國巨 (2327)-群益金鼎-台南券商分點個股進出

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
624
漲跌
▲17
漲幅
+2.80%
成交量
3,387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:13:35(已收盤)

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

國巨 (2327)籌碼相關－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/04/24	0	0.00	0	622.00	624.00	0	2,408	0.00%
2024/04/23	1.3	605.15	0	0.00	607.00	1.3	2,442	0.05%
2024/04/22	2	609.50	3	600.00	599.00	-1	2,430	-0.04%
2024/04/19	0.2	595.50	0	0.00	588.00	0.2	2,393	0.01%
2024/04/16	4	587.00	3	585.00	585.00	1	2,348	0.04%
2024/04/15	1	604.00	0	0.00	602.00	1	2,322	0.04%
2024/04/12	0.2	617.50	0	0.00	618.00	0.2	2,286	0.01%
2024/04/11	1.3	609.00	0	0.00	609.00	1.3	2,256	0.06%
2024/04/10	0.3	618.67	0	0.00	621.00	0.3	2,230	0.01%
2024/04/09	0.8	616.59	0	0.00	615.00	0.8	2,228	0.04%
2024/04/08	0.1	617.00	0	0.00	617.00	0.1	2,225	0.00%
2024/04/03	1	617.00	1	619.00	614.00	0	2,189	0.00%
2024/04/02	1.1	617.87	0	617.00	616.00	1.1	2,171	0.05%
2024/04/01	2	615.00	10.2	618.28	622.00	-8.2	2,135	-0.38%
2024/03/29	0	0.00	1.4	593.71	591.00	-1.4	2,016	-0.07%
2024/03/28	1	594.00	1.3	591.19	594.00	-0.3	2,012	-0.02%
2024/03/27	0.1	577.00	0	0.00	581.00	0.1	2,001	0.01%
2024/03/26	0	575.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	0	585.00	0	0.00	582.00	0	1,987	0.00%
2024/03/22	0.2	581.00	0	0.00	588.00	0.2	1,970	0.01%
2024/03/21	0	574.00	0	0.00	585.00	0	1,958	0.00%
2024/03/20	0.2	579.00	0	0.00	579.00	0.2	1,938	0.01%
2024/03/19	0	0.00	0.2	578.00	578.00	-0.2	2,018	-0.01%
2024/03/18	0	0.00	0	585.00	586.00	0	2,040	0.00%
2024/03/15	0	0.00	1	579.00	583.00	-1	2,079	-0.05%
2024/03/14	0.3	581.33	2	590.00	584.00	-1.7	2,123	-0.08%
2024/03/13	1	582.00	1	583.00	583.00	0	2,121	0.00%
2024/03/12	0	0.00	0	577.00	578.00	0	2,092	0.00%
2024/03/11	0.1	566.01	1	563.00	566.00	-0.9	2,078	-0.04%
2024/03/08	1.2	563.58	23	569.00	565.00	-21.8	2,087	-1.04%
2024/03/07	0.1	557.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	1	556.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0.4	552.50	0	0.00	549.00	0.4	2,074	0.02%
2024/03/04	2	559.00	2	556.00	556.00	0	2,094	0.00%
2024/03/01	5	566.20	8	566.38	563.00	-3	2,148	-0.14%
2024/02/29	2	551.00	2.2	556.00	558.00	-0.2	2,085	-0.01%
2024/02/27	1	539.00	0	0.00	539.00	1	2,137	0.05%
2024/02/23	1.3	543.44	0	0.00	541.00	1.3	2,119	0.06%
2024/02/22	0.2	553.00	0	0.00	552.00	0.2	2,101	0.01%
2024/02/20	0	0.00	0.8	553.00	554.00	-0.8	2,090	-0.04%
2024/02/19	0	0.00	0	551.00	551.00	0	2,097	0.00%
2024/02/16	3.2	544.08	0	0.00	543.00	3.2	2,094	0.15%
2024/02/15	0.3	548.20	0	0.00	551.00	0.3	2,067	0.01%
2024/02/01	0.2	550.70	0	0.00	552.00	0.2	2,039	0.01%
2024/01/31	0	0.00	0	548.00	552.00	0	2,025	0.00%
2024/01/30	1.1	552.91	0	0.00	550.00	1.1	2,035	0.05%
2024/01/29	0.2	558.00	0	0.00	558.00	0.2	2,030	0.01%
2024/01/25	0	0.00	0	559.00	556.00	0	2,054	0.00%
2024/01/24	16	554.00	0	0.00	553.00	16	2,098	0.76%
2024/01/23	0	0.00	1	560.00	560.00	-1	2,114	-0.05%
2024/01/22	9.1	556.67	2	556.00	556.00	7.1	2,117	0.33%
2024/01/19	2	558.00	2	561.00	564.00	0	2,127	0.00%
2024/01/17	1	584.00	8	573.00	559.00	-7	2,125	-0.33%
2024/01/16	0	566.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	1	567.00	0	570.00	576.00	1	2,039	0.05%
2024/01/10	2	555.00	0	0.00	555.00	2	2,064	0.10%
2024/01/09	1	567.00	1	572.00	565.00	0	2,090	0.00%
2024/01/08	1	571.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1	573.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	14	576.14	3	588.00	577.00	11	2,125	0.52%
2024/01/03	6	578.33	2	578.00	578.00	4	2,127	0.19%
2023/12/27	1	604.00	0	0.00	601.00	1	2,114	0.05%
2023/12/25	1	591.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	1	593.00	0	0.00	596.00	1	2,130	0.05%
2023/12/19	1	617.00	1	615.00	616.00	0	2,106	0.00%
2023/12/18	0	0.00	0.3	618.00	620.00	-0.3	2,095	-0.02%
2023/12/14	0	0.00	1.3	628.79	634.00	-1.3	2,058	-0.06%
2023/12/13	11	605.73	1	622.00	605.00	10	1,990	0.50%
2023/12/12	0	0.00	1	621.00	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	0	612.00	614.00	0	1,943	0.00%
2023/12/08	0	0.00	0	600.00	601.00	0	1,894	0.00%
2023/12/07	0	0.00	0	598.00	595.00	0	1,905	0.00%
2023/12/06	0	0.00	0	596.00	595.00	0	1,901	0.00%
2023/12/01	0	0.00	0.1	594.00	597.00	-0.1	1,862	0.00%
2023/11/30	2	604.00	1	603.72	601.00	1	1,869	0.05%
2023/11/29	0.1	595.20	2	596.50	599.00	-2	1,847	-0.11%
2023/11/28	0	0.00	0.2	589.40	594.00	-0.2	1,921	-0.01%
2023/11/24	0	571.00	0	569.00	575.00	0	1,859	0.00%
2023/11/17	1	543.00	1	546.00	547.00	0	1,777	0.00%
2023/11/13	0	0.00	0.2	555.00	557.00	-0.2	1,781	-0.01%
2023/11/09	1	547.00	2	547.00	545.00	-1	1,778	-0.06%
2023/11/08	2	551.00	2	553.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/02	0	0.00	0.1	541.00	547.00	-0.1	1,778	-0.01%
2023/11/01	1	538.00	1	544.00	538.00	0	1,760	0.00%
2023/10/31	0	0.00	0.1	533.00	526.00	-0.1	1,721	-0.01%
2023/10/27	0	0.00	1	521.13	534.00	-1	1,733	-0.06%
2023/10/26	1.1	509.45	0	509.00	510.00	1.1	1,725	0.06%
2023/10/24	0.1	525.00	0.2	524.00	525.00	-0.1	1,751	-0.01%
2023/10/20	0	530.00	0	0.00	530.00	0	1,796	0.00%
2023/10/19	1	546.00	1	542.00	549.00	0	1,820	0.00%
2023/10/17	0	0.00	0	550.00	547.00	0	1,808	0.00%
2023/10/16	0	0.00	0.2	534.14	536.00	-0.2	1,782	-0.01%
2023/10/12	0	0.00	1.2	531.26	543.00	-1.2	1,840	-0.06%
2023/10/11	0	0.00	1	529.00	527.00	-1	1,801	-0.06%
2023/10/06	1	525.00	0	0.00	525.00	1	1,822	0.05%
2023/10/02	0	0.00	1.1	531.25	533.00	-1.1	1,829	-0.06%
2023/09/28	1	525.00	0	0.00	525.00	1	1,831	0.05%
2023/09/27	0	0.00	0	522.00	523.00	0	1,852	0.00%
2023/09/26	10	520.00	0	0.00	521.00	10	1,874	0.53%
2023/09/25	0	0.00	0.2	522.00	521.00	-0.2	1,881	-0.01%
2023/09/21	11	515.00	2	519.00	518.00	9	1,882	0.48%
2023/09/18	0	0.00	1	525.97	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	0	518.00	522.00	0	1,898	0.00%
2023/09/13	1	512.00	1	506.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	0.1	507.05	514.00	-0.1	1,892	-0.01%
2023/09/11	11	503.18	1.1	500.45	500.00	9.9	1,896	0.52%
2023/09/08	1	500.00	1	503.00	502.00	0	1,918	0.00%
2023/09/01	1	504.00	6.1	498.91	499.50	-5.1	1,977	-0.26%
2023/08/31	0	0.00	0	486.00	485.00	0	1,904	0.00%
2023/08/30	0	0.00	1.1	483.86	482.50	-1.1	1,928	-0.06%
2023/08/23	0	0.00	0	470.00	470.50	0	2,265	0.00%
2023/08/18	0.1	458.66	0.1	459.00	461.50	0	2,467	0.00%
2023/08/17	1.2	441.92	1.1	457.14	457.00	0.1	2,495	0.00%
2023/08/16	1.2	452.50	1	447.00	448.50	0.2	2,520	0.01%
2023/08/15	0	0.00	2	454.00	453.00	-2	2,548	-0.08%
2023/08/14	0	458.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	0.4	469.75	470.00	-0.4	2,588	-0.02%
2023/08/09	0	0.00	0.2	469.34	465.50	-0.2	2,594	-0.01%
2023/08/02	2	462.25	0.3	462.60	463.00	1.7	2,653	0.06%
2023/07/31	0	466.00	0.2	468.50	459.50	-0.2	2,652	-0.01%
2023/07/28	0	0.00	0.1	469.99	471.50	-0.1	2,642	0.00%
2023/07/26	2.4	451.27	5	449.70	449.50	-2.7	2,598	-0.10%
2023/07/25	1	461.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	20.3	459.07	3.2	461.25	457.50	17.1	2,572	0.66%
2023/07/21	10.1	473.52	0	0.00	473.50	10.1	2,539	0.40%
2023/07/20	0.1	486.00	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	0	0.00	0.2	492.00	486.00	-0.2	2,551	-0.01%
2023/07/18	10	489.00	0	0.00	489.00	10	2,621	0.38%
2023/07/17	1	503.00	1	502.95	503.00	0	2,606	0.00%
2023/07/14	0	494.00	0.1	495.50	495.50	-0.1	2,601	0.00%
2023/07/13	0.1	496.50	0	0.00	491.00	0.1	2,614	0.00%
2023/07/11	0	0.00	0	495.50	496.50	0	2,667	0.00%
2023/07/07	0	0.00	2	493.00	491.50	-2	2,763	-0.07%
2023/07/06	0.1	489.00	0	0.00	489.00	0.1	2,755	0.00%
2023/07/03	0	0.00	0	500.00	499.50	0	2,747	0.00%
2023/06/30	0.2	493.00	0	0.00	491.50	0.2	2,748	0.01%
2023/06/27	1	487.00	0	0.00	487.00	1	2,787	0.04%
2023/06/26	2	487.00	0	0.00	486.00	2	2,801	0.07%
2023/06/21	1	493.00	0	0.00	491.00	1	2,822	0.04%
2023/06/16	0	0.00	0.1	507.00	506.00	-0.1	2,851	0.00%
2023/06/15	0	0.00	0	508.00	510.00	0	2,843	0.00%
2023/06/13	0.1	494.50	0	495.50	495.00	0.1	2,851	0.00%
2023/06/08	1.2	495.24	14	495.00	494.00	-12.9	2,967	-0.43%
2023/06/07	1	504.00	0.1	505.00	504.00	0.9	3,005	0.03%
2023/06/06	4	506.50	0	0.00	502.00	4	3,017	0.13%
2023/06/05	0.2	518.91	2	519.00	519.00	-1.8	2,987	-0.06%
2023/06/02	10	509.00	1	505.00	506.00	9	2,963	0.30%
2023/06/01	1	501.00	2	500.50	500.00	-1	2,944	-0.03%
2023/05/31	1	502.00	0	501.00	508.00	1	2,953	0.03%
2023/05/30	1.2	495.00	1	496.00	496.00	0.2	2,868	0.01%
2023/05/26	0	0.00	6	500.00	502.00	-6	2,797	-0.21%
2023/05/19	5	497.00	0	0.00	495.50	5	2,674	0.19%
2023/05/18	0.2	496.25	0	498.25	500.00	0.2	2,777	0.01%
2023/05/17	0	491.50	0	0.00	488.50	0	2,793	0.00%
2023/05/09	0.1	495.00	19	499.32	500.00	-19	2,957	-0.64%
2023/05/08	0	505.00	0	0.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	0.4	506.00	506.00	-0.4	2,957	-0.01%
2023/05/03	4	495.00	0	0.00	498.00	4	2,986	0.13%
