國巨 (2327)-凱基-嘉義券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
615
漲跌
▼9
漲幅
-1.44%
成交量
1,869張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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	8	616.25	615.00	-8	2,414	-0.33%
2024/04/24	1	624.89	0.2	616.00	624.00	0.8	2,408	0.03%
2024/04/23	7	610.86	0	0.00	607.00	7	2,442	0.29%
2024/04/22	2	606.93	2	600.00	599.00	0	2,430	0.00%
2024/04/19	0.1	583.55	0	586.00	588.00	0	2,393	0.00%
2024/04/18	0	591.50	0	0.00	593.00	0	2,348	0.00%
2024/04/16	0.1	588.00	0	0.00	585.00	0.1	2,348	0.00%
2024/04/15	2.1	606.07	0	0.00	602.00	2.1	2,322	0.09%
2024/04/11	0.1	613.85	0.1	616.23	609.00	-0.1	2,256	0.00%
2024/04/10	1.1	625.68	1	620.00	621.00	0.1	2,230	0.00%
2024/04/09	0	617.00	1.1	620.82	615.00	-1	2,228	-0.05%
2024/04/08	0	618.14	0	0.00	617.00	0	2,225	0.00%
2024/04/03	0	618.00	0	0.00	614.00	0	2,189	0.00%
2024/04/02	0.1	616.13	1	612.00	616.00	-0.9	2,171	-0.04%
2024/04/01	1	607.34	1	612.00	622.00	0	2,135	0.00%
2024/03/29	1.1	594.95	0.2	592.74	591.00	0.9	2,016	0.04%
2024/03/28	0	588.00	0.4	587.83	594.00	-0.3	2,012	-0.02%
2024/03/27	0.1	577.50	0	0.00	581.00	0.1	2,001	0.00%
2024/03/26	1.2	578.03	0	0.00	577.00	1.2	2,007	0.06%
2024/03/25	0.2	584.00	0	0.00	582.00	0.2	1,987	0.01%
2024/03/22	0.1	579.25	0	0.00	588.00	0.1	1,970	0.01%
2024/03/21	0.2	579.81	0	0.00	585.00	0.2	1,958	0.01%
2024/03/20	0.3	578.50	1	578.00	579.00	-0.7	1,938	-0.04%
2024/03/19	0.1	576.50	0	581.00	578.00	0	2,018	0.00%
2024/03/18	0.1	583.83	4	586.00	586.00	-3.9	2,040	-0.19%
2024/03/15	1.2	579.87	0	0.00	583.00	1.2	2,079	0.06%
2024/03/14	0.2	579.33	0.2	578.00	584.00	-0.1	2,123	0.00%
2024/03/13	0.3	583.92	0	580.00	583.00	0.3	2,121	0.01%
2024/03/12	1.1	576.57	0.8	577.00	578.00	0.3	2,092	0.01%
2024/03/11	0.3	566.67	1	564.00	566.00	-0.7	2,078	-0.03%
2024/03/08	2	565.49	1	566.00	565.00	1	2,087	0.05%
2024/03/05	1.3	550.75	0	0.00	549.00	1.3	2,074	0.06%
2024/03/04	1.2	558.68	1.1	557.17	556.00	0.1	2,094	0.01%
2024/03/01	1	568.02	1	569.00	563.00	0	2,148	0.00%
2024/02/29	1	552.00	1	554.06	558.00	0	2,085	0.00%
2024/02/27	0	543.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0.1	547.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/23	1	543.20	0	0.00	541.00	1	2,119	0.05%
2024/02/22	0.2	554.18	0	0.00	552.00	0.2	2,101	0.01%
2024/02/21	1	556.01	0	0.00	556.00	1	2,096	0.05%
2024/02/19	1	550.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	3	542.03	1	543.00	543.00	2	2,094	0.10%
2024/02/15	1	553.97	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0	550.50	0	0.00	550.00	0	2,061	0.00%
2024/01/31	0	546.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	0	552.00	0	0.00	550.00	0	2,035	0.00%
2024/01/26	0	553.00	0	0.00	552.00	0	2,033	0.00%
2024/01/22	1	554.00	1	557.00	556.00	0	2,117	0.00%
2024/01/18	0.1	565.00	0	0.00	557.00	0.1	2,132	0.00%
2024/01/17	0	0.00	1	573.00	559.00	-1	2,125	-0.05%
2024/01/16	1.1	566.99	1	565.00	564.00	0.1	2,054	0.00%
2024/01/12	1	556.00	1	561.00	560.00	0	2,035	0.00%
2024/01/11	0.1	553.00	0	556.00	554.00	0.1	2,046	0.00%
2024/01/10	0	556.50	0.2	557.00	555.00	-0.2	2,064	-0.01%
2024/01/09	0.1	568.00	0.4	571.00	565.00	-0.3	2,090	-0.02%
2024/01/08	1.2	571.36	0	0.00	572.00	1.2	2,080	0.06%
2024/01/05	1.1	575.10	0	0.00	572.00	1.1	2,086	0.05%
2024/01/02	0	0.00	2	589.00	587.00	-2	2,110	-0.09%
2023/12/29	0.2	597.00	0	596.00	597.00	0.2	2,097	0.01%
2023/12/28	0	0.00	0.2	597.00	597.00	-0.2	2,110	-0.01%
2023/12/27	1	601.00	0	0.00	601.00	1	2,114	0.05%
2023/12/26	0	0.00	0	598.00	600.00	0	2,124	0.00%
2023/12/25	0	594.00	0	0.00	594.00	0	2,137	0.00%
2023/12/18	2.1	618.95	1	616.17	620.00	1.1	2,095	0.05%
2023/12/15	0.1	627.00	0	0.00	633.00	0.1	2,091	0.00%
2023/12/14	0	630.00	4.4	626.39	634.00	-4.4	2,058	-0.21%
2023/12/13	2.4	611.84	0	0.00	605.00	2.4	1,990	0.12%
2023/12/12	1.2	622.47	2	620.00	619.00	-0.8	1,991	-0.04%
2023/12/11	0.4	613.00	8	614.88	614.00	-7.7	1,943	-0.39%
2023/12/08	0	0.00	1	600.00	601.00	-1	1,894	-0.05%
2023/12/07	0	0.00	6	595.00	595.00	-6	1,905	-0.31%
2023/12/06	0	592.00	1	593.00	595.00	-1	1,901	-0.05%
2023/12/01	1	595.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	1	603.00	1	597.00	601.00	0	1,869	0.00%
2023/11/29	0	594.00	0	0.00	599.00	0	1,847	0.00%
2023/11/28	0	0.00	3.6	586.80	594.00	-3.6	1,921	-0.19%
2023/11/27	0	0.00	1	574.00	571.00	-1	1,861	-0.05%
2023/11/24	0	571.00	2.6	575.47	575.00	-2.6	1,859	-0.14%
2023/11/21	0	0.00	1	551.00	550.00	-1	1,781	-0.06%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/16	1.1	542.91	0	542.00	545.00	1.1	1,780	0.06%
2023/11/14	0	0.00	0	552.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0	553.09	557.00	0	1,781	0.00%
2023/11/07	0	0.00	1.6	556.82	557.00	-1.6	1,799	-0.09%
2023/11/03	0	548.00	0	0.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0.2	546.28	547.00	-0.2	1,778	-0.01%
2023/11/01	0	0.00	1	542.00	538.00	-1	1,760	-0.06%
2023/10/31	0	526.00	0	0.00	526.00	0	1,721	0.00%
2023/10/27	1	534.00	1	535.00	534.00	0	1,733	0.00%
2023/10/26	0	509.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	0	0.00	0.8	522.00	521.00	-0.8	1,743	-0.05%
2023/10/20	0.1	532.00	0	0.00	530.00	0.1	1,796	0.01%
2023/10/17	0	0.00	1	543.04	547.00	-1	1,808	-0.06%
2023/10/16	1	540.00	0.4	540.00	536.00	0.6	1,782	0.03%
2023/10/13	1	541.00	0	0.00	542.00	1	1,824	0.05%
2023/10/12	0	539.00	0.3	538.00	543.00	-0.3	1,840	-0.02%
2023/10/03	0	0.00	1	519.00	520.00	-1	1,822	-0.05%
2023/09/28	0	0.00	2	524.00	525.00	-2	1,831	-0.11%
2023/09/26	0	0.00	2	521.00	521.00	-2	1,874	-0.11%
2023/09/22	0	0.00	1	523.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	1	520.00	518.00	-1	1,882	-0.05%
2023/09/19	0	0.00	0	519.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	3	521.66	525.00	-3	1,903	-0.16%
2023/09/15	2	515.00	2	517.47	522.00	0	1,898	0.00%
2023/09/14	1	510.00	1.1	509.83	512.00	-0.1	1,870	0.00%
2023/09/05	0	0.00	0.6	504.00	508.00	-0.6	1,979	-0.03%
2023/09/04	0	500.00	0	0.00	497.50	0	1,991	0.00%
2023/09/01	1	511.00	1	506.00	499.50	0	1,977	0.00%
2023/08/31	0	0.00	0.2	485.50	485.00	-0.2	1,904	-0.01%
2023/08/23	0	0.00	2	471.25	470.50	-2	2,265	-0.09%
2023/08/16	0.1	447.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/14	0	460.12	0	0.00	457.00	0	2,577	0.00%
2023/08/09	0	0.00	0.1	465.86	465.50	-0.1	2,594	0.00%
2023/08/07	1	467.00	0	0.00	468.00	1	2,609	0.04%
2023/08/02	0.2	464.95	0	0.00	463.00	0.2	2,653	0.01%
2023/07/27	1	450.50	0	0.00	456.00	1	2,603	0.04%
2023/07/25	0.2	461.78	0	0.00	461.50	0.2	2,565	0.01%
2023/07/21	0	0.00	1.1	473.63	473.50	-1.1	2,539	-0.04%
2023/07/19	2	485.01	0	0.00	486.00	2	2,551	0.08%
2023/07/18	0.2	497.05	1	492.00	489.00	-0.8	2,621	-0.03%
2023/07/17	1	502.99	0	0.00	503.00	1	2,606	0.04%
2023/07/14	1	496.00	1	494.50	495.50	0	2,601	0.00%
2023/07/13	0	0.00	0.3	497.50	491.00	-0.3	2,614	-0.01%
2023/07/12	0	494.49	2	494.50	497.00	-2	2,614	-0.07%
2023/07/11	1.2	495.24	1	496.99	496.50	0.2	2,667	0.01%
2023/07/07	0	0.00	0.1	487.50	491.50	-0.1	2,763	0.00%
2023/07/05	1	492.96	0	0.00	487.50	1	2,786	0.04%
2023/07/03	0	0.00	1	499.99	499.50	-1	2,747	-0.04%
2023/06/28	0	0.00	0.2	490.00	488.00	-0.2	2,753	-0.01%
2023/06/27	0	486.93	0	0.00	487.00	0	2,787	0.00%
2023/06/26	2.6	487.85	0	488.50	486.00	2.6	2,801	0.09%
2023/06/15	0	0.00	1	504.00	510.00	-1	2,843	-0.04%
2023/06/14	0.1	502.00	0	0.00	499.50	0.1	2,833	0.00%
2023/06/12	0.1	492.00	0	0.00	488.00	0.1	2,910	0.00%
2023/06/09	0	496.00	0	0.00	492.50	0	2,944	0.00%
2023/06/08	1.1	495.10	0	0.00	494.00	1.1	2,967	0.04%
2023/06/07	0.3	506.00	0	0.00	504.00	0.3	3,005	0.01%
2023/06/06	8	512.00	0	0.00	502.00	8	3,017	0.27%
2023/06/05	0	0.00	1	515.00	519.00	-1	2,987	-0.03%
2023/06/02	1	504.00	1	507.97	506.00	0	2,963	0.00%
2023/05/31	0	501.00	1	501.00	508.00	-1	2,953	-0.03%
2023/05/30	2.2	493.27	0	0.00	496.00	2.2	2,868	0.07%
2023/05/29	0	504.00	2	507.00	508.00	-2	2,835	-0.07%
2023/05/26	1	508.00	1	510.00	502.00	0	2,797	0.00%
2023/05/23	1	493.50	0	0.00	493.50	1	2,689	0.04%
2023/05/19	0	0.00	9	504.00	495.50	-9	2,674	-0.34%
2023/05/18	1	494.00	1	496.00	500.00	0	2,777	0.00%
2023/05/16	0	0.00	1	493.00	491.00	-1	2,854	-0.04%
2023/05/15	1	495.90	0	0.00	488.00	1	2,865	0.04%
2023/05/09	0	0.00	3	496.17	500.00	-3	2,957	-0.10%
2023/05/05	0	0.00	1	503.00	506.00	-1	2,957	-0.03%
2023/05/04	1	491.03	0	0.00	493.50	1	2,967	0.03%
2023/05/02	0	0.00	1	502.00	502.00	-1	3,036	-0.03%
2023/04/27	2	490.25	1	495.50	492.00	1	3,153	0.03%
2023/04/26	2.3	494.52	2	490.75	495.00	0.3	3,150	0.01%
2023/04/25	0	0.00	18	491.83	490.50	-18	3,155	-0.57%
2023/04/24	16	505.50	0	0.00	507.00	16	3,135	0.51%
2023/04/21	17	515.00	18	505.89	495.50	-1	3,149	-0.03%
2023/04/20	10	528.00	0	0.00	518.00	10	3,144	0.32%
2023/04/18	1	538.00	17	538.53	538.00	-16	3,290	-0.49%
2023/04/17	20	543.00	0	0.00	542.00	20	3,321	0.60%
2023/04/14	1	550.00	1	555.00	553.00	0	3,301	0.00%
2023/04/13	0	0.00	20	543.50	542.00	-20	3,262	-0.61%
2023/04/12	1	539.06	1.1	541.53	542.00	-0.1	3,214	0.00%
2023/04/11	0.1	526.00	0	0.00	527.00	0.1	3,148	0.00%
2023/04/10	1	533.00	1	532.97	530.00	0	3,136	0.00%
