國巨 (2327)-元富-西松券商分點個股進出

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(已收盤)

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

國巨 (2327)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/04/22	3.8	605.95	2	603.00	599.00	1.8	2,430	0.07%
2024/04/19	1	598.00	0	587.00	588.00	1	2,393	0.04%
2024/04/17	0.4	590.71	0	0.00	593.00	0.4	2,342	0.01%
2024/04/12	0	0.00	1	619.00	618.00	-1	2,286	-0.04%
2024/04/11	1.1	616.67	0	0.00	609.00	1.1	2,256	0.05%
2024/04/10	0	0.00	1	624.00	621.00	-1	2,230	-0.05%
2024/04/08	1	617.00	0	0.00	617.00	1	2,225	0.04%
2024/04/03	1	624.00	1	616.00	614.00	0	2,189	0.00%
2024/04/02	1.1	616.14	0	0.00	616.00	1.1	2,171	0.05%
2024/04/01	3	625.00	3.1	624.37	622.00	-0.1	2,135	-0.01%
2024/03/29	0.2	595.67	0	0.00	591.00	0.2	2,016	0.01%
2024/03/27	0	0.00	0.5	580.00	581.00	-0.5	2,001	-0.02%
2024/03/22	1	580.00	1	584.00	588.00	0	1,970	0.00%
2024/03/21	1	579.00	1	583.00	585.00	0	1,958	0.00%
2024/03/20	0	0.00	1	579.96	579.00	-1	1,938	-0.05%
2024/03/19	0	578.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	0	585.00	0	0.00	586.00	0	2,040	0.00%
2024/03/13	0.3	580.00	2	586.00	583.00	-1.7	2,121	-0.08%
2024/03/08	0.1	561.00	0	564.00	565.00	0	2,087	0.00%
2024/03/07	0	0.00	0	557.00	556.00	0	2,034	0.00%
2024/03/06	0	0.00	0	554.00	556.00	0	2,040	0.00%
2024/03/05	2.2	548.45	0	0.00	549.00	2.2	2,074	0.11%
2024/03/04	2.1	557.10	1	558.00	556.00	1.1	2,094	0.05%
2024/02/27	0.5	540.00	0	0.00	539.00	0.5	2,137	0.02%
2024/02/23	1.1	548.00	0	0.00	541.00	1.1	2,119	0.05%
2024/02/22	0	554.00	0	0.00	552.00	0	2,101	0.00%
2024/02/20	0.2	550.95	0	0.00	554.00	0.2	2,090	0.01%
2024/02/16	0.2	545.84	0	0.00	543.00	0.2	2,094	0.01%
2024/02/15	1	547.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0.1	550.95	0	0.00	550.00	0.1	2,061	0.01%
2024/02/02	0	0.00	0.7	555.00	555.00	-0.7	2,047	-0.03%
2024/01/25	0	0.00	0.1	558.34	556.00	-0.1	2,054	-0.01%
2024/01/24	0.3	555.67	0	0.00	553.00	0.3	2,098	0.01%
2024/01/23	1	560.00	1	560.00	560.00	0	2,114	0.00%
2024/01/19	0	0.00	0.1	564.00	564.00	-0.1	2,127	-0.01%
2024/01/17	0	0.00	0	562.00	559.00	0	2,125	0.00%
2024/01/16	1	568.00	0	0.00	564.00	1	2,054	0.05%
2024/01/12	0	0.00	1	561.98	560.00	-1	2,035	-0.05%
2024/01/08	0	0.00	0	573.50	572.00	0	2,080	0.00%
2023/12/27	0	0.00	0	602.00	601.00	0	2,114	0.00%
2023/12/26	0	0.00	0	599.00	600.00	0	2,124	0.00%
2023/12/25	1	592.00	3	594.65	594.00	-2	2,137	-0.09%
2023/12/22	0	0.00	0	594.00	596.00	0	2,130	0.00%
2023/12/15	1	627.00	0	0.00	633.00	1	2,091	0.05%
2023/12/14	1	627.00	1.3	628.48	634.00	-0.3	2,058	-0.01%
2023/12/13	0	0.00	1	604.00	605.00	-1	1,990	-0.05%
2023/12/12	1	617.00	0	0.00	619.00	1	1,991	0.05%
2023/12/11	1	613.00	1.3	614.73	614.00	-0.3	1,943	-0.02%
2023/12/08	0	0.00	1	601.00	601.00	-1	1,894	-0.05%
2023/12/07	0	594.00	0	0.00	595.00	0	1,905	0.00%
2023/12/01	0	0.00	1.2	601.00	597.00	-1.2	1,862	-0.06%
2023/11/30	1	599.00	1	598.00	601.00	0	1,869	0.00%
2023/11/29	0	0.00	5.1	598.91	599.00	-5.1	1,847	-0.28%
2023/11/28	5	593.00	0	0.00	594.00	5	1,921	0.26%
2023/11/27	2	571.00	2.1	567.16	571.00	-0.1	1,861	-0.01%
2023/11/24	7.1	568.68	7	574.29	575.00	0.1	1,859	0.01%
2023/11/23	1	545.00	0	0.00	545.00	1	1,763	0.06%
2023/11/10	0	0.00	0.4	542.00	545.00	-0.4	1,771	-0.02%
2023/11/07	0	0.00	0.1	555.00	557.00	-0.1	1,799	-0.01%
2023/11/01	15	545.33	16	546.94	538.00	-1	1,760	-0.06%
2023/10/31	1	530.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	536.00	0	0.00	539.00	0	1,730	0.00%
2023/10/27	0	530.00	1	534.00	534.00	-1	1,733	-0.06%
2023/10/26	1	509.00	1	511.00	510.00	0	1,725	0.00%
2023/10/24	0.4	523.00	0	0.00	525.00	0.4	1,751	0.02%
2023/10/20	0.1	530.00	0	535.00	530.00	0.1	1,796	0.01%
2023/10/18	0	0.00	1	553.00	550.00	-1	1,839	-0.06%
2023/10/17	0	0.00	0	550.00	547.00	0	1,808	0.00%
2023/10/16	0	0.00	0.4	538.00	536.00	-0.4	1,782	-0.02%
2023/10/12	0	0.00	5.5	540.73	543.00	-5.5	1,840	-0.30%
2023/10/11	0	525.00	0	0.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	1	527.00	530.00	-1	1,819	-0.05%
2023/10/04	0.1	512.00	0	0.00	521.00	0.1	1,828	0.00%
2023/10/03	2.1	521.07	0	0.00	520.00	2.1	1,822	0.11%
2023/10/02	0	0.00	0.2	530.00	533.00	-0.2	1,829	-0.01%
2023/09/28	1	522.00	1	528.94	525.00	0	1,831	0.00%
2023/09/27	0	520.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	0.1	520.00	2	521.00	521.00	-2	1,874	-0.10%
2023/09/19	0	0.00	39.2	520.98	520.00	-39.2	1,880	-2.08%
2023/09/18	40	525.00	0	524.00	525.00	40	1,903	2.10%
2023/09/15	1	521.00	0	0.00	522.00	1	1,898	0.05%
2023/09/12	0	0.00	1	510.00	514.00	-1	1,892	-0.05%
2023/09/11	0	0.00	1	505.00	500.00	-1	1,896	-0.05%
2023/09/05	0	0.00	2	502.50	508.00	-2	1,979	-0.10%
2023/09/04	0.2	499.98	1	500.00	497.50	-0.8	1,991	-0.04%
2023/08/29	0	0.00	1	478.50	479.00	-1	1,976	-0.05%
2023/08/16	0	0.00	0.3	451.50	448.50	-0.3	2,520	-0.01%
2023/08/14	1	456.50	0	460.50	457.00	1	2,577	0.04%
2023/08/08	0	0.00	0	465.50	463.50	0	2,598	0.00%
2023/08/04	0	461.00	0	0.00	464.00	0	2,621	0.00%
2023/07/28	1	468.50	0	0.00	471.50	1	2,642	0.04%
2023/07/26	0.4	451.00	0	0.00	449.50	0.4	2,598	0.02%
2023/07/24	1.2	460.41	0	0.00	457.50	1.2	2,572	0.05%
2023/07/20	0	0.00	1	485.00	485.00	-1	2,540	-0.04%
2023/07/18	1	495.50	0	0.00	489.00	1	2,621	0.04%
2023/07/14	0	494.00	0	0.00	495.50	0	2,601	0.00%
2023/07/13	0	497.95	0	0.00	491.00	0	2,614	0.00%
2023/07/07	0	0.00	1	495.00	491.50	-1	2,763	-0.04%
2023/07/05	1.1	491.91	0	0.00	487.50	1.1	2,786	0.04%
2023/07/04	0	499.50	0	0.00	497.50	0	2,763	0.00%
2023/07/03	1	499.50	0	0.00	499.50	1	2,747	0.04%
2023/06/30	1.1	492.50	0	0.00	491.50	1.1	2,748	0.04%
2023/06/26	2.1	487.33	2	487.50	486.00	0.1	2,801	0.00%
2023/06/21	0.2	494.25	0	0.00	491.00	0.2	2,822	0.01%
2023/06/20	1	500.00	0	0.00	496.00	1	2,833	0.04%
2023/06/14	0	0.00	1	501.00	499.50	-1	2,833	-0.04%
2023/06/12	0.1	490.50	0	0.00	488.00	0.1	2,910	0.00%
2023/06/08	1.1	494.18	1	495.50	494.00	0.1	2,967	0.00%
2023/06/07	0.2	505.50	0	0.00	504.00	0.2	3,005	0.01%
2023/06/06	2	514.00	0	0.00	502.00	2	3,017	0.07%
2023/06/05	0	0.00	1	520.00	519.00	-1	2,987	-0.03%
2023/06/02	5	506.00	5	506.60	506.00	0	2,963	0.00%
2023/06/01	1	500.00	1	499.00	500.00	0	2,944	0.00%
2023/05/31	9	506.06	8.3	506.92	508.00	0.7	2,953	0.02%
2023/05/23	1.1	491.19	0	0.00	493.50	1.1	2,689	0.04%
2023/05/22	0.2	490.67	0	0.00	493.00	0.2	2,684	0.01%
2023/05/18	1	495.50	0	0.00	500.00	1	2,777	0.04%
2023/05/17	0	491.50	0	0.00	488.50	0	2,793	0.00%
2023/05/12	0.2	493.50	0	0.00	496.00	0.2	2,884	0.01%
2023/05/11	0.2	493.50	0	0.00	490.00	0.2	2,961	0.01%
2023/05/10	0.1	495.00	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	0.1	491.50	0	0.00	500.00	0.1	2,957	0.00%
2023/05/08	0	0.00	4	505.75	504.00	-4	2,943	-0.14%
2023/05/04	0.4	492.21	0	0.00	493.50	0.4	2,967	0.01%
2023/05/02	0	0.00	1	499.50	502.00	-1	3,036	-0.03%
2023/04/28	1	497.50	0	0.00	496.00	1	3,122	0.03%
2023/04/27	0.1	488.05	0	0.00	492.00	0.1	3,153	0.00%
2023/04/25	0.4	495.21	0	0.00	490.50	0.4	3,155	0.01%
2023/04/21	3.1	503.16	1	502.00	495.50	2.1	3,149	0.07%
2023/04/20	2	527.00	0	0.00	518.00	2	3,144	0.06%
2023/04/19	1	536.00	1	533.00	535.00	0	3,233	0.00%
2023/04/18	1	550.87	2	544.50	538.00	-1	3,290	-0.03%
2023/04/17	0	0.00	3.3	544.00	542.00	-3.3	3,321	-0.10%
2023/04/14	0	0.00	0	550.00	553.00	0	3,301	0.00%
2023/04/13	2	544.00	1	543.00	542.00	1	3,262	0.03%
2023/04/12	60	545.00	60	545.50	542.00	0	3,214	0.00%
2023/04/11	1	526.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	19	532.00	19.2	533.35	530.00	-0.2	3,136	-0.01%
2023/04/07	0.2	518.00	1	522.00	516.00	-0.8	3,105	-0.03%
2023/04/06	1.1	519.18	0	0.00	520.00	1.1	3,098	0.04%
2023/03/31	2	530.16	4	532.25	529.00	-2	3,095	-0.06%
2023/03/28	0	0.00	0.1	530.00	531.00	-0.1	3,146	0.00%
2023/03/24	1	522.00	1	528.00	527.00	0	3,153	0.00%
2023/03/22	0	506.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	0	0.00	51	499.68	505.00	-51	3,160	-1.61%
2023/03/16	3	483.67	2	484.25	486.50	1	3,182	0.03%
2023/03/15	52.1	494.02	2	501.95	492.00	50.1	3,179	1.57%
2023/03/14	3.1	507.97	1	507.00	505.00	2.1	3,132	0.07%
2023/03/13	0.1	510.00	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	1.1	520.92	4	517.00	518.00	-2.9	3,165	-0.09%
2023/03/08	1	550.08	0.2	550.00	550.00	0.8	3,208	0.03%
2023/03/07	0	557.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	0	0.00	0.3	553.00	557.00	-0.3	3,199	-0.01%
2023/03/03	1	546.00	3	542.39	539.00	-2	3,168	-0.06%
2023/03/02	1	537.96	0	0.00	531.00	1	3,150	0.03%
2023/03/01	0	0.00	0.6	540.00	538.00	-0.6	3,141	-0.02%
2023/02/24	0	540.00	5	541.00	538.00	-5	3,104	-0.16%
2023/02/23	0.1	537.00	1	539.00	543.00	-0.9	3,113	-0.03%
2023/02/22	3	542.67	2	541.02	541.00	1	3,120	0.03%
2023/02/21	5.1	558.00	0	0.00	560.00	5.1	3,121	0.16%