2023/04/27	5	490.01	0	0.00	492.00	5	3,153	0.16%
2023/04/26	10	495.00	0	0.00	495.00	10	3,150	0.32%
2023/04/25	2.2	499.24	1	488.50	490.50	1.2	3,155	0.04%
2023/04/24	0	0.00	0	507.00	507.00	0	3,135	0.00%
2023/04/21	0	498.50	0	0.00	495.50	0	3,149	0.00%
2023/04/20	0	524.00	0	0.00	518.00	0	3,144	0.00%
2023/04/19	0.1	535.00	0	0.00	535.00	0.1	3,233	0.00%
2023/04/18	7	538.00	8	548.38	538.00	-1	3,290	-0.03%
2023/04/17	8	542.00	0	0.00	542.00	8	3,321	0.24%
2023/04/14	0	554.00	0.1	554.99	553.00	-0.1	3,301	0.00%
2023/04/13	1	545.00	1	543.00	542.00	0	3,262	0.00%
2023/04/12	2	535.50	3.1	540.71	542.00	-1.1	3,214	-0.03%
2023/04/10	0	528.00	0	0.00	530.00	0	3,136	0.00%
2023/04/06	0	521.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0	530.50	529.00	0	3,095	0.00%
2023/03/28	2	529.50	2	533.00	531.00	0	3,146	0.00%
2023/03/27	1	527.00	1	531.00	533.00	0	3,138	0.00%
2023/03/24	1	517.00	1	523.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	1	511.00	517.00	-1	3,147	-0.03%
2023/03/21	0.1	506.00	0	0.00	505.00	0.1	3,160	0.00%
2023/03/20	0.1	501.00	3	501.00	500.00	-3	3,157	-0.09%
2023/03/17	0.1	491.00	1	497.00	496.00	-1	3,177	-0.03%
2023/03/16	0.1	486.00	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	4.1	493.25	2	493.00	492.00	2.1	3,179	0.06%
2023/03/14	11	507.46	1	507.00	505.00	10	3,132	0.32%
2023/03/13	2	510.50	1	516.00	519.00	1	3,134	0.03%
2023/03/10	11.4	520.39	0	0.00	518.00	11.4	3,165	0.36%
2023/03/09	1	548.00	1	541.00	541.00	0	3,173	0.00%
2023/03/08	1.1	552.00	1	552.00	550.00	0.1	3,208	0.00%
2023/03/06	0	0.00	0	551.33	557.00	0	3,199	0.00%
2023/03/03	1	538.00	1	540.01	539.00	0	3,168	0.00%
2023/03/02	1	540.00	1	532.00	531.00	0	3,150	0.00%
2023/02/24	1	541.00	1	540.00	538.00	0	3,104	0.00%
2023/02/23	1	543.00	2	542.50	543.00	-1	3,113	-0.03%
2023/02/22	2	548.00	12	541.17	541.00	-10	3,120	-0.32%
2023/02/21	1	557.00	1	559.00	560.00	0	3,121	0.00%
2023/02/20	0	0.00	0.2	565.00	561.00	-0.2	3,188	0.00%
2023/02/17	1	568.00	0	0.00	569.00	1	3,234	0.03%
2023/02/16	4.1	568.54	4.1	573.00	575.00	0	3,252	0.00%
2023/02/15	0	0.00	1	545.00	545.00	-1	3,223	-0.03%
2023/02/14	4	534.75	7	540.28	540.00	-3	3,220	-0.09%
2023/02/13	2.1	511.07	2	513.50	516.00	0.1	3,261	0.00%
2023/02/10	1	508.00	1	514.00	516.00	0	3,293	0.00%
2023/02/09	5	517.00	2	510.00	511.00	3	3,308	0.09%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/06	1	534.00	1	533.00	533.00	0	3,371	0.00%
2023/02/03	2	539.50	4	541.00	540.00	-2	3,427	-0.06%
2023/02/02	2	545.00	1	535.00	541.00	1	3,458	0.03%
2023/02/01	2	536.00	4	540.00	540.00	-2	3,470	-0.06%
2023/01/31	0.1	536.00	1	539.00	540.00	-0.9	3,468	-0.03%
2023/01/30	12	528.33	1	541.00	532.00	11	3,436	0.32%
2023/01/17	0	0.00	1	519.00	519.00	-1	3,372	-0.03%
2023/01/16	1	513.00	1.4	513.26	513.00	-0.4	3,347	-0.01%
2023/01/13	1	517.00	2	515.50	514.00	-1	3,380	-0.03%
2023/01/12	1	523.00	2	521.00	520.00	-1	3,399	-0.03%
2023/01/11	1	528.00	1.1	528.95	528.00	-0.1	3,430	0.00%
2023/01/10	2	521.00	3.4	528.22	535.00	-1.4	3,429	-0.04%
2023/01/09	1	514.00	1.1	523.62	525.00	-0.1	3,404	0.00%
2023/01/06	0	0.00	5	495.00	496.00	-5	3,316	-0.15%
2023/01/05	9	482.67	4.2	485.17	485.50	4.8	3,296	0.15%
2023/01/04	1	464.50	1	465.50	465.00	0	3,310	0.00%
2023/01/03	1.1	450.92	1.1	461.50	465.50	0	3,399	0.00%
2022/12/30	2	455.75	2	454.25	451.00	0	3,420	0.00%
2022/12/29	1	451.51	2	455.50	455.50	-1	3,424	-0.03%
2022/12/28	1	459.99	1	458.00	458.00	0	3,456	0.00%
2022/12/27	0	0.00	0.8	470.00	464.50	-0.8	3,470	-0.02%
2022/12/23	1	457.00	1	461.50	460.00	0	3,489	0.00%
2022/12/22	0	0.00	0	465.00	466.50	0	3,506	0.00%
2022/12/21	0.1	458.50	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	0	458.50	0	0.00	455.50	0	3,547	0.00%
2022/12/19	2	479.00	0	0.00	472.00	2	3,539	0.06%
2022/12/16	0.1	482.00	0	0.00	480.50	0.1	3,536	0.00%
2022/12/15	0	0.00	0.2	492.00	495.00	-0.2	3,506	-0.01%
2022/12/13	1.1	478.36	0	0.00	474.00	1.1	3,606	0.03%
2022/12/12	0	0.00	2	482.50	485.50	-2	3,583	-0.06%
2022/12/09	2.1	485.24	1	478.50	479.00	1.1	3,600	0.03%
2022/12/08	1	478.00	1	485.50	478.50	0	3,599	0.00%
2022/12/07	1	478.51	1	482.50	484.50	0	3,592	0.00%
2022/12/06	0	490.00	0	0.00	491.00	0	3,580	0.00%
2022/12/05	1	500.00	1.2	501.59	502.00	-0.2	3,582	0.00%
2022/12/01	3	477.33	23	473.31	473.00	-20	3,544	-0.56%
2022/11/30	0	0.00	2.2	456.27	463.00	-2.2	3,479	-0.06%
2022/11/29	1	439.50	0	0.00	438.00	1	3,419	0.03%
2022/11/28	1.1	439.36	0	0.00	437.50	1.1	3,412	0.03%
2022/11/25	1.1	445.18	0	0.00	445.00	1.1	3,397	0.03%
2022/11/23	1	459.50	0	0.00	449.00	1	3,382	0.03%
2022/11/21	2	457.00	0	0.00	454.00	2	3,392	0.06%
2022/11/18	0	461.20	0.9	453.00	453.50	-0.9	3,373	-0.03%
2022/11/17	20	465.00	1.2	465.73	466.00	18.8	3,349	0.56%
2022/11/16	0	0.00	55	459.72	461.00	-55	3,355	-1.64%
2022/11/15	0.4	452.00	31	457.13	455.00	-30.6	3,294	-0.93%
2022/11/14	7	440.50	0	0.00	439.50	7	3,241	0.22%
2022/11/11	11	445.91	0.2	443.97	445.50	10.8	3,187	0.34%
2022/11/09	2	410.00	12.1	409.54	424.00	-10.1	3,065	-0.33%
2022/11/08	1	396.00	6	393.08	393.50	-5	3,012	-0.17%
2022/11/07	2.1	385.89	1	382.00	382.00	1.1	2,984	0.04%
2022/11/04	1	385.01	1.8	388.84	389.50	-0.8	2,986	-0.03%
2022/11/03	0	0.00	0	388.50	389.50	0	2,937	0.00%
2022/11/02	0	377.00	0.8	379.50	381.50	-0.8	2,891	-0.03%
2022/11/01	3.2	376.52	3	378.99	379.00	0.2	2,863	0.01%
2022/10/31	2	347.50	2.4	360.23	367.00	-0.4	2,807	-0.01%
2022/10/19	2.5	273.04	1	269.51	268.00	1.5	2,763	0.06%
2022/10/18	0	0.00	2.4	278.85	278.50	-2.4	2,727	-0.09%
2022/10/17	1	268.01	0	0.00	278.50	1	2,718	0.04%
2022/10/14	1	276.00	2	275.51	277.50	-1	2,742	-0.04%
2022/10/13	0	265.00	1	264.00	264.00	-1	2,756	-0.04%
2022/10/12	3	270.17	0	0.00	270.50	3	2,754	0.11%
2022/10/11	1	279.00	0	273.00	272.50	1	2,742	0.04%
2022/10/07	0	287.86	1	286.50	287.00	-1	2,735	-0.04%
2022/10/05	0.1	297.42	0	297.90	297.50	0	2,752	0.00%
2022/10/04	1	286.00	1.1	288.78	287.50	-0.1	2,772	0.00%
2022/10/03	1	281.00	4	270.68	281.00	-3	2,786	-0.11%
2022/09/30	3	265.83	2	267.50	269.00	1	2,830	0.04%
2022/09/29	4.1	276.26	0	0.00	271.00	4.1	2,818	0.15%
2022/09/28	3	287.34	1	286.00	285.00	2	2,767	0.07%
2022/09/26	7	301.86	6	301.83	297.00	1	2,853	0.04%
2022/09/23	0	315.67	0	0.00	315.50	0	2,928	0.00%
2022/09/22	0	322.71	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	327.69	0	0.00	327.50	0	2,977	0.00%
2022/09/20	0	332.50	0	0.00	333.50	0	2,976	0.00%
2022/09/16	0	332.64	0	0.00	332.00	0	2,991	0.00%
2022/09/15	0	0.00	3	338.00	338.00	-3	2,977	-0.10%
2022/09/14	0	323.50	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	332.60	0	0.00	333.00	0	2,951	0.00%
2022/09/12	0	331.83	0	0.00	333.00	0	2,987	0.00%
2022/09/08	0	0.00	3	335.50	335.00	-3	2,968	-0.10%
2022/09/07	0	0.00	0	318.50	316.00	0	2,901	0.00%
2022/09/06	0	0.00	2	314.50	316.00	-2	2,909	-0.07%
2022/09/05	0	0.00	3	309.50	308.50	-3	2,920	-0.10%
2022/09/02	5	313.80	2	312.50	312.50	3	2,913	0.10%
2022/09/01	3	321.50	1	317.00	317.00	2	2,885	0.07%
2022/08/30	12	317.33	2.1	317.76	317.50	9.9	2,851	0.35%
2022/08/29	1.2	315.58	1	317.50	317.50	0.2	2,832	0.01%
2022/08/26	0	0.00	1.1	331.14	332.00	-1.1	2,781	-0.04%
2022/08/25	2	325.00	1	326.00	326.00	1	2,770	0.04%
2022/08/24	3	324.66	2	324.50	324.00	1	2,780	0.04%
2022/08/23	2	322.77	2	322.50	324.00	0	2,838	0.00%
2022/08/22	2.1	329.95	2	327.50	327.00	0.1	2,845	0.00%
2022/08/19	0.1	330.00	6	329.58	332.00	-6	2,847	-0.21%
2022/08/17	5	329.00	0	0.00	329.00	5	2,822	0.18%
2022/08/16	0	0.00	0.2	334.00	332.50	-0.2	2,801	-0.01%
2022/08/11	0	0.00	5	326.00	326.50	-5	2,769	-0.18%
2022/08/10	5	319.50	0	0.00	319.00	5	2,773	0.18%
2022/08/05	0.1	323.00	0	323.50	323.00	0	2,818	0.00%
2022/08/04	1	320.38	1	323.50	317.00	0	2,824	0.00%
2022/08/03	10	325.00	1	324.54	326.50	9	2,773	0.32%
2022/08/02	15	325.64	0	0.00	325.50	15	2,804	0.54%
2022/08/01	0	339.00	0	0.00	341.00	0	2,776	0.00%
2022/07/28	20	339.50	0	0.00	340.50	20	2,792	0.72%
2022/07/26	0	0.00	1	337.50	336.50	-1	2,779	-0.04%
2022/07/25	0	332.00	1	336.50	337.00	-1	2,806	-0.04%
2022/07/22	20	332.25	0	0.00	333.50	20	2,810	0.71%
2022/07/21	0	0.00	3.1	333.83	336.50	-3.1	2,826	-0.11%
2022/07/20	0	322.50	0	0.00	322.50	0	2,791	0.00%
2022/07/18	0	0.00	0	324.33	326.50	0	2,759	0.00%
2022/07/15	0	0.00	0.1	322.00	318.50	-0.1	2,725	0.00%
2022/07/14	0.1	319.50	0.2	321.00	320.00	-0.1	2,711	0.00%
2022/07/13	5	322.00	1	318.50	318.00	4	2,698	0.15%
2022/07/12	13	310.00	4	311.50	309.00	9	2,648	0.34%
2022/07/08	11	306.23	1.1	313.67	308.50	9.9	2,561	0.39%
2022/07/07	0	0.00	0	290.00	291.00	0	2,477	0.00%
2022/07/06	2	281.00	0	283.00	280.00	2	2,465	0.08%
2022/07/05	0	0.00	0	287.00	284.50	0	2,455	0.00%
2022/07/04	10	279.50	0	0.00	278.00	10	2,403	0.42%
2022/07/01	2.2	294.45	2	284.50	282.00	0.2	2,373	0.01%
2022/06/30	0	0.00	1	310.50	308.00	-1	2,292	-0.04%
2022/06/29	2.1	323.60	3	326.00	325.00	-0.9	2,259	-0.04%
