國巨 (2327)-國票-中正券商分點個股進出

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
--
漲幅
0.00%
成交量
1,669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:13:30

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

國巨 (2327)籌碼相關－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/04/26	0	0.00	0.1	615.00	615.00	-0.1	2,409	0.00%
2024/04/25	0.1	615.99	1	615.00	615.00	-0.9	2,414	-0.04%
2024/04/24	1	616.00	0.1	622.00	624.00	0.9	2,408	0.04%
2024/04/23	0.2	605.00	0	0.00	607.00	0.2	2,442	0.01%
2024/04/22	0.1	597.50	0	0.00	599.00	0.1	2,430	0.00%
2024/04/19	2	586.50	2	588.50	588.00	0	2,393	0.00%
2024/04/17	0	0.00	1	591.00	593.00	-1	2,342	-0.04%
2024/04/16	0.1	585.98	0	0.00	585.00	0.1	2,348	0.00%
2024/04/15	0	603.00	0	0.00	602.00	0	2,322	0.00%
2024/04/12	0.1	616.00	1	618.00	618.00	-0.9	2,286	-0.04%
2024/04/11	1.1	609.09	0	0.00	609.00	1.1	2,256	0.05%
2024/04/10	1	625.00	0	0.00	621.00	1	2,230	0.04%
2024/04/03	1	623.00	1	616.00	614.00	0	2,189	0.00%
2024/04/02	0.1	617.00	0.2	616.33	616.00	-0.1	2,171	0.00%
2024/03/28	0	0.00	0.1	588.00	594.00	-0.1	2,012	0.00%
2024/03/26	1	581.98	0	0.00	577.00	1	2,007	0.05%
2024/03/25	2.1	588.87	0	0.00	582.00	2.1	1,987	0.10%
2024/03/21	0	0.00	2	572.00	585.00	-2	1,958	-0.10%
2024/03/19	0	0.00	4	580.00	578.00	-4	2,018	-0.20%
2024/03/18	0	0.00	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/14	1	583.00	0	0.00	584.00	1	2,123	0.05%
2024/03/12	2	573.00	0.1	572.00	578.00	2	2,092	0.09%
2024/03/11	0.1	566.96	0	0.00	566.00	0.1	2,078	0.00%
2024/03/08	0	0.00	0	561.00	565.00	0	2,087	0.00%
2024/03/06	1	553.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0	0.00	2	550.00	549.00	-2	2,074	-0.10%
2024/02/29	2	553.00	0	0.00	558.00	2	2,085	0.10%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/23	1.1	545.83	0	0.00	541.00	1.1	2,119	0.05%
2024/02/22	0.1	553.98	0	0.00	552.00	0.1	2,101	0.00%
2024/02/16	0.1	542.06	0	0.00	543.00	0.1	2,094	0.00%
2024/02/15	2	552.00	0	0.00	551.00	2	2,067	0.10%
2024/02/05	0.1	550.00	0	0.00	550.00	0.1	2,061	0.00%
2024/01/26	2	555.00	0	0.00	552.00	2	2,033	0.10%
2024/01/25	0.1	556.00	0	0.00	556.00	0.1	2,054	0.00%
2024/01/24	0	556.00	0	0.00	553.00	0	2,098	0.00%
2024/01/22	0	556.00	0	0.00	556.00	0	2,117	0.00%
2024/01/17	3	564.33	0	0.00	559.00	3	2,125	0.14%
2024/01/15	1	574.00	0	0.00	576.00	1	2,039	0.05%
2024/01/10	0	557.00	0.4	560.00	555.00	-0.4	2,064	-0.02%
2024/01/09	0.1	566.00	0	0.00	565.00	0.1	2,090	0.00%
2024/01/05	2	575.00	0	0.00	572.00	2	2,086	0.10%
2024/01/03	2	575.00	0	0.00	578.00	2	2,127	0.09%
2023/12/28	0	0.00	0	595.00	597.00	0	2,110	0.00%
2023/12/27	0	604.00	0.2	602.00	601.00	-0.2	2,114	-0.01%
2023/12/25	0.1	593.00	1	594.00	594.00	-0.9	2,137	-0.04%
2023/12/22	0.2	598.81	0	0.00	596.00	0.2	2,130	0.01%
2023/12/19	0	0.00	0	614.00	616.00	0	2,106	0.00%
2023/12/18	1	623.00	0	619.00	620.00	1	2,095	0.05%
2023/12/15	0	0.00	1	631.00	633.00	-1	2,091	-0.05%
2023/12/14	0	0.00	2.1	632.33	634.00	-2.1	2,058	-0.10%
2023/12/12	2	619.00	0.2	620.98	619.00	1.8	1,991	0.09%
2023/12/11	0	0.00	1	614.00	614.00	-1	1,943	-0.05%
2023/12/08	1	604.00	1.1	600.50	601.00	-0.1	1,894	-0.01%
2023/12/07	0	0.00	0	598.00	595.00	0	1,905	0.00%
2023/12/06	1.1	605.53	0	0.00	595.00	1.1	1,901	0.06%
2023/12/05	1	602.00	1	600.00	600.00	0	1,877	0.00%
2023/12/04	0	597.00	0	0.00	599.00	0	1,861	0.00%
2023/12/01	0.1	595.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	0	597.00	0.1	598.00	601.00	-0.1	1,869	0.00%
2023/11/29	0.1	594.17	4	596.00	599.00	-3.9	1,847	-0.21%
2023/11/28	0.1	591.29	2	593.32	594.00	-1.9	1,921	-0.10%
2023/11/24	0	0.00	2	575.99	575.00	-2	1,859	-0.11%
2023/11/21	1	552.00	1	550.00	550.00	0	1,781	0.00%
2023/11/14	2.4	551.11	0.1	550.00	546.00	2.3	1,764	0.13%
2023/11/13	0	554.00	0	554.00	557.00	0	1,781	0.00%
2023/11/10	0	0.00	0	540.00	545.00	0	1,771	0.00%
2023/11/09	0	546.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	549.00	0.1	550.00	549.00	-0.1	1,796	-0.01%
2023/11/06	0	0.00	0.3	548.88	551.00	-0.3	1,789	-0.02%
2023/11/02	0	0.00	3.2	546.83	547.00	-3.2	1,778	-0.18%
2023/10/27	0.2	533.00	0	0.00	534.00	0.2	1,733	0.01%
2023/10/26	0	509.00	0	0.00	510.00	0	1,725	0.00%
2023/10/20	0.1	534.00	0	0.00	530.00	0.1	1,796	0.00%
2023/10/19	0	543.00	2	542.00	549.00	-2	1,820	-0.11%
2023/10/18	0	0.00	0.3	553.00	550.00	-0.3	1,839	-0.02%
2023/10/17	0	0.00	1	555.00	547.00	-1	1,808	-0.06%
2023/10/16	0	0.00	0.2	534.00	536.00	-0.2	1,782	-0.01%
2023/10/03	0	522.00	0	0.00	520.00	0	1,822	0.00%
2023/09/22	0	0.00	0	514.47	521.00	0	1,870	0.00%
2023/09/18	0	0.00	2.1	525.48	525.00	-2.1	1,903	-0.11%
2023/09/08	0.2	501.00	0	0.00	502.00	0.2	1,918	0.01%
2023/09/05	0	504.50	0	0.00	508.00	0	1,979	0.00%
2023/09/04	1	499.00	1	499.04	497.50	0	1,991	0.00%
2023/09/01	0	0.00	3	505.33	499.50	-3	1,977	-0.15%
2023/08/31	0	0.00	0.1	486.00	485.00	-0.1	1,904	-0.01%
2023/08/25	0	0.00	1	468.50	470.00	-1	2,122	-0.05%
2023/08/23	1	469.50	0.2	470.00	470.50	0.8	2,265	0.04%
2023/08/18	0	461.00	0	0.00	461.50	0	2,467	0.00%
2023/08/16	0.2	451.00	0	0.00	448.50	0.2	2,520	0.01%
2023/08/15	0	454.50	0.5	459.00	453.00	-0.5	2,548	-0.02%
2023/08/11	0	0.00	0.1	470.00	470.00	-0.1	2,588	0.00%
2023/07/27	0	0.00	0.2	456.03	456.00	-0.2	2,603	-0.01%
2023/07/26	2.1	450.05	0	451.00	449.50	2.1	2,598	0.08%
2023/07/25	4.1	462.23	0	0.00	461.50	4.1	2,565	0.16%
2023/07/24	0	0.00	5	468.00	457.50	-5	2,572	-0.19%
2023/07/21	0	0.00	4	473.88	473.50	-4	2,539	-0.16%
2023/07/19	1	485.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	1	491.50	0	494.00	489.00	1	2,621	0.04%
2023/07/17	2	501.00	4	500.25	503.00	-2	2,606	-0.08%
2023/07/14	0	492.96	0	0.00	495.50	0	2,601	0.00%
2023/07/13	37	501.35	37	497.65	491.00	0	2,614	0.00%
2023/07/11	0	0.00	5	493.20	496.50	-5	2,667	-0.19%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	0.8	491.50	491.50	-0.8	2,763	-0.03%
2023/07/05	8	492.81	2	492.75	487.50	6	2,786	0.22%
2023/07/04	3	498.00	1	496.00	497.50	2	2,763	0.07%
2023/07/03	1	498.50	0	0.00	499.50	1	2,747	0.04%
2023/06/30	0	0.00	18	491.92	491.50	-18	2,748	-0.65%
2023/06/27	0	485.50	0	0.00	487.00	0	2,787	0.00%
2023/06/26	0	488.50	0.3	488.00	486.00	-0.3	2,801	-0.01%
2023/06/21	0	492.41	0	0.00	491.00	0	2,822	0.00%
2023/06/14	0	0.00	2	501.00	499.50	-2	2,833	-0.07%
2023/06/13	1	495.00	0	0.00	495.00	1	2,851	0.04%
2023/06/12	0.1	490.09	1	499.00	488.00	-0.9	2,910	-0.03%
2023/06/08	1.1	495.10	0	0.00	494.00	1.1	2,967	0.04%
2023/06/06	1	515.00	1	505.00	502.00	0	3,017	0.00%
2023/06/05	2	520.00	1.1	517.09	519.00	0.9	2,987	0.03%
2023/06/02	0	0.00	1	506.00	506.00	-1	2,963	-0.03%
2023/06/01	1	502.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	1	502.00	2	501.00	508.00	-1	2,953	-0.03%
2023/05/30	1	497.50	0	0.00	496.00	1	2,868	0.03%
2023/05/29	1	505.00	4	504.75	508.00	-3	2,835	-0.11%
2023/05/26	0	0.00	1	500.00	502.00	-1	2,797	-0.04%
2023/05/25	2	499.00	0	0.00	507.00	2	2,742	0.07%
2023/05/23	3	493.17	0	0.00	493.50	3	2,689	0.11%
2023/05/22	2	490.75	1	493.00	493.00	1	2,684	0.04%
2023/05/19	0	0.00	2	500.25	495.50	-2	2,674	-0.07%
2023/05/18	1	496.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	2	490.75	0	0.00	488.50	2	2,793	0.07%
2023/05/16	0.1	492.50	0	0.00	491.00	0.1	2,854	0.00%
2023/05/12	0	492.09	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	492.09	0	0.00	490.00	0	2,961	0.00%
2023/05/09	0	491.50	0	0.00	500.00	0	2,957	0.00%
2023/05/05	0.1	505.00	0	0.00	506.00	0.1	2,957	0.00%
2023/05/04	0	492.75	0	0.00	493.50	0	2,967	0.00%
2023/04/28	1	498.00	0	0.00	496.00	1	3,122	0.03%
2023/04/27	0	490.00	0	0.00	492.00	0	3,153	0.00%
2023/04/25	0	492.27	0	0.00	490.50	0	3,155	0.00%
2023/04/24	1	497.00	0	0.00	507.00	1	3,135	0.03%
2023/04/21	2.1	504.17	0	0.00	495.50	2.1	3,149	0.07%
2023/04/14	0	0.00	0.1	554.00	553.00	-0.1	3,301	0.00%
2023/04/13	2	546.50	1	542.00	542.00	1	3,262	0.03%
2023/04/12	1	535.00	1.1	543.91	542.00	-0.1	3,214	0.00%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/29	1	519.00	0	0.00	520.00	1	3,103	0.03%
2023/03/27	1	530.00	0.1	530.00	533.00	0.9	3,138	0.03%
