00	2	8,268	0.02%
2019/05/29	3	251.00	7	251.71	255.00	-4	8,300	-0.05%
2019/05/28	4	245.88	3	245.33	245.50	1	8,516	0.01%
2019/05/27	3	246.00	3	243.33	245.00	0	8,683	0.00%
2019/05/24	3	244.00	3	244.83	242.00	0	8,740	0.00%
2019/05/23	12	243.79	10	244.15	244.50	2	8,862	0.02%
2019/05/22	1	253.50	3	257.33	253.50	-2	8,826	-0.02%
2019/05/21	2	254.25	2	256.50	258.00	0	8,950	0.00%
2019/05/20	2	251.00	2	250.25	251.50	0	8,962	0.00%
2019/05/17	6	250.92	6	251.75	249.50	0	9,055	0.00%
2019/05/16	11	251.50	5	252.00	249.00	6	9,151	0.07%
2019/05/15	2	262.00	3	261.00	259.00	-1	9,247	-0.01%
2019/05/14	21	254.69	13	257.04	258.00	8	9,619	0.08%
2019/05/13	13	269.04	3	266.50	259.50	10	9,767	0.10%
2019/05/10	6.1	281.26	1	287.00	280.50	5.1	9,627	0.05%
2019/05/09	3.1	287.58	2	289.50	286.00	1.1	9,500	0.01%
2019/05/08	3	292.00	4	288.75	294.50	-1	9,514	-0.01%
2019/05/07	1.1	293.18	1	293.00	293.00	0.1	9,594	0.00%
2019/05/06	4	294.25	1	293.00	293.50	3	9,807	0.03%
2019/05/03	4	298.75	3	298.67	300.00	1	9,747	0.01%
2019/05/02	1	301.50	2	302.50	303.50	-1	9,674	-0.01%
2019/04/30	2	300.75	0	0.00	304.50	2	9,690	0.02%
2019/04/29	20.1	307.08	10	309.50	300.50	10.1	9,725	0.10%
2019/04/26	3	316.71	7	319.86	319.00	-4	9,583	-0.04%
2019/04/25	10	313.10	10	311.15	321.50	0	9,624	0.00%
2019/04/24	5	319.90	1	321.00	319.50	4	9,552	0.04%
2019/04/23	14	322.71	3	322.17	321.50	11	9,640	0.11%
2019/04/22	7	329.64	2	328.50	327.50	5	9,626	0.05%
2019/04/19	8	331.75	2	332.00	333.50	6	9,748	0.06%
2019/04/18	13	341.46	6	336.75	331.00	7	9,862	0.07%
2019/04/17	7	341.43	14	343.64	345.00	-7	9,990	-0.07%
2019/04/16	2	333.50	7	333.07	332.50	-5	9,759	-0.05%
2019/04/15	7	330.43	4	330.00	330.50	3	9,814	0.03%
2019/04/12	4.1	326.76	1	326.00	326.00	3.1	10,131	0.03%
2019/04/11	3.1	334.76	1	335.50	329.00	2.1	10,283	0.02%
2019/04/10	3	328.50	2	329.00	329.00	1	10,265	0.01%
2019/04/09	2	327.75	7	332.14	330.00	-5	10,321	-0.05%
2019/04/08	8	329.56	4	327.25	324.50	4	10,433	0.04%
2019/04/03	4	326.88	13	331.77	330.00	-9	10,555	-0.09%
2019/04/02	5	321.60	0	0.00	320.00	5	10,591	0.05%
2019/04/01	5	322.20	2	321.25	321.00	3	10,685	0.03%
2019/03/29	2.1	325.98	0	0.00	323.00	2.1	10,728	0.02%
2019/03/28	3	323.33	1	324.00	322.00	2	10,981	0.02%
2019/03/27	2	323.25	2	323.50	324.00	0	11,222	0.00%
2019/03/26	4	321.75	0	0.00	323.00	4	11,369	0.04%
2019/03/25	8	319.63	8	318.94	318.00	0	11,539	0.00%
2019/03/22	4	334.75	3	335.33	331.00	1	11,684	0.01%
2019/03/21	3	334.17	0	0.00	334.50	3	11,979	0.03%
2019/03/20	3	334.67	3	335.50	334.50	0	12,400	0.00%
2019/03/19	7	335.21	1	341.50	333.50	6	12,527	0.05%