2022/06/28	3.1	332.00	0	0.00	332.00	3.1	2,242	0.14%
2022/06/24	1	333.50	2	331.25	328.00	-1	2,231	-0.04%
2022/06/23	1	327.51	0	0.00	331.50	1	2,215	0.05%
2022/06/22	5.1	337.84	2	336.00	335.50	3.1	2,187	0.14%
2022/06/20	2	344.48	0	0.00	342.00	2	2,165	0.09%
2022/06/17	1.2	355.75	0	0.00	354.00	1.2	2,161	0.06%
2022/06/16	3.1	370.00	0	0.00	368.00	3.1	2,151	0.14%
2022/06/15	0	381.50	10	379.50	383.50	-10	2,264	-0.44%
2022/06/14	7.1	376.50	0	0.00	377.00	7.1	2,317	0.30%
2022/06/13	5	386.50	5	390.00	384.00	0	2,303	0.00%
2022/06/10	6	399.42	0	0.00	400.00	6	2,301	0.26%
2022/06/08	0	0.00	0.1	412.50	403.00	-0.1	2,314	0.00%
2022/06/06	5	403.50	6	407.08	410.50	-1	2,346	-0.04%
2022/05/27	0	0.00	3	392.00	393.00	-3	2,401	-0.12%
2022/05/26	0	0.00	0.1	388.25	385.50	-0.1	2,443	0.00%
2022/05/25	0	0.00	5	385.00	387.50	-5	2,482	-0.20%
2022/05/24	2	387.50	2	392.00	382.00	0	2,548	0.00%
2022/05/23	5	390.00	0	0.00	390.00	5	2,586	0.19%
2022/05/20	0.1	399.76	0	0.00	395.00	0.1	2,622	0.00%
2022/05/19	0	391.50	0	393.00	398.00	0	2,634	0.00%
2022/05/18	0	0.00	0.2	401.23	401.00	-0.2	2,643	-0.01%
2022/05/17	0	0.00	2.1	392.57	397.00	-2.1	2,639	-0.08%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	2.1	382.10	0.2	383.50	378.00	1.9	2,629	0.07%
2022/05/10	3	388.83	0	0.00	392.50	3	2,684	0.11%
2022/05/06	2	407.00	0	0.00	408.00	2	2,664	0.08%
2022/05/05	0	0.00	1	416.00	417.00	-1	2,680	-0.04%
2022/05/04	0	0.00	2	407.50	408.50	-2	2,693	-0.07%
2022/05/03	2	403.50	2	407.00	406.50	0	2,731	0.00%
2022/04/28	2	405.50	3	407.33	405.00	-1	2,788	-0.04%
2022/04/27	7	407.07	8	400.63	407.00	-1	2,815	-0.04%
2022/04/26	0	0.00	1	399.00	399.00	-1	2,847	-0.04%
2022/04/25	4	393.25	1	395.00	393.50	3	2,931	0.10%
2022/04/22	2	405.25	1	408.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	1	413.00	412.50	-1	3,014	-0.03%
2022/04/18	1	405.00	0	0.00	405.00	1	3,145	0.03%
2022/04/14	0	0.00	0	405.00	406.00	0	3,274	0.00%
2022/04/13	0.1	395.50	5	395.40	401.00	-4.9	3,356	-0.15%
2022/04/12	1	395.00	2	394.00	393.00	-1	3,491	-0.03%
2022/04/11	8	398.07	0	0.00	398.00	8	3,799	0.21%
2022/04/08	0	0.00	10	414.90	413.00	-10	3,859	-0.26%
2022/04/07	6	417.32	0	0.00	409.00	6	3,871	0.16%
2022/04/06	0	421.50	0	0.00	423.50	0	3,865	0.00%
2022/04/01	5.1	426.00	0	0.00	426.00	5.1	3,930	0.13%
2022/03/31	3	434.00	0	0.00	434.00	3	3,953	0.08%
2022/03/30	0	0.00	4.6	439.89	440.00	-4.6	3,984	-0.11%
2022/03/29	3	429.50	0	0.00	429.50	3	4,017	0.07%
2022/03/28	1	423.00	0	0.00	431.50	1	4,080	0.02%
2022/03/22	1	422.00	3	428.50	432.00	-2	4,078	-0.05%
2022/03/21	2.1	418.54	3	419.17	418.50	-1	4,040	-0.02%
2022/03/18	0.1	420.09	0	0.00	423.50	0.1	4,022	0.00%
2022/03/17	0.2	444.50	2.3	441.87	445.50	-2.1	3,898	-0.05%
2022/03/16	0	417.00	0	0.00	417.50	0	3,845	0.00%
2022/03/15	1.2	423.17	0	0.00	420.00	1.2	3,842	0.03%
2022/03/11	0.1	433.50	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	0	0.00	1	436.00	436.00	-1	3,901	-0.03%
2022/03/09	1	421.00	0	0.00	423.50	1	3,908	0.03%
2022/03/08	0.1	426.00	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	1.1	428.73	0	0.00	427.00	1.1	3,897	0.03%
2022/03/04	1.2	451.33	0	0.00	450.50	1.2	3,893	0.03%
2022/03/03	21	459.50	0	0.00	459.50	21	3,924	0.54%
2022/03/01	0	0.00	1	463.01	465.00	-1	3,973	-0.03%
2022/02/25	1.1	454.36	0	0.00	451.50	1.1	3,971	0.03%
2022/02/24	11	446.46	1	458.00	448.00	10	3,958	0.25%
2022/02/21	0	0.00	0	477.40	479.50	0	3,963	0.00%
2022/02/17	0.1	474.50	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	1	472.00	1	471.50	472.50	0	4,053	0.00%
2022/02/15	0.4	466.00	0	0.00	464.50	0.4	4,054	0.01%
2022/02/14	2	465.75	0	0.00	464.00	2	4,050	0.05%
2022/02/11	0	0.00	1	479.50	482.00	-1	4,043	-0.02%
2022/02/10	0	0.00	2	476.26	489.50	-2	4,046	-0.05%
2022/02/09	0	0.00	0	467.00	466.00	0	4,002	0.00%
2022/02/08	2	457.25	1	457.50	456.50	1	4,004	0.02%
2022/01/26	0	0.00	0	459.10	459.00	0	4,047	0.00%
2022/01/25	3	456.50	1	451.50	451.00	2	4,146	0.05%
2022/01/24	0	464.00	0	0.00	463.00	0	4,130	0.00%
2022/01/21	2.1	472.68	0	0.00	469.50	2.1	4,123	0.05%
2022/01/20	0.2	485.50	0	0.00	481.50	0.2	4,162	0.00%
2022/01/18	2	502.50	3.4	512.82	502.00	-1.4	4,118	-0.03%
2022/01/17	0	0.00	0	501.00	501.00	0	4,049	0.00%
2022/01/14	4.1	483.36	2	484.75	492.00	2.1	4,047	0.05%
2022/01/12	0	0.00	0	510.00	510.00	0	4,026	0.00%
2022/01/11	3	507.66	3	506.67	501.00	0	4,009	0.00%
2022/01/10	0	519.00	7	519.57	519.00	-7	3,956	-0.18%
2022/01/07	7	518.86	9.1	524.69	515.00	-2.1	3,941	-0.05%
2022/01/06	6	523.67	1	523.00	523.00	5	3,850	0.13%
2022/01/05	2	529.00	3	532.00	535.00	-1	3,789	-0.03%
2022/01/04	3	527.00	13.4	523.98	533.00	-10.4	3,671	-0.28%
2022/01/03	1	495.00	8	484.88	491.00	-7	3,353	-0.21%
2021/12/30	5	479.50	5	483.00	479.50	0	3,300	0.00%
2021/12/28	6	478.75	0	0.00	478.00	6	3,367	0.18%
2021/12/23	0	0.00	16	476.13	476.00	-16	3,393	-0.47%
2021/12/22	1	469.50	0	468.50	469.50	1	3,393	0.03%
2021/12/15	0.2	452.00	5	453.00	450.50	-4.8	3,400	-0.14%
2021/12/14	5	450.50	0	0.00	448.50	5	3,425	0.15%
2021/12/13	0	0.00	5	452.00	456.50	-5	3,448	-0.15%
2021/12/10	0	0.00	2	448.00	447.50	-2	3,480	-0.06%
2021/12/07	2	455.00	0	0.00	456.00	2	3,505	0.06%
2021/12/06	1	467.00	1	468.50	465.00	0	3,491	0.00%
2021/12/03	0	0.00	9	469.83	472.50	-9	3,533	-0.25%
2021/12/02	5	464.00	5	468.00	465.00	0	3,524	0.00%
2021/12/01	5	465.00	5	463.50	465.00	0	3,536	0.00%
2021/11/30	11	462.00	5	467.50	456.50	6	3,534	0.17%
2021/11/29	0	0.00	5	455.50	459.50	-5	3,527	-0.14%
2021/11/26	5	452.00	0	0.00	452.00	5	3,537	0.14%
2021/11/25	5	468.50	7	471.64	465.00	-2	3,565	-0.06%
2021/11/24	11	461.64	16	464.50	468.00	-5	3,593	-0.14%
2021/11/23	10.1	459.75	0	0.00	463.00	10.1	3,634	0.28%
2021/11/22	5	458.00	5	464.50	466.00	0	3,701	0.00%
2021/11/19	0	0.00	0	463.00	463.00	0	3,720	0.00%
2021/11/18	0	0.00	3	455.01	456.00	-3	3,746	-0.08%
2021/11/17	1	448.00	2.1	448.53	448.00	-1.1	3,775	-0.03%
2021/11/15	0	0.00	2.4	439.65	442.00	-2.4	4,120	-0.06%
2021/11/10	0	0.00	1	429.50	430.00	-1	4,274	-0.02%
2021/11/09	0	0.00	1	426.04	429.00	-1	4,380	-0.02%
2021/11/08	3	418.33	2	417.50	419.00	1	4,358	0.02%
2021/11/05	0	0.00	1	425.50	425.50	-1	4,396	-0.02%
2021/11/03	1	424.00	2	423.50	422.50	-1	4,458	-0.02%
2021/11/02	1	413.50	0	0.00	410.00	1	4,405	0.02%
2021/11/01	2	429.00	0	0.00	427.00	2	4,322	0.05%
2021/10/28	0	0.00	1	442.99	438.50	-1	4,310	-0.02%
2021/10/27	0	0.00	0	434.50	430.50	0	4,235	0.00%
2021/10/26	2	431.50	0	0.00	427.50	2	4,261	0.05%
2021/10/25	1	418.00	1	426.01	427.00	0	4,254	0.00%
2021/10/22	2	417.50	3	419.67	421.50	-1	4,333	-0.02%
2021/10/20	0	0.00	0	425.50	426.00	0	4,495	0.00%
2021/10/19	0	0.00	5	413.02	419.00	-5	4,510	-0.11%
2021/10/18	5.1	414.46	5	419.50	410.50	0.1	4,589	0.00%
2021/10/15	0.5	412.30	0	414.50	417.00	0.4	4,678	0.01%
2021/10/14	0	0.00	10	407.25	405.50	-10	4,697	-0.21%
2021/10/13	5	411.00	1.5	402.00	402.00	3.5	4,753	0.07%
2021/10/12	5	407.00	21	413.19	414.00	-16	4,751	-0.34%
2021/10/08	5	410.50	0	0.00	410.00	5	4,767	0.10%
2021/10/07	0	0.00	15	410.01	415.50	-15	4,774	-0.31%
2021/10/06	19	408.66	7	403.29	403.00	12	4,785	0.25%
2021/10/05	3	400.17	11	413.51	417.00	-8	4,777	-0.17%
2021/10/04	15.2	410.22	25	420.28	409.50	-9.8	4,776	-0.21%
2021/10/01	23.2	424.95	6.4	432.98	418.00	16.8	4,818	0.35%
2021/09/30	12.1	443.41	17	443.24	442.50	-4.9	4,943	-0.10%
2021/09/29	10.2	439.75	1	439.00	439.00	9.2	5,106	0.18%
2021/09/28	14.2	454.89	0	0.00	453.00	14.2	5,152	0.28%
2021/09/27	5.1	465.51	0	0.00	466.00	5.1	5,162	0.10%
2021/09/24	5	468.50	0	0.00	469.00	5	5,315	0.09%
2021/09/23	0.1	468.00	0	469.25	469.00	0	5,496	0.00%
2021/09/22	1	457.00	1	461.50	463.00	0	5,528	0.00%
2021/09/17	0	0.00	11.2	468.27	470.50	-11.2	5,571	-0.20%
2021/09/16	4.2	460.74	2	461.50	461.50	2.2	5,573	0.04%
2021/09/15	11	466.18	0	0.00	466.00	11	5,586	0.20%
2021/09/14	1.2	483.24	0	0.00	481.00	1.2	5,612	0.02%
2021/09/13	1	487.42	2.2	484.95	484.00	-1.2	5,671	-0.02%
2021/09/10	0	0.00	0	481.50	481.50	0	5,759	0.00%
2021/09/09	1.1	468.44	1.2	471.50	475.00	-0.2	5,996	0.00%
2021/09/08	4.2	464.45	1	460.50	460.50	3.2	6,141	0.05%
2021/09/06	1	480.50	0	0.00	480.50	1	6,296	0.02%
2021/09/03	1	480.00	1	484.50	480.50	0	6,299	0.00%
2021/09/01	2	489.00	2.2	488.84	489.00	-0.2	6,367	0.00%
2021/08/31	11.3	472.56	10	476.00	479.50	1.3	6,399	0.02%
2021/08/30	0	0.00	0	485.00	484.50	0	6,386	0.00%
2021/08/27	1	474.50	13	467.31	477.00	-12	6,368	-0.19%
2021/08/26	28.1	463.68	0	0.00	464.50	28.1	6,378	0.44%
2021/08/25	1.2	464.58	1	472.01	472.00	0.2	6,352	0.00%
2021/08/24	1	466.50	1	458.50	455.50	0	6,417	0.00%
2021/08/23	10.1	446.34	20	451.88	454.00	-9.9	6,446	-0.15%
2021/08/19	10.2	457.45	2	478.00	450.00	8.2	6,317	0.13%
2021/08/18	5	480.90	30	479.17	498.00	-25	6,165	-0.41%
2021/08/17	16	480.69	3	474.00	474.00	13	6,154	0.21%