2023/03/23	1	517.00	0	0.00	517.00	1	3,147	0.03%
2023/03/22	0.1	507.00	0	0.00	505.00	0.1	3,139	0.00%
2023/03/16	0	486.00	0	0.00	486.50	0	3,182	0.00%
2023/03/15	0.1	497.75	1	496.50	492.00	-0.9	3,179	-0.03%
2023/03/14	2.1	508.43	0	0.00	505.00	2.1	3,132	0.07%
2023/03/13	0	511.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	7.1	523.68	0	0.00	518.00	7.1	3,165	0.22%
2023/03/08	5	550.60	0	0.00	550.00	5	3,208	0.16%
2023/03/07	1	559.00	1	560.00	559.00	0	3,204	0.00%
2023/03/06	1	546.00	1	551.00	557.00	0	3,199	0.00%
2023/02/22	2	543.00	1	541.00	541.00	1	3,120	0.03%
2023/02/21	3	561.00	0	0.00	560.00	3	3,121	0.10%
2023/02/20	2	566.49	0	0.00	561.00	2	3,188	0.06%
2023/02/17	3	572.67	1	569.00	569.00	2	3,234	0.06%
2023/02/16	0	0.00	3.3	569.80	575.00	-3.3	3,252	-0.10%
2023/02/14	0	0.00	0.1	540.00	540.00	-0.1	3,220	0.00%
2023/02/13	1	513.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	2.1	511.95	1	514.00	516.00	1.1	3,293	0.03%
2023/02/09	1	507.00	0	0.00	511.00	1	3,308	0.03%
2023/01/17	1	519.00	1	519.00	519.00	0	3,372	0.00%
2023/01/16	0	0.00	1	513.00	513.00	-1	3,347	-0.03%
2023/01/12	0	523.00	0	0.00	520.00	0	3,399	0.00%
2023/01/09	0	0.00	0.1	520.00	525.00	-0.1	3,404	0.00%
2023/01/06	0	0.00	3.3	491.72	496.00	-3.3	3,316	-0.10%
2023/01/05	1.1	475.23	4.4	479.59	485.50	-3.3	3,296	-0.10%
2023/01/04	0	0.00	1	468.00	465.00	-1	3,310	-0.03%
2022/12/23	0	0.00	0.1	460.50	460.00	-0.1	3,489	0.00%
2022/12/21	0.1	457.50	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	4	469.25	1	480.00	455.50	3	3,547	0.08%
2022/12/16	1	482.00	0	0.00	480.50	1	3,536	0.03%
2022/12/15	0	0.00	2	493.00	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	1.2	483.27	486.00	-1.2	3,532	-0.03%
2022/12/13	1	475.00	0	0.00	474.00	1	3,606	0.03%
2022/12/12	1	474.00	1	483.00	485.50	0	3,583	0.00%
2022/12/09	2	485.50	2	487.50	479.00	0	3,600	0.00%
2022/12/08	0	0.00	0.4	478.50	478.50	-0.4	3,599	-0.01%
2022/12/07	2	479.25	1	484.50	484.50	1	3,592	0.03%
2022/12/06	1	488.06	0	0.00	491.00	1	3,580	0.03%
2022/12/05	0	0.00	0.8	503.00	502.00	-0.8	3,582	-0.02%
2022/12/02	0	0.00	0.6	481.50	489.50	-0.6	3,542	-0.02%
2022/12/01	0	0.00	1	470.50	473.00	-1	3,544	-0.03%
2022/11/24	0	0.00	1	448.50	452.00	-1	3,392	-0.03%
2022/11/23	0	0.00	0.4	449.00	449.00	-0.4	3,382	-0.01%
2022/11/21	6	461.08	5	454.00	454.00	1	3,392	0.03%
2022/11/18	0	452.50	0	0.00	453.50	0	3,373	0.00%
2022/11/16	0.1	456.00	0.1	459.00	461.00	0	3,355	0.00%
2022/11/11	0	0.00	1.1	448.55	445.50	-1.1	3,187	-0.03%
2022/11/09	0.1	418.00	0.4	418.61	424.00	-0.3	3,065	-0.01%
2022/11/04	0	0.00	3.4	388.30	389.50	-3.4	2,986	-0.11%
2022/11/03	0	0.00	1.9	388.60	389.50	-1.9	2,937	-0.06%
2022/11/02	1	383.50	0	0.00	381.50	1	2,891	0.03%
2022/11/01	0.3	366.50	0	0.00	379.00	0.3	2,863	0.01%
2022/10/19	2	273.00	10	269.95	268.00	-8	2,763	-0.29%
2022/10/18	0	0.00	1	278.00	278.50	-1	2,727	-0.04%
2022/10/17	0.1	269.50	0	0.00	278.50	0.1	2,718	0.00%
2022/10/11	10	276.50	0	0.00	272.50	10	2,742	0.36%
2022/10/07	0	0.00	10	287.00	287.00	-10	2,735	-0.37%
2022/10/05	0	0.00	0.1	296.00	297.50	-0.1	2,752	0.00%
2022/10/04	1	287.50	1	288.00	287.50	0	2,772	0.00%
2022/10/03	1	273.50	0.1	279.00	281.00	1	2,786	0.03%
2022/09/30	0	0.00	1	263.50	269.00	-1	2,830	-0.04%
2022/09/29	0.1	276.00	19	279.79	271.00	-18.9	2,818	-0.67%
2022/09/28	5	288.00	0	0.00	285.00	5	2,767	0.18%
2022/09/27	2	297.50	0	0.00	300.00	2	2,795	0.07%
2022/09/26	0.1	303.00	76	301.46	297.00	-75.9	2,853	-2.66%
2022/09/23	80	323.91	0	0.00	315.50	80	2,928	2.73%
2022/09/21	1	328.50	1	327.50	327.50	0	2,977	0.00%
2022/09/19	10	334.90	5	334.20	335.50	5	2,983	0.17%
2022/09/15	0.1	335.50	0	0.00	338.00	0.1	2,977	0.00%
2022/09/13	0	0.00	2	332.50	333.00	-2	2,951	-0.07%
2022/09/08	1	333.00	1.2	334.24	335.00	-0.2	2,968	-0.01%
2022/09/05	1.2	309.67	0	0.00	308.50	1.2	2,920	0.04%
2022/09/02	0	0.00	2	313.25	312.50	-2	2,913	-0.07%
2022/09/01	10	318.00	0	0.00	317.00	10	2,885	0.35%
2022/08/31	7	327.07	1	325.00	328.50	6	2,863	0.21%
2022/08/30	0.6	318.66	0.4	318.50	317.50	0.2	2,851	0.01%
2022/08/29	0	0.00	2	315.50	317.50	-2	2,832	-0.07%
2022/08/26	2.1	332.49	1	329.50	332.00	1.1	2,781	0.04%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	4	324.75	0	0.00	324.00	4	2,780	0.14%
2022/08/19	1	332.00	0	0.00	332.00	1	2,847	0.04%
2022/08/18	0	0.00	1	324.50	327.50	-1	2,833	-0.04%
2022/08/17	1	327.50	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0.3	333.50	0	0.00	332.50	0.3	2,801	0.01%
2022/08/12	0	0.00	1	324.00	330.00	-1	2,799	-0.04%
2022/08/09	9	324.06	9	321.00	325.00	0	2,791	0.00%
2022/08/05	1	323.50	0	0.00	323.00	1	2,818	0.04%
2022/08/04	1	320.50	0	0.00	317.00	1	2,824	0.04%
2022/08/02	0.1	326.28	2	326.75	325.50	-1.9	2,804	-0.07%
2022/07/28	0	0.00	2.1	342.88	340.50	-2.1	2,792	-0.08%
2022/07/27	2	339.25	0	0.00	342.50	2	2,786	0.07%
2022/07/26	1	337.00	1	334.50	336.50	0	2,779	0.00%
2022/07/21	0	0.00	2.1	332.38	336.50	-2.1	2,826	-0.07%
2022/07/20	3	328.00	0	0.00	322.50	3	2,791	0.11%
2022/07/19	0	0.00	8	325.44	326.00	-8	2,770	-0.29%
2022/07/18	1	326.50	0	0.00	326.50	1	2,759	0.04%
2022/07/15	1	319.00	0	0.00	318.50	1	2,725	0.04%
2022/07/14	4	321.50	0	0.00	320.00	4	2,711	0.15%
2022/07/13	3	317.00	0	0.00	318.00	3	2,698	0.11%
2022/07/12	2	309.75	3	312.50	309.00	-1	2,648	-0.04%
2022/07/11	1	306.00	1	306.50	304.00	0	2,589	0.00%
2022/07/08	1	310.00	6.1	309.77	308.50	-5.1	2,561	-0.20%
2022/07/07	2	283.75	1	291.50	291.00	1	2,477	0.04%
2022/07/06	1	281.50	0	0.00	280.00	1	2,465	0.04%
2022/07/05	3	278.83	1	278.50	284.50	2	2,455	0.08%
2022/07/04	1	277.50	10	279.00	278.00	-9	2,403	-0.37%
2022/07/01	0.1	292.52	9	299.89	282.00	-8.9	2,373	-0.37%
2022/06/30	0.1	308.00	2	307.76	308.00	-1.9	2,292	-0.08%
2022/06/29	0.1	323.50	0	0.00	325.00	0.1	2,259	0.00%
2022/06/28	0	331.50	0	0.00	332.00	0	2,242	0.00%
2022/06/23	6	333.25	4	330.25	331.50	2	2,215	0.09%
2022/06/22	2.1	343.95	5	340.60	335.50	-2.9	2,187	-0.13%
2022/06/21	3	348.17	0	0.00	353.00	3	2,166	0.14%
2022/06/20	0	0.00	5	345.00	342.00	-5	2,165	-0.23%
2022/06/17	0	360.00	0	0.00	354.00	0	2,161	0.00%
2022/06/16	0	0.00	3	374.67	368.00	-3	2,151	-0.14%
2022/06/14	0	378.50	0	0.00	377.00	0	2,317	0.00%
2022/06/13	0	0.00	1	385.00	384.00	-1	2,303	-0.04%
2022/06/09	0	0.00	7	403.00	405.00	-7	2,318	-0.30%
2022/06/08	0	0.00	25	403.00	403.00	-25	2,314	-1.08%
2022/06/06	0	0.00	0.1	409.00	410.50	-0.1	2,346	0.00%
2022/06/02	1	408.49	0	0.00	407.00	1	2,374	0.04%
2022/06/01	1	405.50	0	0.00	405.00	1	2,432	0.04%
2022/05/30	1	398.50	0	0.00	399.50	1	2,397	0.04%
2022/05/25	0	0.00	1	381.00	387.50	-1	2,482	-0.04%
2022/05/23	0	390.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	1	397.00	0	0.00	395.00	1	2,622	0.04%
2022/05/18	0	0.00	1	407.50	401.00	-1	2,643	-0.04%
2022/05/17	1	395.00	0	0.00	397.00	1	2,639	0.04%
2022/05/16	0	0.00	1	390.00	381.50	-1	2,623	-0.04%
2022/05/12	1	382.00	0	0.00	378.00	1	2,629	0.04%
2022/05/11	0.1	392.50	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	2	391.00	1	395.00	392.50	1	2,684	0.04%
2022/05/09	4	400.50	5	398.90	398.50	-1	2,651	-0.04%
2022/05/05	0	0.00	1.1	415.91	417.00	-1.1	2,680	-0.04%
2022/04/29	1	402.50	0	0.00	404.50	1	2,759	0.04%
2022/04/28	1	406.50	0	0.00	405.00	1	2,788	0.04%
2022/04/27	1	393.00	2	403.50	407.00	-1	2,815	-0.04%
2022/04/26	0	0.00	1	395.50	399.00	-1	2,847	-0.04%
2022/04/25	0.1	393.50	0	0.00	393.50	0.1	2,931	0.00%
2022/04/19	0	0.00	0.1	412.18	413.00	-0.1	3,081	0.00%
2022/04/18	0	0.00	1	404.50	405.00	-1	3,145	-0.03%
2022/04/15	1	400.00	0	0.00	405.00	1	3,190	0.03%
2022/04/14	0	0.00	1	406.00	406.00	-1	3,274	-0.03%
2022/04/13	0	0.00	0.1	400.50	401.00	-0.1	3,356	0.00%
2022/04/12	6.1	393.02	0	0.00	393.00	6.1	3,491	0.18%
2022/04/11	0	400.75	0	0.00	398.00	0	3,799	0.00%
2022/04/07	0.1	411.50	0	0.00	409.00	0.1	3,871	0.00%
2022/04/01	0.1	426.50	0	0.00	426.00	0.1	3,930	0.00%
2022/03/30	0.1	440.50	0.2	440.00	440.00	-0.1	3,984	0.00%
2022/03/25	0	0.00	0.1	431.00	430.50	-0.1	4,082	0.00%
2022/03/22	0	0.00	0	421.56	432.00	0	4,078	0.00%
