國巨 (2327)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	618.00	615.00	-1	2,414	-0.04%
2024/04/24	1	622.00	1.1	619.18	624.00	-0.1	2,408	0.00%
2024/04/23	0	0.00	1	603.00	607.00	-1	2,442	-0.04%
2024/04/22	0	0.00	1	605.00	599.00	-1	2,430	-0.04%
2024/04/18	1	590.00	0	0.00	593.00	1	2,348	0.04%
2024/04/17	0.3	591.00	0	0.00	593.00	0.3	2,342	0.01%
2024/04/16	7.2	585.94	0	0.00	585.00	7.2	2,348	0.31%
2024/04/15	3	603.00	3	614.00	602.00	0	2,322	0.00%
2024/04/12	0	0.00	1	620.00	618.00	-1	2,286	-0.04%
2024/04/11	2	613.48	0	0.00	609.00	2	2,256	0.09%
2024/04/08	1	620.00	1	631.00	617.00	0	2,225	0.00%
2024/04/03	1	621.00	0	0.00	614.00	1	2,189	0.05%
2024/04/01	1	612.00	7.7	612.09	622.00	-6.7	2,135	-0.31%
2024/03/28	0	0.00	2	591.50	594.00	-2	2,012	-0.10%
2024/03/27	0	0.00	5	575.00	581.00	-5	2,001	-0.25%
2024/03/26	1	573.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	3	583.33	3	592.33	582.00	0	1,987	0.00%
2024/03/22	1	577.00	3	584.33	588.00	-2	1,970	-0.10%
2024/03/21	2	573.50	1	585.00	585.00	1	1,958	0.05%
2024/03/20	1	578.00	0	0.00	579.00	1	1,938	0.05%
2024/03/19	1	582.00	0	0.00	578.00	1	2,018	0.05%
2024/03/14	2	584.00	0.1	585.00	584.00	1.9	2,123	0.09%
2024/03/13	1	581.00	2	587.00	583.00	-1	2,121	-0.05%
2024/03/12	0.6	578.00	10	572.50	578.00	-9.4	2,092	-0.45%
2024/03/11	10	564.00	0	0.00	566.00	10	2,078	0.48%
2024/03/08	0	0.00	1	567.00	565.00	-1	2,087	-0.05%
2024/03/07	2.1	558.90	1.5	558.67	556.00	0.6	2,034	0.03%
2024/03/06	0	0.00	2	556.50	556.00	-2	2,040	-0.10%
2024/03/05	4	548.50	0	0.00	549.00	4	2,074	0.19%
2024/03/01	13	566.00	8.1	568.19	563.00	4.9	2,148	0.23%
2024/02/29	5	553.00	1	549.00	558.00	4	2,085	0.19%
2024/02/27	1	539.00	0	0.00	539.00	1	2,137	0.05%
2024/02/26	0.2	545.00	2	547.50	547.00	-1.8	2,124	-0.08%
2024/02/23	4	544.50	0	0.00	541.00	4	2,119	0.19%
2024/02/22	1	554.00	0	0.00	552.00	1	2,101	0.05%
2024/02/20	1	553.00	1	552.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	1	551.00	551.00	-1	2,097	-0.05%
2024/02/16	1.1	541.88	0	0.00	543.00	1.1	2,094	0.05%
2024/02/15	2	551.00	3	559.00	551.00	-1	2,067	-0.05%
2024/02/05	1	547.00	0.3	551.00	550.00	0.7	2,061	0.03%
2024/02/02	0	0.00	4.8	555.67	555.00	-4.8	2,047	-0.23%
2024/02/01	0	0.00	1	555.00	552.00	-1	2,039	-0.05%
2024/01/30	1	550.00	0	0.00	550.00	1	2,035	0.05%
2024/01/24	1	553.00	0.1	555.00	553.00	0.9	2,098	0.04%
2024/01/22	6	556.67	0	0.00	556.00	6	2,117	0.28%
2024/01/19	0	0.00	2	564.00	564.00	-2	2,127	-0.09%
2024/01/18	1	559.00	2	562.50	557.00	-1	2,132	-0.05%
2024/01/17	4	565.00	3	579.00	559.00	1	2,125	0.05%
2024/01/16	2	565.50	0	0.00	564.00	2	2,054	0.10%
2024/01/15	0	0.00	4	575.00	576.00	-4	2,039	-0.20%
2024/01/12	1	560.00	1	560.00	560.00	0	2,035	0.00%
2024/01/11	0	0.00	1	552.00	554.00	-1	2,046	-0.05%
2024/01/10	1	555.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	1	565.00	0	0.00	565.00	1	2,090	0.05%
2024/01/08	1	576.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1	572.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	2	577.50	1	588.00	577.00	1	2,125	0.05%
2024/01/03	3	579.67	0	0.00	578.00	3	2,127	0.14%
2024/01/02	2	589.00	0	0.00	587.00	2	2,110	0.09%
2023/12/26	0	0.00	1	602.00	600.00	-1	2,124	-0.05%
2023/12/25	1	592.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	3	596.33	9	598.56	596.00	-6	2,130	-0.28%
2023/12/21	1	605.00	3	606.33	607.00	-2	2,113	-0.09%
2023/12/20	0	613.00	0.1	613.00	614.00	-0.1	2,114	0.00%
2023/12/19	1	614.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	3	618.33	0.9	622.00	620.00	2.1	2,095	0.10%
2023/12/15	0	0.00	1	632.00	633.00	-1	2,091	-0.05%
2023/12/14	1	626.00	7.3	628.07	634.00	-6.3	2,058	-0.30%
2023/12/13	3.1	608.52	0	0.00	605.00	3.1	1,990	0.16%
2023/12/12	2	621.50	2	621.00	619.00	0	1,991	0.00%
2023/12/11	1	612.00	4.8	611.74	614.00	-3.8	1,943	-0.19%
2023/12/08	0	0.00	2	598.50	601.00	-2	1,894	-0.11%
2023/12/07	0	0.00	2	594.00	595.00	-2	1,905	-0.10%
2023/12/04	2	598.00	0	0.00	599.00	2	1,861	0.11%
2023/12/01	1	592.00	2	600.50	597.00	-1	1,862	-0.05%
2023/11/30	5	599.20	2	601.50	601.00	3	1,869	0.16%
2023/11/29	1	597.00	2	594.00	599.00	-1	1,847	-0.05%
2023/11/28	4.1	581.46	5.1	585.54	594.00	-1	1,921	-0.05%
2023/11/27	1	574.00	4	570.50	571.00	-3	1,861	-0.16%
2023/11/24	9	572.78	9	572.33	575.00	0	1,859	0.00%
2023/11/22	0	0.00	4	549.00	550.00	-4	1,777	-0.23%
2023/11/21	1	552.00	0	0.00	550.00	1	1,781	0.06%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	2	541.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	1	540.00	0	0.00	545.00	1	1,780	0.06%
2023/11/13	1	556.00	1	554.00	557.00	0	1,781	0.00%
2023/11/10	1	545.00	0	0.00	545.00	1	1,771	0.06%
2023/11/07	0	0.00	0.1	558.00	557.00	-0.1	1,799	-0.01%
2023/11/06	0	0.00	0.1	550.00	551.00	-0.1	1,789	-0.01%
2023/11/02	0	0.00	1	547.00	547.00	-1	1,778	-0.06%
2023/11/01	5	546.20	5.2	539.65	538.00	-0.2	1,760	-0.01%
2023/10/31	0	0.00	1	524.00	526.00	-1	1,721	-0.06%
2023/10/27	0	0.00	5	530.40	534.00	-5	1,733	-0.29%
2023/10/26	2	511.00	0	0.00	510.00	2	1,725	0.12%
2023/10/25	1	521.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0.1	529.00	0	0.00	530.00	0.1	1,790	0.01%
2023/10/20	1.1	537.27	0	0.00	530.00	1.1	1,796	0.06%
2023/10/18	0	0.00	0.1	553.00	550.00	-0.1	1,839	-0.01%
2023/10/17	0	0.00	3.1	549.42	547.00	-3.1	1,808	-0.17%
2023/10/12	0	0.00	2.2	537.35	543.00	-2.2	1,840	-0.12%
2023/10/11	1	527.00	1	531.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	1.1	529.00	530.00	-1.1	1,819	-0.06%
2023/10/03	2	522.50	0	0.00	520.00	2	1,822	0.11%
2023/10/02	0	0.00	1.6	533.12	533.00	-1.6	1,829	-0.09%
2023/09/28	1	523.00	1	525.00	525.00	0	1,831	0.00%
2023/09/27	1	519.00	0	0.00	523.00	1	1,852	0.05%
2023/09/22	0	0.00	1	523.00	521.00	-1	1,870	-0.05%
2023/09/20	1	517.00	0	0.00	520.00	1	1,877	0.05%
2023/09/18	1	517.16	1	530.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	2.2	518.50	522.00	-2.2	1,898	-0.12%
2023/09/14	0	0.00	0.2	507.68	512.00	-0.2	1,870	-0.01%
2023/09/12	1	514.00	1	512.00	514.00	0	1,892	0.00%
2023/09/06	0.1	503.00	0	0.00	505.00	0.1	1,973	0.00%
2023/09/05	0	0.00	3.5	505.14	508.00	-3.5	1,979	-0.18%
2023/09/01	1	500.00	7	505.43	499.50	-6	1,977	-0.30%
2023/08/29	0	0.00	0.2	477.50	479.00	-0.2	1,976	-0.01%
2023/08/28	0	0.00	1	480.00	478.00	-1	2,013	-0.05%
2023/08/22	0	0.00	2	466.00	466.00	-2	2,359	-0.08%
2023/08/16	0	0.00	2	450.50	448.50	-2	2,520	-0.08%
2023/08/11	0	0.00	2	470.00	470.00	-2	2,588	-0.08%
2023/08/07	0.2	465.50	1	467.00	468.00	-0.8	2,609	-0.03%
2023/07/31	1	459.50	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	6.1	469.57	471.50	-6.1	2,642	-0.23%
2023/07/26	3	450.00	0	0.00	449.50	3	2,598	0.12%
2023/07/25	0.2	461.50	1	461.50	461.50	-0.8	2,565	-0.03%
2023/07/24	4	460.38	0	0.00	457.50	4	2,572	0.16%
2023/07/21	3	474.00	1	473.50	473.50	2	2,539	0.08%
2023/07/19	1.1	486.95	1	491.00	486.00	0.1	2,551	0.00%
2023/07/18	6	491.00	0	0.00	489.00	6	2,621	0.23%
2023/07/17	0	0.00	3	499.33	503.00	-3	2,606	-0.12%
2023/07/13	2	491.25	0	0.00	491.00	2	2,614	0.08%
2023/07/11	0	0.00	5	495.60	496.50	-5	2,667	-0.19%
2023/07/10	3	486.33	0	0.00	485.00	3	2,705	0.11%
2023/07/07	0	0.00	3	495.17	491.50	-3	2,763	-0.11%
2023/07/05	5	490.90	1.1	498.87	487.50	3.9	2,786	0.14%
2023/07/03	0	0.00	3	499.67	499.50	-3	2,747	-0.11%
2023/06/26	1	486.50	0	0.00	486.00	1	2,801	0.04%
2023/06/21	3	491.00	0	0.00	491.00	3	2,822	0.11%
2023/06/19	3	501.00	0	0.00	498.00	3	2,844	0.11%
2023/06/16	1	508.00	1	506.00	506.00	0	2,851	0.00%
2023/06/15	0	0.00	6.4	507.31	510.00	-6.4	2,843	-0.22%
2023/06/14	0	0.00	4	502.50	499.50	-4	2,833	-0.14%
2023/06/12	2	488.25	0	0.00	488.00	2	2,910	0.07%
2023/06/09	2	492.75	0	0.00	492.50	2	2,944	0.07%
2023/06/08	5	495.80	0	0.00	494.00	5	2,967	0.17%
2023/06/07	2	505.00	0	0.00	504.00	2	3,005	0.07%
2023/06/06	4	508.50	3	505.33	502.00	1	3,017	0.03%
2023/06/05	0	0.00	3.1	515.84	519.00	-3.1	2,987	-0.10%
2023/06/02	1	505.00	4	507.25	506.00	-3	2,963	-0.10%
2023/06/01	6	500.17	1	503.00	500.00	5	2,944	0.17%
2023/05/31	0	0.00	11	505.00	508.00	-11	2,953	-0.37%
2023/05/30	5	495.50	0	0.00	496.00	5	2,868	0.17%
2023/05/29	1	503.00	1	506.00	508.00	0	2,835	0.00%
2023/05/26	4	499.50	1	511.00	502.00	3	2,797	0.11%
2023/05/25	2	489.75	3	493.00	507.00	-1	2,742	-0.04%
2023/05/24	2	487.00	4	491.00	492.50	-2	2,711	-0.07%
2023/05/22	7	487.79	2	493.25	493.00	5	2,684	0.19%
2023/05/19	2	500.00	0	0.00	495.50	2	2,674	0.07%
2023/05/18	1	492.00	3	495.83	500.00	-2	2,777	-0.07%
2023/05/17	1	488.50	0	0.00	488.50	1	2,793	0.04%
2023/05/16	1	491.00	0	0.00	491.00	1	2,854	0.04%
2023/05/09	1	491.00	1	493.50	500.00	0	2,957	0.00%
2023/05/02	0	0.00	1	499.00	502.00	-1	3,036	-0.03%
2023/04/27	1	490.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	1	491.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	1.1	488.09	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	0	0.00	1	507.00	507.00	-1	3,135	-0.03%