2021/08/16	5.1	485.08	6	489.33	492.00	-0.9	6,266	-0.01%
2021/08/13	4.1	506.12	0	0.00	500.00	4.1	6,284	0.07%
2021/08/12	15.1	528.37	0	0.00	529.00	15.1	6,292	0.24%
2021/08/11	0	538.00	18	537.50	533.00	-18	6,487	-0.28%
2021/08/10	15	534.87	1	536.00	531.00	14	6,647	0.21%
2021/08/09	25.1	546.82	5	552.00	545.00	20.1	6,886	0.29%
2021/08/06	0	0.00	1	560.00	558.00	-1	7,108	-0.01%
2021/08/05	6	554.83	11	561.00	558.00	-5	7,424	-0.07%
2021/08/04	5	551.00	11	555.18	554.00	-6	7,646	-0.08%
2021/08/03	42	552.33	4	562.00	553.00	38	7,734	0.49%
2021/08/02	15	553.00	5	555.00	557.00	10	7,840	0.13%
2021/07/30	30	564.00	15	571.00	560.00	15	7,891	0.19%
2021/07/29	15	569.33	20	572.75	571.00	-5	7,918	-0.06%
2021/07/28	21	566.34	17.1	579.12	565.00	3.9	8,050	0.05%
2021/07/27	25	591.00	6	597.33	581.00	19	8,046	0.24%
2021/07/26	1	599.00	6	596.50	600.00	-5	7,969	-0.06%
2021/07/23	5	588.00	1	599.00	589.00	4	7,938	0.05%
2021/07/22	2	596.00	1	602.00	591.00	1	7,932	0.01%
2021/07/21	1	590.00	1	587.69	588.00	0	7,887	0.00%
2021/07/20	1.1	570.36	0	0.00	568.00	1.1	7,901	0.01%
2021/07/19	1	583.00	12	583.33	583.00	-11	7,915	-0.14%
2021/07/15	14	586.14	13	589.15	586.00	1	8,102	0.01%
2021/07/14	5	581.00	10	587.00	583.00	-5	8,112	-0.06%
2021/07/13	16	583.25	2	595.00	581.00	14	8,160	0.17%
2021/07/12	1	590.00	13	592.31	586.00	-12	8,159	-0.15%
2021/07/09	15	585.33	18	589.61	584.00	-3	8,206	-0.04%
2021/07/08	15	592.33	0	0.00	590.00	15	8,194	0.18%
2021/07/07	5	606.98	3	608.98	603.00	2	8,163	0.02%
2021/07/06	5	597.00	8	592.63	597.00	-3	8,056	-0.04%
2021/07/05	0	572.00	118.1	571.01	571.00	-118.1	8,071	-1.46%	大賣/鉅額交易
2021/07/02	0	0.00	3	555.67	556.00	-3	8,041	-0.04%
2021/07/01	1	567.00	4	564.00	557.00	-3	8,044	-0.04%
2021/06/29	57	554.37	57	561.00	555.00	0	7,936	0.00%
2021/06/28	1	539.00	28	541.18	545.00	-27	7,801	-0.35%
2021/06/25	16	533.00	21.1	541.28	535.00	-5.1	7,826	-0.07%
2021/06/24	16	530.00	0	0.00	530.00	16	7,803	0.21%
2021/06/23	5	532.00	24	532.54	534.00	-19	7,848	-0.24%
2021/06/22	20	525.20	5	535.00	525.00	15	7,888	0.19%
2021/06/21	6	526.84	1	525.00	527.00	5	7,870	0.06%
2021/06/18	5	540.00	2	550.00	540.00	3	7,826	0.04%
2021/06/16	0	0.00	2	530.00	531.00	-2	7,623	-0.03%
2021/06/15	0	0.00	2	519.00	523.00	-2	7,543	-0.03%
2021/06/11	1	494.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	1	498.50	0	0.00	500.00	1	7,461	0.01%
2021/06/08	0.5	494.50	1.4	491.19	497.50	-0.9	7,606	-0.01%
2021/06/07	0.1	479.00	2	485.75	477.50	-1.9	7,769	-0.02%
2021/06/03	2	491.00	1.5	487.36	494.50	0.5	7,907	0.01%
2021/06/02	0.1	492.50	0	487.00	486.00	0.1	8,012	0.00%
2021/06/01	0	0.00	1	502.00	500.00	-1	8,032	-0.01%
2021/05/31	1	505.00	1	502.00	505.00	0	8,075	0.00%
2021/05/28	0	0.00	0	490.88	490.00	0	8,049	0.00%
2021/05/27	2	477.50	1	482.00	478.50	1	8,044	0.01%
2021/05/26	1	479.50	2	480.25	481.00	-1	8,135	-0.01%
2021/05/25	1	469.50	2	476.02	479.00	-1	8,138	-0.01%
2021/05/24	0	454.00	0	0.00	463.50	0	8,191	0.00%
2021/05/21	6	461.75	1	460.00	458.50	5	8,350	0.06%
2021/05/20	1	445.00	1	443.50	443.50	0	8,331	0.00%
2021/05/19	2.2	441.99	2	440.50	442.50	0.2	8,333	0.00%
2021/05/18	2	446.00	1.1	442.98	449.00	1	8,340	0.01%
2021/05/17	0	422.50	0	0.00	415.50	0	8,427	0.00%
2021/05/14	1	449.82	1.1	449.61	440.00	-0.1	8,287	0.00%
2021/05/13	2.6	408.78	5	415.60	409.50	-2.4	8,073	-0.03%
2021/05/12	3.4	430.38	6	422.67	423.00	-2.6	7,929	-0.03%
2021/05/11	5	480.67	3	466.33	469.00	2	7,730	0.03%
2021/05/10	1	539.00	2	529.43	511.00	-1	7,695	-0.01%
2021/05/07	2	528.00	0	528.00	535.00	2	7,753	0.03%
2021/05/06	0	499.50	0	0.00	501.00	0	7,796	0.00%
2021/05/05	0	0.00	0.1	501.00	490.50	-0.1	7,881	0.00%
2021/05/04	0	0.00	0.2	495.00	503.00	-0.2	8,049	0.00%
2021/05/03	2.1	529.99	2	525.00	522.00	0.1	8,230	0.00%
2021/04/29	1	544.00	1	549.00	543.00	0	8,285	0.00%
2021/04/28	59.1	548.00	0	0.00	547.00	59.1	8,373	0.71%
2021/04/27	1	559.00	32	557.00	555.00	-31	8,464	-0.37%
2021/04/26	28	559.36	5	558.00	560.00	23	8,557	0.27%
2021/04/23	15	555.33	6	558.33	554.00	9	8,685	0.10%
2021/04/22	38	546.00	0.3	555.33	546.00	37.7	8,861	0.43%
2021/04/21	29	558.00	0	0.00	557.00	29	9,069	0.32%
2021/04/20	2	581.00	14	571.50	571.00	-12	9,320	-0.13%
2021/04/19	2	553.00	11	554.73	553.00	-9	9,393	-0.10%
2021/04/16	11.5	546.07	10	550.50	551.00	1.5	9,653	0.02%
2021/04/15	5	543.00	5	546.00	553.00	0	10,131	0.00%
2021/04/14	11	550.73	6	553.83	546.00	5	10,236	0.05%
2021/04/13	5.1	556.02	0	0.00	556.00	5.1	10,413	0.05%
2021/04/12	9.2	563.45	0	0.00	563.00	9.2	10,560	0.09%
2021/04/09	0	583.00	1	579.00	578.00	-1	10,571	-0.01%
2021/04/08	5	585.40	2.3	585.96	587.00	2.7	10,609	0.03%
2021/04/07	2	564.06	90	569.97	570.00	-88	10,587	-0.83%
2021/04/06	0	0.00	1	560.00	562.00	-1	10,645	-0.01%
2021/04/01	10	550.00	0	0.00	553.00	10	10,672	0.09%
2021/03/31	0.1	557.00	0	0.00	553.00	0.1	10,747	0.00%
2021/03/30	1	567.00	42	561.93	563.00	-41	11,057	-0.37%
2021/03/29	41.1	554.16	0	0.00	554.00	41.1	11,140	0.37%
2021/03/26	0	0.00	0.2	553.00	559.00	-0.2	11,223	0.00%
2021/03/25	0	0.00	1	543.00	542.00	-1	11,290	-0.01%
2021/03/24	0.1	549.00	0	0.00	552.00	0.1	11,327	0.00%
2021/03/22	1	554.00	0	0.00	563.00	1	11,668	0.01%
2021/03/18	79.1	559.58	2	567.00	559.00	77.1	12,076	0.64%
2021/03/17	1.1	566.77	0	0.00	568.00	1.1	12,371	0.01%
2021/03/16	2	585.00	1	585.00	579.00	1	12,758	0.01%
2021/03/12	3	575.67	3	578.00	572.00	0	13,230	0.00%
2021/03/11	2	550.03	31	548.87	565.00	-29	13,241	-0.22%
2021/03/10	2	535.00	6	539.33	534.00	-4	13,112	-0.03%
2021/03/09	28	536.01	1	536.00	535.00	27	13,284	0.20%
2021/03/08	7.1	548.96	1	567.00	547.00	6.1	13,266	0.05%
2021/03/05	2.2	565.68	0	0.00	564.00	2.2	13,334	0.02%
2021/03/03	0	588.00	0	0.00	592.00	0	13,543	0.00%
2021/03/02	2	597.50	0	0.00	583.00	2	13,585	0.01%
2021/02/26	2	595.62	1	598.00	593.00	1	13,877	0.01%
2021/02/25	2	626.00	0	0.00	614.00	2	14,159	0.01%
2021/02/24	0.1	619.00	1	630.00	612.00	-0.9	14,233	-0.01%
2021/02/23	4.1	628.27	1	628.14	637.00	3.1	14,323	0.02%
2021/02/22	0.1	622.45	10	620.50	620.00	-9.9	14,226	-0.07%
2021/02/19	6	608.65	5	612.00	609.00	1	14,128	0.01%
2021/02/18	16	614.81	5	620.00	612.00	11	14,133	0.08%
2021/02/17	3	616.67	11	614.91	623.00	-8	14,120	-0.06%
2021/02/05	0	0.00	6	589.83	588.00	-6	13,936	-0.04%
2021/02/04	6	585.20	1	584.00	583.00	5	13,989	0.04%
2021/02/03	6	589.17	1	596.00	593.00	5	14,107	0.04%
2021/02/02	1	597.00	8.1	586.85	596.00	-7.1	14,114	-0.05%
2021/02/01	9.2	565.31	7	573.43	573.00	2.2	14,079	0.02%
2021/01/29	7	580.00	18	588.78	574.00	-11	13,973	-0.08%
2021/01/28	11.2	578.16	3	583.99	577.00	8.2	13,970	0.06%
2021/01/27	8.2	598.44	9	597.22	597.00	-0.8	14,095	-0.01%
2021/01/26	7.7	609.35	9	603.89	597.00	-1.3	14,352	-0.01%
2021/01/25	5	626.00	6	625.50	626.00	-1	14,157	-0.01%
2021/01/22	2	612.99	3	608.67	608.00	-1	13,907	-0.01%
2021/01/21	2	602.45	17	600.06	608.00	-15	13,821	-0.11%
2021/01/20	7	596.01	6	600.33	594.00	1	13,714	0.01%
2021/01/19	21	610.14	22	607.64	608.00	-1	13,633	-0.01%
2021/01/18	20	599.70	13	590.15	602.00	7	13,587	0.05%
2021/01/15	23	610.17	21	603.67	602.00	2	13,422	0.01%
2021/01/14	8	597.00	6	607.17	608.00	2	13,162	0.02%
2021/01/13	4	592.50	17	591.00	604.00	-13	12,921	-0.10%
2021/01/12	13.1	577.70	1	575.00	575.00	12.1	12,604	0.10%
2021/01/11	10	589.61	9.2	591.68	592.00	0.9	12,407	0.01%
2021/01/08	7	552.46	7	556.13	572.00	0	12,221	0.00%
2021/01/07	1	518.00	7	520.86	529.00	-6	11,699	-0.05%
2021/01/06	7	513.29	11	512.18	513.00	-4	11,576	-0.03%
2021/01/05	2	531.00	2	527.01	528.00	0	11,391	0.00%
2021/01/04	2	517.00	2	519.00	520.00	0	11,327	0.00%
2020/12/30	4	514.50	3	520.33	521.00	1	11,285	0.01%
2020/12/29	3	506.33	6	505.17	506.00	-3	11,147	-0.03%
2020/12/28	8	500.50	8	503.25	502.00	0	11,076	0.00%
2020/12/25	7	499.71	5	509.00	500.00	2	11,117	0.02%
2020/12/24	9	506.56	7	508.28	504.00	2	11,211	0.02%
2020/12/23	2	487.00	43.1	486.53	492.00	-41.1	10,873	-0.38%
2020/12/22	26	478.75	26	487.10	477.50	0	10,803	0.00%
2020/12/21	24	481.69	1	481.50	482.00	23	10,763	0.21%
2020/12/18	22	486.30	12	489.50	485.50	10	10,661	0.09%
2020/12/17	19	486.32	19	488.03	495.00	0	10,605	0.00%
2020/12/16	1	496.00	0	0.00	495.50	1	10,384	0.01%
2020/12/15	17	510.13	12.5	509.08	488.50	4.5	10,241	0.04%
2020/12/14	8.1	512.53	6	516.50	520.00	2.1	9,964	0.02%
2020/12/11	14	511.36	8	510.97	518.00	6	9,826	0.06%
2020/12/10	5	509.00	11	507.29	509.00	-6	9,487	-0.06%
2020/12/09	4	481.88	16.1	490.63	499.00	-12.1	9,114	-0.13%
2020/12/08	3.5	466.35	6	467.67	466.50	-2.5	8,669	-0.03%
2020/12/07	15.2	458.84	11	466.27	458.50	4.2	8,607	0.05%
2020/12/04	4	460.25	1	459.00	459.00	3	8,562	0.04%
2020/12/03	2	456.50	18	456.73	460.50	-16	8,610	-0.19%
2020/12/02	20	448.55	0	0.00	450.00	20	8,368	0.24%
2020/12/01	6.1	445.12	1	453.00	454.00	5	8,276	0.06%
2020/11/30	1	444.00	2	444.75	442.00	-1	8,157	-0.01%