2023/04/07	20.1	518.99	0	0.00	516.00	20.1	3,105	0.65%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/30	0	0.00	1	522.00	520.00	-1	3,086	-0.03%
2023/03/29	0.1	519.67	0	0.00	520.00	0.1	3,103	0.00%
2023/03/27	0	530.00	0	0.00	533.00	0	3,138	0.00%
2023/03/24	1	517.00	1	522.00	527.00	0	3,153	0.00%
2023/03/21	0.1	507.00	0	0.00	505.00	0.1	3,160	0.00%
2023/03/20	0	498.00	0	0.00	500.00	0	3,157	0.00%
2023/03/17	0	492.00	0	0.00	496.00	0	3,177	0.00%
2023/03/16	2	484.52	1	486.50	486.50	1	3,182	0.03%
2023/03/15	2	500.94	41	504.32	492.00	-39	3,179	-1.23%
2023/03/14	0	508.33	0	0.00	505.00	0	3,132	0.00%
2023/03/13	41	512.73	1	514.00	519.00	40	3,134	1.28%
2023/03/10	2.1	531.15	0	0.00	518.00	2.1	3,165	0.07%
2023/03/06	2	554.50	3	557.00	557.00	-1	3,199	-0.03%
2023/03/03	1	546.00	1	539.00	539.00	0	3,168	0.00%
2023/03/02	0	539.00	0	0.00	531.00	0	3,150	0.00%
2023/02/24	1	540.00	0	0.00	538.00	1	3,104	0.03%
2023/02/23	11	543.82	10	537.00	543.00	1	3,113	0.03%
2023/02/21	1	562.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	2.1	561.33	0	0.00	561.00	2.1	3,188	0.07%
2023/02/17	2.4	572.04	1.1	571.22	569.00	1.3	3,234	0.04%
2023/02/16	3	572.00	3.8	572.41	575.00	-0.8	3,252	-0.02%
2023/02/15	0	0.00	1	544.00	545.00	-1	3,223	-0.03%
2023/02/14	6	541.67	14	532.64	540.00	-8	3,220	-0.25%
2023/02/10	0	508.00	1	514.00	516.00	-1	3,293	-0.03%
2023/02/09	10.2	512.63	50	510.00	511.00	-39.8	3,308	-1.20%
2023/02/07	50	532.40	0.1	531.00	529.00	49.9	3,329	1.50%
2023/02/06	1	533.00	1	533.00	533.00	0	3,371	0.00%
2023/02/03	2	539.50	2.1	542.48	540.00	-0.1	3,427	0.00%
2023/02/02	2	538.50	2.5	541.97	541.00	-0.5	3,458	-0.01%
2023/02/01	1	532.00	1	537.00	540.00	0	3,470	0.00%
2023/01/31	3	540.33	3.8	538.52	540.00	-0.8	3,468	-0.02%
2023/01/17	1	513.00	1	517.00	519.00	0	3,372	0.00%
2023/01/16	1.1	513.86	1	513.00	513.00	0.1	3,347	0.00%
2023/01/13	1	517.00	1	514.00	514.00	0	3,380	0.00%
2023/01/12	0.2	520.50	2	523.00	520.00	-1.8	3,399	-0.05%
2023/01/11	2	528.50	0.1	527.00	528.00	1.9	3,430	0.06%
2023/01/10	0	0.00	2.2	530.80	535.00	-2.2	3,429	-0.06%
2023/01/09	3	516.33	6	517.67	525.00	-3	3,404	-0.09%
2023/01/06	1	498.98	1.1	496.47	496.00	0	3,316	0.00%
2023/01/05	1	478.50	4	480.13	485.50	-3	3,296	-0.09%
2022/12/30	1	456.50	0.3	454.50	451.00	0.7	3,420	0.02%
2022/12/29	0	0.00	0.2	453.13	455.50	-0.2	3,424	-0.01%
2022/12/28	2	458.25	2	461.50	458.00	0	3,456	0.00%
2022/12/27	1	473.50	1	472.00	464.50	0	3,470	0.00%
2022/12/22	1	464.50	1	467.50	466.50	0	3,506	0.00%
2022/12/21	30	462.50	30	453.55	454.50	0	3,514	0.00%
2022/12/20	1	457.00	31	472.45	455.50	-30	3,547	-0.85%
2022/12/19	31	476.55	1.1	475.91	472.00	29.9	3,539	0.84%
2022/12/16	0.1	485.50	0.2	481.00	480.50	-0.1	3,536	0.00%
2022/12/15	0.1	492.00	10	485.00	495.00	-9.9	3,506	-0.28%
2022/12/14	0	0.00	1	480.00	486.00	-1	3,532	-0.03%
2022/12/13	12	475.38	1	474.00	474.00	11	3,606	0.30%
2022/12/09	32	487.91	31	480.11	479.00	1	3,600	0.03%
2022/12/08	32	475.23	32	479.69	478.50	0	3,599	0.00%
2022/12/06	0	0.00	75	494.69	491.00	-75	3,580	-2.09%
2022/12/05	3	501.00	2	498.25	502.00	1	3,582	0.03%
2022/12/02	4	482.13	4	483.88	489.50	0	3,542	0.00%
2022/12/01	85	470.15	11	473.00	473.00	74	3,544	2.09%
2022/11/30	0	460.00	2	459.00	463.00	-2	3,479	-0.06%
2022/11/28	1	442.00	1	439.00	437.50	0	3,412	0.00%
2022/11/24	1	450.00	0	0.00	452.00	1	3,392	0.03%
2022/11/21	1	460.00	1	463.00	454.00	0	3,392	0.00%
2022/11/18	2	457.00	0	0.00	453.50	2	3,373	0.06%
2022/11/17	0.2	462.03	1	466.00	466.00	-0.8	3,349	-0.02%
2022/11/16	3	460.67	2	460.25	461.00	1	3,355	0.03%
2022/11/15	3	452.00	6	454.25	455.00	-3	3,294	-0.09%
2022/11/14	3	441.00	0	0.00	439.50	3	3,241	0.09%
2022/11/11	5	448.20	6	445.92	445.50	-1	3,187	-0.03%
2022/11/09	5	412.60	5	419.00	424.00	0	3,065	0.00%
2022/11/08	1	395.00	2.8	393.72	393.50	-1.8	3,012	-0.06%
2022/11/07	2	383.75	1	388.50	382.00	1	2,984	0.03%
2022/11/04	2	387.28	1	387.50	389.50	1	2,986	0.03%
2022/11/03	3	383.67	5.6	384.71	389.50	-2.6	2,937	-0.09%
2022/11/02	1	382.00	0	0.00	381.50	1	2,891	0.03%
2022/11/01	3.1	376.97	2	379.48	379.00	1.1	2,863	0.04%
2022/10/31	1.1	342.02	1.3	344.11	367.00	-0.2	2,807	-0.01%
2022/10/14	2	277.50	3	276.67	277.50	-1	2,742	-0.04%
2022/10/12	3	270.50	2.2	271.30	270.50	0.9	2,754	0.03%
2022/10/11	0	273.00	0	0.00	272.50	0	2,742	0.00%
2022/10/07	2	289.75	2	287.00	287.00	0	2,735	0.00%
2022/10/06	0	0.00	1.3	300.30	294.50	-1.3	2,719	-0.05%
2022/10/05	1	302.00	3.6	296.11	297.50	-2.6	2,752	-0.10%
2022/10/03	5	275.20	5	276.70	281.00	0	2,786	0.00%
2022/09/30	1	266.48	1	269.00	269.00	0	2,830	0.00%
2022/09/29	5.5	277.43	2	277.50	271.00	3.5	2,818	0.13%
2022/09/28	0	294.00	0.4	288.00	285.00	-0.4	2,767	-0.01%
2022/09/27	0	0.00	0.6	298.86	300.00	-0.6	2,795	-0.02%
2022/09/26	0	303.00	0.7	302.99	297.00	-0.7	2,853	-0.03%
2022/09/23	2	320.00	2	315.50	315.50	0	2,928	0.00%
2022/09/22	1	323.50	1.8	322.67	322.50	-0.8	2,962	-0.03%
2022/09/21	0.2	328.50	0	0.00	327.50	0.2	2,977	0.01%
2022/09/20	2	335.50	0.2	334.77	333.50	1.9	2,976	0.06%
2022/09/19	2	336.00	2	336.75	335.50	0	2,983	0.00%
2022/09/15	1	335.50	2.2	338.00	338.00	-1.2	2,977	-0.04%
2022/09/12	4	335.13	1	340.50	333.00	3	2,987	0.10%
2022/09/08	8	336.19	10	330.55	335.00	-2	2,968	-0.07%
2022/09/06	0	0.00	1	314.50	316.00	-1	2,909	-0.03%
2022/09/05	0	308.50	2	310.50	308.50	-2	2,920	-0.07%
2022/09/01	1	320.98	0	319.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	3	323.17	328.50	-3	2,863	-0.10%
2022/08/29	0.1	314.80	0	0.00	317.50	0.1	2,832	0.00%
2022/08/26	0	0.00	1	330.50	332.00	-1	2,781	-0.04%
2022/08/25	0.2	325.50	0	0.00	326.00	0.2	2,770	0.01%
2022/08/23	1	322.02	0	324.00	324.00	1	2,838	0.03%
2022/08/22	0	327.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	1	329.00	0	332.00	332.00	1	2,847	0.03%
2022/08/18	0.1	324.00	1	325.50	327.50	-0.9	2,833	-0.03%
2022/08/17	1	328.00	0	0.00	329.00	1	2,822	0.04%
2022/08/12	0	0.00	0.1	323.77	330.00	-0.1	2,799	0.00%
2022/08/04	0.1	317.00	0	0.00	317.00	0.1	2,824	0.00%
2022/08/03	1	329.00	4	326.75	326.50	-3	2,773	-0.11%
2022/08/02	0	329.93	0	0.00	325.50	0	2,804	0.00%
2022/07/29	0.1	340.00	0	0.00	342.00	0.1	2,789	0.00%
2022/07/27	0.1	335.00	0.3	335.00	342.50	-0.2	2,786	-0.01%
2022/07/26	1	336.00	0	0.00	336.50	1	2,779	0.04%
2022/07/25	0	0.00	1	331.00	337.00	-1	2,806	-0.04%
2022/07/21	0	0.00	1	334.50	336.50	-1	2,826	-0.04%
2022/07/20	1	322.50	31	325.60	322.50	-30	2,791	-1.07%
2022/07/19	31	323.11	1	325.50	326.00	30	2,770	1.08%
2022/07/18	1	321.51	81	321.09	326.50	-80	2,759	-2.90%
2022/07/15	0	0.00	9	319.00	318.50	-9	2,725	-0.33%
2022/07/14	0	0.00	11	319.65	320.00	-11	2,711	-0.41%
2022/07/13	100.1	321.14	0	0.00	318.00	100.1	2,698	3.71%
2022/07/12	4	311.13	6	310.25	309.00	-2	2,648	-0.08%
2022/07/11	0.3	303.00	70	299.94	304.00	-69.7	2,589	-2.69%
2022/07/08	102	305.84	31	310.05	308.50	71	2,561	2.77%	大買/
2022/07/07	15	291.50	15	288.00	291.00	0	2,477	0.00%
2022/07/06	0	0.00	0	283.50	280.00	0	2,465	0.00%
2022/07/05	1	288.50	1	288.45	284.50	0	2,455	0.00%
2022/07/04	0	279.00	0	0.00	278.00	0	2,403	0.00%
2022/07/01	1.2	292.02	1	304.00	282.00	0.2	2,373	0.01%
2022/06/30	2	310.24	0	0.00	308.00	2	2,292	0.09%
2022/06/28	0.2	332.29	0	0.00	332.00	0.2	2,242	0.01%
2022/06/24	0.3	331.33	0	0.00	328.00	0.3	2,231	0.01%
2022/06/20	1	346.46	0	0.00	342.00	1	2,165	0.05%
2022/06/17	2	360.99	0	0.00	354.00	2	2,161	0.09%
2022/06/16	0	372.00	2	371.00	368.00	-2	2,151	-0.09%
2022/06/15	0	380.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	2	378.25	1	377.00	377.00	1	2,317	0.04%
2022/06/13	2.1	386.12	0	0.00	384.00	2.1	2,303	0.09%
2022/06/02	0.5	403.74	9	407.39	407.00	-8.5	2,374	-0.36%
2022/06/01	0	0.00	0.5	405.23	405.00	-0.5	2,432	-0.02%
2022/05/31	0.1	398.00	0	0.00	405.00	0.1	2,444	0.00%
2022/05/30	0	0.00	0.1	397.95	399.50	-0.1	2,397	0.00%
2022/05/25	0	0.00	1	389.00	387.50	-1	2,482	-0.04%
2022/05/24	0.5	384.00	0	0.00	382.00	0.5	2,548	0.02%
2022/05/23	1.3	395.37	1.1	393.97	390.00	0.2	2,586	0.01%
2022/05/20	6	395.50	0.2	395.00	395.00	5.8	2,622	0.22%
2022/05/19	0.1	394.00	0.1	395.83	398.00	0	2,634	0.00%
2022/05/18	0	0.00	0.1	403.44	401.00	-0.1	2,643	0.00%
2022/05/17	0.1	395.50	0	391.00	397.00	0.1	2,639	0.00%
2022/05/16	0	0.00	0	387.50	381.50	0	2,623	0.00%
2022/05/13	0.1	383.00	0.2	380.50	383.00	-0.1	2,612	0.00%
2022/05/12	0	386.50	1	383.50	378.00	-1	2,629	-0.04%
2022/05/09	0	0.00	0.3	402.00	398.50	-0.3	2,651	-0.01%
2022/05/06	0	408.50	0	0.00	408.00	0	2,664	0.00%
2022/05/05	0.1	416.00	0	0.00	417.00	0.1	2,680	0.00%
2022/05/03	1	402.00	0	0.00	406.50	1	2,731	0.04%
2022/04/27	0	0.00	2.2	393.27	407.00	-2.2	2,815	-0.08%
2022/04/25	1	395.00	0	0.00	393.50	1	2,931	0.03%
2022/04/21	0.1	410.00	0	0.00	412.50	0.1	3,014	0.00%
2022/04/18	2	399.00	1	399.00	405.00	1	3,145	0.03%
2022/04/13	0	0.00	0	402.00	401.00	0	3,356	0.00%
2022/04/12	0.4	391.62	1.2	393.92	393.00	-0.8	3,491	-0.02%
2022/04/11	2.2	398.91	2	400.00	398.00	0.2	3,799	0.01%
2022/04/08	0	0.00	0.1	414.00	413.00	-0.1	3,859	0.00%