2023/02/20	0.1	563.00	0	561.00	561.00	0.1	3,188	0.00%
2023/02/17	0	567.00	2.2	570.73	569.00	-2.2	3,234	-0.07%
2023/02/16	3.2	573.44	5.5	566.09	575.00	-2.3	3,252	-0.07%
2023/02/15	5	541.00	2	544.00	545.00	3	3,223	0.09%
2023/02/14	1.1	530.91	0	0.00	540.00	1.1	3,220	0.03%
2023/02/10	0.4	515.00	0.1	509.00	516.00	0.3	3,293	0.01%
2023/02/09	1.1	514.78	0.6	516.00	511.00	0.5	3,308	0.02%
2023/02/06	0	533.00	0	0.00	533.00	0	3,371	0.00%
2023/02/02	2	536.00	2.3	537.48	541.00	-0.3	3,458	-0.01%
2023/02/01	1.1	529.89	2	537.50	540.00	-0.9	3,470	-0.03%
2023/01/31	0.4	538.00	2.7	537.32	540.00	-2.3	3,468	-0.07%
2023/01/30	2	528.00	3.1	528.52	532.00	-1.1	3,436	-0.03%
2023/01/17	0.2	518.00	0	0.00	519.00	0.2	3,372	0.00%
2023/01/16	1	513.00	1	514.92	513.00	0	3,347	0.00%
2023/01/13	3	515.33	1.1	514.91	514.00	1.9	3,380	0.06%
2023/01/12	0.2	522.87	0	0.00	520.00	0.2	3,399	0.01%
2023/01/11	2.2	529.35	3	529.00	528.00	-0.8	3,430	-0.02%
2023/01/10	1.1	522.52	6	531.67	535.00	-5	3,429	-0.14%
2023/01/09	1.2	512.87	4.2	517.92	525.00	-3.1	3,404	-0.09%
2023/01/06	1.2	492.90	3	491.50	496.00	-1.8	3,316	-0.05%
2023/01/05	0.1	480.00	0	0.00	485.50	0.1	3,296	0.00%
2023/01/04	0	464.00	0	0.00	465.00	0	3,310	0.00%
2022/12/30	1.1	460.97	1	457.00	451.00	0.1	3,420	0.00%
2022/12/29	1	452.50	2	453.75	455.50	-1	3,424	-0.03%
2022/12/28	1	461.00	1	458.00	458.00	0	3,456	0.00%
2022/12/27	0	0.00	1.6	467.53	464.50	-1.6	3,470	-0.05%
2022/12/23	2	458.00	2	457.00	460.00	0	3,489	0.00%
2022/12/21	1	456.50	0	0.00	454.50	1	3,514	0.03%
2022/12/20	1	460.00	0	0.00	455.50	1	3,547	0.03%
2022/12/16	0	484.00	0	0.00	480.50	0	3,536	0.00%
2022/12/15	0	0.00	0.4	493.06	495.00	-0.4	3,506	-0.01%
2022/12/14	1	475.00	4	481.88	486.00	-3	3,532	-0.08%
2022/12/13	1	475.50	0	0.00	474.00	1	3,606	0.03%
2022/12/12	2	482.75	0	0.00	485.50	2	3,583	0.06%
2022/12/09	1	486.00	3	489.00	479.00	-2	3,600	-0.06%
2022/12/08	0	477.50	0	0.00	478.50	0	3,599	0.00%
2022/12/07	1.2	480.45	1.3	482.19	484.50	-0.1	3,592	0.00%
2022/12/06	1	501.00	3	495.33	491.00	-2	3,580	-0.06%
2022/12/05	20.1	501.05	20	505.00	502.00	0.1	3,582	0.00%
2022/12/02	10.4	489.00	10	489.50	489.50	0.4	3,542	0.01%
2022/12/01	0	0.00	2	478.75	473.00	-2	3,544	-0.06%
2022/11/30	1	452.00	0	0.00	463.00	1	3,479	0.03%
2022/11/29	4	439.63	0	0.00	438.00	4	3,419	0.12%
2022/11/28	1	438.00	0.2	438.94	437.50	0.8	3,412	0.02%
2022/11/24	0	0.00	1	452.50	452.00	-1	3,392	-0.03%
2022/11/23	1	449.50	0	0.00	449.00	1	3,382	0.03%
2022/11/21	1	458.00	1	454.50	454.00	0	3,392	0.00%
2022/11/18	0	0.00	0.1	453.00	453.50	-0.1	3,373	0.00%
2022/11/16	0	0.00	2.2	454.50	461.00	-2.2	3,355	-0.07%
2022/11/15	1	450.50	2	451.25	455.00	-1	3,294	-0.03%
2022/11/14	3	440.83	0.3	440.00	439.50	2.7	3,241	0.08%
2022/11/11	2	444.99	5.2	449.55	445.50	-3.1	3,187	-0.10%
2022/11/10	0.3	420.00	2.6	420.39	421.50	-2.3	3,081	-0.07%
2022/11/09	1	417.50	16	422.56	424.00	-15	3,065	-0.49%
2022/11/08	2	393.25	9.1	395.83	393.50	-7.1	3,012	-0.24%
2022/11/07	0.3	384.91	0	0.00	382.00	0.3	2,984	0.01%
2022/11/04	0	389.50	1	384.00	389.50	-1	2,986	-0.03%
2022/11/03	6.3	389.76	0	0.00	389.50	6.3	2,937	0.22%
2022/11/01	0	365.00	1.9	369.83	379.00	-1.9	2,863	-0.07%
2022/10/31	0.1	336.00	0	0.00	367.00	0.1	2,807	0.00%
2022/10/19	2.5	274.38	2	268.00	268.00	0.5	2,763	0.02%
2022/10/18	0	0.00	1	280.00	278.50	-1	2,727	-0.04%
2022/10/17	1	273.50	0	0.00	278.50	1	2,718	0.04%
2022/10/12	2	269.00	2	268.75	270.50	0	2,754	0.00%
2022/10/11	0.2	275.21	1	276.50	272.50	-0.8	2,742	-0.03%
2022/10/07	18	288.00	1	290.00	287.00	17	2,735	0.62%
2022/10/05	2	298.50	2	298.00	297.50	0	2,752	0.00%
2022/09/30	1	265.00	3	266.50	269.00	-2	2,830	-0.07%
2022/09/29	6	280.17	4	271.50	271.00	2	2,818	0.07%
2022/09/28	2	296.75	2	286.00	285.00	0	2,767	0.00%
2022/09/27	0	0.00	0.1	301.00	300.00	-0.1	2,795	0.00%
2022/09/26	1.1	307.45	1	299.00	297.00	0.1	2,853	0.00%
2022/09/23	1	322.00	1	316.00	315.50	0	2,928	0.00%
2022/09/19	0	0.00	2	334.00	335.50	-2	2,983	-0.07%
2022/09/16	0	0.00	1	335.00	332.00	-1	2,991	-0.03%
2022/09/12	2	339.50	0	0.00	333.00	2	2,987	0.07%
2022/09/08	4	334.75	4	334.75	335.00	0	2,968	0.00%
2022/09/07	0	316.00	0	0.00	316.00	0	2,901	0.00%
2022/09/05	2.2	308.27	2	309.75	308.50	0.2	2,920	0.01%
2022/09/02	1	314.50	1	312.50	312.50	0	2,913	0.00%
2022/09/01	1	316.50	1	317.50	317.00	0	2,885	0.00%
2022/08/31	2	326.50	3	323.83	328.50	-1	2,863	-0.03%
2022/08/30	1	318.00	2	317.25	317.50	-1	2,851	-0.04%
2022/08/29	3	313.67	2	316.25	317.50	1	2,832	0.04%
2022/08/26	1	333.00	2	332.00	332.00	-1	2,781	-0.04%
2022/08/24	0.3	323.00	0	0.00	324.00	0.3	2,780	0.01%
2022/08/22	1	327.50	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0	331.00	1	331.50	332.00	-1	2,847	-0.03%
2022/08/18	1	324.50	1	325.50	327.50	0	2,833	0.00%
2022/08/17	1	326.50	2	328.75	329.00	-1	2,822	-0.04%
2022/08/16	1.1	332.55	1	335.50	332.50	0.1	2,801	0.00%
2022/08/15	3	333.33	2	334.75	334.50	1	2,800	0.04%
2022/08/09	1	324.00	1	325.00	325.00	0	2,791	0.00%
2022/08/05	2	322.25	6	322.33	323.00	-4	2,818	-0.14%
2022/08/04	1	317.50	0	0.00	317.00	1	2,824	0.04%
2022/08/03	1	325.50	0	0.00	326.50	1	2,773	0.04%
2022/08/02	3	328.98	0	0.00	325.50	3	2,804	0.11%
2022/07/22	1.1	334.05	0	0.00	333.50	1.1	2,810	0.04%
2022/07/21	1	334.50	1	330.00	336.50	0	2,826	0.00%
2022/07/20	3	325.17	2	326.25	322.50	1	2,791	0.04%
2022/07/19	3	323.83	2	325.75	326.00	1	2,770	0.04%
2022/07/18	0	0.00	5	323.30	326.50	-5	2,759	-0.18%
2022/07/15	0	0.00	1	318.50	318.50	-1	2,725	-0.04%
2022/07/14	1	319.50	1	321.50	320.00	0	2,711	0.00%
2022/07/13	2	317.25	1	321.00	318.00	1	2,698	0.04%
2022/07/12	8	310.69	3	311.17	309.00	5	2,648	0.19%
2022/07/11	4	301.88	5	302.70	304.00	-1	2,589	-0.04%
2022/07/08	9	309.56	10	307.15	308.50	-1	2,561	-0.04%
2022/07/07	4	288.00	5	289.30	291.00	-1	2,477	-0.04%
2022/07/06	0	0.00	1	283.00	280.00	-1	2,465	-0.04%
2022/07/05	9	280.67	7	284.79	284.50	2	2,455	0.08%
2022/07/04	4	279.00	4.1	282.99	278.00	-0.1	2,403	0.00%
2022/07/01	4	292.50	8	287.00	282.00	-4	2,373	-0.17%
2022/06/30	0	0.00	2	308.50	308.00	-2	2,292	-0.09%
2022/06/29	0	0.00	4.1	323.96	325.00	-4.1	2,259	-0.18%
2022/06/28	2	332.75	2	329.75	332.00	0	2,242	0.00%
2022/06/27	2	341.50	4	337.63	341.50	-2	2,254	-0.09%
2022/06/24	1	327.50	1	335.00	328.00	0	2,231	0.00%
2022/06/23	2	333.75	3	332.67	331.50	-1	2,215	-0.05%
2022/06/22	0	0.00	1	337.50	335.50	-1	2,187	-0.05%
2022/06/21	2	348.00	2	347.75	353.00	0	2,166	0.00%
2022/06/20	1	341.00	4	343.75	342.00	-3	2,165	-0.14%
2022/06/17	0	0.00	2	354.50	354.00	-2	2,161	-0.09%
2022/06/16	0	377.50	0	0.00	368.00	0	2,151	0.00%
2022/06/08	1	408.50	1.1	403.47	403.00	-0.1	2,314	-0.01%
2022/06/07	0	0.00	1	407.00	407.00	-1	2,320	-0.04%
2022/05/31	1	396.50	1	398.00	405.00	0	2,444	0.00%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/23	1	392.00	1	399.50	390.00	0	2,586	0.00%
2022/05/20	1	395.50	0	0.00	395.00	1	2,622	0.04%
2022/05/17	3	393.33	4	391.88	397.00	-1	2,639	-0.04%
2022/05/16	2	381.75	2	385.75	381.50	0	2,623	0.00%
2022/05/12	1.1	384.64	0.3	386.00	378.00	0.8	2,629	0.03%
2022/05/11	2	391.75	1	392.00	392.00	1	2,631	0.04%
2022/05/10	0.1	392.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	1	400.00	1	398.50	398.50	0	2,651	0.00%
2022/05/06	0	408.00	0	0.00	408.00	0	2,664	0.00%
2022/04/29	0.2	404.00	0.2	402.00	404.50	0	2,759	0.00%
2022/04/28	1	404.00	1	405.00	405.00	0	2,788	0.00%
2022/04/27	0	0.00	1	395.00	407.00	-1	2,815	-0.04%
2022/04/26	0	0.00	1	396.50	399.00	-1	2,847	-0.04%
2022/04/21	0	0.00	19	412.50	412.50	-19	3,014	-0.63%
2022/04/20	5	411.00	1	415.50	409.50	4	3,062	0.13%
2022/04/19	14	413.50	0	0.00	413.00	14	3,081	0.45%
2022/04/15	1	399.00	1	404.50	405.00	0	3,190	0.00%
2022/04/13	1	395.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	0.1	393.00	0	0.00	393.00	0.1	3,491	0.00%
2022/04/11	0	400.00	0.4	400.13	398.00	-0.4	3,799	-0.01%
2022/04/08	0.1	414.20	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	2.3	415.04	7	411.57	409.00	-4.7	3,871	-0.12%
2022/04/06	0	422.50	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0.3	426.88	0	0.00	426.00	0.3	3,930	0.01%
2022/03/31	1.4	440.99	0	0.00	434.00	1.4	3,953	0.04%
2022/03/30	2	439.50	3	438.67	440.00	-1	3,984	-0.03%
2022/03/29	1	427.00	1	430.00	429.50	0	4,017	0.00%
2022/03/28	1.1	423.93	2	428.50	431.50	-0.9	4,080	-0.02%
2022/03/25	2	431.50	1	430.50	430.50	1	4,082	0.02%
2022/03/24	2.1	429.99	1	429.50	433.00	1.1	4,076	0.03%
2022/03/23	3	433.67	4	435.25	433.00	-1	4,085	-0.02%
2022/03/22	1	421.00	3	424.50	432.00	-2	4,078	-0.05%
2022/03/21	3	419.83	1.1	419.23	418.50	1.9	4,040	0.05%
2022/03/18	13.1	422.18	7	423.14	423.50	6.1	4,022	0.15%
2022/03/17	4.1	443.25	8	438.88	445.50	-3.9	3,898	-0.10%
2022/03/16	2	419.50	2	417.50	417.50	0	3,845	0.00%