2020/11/27	3	432.00	3	436.00	436.00	0	7,936	0.00%
2020/11/26	3	428.33	17	424.32	428.50	-14	7,906	-0.18%
2020/11/25	27.2	430.30	9.1	429.77	423.00	18.1	7,934	0.23%
2020/11/24	3.1	436.05	7.3	433.27	437.50	-4.2	7,624	-0.06%
2020/11/23	1	418.50	1.1	415.82	418.50	-0.1	7,265	0.00%
2020/11/20	5	414.20	13.1	410.82	412.00	-8.1	7,173	-0.11%
2020/11/19	9.2	403.62	85	404.61	404.00	-75.9	7,018	-1.08%
2020/11/18	0.2	400.00	0.1	400.24	399.50	0.1	7,016	0.00%
2020/11/17	6	397.92	7	399.14	398.50	-1	7,138	-0.01%
2020/11/16	60	396.50	0.1	400.50	396.50	60	7,492	0.80%
2020/11/13	22	397.23	26	400.56	397.00	-4	7,674	-0.05%
2020/11/12	2	395.25	23	395.87	395.50	-21	7,652	-0.27%
2020/11/11	20	390.35	15.2	391.53	392.50	4.8	7,575	0.06%
2020/11/10	23	386.30	18	390.72	388.00	5	7,471	0.07%
2020/11/09	0.1	388.00	36	388.25	388.00	-35.9	7,478	-0.48%
2020/11/06	27.3	381.69	0	0.00	381.50	27.3	7,575	0.36%
2020/11/05	1	379.50	31	386.42	386.50	-30	7,539	-0.40%
2020/11/04	17.1	381.36	4	382.00	381.50	13.1	7,496	0.17%
2020/11/03	10	377.85	13	375.92	377.50	-3	7,553	-0.04%
2020/11/02	2	354.00	1	357.50	352.50	1	7,342	0.01%
2020/10/30	1	356.00	4	355.50	355.50	-3	7,515	-0.04%
2020/10/29	1	351.00	0	0.00	351.00	1	7,518	0.01%
2020/10/28	0	0.00	1	360.00	357.00	-1	7,623	-0.01%
2020/10/27	1	356.56	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	17	359.12	363.00	-17	7,719	-0.22%
2020/10/23	0	0.00	4	354.13	354.00	-4	7,812	-0.05%
2020/10/22	17	354.50	0	0.00	354.50	17	8,411	0.20%
2020/10/20	0	0.00	1	359.50	360.00	-1	8,885	-0.01%
2020/10/19	2	361.75	2	361.50	360.00	0	9,021	0.00%
2020/10/16	1	359.50	12	358.17	359.50	-11	9,188	-0.12%
2020/10/14	5	354.00	0	0.00	354.00	5	9,294	0.05%
2020/10/13	0	0.00	7	358.14	356.50	-7	9,387	-0.07%
2020/10/12	12	353.83	0	0.00	353.00	12	9,402	0.13%
2020/10/08	1	360.50	2	362.25	363.00	-1	9,359	-0.01%
2020/10/05	0	0.00	12	354.50	354.50	-12	9,610	-0.12%
2020/09/29	0	0.00	19	344.74	348.00	-19	9,854	-0.19%
2020/09/28	0	0.00	15	327.17	331.50	-15	10,005	-0.15%
2020/09/25	15	328.67	15	333.67	324.00	0	10,214	0.00%
2020/09/24	1	331.50	0	0.00	331.00	1	10,258	0.01%
2020/09/23	20	342.30	16	346.03	341.50	4	10,305	0.04%
2020/09/22	6.1	343.34	7	344.71	344.00	-0.9	10,435	-0.01%
2020/09/21	27	348.74	3	354.50	348.00	24	10,815	0.22%
2020/09/18	2	356.50	2	358.00	357.00	0	11,006	0.00%
2020/09/17	5	357.50	24	357.13	357.50	-19	11,223	-0.17%
2020/09/16	22	353.59	10	357.25	353.00	12	11,480	0.10%
2020/09/15	13	355.38	4	355.38	355.50	9	11,677	0.08%
2020/09/14	1	355.50	5	350.50	358.50	-4	11,925	-0.03%
2020/09/11	6	347.83	33	348.21	349.50	-27	12,114	-0.22%
2020/09/10	32	345.75	5	353.50	345.00	27	12,332	0.22%
2020/09/09	7	344.86	7	347.29	350.50	0	12,512	0.00%
2020/09/08	5	350.00	23	344.61	350.00	-18	12,543	-0.14%
2020/09/07	21	338.24	8	336.81	335.50	13	12,587	0.10%
2020/09/04	12	339.04	8	341.13	340.00	4	12,801	0.03%
2020/09/03	1	338.00	10	340.25	344.00	-9	12,939	-0.07%
2020/09/02	6	335.83	5	340.50	335.00	1	13,002	0.01%
2020/09/01	13	330.31	28	335.25	337.00	-15	13,192	-0.11%
2020/08/31	16	339.41	11	336.91	333.00	5	13,528	0.04%
2020/08/28	10	340.00	25	338.10	340.50	-15	13,726	-0.11%
2020/08/27	13	336.42	10	339.50	336.50	3	13,928	0.02%
2020/08/26	10	337.00	38	336.25	337.00	-28	14,096	-0.20%
2020/08/25	42	332.38	15	334.83	333.00	27	14,292	0.19%
2020/08/24	14	337.43	8	334.19	333.50	6	14,375	0.04%
2020/08/21	6	338.92	4	341.88	344.00	2	14,441	0.01%
2020/08/20	34	333.09	38	343.61	330.00	-4	14,470	-0.03%
2020/08/19	29	365.22	6	370.75	354.50	23	14,228	0.16%
2020/08/18	1	373.00	1	377.00	373.00	0	14,298	0.00%
2020/08/17	32	378.95	5	376.50	379.00	27	14,440	0.19%
2020/08/14	8	374.69	1	375.50	375.00	7	14,667	0.05%
2020/08/13	9	376.67	5	381.00	376.50	4	15,105	0.03%
2020/08/12	7	380.71	0	0.00	380.50	7	15,219	0.05%
2020/08/11	1	384.00	0	0.00	385.50	1	15,357	0.01%
2020/08/10	4	384.50	0	0.00	384.50	4	15,642	0.03%
2020/08/07	43	392.62	6	391.83	390.00	37	15,917	0.23%
2020/08/06	1	400.50	2	392.25	391.50	-1	15,909	-0.01%
2020/08/05	0	0.00	14	395.46	397.50	-14	15,991	-0.09%
2020/08/04	6	391.00	6	392.08	391.00	0	16,000	0.00%
2020/08/03	1	393.50	6	392.75	390.00	-5	16,227	-0.03%
2020/07/31	5	380.00	73	386.95	389.00	-68	16,468	-0.41%
2020/07/30	44	381.57	7	384.64	381.50	37	16,727	0.22%
2020/07/29	40	382.25	21	380.88	382.50	19	17,464	0.11%
2020/07/28	42	399.83	17	405.97	384.00	25	17,642	0.14%
2020/07/27	6	399.42	76	394.39	406.00	-70	17,457	-0.40%
2020/07/24	68	389.38	47	395.30	389.50	21	17,439	0.12%
2020/07/23	58	389.93	6	395.75	389.50	52	17,949	0.29%
2020/07/22	1	394.00	121	396.37	396.00	-120	18,359	-0.65%	大賣/鉅額交易
2020/07/21	3	388.67	8	388.44	388.00	-5	18,441	-0.03%
2020/07/20	1	380.56	6	381.00	382.00	-5	18,646	-0.03%
2020/07/17	11	378.78	10	378.00	379.00	1	18,968	0.01%
2020/07/16	6.1	377.68	10	378.25	377.00	-4	19,192	-0.02%
2020/07/15	6	375.08	5	379.00	374.50	1	19,332	0.01%
2020/07/14	16	375.94	6	376.50	374.00	10	19,688	0.05%
2020/07/13	1	379.00	26	374.73	380.50	-25	19,916	-0.13%
2020/07/10	39	374.24	25	378.44	370.50	14	20,835	0.07%
2020/07/09	11	380.32	1	382.50	379.50	10	20,941	0.05%
2020/07/08	135.1	387.46	1	389.50	387.00	134.1	21,081	0.64%	大買/鉅額交易
2020/07/07	6.1	391.77	65	388.21	392.50	-58.9	21,183	-0.28%
2020/07/06	19	374.55	25	378.40	378.50	-6	21,407	-0.03%
2020/07/03	29	377.00	5	379.50	377.00	24	21,730	0.11%
2020/07/02	12	377.08	17	379.21	377.00	-5	21,947	-0.02%
2020/07/01	47	379.86	11	383.14	379.50	36	22,053	0.16%
2020/06/30	12	381.67	17	380.62	381.00	-5	22,017	-0.02%
2020/06/29	17	398.09	0	0.00	391.00	17	21,701	0.08%
2020/06/24	10	407.65	8	411.44	407.50	2	21,595	0.01%
2020/06/23	2	406.25	19	406.66	406.00	-17	21,573	-0.08%
2020/06/22	6	396.50	3	397.67	396.50	3	21,487	0.01%
2020/06/19	6	407.58	8	410.19	404.50	-2	21,565	-0.01%
2020/06/18	0	0.00	27	402.61	405.00	-27	21,525	-0.13%
2020/06/17	4	399.75	4	401.50	399.00	0	21,523	0.00%
2020/06/16	0	0.00	4	394.00	396.00	-4	21,656	-0.02%
2020/06/15	1	382.00	0	0.00	382.00	1	21,862	0.00%
2020/06/11	12	388.13	6	394.00	383.50	6	22,548	0.03%
2020/06/10	24	394.56	4	397.38	394.50	20	22,704	0.09%
2020/06/09	2	392.00	0.4	394.00	392.50	1.6	22,883	0.01%
2020/06/08	0	0.00	6	390.33	393.00	-6	23,169	-0.03%
2020/06/05	20	395.43	14	395.43	387.50	6	23,158	0.03%
2020/06/04	6	400.92	6	399.00	400.50	0	23,039	0.00%
2020/06/03	2	390.50	67	391.16	392.00	-65	22,971	-0.28%
2020/06/02	11	384.00	1	381.50	383.00	10	22,862	0.04%
2020/06/01	5	374.50	30	378.38	385.50	-25	22,847	-0.11%
2020/05/29	14	368.04	14	370.18	370.50	0	22,950	0.00%
2020/05/28	29	370.33	2	378.50	370.00	27	23,024	0.12%
2020/05/27	0	0.00	4	376.00	376.00	-4	23,258	-0.02%
2020/05/26	8.1	374.25	0	0.00	371.00	8.1	23,586	0.03%
2020/05/25	4	365.13	3	360.67	376.00	1	23,905	0.00%
2020/05/22	1	376.00	0	0.00	371.50	1	23,914	0.00%
2020/05/21	45	382.21	1	384.00	382.00	44	23,916	0.18%
2020/05/20	5	384.90	7	384.14	384.50	-2	23,896	-0.01%
2020/05/19	5	374.30	25	374.50	373.00	-20	23,524	-0.09%
2020/05/18	27	371.89	3	372.33	369.00	24	23,519	0.10%
2020/05/15	18	387.50	41	395.02	386.00	-23	23,501	-0.10%
2020/05/14	37	387.93	5	394.00	385.50	32	23,283	0.14%
2020/05/13	32	400.42	36	404.74	402.50	-4	23,119	-0.02%
2020/05/12	40	408.69	12	405.67	406.00	28	22,927	0.12%
2020/05/11	1	413.00	12	412.00	413.50	-11	22,828	-0.05%
2020/05/08	17	403.71	2	410.50	403.50	15	22,859	0.07%
2020/05/07	15	412.27	3	414.50	410.00	12	22,707	0.05%
2020/05/06	1	417.00	12	416.83	416.00	-11	22,443	-0.05%
2020/05/05	16	411.25	16	418.97	407.00	0	22,198	0.00%
2020/05/04	1	378.00	5	379.90	391.50	-4	21,593	-0.02%
2020/04/30	5	388.70	6	391.00	391.00	-1	21,506	0.00%
2020/04/29	4	385.13	1	380.50	380.00	3	21,313	0.01%
2020/04/28	6	390.08	6.1	389.96	383.50	-0.1	21,175	0.00%
2020/04/27	2	358.25	5.1	359.60	379.50	-3.1	20,727	-0.01%
2020/04/24	5	345.10	2	346.00	345.00	3	20,206	0.01%
2020/04/23	2	345.25	6	345.33	344.00	-4	19,998	-0.02%
2020/04/22	4	332.63	4	338.00	344.00	0	19,743	0.00%
2020/04/21	8	329.44	15	329.97	326.00	-7	19,557	-0.04%
2020/04/20	2.1	340.37	1	343.50	343.00	1.1	19,488	0.01%
2020/04/17	13	340.42	12	343.04	339.50	1	19,382	0.01%
2020/04/16	5	338.90	1	339.50	341.50	4	19,076	0.02%
2020/04/15	22	345.80	28	346.88	343.50	-6	18,908	-0.03%
2020/04/14	18	337.94	7	338.36	338.00	11	18,422	0.06%
2020/04/13	7	336.14	2	333.75	332.50	5	18,450	0.03%
2020/04/10	3	337.83	9	341.33	343.00	-6	18,307	-0.03%
2020/04/09	20	337.85	9.1	341.91	335.00	11	18,420	0.06%
2020/04/08	5	320.60	18	321.58	329.00	-13	17,944	-0.07%
2020/04/07	3.1	297.86	15	298.93	299.50	-12	17,628	-0.07%
2020/04/06	14	284.00	12	283.00	288.00	2	17,532	0.01%
2020/04/01	1	272.00	8	270.94	272.50	-7	17,404	-0.04%
2020/03/31	11	274.32	15	287.00	274.50	-4	17,453	-0.02%
2020/03/30	1	274.00	0	0.00	278.00	1	17,502	0.01%
2020/03/27	20	284.48	3	292.67	280.50	17	17,595	0.10%