2023/04/21	2.1	504.62	0	0.00	495.50	2.1	3,149	0.07%
2023/04/20	0.2	522.00	0	0.00	518.00	0.2	3,144	0.01%
2023/04/19	1.1	540.27	0	0.00	535.00	1.1	3,233	0.03%
2023/04/18	1	537.00	1	548.00	538.00	0	3,290	0.00%
2023/04/17	2	542.00	0	0.00	542.00	2	3,321	0.06%
2023/04/14	1	556.00	2.1	550.19	553.00	-1.1	3,301	-0.03%
2023/04/13	0	0.00	1.1	551.64	542.00	-1.1	3,262	-0.03%
2023/04/12	0	0.00	2	540.00	542.00	-2	3,214	-0.06%
2023/04/10	0	0.00	2.1	531.52	530.00	-2.1	3,136	-0.07%
2023/04/07	1.2	520.15	0.7	517.00	516.00	0.5	3,105	0.02%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	0.1	521.00	520.00	-0.1	3,086	0.00%
2023/03/29	1	520.00	1	520.00	520.00	0	3,103	0.00%
2023/03/28	0	0.00	0.1	530.00	531.00	-0.1	3,146	0.00%
2023/03/24	0	0.00	0.1	523.00	527.00	-0.1	3,153	0.00%
2023/03/23	1	504.00	15	514.40	517.00	-14	3,147	-0.44%
2023/03/22	1	508.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	505.00	0	0.00	505.00	1	3,160	0.03%
2023/03/16	1	492.50	1	486.50	486.50	0	3,182	0.00%
2023/03/15	3.5	498.47	1	500.00	492.00	2.5	3,179	0.08%
2023/03/14	5.1	508.37	0	0.00	505.00	5.1	3,132	0.16%
2023/03/10	4.2	521.29	0	0.00	518.00	4.2	3,165	0.13%
2023/03/09	3	544.00	0	0.00	541.00	3	3,173	0.09%
2023/03/08	3	550.67	0	0.00	550.00	3	3,208	0.09%
2023/03/07	11	560.55	0	0.00	559.00	11	3,204	0.34%
2023/03/06	0	0.00	1	558.00	557.00	-1	3,199	-0.03%
2023/03/03	0	0.00	1.1	542.64	539.00	-1.1	3,168	-0.03%
2023/03/02	1	530.00	0	0.00	531.00	1	3,150	0.03%
2023/02/24	0	0.00	3.2	539.38	538.00	-3.2	3,104	-0.10%
2023/02/23	0.2	540.00	3	537.67	543.00	-2.8	3,113	-0.09%
2023/02/22	0.2	543.00	0	0.00	541.00	0.2	3,120	0.01%
2023/02/20	2	565.50	0	0.00	561.00	2	3,188	0.06%
2023/02/17	2.1	568.46	2.6	573.61	569.00	-0.5	3,234	-0.02%
2023/02/16	7	567.71	2.3	574.40	575.00	4.7	3,252	0.15%
2023/02/15	0	0.00	2.2	544.27	545.00	-2.2	3,223	-0.07%
2023/02/14	0	0.00	6	538.67	540.00	-6	3,220	-0.19%
2023/02/10	0	0.00	1	512.00	516.00	-1	3,293	-0.03%
2023/02/09	2.1	511.05	7	508.57	511.00	-4.9	3,308	-0.15%
2023/02/08	2	530.50	0	0.00	531.00	2	3,286	0.06%
2023/02/07	0	530.00	0	0.00	529.00	0	3,329	0.00%
2023/02/06	1	531.00	3	533.00	533.00	-2	3,371	-0.06%
2023/02/03	0	0.00	1	540.00	540.00	-1	3,427	-0.03%
2023/02/02	2	542.50	1.5	538.78	541.00	0.5	3,458	0.01%
2023/02/01	1	529.00	2.2	538.34	540.00	-1.2	3,470	-0.04%
2023/01/31	0	0.00	3.1	540.63	540.00	-3.1	3,468	-0.09%
2023/01/30	5	529.00	1	530.00	532.00	4	3,436	0.12%
2023/01/17	1	515.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	1	516.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	0	0.00	1	513.00	514.00	-1	3,380	-0.03%
2023/01/11	0	0.00	2	527.50	528.00	-2	3,430	-0.06%
2023/01/10	0	0.00	0.3	532.00	535.00	-0.3	3,429	-0.01%
2023/01/09	0	0.00	12.3	521.03	525.00	-12.3	3,404	-0.36%
2023/01/06	3	496.83	0.7	496.00	496.00	2.3	3,316	0.07%
2023/01/05	9	477.17	8.2	482.98	485.50	0.8	3,296	0.02%
2023/01/03	5	458.90	1	463.00	465.50	4	3,399	0.12%
2022/12/30	1	455.50	1	453.50	451.00	0	3,420	0.00%
2022/12/28	0.2	458.00	0	0.00	458.00	0.2	3,456	0.01%
2022/12/27	0	0.00	1	474.00	464.50	-1	3,470	-0.03%
2022/12/26	0	0.00	1	465.00	462.50	-1	3,473	-0.03%
2022/12/22	1	466.50	1	465.50	466.50	0	3,506	0.00%
2022/12/21	0	0.00	1	460.00	454.50	-1	3,514	-0.03%
2022/12/20	1	468.00	9	463.67	455.50	-8	3,547	-0.23%
2022/12/19	0	0.00	1	473.00	472.00	-1	3,539	-0.03%
2022/12/16	1	482.00	3	486.67	480.50	-2	3,536	-0.06%
2022/12/15	0	0.00	2	491.50	495.00	-2	3,506	-0.06%
2022/12/14	9	480.83	1	485.00	486.00	8	3,532	0.23%
2022/12/13	4	477.63	4	476.25	474.00	0	3,606	0.00%
2022/12/12	0	0.00	5	478.10	485.50	-5	3,583	-0.14%
2022/12/09	6	491.25	3	487.00	479.00	3	3,600	0.08%
2022/12/08	1	475.00	4	479.50	478.50	-3	3,599	-0.08%
2022/12/07	3.1	484.85	4	482.75	484.50	-0.9	3,592	-0.03%
2022/12/06	0	0.00	3.6	499.19	491.00	-3.6	3,580	-0.10%
2022/12/05	1	500.00	2.2	502.58	502.00	-1.2	3,582	-0.03%
2022/12/02	3	486.50	2	485.75	489.50	1	3,542	0.03%
2022/12/01	2	476.50	1	478.00	473.00	1	3,544	0.03%
2022/11/30	2	450.25	4.7	455.61	463.00	-2.7	3,479	-0.08%
2022/11/29	3	438.50	2	439.25	438.00	1	3,419	0.03%
2022/11/28	0.1	438.00	1	443.00	437.50	-0.9	3,412	-0.03%
2022/11/25	3	448.67	1	448.50	445.00	2	3,397	0.06%
2022/11/24	3	451.00	0	0.00	452.00	3	3,392	0.09%
2022/11/23	1	453.00	3.6	449.84	449.00	-2.6	3,382	-0.08%
2022/11/22	2	455.75	0	0.00	458.00	2	3,373	0.06%
2022/11/21	0	0.00	3	455.32	454.00	-3	3,392	-0.09%
2022/11/18	1	462.23	0	0.00	453.50	1	3,373	0.03%
2022/11/17	1.1	462.57	2.8	462.57	466.00	-1.7	3,349	-0.05%
2022/11/16	0	0.00	3.1	454.82	461.00	-3.1	3,355	-0.09%
2022/11/15	0	0.00	1	450.00	455.00	-1	3,294	-0.03%
2022/11/14	2.6	439.38	1.6	440.76	439.50	1	3,241	0.03%
2022/11/11	2	440.00	0.3	442.00	445.50	1.7	3,187	0.05%
2022/11/10	0.4	420.00	0	0.00	421.50	0.4	3,081	0.01%
2022/11/09	4	413.50	7.1	415.10	424.00	-3.1	3,065	-0.10%
2022/11/08	0	0.00	2	392.00	393.50	-2	3,012	-0.07%
2022/11/07	2	382.75	0	0.00	382.00	2	2,984	0.07%
2022/11/04	5	390.00	2	388.75	389.50	3	2,986	0.10%
2022/11/03	0	0.00	4	385.88	389.50	-4	2,937	-0.14%
2022/11/01	1.2	378.01	0.2	376.00	379.00	1.1	2,863	0.04%
2022/10/31	1	347.00	10.4	352.48	367.00	-9.4	2,807	-0.33%
2022/10/19	4.3	274.82	0	0.00	268.00	4.3	2,763	0.15%
2022/10/17	10	268.00	10	270.85	278.50	0	2,718	0.00%
2022/10/14	2	277.25	3	276.83	277.50	-1	2,742	-0.04%
2022/10/12	11	266.77	10	271.75	270.50	1	2,754	0.04%
2022/10/11	0	0.00	8	273.69	272.50	-8	2,742	-0.29%
2022/10/07	9	288.94	7	287.00	287.00	2	2,735	0.07%
2022/10/03	0	0.00	7.1	279.99	281.00	-7.1	2,786	-0.26%
2022/09/30	2	263.00	3	265.33	269.00	-1	2,830	-0.04%
2022/09/29	5	273.10	1	284.00	271.00	4	2,818	0.14%
2022/09/26	2	304.25	1	300.50	297.00	1	2,853	0.04%
2022/09/22	0	0.00	1	324.50	322.50	-1	2,962	-0.03%
2022/09/20	4	334.00	0	0.00	333.50	4	2,976	0.13%
2022/09/16	0	0.00	0.2	332.00	332.00	-0.2	2,991	-0.01%
2022/09/15	1	336.50	0	0.00	338.00	1	2,977	0.03%
2022/09/14	0	0.00	1	321.50	325.00	-1	2,956	-0.03%
2022/09/13	1	333.00	5	333.00	333.00	-4	2,951	-0.14%
2022/09/12	3	336.00	1	340.00	333.00	2	2,987	0.07%
2022/09/08	1	330.00	5	331.80	335.00	-4	2,968	-0.13%
2022/09/05	0	0.00	1	308.50	308.50	-1	2,920	-0.03%
2022/09/02	2	315.75	4	313.50	312.50	-2	2,913	-0.07%
2022/08/30	1	318.00	0	0.00	317.50	1	2,851	0.04%
2022/08/11	0	0.00	1	324.50	326.50	-1	2,769	-0.04%
2022/08/04	2	318.00	0	0.00	317.00	2	2,824	0.07%
2022/08/03	2	325.50	0	0.00	326.50	2	2,773	0.07%
2022/08/02	2	332.00	0	0.00	325.50	2	2,804	0.07%
2022/07/28	0	0.00	2	344.00	340.50	-2	2,792	-0.07%
2022/07/27	0	0.00	1	342.00	342.50	-1	2,786	-0.04%
2022/07/25	0.1	335.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/22	2	334.25	1	334.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	1	326.00	336.50	-1	2,826	-0.04%
2022/07/20	6	323.00	10	323.80	322.50	-4	2,791	-0.14%
2022/07/19	0	0.00	2	325.50	326.00	-2	2,770	-0.07%
2022/07/18	0	0.00	1	320.00	326.50	-1	2,759	-0.04%
2022/07/13	1	321.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	1	312.50	0	0.00	309.00	1	2,648	0.04%
2022/07/11	3	307.00	5	302.30	304.00	-2	2,589	-0.08%
2022/07/08	2	309.25	4	312.63	308.50	-2	2,561	-0.08%
2022/07/06	8	282.81	1	283.00	280.00	7	2,465	0.28%
2022/07/05	1	284.00	0	0.00	284.50	1	2,455	0.04%
2022/07/04	0	0.00	1	282.00	278.00	-1	2,403	-0.04%
2022/07/01	2	300.00	1	298.00	282.00	1	2,373	0.04%
2022/06/30	0	0.00	1	306.00	308.00	-1	2,292	-0.04%
2022/06/29	1	327.00	0	0.00	325.00	1	2,259	0.04%
2022/06/28	1	332.00	0	0.00	332.00	1	2,242	0.04%
2022/06/27	0	0.00	2	333.00	341.50	-2	2,254	-0.09%
2022/06/24	5	329.20	0	0.00	328.00	5	2,231	0.22%
2022/06/23	1	330.00	6	327.92	331.50	-5	2,215	-0.23%
2022/06/22	2	345.50	0	0.00	335.50	2	2,187	0.09%
2022/06/20	0.2	343.00	1	345.00	342.00	-0.8	2,165	-0.04%
2022/06/17	1.2	355.75	1	356.50	354.00	0.2	2,161	0.01%
2022/06/14	0	0.00	2	375.00	377.00	-2	2,317	-0.09%
2022/06/09	2	402.00	1	403.50	405.00	1	2,318	0.04%
2022/06/08	3	406.67	1	414.00	403.00	2	2,314	0.09%
2022/06/06	0	0.00	1	403.50	410.50	-1	2,346	-0.04%
2022/05/31	1	397.50	0	0.00	405.00	1	2,444	0.04%
2022/05/30	0	0.00	1.1	397.55	399.50	-1.1	2,397	-0.05%
2022/05/24	0.1	387.00	0	0.00	382.00	0.1	2,548	0.00%
2022/05/23	1	392.50	0	0.00	390.00	1	2,586	0.04%
2022/05/18	2	404.25	3.1	402.18	401.00	-1.1	2,643	-0.04%
2022/05/10	0.1	390.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/06	1	408.50	0	0.00	408.00	1	2,664	0.04%
2022/05/04	0	0.00	2	407.75	408.50	-2	2,693	-0.07%
2022/04/29	2	403.00	0	0.00	404.50	2	2,759	0.07%
2022/04/28	0	0.00	0	409.00	405.00	0	2,788	0.00%
2022/04/26	1	401.00	0	0.00	399.00	1	2,847	0.04%
2022/04/18	0	0.00	0.1	404.00	405.00	-0.1	3,145	0.00%
2022/04/15	0	0.00	1	405.50	405.00	-1	3,190	-0.03%
2022/04/14	1	400.00	0	0.00	406.00	1	3,274	0.03%
2022/04/13	0	0.00	5	400.00	401.00	-5	3,356	-0.15%
2022/04/12	0	0.00	1	389.50	393.00	-1	3,491	-0.03%
2022/04/11	2	398.75	1	406.00	398.00	1	3,799	0.03%
2022/04/08	0	0.00	1	412.50	413.00	-1	3,859	-0.03%