2022/03/21	0	420.50	0	0.00	418.50	0	4,040	0.00%
2022/03/18	1.1	419.14	2	420.00	423.50	-0.9	4,022	-0.02%
2022/03/17	0	0.00	1.1	444.05	445.50	-1.1	3,898	-0.03%
2022/03/15	0.1	421.95	1	421.50	420.00	-0.9	3,842	-0.02%
2022/03/14	1	434.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	1	432.00	0.1	433.50	434.00	0.9	3,873	0.02%
2022/03/10	0	0.00	1.3	436.00	436.00	-1.3	3,901	-0.03%
2022/03/09	0	425.00	0	0.00	423.50	0	3,908	0.00%
2022/03/08	3.1	414.61	0	0.00	414.50	3.1	3,907	0.08%
2022/03/07	0.2	432.96	2	432.00	427.00	-1.8	3,897	-0.05%
2022/03/01	1	461.50	1	465.50	465.00	0	3,973	0.00%
2022/02/25	1	451.50	2	448.50	451.50	-1	3,971	-0.03%
2022/02/24	1.2	451.54	3	445.50	448.00	-1.8	3,958	-0.05%
2022/02/23	1	472.99	0	0.00	463.50	1	3,927	0.03%
2022/02/22	1	470.50	1	469.50	469.50	0	3,930	0.00%
2022/02/21	1	467.00	1	476.50	479.50	0	3,963	0.00%
2022/02/18	1	463.00	1	472.00	473.00	0	4,013	0.00%
2022/02/17	0	0.00	1	468.50	467.50	-1	4,028	-0.02%
2022/02/16	0	0.00	1	470.00	472.50	-1	4,053	-0.02%
2022/02/15	2	466.50	0	0.00	464.50	2	4,054	0.05%
2022/02/14	0.1	467.99	0	0.00	464.00	0.1	4,050	0.00%
2022/02/11	1.1	481.27	0	0.00	482.00	1.1	4,043	0.03%
2022/02/10	2	475.00	2	479.25	489.50	0	4,046	0.00%
2022/02/08	1	460.00	2	455.75	456.50	-1	4,004	-0.02%
2022/02/07	2	457.00	1	454.00	454.00	1	4,000	0.02%
2022/01/26	1	454.50	0.1	457.50	459.00	0.9	4,047	0.02%
2022/01/25	0	455.75	0	0.00	451.00	0	4,146	0.00%
2022/01/24	6	460.92	1	464.00	463.00	5	4,130	0.12%
2022/01/21	0	471.50	2	476.50	469.50	-2	4,123	-0.05%
2022/01/20	6	483.17	0	0.00	481.50	6	4,162	0.14%
2022/01/19	1	494.50	0	0.00	487.50	1	4,149	0.02%
2022/01/18	13	508.38	2.4	507.83	502.00	10.6	4,118	0.26%
2022/01/17	1	495.00	0	0.00	501.00	1	4,049	0.02%
2022/01/14	0.1	486.50	34.1	488.60	492.00	-34	4,047	-0.84%
2022/01/10	0	0.00	1.2	519.00	519.00	-1.2	3,956	-0.03%
2022/01/07	1.2	518.00	0	0.00	515.00	1.2	3,941	0.03%
2022/01/06	1.1	527.55	0.3	524.99	523.00	0.8	3,850	0.02%
2022/01/05	0	0.00	4	529.50	535.00	-4	3,789	-0.11%
2022/01/04	0	0.00	103.1	515.00	533.00	-103.1	3,671	-2.81%	大賣/鉅額交易
2022/01/03	0	0.00	0.1	492.50	491.00	-0.1	3,353	0.00%
2021/12/27	0	0.00	0.1	480.00	481.50	-0.1	3,348	0.00%
2021/12/24	1	481.00	2	473.00	473.00	-1	3,395	-0.03%
2021/12/23	0	0.00	2	472.50	476.00	-2	3,393	-0.06%
2021/12/21	1	454.00	0	0.00	455.00	1	3,368	0.03%
2021/12/20	0.1	448.50	0	0.00	448.00	0.1	3,366	0.00%
2021/12/17	2.2	451.00	0	0.00	447.00	2.2	3,378	0.07%
2021/12/16	1	453.00	1	451.00	451.00	0	3,379	0.00%
2021/12/14	0.2	450.50	0	0.00	448.50	0.2	3,425	0.01%
2021/12/10	1	449.50	0	0.00	447.50	1	3,480	0.03%
2021/12/09	0	0.00	0.1	452.00	453.50	-0.1	3,497	0.00%
2021/12/08	0	0.00	2	460.00	454.50	-2	3,501	-0.06%
2021/12/07	0	0.00	1	456.00	456.00	-1	3,505	-0.03%
2021/12/02	1	468.00	1	465.00	465.00	0	3,524	0.00%
2021/12/01	1	465.00	1	464.50	465.00	0	3,536	0.00%
2021/11/30	0	0.00	1.1	457.55	456.50	-1.1	3,534	-0.03%
2021/11/26	0	0.00	100	452.97	452.00	-100	3,537	-2.83%
2021/11/25	3	470.33	2	466.75	465.00	1	3,565	0.03%
2021/11/24	1	465.00	1	466.00	468.00	0	3,593	0.00%
2021/11/23	0	0.00	2	458.50	463.00	-2	3,634	-0.06%
2021/11/19	1.1	461.45	0	459.50	463.00	1.1	3,720	0.03%
2021/11/18	1	456.98	1.1	456.82	456.00	-0.1	3,746	0.00%
2021/11/17	0	0.00	1	449.50	448.00	-1	3,775	-0.03%
2021/11/15	1.1	439.23	0.2	436.00	442.00	0.9	4,120	0.02%
2021/11/12	2	435.25	1	432.00	429.50	1	4,155	0.02%
2021/11/11	1	429.00	0	0.00	429.50	1	4,196	0.02%
2021/11/09	3	427.83	1	429.50	429.00	2	4,380	0.05%
2021/11/05	0	0.00	1	421.50	425.50	-1	4,396	-0.02%
2021/11/03	3	421.33	2	425.50	422.50	1	4,458	0.02%
2021/11/02	3	412.01	0.4	411.00	410.00	2.6	4,405	0.06%
2021/11/01	1	429.00	1	428.00	427.00	0	4,322	0.00%
2021/10/29	2	437.50	1	437.55	434.00	1	4,311	0.02%
2021/10/28	7	440.29	8	442.56	438.50	-1	4,310	-0.02%
2021/10/27	0	428.20	0	0.00	430.50	0	4,235	0.00%
2021/10/26	2	428.75	1	427.00	427.50	1	4,261	0.02%
2021/10/25	1	418.00	1	424.50	427.00	0	4,254	0.00%
2021/10/22	0	0.00	1	417.00	421.50	-1	4,333	-0.02%
2021/10/21	2	417.25	1	427.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	1.1	424.59	426.00	-1.1	4,495	-0.02%
2021/10/15	1	417.00	1	416.50	417.00	0	4,678	0.00%
2021/10/14	102	407.94	1	402.50	405.50	101	4,697	2.15%	大買/鉅額交易
2021/10/13	1	404.97	2	405.25	402.00	-1	4,753	-0.02%
2021/10/12	1	412.50	0	0.00	414.00	1	4,751	0.02%
2021/10/08	3	420.83	1	410.00	410.00	2	4,767	0.04%
2021/10/07	0	0.00	100	411.37	415.50	-100	4,774	-2.09%
2021/10/06	2.1	409.42	0	0.00	403.00	2.1	4,785	0.04%
2021/10/05	0.1	401.64	0	0.00	417.00	0.1	4,777	0.00%
2021/10/04	1	409.00	1.1	411.82	409.50	-0.1	4,776	0.00%
2021/10/01	0.2	421.22	1	418.00	418.00	-0.8	4,818	-0.02%
2021/09/30	0	0.00	2	443.50	442.50	-2	4,943	-0.04%
2021/09/28	102	456.75	1	456.50	453.00	101	5,152	1.96%	大買/鉅額交易
2021/09/22	1	457.00	1	463.00	463.00	0	5,528	0.00%
2021/09/15	1	469.00	0	0.00	466.00	1	5,586	0.02%
2021/09/13	0	488.50	0.2	483.25	484.00	-0.2	5,671	0.00%
2021/09/09	0	0.00	1	462.50	475.00	-1	5,996	-0.02%
2021/09/08	1	469.50	1	460.50	460.50	0	6,141	0.00%
2021/09/07	0	478.13	0	0.00	477.00	0	6,297	0.00%
2021/09/03	1	479.55	0	0.00	480.50	1	6,299	0.02%
2021/09/02	2	489.18	1	483.50	479.50	1	6,318	0.02%
2021/08/31	2	470.50	0	0.00	479.50	2	6,399	0.03%
2021/08/30	2	477.50	4	481.25	484.50	-2	6,386	-0.03%
2021/08/27	3	474.83	3	477.17	477.00	0	6,368	0.00%
2021/08/26	0	0.00	1	472.00	464.50	-1	6,378	-0.02%
2021/08/25	2	461.25	1	469.00	472.00	1	6,352	0.02%
2021/08/23	1	451.00	0	0.00	454.00	1	6,446	0.02%
2021/08/20	0	0.00	1	436.35	446.00	-1	6,412	-0.02%
2021/08/19	8.3	464.99	2	477.00	450.00	6.3	6,317	0.10%
2021/08/18	1.1	484.10	1	478.50	498.00	0.1	6,165	0.00%
2021/08/17	0.4	478.79	2	488.75	474.00	-1.7	6,154	-0.03%
2021/08/16	0.2	494.50	3	491.50	492.00	-2.9	6,266	-0.05%
2021/08/13	4.3	515.51	0	0.00	500.00	4.3	6,284	0.07%
2021/08/12	1.1	528.10	1	534.00	529.00	0.1	6,292	0.00%
2021/08/11	1	533.00	3	536.33	533.00	-2	6,487	-0.03%
2021/08/10	0.1	533.00	1	536.00	531.00	-0.9	6,647	-0.01%
2021/08/09	0.2	550.00	0	0.00	545.00	0.2	6,886	0.00%
2021/08/06	2	555.50	0	0.00	558.00	2	7,108	0.03%
2021/08/05	0	0.00	1	558.00	558.00	-1	7,424	-0.01%
2021/08/04	1	555.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	1.4	560.21	1	553.00	553.00	0.4	7,734	0.00%
2021/08/02	1.2	554.67	2	554.50	557.00	-0.8	7,840	-0.01%
2021/07/30	0.2	570.00	0	0.00	560.00	0.2	7,891	0.00%
2021/07/29	1.2	571.67	0	0.00	571.00	1.2	7,918	0.02%
2021/07/28	4	575.25	7	577.29	565.00	-3	8,050	-0.04%
2021/07/27	2	593.50	1	583.00	581.00	1	8,046	0.01%
2021/07/26	7.1	591.54	3	596.33	600.00	4.1	7,969	0.05%
2021/07/23	6	598.67	5	593.80	589.00	1	7,938	0.01%
2021/07/22	2	600.00	1	591.00	591.00	1	7,932	0.01%
2021/07/21	1	585.00	6	585.00	588.00	-5	7,887	-0.06%
2021/07/20	0.1	570.00	0	0.00	568.00	0.1	7,901	0.00%
2021/07/19	4	583.00	4	570.75	583.00	0	7,915	0.00%
2021/07/16	0.2	579.00	1	576.00	578.00	-0.8	7,949	-0.01%
2021/07/15	1	587.00	0	0.00	586.00	1	8,102	0.01%
2021/07/14	0	0.00	1	579.00	583.00	-1	8,112	-0.01%
2021/07/13	4	587.25	5	594.60	581.00	-1	8,160	-0.01%
2021/07/12	4	588.00	1	586.00	586.00	3	8,159	0.04%
2021/07/09	1	591.00	1	593.00	584.00	0	8,206	0.00%
2021/07/08	104	602.36	1	593.00	590.00	103	8,194	1.26%	大買/鉅額交易
2021/07/07	4	606.75	201	608.25	603.00	-197	8,163	-2.41%	大賣/鉅額交易
2021/07/06	2	583.00	8.3	588.69	597.00	-6.3	8,056	-0.08%
2021/07/05	0	0.00	4	570.25	571.00	-4	8,071	-0.05%
2021/07/02	1	548.00	1	557.91	556.00	0	8,041	0.00%
2021/07/01	3	567.67	2.3	573.91	557.00	0.8	8,044	0.01%
2021/06/29	10	559.80	10	557.80	555.00	0	7,936	0.00%
2021/06/28	3	543.67	2.1	537.11	545.00	0.9	7,801	0.01%
2021/06/25	0	0.00	2	540.50	535.00	-2	7,826	-0.03%
2021/06/24	0	0.00	2	538.00	530.00	-2	7,803	-0.03%
2021/06/23	9	532.56	6	530.67	534.00	3	7,848	0.04%
2021/06/22	1	525.00	2	529.00	525.00	-1	7,888	-0.01%
2021/06/21	4.3	527.16	3	529.99	527.00	1.3	7,870	0.02%
2021/06/18	3	547.33	5	540.80	540.00	-2	7,826	-0.03%
2021/06/17	9	538.90	6.2	529.10	545.00	2.8	7,778	0.04%