2020/03/26	14.1	291.08	7	285.00	291.50	7.1	17,504	0.04%
2020/03/25	4	290.75	2	294.00	292.00	2	17,609	0.01%
2020/03/24	7	274.79	3	268.17	274.00	4	17,409	0.02%
2020/03/23	0	0.00	4	246.00	252.00	-4	17,266	-0.02%
2020/03/20	8	248.75	24	245.85	252.00	-16	17,066	-0.09%
2020/03/19	25	232.94	10	236.60	229.50	15	16,768	0.09%
2020/03/18	3.1	263.58	2	264.25	254.50	1.1	16,462	0.01%
2020/03/17	7.1	277.35	3	270.67	265.00	4.1	16,208	0.03%
2020/03/16	2.1	319.57	2	320.50	290.50	0.1	15,777	0.00%
2020/03/13	3	311.33	10	311.10	320.00	-7	15,477	-0.05%
2020/03/12	9.1	358.76	5	353.30	345.50	4.1	15,311	0.03%
2020/03/11	2.1	397.14	1	403.50	383.50	1.1	14,998	0.01%
2020/03/10	1	385.50	1	379.00	394.50	0	14,881	0.00%
2020/03/09	2.1	393.33	1	400.00	386.00	1.1	14,982	0.01%
2020/03/06	1	402.00	3	405.33	406.50	-2	15,083	-0.01%
2020/03/05	2.1	409.33	2	405.50	410.50	0.1	15,072	0.00%
2020/03/04	4	403.00	0	0.00	400.50	4	14,924	0.03%
2020/03/03	11	419.73	4	428.75	417.00	7	14,662	0.05%
2020/03/02	9	414.33	5	413.70	418.50	4	14,572	0.03%
2020/02/27	5	428.40	7	432.21	410.00	-2	14,332	-0.01%
2020/02/26	23	463.63	9	466.44	441.00	14	13,904	0.10%
2020/02/25	3	482.00	9	489.89	485.00	-6	13,410	-0.04%
2020/02/24	7	471.93	7	479.64	484.50	0	13,110	0.00%
2020/02/21	5	464.90	5	467.60	472.00	0	12,946	0.00%
2020/02/20	8	460.44	1	461.50	457.50	7	12,798	0.05%
2020/02/19	2	449.00	2	453.00	460.00	0	12,707	0.00%
2020/02/18	8	461.75	5	456.60	450.00	3	12,599	0.02%
2020/02/17	2	451.75	1	455.00	453.00	1	12,764	0.01%
2020/02/14	4	454.25	10	451.40	457.00	-6	12,670	-0.05%
2020/02/13	5	446.20	3	448.00	439.00	2	12,738	0.02%
2020/02/12	1	445.00	6	444.83	448.00	-5	12,673	-0.04%
2020/02/11	2	437.00	7	434.07	437.00	-5	12,601	-0.04%
2020/02/10	4	414.88	16	419.50	418.50	-12	12,441	-0.10%
2020/02/07	18	416.78	8	418.56	416.50	10	12,358	0.08%
2020/02/06	14	419.07	12	422.79	417.00	2	12,329	0.02%
2020/02/05	9	415.22	3	422.50	413.00	6	12,417	0.05%
2020/02/04	1	403.00	6	414.50	418.50	-5	12,328	-0.04%
2020/02/03	4	376.50	12	385.79	392.00	-8	12,189	-0.07%
2020/01/31	6	386.83	5	380.00	386.50	1	12,084	0.01%
2020/01/30	7	384.86	1	380.00	374.00	6	11,931	0.05%
2020/01/20	6	415.67	21	416.81	415.50	-15	11,795	-0.13%
2020/01/17	19	414.08	1	419.00	413.00	18	11,912	0.15%
2020/01/16	0	0.00	9	421.50	417.00	-9	11,948	-0.08%
2020/01/15	2	418.00	6	420.83	413.00	-4	11,920	-0.03%
2020/01/14	3	415.33	29	401.19	419.00	-26	11,961	-0.22%
2020/01/13	20	388.63	10	391.50	390.00	10	11,852	0.08%
2020/01/10	20	393.13	19	397.95	392.50	1	11,859	0.01%
2020/01/09	25	394.84	1	394.00	392.00	24	11,944	0.20%
2020/01/08	16.2	393.60	13	387.12	387.00	3.2	11,937	0.03%
2020/01/07	10	422.80	5	420.60	414.00	5	11,645	0.04%
2020/01/06	4	462.75	8	465.50	460.00	-4	11,658	-0.03%
2020/01/03	3	458.17	5	461.50	468.00	-2	11,967	-0.02%
2020/01/02	1	444.00	7	434.64	436.00	-6	11,787	-0.05%
2019/12/31	6	438.83	8	436.19	437.00	-2	11,843	-0.02%
2019/12/30	1	426.00	5	424.90	436.00	-4	11,735	-0.03%
2019/12/26	16	406.63	4	402.00	402.00	12	12,023	0.10%
2019/12/25	4	400.63	9	402.22	403.50	-5	12,124	-0.04%
2019/12/24	3	390.83	3	394.33	395.00	0	12,256	0.00%
2019/12/23	0	0.00	2	385.00	383.00	-2	12,052	-0.02%
2019/12/20	5	393.30	4	398.13	389.50	1	11,942	0.01%
2019/12/19	2	381.00	30	381.77	383.00	-28	11,581	-0.24%
2019/12/18	43	376.15	42	378.98	376.50	1	11,516	0.01%
2019/12/17	25	377.00	1	381.00	377.00	24	11,409	0.21%
2019/12/16	3	378.50	3	379.50	379.00	0	11,374	0.00%
2019/12/13	6	380.58	3	378.67	376.50	3	11,419	0.03%
2019/12/12	3	377.67	2	379.50	381.50	1	11,277	0.01%
2019/12/11	0	0.00	18	377.61	378.50	-18	11,125	-0.16%
2019/12/09	23	373.41	3	375.83	372.50	20	10,944	0.18%
2019/12/06	0	0.00	2	362.25	369.00	-2	10,805	-0.02%
2019/12/05	0	0.00	1	362.50	362.00	-1	10,769	-0.01%
2019/12/04	7	365.07	7	365.43	361.00	0	10,820	0.00%
2019/12/03	3	338.50	8	352.56	363.00	-5	10,523	-0.05%
2019/11/29	1	337.00	1	333.00	330.00	0	10,445	0.00%
2019/11/28	4	337.13	4	335.50	335.00	0	10,723	0.00%
2019/11/27	0	0.00	1.1	336.05	336.50	-1.1	10,677	-0.01%
2019/11/26	0	0.00	21	329.57	326.50	-21	10,604	-0.20%
2019/11/25	0	0.00	3.1	319.76	322.50	-3.1	10,538	-0.03%
2019/11/22	1	316.00	1	316.50	317.00	0	10,642	0.00%
2019/11/21	0	0.00	1	315.00	318.50	-1	10,783	-0.01%
2019/11/20	1.2	318.92	0	0.00	320.00	1.2	10,782	0.01%
2019/11/19	2	323.00	9.2	322.57	323.50	-7.2	10,827	-0.07%
2019/11/18	6	317.50	0	0.00	317.50	6	10,776	0.06%
2019/11/15	22	321.68	1	323.50	321.00	21	10,764	0.20%
2019/11/14	8	328.50	41	326.83	326.50	-33	10,669	-0.31%
2019/11/13	0	0.00	51	310.50	310.50	-51	10,231	-0.50%
2019/11/11	12	283.79	0	0.00	282.50	12	10,261	0.12%
2019/11/08	41	306.83	26	310.42	307.00	15	10,018	0.15%
2019/11/07	21	304.69	40	308.98	306.00	-19	10,047	-0.19%
2019/11/06	35	307.79	0	0.00	307.00	35	9,990	0.35%
2019/11/05	16	312.00	5	313.50	312.00	11	9,972	0.11%
2019/11/04	42	313.57	15	318.67	312.50	27	9,989	0.27%
2019/11/01	11	312.27	21	312.52	316.00	-10	10,092	-0.10%
2019/10/31	22	315.66	0	0.00	314.00	22	9,931	0.22%
2019/10/30	0	0.00	8	321.19	320.50	-8	9,866	-0.08%
2019/10/29	0	0.00	30	318.00	318.00	-30	9,798	-0.31%
2019/10/28	0	0.00	5	318.00	316.50	-5	9,828	-0.05%
2019/10/25	27	315.59	15	317.00	316.00	12	9,810	0.12%
2019/10/24	1	318.50	1	318.50	317.00	0	9,735	0.00%
2019/10/23	1	310.50	0	0.00	312.50	1	9,601	0.01%
2019/10/21	3	318.50	0	0.00	313.50	3	9,444	0.03%
2019/10/18	0	0.00	1	312.50	312.50	-1	9,240	-0.01%
2019/10/17	1	309.00	28	309.23	310.50	-27	9,121	-0.30%
2019/10/16	22	299.80	23	302.70	302.00	-1	9,068	-0.01%
2019/10/15	20	306.20	0	0.00	306.00	20	8,890	0.22%
2019/10/14	7	310.36	4	311.00	314.50	3	8,738	0.03%
2019/10/09	15	295.20	21	301.48	301.50	-6	8,561	-0.07%
2019/10/08	1	281.50	2	288.50	298.50	-1	8,237	-0.01%
2019/10/07	1	271.00	17	270.29	276.00	-16	7,784	-0.21%
2019/10/04	21	262.31	20	269.25	261.00	1	7,557	0.01%
2019/10/03	15	266.00	9	267.39	265.50	6	7,488	0.08%
2019/10/02	11	269.05	6	267.58	269.00	5	7,398	0.07%
2019/10/01	2	255.00	4	267.00	268.00	-2	7,267	-0.03%
2019/09/27	1	241.50	6	243.33	246.50	-5	6,985	-0.07%
2019/09/26	3	238.00	74	236.61	238.50	-71	6,770	-1.05%
2019/09/25	9	228.50	5	229.50	229.50	4	6,527	0.06%
2019/09/24	7	231.79	0	0.00	231.50	7	6,602	0.11%
2019/09/20	25	232.40	26	234.21	233.50	-1	6,677	-0.01%
2019/09/19	20	232.38	20	234.13	232.00	0	6,633	0.00%
2019/09/18	20	233.25	10	235.25	232.50	10	6,690	0.15%
2019/09/17	59	234.03	15	237.00	233.50	44	6,698	0.66%
2019/09/16	5	229.00	5	231.00	231.50	0	6,647	0.00%
2019/09/12	15	231.17	15	233.00	231.00	0	6,833	0.00%
2019/09/11	15	229.67	41	230.21	230.00	-26	6,911	-0.38%
2019/09/10	25	229.10	22	233.18	228.50	3	6,957	0.04%
2019/09/09	20	233.45	27	235.17	233.00	-7	7,005	-0.10%
2019/09/06	19	238.13	5	240.50	237.00	14	6,985	0.20%
2019/09/05	14	236.32	27	238.17	238.00	-13	6,921	-0.19%
2019/09/04	24	234.29	8	236.69	234.50	16	6,792	0.24%
2019/09/03	9	234.83	15	235.33	235.50	-6	6,765	-0.09%
2019/09/02	15	234.83	2	230.50	236.00	13	6,703	0.19%
2019/08/30	5	216.00	16.2	220.27	227.00	-11.2	6,498	-0.17%
2019/08/29	12.5	205.60	18	205.78	206.50	-5.5	6,338	-0.09%
2019/08/28	22	204.59	17	206.06	204.50	5	6,369	0.08%
2019/08/27	20	204.35	10	211.50	203.00	10	6,348	0.16%
2019/08/26	23	210.43	1	210.50	209.00	22	6,334	0.35%
2019/08/23	13	258.04	12	255.13	258.00	1	6,231	0.02%
2019/08/22	10	253.00	33	258.79	253.00	-23	6,180	-0.37%
2019/08/21	34	260.79	13	261.85	257.50	21	6,140	0.34%
2019/08/20	14	265.57	14	266.71	265.50	0	6,076	0.00%
2019/08/19	11	263.95	21	265.83	264.50	-10	6,067	-0.16%
2019/08/16	12	264.71	13	264.58	263.50	-1	6,169	-0.02%
2019/08/15	13	264.46	0	0.00	264.50	13	6,197	0.21%
2019/08/14	11	268.50	10	272.25	268.50	1	6,242	0.02%
2019/08/13	16	266.41	5	266.20	266.50	11	6,223	0.18%
2019/08/12	1	259.00	3	267.17	268.50	-2	6,311	-0.03%
2019/08/08	1	256.00	2	256.25	257.00	-1	6,341	-0.02%
2019/08/07	1.2	254.42	1	253.50	250.50	0.2	6,380	0.00%
2019/08/06	7	255.36	6	258.58	258.50	1	6,530	0.02%
2019/08/05	3	267.33	13	260.54	260.00	-10	6,653	-0.15%
2019/08/02	11	257.55	0	0.00	257.50	11	6,659	0.17%
2019/08/01	1	268.00	1	266.50	266.00	0	6,678	0.00%
2019/07/30	2	265.00	8	263.75	264.50	-6	6,751	-0.09%
2019/07/29	6	257.58	5	259.50	258.50	1	6,693	0.01%
2019/07/26	5	257.50	9	258.50	259.50	-4	6,791	-0.06%
2019/07/25	1	256.00	10	255.25	258.00	-9	6,811	-0.13%
2019/07/24	19	255.50	10	258.00	255.50	9	6,857	0.13%
2019/07/23	11	255.27	16	255.16	255.00	-5	7,072	-0.07%
2019/07/22	10.2	253.01	6	256.08	253.00	4.2	7,114	0.06%
2019/07/19	11	257.32	20	261.75	257.50	-9	7,278	-0.12%
2019/07/18	15	261.00	5	267.00	259.00	10	7,308	0.14%
2019/07/17	6	266.92	0	0.00	267.00	6	7,339	0.08%
2019/07/16	5	269.50	10	269.25	269.50	-5	7,398	-0.07%
2019/07/15	12	267.63	0	0.00	267.50	12	7,462	0.16%