2022/03/15	3	426.49	1	420.00	420.00	2	3,842	0.05%
2022/03/14	4	434.50	2	434.50	436.00	2	3,836	0.05%
2022/03/11	3	431.67	7	432.29	434.00	-4	3,873	-0.10%
2022/03/10	1	433.00	2	435.75	436.00	-1	3,901	-0.03%
2022/03/09	1.2	421.00	1	426.50	423.50	0.2	3,908	0.01%
2022/03/07	1.3	431.32	0	0.00	427.00	1.3	3,897	0.03%
2022/03/04	5	451.90	3	453.50	450.50	2	3,893	0.05%
2022/03/03	2	459.75	2	462.50	459.50	0	3,924	0.00%
2022/03/02	2	458.75	4	460.88	462.50	-2	3,956	-0.05%
2022/03/01	6	464.00	2	462.00	465.00	4	3,973	0.10%
2022/02/25	9.2	448.86	6	450.92	451.50	3.2	3,971	0.08%
2022/02/24	3.1	450.49	4	452.00	448.00	-0.9	3,958	-0.02%
2022/02/23	5	467.60	2	466.00	463.50	3	3,927	0.08%
2022/02/22	1.1	468.91	1	469.50	469.50	0.1	3,930	0.00%
2022/02/21	0	0.00	2	475.75	479.50	-2	3,963	-0.05%
2022/02/18	0	0.00	2	473.50	473.00	-2	4,013	-0.05%
2022/02/17	3.1	470.53	2	473.50	467.50	1.1	4,028	0.03%
2022/02/16	5	470.80	2	470.00	472.50	3	4,053	0.07%
2022/02/15	2	467.50	0	0.00	464.50	2	4,054	0.05%
2022/02/14	2	468.00	0	0.00	464.00	2	4,050	0.05%
2022/02/11	3	479.50	1	482.00	482.00	2	4,043	0.05%
2022/02/10	9	477.11	14	474.75	489.50	-5	4,046	-0.12%
2022/02/09	4	462.25	3	463.83	466.00	1	4,002	0.02%
2022/02/08	3	457.83	0	0.00	456.50	3	4,004	0.07%
2022/02/07	5	455.00	5	453.60	454.00	0	4,000	0.00%
2022/01/26	0	0.00	9	454.11	459.00	-9	4,047	-0.22%
2022/01/25	3	455.84	1	451.00	451.00	2	4,146	0.05%
2022/01/24	1	460.50	1	463.00	463.00	0	4,130	0.00%
2022/01/21	10	470.35	4	472.50	469.50	6	4,123	0.15%
2022/01/20	3	482.00	2.1	484.55	481.50	0.9	4,162	0.02%
2022/01/19	8.1	492.53	1.3	491.40	487.50	6.8	4,149	0.16%
2022/01/18	7	504.29	8	509.25	502.00	-1	4,118	-0.02%
2022/01/17	1	491.00	3	496.17	501.00	-2	4,049	-0.05%
2022/01/14	5	487.10	2.8	488.45	492.00	2.3	4,047	0.06%
2022/01/13	3	501.67	1	498.00	498.00	2	4,035	0.05%
2022/01/12	0.1	505.00	2	508.00	510.00	-1.9	4,026	-0.05%
2022/01/11	6.1	506.75	4	504.50	501.00	2.1	4,009	0.05%
2022/01/10	0	0.00	1.3	521.54	519.00	-1.3	3,956	-0.03%
2022/01/07	8.1	517.09	3	521.00	515.00	5.1	3,941	0.13%
2022/01/06	8.1	523.01	8	526.88	523.00	0.1	3,850	0.00%
2022/01/05	5	529.80	7.1	533.52	535.00	-2.1	3,789	-0.05%
2022/01/04	16.1	526.54	29.1	522.00	533.00	-13	3,671	-0.35%
2022/01/03	3	490.83	10	491.35	491.00	-7	3,353	-0.21%
2021/12/30	1	479.00	3	479.00	479.50	-2	3,300	-0.06%
2021/12/29	2.2	474.18	1	475.50	474.00	1.2	3,332	0.04%
2021/12/28	2	480.25	1	477.50	478.00	1	3,367	0.03%
2021/12/27	0	0.00	1	479.50	481.50	-1	3,348	-0.03%
2021/12/24	2	477.25	1	481.00	473.00	1	3,395	0.03%
2021/12/23	0.1	475.00	2.1	475.94	476.00	-2	3,393	-0.06%
2021/12/22	0	0.00	2	465.25	469.50	-2	3,393	-0.06%
2021/12/21	0	0.00	1	453.50	455.00	-1	3,368	-0.03%
2021/12/17	3	447.00	3	449.33	447.00	0	3,378	0.00%
2021/12/16	1	451.00	1	453.50	451.00	0	3,379	0.00%
2021/12/14	1	450.51	0	0.00	448.50	1	3,425	0.03%
2021/12/13	2	456.50	2	452.00	456.50	0	3,448	0.00%
2021/12/10	2	448.00	0	0.00	447.50	2	3,480	0.06%
2021/12/09	1	453.50	0	0.00	453.50	1	3,497	0.03%
2021/12/08	0.1	459.00	1	456.50	454.50	-0.9	3,501	-0.03%
2021/12/07	3	457.00	0	0.00	456.00	3	3,505	0.09%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	0	468.00	2.1	471.67	472.50	-2.1	3,533	-0.06%
2021/12/02	1	465.50	0.4	464.50	465.00	0.7	3,524	0.02%
2021/12/01	1.4	459.93	2	463.25	465.00	-0.7	3,536	-0.02%
2021/11/30	5	461.54	5.6	467.73	456.50	-0.5	3,534	-0.01%
2021/11/29	3	453.83	3	446.50	459.50	0	3,527	0.00%
2021/11/26	2	456.26	1	459.33	452.00	1	3,537	0.03%
2021/11/25	3	467.33	2	468.25	465.00	1	3,565	0.03%
2021/11/24	4	464.64	5.4	463.19	468.00	-1.4	3,593	-0.04%
2021/11/23	3	460.50	2	459.00	463.00	1	3,634	0.03%
2021/11/22	0	465.00	0	0.00	466.00	0	3,701	0.00%
2021/11/19	0	0.00	4	462.63	463.00	-4	3,720	-0.11%
2021/11/18	4	454.00	3	453.00	456.00	1	3,746	0.03%
2021/11/17	7	445.86	3.1	446.70	448.00	4	3,775	0.10%
2021/11/16	1	439.50	1	442.50	436.50	0	3,871	0.00%
2021/11/12	0	0.00	1	435.50	429.50	-1	4,155	-0.02%
2021/11/10	1	431.00	0	0.00	430.00	1	4,274	0.02%
2021/11/08	0	419.00	0	0.00	419.00	0	4,358	0.00%
2021/11/04	3	426.50	0	0.00	423.00	3	4,430	0.07%
2021/11/03	2	416.75	6	416.17	422.50	-4	4,458	-0.09%
2021/11/02	1	409.62	0	0.00	410.00	1	4,405	0.02%
2021/10/28	1	439.00	0	442.00	438.50	1	4,310	0.02%
2021/10/27	1.1	425.23	0	0.00	430.50	1.1	4,235	0.03%
2021/10/26	1	427.50	1	425.00	427.50	0	4,261	0.00%
2021/10/25	1	425.00	0	0.00	427.00	1	4,254	0.02%
2021/10/20	0	422.50	1	425.00	426.00	-1	4,495	-0.02%
2021/10/18	2.1	413.00	2	412.00	410.50	0.1	4,589	0.00%
2021/10/15	1	416.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	1.1	403.82	0	0.00	405.50	1.1	4,697	0.02%
2021/10/13	0.1	414.36	0	0.00	402.00	0.1	4,753	0.00%
2021/10/12	0.1	416.00	2	412.75	414.00	-2	4,751	-0.04%
2021/10/08	6	415.75	6	414.00	410.00	0	4,767	0.00%
2021/10/07	2	409.75	2	411.25	415.50	0	4,774	0.00%
2021/10/06	3	410.50	7.1	403.57	403.00	-4.1	4,785	-0.08%
2021/10/05	1.2	410.92	1.7	410.29	417.00	-0.5	4,777	-0.01%
2021/10/04	0.2	412.47	0	0.00	409.50	0.2	4,776	0.00%
2021/10/01	4.3	427.33	2.1	419.28	418.00	2.3	4,818	0.05%
2021/09/30	0	441.50	0	0.00	442.50	0	4,943	0.00%
2021/09/29	2.1	439.55	1	440.00	439.00	1.1	5,106	0.02%
2021/09/28	3	454.50	0	0.00	453.00	3	5,152	0.06%
2021/09/27	1	466.00	2	465.25	466.00	-1	5,162	-0.02%
2021/09/24	1.1	470.09	0	0.00	469.00	1.1	5,315	0.02%
2021/09/22	2	459.50	2	455.00	463.00	0	5,528	0.00%
2021/09/17	0.2	467.65	0	0.00	470.50	0.2	5,571	0.00%
2021/09/16	5.1	460.37	3.8	462.72	461.50	1.3	5,573	0.02%
2021/09/15	5.1	467.90	6	470.00	466.00	-0.9	5,586	-0.02%
2021/09/14	1	484.50	0	0.00	481.00	1	5,612	0.02%
2021/09/13	3	483.50	1	489.50	484.00	2	5,671	0.04%
2021/09/10	0	480.50	2	481.00	481.50	-2	5,759	-0.03%
2021/09/09	0	0.00	2	472.50	475.00	-2	5,996	-0.03%
2021/09/08	8.1	462.31	10	471.75	460.50	-1.9	6,141	-0.03%
2021/09/07	6	480.75	1	479.00	477.00	5	6,297	0.08%
2021/09/06	0	0.00	2	478.25	480.50	-2	6,296	-0.03%
2021/09/03	1	483.50	0	0.00	480.50	1	6,299	0.02%
2021/09/02	4.1	482.05	3	485.17	479.50	1.1	6,318	0.02%
2021/09/01	2.3	484.18	0	0.00	489.00	2.3	6,367	0.04%
2021/08/31	5	476.72	3.3	477.05	479.50	1.7	6,399	0.03%
2021/08/27	1.2	475.25	4	475.75	477.00	-2.8	6,368	-0.04%
2021/08/26	4	464.75	4	467.25	464.50	0	6,378	0.00%
2021/08/25	0	463.00	4	464.13	472.00	-4	6,352	-0.06%
2021/08/24	0.1	460.50	0	0.00	455.50	0.1	6,417	0.00%
2021/08/23	4.1	452.02	0	0.00	454.00	4.1	6,446	0.06%
2021/08/20	15.2	436.16	17	437.47	446.00	-1.8	6,412	-0.03%
2021/08/19	7.3	463.06	0	0.00	450.00	7.3	6,317	0.12%
2021/08/18	2	481.50	3.3	495.83	498.00	-1.3	6,165	-0.02%
2021/08/17	1	476.00	0	0.00	474.00	1	6,154	0.02%
2021/08/16	6	488.42	5	492.00	492.00	1	6,266	0.02%
2021/08/13	18.1	508.07	10	509.00	500.00	8.1	6,284	0.13%
2021/08/12	0.1	534.00	0	0.00	529.00	0.1	6,292	0.00%
2021/08/11	2	530.00	1.3	533.62	533.00	0.7	6,487	0.01%
2021/08/10	3.1	532.19	0	0.00	531.00	3.1	6,647	0.05%
2021/08/09	3	547.67	1	550.00	545.00	2	6,886	0.03%
2021/08/06	0	0.00	1	558.00	558.00	-1	7,108	-0.01%
2021/08/05	0.1	557.00	0	0.00	558.00	0.1	7,424	0.00%
2021/08/04	0.2	552.63	0	0.00	554.00	0.2	7,646	0.00%
2021/08/03	0.5	557.00	0	0.00	553.00	0.5	7,734	0.01%
2021/08/02	1	553.00	0	0.00	557.00	1	7,840	0.01%
2021/07/30	2	562.01	0	0.00	560.00	2	7,891	0.03%
2021/07/29	0	571.00	10	565.00	571.00	-10	7,918	-0.13%
2021/07/28	7.2	570.51	3	569.00	565.00	4.2	8,050	0.05%
2021/07/27	14	598.36	3	583.00	581.00	11	8,046	0.14%
2021/07/26	2	581.57	3	588.67	600.00	-1	7,969	-0.01%
2021/07/23	0	0.00	1	603.00	589.00	-1	7,938	-0.01%
2021/07/22	2	594.50	4	598.50	591.00	-2	7,932	-0.03%
2021/07/21	4	580.25	13	581.23	588.00	-9	7,887	-0.11%
2021/07/20	6	569.00	1	572.00	568.00	5	7,901	0.06%
2021/07/19	4	578.00	3	581.00	583.00	1	7,915	0.01%
2021/07/16	2.1	578.54	3	578.67	578.00	-0.9	7,949	-0.01%
2021/07/15	5	585.80	5	589.40	586.00	0	8,102	0.00%
2021/07/14	1	579.00	2	579.00	583.00	-1	8,112	-0.01%
2021/07/13	2	584.50	2	595.00	581.00	0	8,160	0.00%
2021/07/12	3	587.33	4	589.00	586.00	-1	8,159	-0.01%
2021/07/09	6	585.33	6	587.17	584.00	0	8,206	0.00%
2021/07/08	5	596.20	4	592.00	590.00	1	8,194	0.01%
2021/07/07	20.3	603.28	20	603.95	603.00	0.3	8,163	0.00%
2021/07/06	8	589.00	16.4	588.31	597.00	-8.4	8,056	-0.10%
2021/07/05	2	571.00	6.1	571.66	571.00	-4.1	8,071	-0.05%
2021/07/02	3	549.33	7.3	556.18	556.00	-4.3	8,041	-0.05%
2021/07/01	10	560.80	8	565.50	557.00	2	8,044	0.02%
2021/06/29	14	558.79	16	557.76	555.00	-2	7,936	-0.03%
2021/06/28	1	540.00	0.2	539.00	545.00	0.9	7,801	0.01%
2021/06/25	1	539.92	2.1	537.51	535.00	-1	7,826	-0.01%
2021/06/24	1	530.04	1	534.00	530.00	0	7,803	0.00%
2021/06/23	3	532.00	3.2	533.17	534.00	-0.2	7,848	0.00%
2021/06/22	2	525.00	3.1	526.94	525.00	-1.1	7,888	-0.01%