2019/03/18	1	343.00	2	345.00	341.00	-1	12,700	-0.01%
2019/03/15	9	348.89	6	350.75	345.50	3	12,962	0.02%
2019/03/14	2	339.00	2	337.25	339.00	0	12,989	0.00%
2019/03/13	1	334.00	3	335.67	338.00	-2	13,305	-0.02%
2019/03/12	8	337.69	5	336.70	332.00	3	13,549	0.02%
2019/03/11	1	333.50	4	338.00	339.50	-3	13,804	-0.02%
2019/03/08	6	332.17	6	330.08	336.50	0	14,058	0.00%
2019/03/07	14	333.89	5	337.80	336.00	9	14,258	0.06%
2019/03/06	3.1	343.74	3	341.50	339.50	0.1	14,670	0.00%
2019/03/05	1	342.00	1	342.50	340.00	0	15,102	0.00%
2019/03/04	3	343.83	3	347.17	349.50	0	15,341	0.00%
2019/02/27	16.1	349.15	12	356.04	346.00	4.1	15,421	0.03%
2019/02/26	6.1	378.32	6	380.50	372.00	0.1	15,363	0.00%
2019/02/25	3.1	378.90	2	377.00	375.00	1.1	15,588	0.01%
2019/02/22	15	379.83	11	380.00	375.50	4	15,898	0.03%
2019/02/21	5	371.60	5	376.90	381.00	0	15,977	0.00%
2019/02/20	8	377.13	7	378.21	373.00	1	16,022	0.01%
2019/02/19	4	369.13	6	373.33	368.00	-2	16,155	-0.01%
2019/02/18	9	369.67	6	370.00	371.50	3	16,227	0.02%
2019/02/15	10	364.45	10	363.70	360.00	0	16,313	0.00%
2019/02/14	7.1	379.31	6	378.50	375.50	1.1	16,411	0.01%
2019/02/13	16	372.59	21	376.48	382.50	-5	16,498	-0.03%
2019/02/12	20	347.95	18	346.28	352.00	2	16,465	0.01%
2019/02/11	2	323.50	2	325.75	328.00	0	16,537	0.00%
2019/01/30	1	324.00	1	325.50	321.50	0	17,013	0.00%
2019/01/29	8	320.88	5	321.30	321.00	3	17,472	0.02%
2019/01/28	5	335.60	9	335.39	328.00	-4	17,718	-0.02%
2019/01/25	11	324.95	38	325.45	328.50	-27	18,290	-0.15%
2019/01/23	4	314.38	4	314.13	316.50	0	19,031	0.00%
2019/01/22	5	317.90	4	316.75	316.50	1	19,435	0.01%
2019/01/21	6	323.25	8	322.31	320.00	-2	19,803	-0.01%
2019/01/18	4	315.63	6	316.58	318.50	-2	20,210	-0.01%
2019/01/17	11	320.14	10	319.35	313.50	1	20,494	0.00%
2019/01/16	16	316.91	9	317.44	317.50	7	20,815	0.03%
2019/01/15	10	311.85	9	312.83	314.00	1	21,044	0.00%
2019/01/14	5	306.90	6	306.25	307.00	-1	21,175	0.00%
2019/01/11	6	309.00	5	308.90	306.00	1	21,492	0.00%
2019/01/10	18	306.31	17	305.71	304.50	1	21,530	0.00%
2019/01/09	15	308.47	16	309.81	303.50	-1	21,682	0.00%
2019/01/08	7	294.36	15.2	295.30	294.00	-8.2	21,582	-0.04%
2019/01/07	13	298.00	10	297.95	296.50	3	21,821	0.01%
2019/01/04	38	290.92	23	289.87	289.50	15	22,086	0.07%
2019/01/03	28	307.86	21	308.48	303.00	7	22,148	0.03%
2019/01/02	18	317.72	15	318.43	314.00	3	22,326	0.01%
2018/12/28	5	319.90	3	321.50	319.00	2	22,743	0.01%
2018/12/27	17	324.41	27	327.72	321.00	-10	23,057	-0.04%
2018/12/26	22	322.14	8	327.25	314.00	14	23,010	0.06%
2018/12/25	8	320.81	10	323.70	328.50	-2	22,973	-0.01%