2022/04/07	1	417.00	1	414.00	409.00	0	3,871	0.00%
2022/04/06	3	420.33	0	0.00	423.50	3	3,865	0.08%
2022/04/01	1	426.00	1	426.00	426.00	0	3,930	0.00%
2022/03/31	2	437.49	0	0.00	434.00	2	3,953	0.05%
2022/03/30	0	0.00	6	436.33	440.00	-6	3,984	-0.15%
2022/03/25	4	433.50	6	433.33	430.50	-2	4,082	-0.05%
2022/03/24	0	0.00	7	431.71	433.00	-7	4,076	-0.17%
2022/03/23	1	433.50	2	433.75	433.00	-1	4,085	-0.02%
2022/03/22	0	0.00	2.2	424.23	432.00	-2.2	4,078	-0.05%
2022/03/21	8	418.69	0	0.00	418.50	8	4,040	0.20%
2022/03/18	8	421.75	3.4	422.41	423.50	4.6	4,022	0.11%
2022/03/17	7	442.50	5.6	439.35	445.50	1.4	3,898	0.04%
2022/03/16	1	415.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	3.1	423.29	0	0.00	420.00	3.1	3,842	0.08%
2022/03/10	2	433.50	2	435.00	436.00	0	3,901	0.00%
2022/03/08	1	425.50	0	0.00	414.50	1	3,907	0.03%
2022/03/07	1	427.50	1	430.00	427.00	0	3,897	0.00%
2022/03/04	6	451.50	1	457.00	450.50	5	3,893	0.13%
2022/03/03	1	466.00	0	0.00	459.50	1	3,924	0.03%
2022/03/02	1	459.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	1	463.50	465.00	-1	3,973	-0.03%
2022/02/25	0	0.00	1	450.50	451.50	-1	3,971	-0.03%
2022/02/24	1	454.00	0	0.00	448.00	1	3,958	0.03%
2022/02/17	0	0.00	3	469.50	467.50	-3	4,028	-0.07%
2022/02/16	0.2	471.50	15	469.27	472.50	-14.8	4,053	-0.37%
2022/02/15	13	469.08	1	466.50	464.50	12	4,054	0.30%
2022/02/14	5	465.60	0	0.00	464.00	5	4,050	0.12%
2022/02/11	4	479.88	13	479.73	482.00	-9	4,043	-0.22%
2022/02/10	1	477.00	4	482.25	489.50	-3	4,046	-0.07%
2022/02/09	12	461.50	0	0.00	466.00	12	4,002	0.30%
2022/02/08	2	456.75	4	456.88	456.50	-2	4,004	-0.05%
2022/01/26	1	453.00	1	457.50	459.00	0	4,047	0.00%
2022/01/25	1	460.50	0	0.00	451.00	1	4,146	0.02%
2022/01/21	2	470.00	5	471.00	469.50	-3	4,123	-0.07%
2022/01/20	8	484.00	0	0.00	481.50	8	4,162	0.19%
2022/01/19	6	489.67	2	491.50	487.50	4	4,149	0.10%
2022/01/18	4	504.25	4	513.00	502.00	0	4,118	0.00%
2022/01/17	1	497.00	2	491.75	501.00	-1	4,049	-0.02%
2022/01/14	5	485.60	6	489.08	492.00	-1	4,047	-0.02%
2022/01/13	4	500.50	2	498.00	498.00	2	4,035	0.05%
2022/01/12	0	0.00	2	505.50	510.00	-2	4,026	-0.05%
2022/01/11	5	501.80	17	501.54	501.00	-12	4,009	-0.30%
2022/01/10	2	517.00	2	521.00	519.00	0	3,956	0.00%
2022/01/07	14	516.79	3	526.00	515.00	11	3,941	0.28%
2022/01/06	5	526.20	18	524.39	523.00	-13	3,850	-0.34%
2022/01/05	4.4	533.18	5	529.60	535.00	-0.6	3,789	-0.02%
2022/01/04	3	526.67	20	517.80	533.00	-17	3,671	-0.46%
2022/01/03	2	489.25	6	490.00	491.00	-4	3,353	-0.12%
2021/12/30	1	479.50	0	0.00	479.50	1	3,300	0.03%
2021/12/29	1	473.00	0	0.00	474.00	1	3,332	0.03%
2021/12/28	1	482.00	1	479.00	478.00	0	3,367	0.00%
2021/12/27	2	481.75	1	482.00	481.50	1	3,348	0.03%
2021/12/24	1	474.50	1	478.00	473.00	0	3,395	0.00%
2021/12/23	2	475.50	2	475.50	476.00	0	3,393	0.00%
2021/12/22	1	469.50	4	467.50	469.50	-3	3,393	-0.09%
2021/12/20	0	0.00	1	450.00	448.00	-1	3,366	-0.03%
2021/12/17	1	446.00	1.4	446.36	447.00	-0.4	3,378	-0.01%
2021/12/16	1	452.00	3	452.50	451.00	-2	3,379	-0.06%
2021/12/09	1	454.00	2	451.00	453.50	-1	3,497	-0.03%
2021/12/08	1	457.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	8	456.00	0	0.00	456.00	8	3,505	0.23%
2021/12/06	1	467.00	5	468.80	465.00	-4	3,491	-0.11%
2021/12/03	4	469.88	0	0.00	472.50	4	3,533	0.11%
2021/12/02	1	465.50	1	464.00	465.00	0	3,524	0.00%
2021/12/01	0	0.00	3.1	463.75	465.00	-3.1	3,536	-0.09%
2021/11/30	0	0.00	3	459.83	456.50	-3	3,534	-0.08%
2021/11/29	1	459.50	0	0.00	459.50	1	3,527	0.03%
2021/11/26	0	0.00	1.7	456.23	452.00	-1.7	3,537	-0.05%
2021/11/25	1	471.00	2	466.50	465.00	-1	3,565	-0.03%
2021/11/24	1.1	469.29	2	460.00	468.00	-0.9	3,593	-0.03%
2021/11/23	1.6	462.06	1	458.50	463.00	0.6	3,634	0.02%
2021/11/22	1	458.50	17	464.00	466.00	-16	3,701	-0.43%
2021/11/19	5	458.20	1	459.50	463.00	4	3,720	0.11%
2021/11/18	28	454.48	3	455.33	456.00	25	3,746	0.67%
2021/11/17	6.1	447.86	3	445.33	448.00	3.1	3,775	0.08%
2021/11/16	5	438.80	1	437.50	436.50	4	3,871	0.10%
2021/11/15	2	442.00	3	439.00	442.00	-1	4,120	-0.02%
2021/11/12	2	432.00	11	431.55	429.50	-9	4,155	-0.22%
2021/11/10	1.5	429.00	0	0.00	430.00	1.5	4,274	0.03%
2021/11/09	0.1	429.00	1	425.00	429.00	-0.9	4,380	-0.02%
2021/11/08	3.7	417.62	3	418.83	419.00	0.7	4,358	0.02%
2021/11/05	2	425.50	6	422.17	425.50	-4	4,396	-0.09%
2021/11/04	7	424.64	5.1	426.78	423.00	1.9	4,430	0.04%
2021/11/03	5	424.10	16	422.72	422.50	-11	4,458	-0.25%
2021/11/02	17.1	411.62	6	419.58	410.00	11.1	4,405	0.25%
2021/11/01	1	428.50	4	432.88	427.00	-3	4,322	-0.07%
2021/10/29	1.1	436.00	2	438.50	434.00	-0.9	4,311	-0.02%
2021/10/28	15.1	441.07	9	443.50	438.50	6.1	4,310	0.14%
2021/10/27	1	427.00	0	0.00	430.50	1	4,235	0.02%
2021/10/26	6	426.25	5	428.50	427.50	1	4,261	0.02%
2021/10/25	1	424.50	1	425.00	427.00	0	4,254	0.00%
2021/10/21	2	422.50	5	424.40	419.50	-3	4,442	-0.07%
2021/10/20	8	423.25	2	418.00	426.00	6	4,495	0.13%
2021/10/19	3	415.83	1	420.00	419.00	2	4,510	0.04%
2021/10/18	3	413.50	3	415.00	410.50	0	4,589	0.00%
2021/10/15	1	417.00	2	417.00	417.00	-1	4,678	-0.02%
2021/10/14	1	404.50	0	0.00	405.50	1	4,697	0.02%
2021/10/13	0	0.00	3	401.00	402.00	-3	4,753	-0.06%
2021/10/07	2	411.75	3	411.33	415.50	-1	4,774	-0.02%
2021/10/06	2	402.00	1	407.00	403.00	1	4,785	0.02%
2021/10/05	0	0.00	1	412.50	417.00	-1	4,777	-0.02%
2021/10/04	1	410.00	1	420.00	409.50	0	4,776	0.00%
2021/10/01	2	420.25	1	433.00	418.00	1	4,818	0.02%
2021/09/30	3	443.67	0	0.00	442.50	3	4,943	0.06%
2021/09/29	4	439.50	1	441.00	439.00	3	5,106	0.06%
2021/09/28	4	453.38	0	0.00	453.00	4	5,152	0.08%
2021/09/27	2	468.50	0	0.00	466.00	2	5,162	0.04%
2021/09/22	3	456.00	4	458.88	463.00	-1	5,528	-0.02%
2021/09/15	4	471.50	3	471.33	466.00	1	5,586	0.02%
2021/09/14	1	484.50	0	0.00	481.00	1	5,612	0.02%
2021/09/13	1	488.50	3	487.33	484.00	-2	5,671	-0.04%
2021/09/10	0	0.00	1	479.50	481.50	-1	5,759	-0.02%
2021/09/09	3	472.83	5	472.60	475.00	-2	5,996	-0.03%
2021/09/08	7	467.86	3	468.17	460.50	4	6,141	0.07%
2021/09/07	3	478.17	0	0.00	477.00	3	6,297	0.05%
2021/09/06	7	480.50	7	483.64	480.50	0	6,296	0.00%
2021/09/03	1	480.50	1	479.50	480.50	0	6,299	0.00%
2021/09/02	2	481.00	3	483.17	479.50	-1	6,318	-0.02%
2021/09/01	0	0.00	3	485.83	489.00	-3	6,367	-0.05%
2021/08/31	7	476.14	0	0.00	479.50	7	6,399	0.11%
2021/08/30	3	478.00	1	482.00	484.50	2	6,386	0.03%
2021/08/27	2	473.50	6	476.42	477.00	-4	6,368	-0.06%
2021/08/26	3	462.33	2	468.00	464.50	1	6,378	0.02%
2021/08/25	3	468.83	5	464.40	472.00	-2	6,352	-0.03%
2021/08/24	2	456.75	2	465.50	455.50	0	6,417	0.00%
2021/08/23	2	451.25	0	0.00	454.00	2	6,446	0.03%
2021/08/20	2	442.00	5	447.80	446.00	-3	6,412	-0.05%
2021/08/19	24	462.79	1	451.00	450.00	23	6,317	0.36%
2021/08/18	2	495.50	5	489.80	498.00	-3	6,165	-0.05%
2021/08/17	6	482.92	4	477.38	474.00	2	6,154	0.03%
2021/08/16	6	489.67	8	496.06	492.00	-2	6,266	-0.03%
2021/08/13	10	504.70	0	0.00	500.00	10	6,284	0.16%
2021/08/12	1	529.00	2	530.50	529.00	-1	6,292	-0.02%
2021/08/11	1	535.00	4	532.00	533.00	-3	6,487	-0.05%
2021/08/10	1	538.00	2	532.00	531.00	-1	6,647	-0.02%
2021/08/09	0	0.00	1	548.00	545.00	-1	6,886	-0.01%
2021/08/06	1	556.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	0	0.00	0	560.00	558.00	0	7,424	0.00%
2021/08/04	0	0.00	2	552.00	554.00	-2	7,646	-0.03%
2021/08/03	1	556.00	2	553.50	553.00	-1	7,734	-0.01%
2021/08/02	1	554.00	4	553.75	557.00	-3	7,840	-0.04%
2021/07/30	0	0.00	1	565.00	560.00	-1	7,891	-0.01%
2021/07/29	1	569.00	1	572.00	571.00	0	7,918	0.00%
2021/07/28	3.3	569.00	2	563.50	565.00	1.3	8,050	0.02%
2021/07/27	12.5	588.56	51	600.49	581.00	-38.5	8,046	-0.48%
2021/07/26	16	594.44	2	599.50	600.00	14	7,969	0.18%
2021/07/23	39	595.21	4	592.50	589.00	35	7,938	0.44%
2021/07/22	8	596.13	6	599.17	591.00	2	7,932	0.03%
2021/07/21	3	581.33	11	581.73	588.00	-8	7,887	-0.10%
2021/07/20	6	567.00	2	568.50	568.00	4	7,901	0.05%
2021/07/19	0	0.00	1	584.00	583.00	-1	7,915	-0.01%
2021/07/16	1	577.00	1	576.00	578.00	0	7,949	0.00%
2021/07/15	3.3	584.58	2	588.50	586.00	1.3	8,102	0.02%
2021/07/14	0	0.00	5	583.00	583.00	-5	8,112	-0.06%
2021/07/13	2	588.00	3	588.67	581.00	-1	8,160	-0.01%
2021/07/12	2	589.50	1	590.00	586.00	1	8,159	0.01%
2021/07/09	4	591.00	2	585.50	584.00	2	8,206	0.02%
2021/07/08	3	592.33	1	590.00	590.00	2	8,194	0.02%
2021/07/07	7.1	602.58	14	607.86	603.00	-6.9	8,163	-0.08%
2021/07/06	6	586.67	8	590.25	597.00	-2	8,056	-0.02%
2021/07/05	1	568.00	7	571.29	571.00	-6	8,071	-0.07%
2021/07/02	3	548.00	9	555.67	556.00	-6	8,041	-0.07%
2021/07/01	11	567.73	6.1	564.21	557.00	4.9	8,044	0.06%
2021/06/29	11	560.18	10	559.10	555.00	1	7,936	0.01%
2021/06/28	2	541.00	0	0.00	545.00	2	7,801	0.03%
2021/06/25	2	539.50	3	539.67	535.00	-1	7,826	-0.01%
2021/06/24	6	537.33	4	531.00	530.00	2	7,803	0.03%
2021/06/23	2	532.00	3	533.00	534.00	-1	7,848	-0.01%
2021/06/22	3	533.67	6	529.33	525.00	-3	7,888	-0.04%