2021/06/16	0	0.00	2.1	521.09	531.00	-2.1	7,623	-0.03%
2021/06/15	4	512.50	10.2	507.38	523.00	-6.2	7,543	-0.08%
2021/06/11	1	500.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	8	500.94	2	499.25	500.00	6	7,461	0.08%
2021/06/09	0	0.00	1	496.00	496.00	-1	7,502	-0.01%
2021/06/08	4.1	494.85	8	492.25	497.50	-3.9	7,606	-0.05%
2021/06/07	1.1	478.98	15	484.00	477.50	-13.9	7,769	-0.18%
2021/06/04	102	486.57	6	488.00	491.00	96	7,782	1.23%	大買/
2021/06/03	4	491.00	4	494.50	494.50	0	7,907	0.00%
2021/06/02	108	494.21	6	492.00	486.00	102	8,012	1.27%	大買/鉅額交易
2021/06/01	19	503.74	4.1	504.00	500.00	14.9	8,032	0.19%
2021/05/31	4.3	506.04	4	504.50	505.00	0.2	8,075	0.00%
2021/05/28	9	490.50	10	490.75	490.00	-1	8,049	-0.01%
2021/05/27	3	479.67	4	480.13	478.50	-1	8,044	-0.01%
2021/05/26	3	480.67	3	481.00	481.00	0	8,135	0.00%
2021/05/25	3	474.67	5	479.67	479.00	-2	8,138	-0.02%
2021/05/24	2	453.25	3.2	460.00	463.50	-1.2	8,191	-0.01%
2021/05/21	9	473.17	3	467.67	458.50	6	8,350	0.07%
2021/05/20	0	0.00	4	445.88	443.50	-4	8,331	-0.05%
2021/05/19	7	440.79	5.1	445.76	442.50	1.9	8,333	0.02%
2021/05/18	1	436.98	0.4	429.50	449.00	0.6	8,340	0.01%
2021/05/17	4.5	426.68	7	423.14	415.50	-2.5	8,427	-0.03%
2021/05/14	15	443.10	13	439.62	440.00	2	8,287	0.02%
2021/05/13	8	418.44	9	411.44	409.50	-1	8,073	-0.01%
2021/05/12	16	451.88	9.2	458.54	423.00	6.8	7,929	0.09%
2021/05/11	8.1	468.22	12	484.29	469.00	-3.9	7,730	-0.05%
2021/05/10	17.2	534.30	22	515.45	511.00	-4.8	7,695	-0.06%
2021/05/07	6	513.20	7	529.14	535.00	-1	7,753	-0.01%
2021/05/06	6	502.00	7	497.88	501.00	-1	7,796	-0.01%
2021/05/05	8	502.38	8	497.56	490.50	0	7,881	0.00%
2021/05/04	8	509.38	7	499.50	503.00	1	8,049	0.01%
2021/05/03	0.1	535.00	1	522.00	522.00	-0.9	8,230	-0.01%
2021/04/29	8	547.88	3	544.00	543.00	5	8,285	0.06%
2021/04/28	1	552.96	29.1	548.73	547.00	-28.1	8,373	-0.34%
2021/04/27	1	554.00	3	555.00	555.00	-2	8,464	-0.02%
2021/04/26	5	559.20	2	557.00	560.00	3	8,557	0.04%
2021/04/23	13	558.46	3.1	565.95	554.00	9.9	8,685	0.11%
2021/04/22	1	559.89	3	555.00	546.00	-2	8,861	-0.02%
2021/04/21	0	563.00	33.1	564.99	557.00	-33.1	9,069	-0.36%
2021/04/20	3	576.67	18	571.89	571.00	-15	9,320	-0.16%
2021/04/16	50	546.00	0.1	553.00	551.00	49.9	9,653	0.52%
2021/04/15	1	548.07	1	545.06	553.00	0	10,131	0.00%
2021/04/14	1.2	546.67	0	0.00	546.00	1.2	10,236	0.01%
2021/04/13	6	563.82	1	566.00	556.00	5	10,413	0.05%
2021/04/12	0	566.00	0	0.00	563.00	0	10,560	0.00%
2021/04/09	1	579.05	4	581.00	578.00	-3	10,571	-0.03%
2021/04/08	37.1	585.73	19.2	586.31	587.00	17.9	10,609	0.17%
2021/04/07	1	564.00	0	570.00	570.00	1	10,587	0.01%
2021/04/06	0.1	560.00	50	560.00	562.00	-49.9	10,645	-0.47%
2021/04/01	51	547.75	0	0.00	553.00	51	10,672	0.48%
2021/03/31	0	554.00	0	0.00	553.00	0	10,747	0.00%
2021/03/30	1	561.00	2	562.50	563.00	-1	11,057	-0.01%
2021/03/26	0	0.00	0	555.00	559.00	0	11,223	0.00%
2021/03/23	0	556.00	1	557.00	554.00	-1	11,551	-0.01%
2021/03/22	1	551.01	0	0.00	563.00	1	11,668	0.01%
2021/03/19	1	549.00	3	550.00	552.00	-2	11,983	-0.02%
2021/03/18	1.2	561.51	3	562.00	559.00	-1.8	12,076	-0.01%
2021/03/17	1	579.00	0	0.00	568.00	1	12,371	0.01%
2021/03/16	4	585.00	1	578.00	579.00	3	12,758	0.02%
2021/03/15	1	580.00	0	0.00	580.00	1	13,158	0.01%
2021/03/12	1.1	578.64	17	572.41	572.00	-15.9	13,230	-0.12%
2021/03/11	51.1	552.13	51	561.08	565.00	0.1	13,241	0.00%
2021/03/09	11	541.18	11	542.27	535.00	0	13,284	0.00%
2021/03/08	4.2	556.13	2.1	552.93	547.00	2.1	13,266	0.02%
2021/03/05	2	567.50	0	0.00	564.00	2	13,334	0.01%
2021/03/04	3	580.67	0	0.00	575.00	3	13,528	0.02%
2021/03/03	7	588.71	2	590.00	592.00	5	13,543	0.04%
2021/03/02	3	602.00	4	592.75	583.00	-1	13,585	-0.01%
2021/02/26	3	597.67	9.1	598.40	593.00	-6.1	13,877	-0.04%
2021/02/25	3	621.67	0	0.00	614.00	3	14,159	0.02%
2021/02/24	2	622.00	7	621.43	612.00	-5	14,233	-0.04%
2021/02/23	7	634.43	5	631.60	637.00	2	14,323	0.01%
2021/02/22	5	620.00	5	622.20	620.00	0	14,226	0.00%
2021/02/19	5	604.00	2	605.00	609.00	3	14,128	0.02%
2021/02/18	5.1	614.60	1	613.00	612.00	4.1	14,133	0.03%
2021/02/17	3.1	610.68	6	619.83	623.00	-2.9	14,120	-0.02%
2021/02/05	3	591.33	2	590.00	588.00	1	13,936	0.01%
2021/02/04	5	586.80	0	0.00	583.00	5	13,989	0.04%
2021/02/03	5	596.80	0.3	593.60	593.00	4.8	14,107	0.03%
2021/02/02	4	593.00	0	0.00	596.00	4	14,114	0.03%
2021/02/01	3.3	559.30	1	575.00	573.00	2.3	14,079	0.02%
2021/01/29	1	588.00	3	588.67	574.00	-2	13,973	-0.01%
2021/01/28	19.1	579.22	2	576.50	577.00	17.1	13,970	0.12%
2021/01/27	9	593.22	2	600.00	597.00	7	14,095	0.05%
2021/01/26	6.2	618.23	5	616.20	597.00	1.2	14,352	0.01%
2021/01/25	8	625.38	8	630.88	626.00	0	14,157	0.00%
2021/01/22	1	609.00	5	609.80	608.00	-4	13,907	-0.03%
2021/01/21	4	600.00	1	604.00	608.00	3	13,821	0.02%
2021/01/20	1	596.00	3.1	595.70	594.00	-2.1	13,714	-0.01%
2021/01/19	1	613.00	4.2	608.75	608.00	-3.2	13,633	-0.02%
2021/01/18	7	597.29	2	600.50	602.00	5	13,587	0.04%
2021/01/15	2	604.00	9	605.44	602.00	-7	13,422	-0.05%
2021/01/14	5	598.20	8	601.88	608.00	-3	13,162	-0.02%
2021/01/13	10.1	601.94	5.2	600.83	604.00	5	12,921	0.04%
2021/01/12	3.1	575.08	0	0.00	575.00	3.1	12,604	0.02%
2021/01/11	10.2	587.59	4	592.25	592.00	6.2	12,407	0.05%
2021/01/08	14.1	553.80	29.9	563.59	572.00	-15.8	12,221	-0.13%
2021/01/07	16	527.63	4	522.25	529.00	12	11,699	0.10%
2021/01/06	5	523.80	28.1	519.21	513.00	-23.1	11,576	-0.20%
2021/01/05	5	523.20	5	532.20	528.00	0	11,391	0.00%
2021/01/04	0	0.00	1	519.00	520.00	-1	11,327	-0.01%
2020/12/31	18.1	522.98	9	515.89	518.00	9.1	11,391	0.08%
2020/12/30	7	520.14	6	513.67	521.00	1	11,285	0.01%
2020/12/29	1	506.00	0	0.00	506.00	1	11,147	0.01%
2020/12/28	1	505.00	2	500.50	502.00	-1	11,076	-0.01%
2020/12/25	1	501.00	2	499.75	500.00	-1	11,117	-0.01%
2020/12/24	2	510.00	4.1	514.38	504.00	-2.1	11,211	-0.02%
2020/12/23	1	493.00	2	485.25	492.00	-1	10,873	-0.01%
2020/12/22	2	483.25	1	490.00	477.50	1	10,803	0.01%
2020/12/21	2	481.50	0	482.50	482.00	2	10,763	0.02%
2020/12/18	1	487.01	2	486.00	485.50	-1	10,661	-0.01%
2020/12/17	10	483.30	2	489.75	495.00	8	10,605	0.08%
2020/12/16	4	498.00	0	0.00	495.50	4	10,384	0.04%
2020/12/15	5.1	496.62	3	492.83	488.50	2.1	10,241	0.02%
2020/12/14	5	518.80	1.1	519.00	520.00	3.9	9,964	0.04%
2020/12/11	4	515.25	6	510.83	518.00	-2	9,826	-0.02%
2020/12/10	11	507.59	17.2	509.54	509.00	-6.2	9,487	-0.07%
2020/12/09	10	491.35	20	496.28	499.00	-10	9,114	-0.11%
2020/12/08	19	462.95	18	466.67	466.50	1	8,669	0.01%
2020/12/07	11	463.05	3	468.00	458.50	8	8,607	0.09%
2020/12/04	1.1	459.09	2	456.50	459.00	-0.9	8,562	-0.01%
2020/12/03	28.1	456.02	28	462.29	460.50	0.1	8,610	0.00%
2020/12/02	3	447.83	6	448.83	450.00	-3	8,368	-0.04%
2020/12/01	17	451.18	2.5	450.34	454.00	14.5	8,276	0.18%
2020/11/30	20	443.18	18	442.83	442.00	2	8,157	0.02%
2020/11/27	0	0.00	0	435.00	436.00	0	7,936	0.00%
2020/11/26	1	424.52	3	426.83	428.50	-2	7,906	-0.02%
2020/11/25	7.2	437.06	7.1	439.74	423.00	0	7,934	0.00%
2020/11/24	9	432.00	6.2	435.15	437.50	2.9	7,624	0.04%
2020/11/23	1	413.00	1	415.50	418.50	0	7,265	0.00%
2020/11/20	1	414.50	71	414.23	412.00	-70	7,173	-0.98%
2020/11/19	1.2	403.20	2	405.75	404.00	-0.9	7,018	-0.01%
2020/11/18	4	399.88	2	399.25	399.50	2	7,016	0.03%
2020/11/17	25	398.96	0	0.00	398.50	25	7,138	0.35%
2020/11/16	1	403.00	0.1	397.00	396.50	0.9	7,492	0.01%
2020/11/12	0	0.00	1	395.50	395.50	-1	7,652	-0.01%
2020/11/11	3.1	389.95	4	393.38	392.50	-0.9	7,575	-0.01%
2020/11/10	3.2	386.75	2	390.25	388.00	1.2	7,471	0.02%
2020/11/09	5	390.00	3	387.50	388.00	2	7,478	0.03%
2020/11/05	0	0.00	2	383.75	386.50	-2	7,539	-0.03%
2020/11/04	0.1	382.00	152	384.44	381.50	-151.9	7,496	-2.03%	大賣/鉅額交易
2020/11/03	13	364.19	20	377.88	377.50	-7	7,553	-0.09%
2020/11/02	0	0.00	1	357.50	352.50	-1	7,342	-0.01%
2020/10/30	2	350.50	4	358.38	355.50	-2	7,515	-0.03%
2020/10/29	2	350.50	2	351.00	351.00	0	7,518	0.00%
2020/10/27	1	356.50	3	358.33	359.00	-2	7,710	-0.03%