2018/12/24	2	320.00	4	327.25	331.00	-2	23,045	-0.01%
2018/12/22	5	323.10	2	324.00	322.50	3	23,071	0.01%
2018/12/21	4	311.50	19	313.87	328.00	-15	23,401	-0.06%
2018/12/20	17	313.38	9	312.67	314.00	8	23,379	0.03%
2018/12/19	1	327.50	7	326.00	320.00	-6	23,332	-0.03%
2018/12/18	11	317.69	12	314.79	320.00	-1	23,364	0.00%
2018/12/17	9	320.61	6	319.75	321.50	3	23,451	0.01%
2018/12/14	32	308.48	21	307.95	320.00	11	23,654	0.05%
2018/12/13	37	321.99	26	323.08	314.50	11	23,631	0.05%
2018/12/12	3	340.33	2	342.00	338.50	1	23,390	0.00%
2018/12/11	14	328.32	14	327.46	332.00	0	23,313	0.00%
2018/12/10	26	332.08	21	333.93	323.50	5	23,451	0.02%
2018/12/07	16	353.56	14	351.61	356.50	2	23,309	0.01%
2018/12/06	31	368.90	18.1	365.10	349.50	13	23,214	0.06%
2018/12/05	14	389.25	11.1	388.95	388.00	3	23,066	0.01%
2018/12/04	17	409.38	20	408.65	401.50	-3	23,116	-0.01%
2018/12/03	10	402.50	17	404.68	407.00	-7	23,138	-0.03%
2018/11/30	13.2	366.74	9	365.33	370.00	4.2	23,150	0.02%
2018/11/29	16	369.13	18	370.69	359.50	-2	23,039	-0.01%
2018/11/28	16	350.16	16	348.83	357.50	0	22,901	0.00%
2018/11/27	25	332.64	24	334.44	340.00	1	22,647	0.00%
2018/11/26	15	325.30	15	322.63	327.00	0	22,440	0.00%
2018/11/23	25	330.88	18	328.53	319.00	7	22,378	0.03%
2018/11/22	19	344.42	21	340.93	332.00	-2	22,313	-0.01%
2018/11/21	16	327.50	23	326.09	340.00	-7	22,117	-0.03%
2018/11/20	14	318.07	14	318.93	321.00	0	21,995	0.00%
2018/11/19	13	315.19	15	315.23	317.50	-2	21,950	-0.01%
2018/11/16	19	315.82	17	317.65	310.00	2	21,979	0.01%
2018/11/15	8	308.13	9	307.67	312.00	-1	21,801	0.00%
2018/11/14	18	311.81	15	312.23	306.00	3	21,837	0.01%
2018/11/13	29	299.97	25	299.78	311.00	4	21,884	0.02%
2018/11/12	10	307.85	8	309.06	310.00	2	21,928	0.01%
2018/11/09	25	321.18	26	324.13	329.00	-1	21,966	0.00%
2018/11/08	20	337.93	19	334.26	324.00	1	21,832	0.00%
2018/11/07	33	319.23	33.1	319.61	331.00	-0.1	21,787	0.00%
2018/11/06	17	323.35	19	327.21	308.00	-2	21,693	-0.01%
2018/11/05	11	337.50	8	340.94	340.00	3	21,585	0.01%
2018/11/02	22	366.05	16	364.00	345.50	6	21,659	0.03%
2018/11/01	11	338.05	16	340.84	347.00	-5	21,253	-0.02%
2018/10/31	8	316.88	16	320.38	315.50	-8	20,947	-0.04%
2018/10/30	21	304.07	13	304.92	298.00	8	20,601	0.04%
2018/10/29	12	321.42	11	325.36	320.00	1	20,523	0.01%
2018/10/26	14	320.54	13	323.12	324.00	1	20,366	0.00%
2018/10/25	13	322.12	13	322.31	315.50	0	20,022	0.00%
2018/10/24	8	360.31	41.7	362.59	349.00	-33.7	19,958	-0.17%
2018/10/23	12	378.00	24	372.21	366.00	-12	19,663	-0.06%
2018/10/22	10	388.95	8	384.31	390.00	2	19,377	0.01%