2022/04/07	0.1	416.37	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	0.1	421.00	0	0.00	423.50	0.1	3,865	0.00%
2022/03/30	0	0.00	3	440.31	440.00	-3	3,984	-0.08%
2022/03/25	0	430.50	1	434.49	430.50	-1	4,082	-0.02%
2022/03/24	1	432.00	0	0.00	433.00	1	4,076	0.02%
2022/03/22	1.2	426.92	2	427.05	432.00	-0.8	4,078	-0.02%
2022/03/21	1.2	418.34	0	0.00	418.50	1.2	4,040	0.03%
2022/03/18	3.7	421.35	1	419.00	423.50	2.7	4,022	0.07%
2022/03/17	1	445.48	2	443.74	445.50	-1	3,898	-0.03%
2022/03/16	0.9	421.08	0	0.00	417.50	0.9	3,845	0.02%
2022/03/15	5	423.30	1	420.00	420.00	4	3,842	0.10%
2022/03/14	1	431.50	0	0.00	436.00	1	3,836	0.03%
2022/03/11	0	0.00	0.1	435.00	434.00	-0.1	3,873	0.00%
2022/03/09	0	0.00	1	427.50	423.50	-1	3,908	-0.03%
2022/03/08	2	417.75	0	0.00	414.50	2	3,907	0.05%
2022/03/07	2	428.12	0	0.00	427.00	2	3,897	0.05%
2022/03/04	1	452.50	1	455.50	450.50	0	3,893	0.00%
2022/03/02	0.1	460.00	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	1	464.00	0	0.00	465.00	1	3,973	0.03%
2022/02/25	1	447.07	2	449.25	451.50	-1	3,971	-0.02%
2022/02/24	1	454.00	2.3	452.64	448.00	-1.3	3,958	-0.03%
2022/02/23	1	471.39	1	463.50	463.50	0	3,927	0.00%
2022/02/22	2	470.24	3	468.33	469.50	-1	3,930	-0.02%
2022/02/21	3.1	476.09	1	470.50	479.50	2.1	3,963	0.05%
2022/02/18	0	464.00	0	0.00	473.00	0	4,013	0.00%
2022/02/16	1	469.50	0	0.00	472.50	1	4,053	0.02%
2022/02/14	0	468.00	0	0.00	464.00	0	4,050	0.00%
2022/02/11	1	478.50	0	0.00	482.00	1	4,043	0.02%
2022/02/10	1	476.50	1	480.00	489.50	0	4,046	0.00%
2022/02/09	0	462.50	0.1	461.56	466.00	0	4,002	0.00%
2022/02/08	0.1	458.50	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	1.1	455.89	0	0.00	454.00	1.1	4,000	0.03%
2022/01/26	0	0.00	0.1	454.00	459.00	-0.1	4,047	0.00%
2022/01/25	1	455.50	0	0.00	451.00	1	4,146	0.02%
2022/01/24	2	464.50	2	463.00	463.00	0	4,130	0.00%
2022/01/21	1	469.01	0	0.00	469.50	1	4,123	0.02%
2022/01/20	5	483.00	0	0.00	481.50	5	4,162	0.12%
2022/01/18	2	512.44	0.3	511.80	502.00	1.8	4,118	0.04%
2022/01/17	1.1	490.53	1	495.50	501.00	0.1	4,049	0.00%
2022/01/14	4.1	485.75	2.4	489.12	492.00	1.7	4,047	0.04%
2022/01/13	1.8	500.00	2.1	498.77	498.00	-0.3	4,035	-0.01%
2022/01/12	0	0.00	0	505.00	510.00	0	4,026	0.00%
2022/01/11	1	499.12	38.1	508.13	501.00	-37	4,009	-0.92%
2022/01/07	7	516.57	2.1	516.68	515.00	4.9	3,941	0.13%
2022/01/06	1.2	526.45	2	522.50	523.00	-0.8	3,850	-0.02%
2022/01/05	43	534.48	6	529.18	535.00	37	3,789	0.98%
2022/01/04	6.1	515.29	13.5	519.71	533.00	-7.4	3,671	-0.20%
2022/01/03	3	490.00	5.1	493.59	491.00	-2.1	3,353	-0.06%
2021/12/30	1	477.50	0	0.00	479.50	1	3,300	0.03%
2021/12/29	1.2	474.76	1.1	473.95	474.00	0.1	3,332	0.00%
2021/12/28	1	478.00	1.1	480.48	478.00	-0.1	3,367	0.00%
2021/12/27	1	481.50	4	480.62	481.50	-3	3,348	-0.09%
2021/12/24	0	477.33	0.6	474.65	473.00	-0.6	3,395	-0.02%
2021/12/23	1.1	473.15	12.1	475.57	476.00	-11	3,393	-0.32%
2021/12/22	3	468.98	5.1	463.52	469.50	-2	3,393	-0.06%
2021/12/21	1	455.00	0	0.00	455.00	1	3,368	0.03%
2021/12/17	3	447.33	0.1	451.00	447.00	2.9	3,378	0.09%
2021/12/16	0	0.00	1	453.50	451.00	-1	3,379	-0.03%
2021/12/14	2	450.75	1	449.50	448.50	1	3,425	0.03%
2021/12/13	0	0.00	1	452.63	456.50	-1	3,448	-0.03%
2021/12/10	1	448.53	0	0.00	447.50	1	3,480	0.03%
2021/12/09	1	455.50	0	0.00	453.50	1	3,497	0.03%
2021/12/08	0.6	458.00	1	460.50	454.50	-0.4	3,501	-0.01%
2021/12/07	1	455.00	1	463.50	456.00	0	3,505	0.00%
2021/12/06	2.1	469.23	0	0.00	465.00	2.1	3,491	0.06%
2021/12/03	2	471.75	0.1	471.00	472.50	1.9	3,533	0.05%
2021/12/02	0	0.00	3.3	466.41	465.00	-3.3	3,524	-0.09%
2021/12/01	0.4	463.00	0	459.39	465.00	0.3	3,536	0.01%
2021/11/30	0.2	464.93	0	0.00	456.50	0.2	3,534	0.00%
2021/11/29	0	0.00	1	457.00	459.50	-1	3,527	-0.03%
2021/11/24	1	467.88	1	469.50	468.00	0	3,593	0.00%
2021/11/22	0	0.00	0.2	463.92	466.00	-0.2	3,701	-0.01%
2021/11/19	2	459.25	0	0.00	463.00	2	3,720	0.05%
2021/11/18	0	454.50	0	0.00	456.00	0	3,746	0.00%
2021/11/16	1	437.50	0	0.00	436.50	1	3,871	0.03%
2021/11/15	0	0.00	1	436.50	442.00	-1	4,120	-0.02%
2021/11/12	0	0.00	0	432.67	429.50	0	4,155	0.00%
2021/11/11	2	430.00	0	0.00	429.50	2	4,196	0.05%
2021/11/09	0	0.00	1	423.50	429.00	-1	4,380	-0.02%
2021/11/08	2	416.27	1	418.50	419.00	1	4,358	0.02%
2021/11/05	1.1	423.20	1	426.00	425.50	0.1	4,396	0.00%
2021/11/04	1	422.54	0.1	424.21	423.00	0.9	4,430	0.02%
2021/11/03	0	0.00	3.1	421.37	422.50	-3.1	4,458	-0.07%
2021/11/02	9.3	416.03	5.4	417.60	410.00	3.9	4,405	0.09%
2021/11/01	1	428.01	1	428.00	427.00	0	4,322	0.00%
2021/10/29	1.1	436.67	0	0.00	434.00	1.1	4,311	0.02%
2021/10/28	11	442.05	8	438.56	438.50	3	4,310	0.07%
2021/10/27	0	0.00	1	427.50	430.50	-1	4,235	-0.02%
2021/10/22	0	0.00	1	420.00	421.50	-1	4,333	-0.02%
2021/10/21	0	421.50	0	0.00	419.50	0	4,442	0.00%
2021/10/20	0	426.00	0	0.00	426.00	0	4,495	0.00%
2021/10/19	0	0.00	0.1	418.24	419.00	-0.1	4,510	0.00%
2021/10/18	0.1	412.50	0	0.00	410.50	0.1	4,589	0.00%
2021/10/15	0	0.00	0	411.00	417.00	0	4,678	0.00%
2021/10/14	0.1	405.95	0	0.00	405.50	0.1	4,697	0.00%
2021/10/13	0.1	409.18	0.8	403.37	402.00	-0.6	4,753	-0.01%
2021/10/12	0	0.00	0	416.00	414.00	0	4,751	0.00%
2021/10/08	0.1	419.11	0	0.00	410.00	0.1	4,767	0.00%
2021/10/06	0.1	404.80	0	0.00	403.00	0.1	4,785	0.00%
2021/10/05	2	411.51	2	400.22	417.00	0	4,777	0.00%
2021/10/04	3	413.83	0	0.00	409.50	3	4,776	0.06%
2021/10/01	1	426.00	0	0.00	418.00	1	4,818	0.02%
2021/09/30	1	439.01	0	0.00	442.50	1	4,943	0.02%
2021/09/29	2.1	436.11	3	440.00	439.00	-1	5,106	-0.02%
2021/09/28	1	452.00	1	452.50	453.00	0	5,152	0.00%
2021/09/24	1	474.00	0	0.00	469.00	1	5,315	0.02%
2021/09/22	0	0.00	1	458.50	463.00	-1	5,528	-0.02%
2021/09/17	0.1	470.50	0	0.00	470.50	0.1	5,571	0.00%
2021/09/16	2	459.25	0	0.00	461.50	2	5,573	0.04%
2021/09/15	1.1	475.27	0	481.00	466.00	1.1	5,586	0.02%
2021/09/14	5	485.40	3	485.83	481.00	2	5,612	0.04%
2021/09/13	0	0.00	0.1	487.50	484.00	-0.1	5,671	0.00%
2021/09/10	4	481.13	3	475.67	481.50	1	5,759	0.02%
2021/09/09	1	473.40	2.1	473.83	475.00	-1.1	5,996	-0.02%
2021/09/08	2.2	460.22	0	0.00	460.50	2.2	6,141	0.04%
2021/09/07	4	477.63	4	479.13	477.00	0	6,297	0.00%
2021/09/06	6.2	480.96	6	476.67	480.50	0.2	6,296	0.00%
2021/09/03	3.5	481.86	3	485.17	480.50	0.5	6,299	0.01%
2021/09/02	0	482.45	1	490.00	479.50	-1	6,318	-0.02%
2021/09/01	3.1	487.99	1	479.75	489.00	2	6,367	0.03%
2021/08/31	1	475.00	2	480.00	479.50	-1	6,399	-0.02%
2021/08/30	4.1	482.32	1	478.50	484.50	3.1	6,386	0.05%
2021/08/27	6	474.75	4	476.50	477.00	2	6,368	0.03%
2021/08/26	3	465.00	3	469.33	464.50	0	6,378	0.00%
2021/08/25	5.1	471.92	14	462.54	472.00	-9	6,352	-0.14%
2021/08/24	1	456.51	1	455.50	455.50	0	6,417	0.00%
2021/08/23	6.1	450.01	20	447.78	454.00	-13.9	6,446	-0.22%
2021/08/20	9	443.50	12	446.25	446.00	-3	6,412	-0.05%
2021/08/19	29.3	459.08	2	452.50	450.00	27.3	6,317	0.43%
2021/08/18	7	487.50	0	496.00	498.00	7	6,165	0.11%
2021/08/17	0.1	486.75	0	0.00	474.00	0.1	6,154	0.00%
2021/08/16	7.1	492.28	7	494.57	492.00	0.1	6,266	0.00%
2021/08/13	7	510.57	5	512.60	500.00	2	6,284	0.03%
2021/08/12	1	530.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	2	534.50	1	533.00	533.00	1	6,487	0.02%
2021/08/10	0	0.00	0	534.00	531.00	0	6,647	0.00%
2021/08/09	0	550.00	0	0.00	545.00	0	6,886	0.00%
2021/08/06	0	0.00	1	556.00	558.00	-1	7,108	-0.01%
2021/08/05	1	561.00	0	0.00	558.00	1	7,424	0.01%
2021/08/04	0	0.00	0.1	557.00	554.00	-0.1	7,646	0.00%
2021/08/02	0	0.00	0.5	556.22	557.00	-0.5	7,840	-0.01%
2021/07/30	0	0.00	1	566.00	560.00	-1	7,891	-0.01%
2021/07/29	1	571.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	3.2	566.10	10	573.04	565.00	-6.9	8,050	-0.09%
2021/07/27	3.1	588.74	3.1	597.68	581.00	0	8,046	0.00%
2021/07/26	7.1	589.26	5.1	593.27	600.00	2	7,969	0.02%
2021/07/23	5	596.17	2	592.50	589.00	3	7,938	0.04%
2021/07/22	5	597.40	7.3	592.29	591.00	-2.3	7,932	-0.03%
2021/07/21	7.1	582.82	5	583.20	588.00	2.1	7,887	0.03%
2021/07/20	2.1	569.00	1	576.00	568.00	1.1	7,901	0.01%
2021/07/19	6	582.00	1	578.00	583.00	5	7,915	0.06%
2021/07/16	1	577.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	0	0.00	0.2	585.00	586.00	-0.2	8,102	0.00%
2021/07/14	0	0.00	1	581.00	583.00	-1	8,112	-0.01%
2021/07/13	1	586.00	21.2	591.23	581.00	-20.2	8,160	-0.25%
2021/07/12	21	587.86	0.1	590.00	586.00	20.9	8,159	0.26%
2021/07/09	1.1	586.00	1	586.00	584.00	0.1	8,206	0.00%
2021/07/08	1.2	590.88	1	598.00	590.00	0.2	8,194	0.00%
2021/07/07	6.2	609.72	16	608.94	603.00	-9.8	8,163	-0.12%
2021/07/06	3	587.04	5.5	591.64	597.00	-2.5	8,056	-0.03%
2021/07/05	3	569.67	4.1	572.42	571.00	-1.1	8,071	-0.01%
2021/07/02	2	559.00	2	556.00	556.00	0	8,041	0.00%
2021/07/01	21.2	565.10	9	558.44	557.00	12.2	8,044	0.15%
2021/06/29	7.2	558.97	6	564.17	555.00	1.2	7,936	0.02%
2021/06/28	0	539.00	1	542.00	545.00	-1	7,801	-0.01%
2021/06/25	6	541.83	7	536.57	535.00	-1	7,826	-0.01%
2021/06/24	0	0.00	36	531.14	530.00	-36	7,803	-0.46%
2021/06/23	1	534.00	2	532.00	534.00	-1	7,848	-0.01%
2021/06/22	35.1	535.98	2	526.00	525.00	33.1	7,888	0.42%
2021/06/21	2.1	528.02	5.5	525.35	527.00	-3.5	7,870	-0.04%