2021/06/21	4	528.00	7	527.43	527.00	-3	7,870	-0.04%
2021/06/18	13	547.69	17	544.82	540.00	-4	7,826	-0.05%
2021/06/17	15	541.67	11	547.73	545.00	4	7,778	0.05%
2021/06/16	12	527.67	20	528.65	531.00	-8	7,623	-0.10%
2021/06/15	7	515.29	11	517.91	523.00	-4	7,543	-0.05%
2021/06/11	0	0.00	3	503.00	494.00	-3	7,392	-0.04%
2021/06/10	6	498.75	6	498.50	500.00	0	7,461	0.00%
2021/06/09	5	493.90	2	497.00	496.00	3	7,502	0.04%
2021/06/08	8	494.44	18	495.08	497.50	-10	7,606	-0.13%
2021/06/07	4	482.00	0	0.00	477.50	4	7,769	0.05%
2021/06/04	11.1	486.48	6	486.67	491.00	5.1	7,782	0.06%
2021/06/03	0	0.00	2	488.50	494.50	-2	7,907	-0.03%
2021/06/02	11	490.14	8	492.50	486.00	3	8,012	0.04%
2021/06/01	5	501.60	4	502.25	500.00	1	8,032	0.01%
2021/05/31	6.1	506.98	22	505.59	505.00	-16	8,075	-0.20%
2021/05/28	8	490.31	4	490.88	490.00	4	8,049	0.05%
2021/05/27	0	0.00	2	479.25	478.50	-2	8,044	-0.02%
2021/05/26	9	480.17	4	477.13	481.00	5	8,135	0.06%
2021/05/25	5	473.90	1	472.50	479.00	4	8,138	0.05%
2021/05/24	2	463.00	8	458.81	463.50	-6	8,191	-0.07%
2021/05/21	5	462.10	9	467.56	458.50	-4	8,350	-0.05%
2021/05/20	5	443.50	5	445.60	443.50	0	8,331	0.00%
2021/05/19	7	444.00	3	442.00	442.50	4	8,333	0.05%
2021/05/18	3	438.17	14	438.04	449.00	-11	8,340	-0.13%
2021/05/17	8	416.88	3	414.67	415.50	5	8,427	0.06%
2021/05/14	17	443.09	14	439.93	440.00	3	8,287	0.04%
2021/05/13	19	417.97	19	410.84	409.50	0	8,073	0.00%
2021/05/12	8	434.88	14	442.79	423.00	-6	7,929	-0.08%
2021/05/11	14	479.75	10	473.55	469.00	4	7,730	0.05%
2021/05/10	14	524.57	14	515.50	511.00	0	7,695	0.00%
2021/05/07	0	0.00	3.2	533.10	535.00	-3.2	7,753	-0.04%
2021/05/06	7	499.93	11	501.50	501.00	-4	7,796	-0.05%
2021/05/05	3	498.83	1	502.00	490.50	2	7,881	0.03%
2021/05/04	7.1	511.11	7	501.86	503.00	0.1	8,049	0.00%
2021/05/03	10	529.60	4	524.75	522.00	6	8,230	0.07%
2021/04/29	6	546.00	1	545.00	543.00	5	8,285	0.06%
2021/04/28	6	550.00	1	548.00	547.00	5	8,373	0.06%
2021/04/27	6.8	556.37	0	0.00	555.00	6.8	8,464	0.08%
2021/04/26	5.3	554.29	12	559.83	560.00	-6.8	8,557	-0.08%
2021/04/23	8.4	559.95	19	558.11	554.00	-10.6	8,685	-0.12%
2021/04/22	4	549.25	9	558.56	546.00	-5	8,861	-0.06%
2021/04/21	13.5	560.70	5	560.00	557.00	8.5	9,069	0.09%
2021/04/20	14	572.71	16	573.38	571.00	-2	9,320	-0.02%
2021/04/19	0.3	555.00	4	558.50	553.00	-3.8	9,393	-0.04%
2021/04/16	3	550.00	1	553.00	551.00	2	9,653	0.02%
2021/04/15	6	545.83	2	549.50	553.00	4	10,131	0.04%
2021/04/14	11.3	543.86	5.2	546.46	546.00	6.1	10,236	0.06%
2021/04/13	12	560.25	6	562.00	556.00	6	10,413	0.06%
2021/04/12	6	573.50	10	569.90	563.00	-4	10,560	-0.04%
2021/04/09	13	580.54	4	580.50	578.00	9	10,571	0.09%
2021/04/08	9	581.89	9.2	582.87	587.00	-0.2	10,609	0.00%
2021/04/07	2	567.00	1	572.00	570.00	1	10,587	0.01%
2021/04/06	1	558.00	2	562.00	562.00	-1	10,645	-0.01%
2021/04/01	2	549.50	4	552.00	553.00	-2	10,672	-0.02%
2021/03/31	8	556.88	2	555.00	553.00	6	10,747	0.06%
2021/03/30	1	567.00	5	563.60	563.00	-4	11,057	-0.04%
2021/03/29	6	558.67	1	556.00	554.00	5	11,140	0.04%
2021/03/26	7	558.29	8	556.63	559.00	-1	11,223	-0.01%
2021/03/25	3	546.33	1	547.00	542.00	2	11,290	0.02%
2021/03/24	4	550.25	0	0.00	552.00	4	11,327	0.04%
2021/03/23	2	555.00	2	557.00	554.00	0	11,551	0.00%
2021/03/22	4	560.50	3	558.00	563.00	1	11,668	0.01%
2021/03/19	4	547.00	1	547.00	552.00	3	11,983	0.03%
2021/03/18	1	560.00	7	563.29	559.00	-6	12,076	-0.05%
2021/03/17	7	569.86	6	566.17	568.00	1	12,371	0.01%
2021/03/16	15.2	585.75	14	585.64	579.00	1.2	12,758	0.01%
2021/03/15	6	579.00	14	574.43	580.00	-8	13,158	-0.06%
2021/03/12	17	576.94	17	574.65	572.00	0	13,230	0.00%
2021/03/11	37	560.86	30	560.17	565.00	7	13,241	0.05%
2021/03/10	11	535.91	3	537.00	534.00	8	13,112	0.06%
2021/03/09	11	542.45	9	535.78	535.00	2	13,284	0.02%
2021/03/08	9	556.44	13	556.08	547.00	-4	13,266	-0.03%
2021/03/05	1	565.00	2.1	567.52	564.00	-1.1	13,334	-0.01%
2021/03/04	5	582.40	6	576.67	575.00	-1	13,528	-0.01%
2021/03/03	2	592.00	4	587.25	592.00	-2	13,543	-0.01%
2021/03/02	5	595.00	1	606.00	583.00	4	13,585	0.03%
2021/02/26	9.1	596.25	3	598.67	593.00	6.1	13,877	0.04%
2021/02/25	3	617.33	4	623.75	614.00	-1	14,159	-0.01%
2021/02/24	9	624.22	4	616.00	612.00	5	14,233	0.04%
2021/02/23	15	624.80	21	627.81	637.00	-6	14,323	-0.04%
2021/02/22	16	622.56	19	625.42	620.00	-3	14,226	-0.02%
2021/02/19	6	606.83	1	611.00	609.00	5	14,128	0.04%
2021/02/18	6	614.33	0	0.00	612.00	6	14,133	0.04%
2021/02/17	5	626.60	21.3	617.33	623.00	-16.3	14,120	-0.12%
2021/02/05	4.1	592.17	2	588.00	588.00	2.1	13,936	0.02%
2021/02/04	0	0.00	1	586.00	583.00	-1	13,989	-0.01%
2021/02/03	12	591.17	1	596.00	593.00	11	14,107	0.08%
2021/02/02	11	590.09	26	592.27	596.00	-15	14,114	-0.11%
2021/02/01	8	572.13	6	566.67	573.00	2	14,079	0.01%
2021/01/29	12	584.67	7	578.86	574.00	5	13,973	0.04%
2021/01/28	7	578.86	5	576.60	577.00	2	13,970	0.01%
2021/01/27	6	595.00	3	590.00	597.00	3	14,095	0.02%
2021/01/26	16	610.69	2	612.00	597.00	14	14,352	0.10%
2021/01/25	9	628.00	17.1	627.23	626.00	-8.1	14,157	-0.06%
2021/01/22	12	613.67	11	611.27	608.00	1	13,907	0.01%
2021/01/21	3	599.67	5.1	601.26	608.00	-2.1	13,821	-0.01%
2021/01/20	10	596.50	8	595.25	594.00	2	13,714	0.01%
2021/01/19	12	611.08	15	607.33	608.00	-3	13,633	-0.02%
2021/01/18	6	599.00	5	599.40	602.00	1	13,587	0.01%
2021/01/15	8.1	608.73	6	608.83	602.00	2.1	13,422	0.02%
2021/01/14	11	599.64	2	602.00	608.00	9	13,162	0.07%
2021/01/13	6	603.83	13	597.62	604.00	-7	12,921	-0.05%
2021/01/12	10	577.00	3	582.00	575.00	7	12,604	0.06%
2021/01/11	8	588.63	7	588.71	592.00	1	12,407	0.01%
2021/01/08	11	560.18	26	561.69	572.00	-15	12,221	-0.12%
2021/01/07	1	517.00	7	522.86	529.00	-6	11,699	-0.05%
2021/01/06	16	521.00	57	515.23	513.00	-41	11,576	-0.35%
2021/01/05	13	526.23	8	529.25	528.00	5	11,391	0.04%
2021/01/04	6	518.00	11	521.09	520.00	-5	11,327	-0.04%
2020/12/31	15	519.87	9	516.56	518.00	6	11,391	0.05%
2020/12/30	12	513.50	25	515.05	521.00	-13	11,285	-0.12%
2020/12/29	9	507.00	7	508.29	506.00	2	11,147	0.02%
2020/12/28	4	500.25	0	0.00	502.00	4	11,076	0.04%
2020/12/25	9	503.11	8	504.38	500.00	1	11,117	0.01%
2020/12/24	63	515.57	6	508.32	504.00	57	11,211	0.51%
2020/12/23	4	489.75	9	489.00	492.00	-5	10,873	-0.05%
2020/12/22	7	482.71	7	483.93	477.50	0	10,803	0.00%
2020/12/21	5	483.80	4	481.38	482.00	1	10,763	0.01%
2020/12/18	7	488.57	8	489.75	485.50	-1	10,661	-0.01%
2020/12/17	18	486.39	18	485.03	495.00	0	10,605	0.00%
2020/12/16	5	498.20	6	496.83	495.50	-1	10,384	-0.01%
2020/12/15	14	499.57	193	502.55	488.50	-179	10,241	-1.75%	大賣/鉅額交易
2020/12/14	8	517.38	0	0.00	520.00	8	9,964	0.08%
2020/12/11	23	517.65	21	516.14	518.00	2	9,826	0.02%
2020/12/10	16	508.25	14	508.07	509.00	2	9,487	0.02%
2020/12/09	17	490.15	35	496.31	499.00	-18	9,114	-0.20%
2020/12/08	3	467.33	5	466.50	466.50	-2	8,669	-0.02%
2020/12/07	8	463.63	9	461.72	458.50	-1	8,607	-0.01%
2020/12/04	11	458.50	8	457.19	459.00	3	8,562	0.04%
2020/12/03	15	459.53	12	461.67	460.50	3	8,610	0.03%
2020/12/02	11	451.18	13	449.65	450.00	-2	8,368	-0.02%
2020/12/01	8	447.56	8.1	448.38	454.00	-0.1	8,276	0.00%
2020/11/30	2	446.75	10	444.40	442.00	-8	8,157	-0.10%
2020/11/27	15	433.57	7	435.00	436.00	8	7,936	0.10%
2020/11/26	5	425.00	7	423.88	428.50	-2	7,906	-0.03%
2020/11/25	15	434.93	10	432.75	423.00	5	7,934	0.06%
2020/11/24	6	434.67	13	436.38	437.50	-7	7,624	-0.09%
2020/11/23	3.1	415.47	4	417.38	418.50	-0.9	7,265	-0.01%
2020/11/20	7	413.36	5	413.80	412.00	2	7,173	0.03%
2020/11/19	6	403.58	4	404.75	404.00	2	7,018	0.03%
2020/11/18	2	399.25	2	399.50	399.50	0	7,016	0.00%
2020/11/17	8	400.38	6	399.17	398.50	2	7,138	0.03%
2020/11/16	9	399.17	11	398.27	396.50	-2	7,492	-0.03%
2020/11/13	2	398.50	10	397.45	397.00	-8	7,674	-0.10%
2020/11/12	8	395.06	19	396.53	395.50	-11	7,652	-0.14%
2020/11/11	6	392.00	8	393.87	392.50	-2	7,575	-0.03%
2020/11/10	7.3	389.31	4	388.00	388.00	3.3	7,471	0.04%
2020/11/09	1.2	386.75	4	387.13	388.00	-2.8	7,478	-0.04%
2020/11/06	6.4	383.57	6	382.58	381.50	0.4	7,575	0.00%
2020/11/05	9.2	384.25	13	384.31	386.50	-3.8	7,539	-0.05%
2020/11/04	12	382.04	9	381.61	381.50	3	7,496	0.04%
2020/11/03	9	364.33	26	373.15	377.50	-17	7,553	-0.23%
2020/11/02	6	352.83	2	354.75	352.50	4	7,342	0.05%
2020/10/30	10	357.20	4	355.88	355.50	6	7,515	0.08%
2020/10/29	2	349.75	0	0.00	351.00	2	7,518	0.03%
2020/10/28	1	359.00	3.2	358.09	357.00	-2.2	7,623	-0.03%
2020/10/27	10	358.00	3	359.33	359.00	7	7,710	0.09%
2020/10/26	3	358.83	5	360.30	363.00	-2	7,719	-0.03%
2020/10/23	5	353.70	2.2	354.09	354.00	2.8	7,812	0.04%
2020/10/22	1	356.50	2	355.50	354.50	-1	8,411	-0.01%
2020/10/21	3	358.00	1	359.00	356.50	2	8,727	0.02%
2020/10/20	1	358.50	5	359.50	360.00	-4	8,885	-0.05%
2020/10/19	7	361.36	6	360.67	360.00	1	9,021	0.01%
2020/10/16	2	358.25	11	360.32	359.50	-9	9,188	-0.10%
2020/10/15	2	356.50	2	353.50	354.00	0	9,252	0.00%