2021/06/21	5	526.81	4.1	526.76	527.00	0.9	7,870	0.01%
2021/06/18	28	547.29	24.1	541.06	540.00	3.9	7,826	0.05%
2021/06/17	17.4	539.19	17.5	543.72	545.00	-0.1	7,778	0.00%
2021/06/16	8.6	522.89	9	528.56	531.00	-0.5	7,623	-0.01%
2021/06/15	1	508.00	10.2	512.79	523.00	-9.2	7,543	-0.12%
2021/06/11	3	495.67	5	497.70	494.00	-2	7,392	-0.03%
2021/06/10	6	497.58	6.4	500.05	500.00	-0.4	7,461	-0.01%
2021/06/09	3	495.50	4	495.38	496.00	-1	7,502	-0.01%
2021/06/08	5	491.80	13.2	490.90	497.50	-8.2	7,606	-0.11%
2021/06/07	6.3	478.20	2	475.00	477.50	4.3	7,769	0.06%
2021/06/04	10	487.95	9	486.61	491.00	1	7,782	0.01%
2021/06/03	2	490.50	3	492.67	494.50	-1	7,907	-0.01%
2021/06/02	15.3	487.23	10	497.55	486.00	5.3	8,012	0.07%
2021/06/01	9	502.67	6	504.17	500.00	3	8,032	0.04%
2021/05/31	16	505.31	27.4	502.43	505.00	-11.4	8,075	-0.14%
2021/05/28	8	491.37	6	488.92	490.00	2	8,049	0.03%
2021/05/26	5.1	479.80	4	482.13	481.00	1.1	8,135	0.01%
2021/05/25	6.1	479.23	6.1	475.98	479.00	0	8,138	0.00%
2021/05/24	4	461.75	2	453.25	463.50	2	8,191	0.02%
2021/05/21	16	460.81	17.1	466.87	458.50	-1.1	8,350	-0.01%
2021/05/20	4	444.38	3	444.17	443.50	1	8,331	0.01%
2021/05/19	6.1	443.34	10	441.45	442.50	-3.9	8,333	-0.05%
2021/05/18	7	443.79	6	436.92	449.00	1	8,340	0.01%
2021/05/17	14.1	424.85	7	419.64	415.50	7.1	8,427	0.08%
2021/05/14	9	442.94	8	443.95	440.00	1	8,287	0.01%
2021/05/13	6	420.73	11	415.14	409.50	-5	8,073	-0.06%
2021/05/12	14.1	438.73	8	447.69	423.00	6.1	7,929	0.08%
2021/05/11	21.1	480.47	8	471.19	469.00	13.1	7,730	0.17%
2021/05/10	5	521.00	3	515.00	511.00	2	7,695	0.03%
2021/05/07	5	522.40	10	525.50	535.00	-5	7,753	-0.06%
2021/05/06	3	499.50	2	505.50	501.00	1	7,796	0.01%
2021/05/05	5.2	499.18	0	0.00	490.50	5.2	7,881	0.07%
2021/05/04	3.1	509.90	5.1	512.52	503.00	-2	8,049	-0.02%
2021/05/03	6.1	528.06	4	525.25	522.00	2.1	8,230	0.03%
2021/04/29	4.1	545.77	3	548.33	543.00	1.1	8,285	0.01%
2021/04/28	3.3	548.94	1	553.00	547.00	2.3	8,373	0.03%
2021/04/27	4.1	558.98	7	558.57	555.00	-2.9	8,464	-0.03%
2021/04/26	4	560.25	2	561.00	560.00	2	8,557	0.02%
2021/04/23	12	559.25	15	558.47	554.00	-3	8,685	-0.03%
2021/04/22	7.1	552.61	8	550.50	546.00	-0.9	8,861	-0.01%
2021/04/21	8	561.14	2	559.50	557.00	6	9,069	0.07%
2021/04/20	24	577.54	29.2	578.19	571.00	-5.2	9,320	-0.06%
2021/04/19	5	556.20	2	559.50	553.00	3	9,393	0.03%
2021/04/16	2	547.51	4	548.00	551.00	-2	9,653	-0.02%
2021/04/15	2	549.00	0	0.00	553.00	2	10,131	0.02%
2021/04/14	6.1	544.43	2	540.50	546.00	4.1	10,236	0.04%
2021/04/13	3	563.61	3	559.00	556.00	0	10,413	0.00%
2021/04/12	4.1	567.54	1	569.00	563.00	3.1	10,560	0.03%
2021/04/09	2.3	586.28	4	579.25	578.00	-1.7	10,571	-0.02%
2021/04/08	15	584.13	16.1	585.04	587.00	-1.1	10,609	-0.01%
2021/04/07	6	567.00	10	567.20	570.00	-4	10,587	-0.04%
2021/04/06	5	560.00	3	559.67	562.00	2	10,645	0.02%
2021/04/01	1	552.00	2	555.50	553.00	-1	10,672	-0.01%
2021/03/31	3	553.67	1	554.00	553.00	2	10,747	0.02%
2021/03/30	11	563.36	12.1	565.23	563.00	-1.1	11,057	-0.01%
2021/03/29	2	559.00	0	0.00	554.00	2	11,140	0.02%
2021/03/26	0.1	559.50	3.1	560.65	559.00	-3	11,223	-0.03%
2021/03/25	2	543.04	2	550.50	542.00	0	11,290	0.00%
2021/03/24	10	552.00	10	553.00	552.00	0	11,327	0.00%
2021/03/23	6	554.17	3	560.67	554.00	3	11,551	0.03%
2021/03/22	7	551.30	1	563.00	563.00	6	11,668	0.05%
2021/03/19	10.1	548.80	5	547.40	552.00	5.1	11,983	0.04%
2021/03/18	4	560.53	4	570.75	559.00	0	12,076	0.00%
2021/03/17	2.2	569.28	2	573.00	568.00	0.2	12,371	0.00%
2021/03/16	8	582.38	14.1	583.06	579.00	-6.1	12,758	-0.05%
2021/03/15	1	578.00	6	579.50	580.00	-5	13,158	-0.04%
2021/03/12	5	574.60	7	575.00	572.00	-2	13,230	-0.02%
2021/03/11	39	557.03	36	557.89	565.00	3	13,241	0.02%
2021/03/10	13	540.23	12	535.42	534.00	1	13,112	0.01%
2021/03/09	10	538.11	4	539.00	535.00	6	13,284	0.05%
2021/03/08	4.1	558.26	3.1	551.38	547.00	1.1	13,266	0.01%
2021/03/05	8	565.25	8	567.00	564.00	0	13,334	0.00%
2021/03/04	3	577.69	2	588.50	575.00	1	13,528	0.01%
2021/03/03	3	579.75	8	588.50	592.00	-5	13,543	-0.04%
2021/03/02	5.1	590.74	3	601.67	583.00	2.1	13,585	0.02%
2021/02/26	4.1	597.79	4	599.25	593.00	0.1	13,877	0.00%
2021/02/25	2	621.50	2	621.50	614.00	0	14,159	0.00%
2021/02/24	12	621.25	13	626.69	612.00	-1	14,233	-0.01%
2021/02/23	4	626.00	3	634.67	637.00	1	14,323	0.01%
2021/02/22	3	625.33	2	623.00	620.00	1	14,226	0.01%
2021/02/19	2	606.00	3	603.67	609.00	-1	14,128	-0.01%
2021/02/18	5	616.00	2	614.50	612.00	3	14,133	0.02%
2021/02/17	13	621.54	13.2	624.90	623.00	-0.2	14,120	0.00%
2021/02/05	0.1	591.00	1	594.00	588.00	-1	13,936	-0.01%
2021/02/04	0	588.00	4.1	584.28	583.00	-4	13,989	-0.03%
2021/02/03	4	591.50	8	591.88	593.00	-4	14,107	-0.03%
2021/02/02	24	590.71	24.1	590.41	596.00	-0.1	14,114	0.00%
2021/02/01	18	561.61	34.2	568.53	573.00	-16.2	14,079	-0.12%
2021/01/29	4	579.75	5	583.60	574.00	-1	13,973	-0.01%
2021/01/28	9.1	579.84	7	579.71	577.00	2.1	13,970	0.02%
2021/01/27	6	591.00	6	592.86	597.00	0	14,095	0.00%
2021/01/26	6	609.84	26.2	621.26	597.00	-20.1	14,352	-0.14%
2021/01/25	34	629.12	28.1	631.67	626.00	5.9	14,157	0.04%
2021/01/22	2	616.00	4	607.25	608.00	-2	13,907	-0.01%
2021/01/21	2	605.50	5.1	605.47	608.00	-3.1	13,821	-0.02%
2021/01/20	9	602.00	9.3	599.22	594.00	-0.3	13,714	0.00%
2021/01/19	5	609.40	3	608.67	608.00	2	13,633	0.01%
2021/01/18	10.2	596.22	7.1	593.66	602.00	3.1	13,587	0.02%
2021/01/15	13	605.38	23	609.87	602.00	-10	13,422	-0.07%
2021/01/14	6	599.33	11	601.64	608.00	-5	13,162	-0.04%
2021/01/13	10	597.10	24.2	595.23	604.00	-14.2	12,921	-0.11%
2021/01/12	13	579.77	20	576.95	575.00	-7	12,604	-0.06%
2021/01/11	75	588.73	142	592.11	592.00	-67	12,407	-0.54%	大賣/
2021/01/08	84	560.88	84.2	563.59	572.00	-0.2	12,221	0.00%
2021/01/07	6	516.00	11	523.18	529.00	-5	11,699	-0.04%
2021/01/06	6.1	517.43	4	520.00	513.00	2.1	11,576	0.02%
2021/01/05	6	527.50	12	528.50	528.00	-6	11,391	-0.05%
2021/01/04	4	521.50	3	519.67	520.00	1	11,327	0.01%
2020/12/31	73	515.19	22	522.27	518.00	51	11,391	0.45%
2020/12/30	21	518.57	1	518.00	521.00	20	11,285	0.18%
2020/12/29	16	507.19	15	509.13	506.00	1	11,147	0.01%
2020/12/28	24	501.92	21	501.95	502.00	3	11,076	0.03%
2020/12/25	20.1	503.71	16	501.06	500.00	4.1	11,117	0.04%
2020/12/24	22.4	509.74	23.1	509.55	504.00	-0.7	11,211	-0.01%
2020/12/23	3	487.00	5	484.90	492.00	-2	10,873	-0.02%
2020/12/22	5	485.49	21	481.55	477.50	-16	10,803	-0.15%
2020/12/21	9	482.67	13	481.65	482.00	-4	10,763	-0.04%
2020/12/18	1.1	486.67	6	491.67	485.50	-4.9	10,661	-0.05%
2020/12/17	26	483.13	26	483.35	495.00	0	10,605	0.00%
2020/12/16	23.2	497.62	3.1	497.04	495.50	20.1	10,384	0.19%
2020/12/15	21.2	502.88	41	496.73	488.50	-19.9	10,241	-0.19%
2020/12/14	33	516.70	19	517.53	520.00	14	9,964	0.14%
2020/12/11	26.2	518.55	17.2	516.21	518.00	9	9,826	0.09%
2020/12/10	45.5	512.37	32.2	516.58	509.00	13.3	9,487	0.14%
2020/12/09	52.5	497.36	9.5	493.82	499.00	43	9,114	0.47%
2020/12/08	3	466.00	1	465.50	466.50	2	8,669	0.02%
2020/12/07	2	457.75	1	456.63	458.50	1	8,607	0.01%
2020/12/04	3	461.33	3	458.50	459.00	0	8,562	0.00%
2020/12/03	9.4	460.96	13.2	464.67	460.50	-3.8	8,610	-0.04%
2020/12/02	2	450.25	9	449.22	450.00	-7	8,368	-0.08%
2020/12/01	5	448.80	3	447.33	454.00	2	8,276	0.02%
2020/11/30	7.4	447.09	20.7	446.55	442.00	-13.3	8,157	-0.16%
2020/11/27	2	433.25	26	434.63	436.00	-24	7,936	-0.30%
2020/11/26	2	424.50	3	426.33	428.50	-1	7,906	-0.01%
2020/11/25	23	427.46	9.5	432.56	423.00	13.6	7,934	0.17%
2020/11/24	23.1	434.60	36.6	432.98	437.50	-13.5	7,624	-0.18%
2020/11/23	8	418.31	4	417.38	418.50	4	7,265	0.06%
2020/11/20	2	417.00	18.2	414.55	412.00	-16.1	7,173	-0.23%
2020/11/19	3	405.00	18	403.17	404.00	-15	7,018	-0.21%
2020/11/18	4	399.38	2.1	400.25	399.50	1.9	7,016	0.03%
2020/11/17	2	398.50	6	401.83	398.50	-4	7,138	-0.06%
2020/11/16	12	402.21	4.1	398.76	396.50	7.9	7,492	0.11%
2020/11/13	3	397.00	3	397.50	397.00	0	7,674	0.00%
2020/11/12	12	395.67	16.1	396.92	395.50	-4.1	7,652	-0.05%
2020/11/11	4	393.50	6.1	393.25	392.50	-2.1	7,575	-0.03%
2020/11/10	5	387.00	6	390.33	388.00	-1	7,471	-0.01%
2020/11/09	3	387.00	5	387.00	388.00	-2	7,478	-0.03%
2020/11/06	3	384.83	1	384.50	381.50	2	7,575	0.03%
2020/11/05	17	380.18	20	381.23	386.50	-3	7,539	-0.04%
2020/11/04	37	381.76	33	381.65	381.50	4	7,496	0.05%
2020/11/03	11	374.64	19	378.97	377.50	-8	7,553	-0.11%
2020/11/02	1	359.50	0	0.00	352.50	1	7,342	0.01%
2020/10/30	2	357.50	4.2	353.33	355.50	-2.2	7,515	-0.03%
2020/10/29	4	349.50	1	351.50	351.00	3	7,518	0.04%
2020/10/28	3	359.00	0	0.00	357.00	3	7,623	0.04%
2020/10/26	5	358.80	4	361.63	363.00	1	7,719	0.01%
2020/10/23	2	354.00	0	0.00	354.00	2	7,812	0.03%