2021/06/18	3.1	546.23	31	547.58	540.00	-27.9	7,826	-0.36%
2021/06/17	48	542.67	18.1	548.70	545.00	29.9	7,778	0.38%
2021/06/16	11	525.72	23	528.48	531.00	-12	7,623	-0.16%
2021/06/15	24	521.17	14.1	510.18	523.00	9.9	7,543	0.13%
2021/06/11	2	495.50	2	498.00	494.00	0	7,392	0.00%
2021/06/10	0.1	497.00	1	497.50	500.00	-0.9	7,461	-0.01%
2021/06/09	1	495.00	1	497.50	496.00	0	7,502	0.00%
2021/06/08	1	491.50	2	490.75	497.50	-1	7,606	-0.01%
2021/06/07	0.1	479.08	1	476.00	477.50	-0.9	7,769	-0.01%
2021/06/04	1	488.00	2	487.50	491.00	-1	7,782	-0.01%
2021/06/03	4	493.38	3.2	489.69	494.50	0.8	7,907	0.01%
2021/06/02	2.1	495.48	3.8	493.77	486.00	-1.7	8,012	-0.02%
2021/06/01	6	502.50	5	504.00	500.00	1	8,032	0.01%
2021/05/31	4	502.50	39	503.13	505.00	-35	8,075	-0.43%
2021/05/28	55	488.93	25	491.16	490.00	30	8,049	0.37%
2021/05/27	1.1	479.43	3.1	478.54	478.50	-2	8,044	-0.02%
2021/05/26	1.1	478.93	4	480.75	481.00	-3	8,135	-0.04%
2021/05/25	7	481.14	6	479.17	479.00	1	8,138	0.01%
2021/05/24	7	461.43	4.1	458.81	463.50	3	8,191	0.04%
2021/05/21	6.2	469.00	11	464.55	458.50	-4.8	8,350	-0.06%
2021/05/20	1.2	443.83	7.1	447.26	443.50	-5.9	8,331	-0.07%
2021/05/19	3	447.33	7.1	441.62	442.50	-4.1	8,333	-0.05%
2021/05/18	10.1	443.96	7	436.93	449.00	3.1	8,340	0.04%
2021/05/17	9.1	415.21	7	422.14	415.50	2.1	8,427	0.02%
2021/05/14	10	446.25	5.1	443.46	440.00	4.9	8,287	0.06%
2021/05/13	16.1	418.43	6	405.92	409.50	10.1	8,073	0.13%
2021/05/12	19	446.44	19	451.45	423.00	0	7,929	0.00%
2021/05/11	14.1	479.07	7	491.36	469.00	7.1	7,730	0.09%
2021/05/10	5.1	524.76	5	525.60	511.00	0.1	7,695	0.00%
2021/05/07	2.1	521.22	3	529.33	535.00	-1	7,753	-0.01%
2021/05/06	7	497.50	8.1	500.87	501.00	-1.1	7,796	-0.01%
2021/05/05	5.9	497.89	2	508.00	490.50	3.9	7,881	0.05%
2021/05/04	5.1	506.99	6.2	513.71	503.00	-1.2	8,049	-0.01%
2021/05/03	4.4	532.03	2	541.97	522.00	2.4	8,230	0.03%
2021/04/29	8.1	546.88	57	545.26	543.00	-48.9	8,285	-0.59%
2021/04/28	4	549.01	3	550.33	547.00	1	8,373	0.01%
2021/04/27	2.1	555.24	0	558.00	555.00	2.1	8,464	0.02%
2021/04/26	0	0.00	4	558.00	560.00	-4	8,557	-0.05%
2021/04/23	13	562.84	12.1	556.34	554.00	0.9	8,685	0.01%
2021/04/22	1.1	550.64	0	549.00	546.00	1.1	8,861	0.01%
2021/04/21	2	561.00	1	564.00	557.00	1	9,069	0.01%
2021/04/20	9.1	571.77	8	572.63	571.00	1.1	9,320	0.01%
2021/04/19	2	557.50	1	553.00	553.00	1	9,393	0.01%
2021/04/16	2	546.01	1.1	545.45	551.00	0.9	9,653	0.01%
2021/04/15	0	0.00	1	546.00	553.00	-1	10,131	-0.01%
2021/04/14	0	0.00	1	546.00	546.00	-1	10,236	-0.01%
2021/04/13	1	558.16	0.1	556.64	556.00	0.9	10,413	0.01%
2021/04/12	1.5	568.34	1	576.00	563.00	0.5	10,560	0.00%
2021/04/09	2	585.45	3	581.00	578.00	-1	10,571	-0.01%
2021/04/08	56	581.56	6	586.17	587.00	50	10,609	0.47%
2021/04/07	3	567.33	3	568.33	570.00	0	10,587	0.00%
2021/04/06	1	561.00	2	561.50	562.00	-1	10,645	-0.01%
2021/04/01	2.1	551.09	0	0.00	553.00	2.1	10,672	0.02%
2021/03/31	3.7	556.38	0	0.00	553.00	3.7	10,747	0.03%
2021/03/30	10	559.00	22.1	559.07	563.00	-12.1	11,057	-0.11%
2021/03/29	1	555.00	1	562.00	554.00	0	11,140	0.00%
2021/03/26	1.1	559.76	1.1	557.90	559.00	-0.1	11,223	0.00%
2021/03/25	2.2	543.98	1	548.00	542.00	1.2	11,290	0.01%
2021/03/24	0.2	550.75	1	554.00	552.00	-0.8	11,327	-0.01%
2021/03/23	1.1	557.73	3	554.00	554.00	-1.9	11,551	-0.02%
2021/03/22	4.1	558.43	1	555.00	563.00	3.1	11,668	0.03%
2021/03/19	1.2	547.36	5	548.20	552.00	-3.8	11,983	-0.03%
2021/03/18	56	572.14	56	566.43	559.00	0	12,076	0.00%
2021/03/17	3.1	570.26	50	578.38	568.00	-46.9	12,371	-0.38%
2021/03/16	4	585.25	5.1	583.04	579.00	-1.1	12,758	-0.01%
2021/03/15	3	571.67	2	575.50	580.00	1	13,158	0.01%
2021/03/12	2	582.00	2	576.50	572.00	0	13,230	0.00%
2021/03/11	53	549.04	3	559.67	565.00	50	13,241	0.38%
2021/03/10	1	533.00	1	536.01	534.00	0	13,112	0.00%
2021/03/09	15.5	537.63	18	534.78	535.00	-2.5	13,284	-0.02%
2021/03/08	1.6	555.29	1.1	551.11	547.00	0.4	13,266	0.00%
2021/03/05	4.1	567.50	1	564.00	564.00	3.1	13,334	0.02%
2021/03/04	1.3	577.53	4	579.25	575.00	-2.7	13,528	-0.02%
2021/03/03	2	586.00	1	587.00	592.00	1	13,543	0.01%
2021/03/02	2.1	584.40	5	583.40	583.00	-2.9	13,585	-0.02%
2021/02/26	11.2	597.07	8	598.75	593.00	3.2	13,877	0.02%
2021/02/25	1	626.82	2.2	616.47	614.00	-1.1	14,159	-0.01%
2021/02/24	9.2	622.16	11.1	612.01	612.00	-1.9	14,233	-0.01%
2021/02/23	22	630.23	40	630.03	637.00	-18	14,323	-0.13%
2021/02/22	3.1	621.28	0	0.00	620.00	3.1	14,226	0.02%
2021/02/19	2	605.00	4	608.25	609.00	-2	14,128	-0.01%
2021/02/18	4	617.03	3.6	615.83	612.00	0.4	14,133	0.00%
2021/02/17	32	618.59	22.1	620.02	623.00	9.9	14,120	0.07%
2021/02/05	7	591.14	6	590.00	588.00	1	13,936	0.01%
2021/02/04	1.1	584.09	2.1	585.52	583.00	-1	13,989	-0.01%
2021/02/03	8	595.62	8	591.50	593.00	0	14,107	0.00%
2021/02/02	6.2	590.79	7	593.71	596.00	-0.8	14,114	-0.01%
2021/02/01	9	566.10	7	572.29	573.00	2	14,079	0.01%
2021/01/29	4	587.25	3	584.67	574.00	1	13,973	0.01%
2021/01/28	7.1	581.63	5	580.60	577.00	2.1	13,970	0.02%
2021/01/27	3.2	590.04	3	596.00	597.00	0.2	14,095	0.00%
2021/01/26	6.1	620.75	6	605.50	597.00	0.1	14,352	0.00%
2021/01/25	17.1	631.36	15.7	628.36	626.00	1.4	14,157	0.01%
2021/01/22	4.1	611.71	4	610.25	608.00	0.1	13,907	0.00%
2021/01/21	3	602.00	6.4	604.20	608.00	-3.4	13,821	-0.02%
2021/01/20	5.1	597.04	5	597.60	594.00	0.1	13,714	0.00%
2021/01/19	9	611.33	9	607.67	608.00	0	13,633	0.00%
2021/01/18	8.6	599.37	6	599.84	602.00	2.6	13,587	0.02%
2021/01/15	22	612.73	24	608.29	602.00	-2	13,422	-0.01%
2021/01/14	8	601.13	13	599.08	608.00	-5	13,162	-0.04%
2021/01/13	20	600.55	33	603.27	604.00	-13	12,921	-0.10%
2021/01/12	13	578.55	7	581.57	575.00	6	12,604	0.05%
2021/01/11	11	589.73	9	589.67	592.00	2	12,407	0.02%
2021/01/08	29	555.52	40.3	563.42	572.00	-11.3	12,221	-0.09%
2021/01/07	0	0.00	6.4	523.84	529.00	-6.4	11,699	-0.05%
2021/01/06	7.2	519.07	5.1	512.41	513.00	2.1	11,576	0.02%
2021/01/05	9.2	530.28	15.1	528.69	528.00	-5.9	11,391	-0.05%
2021/01/04	3	520.00	2	520.50	520.00	1	11,327	0.01%
2020/12/31	6	517.67	4.2	516.80	518.00	1.8	11,391	0.02%
2020/12/30	10.1	515.64	12.8	518.45	521.00	-2.7	11,285	-0.02%
2020/12/29	3.2	507.79	3	506.67	506.00	0.2	11,147	0.00%
2020/12/28	1	501.00	0	0.00	502.00	1	11,076	0.01%
2020/12/25	3	503.00	1	500.00	500.00	2	11,117	0.02%
2020/12/24	6.2	508.84	8	508.88	504.00	-1.8	11,211	-0.02%
2020/12/23	4	486.50	8.4	490.71	492.00	-4.4	10,873	-0.04%
2020/12/22	3.1	481.59	4.1	488.73	477.50	-1	10,803	-0.01%
2020/12/21	5.2	480.61	6	482.25	482.00	-0.8	10,763	-0.01%
2020/12/18	7	488.21	4.1	488.41	485.50	2.9	10,661	0.03%
2020/12/17	5.6	487.68	8	492.06	495.00	-2.5	10,605	-0.02%
2020/12/16	5	496.50	5	497.60	495.50	0	10,384	0.00%
2020/12/15	9.2	501.35	9	497.83	488.50	0.2	10,241	0.00%
2020/12/14	5.1	518.14	5	518.60	520.00	0.1	9,964	0.00%
2020/12/11	10.4	518.10	5.1	504.78	518.00	5.3	9,826	0.05%
2020/12/10	9.2	508.27	11	509.55	509.00	-1.8	9,487	-0.02%
2020/12/09	15	488.90	40.3	492.38	499.00	-25.3	9,114	-0.28%
2020/12/08	3	466.33	6	466.25	466.50	-3	8,669	-0.03%
2020/12/07	8.1	464.14	4	460.01	458.50	4.1	8,607	0.05%
2020/12/04	7	456.64	12	459.42	459.00	-5	8,562	-0.06%
2020/12/03	10	461.85	18.2	464.72	460.50	-8.2	8,610	-0.10%
2020/12/02	3.1	448.90	1	450.52	450.00	2.1	8,368	0.03%
2020/12/01	5	450.80	5	450.10	454.00	0	8,276	0.00%
2020/11/30	14.2	447.34	14.1	447.93	442.00	0.1	8,157	0.00%
2020/11/27	5	432.50	6	433.83	436.00	-1	7,936	-0.01%
2020/11/26	6	426.17	8.1	425.57	428.50	-2.1	7,906	-0.03%
2020/11/25	12.6	437.57	10.1	428.78	423.00	2.6	7,934	0.03%
2020/11/24	30	436.02	40.1	434.66	437.50	-10.1	7,624	-0.13%
2020/11/23	5	416.39	5	418.90	418.50	0	7,265	0.00%
2020/11/20	8	414.50	19	412.15	412.00	-11	7,173	-0.15%
2020/11/19	4	405.25	5	405.10	404.00	-1	7,018	-0.01%
2020/11/18	2	400.00	1	398.50	399.50	1	7,016	0.01%
2020/11/17	0.3	398.53	2	398.75	398.50	-1.7	7,138	-0.02%
2020/11/16	4	400.13	5	396.50	396.50	-1	7,492	-0.01%
2020/11/13	0.1	397.00	3	397.83	397.00	-2.9	7,674	-0.04%
2020/11/12	4	395.00	10	395.80	395.50	-6	7,652	-0.08%
2020/11/11	4	392.50	13.4	393.22	392.50	-9.3	7,575	-0.12%
2020/11/10	4	391.13	6	388.25	388.00	-2	7,471	-0.03%
2020/11/09	2.2	386.82	6	388.42	388.00	-3.8	7,478	-0.05%
2020/11/06	2.2	385.09	2	381.50	381.50	0.2	7,575	0.00%
2020/11/05	2.2	385.84	5	383.30	386.50	-2.8	7,539	-0.04%
2020/11/04	12.4	381.20	13	382.19	381.50	-0.6	7,496	-0.01%
2020/11/03	6.1	370.48	20	374.68	377.50	-14	7,553	-0.18%
2020/11/02	3	357.33	4	353.63	352.50	-1	7,342	-0.01%
2020/10/30	0	0.00	1	354.00	355.50	-1	7,515	-0.01%
2020/10/29	1	350.50	1	350.00	351.00	0	7,518	0.00%
2020/10/28	2	361.00	2	358.50	357.00	0	7,623	0.00%
2020/10/27	1	355.00	1	359.00	359.00	0	7,710	0.00%
2020/10/26	5	360.70	3.1	361.12	363.00	1.9	7,719	0.02%
2020/10/21	0	0.00	1	361.00	356.50	-1	8,727	-0.01%
2020/10/20	2	357.50	2	360.25	360.00	0	8,885	0.00%
2020/10/19	3	361.83	4	362.50	360.00	-1	9,021	-0.01%
2020/10/16	1	360.50	2	358.25	359.50	-1	9,188	-0.01%
2020/10/15	1	353.50	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	355.50	1	356.00	354.00	0	9,294	0.00%