2020/10/14	1	356.00	1	353.50	354.00	0	9,294	0.00%
2020/10/13	12	355.79	6	356.17	356.50	6	9,387	0.06%
2020/10/12	23	357.74	15	356.00	353.00	8	9,402	0.09%
2020/10/08	3	362.00	9	361.33	363.00	-6	9,359	-0.06%
2020/10/07	6	354.83	14	355.18	356.00	-8	9,362	-0.09%
2020/10/06	3	355.83	18	356.83	355.50	-15	9,463	-0.16%
2020/10/05	2	350.50	1	354.50	354.50	1	9,610	0.01%
2020/09/30	12	351.38	4	351.38	351.50	8	9,742	0.08%
2020/09/29	18.1	348.90	12	346.54	348.00	6.1	9,854	0.06%
2020/09/28	4	326.50	0	0.00	331.50	4	10,005	0.04%
2020/09/25	2	329.00	2	322.00	324.00	0	10,214	0.00%
2020/09/24	6	334.50	4	334.00	331.00	2	10,258	0.02%
2020/09/23	1	347.00	2	342.25	341.50	-1	10,305	-0.01%
2020/09/22	2	345.00	4	343.63	344.00	-2	10,435	-0.02%
2020/09/21	8	349.88	4	350.50	348.00	4	10,815	0.04%
2020/09/18	3	357.83	3	357.33	357.00	0	11,006	0.00%
2020/09/17	5.2	359.34	9	360.22	357.50	-3.8	11,223	-0.03%
2020/09/16	6	355.08	8	354.00	353.00	-2	11,480	-0.02%
2020/09/15	7	355.79	2	355.50	355.50	5	11,677	0.04%
2020/09/14	7	358.00	10	356.15	358.50	-3	11,925	-0.03%
2020/09/11	5	346.60	6	347.67	349.50	-1	12,114	-0.01%
2020/09/10	6	348.83	4	352.00	345.00	2	12,332	0.02%
2020/09/09	4	344.00	4	347.25	350.50	0	12,512	0.00%
2020/09/08	8	347.00	2	349.50	350.00	6	12,543	0.05%
2020/09/07	0	0.00	9	339.11	335.50	-9	12,587	-0.07%
2020/09/04	8	341.81	2	340.00	340.00	6	12,801	0.05%
2020/09/03	5	339.90	29	343.55	344.00	-24	12,939	-0.19%
2020/09/02	6	336.00	3	335.00	335.00	3	13,002	0.02%
2020/09/01	4	333.75	8	334.13	337.00	-4	13,192	-0.03%
2020/08/31	10	330.55	7	340.57	333.00	3	13,528	0.02%
2020/08/28	6	339.00	14	339.96	340.50	-8	13,726	-0.06%
2020/08/27	23	336.30	24	334.98	336.50	-1	13,928	-0.01%
2020/08/26	2	333.50	2.1	334.24	337.00	-0.1	14,096	0.00%
2020/08/25	11	335.05	8	333.06	333.00	3	14,292	0.02%
2020/08/24	9	336.50	8	335.69	333.50	1	14,375	0.01%
2020/08/21	4	341.00	5	336.90	344.00	-1	14,441	-0.01%
2020/08/20	15	328.93	12	326.67	330.00	3	14,470	0.02%
2020/08/19	42	363.23	23	361.33	354.50	19	14,228	0.13%
2020/08/18	6	374.67	1	373.50	373.00	5	14,298	0.03%
2020/08/17	1	377.50	2	378.50	379.00	-1	14,440	-0.01%
2020/08/14	13	372.62	15	375.37	375.00	-2	14,667	-0.01%
2020/08/13	5	381.30	6	377.33	376.50	-1	15,105	-0.01%
2020/08/12	5	384.10	2	382.25	380.50	3	15,219	0.02%
2020/08/11	10	389.05	8	387.25	385.50	2	15,357	0.01%
2020/08/10	3	386.00	2	385.50	384.50	1	15,642	0.01%
2020/08/07	8	395.25	6	396.42	390.00	2	15,917	0.01%
2020/08/06	5	394.90	5	395.10	391.50	0	15,909	0.00%
2020/08/05	7	397.93	9	397.11	397.50	-2	15,991	-0.01%
2020/08/04	2	389.50	4	391.00	391.00	-2	16,000	-0.01%
2020/08/03	14	392.43	12	393.49	390.00	2	16,227	0.01%
2020/07/31	11	386.32	11	386.82	389.00	0	16,468	0.00%
2020/07/30	15	382.87	17	380.41	381.50	-2	16,727	-0.01%
2020/07/29	21	380.71	19	381.00	382.50	2	17,464	0.01%
2020/07/28	50	401.28	52	403.03	384.00	-2	17,642	-0.01%
2020/07/27	199	404.28	24	401.48	406.00	175	17,457	1.00%	大買/鉅額交易
2020/07/24	9	390.89	15	391.13	389.50	-6	17,439	-0.03%
2020/07/23	15	392.20	11	390.05	389.50	4	17,949	0.02%
2020/07/22	10	394.55	21	393.88	396.00	-11	18,359	-0.06%
2020/07/21	24	388.48	29	388.55	388.00	-5	18,441	-0.03%
2020/07/20	14	380.36	2	380.25	382.00	12	18,646	0.06%
2020/07/17	3	380.83	12	379.63	379.00	-9	18,968	-0.05%
2020/07/16	10	379.40	6	378.00	377.00	4	19,192	0.02%
2020/07/15	5	379.00	4	376.50	374.50	1	19,332	0.01%
2020/07/14	11	381.18	9	380.11	374.00	2	19,688	0.01%
2020/07/13	2	377.75	4	379.13	380.50	-2	19,916	-0.01%
2020/07/10	9	375.78	2	372.75	370.50	7	20,835	0.03%
2020/07/09	4	381.00	0	0.00	379.50	4	20,941	0.02%
2020/07/08	15	389.87	15	389.27	387.00	0	21,081	0.00%
2020/07/07	33	389.17	46	388.68	392.50	-13	21,183	-0.06%
2020/07/06	15	374.33	7	376.86	378.50	8	21,407	0.04%
2020/07/03	16	378.97	14	378.14	377.00	2	21,730	0.01%
2020/07/02	4	378.38	3	378.00	377.00	1	21,947	0.00%
2020/07/01	8	383.06	6	383.33	379.50	2	22,053	0.01%
2020/06/30	15	379.53	20	378.40	381.00	-5	22,017	-0.02%
2020/06/29	8	396.50	10	393.65	391.00	-2	21,701	-0.01%
2020/06/24	17	409.56	11	411.55	407.50	6	21,595	0.03%
2020/06/23	27	406.06	29	404.90	406.00	-2	21,573	-0.01%
2020/06/22	12	398.33	14	398.04	396.50	-2	21,487	-0.01%
2020/06/19	12.1	408.80	4	409.38	404.50	8.1	21,565	0.04%
2020/06/18	7	401.79	7	403.14	405.00	0	21,525	0.00%
2020/06/17	12	401.17	13	400.00	399.00	-1	21,523	0.00%
2020/06/16	17	393.32	22	393.36	396.00	-5	21,656	-0.02%
2020/06/15	6	383.50	12	383.21	382.00	-6	21,862	-0.03%
2020/06/12	5	375.00	6	374.25	381.00	-1	22,147	0.00%
2020/06/11	23	387.02	9	385.06	383.50	14	22,548	0.06%
2020/06/10	7	396.36	20	395.88	394.50	-13	22,704	-0.06%
2020/06/09	6	394.08	1	394.00	392.50	5	22,883	0.02%
2020/06/08	22	392.77	10	393.90	393.00	12	23,169	0.05%
2020/06/05	36	394.06	32	394.66	387.50	4	23,158	0.02%
2020/06/04	15	399.97	11	400.86	400.50	4	23,039	0.02%
2020/06/03	16	392.09	22	391.64	392.00	-6	22,971	-0.03%
2020/06/02	14	387.36	5	384.50	383.00	9	22,862	0.04%
2020/06/01	18	377.94	18	379.97	385.50	0	22,847	0.00%
2020/05/29	3	372.00	4	370.50	370.50	-1	22,950	0.00%
2020/05/28	8	376.31	5	370.00	370.00	3	23,024	0.01%
2020/05/27	24	375.88	29	372.64	376.00	-5	23,258	-0.02%
2020/05/26	6	377.25	5	377.70	371.00	1	23,586	0.00%
2020/05/25	4	367.63	3	369.00	376.00	1	23,905	0.00%
2020/05/22	2	371.75	11	372.14	371.50	-9	23,914	-0.04%
2020/05/21	5	385.50	5	384.60	382.00	0	23,916	0.00%
2020/05/20	66	386.24	57	386.95	384.50	9	23,896	0.04%
2020/05/19	4	375.75	9	374.61	373.00	-5	23,524	-0.02%
2020/05/18	16	377.16	10	374.60	369.00	6	23,519	0.03%
2020/05/15	10	388.60	8	388.31	386.00	2	23,501	0.01%
2020/05/14	24	394.29	19	390.11	385.50	5	23,283	0.02%
2020/05/13	9	403.17	10	403.60	402.50	-1	23,119	0.00%
2020/05/12	38	409.41	29	406.21	406.00	9	22,927	0.04%
2020/05/11	28	411.54	30	412.75	413.50	-2	22,828	-0.01%
2020/05/08	18	410.11	15	405.20	403.50	3	22,859	0.01%
2020/05/07	17	416.06	11	414.32	410.00	6	22,707	0.03%
2020/05/06	21	414.38	26.1	414.64	416.00	-5.1	22,443	-0.02%
2020/05/05	76	411.88	75	412.95	407.00	1	22,198	0.00%
2020/05/04	9	384.28	8	383.81	391.50	1	21,593	0.00%
2020/04/30	28	390.57	30	388.18	391.00	-2	21,506	-0.01%
2020/04/29	27	384.44	23	383.07	380.00	4	21,313	0.02%
2020/04/28	41	387.06	56	388.17	383.50	-15	21,175	-0.07%
2020/04/27	17	361.03	18	364.94	379.50	-1	20,727	0.00%
2020/04/24	15	344.70	10	344.95	345.00	5	20,206	0.02%
2020/04/23	27	345.93	27	346.76	344.00	0	19,998	0.00%
2020/04/22	28	332.02	38	338.93	344.00	-10	19,743	-0.05%
2020/04/21	4	331.88	1	331.50	326.00	3	19,557	0.02%
2020/04/20	12	340.38	5	342.10	343.00	7	19,488	0.04%
2020/04/17	16	347.25	14	344.25	339.50	2	19,382	0.01%
2020/04/16	13	339.35	8	340.94	341.50	5	19,076	0.03%
2020/04/15	39	341.71	40	347.51	343.50	-1	18,908	-0.01%
2020/04/14	19	338.68	15	338.80	338.00	4	18,422	0.02%
2020/04/13	5	334.20	4	333.88	332.50	1	18,450	0.01%
2020/04/10	7	339.57	13	340.81	343.00	-6	18,307	-0.03%
2020/04/09	15	339.00	18	340.36	335.00	-3	18,420	-0.02%
2020/04/08	20	316.43	15	316.93	329.00	5	17,944	0.03%
2020/04/07	11	297.73	13	297.38	299.50	-2	17,628	-0.01%
2020/04/06	5	281.20	10	285.25	288.00	-5	17,532	-0.03%
2020/04/01	2	271.25	1	272.50	272.50	1	17,404	0.01%
2020/03/31	2	282.50	4	280.63	274.50	-2	17,453	-0.01%
2020/03/30	1	272.00	0	0.00	278.00	1	17,502	0.01%
2020/03/27	7	293.57	5	293.00	280.50	2	17,595	0.01%
2020/03/26	7	287.07	9	288.94	291.50	-2	17,504	-0.01%
2020/03/25	22	289.64	21	288.67	292.00	1	17,609	0.01%
2020/03/24	13	271.12	5	271.30	274.00	8	17,409	0.05%
2020/03/23	9	248.94	14	245.68	252.00	-5	17,266	-0.03%
2020/03/20	31	247.15	33	248.29	252.00	-2	17,066	-0.01%
2020/03/19	12	231.79	7	236.21	229.50	5	16,768	0.03%
2020/03/18	16	262.66	14	262.25	254.50	2	16,462	0.01%
2020/03/17	16	284.28	36	276.39	265.00	-20	16,208	-0.12%
2020/03/16	17	312.71	19	307.21	290.50	-2	15,777	-0.01%
2020/03/13	40	315.65	13	312.88	320.00	27	15,477	0.17%
2020/03/12	63	358.83	51	358.82	345.50	12	15,311	0.08%
2020/03/11	18	396.33	18	390.56	383.50	0	14,998	0.00%
2020/03/10	35	381.30	32	380.80	394.50	3	14,881	0.02%
2020/03/09	29.1	397.18	25	390.46	386.00	4.1	14,982	0.03%
2020/03/06	22	405.45	12	406.63	406.50	10	15,083	0.07%
2020/03/05	16	408.28	15	408.03	410.50	1	15,072	0.01%
2020/03/04	20	405.38	20	404.93	400.50	0	14,924	0.00%
2020/03/03	13.1	431.23	13	428.35	417.00	0.1	14,662	0.00%
2020/03/02	19	415.79	18	416.67	418.50	1	14,572	0.01%
2020/02/27	25	427.20	20	421.30	410.00	5	14,332	0.03%
2020/02/26	28	458.45	16	454.63	441.00	12	13,904	0.09%
2020/02/25	28	486.52	27.1	487.94	485.00	0.9	13,410	0.01%
2020/02/24	15	470.87	10	473.10	484.50	5	13,110	0.04%
2020/02/21	6	469.50	17	466.44	472.00	-11	12,946	-0.08%
2020/02/20	18	462.86	17	460.21	457.50	1	12,798	0.01%
2020/02/19	21	453.69	27	457.31	460.00	-6	12,707	-0.05%
2020/02/18	40	457.43	24	456.00	450.00	16	12,599	0.13%
2020/02/17	9	453.06	6	453.50	453.00	3	12,764	0.02%