2020/10/22	0	0.00	1	358.00	354.50	-1	8,411	-0.01%
2020/10/21	1	360.50	2	358.00	356.50	-1	8,727	-0.01%
2020/10/20	1	359.50	1	359.00	360.00	0	8,885	0.00%
2020/10/19	2	361.50	0	0.00	360.00	2	9,021	0.02%
2020/10/16	4	361.00	1	361.00	359.50	3	9,188	0.03%
2020/10/15	0	0.00	3	354.50	354.00	-3	9,252	-0.03%
2020/10/14	0	0.00	1	355.00	354.00	-1	9,294	-0.01%
2020/10/13	1	356.50	8	355.75	356.50	-7	9,387	-0.07%
2020/10/12	3	354.67	3	356.83	353.00	0	9,402	0.00%
2020/10/08	2	361.25	17	362.12	363.00	-15	9,359	-0.16%
2020/10/07	1	356.00	1	356.00	356.00	0	9,362	0.00%
2020/10/06	1	356.00	0	0.00	355.50	1	9,463	0.01%
2020/10/05	1	354.00	5	352.50	354.50	-4	9,610	-0.04%
2020/09/30	7	350.07	2	352.00	351.50	5	9,742	0.05%
2020/09/29	2	342.75	12	348.58	348.00	-10	9,854	-0.10%
2020/09/28	2	328.00	1	330.00	331.50	1	10,005	0.01%
2020/09/25	5	328.89	3	326.67	324.00	2	10,214	0.02%
2020/09/24	6	334.58	4	336.63	331.00	2	10,258	0.02%
2020/09/23	1	345.50	1	341.50	341.50	0	10,305	0.00%
2020/09/22	0	0.00	3	345.17	344.00	-3	10,435	-0.03%
2020/09/21	1	348.00	0	0.00	348.00	1	10,815	0.01%
2020/09/18	10	357.00	0	0.00	357.00	10	11,006	0.09%
2020/09/17	2	357.75	12	359.13	357.50	-10	11,223	-0.09%
2020/09/16	1	355.00	2	356.00	353.00	-1	11,480	-0.01%
2020/09/15	4	356.50	4	355.00	355.50	0	11,677	0.00%
2020/09/14	4	355.75	4	355.88	358.50	0	11,925	0.00%
2020/09/10	2	349.25	4	349.25	345.00	-2	12,332	-0.02%
2020/09/09	4	348.00	1	351.50	350.50	3	12,512	0.02%
2020/09/08	26	349.17	24	349.96	350.00	2	12,543	0.02%
2020/09/07	1	340.00	0	0.00	335.50	1	12,587	0.01%
2020/09/04	5	339.20	2	337.00	340.00	3	12,801	0.02%
2020/09/03	0	0.00	1	341.00	344.00	-1	12,939	-0.01%
2020/09/02	0	0.00	1	334.00	335.00	-1	13,002	-0.01%
2020/09/01	1	337.00	4	335.63	337.00	-3	13,192	-0.02%
2020/08/31	8	334.75	4	332.13	333.00	4	13,528	0.03%
2020/08/28	2	340.00	0	0.00	340.50	2	13,726	0.01%
2020/08/27	2	337.50	2	337.25	336.50	0	13,928	0.00%
2020/08/26	1	332.00	0	0.00	337.00	1	14,096	0.01%
2020/08/25	3	335.83	0	0.00	333.00	3	14,292	0.02%
2020/08/24	3	334.35	1	337.50	333.50	2	14,375	0.01%
2020/08/21	1	337.00	4	338.25	344.00	-3	14,441	-0.02%
2020/08/20	15	332.03	18	341.56	330.00	-3	14,470	-0.02%
2020/08/19	18	360.28	5	359.30	354.50	13	14,228	0.09%
2020/08/18	4	374.63	2	376.50	373.00	2	14,298	0.01%
2020/08/17	1	379.00	1	376.00	379.00	0	14,440	0.00%
2020/08/14	12	374.21	2	374.25	375.00	10	14,667	0.07%
2020/08/13	4	378.00	3	377.83	376.50	1	15,105	0.01%
2020/08/12	7	385.50	2	381.50	380.50	5	15,219	0.03%
2020/08/11	2	385.75	4	387.75	385.50	-2	15,357	-0.01%
2020/08/10	5	385.30	2	385.00	384.50	3	15,642	0.02%
2020/08/07	13	395.50	56	400.31	390.00	-43	15,917	-0.27%
2020/08/06	9	393.61	3	397.33	391.50	6	15,909	0.04%
2020/08/05	47	398.40	7	397.57	397.50	40	15,991	0.25%
2020/08/04	8	389.00	1	391.00	391.00	7	16,000	0.04%
2020/08/03	4	392.50	5	394.90	390.00	-1	16,227	-0.01%
2020/07/31	13	386.12	12	386.63	389.00	1	16,468	0.01%
2020/07/30	5	382.10	0	0.00	381.50	5	16,727	0.03%
2020/07/29	10	381.30	6	382.25	382.50	4	17,464	0.02%
2020/07/28	39	404.64	32	399.14	384.00	7	17,642	0.04%
2020/07/27	4	405.00	13	403.58	406.00	-9	17,457	-0.05%
2020/07/24	7	389.93	4	390.50	389.50	3	17,439	0.02%
2020/07/23	2	389.75	2	395.75	389.50	0	17,949	0.00%
2020/07/22	6	393.92	15	393.60	396.00	-9	18,359	-0.05%
2020/07/21	0	0.00	8	388.69	388.00	-8	18,441	-0.04%
2020/07/20	1	381.00	20	379.50	382.00	-19	18,646	-0.10%
2020/07/17	7	382.07	8	379.19	379.00	-1	18,968	-0.01%
2020/07/16	4	378.13	2	379.50	377.00	2	19,192	0.01%
2020/07/15	2	376.25	2	378.00	374.50	0	19,332	0.00%
2020/07/14	10	380.95	3	384.50	374.00	7	19,688	0.04%
2020/07/13	2	373.75	5	377.40	380.50	-3	19,916	-0.02%
2020/07/10	5	376.50	3	375.00	370.50	2	20,835	0.01%
2020/07/09	8	383.86	23.2	381.54	379.50	-15.2	20,941	-0.07%
2020/07/08	4	387.63	4	390.25	387.00	0	21,081	0.00%
2020/07/07	9	389.44	12	391.04	392.50	-3	21,183	-0.01%
2020/07/06	6	377.83	3	378.17	378.50	3	21,407	0.01%
2020/07/03	5	378.80	2	377.00	377.00	3	21,730	0.01%
2020/07/02	3	377.02	8	377.00	377.00	-5	21,947	-0.02%
2020/06/30	13	379.58	10	378.15	381.00	3	22,017	0.01%
2020/06/29	16	396.15	3	393.50	391.00	13	21,701	0.06%
2020/06/24	11	412.73	7	409.36	407.50	4	21,595	0.02%
2020/06/23	5	404.70	4	404.13	406.00	1	21,573	0.00%
2020/06/22	3	397.83	22	398.61	396.50	-19	21,487	-0.09%
2020/06/19	16.1	412.04	9	410.44	404.50	7.1	21,565	0.03%
2020/06/18	3	401.17	8	403.69	405.00	-5	21,525	-0.02%
2020/06/17	4	399.88	6	400.25	399.00	-2	21,523	-0.01%
2020/06/16	10	394.15	4	393.25	396.00	6	21,656	0.03%
2020/06/15	8	381.94	12	382.38	382.00	-4	21,862	-0.02%
2020/06/12	13	378.15	24	373.35	381.00	-11	22,147	-0.05%
2020/06/11	11	386.18	12	387.13	383.50	-1	22,548	0.00%
2020/06/10	11	397.36	5	397.40	394.50	6	22,704	0.03%
2020/06/09	11	393.32	9	393.72	392.50	2	22,883	0.01%
2020/06/08	22	392.59	14	394.79	393.00	8	23,169	0.03%
2020/06/05	17	394.97	15	394.33	387.50	2	23,158	0.01%
2020/06/04	10	398.60	16	400.34	400.50	-6	23,039	-0.03%
2020/06/03	6	391.67	19	390.92	392.00	-13	22,971	-0.06%
2020/06/02	18	385.11	4	389.13	383.00	14	22,862	0.06%
2020/06/01	11	378.45	20	380.58	385.50	-9	22,847	-0.04%
2020/05/29	5	367.60	9	367.56	370.50	-4	22,950	-0.02%
2020/05/28	13	372.35	14	377.43	370.00	-1	23,024	0.00%
2020/05/27	9	374.72	11	372.50	376.00	-2	23,258	-0.01%
2020/05/26	14	376.32	18	377.17	371.00	-4	23,586	-0.02%
2020/05/25	23	367.20	18	366.72	376.00	5	23,905	0.02%
2020/05/22	17	372.88	36	371.90	371.50	-19	23,914	-0.08%
2020/05/21	14	383.00	20	384.95	382.00	-6	23,916	-0.03%
2020/05/20	28	384.16	28	387.09	384.50	0	23,896	0.00%
2020/05/19	6	374.08	12	375.71	373.00	-6	23,524	-0.03%
2020/05/18	29	376.00	5.1	382.71	369.00	23.9	23,519	0.10%
2020/05/15	14	387.64	16	393.06	386.00	-2	23,501	-0.01%
2020/05/14	21	391.10	25	393.04	385.50	-4	23,283	-0.02%
2020/05/13	15	402.30	9	402.61	402.50	6	23,119	0.03%
2020/05/12	19	410.66	10	407.65	406.00	9	22,927	0.04%
2020/05/11	5	410.50	12	408.21	413.50	-7	22,828	-0.03%
2020/05/08	10	407.10	126	411.34	403.50	-116	22,859	-0.51%	大賣/鉅額交易
2020/05/07	45	414.28	36	420.89	410.00	9	22,707	0.04%
2020/05/06	154	415.55	39	415.04	416.00	115	22,443	0.51%	大買/鉅額交易
2020/05/05	65	418.92	31	413.95	407.00	34	22,198	0.15%
2020/05/04	18	388.19	13	383.08	391.50	5	21,593	0.02%
2020/04/30	28	389.80	16	390.63	391.00	12	21,506	0.06%
2020/04/29	20	384.05	21	385.12	380.00	-1	21,313	0.00%
2020/04/28	34	385.99	147.6	385.63	383.50	-113.6	21,175	-0.54%	大賣/鉅額交易
2020/04/27	118	366.14	22	362.32	379.50	96	20,727	0.46%	大買/
2020/04/24	5	342.30	5	345.20	345.00	0	20,206	0.00%
2020/04/23	20	347.83	19	349.03	344.00	1	19,998	0.01%
2020/04/22	10	335.35	7	333.57	344.00	3	19,743	0.02%
2020/04/21	14	334.43	8	332.19	326.00	6	19,557	0.03%
2020/04/20	7	340.00	4	341.63	343.00	3	19,488	0.02%
2020/04/17	30	343.78	91	350.15	339.50	-61	19,382	-0.31%
2020/04/16	16	339.53	7	338.86	341.50	9	19,076	0.05%
2020/04/15	109	350.89	80	345.91	343.50	29	18,908	0.15%	大買/
2020/04/14	8	338.06	4.2	336.60	338.00	3.8	18,422	0.02%
2020/04/13	6	340.04	3	332.33	332.50	3	18,450	0.02%
2020/04/10	38	342.41	14	340.54	343.00	24	18,307	0.13%
2020/04/09	21	338.29	20	338.73	335.00	1	18,420	0.01%
2020/04/08	14	320.21	16	320.72	329.00	-2	17,944	-0.01%
2020/04/07	25	297.96	6	297.42	299.50	19	17,628	0.11%
2020/04/06	5	280.70	13	282.50	288.00	-8	17,532	-0.05%
2020/04/01	8	273.88	3	274.17	272.50	5	17,404	0.03%
2020/03/31	5	280.00	6	284.25	274.50	-1	17,453	-0.01%
2020/03/30	5	271.80	21	273.36	278.00	-16	17,502	-0.09%
2020/03/27	25	297.24	16	299.63	280.50	9	17,595	0.05%
2020/03/26	6	288.67	12	288.92	291.50	-6	17,504	-0.03%
2020/03/25	19	290.26	9	290.83	292.00	10	17,609	0.06%
2020/03/24	8	271.75	12	271.75	274.00	-4	17,409	-0.02%
2020/03/23	7	235.71	4	244.00	252.00	3	17,266	0.02%
2020/03/20	29	249.28	18	244.25	252.00	11	17,066	0.06%
2020/03/19	51	250.80	55	231.32	229.50	-4	16,768	-0.02%
2020/03/18	78	260.54	114	261.97	254.50	-36	16,462	-0.22%	大賣/
2020/03/17	86.1	277.50	66	284.87	265.00	20.1	16,208	0.12%
2020/03/16	33	315.94	16	314.59	290.50	17	15,777	0.11%
2020/03/13	11	313.50	4	319.64	320.00	7	15,477	0.05%
2020/03/12	19.3	360.19	17	368.65	345.50	2.3	15,311	0.02%
2020/03/11	6	388.25	2	392.25	383.50	4	14,998	0.03%
2020/03/10	80	391.84	79	381.75	394.50	1	14,881	0.01%
2020/03/09	25	396.40	7	385.86	386.00	18	14,982	0.12%
2020/03/06	23	406.33	41	402.24	406.50	-18	15,083	-0.12%
2020/03/05	4	408.00	3	407.33	410.50	1	15,072	0.01%
2020/03/04	39	403.00	27	401.44	400.50	12	14,924	0.08%
2020/03/03	16	424.69	29	428.88	417.00	-13	14,662	-0.09%
2020/03/02	20	416.23	14	416.68	418.50	6	14,572	0.04%
2020/02/27	20	428.48	4	433.00	410.00	16	14,332	0.11%
2020/02/26	9	469.67	17	461.68	441.00	-8	13,904	-0.06%