2020/10/13	2	354.50	3	356.50	356.50	-1	9,387	-0.01%
2020/10/12	3	359.00	1	356.50	353.00	2	9,402	0.02%
2020/10/08	5	361.70	7	362.29	363.00	-2	9,359	-0.02%
2020/10/07	2	355.75	0	0.00	356.00	2	9,362	0.02%
2020/10/06	0	0.00	1	355.50	355.50	-1	9,463	-0.01%
2020/10/05	2	349.50	3	352.33	354.50	-1	9,610	-0.01%
2020/09/30	2	350.50	2	350.25	351.50	0	9,742	0.00%
2020/09/29	16	349.00	8	349.38	348.00	8	9,854	0.08%
2020/09/25	1	320.50	2	328.25	324.00	-1	10,214	-0.01%
2020/09/24	1	332.50	18	332.83	331.00	-17	10,258	-0.17%
2020/09/23	4	342.00	0	0.00	341.50	4	10,305	0.04%
2020/09/22	1	342.00	0	0.00	344.00	1	10,435	0.01%
2020/09/21	1	349.00	0	0.00	348.00	1	10,815	0.01%
2020/09/17	10	362.60	1	362.50	357.50	9	11,223	0.08%
2020/09/16	0	0.00	1	355.50	353.00	-1	11,480	-0.01%
2020/09/15	2	356.75	4	356.13	355.50	-2	11,677	-0.02%
2020/09/14	5	356.20	6	354.75	358.50	-1	11,925	-0.01%
2020/09/11	2	345.50	2	348.00	349.50	0	12,114	0.00%
2020/09/10	2	351.00	2	350.25	345.00	0	12,332	0.00%
2020/09/09	3	343.00	3	347.83	350.50	0	12,512	0.00%
2020/09/08	8	348.50	4	346.38	350.00	4	12,543	0.03%
2020/09/07	0	0.00	3	336.50	335.50	-3	12,587	-0.02%
2020/09/04	3	341.00	0	0.00	340.00	3	12,801	0.02%
2020/09/03	2	342.00	2	340.25	344.00	0	12,939	0.00%
2020/09/02	2	337.25	2	337.75	335.00	0	13,002	0.00%
2020/09/01	1	328.00	1	335.00	337.00	0	13,192	0.00%
2020/08/31	1	336.00	1	341.00	333.00	0	13,528	0.00%
2020/08/28	1	339.00	2	341.00	340.50	-1	13,726	-0.01%
2020/08/27	1	336.50	0.1	337.00	336.50	0.9	13,928	0.01%
2020/08/26	1	334.00	1	336.09	337.00	0	14,096	0.00%
2020/08/25	0	335.00	0	0.00	333.00	0	14,292	0.00%
2020/08/24	5	339.08	4	335.00	333.50	1	14,375	0.01%
2020/08/21	3	337.17	1	344.00	344.00	2	14,441	0.01%
2020/08/20	8	333.19	6	327.17	330.00	2	14,470	0.01%
2020/08/19	32	356.70	55	359.45	354.50	-23	14,228	-0.16%
2020/08/18	1	373.01	0	0.00	373.00	1	14,298	0.01%
2020/08/17	0	0.00	1	379.00	379.00	-1	14,440	-0.01%
2020/08/14	0	0.00	3	376.17	375.00	-3	14,667	-0.02%
2020/08/13	6	376.58	2	379.25	376.50	4	15,105	0.03%
2020/08/12	37	387.77	2	388.25	380.50	35	15,219	0.23%
2020/08/11	24	389.46	3	388.00	385.50	21	15,357	0.14%
2020/08/10	5	385.50	3	387.33	384.50	2	15,642	0.01%
2020/08/07	19	395.45	8	398.44	390.00	11	15,917	0.07%
2020/08/06	10	394.20	2.2	395.29	391.50	7.8	15,909	0.05%
2020/08/05	0	0.00	9	398.61	397.50	-9	15,991	-0.06%
2020/08/04	2	392.25	0	0.00	391.00	2	16,000	0.01%
2020/08/03	4.1	393.71	5	395.70	390.00	-1	16,227	-0.01%
2020/07/31	14	388.79	18	382.00	389.00	-4	16,468	-0.02%
2020/07/30	1	381.50	0	0.00	381.50	1	16,727	0.01%
2020/07/29	3	382.00	3	382.67	382.50	0	17,464	0.00%
2020/07/28	17	400.82	9	402.78	384.00	8	17,642	0.05%
2020/07/27	3	400.00	6	398.33	406.00	-3	17,457	-0.02%
2020/07/24	1	385.50	3	387.67	389.50	-2	17,439	-0.01%
2020/07/23	5	394.00	2	398.00	389.50	3	17,949	0.02%
2020/07/22	2	396.25	10	395.10	396.00	-8	18,359	-0.04%
2020/07/21	1.1	388.55	6	389.08	388.00	-4.9	18,441	-0.03%
2020/07/17	6	378.50	9	381.28	379.00	-3	18,968	-0.02%
2020/07/16	5	378.70	3	378.17	377.00	2	19,192	0.01%
2020/07/15	4	380.00	7	377.29	374.50	-3	19,332	-0.02%
2020/07/14	2	378.50	2	384.25	374.00	0	19,688	0.00%
2020/07/13	3	378.17	5	378.60	380.50	-2	19,916	-0.01%
2020/07/10	5	375.00	4	376.00	370.50	1	20,835	0.00%
2020/07/09	6	382.58	2	381.25	379.50	4	20,941	0.02%
2020/07/08	7	389.57	12	389.46	387.00	-5	21,081	-0.02%
2020/07/07	9	389.78	6	389.83	392.50	3	21,183	0.01%
2020/07/06	4.1	376.19	2	375.75	378.50	2.1	21,407	0.01%
2020/07/03	4	381.88	4	377.00	377.00	0	21,730	0.00%
2020/07/02	7	378.43	6	377.25	377.00	1	21,947	0.00%
2020/07/01	7	382.43	10	382.70	379.50	-3	22,053	-0.01%
2020/06/30	16.1	377.89	6	380.33	381.00	10.1	22,017	0.05%
2020/06/29	11	396.59	28	399.86	391.00	-17	21,701	-0.08%
2020/06/24	4	409.75	5	413.00	407.50	-1	21,595	0.00%
2020/06/23	7	404.43	18	405.67	406.00	-11	21,573	-0.05%
2020/06/22	5	396.10	2	400.00	396.50	3	21,487	0.01%
2020/06/19	29	409.29	2	408.25	404.50	27	21,565	0.13%
2020/06/18	1	402.50	1	405.00	405.00	0	21,525	0.00%
2020/06/17	5	399.69	20	400.28	399.00	-15	21,523	-0.07%
2020/06/16	18	389.31	6	395.42	396.00	12	21,656	0.06%
2020/06/15	0	0.00	17	382.62	382.00	-17	21,862	-0.08%
2020/06/12	21	370.14	6	372.33	381.00	15	22,147	0.07%
2020/06/11	6	387.42	1	384.00	383.50	5	22,548	0.02%
2020/06/10	0	0.00	4	397.25	394.50	-4	22,704	-0.02%
2020/06/09	10	391.00	14	392.64	392.50	-4	22,883	-0.02%
2020/06/08	9	392.39	7	389.93	393.00	2	23,169	0.01%
2020/06/05	9	396.06	7.1	397.31	387.50	2	23,158	0.01%
2020/06/04	14	399.54	43	399.47	400.50	-29	23,039	-0.13%
2020/06/03	35	389.09	69	386.78	392.00	-34	22,971	-0.15%
2020/06/02	7.1	386.07	5	386.10	383.00	2.1	22,862	0.01%
2020/06/01	67	376.63	7	379.07	385.50	60	22,847	0.26%
2020/05/29	5	367.60	3	367.33	370.50	2	22,950	0.01%
2020/05/28	3	376.67	2	373.75	370.00	1	23,024	0.00%
2020/05/27	4	373.38	1	372.00	376.00	3	23,258	0.01%
2020/05/26	0	0.00	1	382.00	371.00	-1	23,586	0.00%
2020/05/25	3	366.17	2	367.50	376.00	1	23,905	0.00%
2020/05/22	3	375.67	9	372.22	371.50	-6	23,914	-0.03%
2020/05/21	4	386.25	4	386.13	382.00	0	23,916	0.00%
2020/05/20	21	385.55	5	386.00	384.50	16	23,896	0.07%
2020/05/19	3	373.33	3	377.17	373.00	0	23,524	0.00%
2020/05/18	7	376.21	9	376.61	369.00	-2	23,519	-0.01%
2020/05/15	13	392.58	9	388.89	386.00	4	23,501	0.02%
2020/05/14	9	394.17	28	396.57	385.50	-19	23,283	-0.08%
2020/05/13	26	402.88	6	401.58	402.50	20	23,119	0.09%
2020/05/12	12	411.83	26	414.56	406.00	-14	22,927	-0.06%
2020/05/11	2	411.75	14	411.36	413.50	-12	22,828	-0.05%
2020/05/08	17	405.12	3	405.33	403.50	14	22,859	0.06%
2020/05/07	50	415.66	37	416.43	410.00	13	22,707	0.06%
2020/05/06	47	415.09	46	415.72	416.00	1	22,443	0.00%
2020/05/05	58	413.96	65	414.48	407.00	-7	22,198	-0.03%
2020/05/04	4	383.13	58	373.83	391.50	-54	21,593	-0.25%
2020/04/30	13	389.04	19	389.58	391.00	-6	21,506	-0.03%
2020/04/29	37	384.74	31	384.79	380.00	6	21,313	0.03%
2020/04/28	84	387.64	79	388.33	383.50	5	21,175	0.02%
2020/04/27	49	364.31	33	365.51	379.50	16	20,727	0.08%
2020/04/24	5	341.30	2	346.25	345.00	3	20,206	0.01%
2020/04/23	7	348.57	35	346.66	344.00	-28	19,998	-0.14%
2020/04/22	14	334.68	3	338.00	344.00	11	19,743	0.06%
2020/04/21	22	334.20	39	335.32	326.00	-17	19,557	-0.09%
2020/04/20	33	340.88	32	341.63	343.00	1	19,488	0.01%
2020/04/17	31	343.06	30	343.60	339.50	1	19,382	0.01%
2020/04/16	69	339.90	57	339.77	341.50	12	19,076	0.06%
2020/04/15	151	348.04	84	350.41	343.50	67	18,908	0.35%	大買/
2020/04/14	8	338.00	6	339.08	338.00	2	18,422	0.01%
2020/04/13	29	334.55	65	337.42	332.50	-36	18,450	-0.20%
2020/04/10	25	340.20	37	339.31	343.00	-12	18,307	-0.07%
2020/04/09	104.1	340.17	61	338.66	335.00	43.1	18,420	0.23%	大買/
2020/04/08	11	321.27	10	324.50	329.00	1	17,944	0.01%
2020/04/07	37	296.34	36	295.92	299.50	1	17,628	0.01%
2020/04/06	11	283.05	4	283.25	288.00	7	17,532	0.04%
2020/04/01	1	270.13	3	271.83	272.50	-2	17,404	-0.01%
2020/03/31	8	279.00	13.1	279.68	274.50	-5.1	17,453	-0.03%
2020/03/30	8	275.06	5	277.00	278.00	3	17,502	0.02%
2020/03/27	7	290.93	5	288.30	280.50	2	17,595	0.01%
2020/03/26	17	284.18	17	284.74	291.50	0	17,504	0.00%
2020/03/25	5.1	290.44	7	289.21	292.00	-2	17,609	-0.01%
2020/03/24	6	272.00	2	274.75	274.00	4	17,409	0.02%
2020/03/23	6	239.50	14	239.54	252.00	-8	17,266	-0.05%
2020/03/20	17	251.06	8.1	250.57	252.00	9	17,066	0.05%
2020/03/19	150	236.23	143	237.30	229.50	7	16,768	0.04%	大買/大賣/
2020/03/18	15	269.68	12	268.42	254.50	3	16,462	0.02%
2020/03/17	84	275.46	78	274.88	265.00	6	16,208	0.04%
2020/03/16	7	308.93	13	307.23	290.50	-6	15,777	-0.04%
2020/03/13	54	311.90	58	312.91	320.00	-4	15,477	-0.03%
2020/03/12	9	353.72	2	363.50	345.50	7	15,311	0.05%
2020/03/11	0	0.00	1	400.00	383.50	-1	14,998	-0.01%
2020/03/10	3.1	385.87	3	386.33	394.50	0.1	14,881	0.00%
2020/03/09	5	392.50	3	393.00	386.00	2	14,982	0.01%
2020/03/06	7	405.29	8	405.75	406.50	-1	15,083	-0.01%
2020/03/05	3	406.83	3	404.33	410.50	0	15,072	0.00%
2020/03/04	18	404.64	10	403.20	400.50	8	14,924	0.05%
2020/03/03	8	427.38	2	421.75	417.00	6	14,662	0.04%
2020/03/02	10	407.30	48	406.77	418.50	-38	14,572	-0.26%
2020/02/27	27	428.59	25	423.00	410.00	2	14,332	0.01%
2020/02/26	36	466.31	61	472.62	441.00	-25	13,904	-0.18%
2020/02/25	51	481.91	7	487.14	485.00	44	13,410	0.33%
2020/02/24	2	476.25	2	484.50	484.50	0	13,110	0.00%
2020/02/21	1	469.00	12	469.54	472.00	-11	12,946	-0.08%
2020/02/20	7	462.00	3	464.67	457.50	4	12,798	0.03%
2020/02/19	3	453.50	7	455.07	460.00	-4	12,707	-0.03%
2020/02/18	14	461.04	10	467.20	450.00	4	12,599	0.03%
2020/02/17	2	454.25	3	453.67	453.00	-1	12,764	-0.01%
2020/02/14	52	444.59	11.1	455.05	457.00	41	12,670	0.32%
2020/02/13	12	447.13	56	444.38	439.00	-44	12,738	-0.35%
2020/02/12	4	444.75	4	444.63	448.00	0	12,673	0.00%
2020/02/11	1	438.50	13	435.85	437.00	-12	12,601	-0.10%
2020/02/10	4	417.00	2	421.00	418.50	2	12,441	0.02%
2020/02/07	4	417.88	3	420.17	416.50	1	12,358	0.01%