2018/10/19	20	396.55	5	397.70	394.00	15	19,227	0.08%
2018/10/18	9	424.33	6	423.83	421.50	3	18,942	0.02%
2018/10/17	20	431.48	24	438.13	418.00	-4	18,861	-0.02%
2018/10/16	16	417.59	13	419.50	419.00	3	18,685	0.02%
2018/10/15	12	415.29	8	419.38	410.00	4	18,626	0.02%
2018/10/12	9	410.17	5	409.40	415.00	4	18,516	0.02%
2018/10/11	18	393.69	10	393.45	388.00	8	18,424	0.04%
2018/10/09	7	415.07	5	419.30	423.50	2	18,235	0.01%
2018/10/08	10	393.07	12	392.54	404.00	-2	17,981	-0.01%
2018/10/05	13	413.69	4	427.75	403.00	9	17,564	0.05%
2018/10/04	3	447.83	2	458.00	446.00	1	17,277	0.01%
2018/10/03	11	450.82	4	454.75	451.00	7	17,402	0.04%
2018/10/02	20	468.15	4	475.75	458.00	16	17,240	0.09%
2018/10/01	7	459.71	4	459.75	470.00	3	17,144	0.02%
2018/09/28	15	461.26	13	463.46	459.00	2	17,136	0.01%
2018/09/27	17	474.61	9	477.06	466.00	8	16,819	0.05%
2018/09/26	6	495.25	4	509.75	490.00	2	16,641	0.01%
2018/09/25	3	509.67	2	518.00	506.00	1	16,651	0.01%
2018/09/21	6	508.83	11	508.05	514.00	-5	16,571	-0.03%
2018/09/20	16	474.16	20	482.03	490.00	-4	16,382	-0.02%
2018/09/19	12	491.73	11	493.73	479.00	1	15,986	0.01%
2018/09/18	12	510.92	10	511.70	501.00	2	15,768	0.01%
2018/09/17	4	532.50	3	529.00	533.00	1	15,646	0.01%
2018/09/14	8	521.14	7	531.43	534.00	1	15,608	0.01%
2018/09/13	2	535.23	3	542.00	508.00	-1	15,358	-0.01%
2018/09/12	11	536.00	9	523.00	528.00	2	15,240	0.01%
2018/09/11	1.1	546.00	3	544.33	546.00	-1.9	15,244	-0.01%
2018/09/10	9	543.42	11.8	533.44	532.00	-2.8	15,046	-0.02%
2018/09/07	16	563.88	12	575.42	545.00	4	14,799	0.03%
2018/09/06	15.1	603.53	6.4	610.48	595.00	8.7	14,466	0.06%
2018/09/05	2	619.46	1	611.00	611.00	1	14,238	0.01%
2018/09/04	5	627.40	4	630.00	630.00	1	14,222	0.01%
2018/09/03	8.1	662.66	14	635.93	629.00	-5.9	13,956	-0.04%
2018/08/31	2	698.00	3	698.67	698.00	-1	13,827	-0.01%
2018/08/30	6	698.33	14	699.36	696.00	-8	13,859	-0.06%
2018/08/29	4	700.75	6	698.17	705.00	-2	13,851	-0.01%
2018/08/28	6	689.83	7	690.29	675.00	-1	13,739	-0.01%
2018/08/27	5	679.80	8	675.25	695.00	-3	13,582	-0.02%
2018/08/24	3	639.67	6	642.67	643.00	-3	13,402	-0.02%
2018/08/23	12.8	634.17	10	633.90	628.00	2.8	13,317	0.02%
2018/08/22	7	662.43	4.7	656.98	650.00	2.3	13,214	0.02%
2018/08/21	6	662.52	10	662.60	673.00	-4	13,070	-0.03%
2018/08/20	8.1	636.91	16	635.81	662.00	-7.9	12,901	-0.06%
2018/08/17	15	673.00	7	654.71	630.00	8	12,641	0.06%
2018/08/16	9	641.89	13	647.46	663.00	-4	12,302	-0.03%
2018/08/15	14	615.64	10	615.70	610.00	4	12,018	0.03%
2018/08/14	13.2	614.03	8.1	630.18	637.00	5.1	11,792	0.04%
2018/08/13	19	607.46	17	602.76	597.00	2	11,467	0.02%