2020/02/25	9	488.72	14	490.50	485.00	-5	13,410	-0.04%
2020/02/24	15	473.17	4	473.25	484.50	11	13,110	0.08%
2020/02/21	3	468.50	6	470.08	472.00	-3	12,946	-0.02%
2020/02/20	3	462.67	1	461.00	457.50	2	12,798	0.02%
2020/02/19	5	448.18	8	450.25	460.00	-3	12,707	-0.02%
2020/02/18	10	463.95	8	460.56	450.00	2	12,599	0.02%
2020/02/17	5	454.50	7	453.43	453.00	-2	12,764	-0.02%
2020/02/14	8.1	447.98	23	450.17	457.00	-14.9	12,670	-0.12%
2020/02/13	7.4	446.83	6	445.83	439.00	1.4	12,738	0.01%
2020/02/12	6	444.33	13	444.12	448.00	-7	12,673	-0.06%
2020/02/11	12	440.83	9	435.39	437.00	3	12,601	0.02%
2020/02/10	17	417.00	5	417.10	418.50	12	12,441	0.10%
2020/02/07	2	418.50	1	419.50	416.50	1	12,358	0.01%
2020/02/06	4	420.25	3	423.83	417.00	1	12,329	0.01%
2020/02/05	5	417.40	16	416.66	413.00	-11	12,417	-0.09%
2020/02/04	7	410.29	4	414.00	418.50	3	12,328	0.02%
2020/02/03	5	371.10	14	372.43	392.00	-9	12,189	-0.07%
2020/01/31	9	382.94	8	384.75	386.50	1	12,084	0.01%
2020/01/30	15	379.83	7.1	382.43	374.00	7.9	11,931	0.07%
2020/01/20	9	417.28	3	416.67	415.50	6	11,795	0.05%
2020/01/17	4	420.25	31	421.00	413.00	-27	11,912	-0.23%
2020/01/16	66	426.06	37	418.08	417.00	29	11,948	0.24%
2020/01/15	6	421.42	3	424.50	413.00	3	11,920	0.03%
2020/01/14	2	410.75	8	402.69	419.00	-6	11,961	-0.05%
2020/01/13	86	389.12	70	389.29	390.00	16	11,852	0.13%
2020/01/10	3	396.50	7	397.29	392.50	-4	11,859	-0.03%
2020/01/09	24	394.35	13.1	395.90	392.00	10.9	11,944	0.09%
2020/01/08	36	393.07	26	388.60	387.00	10	11,937	0.08%
2020/01/07	10	423.10	22	423.16	414.00	-12	11,645	-0.10%
2020/01/06	45	461.16	8	464.75	460.00	37	11,658	0.32%
2020/01/03	64	467.27	102	458.00	468.00	-38	11,967	-0.32%	大賣/
2020/01/02	0	0.00	3	435.00	436.00	-3	11,787	-0.03%
2019/12/31	18	436.75	8.2	437.10	437.00	9.9	11,843	0.08%
2019/12/30	6	428.17	12.2	426.52	436.00	-6.2	11,735	-0.05%
2019/12/27	31	404.44	53.3	408.60	411.00	-22.3	11,692	-0.19%
2019/12/26	61	403.17	95	407.87	402.00	-34	12,023	-0.28%
2019/12/25	5	401.60	8	400.94	403.50	-3	12,124	-0.02%
2019/12/24	1	394.50	5	393.30	395.00	-4	12,256	-0.03%
2019/12/23	8	386.25	2	387.50	383.00	6	12,052	0.05%
2019/12/20	138	401.45	31	394.52	389.50	107	11,942	0.90%	大買/鉅額交易
2019/12/19	71	382.85	78	380.78	383.00	-7	11,581	-0.06%
2019/12/18	82	376.82	66	378.70	376.50	16	11,516	0.14%
2019/12/17	53	377.21	52	379.34	377.00	1	11,409	0.01%
2019/12/16	29	378.81	30	378.98	379.00	-1	11,374	-0.01%
2019/12/13	94	378.62	124	379.41	376.50	-30	11,419	-0.26%	大賣/
2019/12/12	2	376.50	1	378.00	381.50	1	11,277	0.01%
2019/12/11	4	377.25	31.2	376.95	378.50	-27.2	11,125	-0.24%
2019/12/10	33	370.50	5	369.30	368.00	28	10,969	0.26%
2019/12/09	4	374.88	2.2	375.55	372.50	1.8	10,944	0.02%
2019/12/06	6	365.00	14.1	364.50	369.00	-8.1	10,805	-0.07%
2019/12/05	2	366.00	11	367.68	362.00	-9	10,769	-0.08%
2019/12/04	26	364.94	6	363.67	361.00	20	10,820	0.18%
2019/12/03	28	365.09	25	349.84	363.00	3	10,523	0.03%
2019/12/02	4	331.50	5	336.10	338.00	-1	10,264	-0.01%
2019/11/29	27	330.24	34	333.75	330.00	-7	10,445	-0.07%
2019/11/28	51	335.33	36	335.68	335.00	15	10,723	0.14%
2019/11/27	3	333.33	7.1	331.54	336.50	-4.1	10,677	-0.04%
2019/11/26	9	329.44	17	329.76	326.50	-8	10,604	-0.08%
2019/11/25	16	321.59	12	320.71	322.50	4	10,538	0.04%
2019/11/22	2	316.75	1	317.00	317.00	1	10,642	0.01%
2019/11/21	16	316.25	5	317.80	318.50	11	10,783	0.10%
2019/11/20	3	319.00	5	322.70	320.00	-2	10,782	-0.02%
2019/11/19	11	320.64	1	318.50	323.50	10	10,827	0.09%
2019/11/18	9	319.33	6	319.25	317.50	3	10,776	0.03%
2019/11/15	8	324.81	2	327.25	321.00	6	10,764	0.06%
2019/11/14	17	329.74	9	329.44	326.50	8	10,669	0.07%
2019/11/13	1	310.50	10	310.50	310.50	-9	10,231	-0.09%
2019/11/11	15	290.67	11	296.77	282.50	4	10,261	0.04%
2019/11/08	4	307.50	6	310.33	307.00	-2	10,018	-0.02%
2019/11/07	11	306.18	4	306.25	306.00	7	10,047	0.07%
2019/11/06	1	310.00	8	309.81	307.00	-7	9,990	-0.07%
2019/11/05	1	313.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	0	0.00	1	316.50	312.50	-1	9,989	-0.01%
2019/11/01	4	312.88	4	308.13	316.00	0	10,092	0.00%
2019/10/31	4	320.25	4	314.13	314.00	0	9,931	0.00%
2019/10/30	1	319.00	1	322.50	320.50	0	9,866	0.00%
2019/10/29	2	317.75	3	318.83	318.00	-1	9,798	-0.01%
2019/10/28	3	317.83	4	317.13	316.50	-1	9,828	-0.01%
2019/10/25	4	317.63	3	317.00	316.00	1	9,810	0.01%
2019/10/24	0	0.00	2	319.50	317.00	-2	9,735	-0.02%
2019/10/23	2	312.75	1	312.50	312.50	1	9,601	0.01%
2019/10/22	2	314.50	2	314.75	311.50	0	9,502	0.00%
2019/10/21	3	315.83	20	315.03	313.50	-17	9,444	-0.18%
2019/10/18	24	312.27	23	312.39	312.50	1	9,240	0.01%
2019/10/17	136	308.14	117	305.43	310.50	19	9,121	0.21%	大買/大賣/
2019/10/16	64	302.04	73	309.87	302.00	-9	9,068	-0.10%
2019/10/15	4	311.50	9	308.50	306.00	-5	8,890	-0.06%
2019/10/14	6	315.17	7	310.14	314.50	-1	8,738	-0.01%
2019/10/09	45	294.62	53	294.98	301.50	-8	8,561	-0.09%
2019/10/08	141	286.84	143	289.83	298.50	-2	8,237	-0.02%	大買/大賣/
2019/10/07	9	271.67	7	271.86	276.00	2	7,784	0.03%
2019/10/04	82	265.79	87	261.84	261.00	-5	7,557	-0.07%
2019/10/03	6.5	265.81	2	268.25	265.50	4.5	7,488	0.06%
2019/10/02	68	268.87	65	267.12	269.00	3	7,398	0.04%
2019/10/01	14	267.32	14	258.50	268.00	0	7,267	0.00%
2019/09/27	6	242.83	40	244.35	246.50	-34	6,985	-0.49%
2019/09/26	81	239.08	54	238.69	238.50	27	6,770	0.40%
2019/09/24	1	232.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	0	0.00	3	234.00	233.00	-3	6,636	-0.05%
2019/09/20	2	233.00	0	0.00	233.50	2	6,677	0.03%
2019/09/18	1	232.50	5	234.00	232.50	-4	6,690	-0.06%
2019/09/17	11	237.55	5	235.30	233.50	6	6,698	0.09%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	1	231.50	3	233.00	231.00	-2	6,833	-0.03%
2019/09/11	1	230.00	1	231.00	230.00	0	6,911	0.00%
2019/09/10	4	229.13	9	228.22	228.50	-5	6,957	-0.07%
2019/09/09	2	233.25	5	233.50	233.00	-3	7,005	-0.04%
2019/09/06	2	239.50	2	242.50	237.00	0	6,985	0.00%
2019/09/05	6	238.33	5	239.10	238.00	1	6,921	0.01%
2019/09/04	1	235.00	5	235.00	234.50	-4	6,792	-0.06%
2019/09/03	6	235.83	5	235.80	235.50	1	6,765	0.01%
2019/09/02	6	235.08	27	235.52	236.00	-21	6,703	-0.31%
2019/08/30	15	222.07	15	225.03	227.00	0	6,498	0.00%
2019/08/29	1	204.50	0	0.00	206.50	1	6,338	0.02%
2019/08/28	10	205.25	1	206.00	204.50	9	6,369	0.14%
2019/08/27	29	210.24	2	203.00	203.00	27	6,348	0.43%
2019/08/26	2	215.50	3	213.67	209.00	-1	6,334	-0.02%
2019/08/23	1	258.00	3	258.00	258.00	-2	6,231	-0.03%
2019/08/22	0	0.00	1	253.50	253.00	-1	6,180	-0.02%
2019/08/21	1	261.00	0	0.00	257.50	1	6,140	0.02%
2019/08/20	70	265.50	10	266.50	265.50	60	6,076	0.99%
2019/08/19	1	265.00	2	265.75	264.50	-1	6,067	-0.02%
2019/08/15	22	264.50	21	264.45	264.50	1	6,197	0.02%
2019/08/14	1	269.50	0	0.00	268.50	1	6,242	0.02%
2019/08/13	0	0.00	1	267.00	266.50	-1	6,223	-0.02%
2019/08/12	2	261.75	2	262.75	268.50	0	6,311	0.00%
2019/08/08	0	0.00	63	254.10	257.00	-63	6,341	-0.99%
2019/08/07	65	253.67	6	251.00	250.50	59	6,380	0.92%
2019/08/06	53	254.65	54	253.88	258.50	-1	6,530	-0.02%
2019/08/05	1	260.00	51	259.92	260.00	-50	6,653	-0.75%
2019/08/01	2	266.00	1	266.00	266.00	1	6,678	0.01%
2019/07/31	0	0.00	1	264.50	266.00	-1	6,735	-0.01%
2019/07/30	1	263.50	0	0.00	264.50	1	6,751	0.01%
2019/07/25	0	0.00	5	255.00	258.00	-5	6,811	-0.07%
2019/07/24	5	259.00	1	259.00	255.50	4	6,857	0.06%
2019/07/23	1	255.50	0	0.00	255.00	1	7,072	0.01%
2019/07/22	1	254.50	0	0.00	253.00	1	7,114	0.01%
2019/07/19	2	257.50	1	262.50	257.50	1	7,278	0.01%
2019/07/18	3	261.00	0	0.00	259.00	3	7,308	0.04%
2019/07/17	2	267.50	0	0.00	267.00	2	7,339	0.03%
2019/07/16	0	0.00	2	271.00	269.50	-2	7,398	-0.03%
2019/07/15	4	267.25	2	270.00	267.50	2	7,462	0.03%
2019/07/11	1	271.50	3	272.67	271.50	-2	7,939	-0.03%
2019/07/10	2	267.50	0	0.00	269.00	2	7,981	0.03%
2019/07/09	8	267.75	3	266.50	264.00	5	7,998	0.06%
2019/07/08	5	275.50	5	277.50	275.00	0	7,963	0.00%
2019/07/05	3	276.83	9	279.28	278.00	-6	8,066	-0.07%
2019/07/04	39	279.04	13	276.58	277.00	26	8,069	0.32%
2019/07/03	2	270.50	30	270.00	270.00	-28	8,107	-0.35%
2019/07/02	0	0.00	1	274.00	271.50	-1	8,194	-0.01%
2019/07/01	5	271.10	21	271.38	272.50	-16	8,287	-0.19%
2019/06/28	3	264.83	70	264.26	264.00	-67	8,235	-0.81%
2019/06/27	4	268.25	3	267.33	267.50	1	8,232	0.01%
2019/06/26	3	264.83	30	266.00	266.00	-27	8,216	-0.33%
2019/06/25	11	267.41	3	266.33	263.50	8	8,208	0.10%
2019/06/24	3	267.17	1	271.00	271.00	2	8,203	0.02%
2019/06/21	3	268.17	2	270.00	267.50	1	8,223	0.01%
2019/06/20	105	272.46	4	271.25	270.00	101	8,264	1.22%	大買/鉅額交易
2019/06/19	0.1	264.00	5	262.90	264.00	-4.9	8,166	-0.06%
2019/06/18	3	258.83	0	0.00	258.00	3	8,118	0.04%
2019/06/17	0	0.00	10	255.40	261.00	-10	8,121	-0.12%