2020/10/26	1.1	359.36	4	359.00	363.00	-2.9	7,719	-0.04%
2020/10/22	1	354.00	0	0.00	354.50	1	8,411	0.01%
2020/10/19	1	362.00	2	360.75	360.00	-1	9,021	-0.01%
2020/10/16	1	358.00	2	360.50	359.50	-1	9,188	-0.01%
2020/10/15	50	353.87	2	354.00	354.00	48	9,252	0.52%
2020/10/14	0	355.00	0	0.00	354.00	0	9,294	0.00%
2020/10/13	0	0.00	1	357.50	356.50	-1	9,387	-0.01%
2020/10/12	100	357.62	0	0.00	353.00	100	9,402	1.06%
2020/10/08	2	362.25	100	362.18	363.00	-98	9,359	-1.05%
2020/10/07	2	356.00	2	356.00	356.00	0	9,362	0.00%
2020/10/06	0	0.00	1	357.50	355.50	-1	9,463	-0.01%
2020/10/05	2	352.00	2	352.25	354.50	0	9,610	0.00%
2020/09/29	1	347.00	5	348.90	348.00	-4	9,854	-0.04%
2020/09/28	1	329.50	0	0.00	331.50	1	10,005	0.01%
2020/09/25	10	320.50	0	0.00	324.00	10	10,214	0.10%
2020/09/24	7	332.86	0	0.00	331.00	7	10,258	0.07%
2020/09/23	0	0.00	6	341.50	341.50	-6	10,305	-0.06%
2020/09/21	0.4	348.00	6	352.92	348.00	-5.6	10,815	-0.05%
2020/09/17	7	358.14	6	357.92	357.50	1	11,223	0.01%
2020/09/16	2	353.50	0	0.00	353.00	2	11,480	0.02%
2020/09/15	1	358.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	1	353.00	52	354.08	358.50	-51	11,925	-0.43%
2020/09/11	1	348.50	0.2	350.00	349.50	0.8	12,114	0.01%
2020/09/10	1	354.00	1	347.00	345.00	0	12,332	0.00%
2020/09/09	1	345.00	1	348.00	350.50	0	12,512	0.00%
2020/09/08	0	0.00	27	349.37	350.00	-27	12,543	-0.22%
2020/09/04	2	341.00	0	0.00	340.00	2	12,801	0.02%
2020/09/03	3	338.83	1	342.50	344.00	2	12,939	0.02%
2020/09/02	1	335.50	1	336.50	335.00	0	13,002	0.00%
2020/08/28	2	338.50	1	341.00	340.50	1	13,726	0.01%
2020/08/27	2	338.50	0	0.00	336.50	2	13,928	0.01%
2020/08/26	2	334.50	3	332.67	337.00	-1	14,096	-0.01%
2020/08/25	1	335.00	1	339.00	333.00	0	14,292	0.00%
2020/08/21	1	334.00	2	340.00	344.00	-1	14,441	-0.01%
2020/08/20	14	331.50	3	350.33	330.00	11	14,470	0.08%
2020/08/19	51	371.75	2	355.25	354.50	49	14,228	0.34%
2020/08/18	1.3	373.46	1	375.00	373.00	0.3	14,298	0.00%
2020/08/14	3	374.50	3	373.00	375.00	0	14,667	0.00%
2020/08/13	3	380.00	2	377.75	376.50	1	15,105	0.01%
2020/08/12	1	389.00	2	381.50	380.50	-1	15,219	-0.01%
2020/08/11	10	389.25	10	385.50	385.50	0	15,357	0.00%
2020/08/10	4	385.88	7	387.64	384.50	-3	15,642	-0.02%
2020/08/07	11	399.77	15	402.00	390.00	-4	15,917	-0.03%
2020/08/06	0	0.00	2	397.50	391.50	-2	15,909	-0.01%
2020/08/05	4	396.38	3	398.50	397.50	1	15,991	0.01%
2020/08/04	1	388.00	0	0.00	391.00	1	16,000	0.01%
2020/08/03	7.1	394.02	5	394.30	390.00	2.1	16,227	0.01%
2020/07/31	5	386.80	2	386.50	389.00	3	16,468	0.02%
2020/07/30	1	386.47	0	0.00	381.50	1	16,727	0.01%
2020/07/29	3.5	381.64	1	384.00	382.50	2.5	17,464	0.01%
2020/07/28	23	413.57	27	392.80	384.00	-4	17,642	-0.02%
2020/07/27	6	397.83	10.3	399.35	406.00	-4.3	17,457	-0.02%
2020/07/24	3	390.17	4	392.25	389.50	-1	17,439	-0.01%
2020/07/23	1	389.50	1	391.00	389.50	0	17,949	0.00%
2020/07/22	2	393.50	1	396.00	396.00	1	18,359	0.01%
2020/07/21	0	0.00	1	388.00	388.00	-1	18,441	-0.01%
2020/07/20	4.2	381.83	1	381.00	382.00	3.2	18,646	0.02%
2020/07/17	0	0.00	3	382.33	379.00	-3	18,968	-0.02%
2020/07/16	1	378.50	0	0.00	377.00	1	19,192	0.01%
2020/07/15	2	379.00	1	374.50	374.50	1	19,332	0.01%
2020/07/14	0.3	377.50	0	0.00	374.00	0.3	19,688	0.00%
2020/07/13	2	372.00	1	380.00	380.50	1	19,916	0.01%
2020/07/10	3	374.17	0	0.00	370.50	3	20,835	0.01%
2020/07/09	4	381.75	1	382.50	379.50	3	20,941	0.01%
2020/07/08	29	391.64	0	0.00	387.00	29	21,081	0.14%
2020/07/07	4	391.00	10	390.05	392.50	-6	21,183	-0.03%
2020/07/06	7	377.07	3	377.00	378.50	4	21,407	0.02%
2020/07/03	62	378.97	9	376.72	377.00	53	21,730	0.24%
2020/07/02	5	377.50	1	377.50	377.00	4	21,947	0.02%
2020/07/01	1	381.50	0	0.00	379.50	1	22,053	0.00%
2020/06/30	3	377.83	2	379.50	381.00	1	22,017	0.00%
2020/06/29	2	394.50	1	394.00	391.00	1	21,701	0.00%
2020/06/24	2	410.50	2	411.00	407.50	0	21,595	0.00%
2020/06/23	8	409.00	1	406.50	406.00	7	21,573	0.03%
2020/06/22	5	397.70	22	396.59	396.50	-17	21,487	-0.08%
2020/06/19	8	410.00	4	405.63	404.50	4	21,565	0.02%
2020/06/18	2	401.50	4	401.50	405.00	-2	21,525	-0.01%
2020/06/17	4	400.13	10.5	400.64	399.00	-6.5	21,523	-0.03%
2020/06/16	7	396.00	4	395.00	396.00	3	21,656	0.01%
2020/06/15	1	385.00	3	381.83	382.00	-2	21,862	-0.01%
2020/06/12	9.1	375.87	0	0.00	381.00	9.1	22,147	0.04%
2020/06/11	5	387.30	8	386.25	383.50	-3	22,548	-0.01%
2020/06/10	10	396.80	8	396.69	394.50	2	22,704	0.01%
2020/06/09	4	394.50	3	394.17	392.50	1	22,883	0.00%
2020/06/08	4	392.25	8	393.06	393.00	-4	23,169	-0.02%
2020/06/05	1	388.00	5	396.80	387.50	-4	23,158	-0.02%
2020/06/04	8	399.69	9	400.22	400.50	-1	23,039	0.00%
2020/06/03	10.1	391.92	5	392.00	392.00	5.1	22,971	0.02%
2020/06/02	7	386.93	3	387.00	383.00	4	22,862	0.02%
2020/06/01	3	376.56	7	382.57	385.50	-4	22,847	-0.02%
2020/05/29	0.1	372.00	0	0.00	370.50	0.1	22,950	0.00%
2020/05/28	8	375.25	7	371.57	370.00	1	23,024	0.00%
2020/05/27	8.2	374.59	6	374.33	376.00	2.2	23,258	0.01%
2020/05/26	2	378.50	1	373.50	371.00	1	23,586	0.00%
2020/05/25	3	365.17	1	376.50	376.00	2	23,905	0.01%
2020/05/22	0	0.00	1	371.50	371.50	-1	23,914	0.00%
2020/05/21	3	388.50	7	384.07	382.00	-4	23,916	-0.02%
2020/05/20	13	389.62	8	387.38	384.50	5	23,896	0.02%
2020/05/19	2	377.00	0	0.00	373.00	2	23,524	0.01%
2020/05/18	6	375.17	0	0.00	369.00	6	23,519	0.03%
2020/05/15	32	393.06	7	387.36	386.00	25	23,501	0.11%
2020/05/14	44	396.67	1	391.50	385.50	43	23,283	0.18%
2020/05/13	5	402.30	0	0.00	402.50	5	23,119	0.02%
2020/05/12	5	408.10	10	405.65	406.00	-5	22,927	-0.02%
2020/05/11	3	413.83	4	411.00	413.50	-1	22,828	0.00%
2020/05/08	15	413.77	1	407.00	403.50	14	22,859	0.06%
2020/05/07	8	414.88	8	414.19	410.00	0	22,707	0.00%
2020/05/06	5	414.00	3	418.50	416.00	2	22,443	0.01%
2020/05/05	1	412.00	15	421.53	407.00	-14	22,198	-0.06%
2020/05/04	3	387.17	3	388.17	391.50	0	21,593	0.00%
2020/04/30	9	390.00	3	390.17	391.00	6	21,506	0.03%
2020/04/29	2	383.50	3	383.67	380.00	-1	21,313	0.00%
2020/04/28	7	390.21	3	387.33	383.50	4	21,175	0.02%
2020/04/27	2	363.50	5	367.20	379.50	-3	20,727	-0.01%
2020/04/24	5	343.30	2	345.75	345.00	3	20,206	0.01%
2020/04/23	6	345.42	3	344.83	344.00	3	19,998	0.02%
2020/04/22	25	332.86	23	342.93	344.00	2	19,743	0.01%
2020/04/21	10	332.15	24	326.79	326.00	-14	19,557	-0.07%
2020/04/20	8	341.13	9	341.78	343.00	-1	19,488	-0.01%
2020/04/17	6	344.50	2	345.00	339.50	4	19,382	0.02%
2020/04/16	8	341.06	6	340.50	341.50	2	19,076	0.01%
2020/04/15	32	346.06	40	349.35	343.50	-8	18,908	-0.04%
2020/04/14	5	339.60	4	338.88	338.00	1	18,422	0.01%
2020/04/13	4	334.50	4	334.00	332.50	0	18,450	0.00%
2020/04/10	9	340.00	9	338.44	343.00	0	18,307	0.00%
2020/04/09	6	344.17	20	336.30	335.00	-14	18,420	-0.08%
2020/04/08	6	316.17	4	322.38	329.00	2	17,944	0.01%
2020/04/07	36	298.83	8	298.31	299.50	28	17,628	0.16%
2020/04/06	6	283.50	5	281.80	288.00	1	17,532	0.01%
2020/04/01	3	275.50	0	0.00	272.50	3	17,404	0.02%
2020/03/30	0	0.00	5	270.00	278.00	-5	17,502	-0.03%
2020/03/27	1	291.96	4	298.50	280.50	-3	17,595	-0.02%
2020/03/26	7	283.86	6	286.67	291.50	1	17,504	0.01%
2020/03/25	12	292.58	13	291.65	292.00	-1	17,609	-0.01%
2020/03/24	6	272.08	2	269.50	274.00	4	17,409	0.02%
2020/03/23	12	242.46	12	244.13	252.00	0	17,266	0.00%
2020/03/20	12	248.29	10	242.50	252.00	2	17,066	0.01%
2020/03/19	25	235.54	26	240.50	229.50	-1	16,768	-0.01%
2020/03/18	5	269.40	4	270.75	254.50	1	16,462	0.01%
2020/03/17	36	278.33	24	271.13	265.00	12	16,208	0.07%
2020/03/16	15	316.42	14	307.25	290.50	1	15,777	0.01%
2020/03/13	15	313.87	6	318.84	320.00	9	15,477	0.06%
2020/03/12	15	363.20	22	358.48	345.50	-7	15,311	-0.05%
2020/03/11	4	387.13	1	389.00	383.50	3	14,998	0.02%
2020/03/10	35	377.19	12	379.50	394.50	23	14,881	0.15%
2020/03/09	10	391.20	40	393.98	386.00	-30	14,982	-0.20%
2020/03/06	8	404.75	5	403.30	406.50	3	15,083	0.02%
2020/03/05	21	407.17	14	405.82	410.50	7	15,072	0.05%
2020/03/04	18	405.83	21	408.36	400.50	-3	14,924	-0.02%
2020/03/03	12	429.71	18	425.97	417.00	-6	14,662	-0.04%