2018/08/10	30	672.86	14	683.93	651.00	16	11,084	0.14%
2018/08/09	12	725.16	7.1	726.48	720.00	4.9	10,698	0.05%
2018/08/08	10	766.30	6	771.00	742.00	4	10,347	0.04%
2018/08/07	8	767.25	14	765.50	788.00	-6	10,030	-0.06%
2018/08/06	11.1	747.64	5	734.40	724.00	6.1	10,095	0.06%
2018/08/03	29.1	722.39	15	723.07	730.00	14.1	10,156	0.14%
2018/08/02	6	737.47	2	757.50	716.00	4	9,950	0.04%
2018/08/01	3.1	785.49	9	796.11	795.00	-5.9	9,883	-0.06%
2018/07/31	12	783.58	11	782.09	781.00	1	9,829	0.01%
2018/07/30	3	853.33	1	841.00	840.00	2	9,636	0.02%
2018/07/27	3	917.67	3.2	925.00	933.00	-0.2	9,581	0.00%
2018/07/26	4	937.36	2	933.00	915.00	2	9,643	0.02%
2018/07/25	13	904.92	5	918.00	925.00	8	9,619	0.08%
2018/07/24	5.1	847.16	0	0.00	893.00	5.1	9,720	0.05%
2018/07/23	1.1	838.55	1	813.00	843.00	0.1	9,844	0.00%
2018/07/20	4	840.00	6	842.33	812.00	-2	9,892	-0.02%
2018/07/19	6	882.33	9	876.44	892.00	-3	9,848	-0.03%
2018/07/18	10	898.67	5	881.60	860.00	5	9,781	0.05%
2018/07/17	5.1	915.30	8	930.88	904.00	-2.9	9,682	-0.03%
2018/07/16	41	995.27	2	960.00	962.00	39	9,580	0.41%
2018/07/13	1	1025.00	1	1000.00	998.00	0	9,632	0.00%
2018/07/12	2	987.52	15	981.73	1005.00	-13	9,608	-0.14%
2018/07/11	12	986.92	2	981.00	965.00	10	9,508	0.11%
2018/07/10	4	1042.50	27	1036.85	1045.00	-23	9,173	-0.25%
2018/07/09	9	1043.33	15	1043.33	1020.00	-6	9,168	-0.07%
2018/07/06	3	1100.00	5	1145.00	1175.00	-2	9,120	-0.02%
2018/07/05	20	1172.75	1	1210.00	1115.00	19	9,021	0.21%
2018/07/04	1	1175.00	2	1187.50	1180.00	-1	8,974	-0.01%
2018/07/03	7	1257.14	11	1274.55	1165.00	-4	8,943	-0.04%
2018/07/02	11	1187.73	7	1220.00	1230.00	4	8,742	0.05%
2018/06/29	7	1102.86	4	1122.50	1125.00	3	8,658	0.03%
2018/06/28	1	1050.00	3	1041.67	1055.00	-2	8,572	-0.02%
2018/06/27	10	1045.00	7	1041.43	1020.00	3	8,554	0.04%
2018/06/26	3	1010.00	6	998.67	1035.00	-3	8,482	-0.04%
2018/06/25	4.1	959.02	3	966.33	949.00	1.1	8,446	0.01%
2018/06/22	1	958.98	0	0.00	942.00	1	8,464	0.01%
2018/06/21	21	1022.38	2	1022.50	987.00	19	8,456	0.22%
2018/06/20	5	973.00	8	1004.25	1010.00	-3	8,485	-0.04%
2018/06/19	1	1035.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	2	1105.00	1	1060.00	1135.00	1	8,410	0.01%
2018/06/14	2	1137.50	1	1120.00	1080.00	1	8,400	0.01%
2018/06/13	3	1100.00	3	1136.67	1130.00	0	8,377	0.00%
2018/06/12	7	1132.14	13	1169.23	1135.00	-6	8,374	-0.07%
2018/06/11	3	1213.33	5	1226.00	1210.00	-2	8,254	-0.02%
2018/06/08	25	1217.20	6.1	1233.28	1180.00	18.9	8,214	0.23%
2018/06/07	6	1180.00	7	1180.71	1230.00	-1	8,254	-0.01%
2018/06/06	8	1055.00	4	1107.50	1125.00	4	8,199	0.05%