2020/02/14	7	451.43	8	446.75	457.00	-1	12,670	-0.01%
2020/02/13	14	452.36	16	445.03	439.00	-2	12,738	-0.02%
2020/02/12	6	444.92	9	445.56	448.00	-3	12,673	-0.02%
2020/02/11	46	434.73	46	437.91	437.00	0	12,601	0.00%
2020/02/10	9	417.72	15.2	416.54	418.50	-6.2	12,441	-0.05%
2020/02/07	5	419.30	10	417.40	416.50	-5	12,358	-0.04%
2020/02/06	14	421.36	9	421.72	417.00	5	12,329	0.04%
2020/02/05	19	421.08	17	419.68	413.00	2	12,417	0.02%
2020/02/04	12	412.83	18	415.64	418.50	-6	12,328	-0.05%
2020/02/03	4	384.88	22	381.80	392.00	-18	12,189	-0.15%
2020/01/31	14	385.29	9	386.94	386.50	5	12,084	0.04%
2020/01/30	13	383.31	0	0.00	374.00	13	11,931	0.11%
2020/01/20	8	417.19	6	415.50	415.50	2	11,795	0.02%
2020/01/17	5	418.50	2	418.50	413.00	3	11,912	0.03%
2020/01/16	5	422.50	10	422.05	417.00	-5	11,948	-0.04%
2020/01/15	12	423.50	9	416.72	413.00	3	11,920	0.03%
2020/01/14	6	405.92	9	408.89	419.00	-3	11,961	-0.03%
2020/01/13	2	390.75	7	392.86	390.00	-5	11,852	-0.04%
2020/01/10	21	396.02	10	400.00	392.50	11	11,859	0.09%
2020/01/09	24	398.94	35	393.76	392.00	-11	11,944	-0.09%
2020/01/08	24	389.52	37	388.89	387.00	-13	11,937	-0.11%
2020/01/07	28	423.80	17	423.09	414.00	11	11,645	0.09%
2020/01/06	20	465.43	21	461.64	460.00	-1	11,658	-0.01%
2020/01/03	41	458.79	43	460.52	468.00	-2	11,967	-0.02%
2020/01/02	5	439.40	7	436.29	436.00	-2	11,787	-0.02%
2019/12/31	29	435.24	30	437.02	437.00	-1	11,843	-0.01%
2019/12/30	32	422.03	42	423.20	436.00	-10	11,735	-0.09%
2019/12/27	26	407.83	30	410.75	411.00	-4	11,692	-0.03%
2019/12/26	48	406.32	40	406.50	402.00	8	12,023	0.07%
2019/12/25	20	397.70	21	402.79	403.50	-1	12,124	-0.01%
2019/12/24	40	393.00	40.1	393.69	395.00	-0.1	12,256	0.00%
2019/12/23	10	387.10	11	385.95	383.00	-1	12,052	-0.01%
2019/12/20	47	396.91	30	397.17	389.50	17	11,942	0.14%
2019/12/19	14	381.39	10	382.55	383.00	4	11,581	0.03%
2019/12/18	22	381.95	31	378.97	376.50	-9	11,516	-0.08%
2019/12/17	3	380.50	19	376.74	377.00	-16	11,409	-0.14%
2019/12/16	3	379.83	8	378.00	379.00	-5	11,374	-0.04%
2019/12/13	20	379.25	24	378.10	376.50	-4	11,419	-0.04%
2019/12/12	24	378.88	23	379.48	381.50	1	11,277	0.01%
2019/12/11	23	373.15	18	373.97	378.50	5	11,125	0.04%
2019/12/10	22	370.77	20	370.75	368.00	2	10,969	0.02%
2019/12/09	21	376.33	31	377.73	372.50	-10	10,944	-0.09%
2019/12/06	11	364.36	14	365.29	369.00	-3	10,805	-0.03%
2019/12/05	17	368.15	12	362.08	362.00	5	10,769	0.05%
2019/12/04	40	367.90	34	367.21	361.00	6	10,820	0.06%
2019/12/03	66	352.18	63	356.19	363.00	3	10,523	0.03%
2019/12/02	34	331.07	36	333.54	338.00	-2	10,264	-0.02%
2019/11/29	12	330.38	1	334.00	330.00	11	10,445	0.11%
2019/11/28	3	336.50	12	335.83	335.00	-9	10,723	-0.08%
2019/11/27	16	333.53	32	331.94	336.50	-16	10,677	-0.15%
2019/11/26	33	329.42	36	329.06	326.50	-3	10,604	-0.03%
2019/11/25	0	0.00	32	322.56	322.50	-32	10,538	-0.30%
2019/11/22	21	316.05	1	317.00	317.00	20	10,642	0.19%
2019/11/21	27	314.44	32	318.36	318.50	-5	10,783	-0.05%
2019/11/20	17	319.65	12	320.50	320.00	5	10,782	0.05%
2019/11/19	13	322.35	29	322.72	323.50	-16	10,827	-0.15%
2019/11/18	16	318.66	2	317.75	317.50	14	10,776	0.13%
2019/11/15	10	324.35	16	322.59	321.00	-6	10,764	-0.06%
2019/11/14	13	328.58	13	329.81	326.50	0	10,669	0.00%
2019/11/13	4	310.50	14	310.50	310.50	-10	10,231	-0.10%
2019/11/11	28	287.55	8	287.81	282.50	20	10,261	0.19%
2019/11/08	14	309.75	14	307.25	307.00	0	10,018	0.00%
2019/11/07	2	305.50	1	305.50	306.00	1	10,047	0.01%
2019/11/06	5	308.80	0.2	307.50	307.00	4.9	9,990	0.05%
2019/11/05	7	314.50	8	312.56	312.00	-1	9,972	-0.01%
2019/11/04	2	315.50	2	317.75	312.50	0	9,989	0.00%
2019/11/01	19	310.32	19	313.92	316.00	0	10,092	0.00%
2019/10/31	6	320.92	4	319.50	314.00	2	9,931	0.02%
2019/10/30	3	321.00	1	321.00	320.50	2	9,866	0.02%
2019/10/29	4	320.00	14	318.54	318.00	-10	9,798	-0.10%
2019/10/28	4	316.75	4	318.00	316.50	0	9,828	0.00%
2019/10/25	5	318.20	8	316.63	316.00	-3	9,810	-0.03%
2019/10/24	11	318.86	14	318.32	317.00	-3	9,735	-0.03%
2019/10/23	13	312.77	3	312.50	312.50	10	9,601	0.10%
2019/10/22	13	315.65	12	312.29	311.50	1	9,502	0.01%
2019/10/21	20	317.05	22	317.07	313.50	-2	9,444	-0.02%
2019/10/18	23	311.24	29	311.97	312.50	-6	9,240	-0.06%
2019/10/17	15	302.47	19	307.26	310.50	-4	9,121	-0.04%
2019/10/16	20	303.83	13	304.58	302.00	7	9,068	0.08%
2019/10/15	21	311.86	18	307.72	306.00	3	8,890	0.03%
2019/10/14	10	309.10	10	312.85	314.50	0	8,738	0.00%
2019/10/09	21	297.79	30	294.72	301.50	-9	8,561	-0.11%
2019/10/08	9	285.00	30	286.37	298.50	-21	8,237	-0.25%
2019/10/07	1	271.00	4	270.88	276.00	-3	7,784	-0.04%
2019/10/04	10.8	265.91	9	262.06	261.00	1.8	7,557	0.02%
2019/10/03	15	265.67	8	265.63	265.50	7	7,488	0.09%
2019/10/02	11	267.32	13	269.00	269.00	-2	7,398	-0.03%
2019/10/01	22	264.09	31	262.74	268.00	-9	7,267	-0.12%
2019/09/27	18	245.78	9	245.67	246.50	9	6,985	0.13%
2019/09/26	20.1	240.02	62	236.79	238.50	-41.9	6,770	-0.62%
2019/09/25	27	228.87	0	0.00	229.50	27	6,527	0.41%
2019/09/24	10	232.45	0	0.00	231.50	10	6,602	0.15%
2019/09/23	1	234.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	0	0.00	1	233.50	233.50	-1	6,677	-0.01%
2019/09/19	1	233.00	2	232.75	232.00	-1	6,633	-0.02%
2019/09/18	2	233.75	3	234.33	232.50	-1	6,690	-0.01%
2019/09/17	5	240.30	6	235.92	233.50	-1	6,698	-0.01%
2019/09/16	1	229.00	3	228.67	231.50	-2	6,647	-0.03%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/11	3	230.67	1	230.50	230.00	2	6,911	0.03%
2019/09/10	1	229.50	1	228.00	228.50	0	6,957	0.00%
2019/09/09	3	235.17	3	233.83	233.00	0	7,005	0.00%
2019/09/06	3	237.83	2	239.50	237.00	1	6,985	0.01%
2019/09/05	9	238.00	11	238.23	238.00	-2	6,921	-0.03%
2019/09/04	4	235.75	5	237.00	234.50	-1	6,792	-0.01%
2019/09/03	3	236.67	6	236.00	235.50	-3	6,765	-0.04%
2019/09/02	48	235.38	53	234.10	236.00	-5	6,703	-0.07%
2019/08/30	25	221.40	96	218.17	227.00	-71	6,498	-1.09%
2019/08/29	0	0.00	8	205.56	206.50	-8	6,338	-0.13%
2019/08/28	9	205.22	9	206.83	204.50	0	6,369	0.00%
2019/08/27	59	206.15	7	205.86	203.00	52	6,348	0.82%
2019/08/26	21	212.12	5	211.70	209.00	16	6,334	0.25%
2019/08/23	23	257.28	87	257.12	258.00	-64	6,231	-1.03%
2019/08/22	16	255.13	2	254.25	253.00	14	6,180	0.23%
2019/08/21	45	260.96	1	257.50	257.50	44	6,140	0.72%
2019/08/20	4	267.00	25	267.10	265.50	-21	6,076	-0.35%
2019/08/19	3	264.00	0	0.00	264.50	3	6,067	0.05%
2019/08/15	2	264.00	1	264.50	264.50	1	6,197	0.02%
2019/08/14	16	270.53	21	272.43	268.50	-5	6,242	-0.08%
2019/08/13	2	266.00	0	0.00	266.50	2	6,223	0.03%
2019/08/12	9	266.72	97	265.71	268.50	-88	6,311	-1.39%
2019/08/08	20	256.35	21	257.24	257.00	-1	6,341	-0.02%
2019/08/07	2	259.75	1	252.00	250.50	1	6,380	0.02%
2019/08/06	5	258.50	1	252.50	258.50	4	6,530	0.06%
2019/08/05	48	261.80	151	266.57	260.00	-103	6,653	-1.55%	大賣/鉅額交易
2019/08/02	47	258.86	2	261.00	257.50	45	6,659	0.68%
2019/08/01	6	267.33	46	267.88	266.00	-40	6,678	-0.60%
2019/07/31	4	261.38	3	263.02	266.00	1	6,735	0.01%
2019/07/30	6	265.42	84	264.09	264.50	-78	6,751	-1.16%
2019/07/29	3	258.33	3	259.83	258.50	0	6,693	0.00%
2019/07/25	4	253.50	5	256.40	258.00	-1	6,811	-0.01%
2019/07/24	31	256.50	31	259.66	255.50	0	6,857	0.00%
2019/07/23	41	256.05	53	257.06	255.00	-12	7,072	-0.17%
2019/07/22	50	254.58	2	253.25	253.00	48	7,114	0.67%
2019/07/19	17	257.35	0	0.00	257.50	17	7,278	0.23%
2019/07/18	77	262.16	6	265.33	259.00	71	7,308	0.97%
2019/07/17	5	266.50	0	0.00	267.00	5	7,339	0.07%
2019/07/16	5	271.50	47	270.94	269.50	-42	7,398	-0.57%
2019/07/15	62	267.33	11	268.55	267.50	51	7,462	0.68%
2019/07/12	3	271.83	2	273.00	273.50	1	7,635	0.01%
2019/07/11	3	271.17	23	272.89	271.50	-20	7,939	-0.25%
2019/07/10	2	266.75	12	268.96	269.00	-10	7,981	-0.13%
2019/07/09	89	266.65	2	266.50	264.00	87	7,998	1.09%
2019/07/08	27	275.20	4	275.63	275.00	23	7,963	0.29%
2019/07/05	1	277.00	2	277.75	278.00	-1	8,066	-0.01%
2019/07/04	17	277.29	90	277.42	277.00	-73	8,069	-0.90%
2019/07/03	12	270.25	10	273.30	270.00	2	8,107	0.02%
2019/07/02	22	271.16	27	273.50	271.50	-5	8,194	-0.06%
2019/07/01	0	0.00	50	271.33	272.50	-50	8,287	-0.60%
2019/06/28	16	263.94	2	266.50	264.00	14	8,235	0.17%
2019/06/27	2	268.50	34	268.72	267.50	-32	8,232	-0.39%
2019/06/26	6	265.50	7	263.21	266.00	-1	8,216	-0.01%
2019/06/25	82	265.26	0	0.00	263.50	82	8,208	1.00%
2019/06/24	2	269.25	19	269.21	271.00	-17	8,203	-0.21%
2019/06/21	107	266.79	12	266.71	267.50	95	8,223	1.16%	大買/
2019/06/20	11	271.73	106	270.37	270.00	-95	8,264	-1.15%	大賣/
2019/06/19	1	262.00	92	263.83	264.00	-91	8,166	-1.11%
2019/06/18	10	257.00	0	0.00	258.00	10	8,118	0.12%
2019/06/17	9	255.33	59	256.42	261.00	-50	8,121	-0.62%
2019/06/14	13	250.62	42	251.64	251.00	-29	8,100	-0.36%
2019/06/13	12	246.42	2	247.50	247.00	10	8,139	0.12%
2019/06/12	1	248.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	12	246.92	11	251.45	251.50	1	8,450	0.01%