2019/07/12	1	271.00	0	0.00	273.50	1	7,635	0.01%
2019/07/11	0	0.00	2	272.25	271.50	-2	7,939	-0.03%
2019/07/09	2	268.25	0	0.00	264.00	2	7,998	0.03%
2019/07/05	1	275.50	2	277.75	278.00	-1	8,066	-0.01%
2019/07/04	1	277.50	9	277.33	277.00	-8	8,069	-0.10%
2019/07/03	0	0.00	1	272.00	270.00	-1	8,107	-0.01%
2019/07/01	7	272.50	0	0.00	272.50	7	8,287	0.08%
2019/06/28	1	266.00	0	0.00	264.00	1	8,235	0.01%
2019/06/26	0	0.00	1	265.00	266.00	-1	8,216	-0.01%
2019/06/25	1	264.50	0	0.00	263.50	1	8,208	0.01%
2019/06/21	0	0.00	1	266.00	267.50	-1	8,223	-0.01%
2019/06/20	0	0.00	15	268.47	270.00	-15	8,264	-0.18%
2019/06/19	2	262.50	2	264.00	264.00	0	8,166	0.00%
2019/06/17	1	254.00	1	254.50	261.00	0	8,121	0.00%
2019/06/14	8	250.25	1	251.00	251.00	7	8,100	0.09%
2019/06/13	3	246.83	2	247.25	247.00	1	8,139	0.01%
2019/06/12	7	247.00	5	249.00	249.00	2	8,412	0.02%
2019/06/11	3	251.67	2	250.75	251.50	1	8,450	0.01%
2019/06/10	0	0.00	13	248.96	251.00	-13	8,413	-0.15%
2019/06/06	11	245.41	4	250.00	245.00	7	8,470	0.08%
2019/06/05	14	256.00	4	261.25	256.00	10	8,406	0.12%
2019/06/04	2	264.75	4	265.38	263.50	-2	8,298	-0.02%
2019/06/03	3	260.17	9	262.17	262.00	-6	8,309	-0.07%
2019/05/31	2	258.00	24	260.75	261.00	-22	8,295	-0.27%
2019/05/29	7	249.79	0	0.00	255.00	7	8,300	0.08%
2019/05/27	1	243.00	2	245.00	245.00	-1	8,683	-0.01%
2019/05/24	2	243.50	7	245.07	242.00	-5	8,740	-0.06%
2019/05/23	9.2	245.28	11	243.77	244.50	-1.8	8,862	-0.02%
2019/05/22	5	253.50	0	0.00	253.50	5	8,826	0.06%
2019/05/21	6	255.00	3	256.33	258.00	3	8,950	0.03%
2019/05/20	3	250.67	2	254.25	251.50	1	8,962	0.01%
2019/05/17	5	250.90	10	250.85	249.50	-5	9,055	-0.06%
2019/05/16	2.1	251.67	4	253.75	249.00	-1.9	9,151	-0.02%
2019/05/15	28	259.00	0	0.00	259.00	28	9,247	0.30%
2019/05/14	10	251.30	2	255.25	258.00	8	9,619	0.08%
2019/05/13	7.1	270.31	9	267.06	259.50	-1.9	9,767	-0.02%
2019/05/10	9	281.56	8	283.25	280.50	1	9,627	0.01%
2019/05/09	0.1	290.00	0	0.00	286.00	0.1	9,500	0.00%
2019/05/08	2.1	290.15	2	288.50	294.50	0.1	9,514	0.00%
2019/05/07	0	0.00	3	296.67	293.00	-3	9,594	-0.03%
2019/05/06	2	292.00	0	0.00	293.50	2	9,807	0.02%
2019/05/03	4	300.50	4	297.25	300.00	0	9,747	0.00%
2019/05/02	2	301.50	1	304.00	303.50	1	9,674	0.01%
2019/04/30	1	303.50	16	300.94	304.50	-15	9,690	-0.15%
2019/04/29	4.1	308.67	2	299.50	300.50	2.1	9,725	0.02%
2019/04/26	5	316.50	0	0.00	319.00	5	9,583	0.05%
2019/04/25	8	307.50	11	309.05	321.50	-3	9,624	-0.03%
2019/04/24	10	319.50	10	323.50	319.50	0	9,552	0.00%
2019/04/23	10	322.75	10	321.75	321.50	0	9,640	0.00%
2019/04/22	15	328.00	5	329.10	327.50	10	9,626	0.10%
2019/04/19	26	330.96	25	333.60	333.50	1	9,748	0.01%
2019/04/18	45	335.02	6	343.50	331.00	39	9,862	0.40%
2019/04/17	3	339.17	44	338.13	345.00	-41	9,990	-0.41%
2019/04/16	14	332.57	7	332.43	332.50	7	9,759	0.07%
2019/04/15	0	0.00	15	330.00	330.50	-15	9,814	-0.15%
2019/04/12	18	327.00	17	331.59	326.00	1	10,131	0.01%
2019/04/11	22	330.14	17	333.24	329.00	5	10,283	0.05%
2019/04/10	11	328.50	0	0.00	329.00	11	10,265	0.11%
2019/04/09	11	332.05	12	331.67	330.00	-1	10,321	-0.01%
2019/04/08	10	327.50	5	333.10	324.50	5	10,433	0.05%
2019/04/03	9	328.61	12	327.08	330.00	-3	10,555	-0.03%
2019/04/02	10	320.10	4	320.50	320.00	6	10,591	0.06%
2019/04/01	1	326.00	0	0.00	321.00	1	10,685	0.01%
2019/03/29	2	325.75	0	0.00	323.00	2	10,728	0.02%
2019/03/28	0	323.50	0	0.00	322.00	0	10,981	0.00%
2019/03/27	2	326.00	2	324.00	324.00	0	11,222	0.00%
2019/03/26	1.1	321.32	0	0.00	323.00	1.1	11,369	0.01%
2019/03/25	5	321.50	0	0.00	318.00	5	11,539	0.04%
2019/03/22	6	333.58	1	333.50	331.00	5	11,684	0.04%
2019/03/21	3	334.50	1	334.50	334.50	2	11,979	0.02%
2019/03/20	13	334.62	2.1	333.05	334.50	11	12,400	0.09%
2019/03/19	12.6	333.61	1	334.50	333.50	11.6	12,527	0.09%
2019/03/18	6	344.33	2	341.00	341.00	4	12,700	0.03%
2019/03/15	2	350.99	2	348.00	345.50	0	12,962	0.00%
2019/03/14	2	337.50	0.1	339.00	339.00	2	12,989	0.02%
2019/03/13	0	0.00	8	338.00	338.00	-8	13,305	-0.06%
2019/03/12	11	334.59	0	0.00	332.00	11	13,549	0.08%
2019/03/06	1	345.00	0	0.00	339.50	1	14,670	0.01%
2019/02/27	3	352.17	6	350.08	346.00	-3	15,421	-0.02%
2019/02/26	4	379.88	3	376.00	372.00	1	15,363	0.01%
2019/02/25	1.7	378.94	1	378.00	375.00	0.7	15,588	0.00%
2019/02/22	4	381.00	5	376.40	375.50	-1	15,898	-0.01%
2019/02/21	6	374.75	6	379.17	381.00	0	15,977	0.00%
2019/02/20	3	375.17	4	377.50	373.00	-1	16,022	-0.01%
2019/02/18	1	369.00	6	367.67	371.50	-5	16,227	-0.03%
2019/02/15	10	364.50	5	362.20	360.00	5	16,313	0.03%
2019/02/14	7	381.14	7	376.00	375.50	0	16,411	0.00%
2019/02/13	7	367.00	9.1	378.98	382.50	-2.1	16,498	-0.01%
2019/02/12	1	347.00	16	344.81	352.00	-15	16,465	-0.09%
2019/02/11	1	328.50	15	325.50	328.00	-14	16,537	-0.08%
2019/01/30	10	321.50	13	323.69	321.50	-3	17,013	-0.02%
2019/01/29	18	320.64	5	321.00	321.00	13	17,472	0.07%
2019/01/28	17	327.94	1	333.50	328.00	16	17,718	0.09%
2019/01/25	0	0.00	12	323.83	328.50	-12	18,290	-0.07%
2019/01/23	1	311.50	1	314.50	316.50	0	19,031	0.00%
2019/01/22	7	316.50	1	315.00	316.50	6	19,435	0.03%
2019/01/21	8	320.63	0	0.00	320.00	8	19,803	0.04%
2019/01/18	2	318.00	4	316.50	318.50	-2	20,210	-0.01%
2019/01/17	3	319.17	1	324.00	313.50	2	20,494	0.01%
2019/01/16	1	316.00	1	317.50	317.50	0	20,815	0.00%
2019/01/15	0	0.00	2	315.25	314.00	-2	21,044	-0.01%
2019/01/14	2	308.00	2	306.00	307.00	0	21,175	0.00%
2019/01/11	1.3	306.77	5	309.70	306.00	-3.7	21,492	-0.02%
2019/01/10	8	306.75	3	304.17	304.50	5	21,530	0.02%
2019/01/09	16	309.78	12	306.67	303.50	4	21,682	0.02%
2019/01/08	6	294.83	1	297.00	294.00	5	21,582	0.02%
2019/01/07	3.1	298.95	22	298.50	296.50	-18.9	21,821	-0.09%
2019/01/04	10	291.60	9	291.67	289.50	1	22,086	0.00%
2019/01/03	14	304.50	3	312.00	303.00	11	22,148	0.05%
2019/01/02	10	317.75	10	323.00	314.00	0	22,326	0.00%
2018/12/28	10	319.00	1	321.50	319.00	9	22,743	0.04%
2018/12/27	6	326.00	7	325.14	321.00	-1	23,057	0.00%
2018/12/26	6	327.83	12	322.63	314.00	-6	23,010	-0.03%
2018/12/25	2	318.50	2	320.75	328.50	0	22,973	0.00%
2018/12/24	2	319.75	1	322.50	331.00	1	23,045	0.00%
2018/12/22	2	323.50	2	325.00	322.50	0	23,071	0.00%
2018/12/21	7	318.07	6	317.67	328.00	1	23,401	0.00%
2018/12/20	6	311.00	12	316.50	314.00	-6	23,379	-0.03%
2018/12/19	1	323.00	2	326.00	320.00	-1	23,332	0.00%
2018/12/17	2	316.75	1	318.50	321.50	1	23,451	0.00%
2018/12/14	6	308.42	12	305.54	320.00	-6	23,654	-0.03%
2018/12/13	10	327.65	3	325.67	314.50	7	23,631	0.03%
2018/12/12	3	341.50	5	341.10	338.50	-2	23,390	-0.01%
2018/12/11	9	325.17	9	326.44	332.00	0	23,313	0.00%
2018/12/10	7	333.21	5	324.60	323.50	2	23,451	0.01%
2018/12/07	3	353.00	17	353.41	356.50	-14	23,309	-0.06%
2018/12/06	19	358.26	11	367.32	349.50	8	23,214	0.03%
2018/12/05	11	387.18	0	0.00	388.00	11	23,066	0.05%
2018/12/04	2	406.25	3	412.00	401.50	-1	23,116	0.00%
2018/12/03	4	391.50	1	404.00	407.00	3	23,138	0.01%
2018/11/30	2	367.50	2	366.00	370.00	0	23,150	0.00%
2018/11/29	4	372.00	9	370.56	359.50	-5	23,039	-0.02%
2018/11/28	4	348.63	4	359.38	357.50	0	22,901	0.00%
2018/11/27	5	341.30	1	340.00	340.00	4	22,647	0.02%
2018/11/26	8	323.13	23	324.78	327.00	-15	22,440	-0.07%
2018/11/23	15	320.40	1	324.50	319.00	14	22,378	0.06%
2018/11/22	3	345.50	6	346.00	332.00	-3	22,313	-0.01%
2018/11/21	4	326.00	6.1	331.39	340.00	-2.1	22,117	-0.01%
2018/11/20	3	314.33	5	318.50	321.00	-2	21,995	-0.01%
2018/11/19	5	314.40	29	315.79	317.50	-24	21,950	-0.11%
2018/11/16	33	314.15	30	320.63	310.00	3	21,979	0.01%
2018/11/15	1	306.50	1	309.00	312.00	0	21,801	0.00%
2018/11/14	8.1	312.14	7	310.36	306.00	1.1	21,837	0.01%
2018/11/13	24	308.81	4	301.25	311.00	20	21,884	0.09%
2018/11/12	7.1	309.38	8	310.31	310.00	-0.9	21,928	0.00%
2018/11/09	4	322.88	17	328.12	329.00	-13	21,966	-0.06%
2018/11/08	17	326.47	1	348.50	324.00	16	21,832	0.07%
2018/11/07	5	320.50	6	319.58	331.00	-1	21,787	0.00%
2018/11/06	4	319.50	6	321.25	308.00	-2	21,693	-0.01%
2018/11/05	2	340.75	11	334.55	340.00	-9	21,585	-0.04%
2018/11/02	27	365.70	12.1	366.88	345.50	14.9	21,659	0.07%
2018/11/01	9	337.89	12	335.92	347.00	-3	21,253	-0.01%
2018/10/31	11	314.91	35.1	311.13	315.50	-24.1	20,947	-0.12%
2018/10/30	21.1	302.79	17	305.56	298.00	4.1	20,601	0.02%
2018/10/29	30	321.13	14	320.00	320.00	16	20,523	0.08%
2018/10/26	7	319.79	9	321.33	324.00	-2	20,366	-0.01%
2018/10/25	8.1	323.02	9	322.89	315.50	-1	20,022	0.00%
2018/10/24	14.2	362.43	12	360.75	349.00	2.2	19,958	0.01%
2018/10/23	14.1	379.14	14	381.54	366.00	0.1	19,663	0.00%
2018/10/22	4.1	380.93	3	383.33	390.00	1.1	19,377	0.01%
2018/10/19	7	398.50	2	395.75	394.00	5	19,227	0.03%
2018/10/18	9.4	424.72	5	421.40	421.50	4.4	18,942	0.02%
2018/10/17	13	433.77	13	436.19	418.00	0	18,861	0.00%
2018/10/16	8	417.38	9	420.83	419.00	-1	18,685	-0.01%
2018/10/15	8	423.94	7	420.36	410.00	1	18,626	0.01%