2018/06/05	4	1066.25	10	1046.46	1025.00	-6	8,160	-0.07%
2018/06/04	9	1038.33	10	1056.00	1070.00	-1	8,132	-0.01%
2018/06/01	5	983.60	3	967.67	982.00	2	8,189	0.02%
2018/05/31	6	1028.33	32	1025.28	951.00	-26	8,259	-0.31%
2018/05/30	3	1018.33	0.1	1030.00	1035.00	2.9	8,238	0.04%
2018/05/29	3	1046.67	1	1030.00	1090.00	2	8,203	0.02%
2018/05/28	10	1044.50	4.1	1052.81	1065.00	5.9	8,265	0.07%
2018/05/25	1	952.00	2.1	979.29	969.00	-1.1	8,376	-0.01%
2018/05/24	4	898.75	0	0.00	913.00	4	8,482	0.05%
2018/05/23	4	935.50	11	989.15	883.00	-7	8,545	-0.08%
2018/05/21	10	945.10	7	962.43	974.00	3	8,574	0.03%
2018/05/18	1	886.00	1	900.00	886.00	0	8,598	0.00%
2018/05/17	0	0.00	3	861.33	844.00	-3	8,572	-0.03%
2018/05/16	2.1	956.43	0	0.00	926.00	2.1	8,565	0.02%
2018/05/15	8	975.75	8	996.00	1000.00	0	8,607	0.00%
2018/05/14	30	913.00	0.6	913.00	913.00	29.4	8,578	0.34%
2018/05/11	10	866.70	12	866.48	830.00	-2	8,639	-0.02%
2018/05/10	9	827.89	13	823.23	845.00	-4	8,382	-0.05%
2018/05/09	9	760.89	7.7	755.52	769.00	1.3	8,193	0.02%
2018/05/08	69	753.33	11	741.82	718.00	58	8,066	0.72%
2018/05/07	1	712.00	1	735.00	741.00	0	7,911	0.00%
2018/05/04	21	671.05	11	672.36	674.00	10	7,867	0.13%
2018/05/03	7.1	657.18	1	648.00	653.00	6.1	7,785	0.08%
2018/05/02	6	654.00	4	649.50	655.00	2	7,734	0.03%
2018/04/30	6	628.33	2	644.00	627.00	4	7,707	0.05%
2018/04/26	3	610.33	3	602.67	593.00	0	7,738	0.00%
2018/04/25	7	627.14	5	623.00	584.00	2	7,584	0.03%
2018/04/24	3	664.33	2	681.50	639.00	1	7,374	0.01%
2018/04/23	2	648.00	2	668.00	684.00	0	7,193	0.00%
2018/04/20	1	628.00	3	633.33	622.00	-2	7,192	-0.03%
2018/04/19	4	675.00	2	680.50	650.00	2	7,135	0.03%
2018/04/18	1	638.00	2	641.00	664.00	-1	6,969	-0.01%
2018/04/17	4	628.50	3	619.00	604.00	1	6,938	0.01%
2018/04/16	1	580.00	3.2	614.12	616.00	-2.2	6,791	-0.03%
2018/04/13	3	563.00	2	561.00	560.00	1	6,736	0.01%
2018/04/12	1	555.00	3	547.00	552.00	-2	6,707	-0.03%
2018/04/11	3	548.33	5	553.20	544.00	-2	6,723	-0.03%
2018/04/10	0	0.00	1	558.00	545.00	-1	6,796	-0.01%
2018/04/09	0	0.00	1	517.00	532.00	-1	6,716	-0.01%
2018/04/03	2	501.75	0	0.00	511.00	2	6,666	0.03%
2018/04/02	1	536.00	0	0.00	503.00	1	6,673	0.01%
2018/03/31	2	548.00	0	0.00	522.00	2	6,625	0.03%
2018/03/30	3.5	542.86	4	548.50	522.00	-0.5	6,663	-0.01%
2018/03/29	0	0.00	2	512.50	520.00	-2	6,608	-0.03%
2018/03/28	5	500.40	1	498.50	495.00	4	6,563	0.06%
2018/03/27	0.5	500.00	3	496.67	503.00	-2.5	6,542	-0.04%
2018/03/26	1.1	487.14	0	0.00	475.00	1.1	6,466	0.02%
2018/03/23	4	495.13	3	490.83	484.00	1	6,424	0.02%
2018/03/22	3	502.00	0	0.00	507.00	3	6,438	0.05%