2020/02/06	10	419.85	4	421.13	417.00	6	12,329	0.05%
2020/02/05	8	418.44	20	423.68	413.00	-12	12,417	-0.10%
2020/02/04	55	418.52	25	413.84	418.50	30	12,328	0.24%
2020/02/03	6	380.92	6	376.00	392.00	0	12,189	0.00%
2020/01/31	4	382.88	6	383.42	386.50	-2	12,084	-0.02%
2020/01/30	16	384.22	21	385.10	374.00	-5	11,931	-0.04%
2020/01/20	4	415.50	4	417.25	415.50	0	11,795	0.00%
2020/01/17	6	417.17	8	421.50	413.00	-2	11,912	-0.02%
2020/01/16	12	418.58	13	422.81	417.00	-1	11,948	-0.01%
2020/01/15	14	419.61	10	421.70	413.00	4	11,920	0.03%
2020/01/14	4	409.00	7	412.36	419.00	-3	11,961	-0.03%
2020/01/13	3.1	391.81	8.2	388.94	390.00	-5.1	11,852	-0.04%
2020/01/10	6	395.92	4	398.75	392.50	2	11,859	0.02%
2020/01/09	6	397.67	12	396.46	392.00	-6	11,944	-0.05%
2020/01/08	29	391.95	29	390.53	387.00	0	11,937	0.00%
2020/01/07	21.1	426.75	7	423.43	414.00	14.1	11,645	0.12%
2020/01/06	13	462.50	11	466.18	460.00	2	11,658	0.02%
2020/01/03	14	457.11	23.1	458.48	468.00	-9.1	11,967	-0.08%
2020/01/02	17	437.47	12	436.50	436.00	5	11,787	0.04%
2019/12/31	6	437.00	4	435.13	437.00	2	11,843	0.02%
2019/12/30	3	421.50	16	427.59	436.00	-13	11,735	-0.11%
2019/12/27	1	405.50	3	410.17	411.00	-2	11,692	-0.02%
2019/12/26	9	406.44	8	410.00	402.00	1	12,023	0.01%
2019/12/25	6	400.58	7	401.71	403.50	-1	12,124	-0.01%
2019/12/24	1	391.50	6	393.33	395.00	-5	12,256	-0.04%
2019/12/23	13	385.46	6	387.25	383.00	7	12,052	0.06%
2019/12/20	10	394.30	8	393.75	389.50	2	11,942	0.02%
2019/12/19	2	380.50	7	382.29	383.00	-5	11,581	-0.04%
2019/12/18	3	377.83	5	380.60	376.50	-2	11,516	-0.02%
2019/12/17	1	377.50	1	377.00	377.00	0	11,409	0.00%
2019/12/16	2	377.25	2	379.25	379.00	0	11,374	0.00%
2019/12/13	16	381.41	12	378.54	376.50	4	11,419	0.04%
2019/12/12	4	380.13	4	381.00	381.50	0	11,277	0.00%
2019/12/11	9	375.17	11	376.86	378.50	-2	11,125	-0.02%
2019/12/10	2	369.50	1	366.50	368.00	1	10,969	0.01%
2019/12/09	10	374.20	22	376.68	372.50	-12	10,944	-0.11%
2019/12/06	16	366.66	17.1	367.04	369.00	-1.1	10,805	-0.01%
2019/12/05	15	364.53	1	360.50	362.00	14	10,769	0.13%
2019/12/04	14	365.64	9	365.89	361.00	5	10,820	0.05%
2019/12/03	7	356.21	20	349.68	363.00	-13	10,523	-0.12%
2019/12/02	3	332.17	17	334.76	338.00	-14	10,264	-0.14%
2019/11/29	5	333.30	1	330.00	330.00	4	10,445	0.04%
2019/11/28	7	335.86	5	336.30	335.00	2	10,723	0.02%
2019/11/27	3	331.67	11	333.95	336.50	-8	10,677	-0.07%
2019/11/26	6	328.08	11	331.00	326.50	-5	10,604	-0.05%
2019/11/25	1	322.00	3	322.67	322.50	-2	10,538	-0.02%
2019/11/22	4	317.13	2	318.50	317.00	2	10,642	0.02%
2019/11/21	2	315.75	2	316.50	318.50	0	10,783	0.00%
2019/11/20	1	320.50	2.1	321.72	320.00	-1.1	10,782	-0.01%
2019/11/19	3	321.67	7.3	321.97	323.50	-4.3	10,827	-0.04%
2019/11/18	6	318.83	1	320.50	317.50	5	10,776	0.05%
2019/11/15	13.1	326.96	2	324.25	321.00	11.1	10,764	0.10%
2019/11/14	13	329.04	15	329.57	326.50	-2	10,669	-0.02%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	26	288.62	25.2	287.14	282.50	0.8	10,261	0.01%
2019/11/08	1	306.00	3	310.33	307.00	-2	10,018	-0.02%
2019/11/07	1	311.50	4	306.50	306.00	-3	10,047	-0.03%
2019/11/06	4	308.88	2	311.25	307.00	2	9,990	0.02%
2019/11/05	7	312.57	24	312.08	312.00	-17	9,972	-0.17%
2019/11/04	106	316.67	80	313.63	312.50	26	9,989	0.26%	大買/
2019/11/01	5	306.50	7	314.64	316.00	-2	10,092	-0.02%
2019/10/31	3	322.83	2	316.00	314.00	1	9,931	0.01%
2019/10/30	14	319.68	15	320.93	320.50	-1	9,866	-0.01%
2019/10/29	3	320.33	3	317.17	318.00	0	9,798	0.00%
2019/10/28	0.1	316.50	0	0.00	316.50	0.1	9,828	0.00%
2019/10/25	1.1	316.91	2	316.00	316.00	-0.9	9,810	-0.01%
2019/10/24	22	317.73	23	319.09	317.00	-1	9,735	-0.01%
2019/10/23	15	309.80	15	313.17	312.50	0	9,601	0.00%
2019/10/22	2	315.00	0	0.00	311.50	2	9,502	0.02%
2019/10/21	11	317.77	10	317.85	313.50	1	9,444	0.01%
2019/10/18	8	310.00	13	311.73	312.50	-5	9,240	-0.05%
2019/10/17	3	302.00	7	306.14	310.50	-4	9,121	-0.04%
2019/10/16	7	301.50	3	307.50	302.00	4	9,068	0.04%
2019/10/15	30	310.02	24	313.67	306.00	6	8,890	0.07%
2019/10/14	21	309.31	29	312.45	314.50	-8	8,738	-0.09%
2019/10/09	8	299.50	4	299.88	301.50	4	8,561	0.05%
2019/10/08	15	283.37	45	284.91	298.50	-30	8,237	-0.36%
2019/10/07	4	272.25	6	271.08	276.00	-2	7,784	-0.03%
2019/10/04	92	265.40	100	263.17	261.00	-8	7,557	-0.11%
2019/10/03	31	265.71	0	0.00	265.50	31	7,488	0.41%
2019/10/02	10	267.70	32	269.36	269.00	-22	7,398	-0.30%
2019/10/01	63	264.79	72	262.36	268.00	-9	7,267	-0.12%
2019/09/27	105	244.35	106	243.29	246.50	-1	6,985	-0.01%	大買/大賣/
2019/09/26	54	238.15	59	239.27	238.50	-5	6,770	-0.07%
2019/09/24	0	0.00	0.1	232.50	231.50	-0.1	6,602	0.00%
2019/09/20	5	234.60	4	234.50	233.50	1	6,677	0.01%
2019/09/19	0	0.00	1	232.50	232.00	-1	6,633	-0.02%
2019/09/18	4	233.88	1	234.50	232.50	3	6,690	0.04%
2019/09/17	26	236.81	25	234.58	233.50	1	6,698	0.01%
2019/09/16	1.1	230.18	1	228.50	231.50	0.1	6,647	0.00%
2019/09/12	0.1	231.00	0	0.00	231.00	0.1	6,833	0.00%
2019/09/11	1	230.00	0	0.00	230.00	1	6,911	0.01%
2019/09/10	3	231.00	2	229.50	228.50	1	6,957	0.01%
2019/09/09	12	235.21	15	233.87	233.00	-3	7,005	-0.04%
2019/09/06	10	239.75	11	238.45	237.00	-1	6,985	-0.01%
2019/09/05	12	238.88	14	237.75	238.00	-2	6,921	-0.03%
2019/09/04	21	235.21	20	234.50	234.50	1	6,792	0.01%
2019/09/03	10	235.65	6	235.50	235.50	4	6,765	0.06%
2019/09/02	22	233.59	15	235.37	236.00	7	6,703	0.10%
2019/08/30	49	225.86	51	226.02	227.00	-2	6,498	-0.03%
2019/08/29	7	204.86	1	204.50	206.50	6	6,338	0.09%
2019/08/28	7	205.43	7	205.86	204.50	0	6,369	0.00%
2019/08/27	5	207.10	1	206.50	203.00	4	6,348	0.06%
2019/08/26	9	211.56	3	213.33	209.00	6	6,334	0.09%
2019/08/23	1	259.50	7	258.43	258.00	-6	6,231	-0.10%
2019/08/22	2	254.25	4	254.13	253.00	-2	6,180	-0.03%
2019/08/21	2	260.25	1	260.50	257.50	1	6,140	0.02%
2019/08/20	1	266.50	3	266.17	265.50	-2	6,076	-0.03%
2019/08/19	2	264.00	2	265.00	264.50	0	6,067	0.00%
2019/08/16	1	264.50	2	265.25	263.50	-1	6,169	-0.02%
2019/08/15	4	264.25	0	0.00	264.50	4	6,197	0.06%
2019/08/14	3	269.17	1	270.50	268.50	2	6,242	0.03%
2019/08/13	1	265.50	0	0.00	266.50	1	6,223	0.02%
2019/08/12	0	0.00	2	265.75	268.50	-2	6,311	-0.03%
2019/08/08	1	256.00	2	256.00	257.00	-1	6,341	-0.02%
2019/08/07	2	258.25	3	254.83	250.50	-1	6,380	-0.02%
2019/08/06	3	255.50	1	258.50	258.50	2	6,530	0.03%
2019/08/05	17	267.24	2	262.25	260.00	15	6,653	0.23%
2019/08/02	1	259.00	1	258.50	257.50	0	6,659	0.00%
2019/08/01	2	266.25	4	266.63	266.00	-2	6,678	-0.03%
2019/07/31	4	261.75	3	264.00	266.00	1	6,735	0.01%
2019/07/30	13	263.85	8	264.44	264.50	5	6,751	0.07%
2019/07/29	0	0.00	0	260.00	258.50	0	6,693	0.00%
2019/07/26	5	257.90	2	257.50	259.50	3	6,791	0.04%
2019/07/25	1	256.50	1	254.50	258.00	0	6,811	0.00%
2019/07/24	2	257.25	3	257.17	255.50	-1	6,857	-0.01%
2019/07/23	2	256.75	3	257.00	255.00	-1	7,072	-0.01%
2019/07/22	3	253.67	1	255.50	253.00	2	7,114	0.03%
2019/07/19	2	257.00	1	257.00	257.50	1	7,278	0.01%
2019/07/18	2	264.75	0	0.00	259.00	2	7,308	0.03%
2019/07/17	1	266.50	11	267.36	267.00	-10	7,339	-0.14%
2019/07/16	1	270.50	0	0.00	269.50	1	7,398	0.01%
2019/07/15	2	266.01	3	266.17	267.50	-1	7,462	-0.01%
2019/07/12	1	272.00	2	273.00	273.50	-1	7,635	-0.01%
2019/07/11	2	272.25	4	272.25	271.50	-2	7,939	-0.03%
2019/07/10	1	267.50	1	267.50	269.00	0	7,981	0.00%
2019/07/09	5	268.50	0	0.00	264.00	5	7,998	0.06%
2019/07/08	0	0.00	27	275.50	275.00	-27	7,963	-0.34%
2019/07/05	124	278.26	120	278.43	278.00	4	8,066	0.05%	大買/大賣/
2019/07/04	7	276.21	10	277.75	277.00	-3	8,069	-0.04%
2019/07/03	6	271.67	45	272.33	270.00	-39	8,107	-0.48%
2019/07/02	1	272.50	1	271.00	271.50	0	8,194	0.00%
2019/07/01	41	270.54	5	270.50	272.50	36	8,287	0.43%
2019/06/28	5	265.20	2	264.25	264.00	3	8,235	0.04%
2019/06/27	1	270.00	3	269.33	267.50	-2	8,232	-0.02%
2019/06/25	3	267.33	15	269.30	263.50	-12	8,208	-0.15%
2019/06/24	13	271.00	1	269.50	271.00	12	8,203	0.15%
2019/06/21	6	268.67	1	271.00	267.50	5	8,223	0.06%
2019/06/20	1	270.00	3	271.67	270.00	-2	8,264	-0.02%
2019/06/19	20	262.00	22	263.36	264.00	-2	8,166	-0.02%
2019/06/18	27	258.43	21	258.26	258.00	6	8,118	0.07%
2019/06/17	3	259.17	6	258.33	261.00	-3	8,121	-0.04%
2019/06/14	4	249.50	5	250.10	251.00	-1	8,100	-0.01%
2019/06/13	2	247.00	0	0.00	247.00	2	8,139	0.02%
2019/06/12	0	0.00	2	248.00	249.00	-2	8,412	-0.02%
2019/06/11	1	247.50	2	250.50	251.50	-1	8,450	-0.01%
2019/06/06	2	249.25	3	247.83	245.00	-1	8,470	-0.01%
2019/06/05	27	267.37	29	257.40	256.00	-2	8,406	-0.02%
2019/06/04	6	264.58	10	264.55	263.50	-4	8,298	-0.05%
2019/06/03	2	261.50	2	262.25	262.00	0	8,309	0.00%
2019/05/31	1	253.00	2	258.00	261.00	-1	8,295	-0.01%
2019/05/30	26	254.38	25	252.18	251.00	1	8,268	0.01%
2019/05/29	23	243.91	23	248.33	255.00	0	8,300	0.00%
2019/05/28	4	245.50	4	246.00	245.50	0	8,516	0.00%
2019/05/27	2	244.00	3	244.33	245.00	-1	8,683	-0.01%
2019/05/24	52	245.55	54	244.73	242.00	-2	8,740	-0.02%
2019/05/23	20	246.08	16	243.00	244.50	4	8,862	0.05%
2019/05/22	1	254.50	0	0.00	253.50	1	8,826	0.01%
2019/05/21	0	0.00	5	255.60	258.00	-5	8,950	-0.06%