2020/03/02	26	412.27	9	411.56	418.50	17	14,572	0.12%
2020/02/27	11	423.68	23	432.52	410.00	-12	14,332	-0.08%
2020/02/26	12	462.46	21	472.45	441.00	-9	13,904	-0.06%
2020/02/25	3	485.00	8	492.69	485.00	-5	13,410	-0.04%
2020/02/24	22	477.43	7	482.36	484.50	15	13,110	0.11%
2020/02/21	0	0.00	9	464.67	472.00	-9	12,946	-0.07%
2020/02/20	4	462.75	7	462.86	457.50	-3	12,798	-0.02%
2020/02/19	13	456.50	3	448.37	460.00	10	12,707	0.08%
2020/02/18	17	464.29	18	453.00	450.00	-1	12,599	-0.01%
2020/02/17	4	452.63	7	452.71	453.00	-3	12,764	-0.02%
2020/02/14	2	443.75	1	444.00	457.00	1	12,670	0.01%
2020/02/13	2	446.75	1	447.50	439.00	1	12,738	0.01%
2020/02/12	1	440.00	3	445.84	448.00	-2	12,673	-0.02%
2020/02/10	1	413.00	3	416.83	418.50	-2	12,441	-0.02%
2020/02/07	1	416.00	1	419.00	416.50	0	12,358	0.00%
2020/02/06	1	425.00	0	0.00	417.00	1	12,329	0.01%
2020/02/05	1	413.00	5	414.10	413.00	-4	12,417	-0.03%
2020/02/04	1	414.00	4	415.00	418.50	-3	12,328	-0.02%
2020/02/03	2	384.00	15	389.33	392.00	-13	12,189	-0.11%
2020/01/31	7	384.57	0	0.00	386.50	7	12,084	0.06%
2020/01/30	0	0.00	17	379.93	374.00	-17	11,931	-0.14%
2020/01/17	0	413.50	0	0.00	413.00	0	11,912	0.00%
2020/01/15	2	422.75	7	421.21	413.00	-5	11,920	-0.04%
2020/01/14	3	404.83	1	411.58	419.00	2	11,961	0.02%
2020/01/13	0	0.00	1	385.00	390.00	-1	11,852	-0.01%
2020/01/10	1	399.50	3.1	395.97	392.50	-2.1	11,859	-0.02%
2020/01/09	3	397.50	1	400.50	392.00	2	11,944	0.02%
2020/01/08	14	391.21	7	391.36	387.00	7	11,937	0.06%
2020/01/07	0	0.00	1	424.50	414.00	-1	11,645	-0.01%
2020/01/06	3	461.00	1	468.00	460.00	2	11,658	0.02%
2020/01/03	4	465.50	11	465.14	468.00	-7	11,967	-0.06%
2020/01/02	3	436.50	1	436.50	436.00	2	11,787	0.02%
2019/12/31	2	434.50	7	435.29	437.00	-5	11,843	-0.04%
2019/12/30	16	431.13	14	434.18	436.00	2	11,735	0.02%
2019/12/27	1	406.50	2	408.75	411.00	-1	11,692	-0.01%
2019/12/26	3	407.50	2	408.00	402.00	1	12,023	0.01%
2019/12/25	8	400.69	1	403.50	403.50	7	12,124	0.06%
2019/12/24	4	393.63	6.3	395.68	395.00	-2.3	12,256	-0.02%
2019/12/23	3	385.00	0	0.00	383.00	3	12,052	0.02%
2019/12/20	3	398.17	12	397.50	389.50	-9	11,942	-0.08%
2019/12/18	3	378.50	2	379.00	376.50	1	11,516	0.01%
2019/12/16	4	377.38	0	0.00	379.00	4	11,374	0.04%
2019/12/13	16	384.97	5	383.40	376.50	11	11,419	0.10%
2019/12/12	0	0.00	3	379.50	381.50	-3	11,277	-0.03%
2019/12/11	5	376.90	2	374.00	378.50	3	11,125	0.03%
2019/12/10	0	0.00	4	367.38	368.00	-4	10,969	-0.04%
2019/12/09	1	380.00	0	0.00	372.50	1	10,944	0.01%
2019/12/06	3	368.00	3	362.50	369.00	0	10,805	0.00%
2019/12/05	3	364.00	3	364.00	362.00	0	10,769	0.00%
2019/12/04	5	366.20	6	369.67	361.00	-1	10,820	-0.01%
2019/12/03	20	348.55	8	355.69	363.00	12	10,523	0.11%
2019/12/02	2	337.50	18	333.58	338.00	-16	10,264	-0.16%
2019/11/29	0	0.00	4	330.00	330.00	-4	10,445	-0.04%
2019/11/28	0	0.00	2	338.00	335.00	-2	10,723	-0.02%
2019/11/27	4	336.00	3	334.50	336.50	1	10,677	0.01%
2019/11/26	1	326.50	0	0.00	326.50	1	10,604	0.01%
2019/11/20	0	0.00	3	320.83	320.00	-3	10,782	-0.03%
2019/11/19	1	321.00	0	0.00	323.50	1	10,827	0.01%
2019/11/15	0	0.00	2	324.75	321.00	-2	10,764	-0.02%
2019/11/14	5	327.90	103	331.93	326.50	-98	10,669	-0.92%	大賣/
2019/11/11	4	288.00	5	284.70	282.50	-1	10,261	-0.01%
2019/11/08	8	311.06	0	0.00	307.00	8	10,018	0.08%
2019/11/06	2	309.75	1	314.00	307.00	1	9,990	0.01%
2019/11/05	100	314.00	0	0.00	312.00	100	9,972	1.00%
2019/11/04	2	316.00	2	313.50	312.50	0	9,989	0.00%
2019/11/01	3	307.00	4	308.00	316.00	-1	10,092	-0.01%
2019/10/31	4	321.88	8	316.31	314.00	-4	9,931	-0.04%
2019/10/30	9	320.89	5	320.40	320.50	4	9,866	0.04%
2019/10/29	4	319.88	3	318.33	318.00	1	9,798	0.01%
2019/10/28	1	318.00	1	317.00	316.50	0	9,828	0.00%
2019/10/25	1	317.00	3	316.83	316.00	-2	9,810	-0.02%
2019/10/24	5	320.00	3	318.00	317.00	2	9,735	0.02%
2019/10/22	1	314.50	3	313.83	311.50	-2	9,502	-0.02%
2019/10/21	2	318.25	2	319.25	313.50	0	9,444	0.00%
2019/10/18	5	311.90	6	311.00	312.50	-1	9,240	-0.01%
2019/10/17	6	304.17	5	305.50	310.50	1	9,121	0.01%
2019/10/16	3	304.00	2	302.00	302.00	1	9,068	0.01%
2019/10/15	3	309.50	5	308.80	306.00	-2	8,890	-0.02%
2019/10/14	5	310.40	5	312.30	314.50	0	8,738	0.00%
2019/10/09	4	297.13	7	297.93	301.50	-3	8,561	-0.04%
2019/10/08	5	283.30	7	285.21	298.50	-2	8,237	-0.02%
2019/10/07	6	271.50	6	271.58	276.00	0	7,784	0.00%
2019/10/04	2	265.75	3	265.17	261.00	-1	7,557	-0.01%
2019/10/03	1	265.50	10	265.00	265.50	-9	7,488	-0.12%
2019/10/02	2	268.25	0	0.00	269.00	2	7,398	0.03%
2019/10/01	2	261.00	31	263.82	268.00	-29	7,267	-0.40%
2019/09/27	14	245.00	14	246.36	246.50	0	6,985	0.00%
2019/09/26	4	239.13	2	240.00	238.50	2	6,770	0.03%
2019/09/24	0	0.00	1	233.00	231.50	-1	6,602	-0.02%
2019/09/18	1	235.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	1	240.00	0	0.00	233.50	1	6,698	0.01%
2019/09/16	0	0.00	1	228.50	231.50	-1	6,647	-0.02%
2019/09/12	0	231.00	0	0.00	231.00	0	6,833	0.00%
2019/09/11	2	229.50	1	229.50	230.00	1	6,911	0.01%
2019/09/10	1	229.00	1	228.50	228.50	0	6,957	0.00%
2019/09/09	1	233.00	0	0.00	233.00	1	7,005	0.01%
2019/09/06	2	240.00	4	238.63	237.00	-2	6,985	-0.03%
2019/09/05	11	238.68	5	237.40	238.00	6	6,921	0.09%
2019/09/04	3	235.50	1	235.00	234.50	2	6,792	0.03%
2019/09/03	2	234.50	3	234.83	235.50	-1	6,765	-0.01%
2019/09/02	12	232.71	4	236.13	236.00	8	6,703	0.12%
2019/08/30	9	218.33	6	221.83	227.00	3	6,498	0.05%
2019/08/28	2	207.00	2	204.75	204.50	0	6,369	0.00%
2019/08/27	9	203.33	1	209.00	203.00	8	6,348	0.13%
2019/08/26	7	213.14	6	210.58	209.00	1	6,334	0.02%
2019/08/23	3	257.67	9	256.78	258.00	-6	6,231	-0.10%
2019/08/22	4	257.00	1	253.50	253.00	3	6,180	0.05%
2019/08/21	3	263.00	4	258.88	257.50	-1	6,140	-0.02%
2019/08/19	3	265.00	3	264.00	264.50	0	6,067	0.00%
2019/08/16	1	265.50	7	264.43	263.50	-6	6,169	-0.10%
2019/08/15	0	0.00	2	262.50	264.50	-2	6,197	-0.03%
2019/08/14	2	272.50	2	272.50	268.50	0	6,242	0.00%
2019/08/13	0	0.00	3	265.50	266.50	-3	6,223	-0.05%
2019/08/12	2	262.25	2	266.00	268.50	0	6,311	0.00%
2019/08/08	8	256.63	5	257.00	257.00	3	6,341	0.05%
2019/08/07	5	253.50	1	254.00	250.50	4	6,380	0.06%
2019/08/06	1	253.00	1	254.00	258.50	0	6,530	0.00%
2019/08/05	2	265.75	2	264.75	260.00	0	6,653	0.00%
2019/08/01	0	0.00	1	267.00	266.00	-1	6,678	-0.01%
2019/07/31	4	262.75	3	263.00	266.00	1	6,735	0.01%
2019/07/30	2	264.50	1	265.00	264.50	1	6,751	0.01%
2019/07/24	1	257.00	1	256.00	255.50	0	6,857	0.00%
2019/07/23	1	257.50	1	255.50	255.00	0	7,072	0.00%
2019/07/19	2	261.00	0.1	258.00	257.50	1.9	7,278	0.03%
2019/07/18	1	263.00	0	0.00	259.00	1	7,308	0.01%
2019/07/16	6	271.08	6	269.83	269.50	0	7,398	0.00%
2019/07/15	1	269.00	0	0.00	267.50	1	7,462	0.01%
2019/07/11	0	0.00	1	273.00	271.50	-1	7,939	-0.01%
2019/07/10	1	267.00	3	268.00	269.00	-2	7,981	-0.03%
2019/07/09	1	267.50	4	267.50	264.00	-3	7,998	-0.04%
2019/07/08	0	0.00	1	276.00	275.00	-1	7,963	-0.01%
2019/07/05	1	278.00	1	277.50	278.00	0	8,066	0.00%
2019/07/04	13	278.73	13	277.50	277.00	0	8,069	0.00%
2019/07/03	2	272.00	3	271.17	270.00	-1	8,107	-0.01%
2019/07/02	2	272.75	0	0.00	271.50	2	8,194	0.02%
2019/07/01	5	271.40	2	272.50	272.50	3	8,287	0.04%
2019/06/27	1	269.00	0	0.00	267.50	1	8,232	0.01%
2019/06/26	0	0.00	1	263.50	266.00	-1	8,216	-0.01%
2019/06/25	4	264.63	4	263.38	263.50	0	8,208	0.00%
2019/06/21	0	0.00	1	269.50	267.50	-1	8,223	-0.01%
2019/06/20	11	271.86	8	272.38	270.00	3	8,264	0.04%
2019/06/19	1	262.50	1	263.50	264.00	0	8,166	0.00%
2019/06/18	8	262.00	1	258.50	258.00	7	8,118	0.09%
2019/06/17	3	256.67	4	257.00	261.00	-1	8,121	-0.01%
2019/06/14	3	251.50	2	249.50	251.00	1	8,100	0.01%
2019/06/13	2	247.50	2	248.00	247.00	0	8,139	0.00%
2019/06/12	0	249.50	2	251.00	249.00	-2	8,412	-0.02%
2019/06/11	2	250.00	2	249.25	251.50	0	8,450	0.00%
2019/06/06	4	246.38	4	249.00	245.00	0	8,470	0.00%
2019/06/05	4	264.38	13	263.92	256.00	-9	8,406	-0.11%
2019/06/04	10	264.90	17	264.82	263.50	-7	8,298	-0.08%
2019/06/03	22	261.55	5	262.30	262.00	17	8,309	0.20%
2019/05/31	1	254.56	1	259.50	261.00	0	8,295	0.00%