2019/06/10	1	251.00	28	250.95	251.00	-27	8,413	-0.32%
2019/06/06	23	248.28	0	0.00	245.00	23	8,470	0.27%
2019/06/05	94	259.89	34	269.12	256.00	60	8,406	0.71%
2019/06/04	6	264.58	35	265.40	263.50	-29	8,298	-0.35%
2019/06/03	6	261.33	13	262.92	262.00	-7	8,309	-0.08%
2019/05/31	1	258.00	55	256.94	261.00	-54	8,295	-0.65%
2019/05/30	33	253.64	21.2	257.06	251.00	11.8	8,268	0.14%
2019/05/29	23	250.63	75	251.23	255.00	-52	8,300	-0.63%
2019/05/28	1	247.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	1	245.00	1	242.50	245.00	0	8,683	0.00%
2019/05/24	19.1	243.84	18	247.33	242.00	1.1	8,740	0.01%
2019/05/23	65	243.87	8	246.94	244.50	57	8,862	0.64%
2019/05/22	40	256.09	31	258.60	253.50	9	8,826	0.10%
2019/05/21	28	254.27	49	256.20	258.00	-21	8,950	-0.23%
2019/05/17	0	0.00	9	251.50	249.50	-9	9,055	-0.10%
2019/05/16	43	250.74	1	248.50	249.00	42	9,151	0.46%
2019/05/15	8	260.75	7.2	263.03	259.00	0.8	9,247	0.01%
2019/05/14	5	257.60	15	254.00	258.00	-10	9,619	-0.10%
2019/05/13	73	271.32	34	272.47	259.50	39	9,767	0.40%
2019/05/10	48.1	282.79	60	285.08	280.50	-11.9	9,627	-0.12%
2019/05/09	9	286.94	0	0.00	286.00	9	9,500	0.09%
2019/05/08	12	288.83	3	290.83	294.50	9	9,514	0.09%
2019/05/07	15	293.60	2	298.00	293.00	13	9,594	0.14%
2019/05/06	4.1	291.67	2	292.00	293.50	2.1	9,807	0.02%
2019/05/03	11	299.86	1	301.00	300.00	10	9,747	0.10%
2019/05/02	0	0.00	1	301.50	303.50	-1	9,674	-0.01%
2019/04/30	15	302.90	12	304.50	304.50	3	9,690	0.03%
2019/04/29	68	307.65	1	300.50	300.50	67	9,725	0.69%
2019/04/26	34	316.74	10	318.60	319.00	24	9,583	0.25%
2019/04/25	9	311.17	7	311.93	321.50	2	9,624	0.02%
2019/04/24	39	320.09	2	318.50	319.50	37	9,552	0.39%
2019/04/23	27	322.70	3	321.67	321.50	24	9,640	0.25%
2019/04/22	34	329.19	2	332.00	327.50	32	9,626	0.33%
2019/04/19	17	328.15	15	333.03	333.50	2	9,748	0.02%
2019/04/18	83	338.05	14	342.64	331.00	69	9,862	0.70%
2019/04/17	4	342.13	49	341.54	345.00	-45	9,990	-0.45%
2019/04/16	14	331.32	28	333.57	332.50	-14	9,759	-0.14%
2019/04/15	3	330.67	16	331.19	330.50	-13	9,814	-0.13%
2019/04/12	18	326.39	1	333.50	326.00	17	10,131	0.17%
2019/04/11	47	330.77	39	334.86	329.00	8	10,283	0.08%
2019/04/10	23	327.63	0	0.00	329.00	23	10,265	0.22%
2019/04/09	14	329.68	54	333.25	330.00	-40	10,321	-0.39%
2019/04/08	53	328.54	15	336.43	324.50	38	10,433	0.36%
2019/04/03	22	331.95	82	330.45	330.00	-60	10,555	-0.57%
2019/04/02	13	320.27	0	0.00	320.00	13	10,591	0.12%
2019/04/01	5	321.30	3	325.67	321.00	2	10,685	0.02%
2019/03/29	0	0.00	6	326.67	323.00	-6	10,728	-0.06%
2019/03/28	4	323.88	4	325.00	322.00	0	10,981	0.00%
2019/03/27	17	324.79	16	324.03	324.00	1	11,222	0.01%
2019/03/26	25	322.44	24	322.33	323.00	1	11,369	0.01%
2019/03/25	49	318.35	0	0.00	318.00	49	11,539	0.42%
2019/03/22	21	334.33	13	338.27	331.00	8	11,684	0.07%
2019/03/21	2	334.50	3	334.00	334.50	-1	11,979	-0.01%
2019/03/20	5	334.40	33	334.68	334.50	-28	12,400	-0.23%
2019/03/19	38	334.88	0	0.00	333.50	38	12,527	0.30%
2019/03/18	48	347.83	4	347.25	341.00	44	12,700	0.35%
2019/03/15	12	350.25	10	347.30	345.50	2	12,962	0.02%
2019/03/14	25	333.96	25	338.00	339.00	0	12,989	0.00%
2019/03/13	2	335.50	28	337.70	338.00	-26	13,305	-0.20%
2019/03/12	27	333.93	1	337.50	332.00	26	13,549	0.19%
2019/03/11	5	339.50	21	338.52	339.50	-16	13,804	-0.12%
2019/03/08	1	330.50	11	331.23	336.50	-10	14,058	-0.07%
2019/03/07	28	334.45	4	334.50	336.00	24	14,258	0.17%
2019/03/06	2	342.25	2	342.75	339.50	0	14,670	0.00%
2019/03/05	8	343.50	7	342.00	340.00	1	15,102	0.01%
2019/03/04	16	344.31	31	347.76	349.50	-15	15,341	-0.10%
2019/02/27	33	347.29	15	354.57	346.00	18	15,421	0.12%
2019/02/26	7	383.36	10	382.05	372.00	-3	15,363	-0.02%
2019/02/25	44	380.34	73	375.15	375.00	-29	15,588	-0.19%
2019/02/22	56	377.54	46	381.11	375.50	10	15,898	0.06%
2019/02/21	2	376.00	1	379.50	381.00	1	15,977	0.01%
2019/02/20	19	377.39	21	378.26	373.00	-2	16,022	-0.01%
2019/02/19	41	371.30	39	368.22	368.00	2	16,155	0.01%
2019/02/18	99	368.27	99	368.76	371.50	0	16,227	0.00%
2019/02/15	70	362.98	44	367.19	360.00	26	16,313	0.16%
2019/02/14	52	377.39	52	381.97	375.50	0	16,411	0.00%
2019/02/13	77	370.34	115	367.85	382.50	-38	16,498	-0.23%	大賣/
2019/02/12	65	347.54	72	346.61	352.00	-7	16,465	-0.04%
2019/02/11	77	325.42	66	325.51	328.00	11	16,537	0.07%
2019/01/30	34	322.09	41	323.70	321.50	-7	17,013	-0.04%
2019/01/29	55	320.25	56	322.27	321.00	-1	17,472	-0.01%
2019/01/28	13	335.62	13	333.19	328.00	0	17,718	0.00%
2019/01/25	18	324.06	105	322.20	328.50	-87	18,290	-0.48%	大賣/
2019/01/24	21	316.19	17	317.26	315.00	4	18,538	0.02%
2019/01/23	15	313.03	7	316.21	316.50	8	19,031	0.04%
2019/01/22	52	316.35	3	319.83	316.50	49	19,435	0.25%
2019/01/21	18	321.50	8	326.19	320.00	10	19,803	0.05%
2019/01/18	31	316.31	49	317.55	318.50	-18	20,210	-0.09%
2019/01/17	41	318.49	20	317.08	313.50	21	20,494	0.10%
2019/01/16	38	316.62	7	317.93	317.50	31	20,815	0.15%
2019/01/15	11	313.86	6	309.58	314.00	5	21,044	0.02%
2019/01/14	5	306.50	4	307.75	307.00	1	21,175	0.00%
2019/01/11	3	306.83	2	311.50	306.00	1	21,492	0.00%
2019/01/10	1	303.00	4	306.50	304.50	-3	21,530	-0.01%
2019/01/09	13	307.46	161	301.31	303.50	-148	21,682	-0.68%	大賣/鉅額交易
2019/01/08	11	294.91	8	294.19	294.00	3	21,582	0.01%
2019/01/07	3.1	298.32	4	299.25	296.50	-1	21,821	0.00%
2019/01/04	38	289.18	16	291.56	289.50	22	22,086	0.10%
2019/01/03	124	306.48	7	314.71	303.00	117	22,148	0.53%	大買/鉅額交易
2019/01/02	25	315.50	3	322.33	314.00	22	22,326	0.10%
2018/12/28	4	321.63	5	321.00	319.00	-1	22,743	0.00%
2018/12/27	13	323.88	18	326.22	321.00	-5	23,057	-0.02%
2018/12/26	19	328.16	14	323.11	314.00	5	23,010	0.02%
2018/12/25	11	319.00	7	325.21	328.50	4	22,973	0.02%
2018/12/24	10	322.50	32	325.30	331.00	-22	23,045	-0.10%
2018/12/22	4	325.13	4	324.63	322.50	0	23,071	0.00%
2018/12/21	12	315.67	104	319.00	328.00	-92	23,401	-0.39%	大賣/
2018/12/20	56	310.50	16	314.69	314.00	40	23,379	0.17%
2018/12/19	30	323.53	42	325.60	320.00	-12	23,332	-0.05%
2018/12/18	44	314.97	22	317.84	320.00	22	23,364	0.09%
2018/12/17	17	318.24	12	320.13	321.50	5	23,451	0.02%
2018/12/14	18	304.75	20	302.18	320.00	-2	23,654	-0.01%
2018/12/13	74	319.26	8	326.13	314.50	66	23,631	0.28%
2018/12/12	17	340.18	11	340.50	338.50	6	23,390	0.03%
2018/12/11	7	324.86	13	329.35	332.00	-6	23,313	-0.03%
2018/12/10	17	332.29	11	331.95	323.50	6	23,451	0.03%
2018/12/07	21	353.67	23	355.67	356.50	-2	23,309	-0.01%
2018/12/06	23	359.37	10	361.15	349.50	13	23,214	0.06%
2018/12/05	10	389.30	3	385.33	388.00	7	23,066	0.03%
2018/12/04	38	408.09	33	405.33	401.50	5	23,116	0.02%
2018/12/03	10	400.85	15	401.37	407.00	-5	23,138	-0.02%
2018/11/30	11	363.82	12	365.75	370.00	-1	23,150	0.00%
2018/11/29	18	368.11	18	370.81	359.50	0	23,039	0.00%
2018/11/28	13	349.65	29	348.00	357.50	-16	22,901	-0.07%
2018/11/27	7	337.50	14	334.46	340.00	-7	22,647	-0.03%
2018/11/26	8	320.00	8	322.25	327.00	0	22,440	0.00%
2018/11/23	19	327.26	6	333.17	319.00	13	22,378	0.06%
2018/11/22	19	345.42	12	342.08	332.00	7	22,313	0.03%
2018/11/21	10	325.50	11	325.45	340.00	-1	22,117	0.00%
2018/11/20	12	316.04	10	319.55	321.00	2	21,995	0.01%
2018/11/19	8	316.00	8	314.63	317.50	0	21,950	0.00%
2018/11/16	12	316.00	12	316.54	310.00	0	21,979	0.00%
2018/11/15	12	308.29	16	308.25	312.00	-4	21,801	-0.02%
2018/11/14	17	310.71	16	312.19	306.00	1	21,837	0.00%
2018/11/13	13	296.12	11	300.41	311.00	2	21,884	0.01%
2018/11/12	22	309.16	16	306.13	310.00	6	21,928	0.03%
2018/11/09	16	322.84	17	326.32	329.00	-1	21,966	0.00%
2018/11/08	23	339.80	20	335.73	324.00	3	21,832	0.01%
2018/11/07	31	321.95	31	324.85	331.00	0	21,787	0.00%
2018/11/06	8	324.56	5	322.20	308.00	3	21,693	0.01%
2018/11/05	10	338.35	4	339.75	340.00	6	21,585	0.03%
2018/11/02	12	362.58	13	361.38	345.50	-1	21,659	0.00%
2018/11/01	9	336.33	10	338.70	347.00	-1	21,253	0.00%
2018/10/31	18	319.25	27	313.63	315.50	-9	20,947	-0.04%
2018/10/30	16	305.88	0	0.00	298.00	16	20,601	0.08%
2018/10/29	13	321.35	8	325.63	320.00	5	20,523	0.02%
2018/10/26	12	318.33	15	322.70	324.00	-3	20,366	-0.01%
2018/10/25	9	317.89	3	322.33	315.50	6	20,022	0.03%
2018/10/24	9	362.78	16	362.22	349.00	-7	19,958	-0.04%
2018/10/23	7.1	378.61	5	382.40	366.00	2.1	19,663	0.01%
2018/10/22	5	382.00	7	378.21	390.00	-2	19,377	-0.01%
2018/10/19	30	397.63	26	394.00	394.00	4	19,227	0.02%
2018/10/18	4	424.00	4	425.88	421.50	0	18,942	0.00%
2018/10/17	45	436.99	45	430.23	418.00	0	18,861	0.00%
2018/10/16	22	418.34	25	421.74	419.00	-3	18,685	-0.02%
2018/10/15	4	414.25	13	423.15	410.00	-9	18,626	-0.05%
2018/10/12	8	410.63	2	411.50	415.00	6	18,516	0.03%
2018/10/11	39	394.58	34	391.65	388.00	5	18,424	0.03%
2018/10/09	20	414.90	17	418.65	423.50	3	18,235	0.02%
2018/10/08	4	399.13	13	393.41	404.00	-9	17,981	-0.05%
2018/10/05	13	419.38	15.4	416.09	403.00	-2.4	17,564	-0.01%
2018/10/04	5	452.60	4	454.75	446.00	1	17,277	0.01%
2018/10/03	3.1	455.19	3	452.00	451.00	0.1	17,402	0.00%