2018/10/12	10	411.75	16.2	407.22	415.00	-6.2	18,516	-0.03%
2018/10/11	4.2	386.44	4	393.38	388.00	0.2	18,424	0.00%
2018/10/09	4.1	415.08	10	414.00	423.50	-5.9	18,235	-0.03%
2018/10/08	8.2	390.62	7	397.14	404.00	1.2	17,981	0.01%
2018/10/05	10	424.24	8	418.69	403.00	2	17,564	0.01%
2018/10/04	8	453.93	4	458.00	446.00	4	17,277	0.02%
2018/10/03	2	451.99	1	461.00	451.00	1	17,402	0.01%
2018/10/02	3	463.67	2	474.75	458.00	1	17,240	0.01%
2018/10/01	4	457.13	5	464.40	470.00	-1	17,144	-0.01%
2018/09/28	9	461.27	9	466.72	459.00	0	17,136	0.00%
2018/09/27	11.1	474.19	4	481.25	466.00	7.1	16,819	0.04%
2018/09/26	3	501.83	1	510.00	490.00	2	16,641	0.01%
2018/09/25	4	515.25	4	516.00	506.00	0	16,651	0.00%
2018/09/21	3	498.67	6	505.67	514.00	-3	16,571	-0.02%
2018/09/20	7	474.87	8	482.31	490.00	-1	16,382	-0.01%
2018/09/19	6	500.61	5	518.20	479.00	1	15,986	0.01%
2018/09/18	8	513.70	4	512.25	501.00	4	15,768	0.03%
2018/09/17	2	530.50	2	530.00	533.00	0	15,646	0.00%
2018/09/14	6	518.53	7	524.29	534.00	-1	15,608	-0.01%
2018/09/13	3	533.33	2	545.00	508.00	1	15,358	0.01%
2018/09/12	3	527.34	2	534.00	528.00	1	15,240	0.01%
2018/09/11	5	547.60	7	551.71	546.00	-2	15,244	-0.01%
2018/09/10	6.1	531.67	6	538.33	532.00	0.1	15,046	0.00%
2018/09/07	2	576.39	2	577.50	545.00	0	14,799	0.00%
2018/09/06	3	603.25	1	618.00	595.00	2	14,466	0.01%
2018/09/05	2.2	615.63	2	627.00	611.00	0.2	14,238	0.00%
2018/09/04	0	630.00	0	0.00	630.00	0	14,222	0.00%
2018/09/03	2	655.80	1	640.00	629.00	1	13,956	0.01%
2018/08/31	3	696.33	3	696.67	698.00	0	13,827	0.00%
2018/08/29	0	702.00	1	695.00	705.00	-1	13,851	-0.01%
2018/08/28	2	683.50	1	708.00	675.00	1	13,739	0.01%
2018/08/27	1	688.00	0	0.00	695.00	1	13,582	0.01%
2018/08/24	2	636.50	2	640.00	643.00	0	13,402	0.00%
2018/08/23	1.1	646.18	1	652.00	628.00	0.1	13,317	0.00%
2018/08/22	1	659.82	1	666.00	650.00	0	13,214	0.00%
2018/08/21	6	661.33	6	668.67	673.00	0	13,070	0.00%
2018/08/20	0	660.00	1	642.00	662.00	-1	12,901	-0.01%
2018/08/17	2	669.00	2.1	656.19	630.00	-0.1	12,641	0.00%
2018/08/15	2	618.00	0	0.00	610.00	2	12,018	0.02%
2018/08/14	0	637.00	0	0.00	637.00	0	11,792	0.00%
2018/08/13	1.2	628.23	0	0.00	597.00	1.2	11,467	0.01%
2018/08/10	10.2	686.36	7	675.71	651.00	3.2	11,084	0.03%
2018/08/09	6	730.32	6	729.33	720.00	0	10,698	0.00%
2018/08/08	1	787.26	1	794.00	742.00	0	10,347	0.00%
2018/08/07	2	737.14	0	0.00	788.00	2	10,030	0.02%
2018/08/03	1	710.00	0	0.00	730.00	1	10,156	0.01%
2018/08/02	0	720.00	0	0.00	716.00	0	9,950	0.00%
2018/07/31	1	835.00	0	0.00	781.00	1	9,829	0.01%
2018/07/30	1	864.30	0	0.00	840.00	1	9,636	0.01%
2018/07/25	0	0.00	0	929.00	925.00	0	9,619	0.00%
2018/07/23	0	844.00	0	0.00	843.00	0	9,844	0.00%
2018/07/20	2	851.90	2	848.00	812.00	0	9,892	0.00%
2018/07/19	1	872.00	1	879.00	892.00	0	9,848	0.00%
2018/07/18	0	864.00	0	0.00	860.00	0	9,781	0.00%
2018/07/17	1	914.97	0	0.00	904.00	1	9,682	0.01%
2018/07/16	2	980.00	0	0.00	962.00	2	9,580	0.02%
2018/07/13	1	1015.00	1	1030.00	998.00	0	9,632	0.00%
2018/07/11	2	995.50	0	0.00	965.00	2	9,508	0.02%
2018/07/09	2	1040.00	1	1040.00	1020.00	1	9,168	0.01%
2018/07/06	0	1180.00	0	0.00	1175.00	0	9,120	0.00%
2018/07/05	0	1120.00	0	0.00	1115.00	0	9,021	0.00%
2018/07/04	1	1180.10	0	0.00	1180.00	1	8,974	0.01%
2018/07/03	0	0.00	1.1	1261.66	1165.00	-1.1	8,943	-0.01%
2018/07/02	1	1230.00	1	1229.71	1230.00	0	8,742	0.00%
2018/06/29	1	1139.61	1	1095.00	1125.00	0	8,658	0.00%
2018/06/28	0	1045.00	0	0.00	1055.00	0	8,572	0.00%
2018/06/27	3	1040.00	3.3	1061.01	1020.00	-0.3	8,554	0.00%
2018/06/26	1	959.00	1	960.00	1035.00	0	8,482	0.00%
2018/06/22	3	974.33	2	984.50	942.00	1	8,464	0.01%
2018/06/20	3	959.33	2	1027.50	1010.00	1	8,485	0.01%
2018/06/15	6	1113.33	6	1099.17	1135.00	0	8,410	0.00%
2018/06/14	4	1121.25	4	1151.25	1080.00	0	8,400	0.00%
2018/06/11	1	1215.00	1.1	1219.07	1210.00	-0.1	8,254	0.00%
2018/06/08	2	1232.50	2	1230.00	1180.00	0	8,214	0.00%
2018/06/07	0	1220.00	0	0.00	1230.00	0	8,254	0.00%
2018/06/06	3	1101.67	3	1081.67	1125.00	0	8,199	0.00%
2018/06/05	0	0.00	1	1040.00	1025.00	-1	8,160	-0.01%
2018/06/04	4	1061.25	3.1	1037.05	1070.00	1	8,132	0.01%
2018/06/01	0	0.00	0	982.00	982.00	0	8,189	0.00%
2018/05/31	0	953.00	1	1000.00	951.00	-1	8,259	-0.01%
2018/05/30	0	0.00	0	1030.00	1035.00	0	8,238	0.00%
2018/05/28	0	0.00	1.4	1051.12	1065.00	-1.4	8,265	-0.02%
2018/05/25	1	969.00	1	950.00	969.00	0	8,376	0.00%
2018/05/24	0	913.00	0	0.00	913.00	0	8,482	0.00%
2018/05/23	4	945.28	1	916.00	883.00	3	8,545	0.04%
2018/05/21	1	940.00	1	958.00	974.00	0	8,574	0.00%
2018/05/18	1	870.46	1	894.00	886.00	0	8,598	0.00%
2018/05/16	1	932.00	6	953.50	926.00	-5	8,565	-0.06%
2018/05/15	7	985.00	2.4	986.53	1000.00	4.6	8,607	0.05%
2018/05/14	1	913.00	0	0.00	913.00	1	8,578	0.01%
2018/05/11	11	855.64	18	870.78	830.00	-7	8,639	-0.08%
2018/05/10	17	829.00	11	801.64	845.00	6	8,382	0.07%
2018/05/09	6	756.33	6	754.83	769.00	0	8,193	0.00%
2018/05/08	6	741.33	3	759.00	718.00	3	8,066	0.04%
2018/05/07	2	717.50	5	722.80	741.00	-3	7,911	-0.04%
2018/05/04	5	665.60	6	672.00	674.00	-1	7,867	-0.01%
2018/05/03	0	0.00	2	647.00	653.00	-2	7,785	-0.03%
2018/05/02	4	645.75	2	643.50	655.00	2	7,734	0.03%
2018/04/30	0	0.00	3	621.00	627.00	-3	7,707	-0.04%
2018/04/26	9	603.33	4	601.75	593.00	5	7,738	0.06%
2018/04/25	3	629.24	6	612.83	584.00	-3	7,584	-0.04%
2018/04/24	4	664.25	6	658.50	639.00	-2	7,374	-0.03%
2018/04/23	5	666.20	5	644.20	684.00	0	7,193	0.00%
2018/04/20	4	646.75	2	634.00	622.00	2	7,192	0.03%
2018/04/19	4	674.25	8	671.25	650.00	-4	7,135	-0.06%
2018/04/18	8	636.25	4	634.25	664.00	4	6,969	0.06%
2018/04/17	2	628.50	1	624.00	604.00	1	6,938	0.01%
2018/04/13	0	0.00	5	566.00	560.00	-5	6,736	-0.07%
2018/04/11	5	544.00	5	558.00	544.00	0	6,723	0.00%
2018/04/10	6	540.33	6	542.67	545.00	0	6,796	0.00%
2018/04/09	8	527.00	12	528.92	532.00	-4	6,716	-0.06%
2018/04/03	0	0.00	2	503.50	511.00	-2	6,666	-0.03%
2018/04/02	0	0.00	0.1	503.00	503.00	-0.1	6,673	0.00%
2018/03/31	11	522.00	11	540.55	522.00	0	6,625	0.00%
2018/03/30	13	533.23	5	541.80	522.00	8	6,663	0.12%
2018/03/29	5	516.40	2	518.00	520.00	3	6,608	0.05%
2018/03/28	1	498.00	5	499.40	495.00	-4	6,563	-0.06%
2018/03/27	5	501.20	17	489.00	503.00	-12	6,542	-0.18%
2018/03/26	17	475.00	1	477.00	475.00	16	6,466	0.25%
2018/03/21	2	485.00	4	481.00	488.00	-2	6,366	-0.03%
2018/03/20	4	462.00	2.1	456.17	467.00	2	6,256	0.03%
2018/03/16	0	0.00	1	420.00	425.00	-1	6,091	-0.02%
2018/03/15	1	417.50	1	409.50	417.50	0	6,030	0.00%
2018/03/14	4	416.50	3	424.67	405.50	1	6,045	0.02%
2018/03/13	1	413.00	1	419.00	419.00	0	6,009	0.00%
2018/03/12	5	412.70	7	413.14	410.00	-2	5,998	-0.03%
2018/03/09	8	407.94	8	409.75	405.50	0	5,986	0.00%
2018/03/08	2	399.50	2	403.25	400.50	0	5,903	0.00%
2018/03/07	2	382.75	1	385.50	393.50	1	5,856	0.02%
2018/03/06	1	380.50	1	384.50	383.50	0	5,819	0.00%
2018/03/05	1	374.00	1	378.00	377.00	0	6,084	0.00%
2018/03/02	9	366.39	7	361.79	365.50	2	6,006	0.03%
2018/03/01	7	343.07	6	334.83	346.00	1	5,882	0.02%
2018/02/27	3	329.33	9	332.00	330.50	-6	5,833	-0.10%
2018/02/26	1	326.00	1	330.50	325.00	0	5,824	0.00%
2018/02/23	13	333.46	7	338.86	325.00	6	5,726	0.10%
2018/02/21	0	0.00	3	327.00	326.00	-3	5,491	-0.05%
2018/02/12	3	321.67	2	321.25	312.00	1	5,437	0.02%
2018/02/09	2	328.25	1	330.00	331.50	1	5,426	0.02%
2018/02/08	6	356.25	6	360.42	348.00	0	5,406	0.00%
2018/02/07	2	370.50	2	375.00	357.50	0	5,364	0.00%
2018/02/02	3	401.83	3	405.50	400.00	0	5,176	0.00%
2018/01/31	5	372.40	2	381.25	387.00	3	5,049	0.06%
2018/01/30	0	0.00	3	369.50	373.00	-3	5,001	-0.06%
2018/01/29	1	375.50	1	382.00	382.50	0	4,960	0.00%
2018/01/25	4	393.63	3	402.00	395.50	1	4,805	0.02%
2018/01/24	2	399.25	2	403.50	397.00	0	4,794	0.00%
2018/01/23	2	414.00	2	421.00	395.00	0	4,728	0.00%
2018/01/22	7	412.14	7	402.50	415.00	0	4,613	0.00%
2018/01/17	0	0.00	1	360.00	355.00	-1	4,397	-0.02%
2018/01/15	0	0.00	2	355.25	354.00	-2	4,165	-0.05%
2018/01/12	1	380.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	3	395.17	3	400.50	386.50	0	4,022	0.00%
2018/01/10	2	385.00	0	0.00	379.50	2	3,929	0.05%
2018/01/09	2	400.00	2	406.50	394.00	0	3,907	0.00%
2018/01/08	2	395.75	1	402.00	400.00	1	3,857	0.03%
2018/01/05	0	0.00	1	402.50	404.00	-1	3,856	-0.03%
2018/01/04	3	401.00	3	407.00	398.50	0	3,820	0.00%
2018/01/03	2	389.00	2	371.75	389.00	0	3,730	0.00%
2018/01/02	2	343.75	1	351.00	354.00	1	3,684	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－9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－14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－15天前

...詳全文

國巨

券商分點績效/獲利分析

群益金鼎-台南券商分點個股進出
群益金鼎-台南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

群益金鼎-台南 券商分點個股進出 群益金鼎-台南 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

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析