2019/06/14	2	250.75	1	252.50	251.00	1	8,100	0.01%
2019/06/12	3	247.00	30	247.00	249.00	-27	8,412	-0.32%
2019/06/11	65	250.74	32	250.03	251.50	33	8,450	0.39%
2019/06/10	3	248.83	0	0.00	251.00	3	8,413	0.04%
2019/06/06	37	247.88	20	252.00	245.00	17	8,470	0.20%
2019/06/05	13	266.54	30	257.43	256.00	-17	8,406	-0.20%
2019/06/04	1	266.00	1	263.00	263.50	0	8,298	0.00%
2019/06/03	0	263.50	129	261.45	262.00	-129	8,309	-1.55%	大賣/鉅額交易
2019/05/31	50.1	256.11	0	0.00	261.00	50.1	8,295	0.60%
2019/05/30	1	256.00	0	0.00	251.00	1	8,268	0.01%
2019/05/29	202	253.24	106	245.96	255.00	96	8,300	1.16%	大買/大賣/
2019/05/28	1	247.00	10	246.00	245.50	-9	8,516	-0.11%
2019/05/27	30	244.67	30	242.50	245.00	0	8,683	0.00%
2019/05/24	0	0.00	1	242.00	242.00	-1	8,740	-0.01%
2019/05/23	1	246.00	1	248.00	244.50	0	8,862	0.00%
2019/05/22	1	260.00	1	253.50	253.50	0	8,826	0.00%
2019/05/20	30	251.50	33	250.00	251.50	-3	8,962	-0.03%
2019/05/17	1	249.50	2	252.00	249.50	-1	9,055	-0.01%
2019/05/16	3	254.33	2	248.00	249.00	1	9,151	0.01%
2019/05/14	8	257.56	2	254.50	258.00	6	9,619	0.06%
2019/05/13	4	267.13	4	265.38	259.50	0	9,767	0.00%
2019/05/10	52	280.51	62	281.17	280.50	-10	9,627	-0.10%
2019/05/09	50	286.00	51	287.02	286.00	-1	9,500	-0.01%
2019/05/08	58	293.74	40	288.00	294.50	18	9,514	0.19%
2019/05/07	27	293.26	27	296.15	293.00	0	9,594	0.00%
2019/05/06	82	293.50	83	292.71	293.50	-1	9,807	-0.01%
2019/05/03	67	299.93	63	298.26	300.00	4	9,747	0.04%
2019/05/02	1	303.50	0	0.00	303.50	1	9,674	0.01%
2019/04/30	41	304.50	40	302.25	304.50	1	9,690	0.01%
2019/04/29	84	303.69	83	311.89	300.50	1	9,725	0.01%
2019/04/26	25	319.46	9	316.50	319.00	16	9,583	0.17%
2019/04/25	9	315.06	41	308.17	321.50	-32	9,624	-0.33%
2019/04/24	15	323.50	2	320.50	319.50	13	9,552	0.14%
2019/04/23	2.1	324.00	6	321.92	321.50	-3.9	9,640	-0.04%
2019/04/22	2	331.25	2	336.25	327.50	0	9,626	0.00%
2019/04/19	11	334.05	8	330.75	333.50	3	9,748	0.03%
2019/04/18	102	336.99	98	345.82	331.00	4	9,862	0.04%	大買/
2019/04/17	71	341.41	70	344.90	345.00	1	9,990	0.01%
2019/04/16	4	333.00	4	332.25	332.50	0	9,759	0.00%
2019/04/15	5	329.90	6	329.50	330.50	-1	9,814	-0.01%
2019/04/12	2	330.00	1	326.00	326.00	1	10,131	0.01%
2019/04/11	2	331.75	2	334.50	329.00	0	10,283	0.00%
2019/04/10	77	329.00	76	327.40	329.00	1	10,265	0.01%
2019/04/09	65	326.68	63	330.83	330.00	2	10,321	0.02%
2019/04/08	2	327.00	0	0.00	324.50	2	10,433	0.02%
2019/04/03	2	331.50	5	330.30	330.00	-3	10,555	-0.03%
2019/04/02	2	322.00	1	321.50	320.00	1	10,591	0.01%
2019/04/01	2	326.50	0	0.00	321.00	2	10,685	0.02%
2019/03/28	0	0.00	2	324.00	322.00	-2	10,981	-0.02%
2019/03/26	1	321.00	1	320.00	323.00	0	11,369	0.00%
2019/03/25	5	320.10	1	317.00	318.00	4	11,539	0.03%
2019/03/22	1	337.00	1	333.50	331.00	0	11,684	0.00%
2019/03/21	0	0.00	1	334.50	334.50	-1	11,979	-0.01%
2019/03/20	2	336.00	3	334.83	334.50	-1	12,400	-0.01%
2019/03/19	1	341.23	0	0.00	333.50	1	12,527	0.01%
2019/03/18	21.1	341.22	5	346.30	341.00	16.1	12,700	0.13%
2019/03/15	83	345.60	73	345.38	345.50	10	12,962	0.08%
2019/03/14	72	336.81	53	340.74	339.00	19	12,989	0.15%
2019/03/13	42	337.86	42	332.92	338.00	0	13,305	0.00%
2019/03/12	64	333.39	63	341.48	332.00	1	13,549	0.01%
2019/03/11	1	339.50	35	338.21	339.50	-34	13,804	-0.25%
2019/03/08	27	336.50	40	333.00	336.50	-13	14,058	-0.09%
2019/03/07	53	336.20	55	339.34	336.00	-2	14,258	-0.01%
2019/03/06	0	0.00	2	340.00	339.50	-2	14,670	-0.01%
2019/03/05	2	345.00	2	340.75	340.00	0	15,102	0.00%
2019/03/04	2	345.50	2	343.00	349.50	0	15,341	0.00%
2019/02/27	68	362.13	74	349.63	346.00	-6	15,421	-0.04%
2019/02/26	43	372.60	43	381.87	372.00	0	15,363	0.00%
2019/02/25	4	379.38	2	379.50	375.00	2	15,588	0.01%
2019/02/22	1	380.85	1	380.00	375.50	0	15,898	0.00%
2019/02/21	49	380.36	51	374.67	381.00	-2	15,977	-0.01%
2019/02/20	11	379.09	3	375.00	373.00	8	16,022	0.05%
2019/02/19	3	371.50	6	370.17	368.00	-3	16,155	-0.02%
2019/02/18	6	371.25	3	370.50	371.50	3	16,227	0.02%
2019/02/15	4	367.00	34	366.12	360.00	-30	16,313	-0.18%
2019/02/14	5	376.90	7	376.64	375.50	-2	16,411	-0.01%
2019/02/13	70	364.91	77	375.84	382.50	-7	16,498	-0.04%
2019/02/12	9	347.72	3	349.67	352.00	6	16,465	0.04%
2019/02/11	1	326.50	3	327.17	328.00	-2	16,537	-0.01%
2019/01/30	1	324.50	7	323.21	321.50	-6	17,013	-0.04%
2019/01/29	12	320.71	5	320.70	321.00	7	17,472	0.04%
2019/01/28	12	336.58	12	332.58	328.00	0	17,718	0.00%
2019/01/25	66	326.36	54.5	326.33	328.50	11.5	18,290	0.06%
2019/01/23	2	314.50	6	314.00	316.50	-4	19,031	-0.02%
2019/01/22	7	318.14	6	319.08	316.50	1	19,435	0.01%
2019/01/21	6	321.83	27	322.56	320.00	-21	19,803	-0.11%
2019/01/18	34	318.37	36	315.56	318.50	-2	20,210	-0.01%
2019/01/17	29	315.57	35	318.89	313.50	-6	20,494	-0.03%
2019/01/16	10	317.25	3	316.17	317.50	7	20,815	0.03%
2019/01/15	6	313.17	9	310.67	314.00	-3	21,044	-0.01%
2019/01/14	3	307.50	2	308.50	307.00	1	21,175	0.00%
2019/01/11	25	305.66	42	309.74	306.00	-17	21,492	-0.08%
2019/01/10	35	306.87	19	304.61	304.50	16	21,530	0.07%
2019/01/09	8	304.81	21	310.24	303.50	-13	21,682	-0.06%
2019/01/08	3	295.33	1	294.00	294.00	2	21,582	0.01%
2019/01/07	14	298.96	1	298.50	296.50	13	21,821	0.06%
2019/01/04	17	290.32	4	289.88	289.50	13	22,086	0.06%
2019/01/03	0	0.00	2	308.50	303.00	-2	22,148	-0.01%
2019/01/02	3	320.50	1	320.00	314.00	2	22,326	0.01%
2018/12/28	1	319.00	4	322.13	319.00	-3	22,743	-0.01%
2018/12/27	5	326.70	13	324.88	321.00	-8	23,057	-0.03%
2018/12/26	7	326.07	5	326.90	314.00	2	23,010	0.01%
2018/12/25	1	328.50	5	322.20	328.50	-4	22,973	-0.02%
2018/12/24	17	325.26	6	320.33	331.00	11	23,045	0.05%
2018/12/22	1	324.00	1	324.00	322.50	0	23,071	0.00%
2018/12/21	8	318.07	7	315.21	328.00	1	23,401	0.00%
2018/12/20	18	315.97	8	315.75	314.00	10	23,379	0.04%
2018/12/19	3	325.67	5	326.00	320.00	-2	23,332	-0.01%
2018/12/18	7	316.71	6	316.08	320.00	1	23,364	0.00%
2018/12/17	11	321.55	25	316.54	321.50	-14	23,451	-0.06%
2018/12/14	26	309.50	14	306.25	320.00	12	23,654	0.05%
2018/12/13	11	323.05	11	325.91	314.50	0	23,631	0.00%
2018/12/12	22	341.75	5	340.50	338.50	17	23,390	0.07%
2018/12/11	5	326.60	28	328.61	332.00	-23	23,313	-0.10%
2018/12/10	7	331.64	7	332.14	323.50	0	23,451	0.00%
2018/12/07	31	354.89	22	355.02	356.50	9	23,309	0.04%
2018/12/06	14	354.96	7	362.79	349.50	7	23,214	0.03%
2018/12/05	7	387.71	29	384.36	388.00	-22	23,066	-0.10%
2018/12/04	25	406.18	70	413.71	401.50	-45	23,116	-0.19%
2018/12/03	59	405.06	47	403.76	407.00	12	23,138	0.05%
2018/11/30	29	365.83	15	364.07	370.00	14	23,150	0.06%
2018/11/29	7	367.07	11	367.91	359.50	-4	23,039	-0.02%
2018/11/28	38	347.79	33	357.21	357.50	5	22,901	0.02%
2018/11/27	1	343.00	4	334.38	340.00	-3	22,647	-0.01%
2018/11/26	11	324.45	8	324.44	327.00	3	22,440	0.01%
2018/11/23	53	332.52	48	318.45	319.00	5	22,378	0.02%
2018/11/22	33	340.64	42	341.77	332.00	-9	22,313	-0.04%
2018/11/21	31	324.79	35	327.09	340.00	-4	22,117	-0.02%
2018/11/20	38	316.97	30	320.45	321.00	8	21,995	0.04%
2018/11/19	32	315.56	33	315.55	317.50	-1	21,950	0.00%
2018/11/16	44	315.64	42	315.57	310.00	2	21,979	0.01%
2018/11/15	26	307.92	29	310.45	312.00	-3	21,801	-0.01%
2018/11/14	6	311.25	8	311.38	306.00	-2	21,837	-0.01%
2018/11/13	6	299.50	8	303.75	311.00	-2	21,884	-0.01%
2018/11/12	4	307.88	42	308.02	310.00	-38	21,928	-0.17%
2018/11/09	30	326.47	10	323.75	329.00	20	21,966	0.09%
2018/11/08	17	345.74	5	339.80	324.00	12	21,832	0.05%
2018/11/07	10	318.30	11	317.36	331.00	-1	21,787	0.00%
2018/11/06	10	325.55	5	325.40	308.00	5	21,693	0.02%
2018/11/05	2	340.75	0	0.00	340.00	2	21,585	0.01%
2018/11/02	14	374.68	5	365.20	345.50	9	21,659	0.04%
2018/11/01	5	337.10	16	344.75	347.00	-11	21,253	-0.05%
2018/10/31	39	312.92	2	311.50	315.50	37	20,947	0.18%
2018/10/30	5	309.40	21	308.17	298.00	-16	20,601	-0.08%
2018/10/29	26	322.88	22	321.89	320.00	4	20,523	0.02%
2018/10/26	62.1	324.52	26	321.87	324.00	36.1	20,366	0.18%
2018/10/25	26	324.67	45	322.41	315.50	-19	20,022	-0.09%
2018/10/24	18	364.03	35	359.73	349.00	-17	19,958	-0.09%
2018/10/23	10	382.30	7	378.86	366.00	3	19,663	0.02%
2018/10/22	25	379.32	19	391.03	390.00	6	19,377	0.03%
2018/10/19	19	396.84	8	392.81	394.00	11	19,227	0.06%
2018/10/18	6	423.58	20.2	423.88	421.50	-14.1	18,942	-0.07%
2018/10/17	24	431.98	11	436.82	418.00	13	18,861	0.07%
2018/10/16	10	419.05	3.2	421.75	419.00	6.9	18,685	0.04%
2018/10/15	33	420.14	24.9	412.24	410.00	8.1	18,626	0.04%
2018/10/12	29	403.48	18	403.97	415.00	11	18,516	0.06%
2018/10/11	8	390.31	7	390.36	388.00	1	18,424	0.01%
2018/10/09	19	418.97	20	419.43	423.50	-1	18,235	-0.01%
2018/10/08	17	398.50	7	391.50	404.00	10	17,981	0.06%
2018/10/05	10	413.65	38	409.57	403.00	-28	17,564	-0.16%
2018/10/04	19	458.87	40	447.40	446.00	-21	17,277	-0.12%