2018/10/02	24	468.65	21	466.00	458.00	3	17,240	0.02%
2018/10/01	2	465.00	1	470.00	470.00	1	17,144	0.01%
2018/09/28	7	465.29	1	469.00	459.00	6	17,136	0.04%
2018/09/27	11	480.86	9	486.33	466.00	2	16,819	0.01%
2018/09/26	4	501.88	2	508.50	490.00	2	16,641	0.01%
2018/09/25	3	516.00	2	525.40	506.00	1	16,651	0.01%
2018/09/21	6	506.67	5	509.60	514.00	1	16,571	0.01%
2018/09/20	11.1	480.55	20	475.75	490.00	-8.9	16,382	-0.05%
2018/09/19	3	506.17	7	492.86	479.00	-4	15,986	-0.03%
2018/09/18	5	512.60	1	508.00	501.00	4	15,768	0.03%
2018/09/17	1	527.00	0	0.00	533.00	1	15,646	0.01%
2018/09/14	12	532.67	7	528.71	534.00	5	15,608	0.03%
2018/09/13	1	508.00	0	0.00	508.00	1	15,358	0.01%
2018/09/12	3	532.33	2	532.50	528.00	1	15,240	0.01%
2018/09/11	2	551.50	2	558.00	546.00	0	15,244	0.00%
2018/09/10	4	541.75	7	531.43	532.00	-3	15,046	-0.02%
2018/09/07	56	581.88	52	576.65	545.00	4	14,799	0.03%
2018/09/06	13	606.54	5	608.80	595.00	8	14,466	0.06%
2018/09/05	2	619.50	1	618.00	611.00	1	14,238	0.01%
2018/09/04	10	618.70	8	624.38	630.00	2	14,222	0.01%
2018/09/03	10	642.60	0	0.00	629.00	10	13,956	0.07%
2018/08/31	0	0.00	1	700.00	698.00	-1	13,827	-0.01%
2018/08/30	4	702.75	1	706.00	696.00	3	13,859	0.02%
2018/08/29	4	696.75	12	696.25	705.00	-8	13,851	-0.06%
2018/08/28	10	693.40	8	696.38	675.00	2	13,739	0.01%
2018/08/27	3	673.33	10	674.20	695.00	-7	13,582	-0.05%
2018/08/24	7	641.00	10	644.70	643.00	-3	13,402	-0.02%
2018/08/23	7	631.71	5	640.40	628.00	2	13,317	0.02%
2018/08/22	3	660.33	4	651.00	650.00	-1	13,214	-0.01%
2018/08/21	4	661.75	6	666.17	673.00	-2	13,070	-0.02%
2018/08/20	6	635.00	6	642.33	662.00	0	12,901	0.00%
2018/08/17	16	659.50	15	665.20	630.00	1	12,641	0.01%
2018/08/16	19	649.42	25	644.40	663.00	-6	12,302	-0.05%
2018/08/15	7	620.00	6	614.33	610.00	1	12,018	0.01%
2018/08/14	8	626.63	7.4	629.13	637.00	0.6	11,792	0.01%
2018/08/13	10	621.90	10.2	609.04	597.00	-0.2	11,467	0.00%
2018/08/10	59	696.64	48	689.25	651.00	11	11,084	0.10%
2018/08/09	18	713.44	7	721.71	720.00	11	10,698	0.10%
2018/08/08	9	778.22	8	772.25	742.00	1	10,347	0.01%
2018/08/07	3	741.00	10	753.90	788.00	-7	10,030	-0.07%
2018/08/06	13	743.38	6	751.33	724.00	7	10,095	0.07%
2018/08/03	16	724.33	16	730.56	730.00	0	10,156	0.00%
2018/08/02	16	743.75	10	732.90	716.00	6	9,950	0.06%
2018/08/01	3	794.67	2	794.00	795.00	1	9,883	0.01%
2018/07/31	8	822.00	6	819.83	781.00	2	9,829	0.02%
2018/07/30	7	893.86	5	871.60	840.00	2	9,636	0.02%
2018/07/27	0	0.00	9	923.89	933.00	-9	9,581	-0.09%
2018/07/26	2	934.00	3	931.33	915.00	-1	9,643	-0.01%
2018/07/25	5	910.00	4	907.25	925.00	1	9,619	0.01%
2018/07/24	18	855.33	10	867.90	893.00	8	9,720	0.08%
2018/07/23	4	817.75	3	823.00	843.00	1	9,844	0.01%
2018/07/20	2	887.50	0	0.00	812.00	2	9,892	0.02%
2018/07/19	4	864.75	5	880.20	892.00	-1	9,848	-0.01%
2018/07/18	5	900.40	4	874.75	860.00	1	9,781	0.01%
2018/07/17	7	937.29	5	934.60	904.00	2	9,682	0.02%
2018/07/16	1	999.00	0	0.00	962.00	1	9,580	0.01%
2018/07/13	2	1020.00	1	998.00	998.00	1	9,632	0.01%
2018/07/12	7	989.14	6	1001.67	1005.00	1	9,608	0.01%
2018/07/11	9	988.00	4	975.25	965.00	5	9,508	0.05%
2018/07/10	1	1030.00	1	1040.00	1045.00	0	9,173	0.00%
2018/07/09	2	1030.00	3	1051.67	1020.00	-1	9,168	-0.01%
2018/07/06	3	1133.33	2	1152.50	1175.00	1	9,120	0.01%
2018/07/05	3	1181.42	4	1195.00	1115.00	-1	9,021	-0.01%
2018/07/04	2	1160.00	1	1170.00	1180.00	1	8,974	0.01%
2018/07/03	9	1207.78	6	1206.67	1165.00	3	8,943	0.03%
2018/07/02	3.2	1188.75	4	1193.75	1230.00	-0.8	8,742	-0.01%
2018/06/29	2	1092.50	10	1108.50	1125.00	-8	8,658	-0.09%
2018/06/28	4	1040.00	5	1051.00	1055.00	-1	8,572	-0.01%
2018/06/27	1	1050.00	0	0.00	1020.00	1	8,554	0.01%
2018/06/26	1	1000.00	2	979.50	1035.00	-1	8,482	-0.01%
2018/06/25	3	951.33	2	970.50	949.00	1	8,446	0.01%
2018/06/22	9	958.22	8	955.13	942.00	1	8,464	0.01%
2018/06/21	3	1011.67	0	0.00	987.00	3	8,456	0.04%
2018/06/20	1	966.00	2	971.00	1010.00	-1	8,485	-0.01%
2018/06/19	0	0.00	0	1035.00	1035.00	0	8,404	0.00%
2018/06/15	1	1130.00	0	0.00	1135.00	1	8,410	0.01%
2018/06/13	4	1085.00	1	1065.00	1130.00	3	8,377	0.04%
2018/06/12	9	1164.44	6	1141.67	1135.00	3	8,374	0.04%
2018/06/11	2	1210.00	3	1218.33	1210.00	-1	8,254	-0.01%
2018/06/08	6	1209.17	3	1228.33	1180.00	3	8,214	0.04%
2018/06/07	6	1146.67	6	1175.83	1230.00	0	8,254	0.00%
2018/06/06	2	1062.50	5.9	1109.08	1125.00	-3.9	8,199	-0.05%
2018/06/05	5	1053.00	6	1046.67	1025.00	-1	8,160	-0.01%
2018/06/04	0	0.00	3	1033.33	1070.00	-3	8,132	-0.04%
2018/06/01	1	980.00	1	951.00	982.00	0	8,189	0.00%
2018/05/31	4	1013.75	0	0.00	951.00	4	8,259	0.05%
2018/05/30	1	1035.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/28	0	0.00	3.1	1036.39	1065.00	-3.1	8,265	-0.04%
2018/05/25	1	980.00	3	963.00	969.00	-2	8,376	-0.02%
2018/05/23	2	913.50	0	0.00	883.00	2	8,545	0.02%
2018/05/21	1.1	956.61	1	968.00	974.00	0.1	8,574	0.00%
2018/05/18	1	850.00	0.2	882.00	886.00	0.8	8,598	0.01%
2018/05/17	0	0.00	2	864.50	844.00	-2	8,572	-0.02%
2018/05/16	5	954.40	0	0.00	926.00	5	8,565	0.06%
2018/05/15	3	976.00	2	975.50	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	3	908.67	913.00	-3	8,578	-0.03%
2018/05/11	4	869.00	3.6	858.14	830.00	0.4	8,639	0.00%
2018/05/10	2	797.50	3	800.33	845.00	-1	8,382	-0.01%
2018/05/09	3	764.67	5	758.60	769.00	-2	8,193	-0.02%
2018/05/08	4	730.25	2	751.50	718.00	2	8,066	0.02%
2018/05/07	1	711.00	5	719.80	741.00	-4	7,911	-0.05%
2018/05/04	5	672.80	4	672.50	674.00	1	7,867	0.01%
2018/05/03	1	653.00	0	0.00	653.00	1	7,785	0.01%
2018/05/02	10	654.70	9	655.89	655.00	1	7,734	0.01%
2018/04/30	0	0.00	1	633.00	627.00	-1	7,707	-0.01%
2018/04/26	2	602.00	5	600.20	593.00	-3	7,738	-0.04%
2018/04/25	4	626.00	5	619.80	584.00	-1	7,584	-0.01%
2018/04/24	18	659.11	15	643.33	639.00	3	7,374	0.04%
2018/04/23	2	652.00	12	654.75	684.00	-10	7,193	-0.14%
2018/04/20	11	636.73	2	634.50	622.00	9	7,192	0.13%
2018/04/19	7	672.86	5	663.60	650.00	2	7,135	0.03%
2018/04/18	4	640.25	3	640.33	664.00	1	6,969	0.01%
2018/04/17	4	617.50	3	622.00	604.00	1	6,938	0.01%
2018/04/16	2	598.00	5	602.80	616.00	-3	6,791	-0.04%
2018/04/13	1	558.00	2	560.00	560.00	-1	6,736	-0.01%
2018/04/12	0	0.00	1	551.00	552.00	-1	6,707	-0.01%
2018/04/11	4	557.25	0	0.00	544.00	4	6,723	0.06%
2018/04/10	4	543.75	2	551.50	545.00	2	6,796	0.03%
2018/04/09	2	512.50	2	525.50	532.00	0	6,716	0.00%
2018/03/31	0	0.00	1	534.00	522.00	-1	6,625	-0.02%
2018/03/30	4	550.50	1	566.00	522.00	3	6,663	0.05%
2018/03/29	0	0.00	2	512.00	520.00	-2	6,608	-0.03%
2018/03/28	1	490.00	1	490.50	495.00	0	6,563	0.00%
2018/03/27	0	0.00	1	496.00	503.00	-1	6,542	-0.02%
2018/03/26	1	492.00	0	0.00	475.00	1	6,466	0.02%
2018/03/23	1	485.00	1	485.00	484.00	0	6,424	0.00%
2018/03/22	2	504.00	2	508.00	507.00	0	6,438	0.00%
2018/03/21	2	475.25	0	0.00	488.00	2	6,366	0.03%
2018/03/20	3	447.00	4.6	447.52	467.00	-1.6	6,256	-0.03%
2018/03/19	1	436.00	0	0.00	441.00	1	6,150	0.02%
2018/03/16	1	414.50	0	0.00	425.00	1	6,091	0.02%
2018/03/09	0	0.00	1	406.50	405.50	-1	5,986	-0.02%
2018/03/08	3	400.67	5	400.50	400.50	-2	5,903	-0.03%
2018/03/06	2	380.50	1	385.00	383.50	1	5,819	0.02%
2018/03/05	0	0.00	22	380.55	377.00	-22	6,084	-0.36%
2018/03/02	20	371.88	3	356.83	365.50	17	6,006	0.28%
2018/03/01	0	0.00	2	331.00	346.00	-2	5,882	-0.03%
2018/02/26	1	328.00	0	0.00	325.00	1	5,824	0.02%
2018/02/23	3	335.83	1	351.00	325.00	2	5,726	0.03%
2018/02/22	1	329.50	1	330.00	327.00	0	5,606	0.00%
2018/02/12	1	321.00	0	0.00	312.00	1	5,437	0.02%
2018/02/09	1	334.50	4	324.00	331.50	-3	5,426	-0.06%
2018/02/08	0	0.00	1	354.50	348.00	-1	5,406	-0.02%
2018/02/07	7.5	367.17	1	357.50	357.50	6.5	5,364	0.12%
2018/02/06	2	368.75	0	0.00	354.00	2	5,307	0.04%
2018/02/05	1	390.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	2	403.00	4	405.00	400.00	-2	5,176	-0.04%
2018/02/01	0	0.00	1	390.00	386.00	-1	5,070	-0.02%
2018/01/31	0	0.00	1	382.00	387.00	-1	5,049	-0.02%
2018/01/30	3	373.17	1	372.00	373.00	2	5,001	0.04%
2018/01/29	1	375.00	3	380.17	382.50	-2	4,960	-0.04%
2018/01/26	3	378.50	0.6	373.00	373.00	2.4	4,892	0.05%
2018/01/23	1	395.00	0	0.00	395.00	1	4,728	0.02%
2018/01/22	1	412.00	2	412.50	415.00	-1	4,613	-0.02%
2018/01/19	0	0.00	1	380.00	389.00	-1	4,490	-0.02%
2018/01/18	1	357.00	2	362.50	362.00	-1	4,482	-0.02%
2018/01/17	0	0.00	1	360.00	355.00	-1	4,397	-0.02%
2018/01/15	1	358.00	0	0.00	354.00	1	4,165	0.02%
2018/01/12	1	382.50	0	0.00	375.00	1	4,073	0.02%
2018/01/09	3	399.33	2	399.50	394.00	1	3,907	0.03%
2018/01/05	1	400.00	1	402.00	404.00	0	3,856	0.00%
2018/01/04	2	409.25	1	416.00	398.50	1	3,820	0.03%
2018/01/03	0	0.00	1	389.00	389.00	-1	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

陽信-石牌券商分點個股進出
陽信-石牌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

陽信-石牌 券商分點個股進出 陽信-石牌 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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析