2019/05/30	11	254.82	3	254.50	251.00	8	8,268	0.10%
2019/05/29	2	251.75	1	254.50	255.00	1	8,300	0.01%
2019/05/27	2	244.50	2	245.00	245.00	0	8,683	0.00%
2019/05/24	0	0.00	1	245.00	242.00	-1	8,740	-0.01%
2019/05/23	3	244.00	1	246.00	244.50	2	8,862	0.02%
2019/05/22	1	258.00	0	0.00	253.50	1	8,826	0.01%
2019/05/21	2	253.75	14	250.25	258.00	-12	8,950	-0.13%
2019/05/17	2	249.00	1	252.00	249.50	1	9,055	0.01%
2019/05/16	6	248.50	7	254.78	249.00	-1	9,151	-0.01%
2019/05/15	1	261.00	2	260.25	259.00	-1	9,247	-0.01%
2019/05/14	12	253.25	20	251.98	258.00	-8	9,619	-0.08%
2019/05/13	11	263.68	7	266.50	259.50	4	9,767	0.04%
2019/05/10	0	0.00	1	281.50	280.50	-1	9,627	-0.01%
2019/05/09	0	0.00	6	291.00	286.00	-6	9,500	-0.06%
2019/05/08	2	290.00	3	290.00	294.50	-1	9,514	-0.01%
2019/05/07	2	294.50	0	0.00	293.00	2	9,594	0.02%
2019/05/06	1	292.00	1.1	292.30	293.50	-0.1	9,807	0.00%
2019/05/03	0	0.00	1	300.00	300.00	-1	9,747	-0.01%
2019/05/02	2	302.50	0	0.00	303.50	2	9,674	0.02%
2019/04/29	0	0.00	1	307.50	300.50	-1	9,725	-0.01%
2019/04/26	2	320.50	1	317.00	319.00	1	9,583	0.01%
2019/04/24	1	319.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	3	323.00	0	0.00	321.50	3	9,640	0.03%
2019/04/22	1	330.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	0	0.00	4	330.50	333.50	-4	9,748	-0.04%
2019/04/18	12	343.13	7	342.93	331.00	5	9,862	0.05%
2019/04/17	8.1	340.56	2	342.25	345.00	6.1	9,990	0.06%
2019/04/16	0.3	333.00	0.2	333.00	332.50	0.1	9,759	0.00%
2019/04/15	0.3	330.50	1	330.00	330.50	-0.8	9,814	-0.01%
2019/04/11	1	332.00	2	333.00	329.00	-1	10,283	-0.01%
2019/04/10	0	0.00	5	328.80	329.00	-5	10,265	-0.05%
2019/04/09	6	329.00	6	330.08	330.00	0	10,321	0.00%
2019/04/08	3	331.50	0	0.00	324.50	3	10,433	0.03%
2019/04/03	1.2	332.17	0	0.00	330.00	1.2	10,555	0.01%
2019/04/01	5	322.50	0	0.00	321.00	5	10,685	0.05%
2019/03/29	0	0.00	1	326.50	323.00	-1	10,728	-0.01%
2019/03/26	3	322.33	0	0.00	323.00	3	11,369	0.03%
2019/03/22	3	339.00	3	331.00	331.00	0	11,684	0.00%
2019/03/20	1	337.00	2	336.00	334.50	-1	12,400	-0.01%
2019/03/19	2	334.25	4	341.00	333.50	-2	12,527	-0.02%
2019/03/18	1	345.50	1	347.50	341.00	0	12,700	0.00%
2019/03/15	4	346.75	24	345.23	345.50	-20	12,962	-0.15%
2019/03/14	13	338.85	0	0.00	339.00	13	12,989	0.10%
2019/03/13	2	333.25	0	0.00	338.00	2	13,305	0.02%
2019/03/12	4	338.50	1	332.00	332.00	3	13,549	0.02%
2019/03/11	7	336.21	0	0.00	339.50	7	13,804	0.05%
2019/03/08	2	334.50	1	336.50	336.50	1	14,058	0.01%
2019/03/07	1	329.50	0	0.00	336.00	1	14,258	0.01%
2019/03/05	5	345.00	0	0.00	340.00	5	15,102	0.03%
2019/03/04	1.2	347.92	2	344.50	349.50	-0.8	15,341	-0.01%
2019/02/27	24	348.54	15	346.87	346.00	9	15,421	0.06%
2019/02/26	1	386.00	6	379.92	372.00	-5	15,363	-0.03%
2019/02/22	8	378.88	7	379.36	375.50	1	15,898	0.01%
2019/02/21	1	373.00	1	372.00	381.00	0	15,977	0.00%
2019/02/20	2	375.50	0	0.00	373.00	2	16,022	0.01%
2019/02/19	1	372.50	0	0.00	368.00	1	16,155	0.01%
2019/02/18	2	372.00	1	371.50	371.50	1	16,227	0.01%
2019/02/15	2	367.00	2	362.00	360.00	0	16,313	0.00%
2019/02/14	8	378.38	3	378.67	375.50	5	16,411	0.03%
2019/02/13	19	373.11	20.2	378.37	382.50	-1.2	16,498	-0.01%
2019/02/12	7	349.00	7	346.86	352.00	0	16,465	0.00%
2019/02/11	2	324.25	0	0.00	328.00	2	16,537	0.01%
2019/01/30	0	0.00	1	323.00	321.50	-1	17,013	-0.01%
2019/01/29	4	320.13	2	321.00	321.00	2	17,472	0.01%
2019/01/28	0	0.00	1	327.50	328.00	-1	17,718	-0.01%
2019/01/25	2	324.25	1	330.00	328.50	1	18,290	0.01%
2019/01/21	1	326.00	2	323.25	320.00	-1	19,803	-0.01%
2019/01/18	1	318.50	1	315.50	318.50	0	20,210	0.00%
2019/01/17	16	321.00	18	314.58	313.50	-2	20,494	-0.01%
2019/01/16	1	318.00	2	316.25	317.50	-1	20,815	0.00%
2019/01/15	12	314.21	13	313.65	314.00	-1	21,044	0.00%
2019/01/14	2	306.50	1	304.50	307.00	1	21,175	0.00%
2019/01/11	3	311.00	2	309.00	306.00	1	21,492	0.00%
2019/01/10	4	305.88	3	307.00	304.50	1	21,530	0.00%
2019/01/09	4	304.75	5	305.20	303.50	-1	21,682	0.00%
2019/01/08	0.1	295.00	0	0.00	294.00	0.1	21,582	0.00%
2019/01/07	1	299.00	2	297.50	296.50	-1	21,821	0.00%
2019/01/04	2	291.25	2	291.00	289.50	0	22,086	0.00%
2019/01/03	1	314.50	1	309.00	303.00	0	22,148	0.00%
2018/12/28	0	0.00	1	322.00	319.00	-1	22,743	0.00%
2018/12/27	11	327.36	11	324.00	321.00	0	23,057	0.00%
2018/12/26	8	331.38	6	330.08	314.00	2	23,010	0.01%
2018/12/25	7	321.71	7	323.64	328.50	0	22,973	0.00%
2018/12/24	1	323.00	1	320.00	331.00	0	23,045	0.00%
2018/12/22	19	325.08	18	322.50	322.50	1	23,071	0.00%
2018/12/21	4	318.38	6	318.33	328.00	-2	23,401	-0.01%
2018/12/20	18	314.17	20	311.58	314.00	-2	23,379	-0.01%
2018/12/19	4	326.38	3	322.50	320.00	1	23,332	0.00%
2018/12/18	13	317.92	17	317.41	320.00	-4	23,364	-0.02%
2018/12/17	13.1	321.24	11	321.82	321.50	2.1	23,451	0.01%
2018/12/14	15	318.67	16	305.41	320.00	-1	23,654	0.00%
2018/12/13	20.2	318.25	16	327.78	314.50	4.2	23,631	0.02%
2018/12/11	11	332.09	12	326.13	332.00	-1	23,313	0.00%
2018/12/10	14	329.25	14	334.25	323.50	0	23,451	0.00%
2018/12/07	15	354.83	14	350.75	356.50	1	23,309	0.00%
2018/12/06	16	353.31	17	375.59	349.50	-1	23,214	0.00%
2018/12/05	6	390.58	3	388.00	388.00	3	23,066	0.01%
2018/12/04	6	409.75	5	405.70	401.50	1	23,116	0.00%
2018/12/03	3	394.67	4	397.50	407.00	-1	23,138	0.00%
2018/11/30	2	364.75	2	364.50	370.00	0	23,150	0.00%
2018/11/29	2	368.25	7	365.29	359.50	-5	23,039	-0.02%
2018/11/28	11	353.09	10	354.30	357.50	1	22,901	0.00%
2018/11/27	11	331.18	12	336.67	340.00	-1	22,647	0.00%
2018/11/26	14	325.79	13	322.77	327.00	1	22,440	0.00%
2018/11/23	4	331.25	4	328.13	319.00	0	22,378	0.00%
2018/11/22	16	344.59	20	334.93	332.00	-4	22,313	-0.02%
2018/11/21	12	321.75	13	334.31	340.00	-1	22,117	0.00%
2018/11/20	3	319.83	2	318.50	321.00	1	21,995	0.00%
2018/11/19	1	315.50	1	315.50	317.50	0	21,950	0.00%
2018/11/16	3	316.33	0	0.00	310.00	3	21,979	0.01%
2018/11/14	1	313.00	1	313.50	306.00	0	21,837	0.00%
2018/11/13	4	299.38	1	306.00	311.00	3	21,884	0.01%
2018/11/08	5	342.00	2	340.00	324.00	3	21,832	0.01%
2018/11/07	6	316.17	4	317.75	331.00	2	21,787	0.01%
2018/11/06	4	335.63	5	326.60	308.00	-1	21,693	0.00%
2018/11/05	15	339.90	12	336.75	340.00	3	21,585	0.01%
2018/11/02	3	369.00	10	369.45	345.50	-7	21,659	-0.03%
2018/11/01	0	0.00	2.3	337.87	347.00	-2.3	21,253	-0.01%
2018/10/31	7	315.50	9	314.61	315.50	-2	20,947	-0.01%
2018/10/30	3	304.33	1	307.50	298.00	2	20,601	0.01%
2018/10/29	14	321.89	7	322.64	320.00	7	20,523	0.03%
2018/10/26	3.3	321.42	3	319.17	324.00	0.3	20,366	0.00%
2018/10/25	2	319.00	1	320.50	315.50	1	20,022	0.00%
2018/10/24	13	362.73	8	353.81	349.00	5	19,958	0.03%
2018/10/23	1.2	386.08	0	0.00	366.00	1.2	19,663	0.01%
2018/10/22	3	389.33	1.6	391.10	390.00	1.4	19,377	0.01%
2018/10/19	8	397.56	7	392.79	394.00	1	19,227	0.01%
2018/10/18	4	423.00	2	421.50	421.50	2	18,942	0.01%
2018/10/17	9	432.00	5	425.09	418.00	4	18,861	0.02%
2018/10/16	2	423.25	3	418.00	419.00	-1	18,685	-0.01%
2018/10/15	12	418.50	11	414.82	410.00	1	18,626	0.01%
2018/10/12	3	396.67	4	409.00	415.00	-1	18,516	-0.01%
2018/10/11	3	393.67	4	391.75	388.00	-1	18,424	-0.01%
2018/10/09	16	415.94	10	420.05	423.50	6	18,235	0.03%
2018/10/08	24	398.02	21	394.52	404.00	3	17,981	0.02%
2018/10/05	2	438.50	6.4	432.08	403.00	-4.4	17,564	-0.03%
2018/10/04	2	452.00	1	447.00	446.00	1	17,277	0.01%
2018/10/03	0.2	451.00	1	451.00	451.00	-0.8	17,402	0.00%
2018/10/02	54	472.15	52	471.62	458.00	2	17,240	0.01%
2018/10/01	1	458.50	2	466.50	470.00	-1	17,144	-0.01%
2018/09/28	11	467.00	11	462.91	459.00	0	17,136	0.00%
2018/09/27	2.3	466.00	2	473.00	466.00	0.3	16,819	0.00%
2018/09/26	5	499.40	3	506.00	490.00	2	16,641	0.01%
2018/09/25	8	510.13	7	507.99	506.00	1	16,651	0.01%
2018/09/21	4	509.75	5	505.60	514.00	-1	16,571	-0.01%
2018/09/20	6	484.00	9.2	472.67	490.00	-3.2	16,382	-0.02%
2018/09/19	18.1	506.55	15	487.07	479.00	3.1	15,986	0.02%
2018/09/18	3	514.56	8	508.50	501.00	-5	15,768	-0.03%
2018/09/17	5	529.61	9	530.78	533.00	-4	15,646	-0.03%
2018/09/14	55	519.35	49	508.76	534.00	6	15,608	0.04%