2018/10/03	3	455.50	28	449.82	451.00	-25	17,402	-0.14%
2018/10/02	25	473.94	9	467.00	458.00	16	17,240	0.09%
2018/10/01	11	456.55	23	462.70	470.00	-12	17,144	-0.07%
2018/09/28	69	465.31	46	463.92	459.00	23	17,136	0.13%
2018/09/27	34	473.53	57	469.46	466.00	-23	16,819	-0.14%
2018/09/26	5	495.70	11	508.55	490.00	-6	16,641	-0.04%
2018/09/25	23	514.83	22	512.68	506.00	1	16,651	0.01%
2018/09/21	35	505.86	14	509.43	514.00	21	16,571	0.13%
2018/09/20	20	474.28	14	487.68	490.00	6	16,382	0.04%
2018/09/19	8	501.61	20	507.00	479.00	-12	15,986	-0.08%
2018/09/18	15	509.47	4	514.50	501.00	11	15,768	0.07%
2018/09/17	14	531.50	5	528.40	533.00	9	15,646	0.06%
2018/09/14	8	530.50	11	535.18	534.00	-3	15,608	-0.02%
2018/09/13	48	540.25	48	514.06	508.00	0	15,358	0.00%
2018/09/12	15	530.93	9	526.67	528.00	6	15,240	0.04%
2018/09/11	10	544.40	15	555.53	546.00	-5	15,244	-0.03%
2018/09/10	21	532.24	35	526.37	532.00	-14	15,046	-0.09%
2018/09/07	23	551.30	11	565.55	545.00	12	14,799	0.08%
2018/09/06	11	614.82	8.3	610.73	595.00	2.7	14,466	0.02%
2018/09/05	2	625.50	5	618.40	611.00	-3	14,238	-0.02%
2018/09/04	33	622.73	30.3	620.93	630.00	2.7	14,222	0.02%
2018/09/03	2	644.50	57	639.61	629.00	-55	13,956	-0.39%
2018/08/31	32	698.72	1	697.00	698.00	31	13,827	0.22%
2018/08/30	1	701.00	86	699.90	696.00	-85	13,859	-0.61%
2018/08/29	120	694.04	25	698.52	705.00	95	13,851	0.69%	大買/
2018/08/28	7	690.29	5	692.60	675.00	2	13,739	0.01%
2018/08/27	5	683.20	7	682.71	695.00	-2	13,582	-0.01%
2018/08/24	4	646.50	1	640.00	643.00	3	13,402	0.02%
2018/08/23	9	644.33	1	626.00	628.00	8	13,317	0.06%
2018/08/22	1	660.00	82	662.24	650.00	-81	13,214	-0.61%
2018/08/21	44	667.86	6	658.00	673.00	38	13,070	0.29%
2018/08/20	51	655.12	7	640.00	662.00	44	12,901	0.34%
2018/08/17	5	661.00	3	649.00	630.00	2	12,641	0.02%
2018/08/16	5	628.40	9	640.33	663.00	-4	12,302	-0.03%
2018/08/15	54	621.07	58.2	615.07	610.00	-4.2	12,018	-0.03%
2018/08/14	47	623.66	32	642.34	637.00	15	11,792	0.13%
2018/08/13	4	620.25	5	629.20	597.00	-1	11,467	-0.01%
2018/08/10	9.1	670.67	9	691.89	651.00	0.1	11,084	0.00%
2018/08/09	14	728.77	7.4	726.08	720.00	6.6	10,698	0.06%
2018/08/08	12	776.48	8	770.00	742.00	4	10,347	0.04%
2018/08/07	37	751.62	38	728.50	788.00	-1	10,030	-0.01%
2018/08/06	2	741.00	3	737.33	724.00	-1	10,095	-0.01%
2018/08/03	13	720.54	9	712.44	730.00	4	10,156	0.04%
2018/08/02	7	734.86	8	740.38	716.00	-1	9,950	-0.01%
2018/08/01	47	795.55	0	0.00	795.00	47	9,883	0.48%
2018/07/31	4	781.50	11	805.55	781.00	-7	9,829	-0.07%
2018/07/30	5	863.00	0	0.00	840.00	5	9,636	0.05%
2018/07/27	1	922.00	2	921.00	933.00	-1	9,581	-0.01%
2018/07/26	5	924.00	9	931.00	915.00	-4	9,643	-0.04%
2018/07/25	10	909.20	33	908.85	925.00	-23	9,619	-0.24%
2018/07/24	12	876.42	20	885.05	893.00	-8	9,720	-0.08%
2018/07/23	36	824.89	11	818.27	843.00	25	9,844	0.25%
2018/07/20	13	865.85	8	873.88	812.00	5	9,892	0.05%
2018/07/19	10	878.80	16	873.06	892.00	-6	9,848	-0.06%
2018/07/18	5	869.20	3	923.33	860.00	2	9,781	0.02%
2018/07/17	8	921.13	1	910.00	904.00	7	9,682	0.07%
2018/07/16	6	990.17	12	997.67	962.00	-6	9,580	-0.06%
2018/07/13	13	1005.39	2	1020.00	998.00	11	9,632	0.11%
2018/07/12	10	995.50	8	998.25	1005.00	2	9,608	0.02%
2018/07/11	4	992.69	6	973.00	965.00	-2	9,508	-0.02%
2018/07/10	1	1020.00	46	1034.89	1045.00	-45	9,173	-0.49%
2018/07/09	51	1030.00	21	1047.38	1020.00	30	9,168	0.33%
2018/07/06	9	1150.00	7	1127.86	1175.00	2	9,120	0.02%
2018/07/05	0	0.00	3	1141.67	1115.00	-3	9,021	-0.03%
2018/07/04	4	1181.25	2	1165.00	1180.00	2	8,974	0.02%
2018/07/03	14	1258.57	1	1200.00	1165.00	13	8,943	0.15%
2018/07/02	3	1178.33	8	1195.63	1230.00	-5	8,742	-0.06%
2018/06/29	4	1100.00	5	1103.00	1125.00	-1	8,658	-0.01%
2018/06/28	6	1040.00	5	1041.00	1055.00	1	8,572	0.01%
2018/06/27	4	1061.25	45	1043.11	1020.00	-41	8,554	-0.48%
2018/06/26	44	980.52	3	993.33	1035.00	41	8,482	0.48%
2018/06/25	1	966.00	0	0.00	949.00	1	8,446	0.01%
2018/06/22	1	955.00	0	942.00	942.00	1	8,464	0.01%
2018/06/21	5	1026.00	5	1002.00	987.00	0	8,456	0.00%
2018/06/20	4	962.00	119	990.03	1010.00	-115	8,485	-1.36%	大賣/鉅額交易
2018/06/19	0	0.00	1	1115.00	1035.00	-1	8,404	-0.01%
2018/06/15	91	1104.18	13	1075.77	1135.00	78	8,410	0.93%
2018/06/14	5	1154.00	2.1	1089.45	1080.00	2.9	8,400	0.03%
2018/06/13	4	1118.75	36	1094.58	1130.00	-32	8,377	-0.38%
2018/06/12	8	1150.63	75.2	1197.75	1135.00	-67.2	8,374	-0.80%
2018/06/11	64	1233.20	7	1227.14	1210.00	57	8,254	0.69%
2018/06/08	4	1226.25	45.2	1221.97	1180.00	-41.2	8,214	-0.50%
2018/06/07	60	1177.17	25	1169.40	1230.00	35	8,254	0.42%
2018/06/06	54	1112.59	36	1050.42	1125.00	18	8,199	0.22%
2018/06/05	38	1029.47	99	1047.68	1025.00	-61	8,160	-0.75%
2018/06/04	6	1037.50	9	1040.56	1070.00	-3	8,132	-0.04%
2018/06/01	56	980.88	4	972.75	982.00	52	8,189	0.63%
2018/05/31	2	998.00	2	1001.00	951.00	0	8,259	0.00%
2018/05/30	1	1010.00	30	1009.00	1035.00	-29	8,238	-0.35%
2018/05/29	31	1086.29	65.2	1045.59	1090.00	-34.2	8,203	-0.42%
2018/05/28	59	1032.53	3	1050.00	1065.00	56	8,265	0.68%
2018/05/25	29	965.00	0	0.00	969.00	29	8,376	0.35%
2018/05/24	27	909.74	1	907.00	913.00	26	8,482	0.31%
2018/05/23	3	986.67	32	997.19	883.00	-29	8,545	-0.34%
2018/05/21	32	967.00	2	950.00	974.00	30	8,574	0.35%
2018/05/18	3	900.00	69	883.42	886.00	-66	8,598	-0.77%
2018/05/17	2	855.00	2	874.50	844.00	0	8,572	0.00%
2018/05/16	1	989.00	1	953.00	926.00	0	8,565	0.00%
2018/05/15	1	975.00	0	0.00	1000.00	1	8,607	0.01%
2018/05/14	31	911.71	3	913.00	913.00	28	8,578	0.33%
2018/05/11	4	880.50	3	869.31	830.00	1	8,639	0.01%
2018/05/10	33	811.97	2.4	813.76	845.00	30.6	8,382	0.37%
2018/05/09	5	765.20	3	767.67	769.00	2	8,193	0.02%
2018/05/08	7	743.71	2	718.00	718.00	5	8,066	0.06%
2018/05/07	8	714.75	4	738.50	741.00	4	7,911	0.05%
2018/05/04	3	670.00	4	671.00	674.00	-1	7,867	-0.01%
2018/05/03	2	651.50	1	649.00	653.00	1	7,785	0.01%
2018/05/02	4	641.75	6.3	650.73	655.00	-2.3	7,734	-0.03%
2018/04/30	2	636.50	5	631.80	627.00	-3	7,707	-0.04%
2018/04/26	2	603.50	2	598.50	593.00	0	7,738	0.00%
2018/04/25	7	620.57	16	606.06	584.00	-9	7,584	-0.12%
2018/04/24	7	654.43	15	665.27	639.00	-8	7,374	-0.11%
2018/04/23	2	652.50	3	654.33	684.00	-1	7,193	-0.01%
2018/04/20	0	0.00	26	638.15	622.00	-26	7,192	-0.36%
2018/04/19	38	669.39	4	676.00	650.00	34	7,135	0.48%
2018/04/18	4	636.75	4	623.50	664.00	0	6,969	0.00%
2018/04/17	2	620.00	0	0.00	604.00	2	6,938	0.03%
2018/04/16	3	589.67	4	594.00	616.00	-1	6,791	-0.01%
2018/04/13	3	563.67	1	560.00	560.00	2	6,736	0.03%
2018/04/12	1	544.00	2	552.00	552.00	-1	6,707	-0.01%
2018/04/11	9	544.00	0	0.00	544.00	9	6,723	0.13%
2018/04/10	4	542.00	4	550.50	545.00	0	6,796	0.00%
2018/04/09	1	507.00	3	523.67	532.00	-2	6,716	-0.03%
2018/04/02	3	507.33	1	505.00	503.00	2	6,673	0.03%
2018/03/31	2	542.00	0.5	520.00	522.00	1.5	6,625	0.02%
2018/03/30	1	556.00	1	522.00	522.00	0	6,663	0.00%
2018/03/29	0	0.00	1	512.00	520.00	-1	6,608	-0.02%
2018/03/28	1	499.00	2	502.00	495.00	-1	6,563	-0.02%
2018/03/27	7	494.57	4	499.88	503.00	3	6,542	0.05%
2018/03/26	0	0.00	1	472.00	475.00	-1	6,466	-0.02%
2018/03/21	0	0.00	1	488.00	488.00	-1	6,366	-0.02%
2018/03/19	0	0.00	10	438.50	441.00	-10	6,150	-0.16%
2018/03/12	7	412.50	0	0.00	410.00	7	5,998	0.12%
2018/03/09	5	395.50	3	409.33	405.50	2	5,986	0.03%
2018/03/07	1	397.50	4.3	390.47	393.50	-3.3	5,856	-0.06%
2018/03/06	6	385.00	2	382.00	383.50	4	5,819	0.07%
2018/03/05	5	374.00	0	0.00	377.00	5	6,084	0.08%
2018/03/02	6	354.75	7	369.43	365.50	-1	6,006	-0.02%
2018/03/01	1	342.00	0	0.00	346.00	1	5,882	0.02%
2018/02/23	0	0.00	1	340.50	325.00	-1	5,726	-0.02%
2018/02/22	1	327.00	6	322.00	327.00	-5	5,606	-0.09%
2018/02/21	4	323.25	0	0.00	326.00	4	5,491	0.07%
2018/02/12	0	0.00	13	321.27	312.00	-13	5,437	-0.24%
2018/02/09	2	331.75	0	0.00	331.50	2	5,426	0.04%
2018/02/07	4	366.25	0	0.00	357.50	4	5,364	0.07%
2018/02/05	0	0.00	1	386.50	385.00	-1	5,207	-0.02%
2018/02/02	1	411.00	0	0.00	400.00	1	5,176	0.02%
2018/01/24	0	0.00	1	396.00	397.00	-1	4,794	-0.02%
2018/01/22	8	411.56	1.5	402.48	415.00	6.5	4,613	0.14%
2018/01/19	5	368.50	32	383.42	389.00	-27	4,490	-0.60%
2018/01/17	0	0.00	1	349.00	355.00	-1	4,397	-0.02%
2018/01/16	1	341.00	1	347.50	360.50	0	4,332	0.00%
2018/01/15	11	356.14	0	0.00	354.00	11	4,165	0.26%
2018/01/12	1	375.50	0	0.00	375.00	1	4,073	0.02%
2018/01/11	16	397.84	1	387.00	386.50	15	4,022	0.37%
2018/01/03	1	367.00	0.1	389.00	389.00	0.9	3,730	0.02%

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－12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－13天前

...詳全文

國巨

券商分點績效/獲利分析

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

元富-西松 券商分點個股進出 元富-西松 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析