2019/05/20	5	250.80	6	251.50	251.50	-1	8,962	-0.01%
2019/05/17	8	250.94	9	251.44	249.50	-1	9,055	-0.01%
2019/05/16	5	252.50	5	251.10	249.00	0	9,151	0.00%
2019/05/15	17.1	260.01	14	262.32	259.00	3.1	9,247	0.03%
2019/05/14	8	253.13	22	255.75	258.00	-14	9,619	-0.15%
2019/05/13	10	270.75	5	262.20	259.50	5	9,767	0.05%
2019/05/10	41	281.62	33	284.42	280.50	8	9,627	0.08%
2019/05/09	2	290.25	2	288.75	286.00	0	9,500	0.00%
2019/05/08	24	289.54	15	288.47	294.50	9	9,514	0.09%
2019/05/07	3	296.67	6	293.67	293.00	-3	9,594	-0.03%
2019/05/06	7	292.43	24	292.38	293.50	-17	9,807	-0.17%
2019/05/03	1	300.50	0	0.00	300.00	1	9,747	0.01%
2019/05/02	1	301.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	1	302.00	0	0.00	304.50	1	9,690	0.01%
2019/04/29	3	305.67	4	305.50	300.50	-1	9,725	-0.01%
2019/04/26	2	317.00	1	322.00	319.00	1	9,583	0.01%
2019/04/25	11	306.55	9	309.94	321.50	2	9,624	0.02%
2019/04/24	4	320.50	2	322.00	319.50	2	9,552	0.02%
2019/04/23	3	322.33	0	0.00	321.50	3	9,640	0.03%
2019/04/22	4	330.63	0	0.00	327.50	4	9,626	0.04%
2019/04/19	3	331.67	4	331.25	333.50	-1	9,748	-0.01%
2019/04/18	97	345.18	87	340.08	331.00	10	9,862	0.10%
2019/04/17	7	344.79	13	343.54	345.00	-6	9,990	-0.06%
2019/04/16	0	0.00	3	333.50	332.50	-3	9,759	-0.03%
2019/04/15	0	0.00	4	331.13	330.50	-4	9,814	-0.04%
2019/04/12	1	325.50	1	326.50	326.00	0	10,131	0.00%
2019/04/11	10	333.05	4	334.13	329.00	6	10,283	0.06%
2019/04/10	3	328.17	2	329.00	329.00	1	10,265	0.01%
2019/04/09	2	327.75	9	330.67	330.00	-7	10,321	-0.07%
2019/04/08	32	332.42	4	327.88	324.50	28	10,433	0.27%
2019/04/03	7	330.36	9	325.50	330.00	-2	10,555	-0.02%
2019/04/02	4	320.38	2	324.00	320.00	2	10,591	0.02%
2019/04/01	3	321.33	0	0.00	321.00	3	10,685	0.03%
2019/03/29	4	325.75	5	326.40	323.00	-1	10,728	-0.01%
2019/03/28	1	323.00	1	324.00	322.00	0	10,981	0.00%
2019/03/27	0	0.00	1	324.00	324.00	-1	11,222	-0.01%
2019/03/26	3	322.00	1	322.00	323.00	2	11,369	0.02%
2019/03/25	4	319.13	2	316.00	318.00	2	11,539	0.02%
2019/03/22	3	337.33	4	338.38	331.00	-1	11,684	-0.01%
2019/03/21	4	334.00	1	334.00	334.50	3	11,979	0.03%
2019/03/20	1	334.50	4	336.00	334.50	-3	12,400	-0.02%
2019/03/19	2.4	336.46	0	0.00	333.50	2.4	12,527	0.02%
2019/03/18	63	348.42	41	343.89	341.00	22	12,700	0.17%
2019/03/15	70	347.39	46	350.37	345.50	24	12,962	0.19%
2019/03/14	4	338.13	1	339.00	339.00	3	12,989	0.02%
2019/03/13	1	334.00	6	334.58	338.00	-5	13,305	-0.04%
2019/03/12	6	339.08	3	338.83	332.00	3	13,549	0.02%
2019/03/08	0	0.00	6	330.33	336.50	-6	14,058	-0.04%
2019/03/07	3	332.33	22	330.93	336.00	-19	14,258	-0.13%
2019/03/06	5	341.80	1	339.50	339.50	4	14,670	0.03%
2019/03/05	3	343.83	1	342.50	340.00	2	15,102	0.01%
2019/03/04	6	344.67	5	347.00	349.50	1	15,341	0.01%
2019/02/27	35	355.77	5	348.40	346.00	30	15,421	0.19%
2019/02/26	10	377.95	18	381.97	372.00	-8	15,363	-0.05%
2019/02/25	6	377.58	2	380.50	375.00	4	15,588	0.03%
2019/02/22	20	378.10	24	379.52	375.50	-4	15,898	-0.03%
2019/02/21	3	376.00	7	376.14	381.00	-4	15,977	-0.03%
2019/02/20	33	376.21	20	376.75	373.00	13	16,022	0.08%
2019/02/19	2	369.50	1	372.00	368.00	1	16,155	0.01%
2019/02/18	2	368.50	6	370.33	371.50	-4	16,227	-0.02%
2019/02/15	20	363.25	70	366.16	360.00	-50	16,313	-0.31%
2019/02/14	12	378.50	9	380.50	375.50	3	16,411	0.02%
2019/02/13	71	374.40	17	375.32	382.50	54	16,498	0.33%
2019/02/12	6	345.92	11	349.23	352.00	-5	16,465	-0.03%
2019/02/11	1	325.00	59	325.80	328.00	-58	16,537	-0.35%
2019/01/30	1	323.00	1	322.50	321.50	0	17,013	0.00%
2019/01/29	3	321.83	3	320.67	321.00	0	17,472	0.00%
2019/01/28	9	332.78	3	335.00	328.00	6	17,718	0.03%
2019/01/25	6	325.17	9	324.33	328.50	-3	18,290	-0.02%
2019/01/24	2	317.75	1	315.00	315.00	1	18,538	0.01%
2019/01/23	1	312.00	3	315.50	316.50	-2	19,031	-0.01%
2019/01/22	16	317.31	15	315.63	316.50	1	19,435	0.01%
2019/01/21	65	323.13	50	322.98	320.00	15	19,803	0.08%
2019/01/18	4	317.63	10	317.30	318.50	-6	20,210	-0.03%
2019/01/17	11	317.36	18	316.81	313.50	-7	20,494	-0.03%
2019/01/16	9	316.89	16	317.53	317.50	-7	20,815	-0.03%
2019/01/15	12	311.92	4	312.75	314.00	8	21,044	0.04%
2019/01/14	1	307.50	2	305.75	307.00	-1	21,175	0.00%
2019/01/11	6	309.50	28	311.00	306.00	-22	21,492	-0.10%
2019/01/10	36	306.28	34	306.60	304.50	2	21,530	0.01%
2019/01/09	83	310.12	11	306.64	303.50	72	21,682	0.33%
2019/01/08	5	295.30	15	295.03	294.00	-10	21,582	-0.05%
2019/01/07	14	297.54	13	298.19	296.50	1	21,821	0.00%
2019/01/04	53	289.80	42	290.48	289.50	11	22,086	0.05%
2019/01/03	24	305.75	21	305.86	303.00	3	22,148	0.01%
2019/01/02	2	317.50	2	319.00	314.00	0	22,326	0.00%
2018/12/28	2	324.00	2	319.00	319.00	0	22,743	0.00%
2018/12/27	14	323.93	14	325.29	321.00	0	23,057	0.00%
2018/12/26	6	332.92	7	327.36	314.00	-1	23,010	0.00%
2018/12/25	6	323.67	6	325.83	328.50	0	22,973	0.00%
2018/12/24	9	323.56	9	325.06	331.00	0	23,045	0.00%
2018/12/22	4	324.50	3	324.17	322.50	1	23,071	0.00%
2018/12/21	1	311.50	4	320.25	328.00	-3	23,401	-0.01%
2018/12/20	11	316.05	15	312.50	314.00	-4	23,379	-0.02%
2018/12/19	3	325.00	3	323.50	320.00	0	23,332	0.00%
2018/12/18	22	316.61	19	315.53	320.00	3	23,364	0.01%
2018/12/17	5	318.60	3	318.67	321.50	2	23,451	0.01%
2018/12/14	26	308.77	25	308.96	320.00	1	23,654	0.00%
2018/12/13	12	324.92	13	320.69	314.50	-1	23,631	0.00%
2018/12/12	4	340.50	2	342.00	338.50	2	23,390	0.01%
2018/12/11	4	326.88	5	330.40	332.00	-1	23,313	0.00%
2018/12/10	9	331.11	9	330.17	323.50	0	23,451	0.00%
2018/12/07	12	355.04	8	355.44	356.50	4	23,309	0.02%
2018/12/06	13	369.27	19	354.11	349.50	-6	23,214	-0.03%
2018/12/05	8	387.94	6	387.92	388.00	2	23,066	0.01%
2018/12/04	11	407.95	10	410.05	401.50	1	23,116	0.00%
2018/12/03	7	402.57	5	400.50	407.00	2	23,138	0.01%
2018/11/30	8	361.75	4	368.75	370.00	4	23,150	0.02%
2018/11/29	10	364.70	24	368.65	359.50	-14	23,039	-0.06%
2018/11/28	16	356.81	11	352.91	357.50	5	22,901	0.02%
2018/11/27	5	333.50	7	335.50	340.00	-2	22,647	-0.01%
2018/11/26	11	322.14	9	325.17	327.00	2	22,440	0.01%
2018/11/23	7	331.50	14	326.68	319.00	-7	22,378	-0.03%
2018/11/22	21	342.19	16	340.53	332.00	5	22,313	0.02%
2018/11/21	16	327.50	20	326.70	340.00	-4	22,117	-0.02%
2018/11/20	19	320.08	15	318.60	321.00	4	21,995	0.02%
2018/11/19	4	311.63	7	315.79	317.50	-3	21,950	-0.01%
2018/11/16	10	318.95	10	314.75	310.00	0	21,979	0.00%
2018/11/15	20	308.63	20	309.48	312.00	0	21,801	0.00%
2018/11/14	10	312.05	9	310.22	306.00	1	21,837	0.00%
2018/11/13	8	301.31	4	305.00	311.00	4	21,884	0.02%
2018/11/12	13	309.38	15	308.60	310.00	-2	21,928	-0.01%
2018/11/09	16	322.03	16	323.00	329.00	0	21,966	0.00%
2018/11/08	5	333.00	7	335.50	324.00	-2	21,832	-0.01%
2018/11/07	20	313.43	20	314.28	331.00	0	21,787	0.00%
2018/11/06	11	318.14	9	334.67	308.00	2	21,693	0.01%
2018/11/05	6	341.92	4	338.38	340.00	2	21,585	0.01%
2018/11/02	20	358.20	22	360.36	345.50	-2	21,659	-0.01%
2018/11/01	32	343.61	27	343.93	347.00	5	21,253	0.02%
2018/10/31	17	312.79	18	315.72	315.50	-1	20,947	0.00%
2018/10/30	13	306.35	16	304.84	298.00	-3	20,601	-0.01%
2018/10/29	14	321.79	9	321.67	320.00	5	20,523	0.02%
2018/10/26	10	323.70	5	323.40	324.00	5	20,366	0.02%
2018/10/25	23	327.09	12	325.21	315.50	11	20,022	0.05%
2018/10/24	26.2	364.48	12	361.08	349.00	14.2	19,958	0.07%
2018/10/23	11.1	384.92	29	376.81	366.00	-18	19,663	-0.09%
2018/10/22	11	388.73	58	387.41	390.00	-47	19,377	-0.24%
2018/10/19	59	395.88	8	399.13	394.00	51	19,227	0.27%
2018/10/18	7	422.86	5	424.10	421.50	2	18,942	0.01%
2018/10/17	7	436.07	4	436.13	418.00	3	18,861	0.02%
2018/10/16	17	419.82	17	417.91	419.00	0	18,685	0.00%
2018/10/15	9	416.33	57	415.17	410.00	-48	18,626	-0.26%
2018/10/12	58	413.68	12	404.04	415.00	46	18,516	0.25%
2018/10/11	16.1	393.17	16	393.41	388.00	0.1	18,424	0.00%
2018/10/09	11	418.18	16	416.13	423.50	-5	18,235	-0.03%
2018/10/08	17	401.85	7	397.29	404.00	10	17,981	0.06%
2018/10/05	14.2	417.72	9	413.28	403.00	5.2	17,564	0.03%
2018/10/04	10	456.45	14	455.46	446.00	-4	17,277	-0.02%
2018/10/03	6	455.17	6	457.25	451.00	0	17,402	0.00%
2018/10/02	6	471.67	1	478.50	458.00	5	17,240	0.03%
2018/10/01	9	461.44	5	464.70	470.00	4	17,144	0.02%
2018/09/28	17	464.62	19	458.21	459.00	-2	17,136	-0.01%
2018/09/27	5	480.10	0	0.00	466.00	5	16,819	0.03%
2018/09/26	4	503.25	2	501.50	490.00	2	16,641	0.01%
2018/09/25	6	510.67	3	518.33	506.00	3	16,651	0.02%
2018/09/21	7	503.71	9	504.67	514.00	-2	16,571	-0.01%
2018/09/20	12	483.96	7	484.86	490.00	5	16,382	0.03%
2018/09/19	7	505.28	9	498.50	479.00	-2	15,986	-0.01%
2018/09/18	7	510.86	2	515.50	501.00	5	15,768	0.03%
2018/09/17	4	527.00	4	529.75	533.00	0	15,646	0.00%
2018/09/14	22	527.14	19	529.95	534.00	3	15,608	0.02%
2018/09/13	7	527.14	6	535.83	508.00	1	15,358	0.01%
2018/09/12	7	528.86	6	531.67	528.00	1	15,240	0.01%
2018/09/11	10	546.60	12	547.67	546.00	-2	15,244	-0.01%
2018/09/10	14	536.79	15	537.40	532.00	-1	15,046	-0.01%
2018/09/07	34	568.91	32	579.41	545.00	2	14,799	0.01%
2018/09/06	30	606.67	25	603.24	595.00	5	14,466	0.03%
2018/09/05	11	627.53	9	628.56	611.00	2	14,238	0.01%