2018/09/13	3.3	516.08	4	528.75	508.00	-0.7	15,358	0.00%
2018/09/12	4	528.00	2	529.50	528.00	2	15,240	0.01%
2018/09/11	3	548.33	2	538.50	546.00	1	15,244	0.01%
2018/09/10	13	540.29	10	536.60	532.00	3	15,046	0.02%
2018/09/07	19.5	569.84	22.2	568.22	545.00	-2.7	14,799	-0.02%
2018/09/06	7.1	606.24	8	611.88	595.00	-0.9	14,466	-0.01%
2018/09/05	1	615.00	1	628.00	611.00	0	14,238	0.00%
2018/09/04	7	613.50	6	621.83	630.00	1	14,222	0.01%
2018/09/03	4.1	647.29	5	648.20	629.00	-0.9	13,956	-0.01%
2018/08/31	0	0.00	1	700.92	698.00	-1	13,827	-0.01%
2018/08/30	1	711.00	1	693.00	696.00	0	13,859	0.00%
2018/08/29	3	691.74	2	696.50	705.00	1	13,851	0.01%
2018/08/28	4	683.25	3	685.33	675.00	1	13,739	0.01%
2018/08/27	9	676.44	9	678.11	695.00	0	13,582	0.00%
2018/08/24	29	639.72	35	639.46	643.00	-6	13,402	-0.04%
2018/08/23	7.1	637.44	5	637.00	628.00	2.1	13,317	0.02%
2018/08/22	9	660.33	5	655.40	650.00	4	13,214	0.03%
2018/08/21	6	658.83	7	668.14	673.00	-1	13,070	-0.01%
2018/08/20	1	642.00	2	656.00	662.00	-1	12,901	-0.01%
2018/08/17	11	674.96	10	649.20	630.00	1	12,641	0.01%
2018/08/16	10.1	642.79	12	646.42	663.00	-1.9	12,302	-0.02%
2018/08/15	9.1	618.24	8	618.63	610.00	1.1	12,018	0.01%
2018/08/14	15	613.20	15	618.73	637.00	0	11,792	0.00%
2018/08/13	10	606.57	11.1	616.92	597.00	-1.1	11,467	-0.01%
2018/08/10	32.2	693.79	30.2	686.17	651.00	2	11,084	0.02%
2018/08/09	7.1	727.59	5.3	722.63	720.00	1.8	10,698	0.02%
2018/08/08	8	789.06	9.2	778.23	742.00	-1.2	10,347	-0.01%
2018/08/07	6	760.17	7	761.29	788.00	-1	10,030	-0.01%
2018/08/06	24.1	751.28	23	741.78	724.00	1.1	10,095	0.01%
2018/08/03	12	725.50	11	725.45	730.00	1	10,156	0.01%
2018/08/02	7	725.14	2	725.00	716.00	5	9,950	0.05%
2018/08/01	4	788.50	5	790.80	795.00	-1	9,883	-0.01%
2018/07/31	11.1	800.05	9	791.56	781.00	2.1	9,829	0.02%
2018/07/30	27.2	876.47	35	864.71	840.00	-7.8	9,636	-0.08%
2018/07/27	2	923.50	1	933.00	933.00	1	9,581	0.01%
2018/07/26	22	924.73	20	930.25	915.00	2	9,643	0.02%
2018/07/25	4	904.00	4	916.25	925.00	0	9,619	0.00%
2018/07/24	20	865.65	17	877.59	893.00	3	9,720	0.03%
2018/07/23	18.1	817.98	21	826.10	843.00	-2.9	9,844	-0.03%
2018/07/20	14.1	881.23	13	878.38	812.00	1.1	9,892	0.01%
2018/07/19	6	884.83	8.6	878.56	892.00	-2.6	9,848	-0.03%
2018/07/18	20.2	857.02	18	861.06	860.00	2.2	9,781	0.02%
2018/07/17	10.4	908.29	9.4	917.98	904.00	1	9,682	0.01%
2018/07/16	1.2	963.33	2	995.50	962.00	-0.8	9,580	-0.01%
2018/07/13	2	1017.50	6	1015.50	998.00	-4	9,632	-0.04%
2018/07/12	12	986.83	12	1000.67	1005.00	0	9,608	0.00%
2018/07/11	10.1	993.76	3	974.00	965.00	7.1	9,508	0.07%
2018/07/10	2	1035.00	2	1047.50	1045.00	0	9,173	0.00%
2018/07/09	4	1051.25	0	0.00	1020.00	4	9,168	0.04%
2018/07/06	11	1111.82	14.8	1117.68	1175.00	-3.8	9,120	-0.04%
2018/07/05	11	1199.55	11	1199.55	1115.00	0	9,021	0.00%
2018/07/04	7	1176.43	6	1172.50	1180.00	1	8,974	0.01%
2018/07/03	14	1262.79	11	1237.73	1165.00	3	8,943	0.03%
2018/07/02	1	1170.50	6	1223.33	1230.00	-5	8,742	-0.06%
2018/06/29	17	1092.65	16	1118.44	1125.00	1	8,658	0.01%
2018/06/28	14	1048.57	14	1035.36	1055.00	0	8,572	0.00%
2018/06/27	1.2	1030.83	1	1080.00	1020.00	0.2	8,554	0.00%
2018/06/26	11	959.55	11	970.45	1035.00	0	8,482	0.00%
2018/06/22	1	1005.00	1	978.00	942.00	0	8,464	0.00%
2018/06/21	0	990.00	0	0.00	987.00	0	8,456	0.00%
2018/06/20	4	989.75	4	995.00	1010.00	0	8,485	0.00%
2018/06/19	1	1105.00	1	1115.00	1035.00	0	8,404	0.00%
2018/06/15	3	1111.67	3	1131.67	1135.00	0	8,410	0.00%
2018/06/14	4	1122.50	4	1100.00	1080.00	0	8,400	0.00%
2018/06/13	2	1095.00	3	1100.00	1130.00	-1	8,377	-0.01%
2018/06/12	8	1190.63	2	1115.00	1135.00	6	8,374	0.07%
2018/06/11	9	1231.67	3	1221.67	1210.00	6	8,254	0.07%
2018/06/08	6	1223.33	0	0.00	1180.00	6	8,214	0.07%
2018/06/07	15	1141.67	14.1	1162.56	1230.00	0.9	8,254	0.01%
2018/06/06	4	1060.00	14	1103.57	1125.00	-10	8,199	-0.12%
2018/06/05	21	1041.19	14	1049.29	1025.00	7	8,160	0.09%
2018/06/04	4.1	1035.61	8	1055.00	1070.00	-3.9	8,132	-0.05%
2018/06/01	4.1	973.95	4	984.75	982.00	0.1	8,189	0.00%
2018/05/31	9	1030.33	0	0.00	951.00	9	8,259	0.11%
2018/05/30	6.1	1023.44	3	1038.33	1035.00	3.1	8,238	0.04%
2018/05/28	0	0.00	1	1030.00	1065.00	-1	8,265	-0.01%
2018/05/24	1	915.00	1.1	906.64	913.00	-0.1	8,482	0.00%
2018/05/23	1.1	949.36	0	0.00	883.00	1.1	8,545	0.01%
2018/05/21	0	0.00	1	950.00	974.00	-1	8,574	-0.01%
2018/05/18	0	0.00	1	886.00	886.00	-1	8,598	-0.01%
2018/05/17	2.1	845.90	0	0.00	844.00	2.1	8,572	0.02%
2018/05/15	0	0.00	1	950.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	7	910.43	913.00	-7	8,578	-0.08%
2018/05/11	10	865.00	6	868.17	830.00	4	8,639	0.05%
2018/05/10	4	789.00	5	803.80	845.00	-1	8,382	-0.01%
2018/05/09	3	726.00	10.2	758.91	769.00	-7.2	8,193	-0.09%
2018/05/08	8	733.63	3	731.67	718.00	5	8,066	0.06%
2018/05/07	3	723.67	6	730.00	741.00	-3	7,911	-0.04%
2018/05/04	2	674.50	2	666.50	674.00	0	7,867	0.00%
2018/05/03	1	650.00	0	0.00	653.00	1	7,785	0.01%
2018/05/02	10	650.20	9	649.78	655.00	1	7,734	0.01%
2018/04/30	0	0.00	1	630.00	627.00	-1	7,707	-0.01%
2018/04/26	5	600.60	5	600.40	593.00	0	7,738	0.00%
2018/04/25	11	631.55	14	621.29	584.00	-3	7,584	-0.04%
2018/04/24	13	642.85	6.6	666.41	639.00	6.4	7,374	0.09%
2018/04/23	3	664.33	1	684.00	684.00	2	7,193	0.03%
2018/04/20	2	644.50	0.4	622.00	622.00	1.6	7,192	0.02%
2018/04/19	1	695.00	1	665.00	650.00	0	7,135	0.00%
2018/04/18	1.2	620.71	2	635.00	664.00	-0.8	6,969	-0.01%
2018/04/17	2	622.00	1	616.00	604.00	1	6,938	0.01%
2018/04/16	1	601.00	6	584.17	616.00	-5	6,791	-0.07%
2018/04/11	2	554.00	1	552.00	544.00	1	6,723	0.01%
2018/04/10	0	0.00	1	540.00	545.00	-1	6,796	-0.01%
2018/04/02	3	531.33	0	0.00	503.00	3	6,673	0.04%
2018/03/31	0	0.00	1	530.00	522.00	-1	6,625	-0.02%
2018/03/29	0	0.00	1	513.00	520.00	-1	6,608	-0.02%
2018/03/27	0	0.00	4	497.25	503.00	-4	6,542	-0.06%
2018/03/26	2	482.50	0	0.00	475.00	2	6,466	0.03%
2018/03/23	2	490.00	0	0.00	484.00	2	6,424	0.03%
2018/03/21	0	0.00	1.4	487.10	488.00	-1.4	6,366	-0.02%
2018/03/19	0	0.00	2	428.50	441.00	-2	6,150	-0.03%
2018/03/16	0	0.00	1	421.00	425.00	-1	6,091	-0.02%
2018/03/15	1	409.00	0	0.00	417.50	1	6,030	0.02%
2018/03/14	5	421.40	4	414.00	405.50	1	6,045	0.02%
2018/03/09	0	0.00	1	412.00	405.50	-1	5,986	-0.02%
2018/03/02	0	0.00	1	373.00	365.50	-1	6,006	-0.02%
2018/02/27	2	329.75	1	331.50	330.50	1	5,833	0.02%
2018/02/22	1	319.50	1	328.50	327.00	0	5,606	0.00%
2018/02/12	3	325.17	2	321.50	312.00	1	5,437	0.02%
2018/02/09	1	331.50	0	0.00	331.50	1	5,426	0.02%
2018/02/02	0	0.00	2	401.50	400.00	-2	5,176	-0.04%
2018/02/01	1	390.50	0	0.00	386.00	1	5,070	0.02%
2018/01/26	1	380.00	0	0.00	373.00	1	4,892	0.02%
2018/01/25	0	0.00	2	399.00	395.50	-2	4,805	-0.04%
2018/01/24	0	0.00	1	399.50	397.00	-1	4,794	-0.02%
2018/01/23	2	398.75	0	0.00	395.00	2	4,728	0.04%
2018/01/22	2	412.50	5	411.40	415.00	-3	4,613	-0.07%
2018/01/19	0	0.00	1	389.00	389.00	-1	4,490	-0.02%
2018/01/18	0	0.00	1	362.00	362.00	-1	4,482	-0.02%
2018/01/17	1	354.50	2	359.00	355.00	-1	4,397	-0.02%
2018/01/16	1	345.00	18	342.94	360.50	-17	4,332	-0.39%
2018/01/15	4	356.75	2	354.00	354.00	2	4,165	0.05%
2018/01/12	5	380.60	1	375.00	375.00	4	4,073	0.10%
2018/01/11	4	392.25	1	386.50	386.50	3	4,022	0.07%
2018/01/10	5	387.90	3	379.50	379.50	2	3,929	0.05%
2018/01/09	1	406.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	3	395.67	3	401.17	400.00	0	3,857	0.00%
2018/01/05	5	394.60	4	402.50	404.00	1	3,856	0.03%
2018/01/04	5	400.80	5	405.50	398.50	0	3,820	0.00%
2018/01/03	1	372.00	1	388.00	389.00	0	3,730	0.00%
2018/01/02	13	350.08	0	0.00	354.00	13	3,684	0.35%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－11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－16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－17天前

...詳全文

國巨

券商分點績效/獲利分析

國票-中正券商分點個股進出
國票-中正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

國票-中正 券商分點個股進出 國票-中正 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

國票-中正券商分點個股進出
國票-中正券商分點全部個股操作績效/獲利分析