2018/03/21	4	480.88	3	474.67	488.00	1	6,366	0.02%
2018/03/20	1	443.00	4.6	460.17	467.00	-3.6	6,256	-0.06%
2018/03/19	1	437.50	2	435.50	441.00	-1	6,150	-0.02%
2018/03/16	2	420.50	3	419.83	425.00	-1	6,091	-0.02%
2018/03/15	2	415.75	2	412.50	417.50	0	6,030	0.00%
2018/03/13	2	418.50	1	415.50	419.00	1	6,009	0.02%
2018/03/12	1	409.50	0	408.00	410.00	1	5,998	0.02%
2018/03/09	3	414.67	2	409.50	405.50	1	5,986	0.02%
2018/03/07	2	388.25	1	398.00	393.50	1	5,856	0.02%
2018/03/06	0	0.00	1.3	384.20	383.50	-1.3	5,819	-0.02%
2018/03/05	2	375.25	21	379.10	377.00	-19	6,084	-0.31%
2018/03/02	33	360.94	12	357.50	365.50	21	6,006	0.35%
2018/03/01	1	340.24	4	335.38	346.00	-3	5,882	-0.05%
2018/02/27	1	330.50	1	330.00	330.50	0	5,833	0.00%
2018/02/26	7	325.79	7	324.43	325.00	0	5,824	0.00%
2018/02/23	0.1	326.50	2	325.00	325.00	-1.9	5,726	-0.03%
2018/02/22	9	322.44	7	321.50	327.00	2	5,606	0.04%
2018/02/21	3	325.00	0	0.00	326.00	3	5,491	0.05%
2018/02/12	10	323.75	10	312.00	312.00	0	5,437	0.00%
2018/02/08	6	350.75	5	348.00	348.00	1	5,406	0.02%
2018/02/07	7	373.50	12	358.96	357.50	-5	5,364	-0.09%
2018/02/06	12	352.92	10	356.50	354.00	2	5,307	0.04%
2018/02/05	0	0.00	6	385.00	385.00	-6	5,207	-0.12%
2018/02/02	1	402.00	1	409.00	400.00	0	5,176	0.00%
2018/02/01	3	386.50	3	387.67	386.00	0	5,070	0.00%
2018/01/31	2	366.50	5	378.40	387.00	-3	5,049	-0.06%
2018/01/30	5.1	375.25	3	379.00	373.00	2.1	5,001	0.04%
2018/01/29	0	0.00	2	379.25	382.50	-2	4,960	-0.04%
2018/01/26	16.1	386.35	16	376.41	373.00	0.1	4,892	0.00%
2018/01/25	2.1	394.02	1	396.50	395.50	1.1	4,805	0.02%
2018/01/24	3	395.00	3	400.00	397.00	0	4,794	0.00%
2018/01/23	9	407.78	5	395.00	395.00	4	4,728	0.08%
2018/01/22	5	397.20	6	402.50	415.00	-1	4,613	-0.02%
2018/01/18	0	0.00	1	364.00	362.00	-1	4,482	-0.02%
2018/01/17	5	353.80	5	358.50	355.00	0	4,397	0.00%
2018/01/16	15	342.97	14	350.89	360.50	1	4,332	0.02%
2018/01/15	15	353.17	11	354.64	354.00	4	4,165	0.10%
2018/01/12	1	380.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	1	399.00	1	386.00	386.50	0	4,022	0.00%
2018/01/10	6	385.33	0	0.00	379.50	6	3,929	0.15%
2018/01/09	0	0.00	1.1	405.68	394.00	-1.1	3,907	-0.03%
2018/01/05	2	402.25	3	403.33	404.00	-1	3,856	-0.03%
2018/01/04	7	413.29	0.8	397.00	398.50	6.2	3,820	0.16%
2018/01/03	0	0.00	1.3	370.54	389.00	-1.3	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－10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－15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－16天前

...詳全文

國巨

券商分點績效/獲利分析

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