2018/09/04	12.1	617.60	11	619.64	630.00	1.1	14,222	0.01%
2018/09/03	6.1	661.61	8	675.88	629.00	-1.9	13,956	-0.01%
2018/08/31	10	699.20	3	699.67	698.00	7	13,827	0.05%
2018/08/30	8.1	699.85	41	699.44	696.00	-33	13,859	-0.24%
2018/08/29	14	694.07	9	695.78	705.00	5	13,851	0.04%
2018/08/28	6	700.00	7	686.14	675.00	-1	13,739	-0.01%
2018/08/27	35	693.57	5.1	685.75	695.00	29.9	13,582	0.22%
2018/08/24	12	640.58	11	642.36	643.00	1	13,402	0.01%
2018/08/23	3	637.67	4	635.00	628.00	-1	13,317	-0.01%
2018/08/22	6	655.99	2	661.50	650.00	4	13,214	0.03%
2018/08/21	10	662.20	10	666.50	673.00	0	13,070	0.00%
2018/08/20	10	638.70	10	639.20	662.00	0	12,901	0.00%
2018/08/17	17	664.12	19	656.89	630.00	-2	12,641	-0.02%
2018/08/16	15	642.47	14	644.64	663.00	1	12,302	0.01%
2018/08/15	16	617.19	17	618.00	610.00	-1	12,018	-0.01%
2018/08/14	15	619.40	15.4	623.36	637.00	-0.4	11,792	0.00%
2018/08/13	14	615.93	11	616.73	597.00	3	11,467	0.03%
2018/08/10	10.1	687.95	39	680.46	651.00	-28.9	11,084	-0.26%
2018/08/09	8.1	730.30	8	729.24	720.00	0	10,698	0.00%
2018/08/08	18	754.48	18	752.67	742.00	0	10,347	0.00%
2018/08/07	13	748.08	14	751.50	788.00	-1	10,030	-0.01%
2018/08/06	23	751.04	23.2	743.41	724.00	-0.2	10,095	0.00%
2018/08/03	46	724.41	16.1	715.72	730.00	29.9	10,156	0.29%
2018/08/02	15	742.30	44	739.25	716.00	-29	9,950	-0.29%
2018/08/01	10	792.60	11	787.82	795.00	-1	9,883	-0.01%
2018/07/31	10	798.40	8	792.63	781.00	2	9,829	0.02%
2018/07/30	14.2	882.97	7	865.86	840.00	7.2	9,636	0.07%
2018/07/27	5	917.60	5.1	928.92	933.00	-0.1	9,581	0.00%
2018/07/26	7	930.14	5	921.59	915.00	2	9,643	0.02%
2018/07/25	5	908.00	11	913.91	925.00	-6	9,619	-0.06%
2018/07/24	11.1	864.10	10	870.70	893.00	1.1	9,720	0.01%
2018/07/23	9	825.56	5	821.60	843.00	4	9,844	0.04%
2018/07/20	14	868.38	9	860.11	812.00	5	9,892	0.05%
2018/07/19	9	880.00	14	876.79	892.00	-5	9,848	-0.05%
2018/07/18	54	936.61	13	869.08	860.00	41	9,781	0.42%
2018/07/17	12	928.73	53	921.55	904.00	-41	9,682	-0.42%
2018/07/16	6	1000.17	6	993.50	962.00	0	9,580	0.00%
2018/07/13	1	1000.00	3	1016.67	998.00	-2	9,632	-0.02%
2018/07/12	36	996.48	1	998.00	1005.00	35	9,608	0.36%
2018/07/11	33	983.94	67	983.09	965.00	-34	9,508	-0.36%
2018/07/10	2	1030.00	2	1045.00	1045.00	0	9,173	0.00%
2018/07/09	35	1039.00	0	0.00	1020.00	35	9,168	0.38%
2018/07/06	3	1151.67	3	1148.33	1175.00	0	9,120	0.00%
2018/07/05	4	1133.75	18	1180.68	1115.00	-14	9,021	-0.16%
2018/07/04	3	1173.33	17	1188.82	1180.00	-14	8,974	-0.16%
2018/07/03	32	1279.06	2	1244.21	1165.00	30	8,943	0.34%
2018/07/02	5	1181.00	37	1199.60	1230.00	-32	8,742	-0.37%
2018/06/29	31	1124.36	1	1125.00	1125.00	30	8,658	0.35%
2018/06/28	2	1040.00	2	1050.00	1055.00	0	8,572	0.00%
2018/06/27	8	1060.63	12	1053.33	1020.00	-4	8,554	-0.05%
2018/06/26	0	0.00	2	1035.00	1035.00	-2	8,482	-0.02%
2018/06/25	5	969.40	2	958.00	949.00	3	8,446	0.04%
2018/06/22	11	955.36	9	957.56	942.00	2	8,464	0.02%
2018/06/21	3	1010.50	3	1025.00	987.00	0	8,456	0.00%
2018/06/20	4	990.50	3	977.67	1010.00	1	8,485	0.01%
2018/06/19	1	1105.00	33	1112.58	1035.00	-32	8,404	-0.38%
2018/06/15	2	1112.50	1	1115.00	1135.00	1	8,410	0.01%
2018/06/14	3	1140.00	3	1126.67	1080.00	0	8,400	0.00%
2018/06/13	6	1081.67	6	1089.17	1130.00	0	8,377	0.00%
2018/06/12	4	1163.75	3	1156.67	1135.00	1	8,374	0.01%
2018/06/11	1	1240.00	1.2	1222.50	1210.00	-0.2	8,254	0.00%
2018/06/08	1	1204.75	2	1207.50	1180.00	-1	8,214	-0.01%
2018/06/07	38	1152.11	5	1195.00	1230.00	33	8,254	0.40%
2018/06/06	0	0.00	2.3	1119.29	1125.00	-2.3	8,199	-0.03%
2018/06/05	2	1040.00	35	1005.00	1025.00	-33	8,160	-0.40%
2018/06/04	0	1060.00	2	1060.00	1070.00	-2	8,132	-0.02%
2018/06/01	1	960.00	1	984.00	982.00	0	8,189	0.00%
2018/05/31	1	1045.00	0	0.00	951.00	1	8,259	0.01%
2018/05/30	31	1034.68	31	1005.97	1035.00	0	8,238	0.00%
2018/05/29	0	0.00	1	1070.00	1090.00	-1	8,203	-0.01%
2018/05/28	1	1015.00	1.3	1049.57	1065.00	-0.3	8,265	0.00%
2018/05/25	15	950.00	1.2	952.12	969.00	13.8	8,376	0.17%
2018/05/24	20	865.00	1	913.00	913.00	19	8,482	0.22%
2018/05/23	2	899.92	35	950.00	883.00	-33	8,545	-0.39%
2018/05/21	7.1	891.41	1	950.00	974.00	6.1	8,574	0.07%
2018/05/18	29	900.00	3	895.00	886.00	26	8,598	0.30%
2018/05/17	3.3	844.00	36	898.17	844.00	-32.7	8,572	-0.38%
2018/05/16	1	975.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	975.00	0.1	1000.00	1000.00	0.9	8,607	0.01%
2018/05/14	35	912.14	2.2	913.00	913.00	32.8	8,578	0.38%
2018/05/11	14	876.50	12	836.08	830.00	2	8,639	0.02%
2018/05/10	11	791.91	17.2	804.05	845.00	-6.2	8,382	-0.07%
2018/05/09	17	743.59	18	756.72	769.00	-1	8,193	-0.01%
2018/05/08	16	730.19	9	720.22	718.00	7	8,066	0.09%
2018/05/07	5	708.00	9	713.78	741.00	-4	7,911	-0.05%
2018/05/04	2	670.50	4	673.25	674.00	-2	7,867	-0.03%
2018/05/03	12	647.67	10	651.40	653.00	2	7,785	0.03%
2018/05/02	4	643.50	8	654.88	655.00	-4	7,734	-0.05%
2018/04/30	8	630.38	8	634.63	627.00	0	7,707	0.00%
2018/04/26	10	603.80	10.2	603.01	593.00	-0.2	7,738	0.00%
2018/04/25	15	620.40	10	621.00	584.00	5	7,584	0.07%
2018/04/24	14	647.00	9	634.00	639.00	5	7,374	0.07%
2018/04/23	6	656.83	9.1	660.70	684.00	-3.1	7,193	-0.04%
2018/04/20	11	644.00	10	634.50	622.00	1	7,192	0.01%
2018/04/19	29	679.86	28	667.61	650.00	1	7,135	0.01%
2018/04/18	18	625.50	19	630.32	664.00	-1	6,969	-0.01%
2018/04/17	11	620.64	10	611.80	604.00	1	6,938	0.01%
2018/04/16	2.1	594.10	5.1	585.69	616.00	-3	6,791	-0.04%
2018/04/13	5	562.00	6	559.33	560.00	-1	6,736	-0.01%
2018/04/12	2	548.50	3	552.67	552.00	-1	6,707	-0.01%
2018/04/11	6	554.50	4	549.50	544.00	2	6,723	0.03%
2018/04/10	3	534.00	3	549.67	545.00	0	6,796	0.00%
2018/04/09	0	0.00	2	530.50	532.00	-2	6,716	-0.03%
2018/04/03	5	502.60	2.2	508.73	511.00	2.8	6,666	0.04%
2018/04/02	3	510.67	5	504.60	503.00	-2	6,673	-0.03%
2018/03/31	4	533.75	5	531.20	522.00	-1	6,625	-0.02%
2018/03/30	12	552.92	11	546.27	522.00	1	6,663	0.02%
2018/03/29	5	509.40	7	512.43	520.00	-2	6,608	-0.03%
2018/03/28	3	495.50	3	499.83	495.00	0	6,563	0.00%
2018/03/27	3	497.33	5	499.80	503.00	-2	6,542	-0.03%
2018/03/26	4	485.38	4	476.63	475.00	0	6,466	0.00%
2018/03/23	5	491.70	3	491.17	484.00	2	6,424	0.03%
2018/03/22	6	506.83	9	506.22	507.00	-3	6,438	-0.05%
2018/03/21	8	479.00	9	483.44	488.00	-1	6,366	-0.02%
2018/03/20	5.2	455.75	4.4	454.24	467.00	0.8	6,256	0.01%
2018/03/19	4	430.00	6	432.00	441.00	-2	6,150	-0.03%
2018/03/16	2	416.50	5	418.30	425.00	-3	6,091	-0.05%
2018/03/15	3	408.57	2	410.75	417.50	1	6,030	0.02%
2018/03/14	4	410.63	3	418.00	405.50	1	6,045	0.02%
2018/03/13	2	408.75	1	414.00	419.00	1	6,009	0.02%
2018/03/12	4	411.38	3	415.50	410.00	1	5,998	0.02%
2018/03/09	4	409.00	4	406.25	405.50	0	5,986	0.00%
2018/03/08	2	396.50	3	401.00	400.50	-1	5,903	-0.02%
2018/03/07	2	397.00	3	389.67	393.50	-1	5,856	-0.02%
2018/03/06	5	381.30	6	382.92	383.50	-1	5,819	-0.02%
2018/03/05	4	375.13	5	376.70	377.00	-1	6,084	-0.02%
2018/03/02	5	357.80	15	351.60	365.50	-10	6,006	-0.17%
2018/03/01	12	342.58	5	335.60	346.00	7	5,882	0.12%
2018/02/27	1	329.50	1	328.50	330.50	0	5,833	0.00%
2018/02/26	3	325.00	1	323.00	325.00	2	5,824	0.03%
2018/02/23	2	332.75	3	348.50	325.00	-1	5,726	-0.02%
2018/02/22	4	326.75	0	0.00	327.00	4	5,606	0.07%
2018/02/12	2	323.75	0	0.00	312.00	2	5,437	0.04%
2018/02/09	0	0.00	1	324.00	331.50	-1	5,426	-0.02%
2018/02/07	2	374.00	1	357.50	357.50	1	5,364	0.02%
2018/02/06	1	354.00	2	359.00	354.00	-1	5,307	-0.02%
2018/02/05	6	386.58	3	385.00	385.00	3	5,207	0.06%
2018/02/02	5	402.30	3	402.67	400.00	2	5,176	0.04%
2018/02/01	1	387.00	0	0.00	386.00	1	5,070	0.02%
2018/01/31	4	376.88	4	377.25	387.00	0	5,049	0.00%
2018/01/30	1	370.00	1	376.00	373.00	0	5,001	0.00%
2018/01/29	3	375.00	2	374.00	382.50	1	4,960	0.02%
2018/01/26	10	380.40	9	378.17	373.00	1	4,892	0.02%
2018/01/25	5	393.90	5	391.40	395.50	0	4,805	0.00%
2018/01/24	7	394.29	7	394.50	397.00	0	4,794	0.00%
2018/01/23	71	416.37	71	417.42	395.00	0	4,728	0.00%
2018/01/22	25	404.50	32.5	403.07	415.00	-7.5	4,613	-0.16%
2018/01/19	6	376.50	0	0.00	389.00	6	4,490	0.13%
2018/01/18	12	361.00	24	361.63	362.00	-12	4,482	-0.27%
2018/01/17	9	352.89	8	354.25	355.00	1	4,397	0.02%
2018/01/16	101	354.13	97	352.46	360.50	4	4,332	0.09%	大買/
2018/01/15	46	360.83	44	361.57	354.00	2	4,165	0.05%
2018/01/12	5	378.80	1	384.00	375.00	4	4,073	0.10%
2018/01/11	4	388.13	4.2	390.06	386.50	-0.2	4,022	0.00%
2018/01/10	12	384.04	12	384.92	379.50	0	3,929	0.00%
2018/01/09	2	395.00	2	396.50	394.00	0	3,907	0.00%
2018/01/08	2	394.50	1	395.00	400.00	1	3,857	0.03%
2018/01/05	20	398.18	19	399.11	404.00	1	3,856	0.03%
2018/01/04	24	399.02	24.5	399.57	398.50	-0.5	3,820	-0.01%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－10天前

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－15天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－16天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-嘉義券商分點個股進出
凱基-嘉義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

凱基-嘉義 券商分點個股進出 凱基-嘉義 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

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析