國巨 (2327)-凱基-埔墘券商分點個股進出

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
593
漲跌
--
漲幅
0.00%
成交量
2,119張
產業
上市電子零組件類股
1868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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/04/18	0	589.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	1	594.97	1	591.00	593.00	0	2,342	0.00%
2024/04/16	0	586.87	0	0.00	585.00	0	2,348	0.00%
2024/04/15	0.1	603.98	0	0.00	602.00	0.1	2,322	0.00%
2024/04/11	0	609.23	0	0.00	609.00	0	2,256	0.00%
2024/04/10	0	0.00	2	621.00	621.00	-2	2,230	-0.09%
2024/04/08	0	0.00	1	624.00	617.00	-1	2,225	-0.04%
2024/04/02	4	615.50	2	616.00	616.00	2	2,171	0.09%
2024/04/01	2	610.50	2.1	620.25	622.00	-0.1	2,135	0.00%
2024/03/29	0	592.57	1	594.00	591.00	-1	2,016	-0.05%
2024/03/27	0	580.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0	0.00	4	575.25	577.00	-4	2,007	-0.20%
2024/03/25	5	591.20	1	582.00	582.00	4	1,987	0.20%
2024/03/22	0	578.80	1	579.00	588.00	-1	1,970	-0.05%
2024/03/21	0	573.00	1	583.00	585.00	-1	1,958	-0.05%
2024/03/20	0	579.00	1	580.00	579.00	-1	1,938	-0.05%
2024/03/19	1	576.01	0	0.00	578.00	1	2,018	0.05%
2024/03/15	0	0.00	0	578.00	583.00	0	2,079	0.00%
2024/03/14	0	578.00	0	585.00	584.00	0	2,123	0.00%
2024/03/13	2	586.50	0	0.00	583.00	2	2,121	0.09%
2024/03/12	1	576.00	1	572.00	578.00	0	2,092	0.00%
2024/03/11	0	564.57	0	0.00	566.00	0	2,078	0.00%
2024/03/08	0	0.00	10	567.00	565.00	-10	2,087	-0.48%
2024/03/07	0.1	557.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	0	0.00	0.1	555.00	556.00	-0.1	2,040	0.00%
2024/03/05	1	551.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	0	558.00	0	0.00	556.00	0	2,094	0.00%
2024/02/29	0	0.00	0.2	553.00	558.00	-0.2	2,085	-0.01%
2024/02/27	0	540.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	0.2	546.04	0.8	550.00	541.00	-0.6	2,119	-0.03%
2024/02/21	0	556.00	0.2	556.00	556.00	-0.2	2,096	-0.01%
2024/02/20	0	551.71	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	544.15	0	0.00	551.00	0	2,097	0.00%
2024/02/16	0.2	545.84	0	0.00	543.00	0.2	2,094	0.01%
2024/02/15	0	549.00	10	561.00	551.00	-10	2,067	-0.48%
2024/02/01	0	551.00	0	0.00	552.00	0	2,039	0.00%
2024/01/30	11	550.91	0	558.00	550.00	11	2,035	0.54%
2024/01/29	0	0.00	0.5	556.00	558.00	-0.5	2,030	-0.02%
2024/01/25	0	0.00	0.1	559.00	556.00	-0.1	2,054	0.00%
2024/01/24	0	556.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	1	558.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	0	558.95	0	0.00	556.00	0	2,117	0.00%
2024/01/18	0	562.00	0	0.00	557.00	0	2,132	0.00%
2024/01/16	0	569.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0.1	576.00	0	0.00	576.00	0.1	2,039	0.00%
2024/01/12	0	561.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	0	555.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	0	560.91	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0	565.00	0	0.00	565.00	0	2,090	0.00%
2024/01/08	0	573.00	0	573.00	572.00	0	2,080	0.00%
2024/01/05	10	576.00	0	0.00	572.00	10	2,086	0.48%
2024/01/04	0	577.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	1	577.13	0	0.00	578.00	1	2,127	0.05%
2024/01/02	0	592.15	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0	595.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0	596.22	0	0.00	597.00	0	2,110	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	0	594.33	0	0.00	596.00	0	2,130	0.00%
2023/12/21	0	609.33	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	616.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0	619.00	0	0.00	620.00	0	2,095	0.00%
2023/12/15	0.5	631.00	0	0.00	633.00	0.5	2,091	0.02%
2023/12/14	1	629.00	0.8	630.00	634.00	0.2	2,058	0.01%
2023/12/12	0	0.00	2	623.00	619.00	-2	1,991	-0.10%
2023/12/06	0	591.00	0.1	600.00	595.00	-0.1	1,901	-0.01%
2023/12/05	2	599.00	0	0.00	600.00	2	1,877	0.11%
2023/11/30	1	600.00	0	0.00	601.00	1	1,869	0.05%
2023/11/28	2	584.50	2	590.00	594.00	0	1,921	0.00%
2023/11/24	1	568.00	2	574.50	575.00	-1	1,859	-0.05%
2023/11/23	0	545.00	0	0.00	545.00	0	1,763	0.00%
2023/11/17	0	542.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	0	542.50	0	0.00	545.00	0	1,780	0.00%
2023/11/14	0	547.00	0	0.00	546.00	0	1,764	0.00%
2023/11/10	0.1	540.15	0	0.00	545.00	0.1	1,771	0.01%
2023/11/09	0	545.50	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	0.00	0.5	553.00	557.00	-0.5	1,799	-0.03%
2023/11/03	0	545.00	0.3	548.00	549.00	-0.3	1,785	-0.02%
2023/11/02	0	0.00	0	544.00	547.00	0	1,778	0.00%
2023/10/31	0	526.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0	540.00	539.00	0	1,730	0.00%
2023/10/26	0	509.27	0	0.00	510.00	0	1,725	0.00%
2023/10/24	0	524.00	0	0.00	525.00	0	1,751	0.00%
2023/10/20	0	532.64	0	0.00	530.00	0	1,796	0.00%
2023/10/19	0.8	546.00	1.6	545.00	549.00	-0.8	1,820	-0.04%
2023/10/18	1	552.00	1	548.01	550.00	0	1,839	0.00%
2023/10/17	0.1	548.00	0.4	551.63	547.00	-0.3	1,808	-0.02%
2023/10/16	0	0.00	0.8	537.00	536.00	-0.8	1,782	-0.04%
2023/10/13	0	0.00	0	543.00	542.00	0	1,824	0.00%
2023/10/11	0	0.00	0	526.00	527.00	0	1,801	0.00%
2023/10/03	0	520.00	0	0.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	0	530.00	533.00	0	1,829	0.00%
2023/09/26	0	0.00	0	519.00	521.00	0	1,874	0.00%
2023/09/22	0	515.00	0.2	521.00	521.00	-0.2	1,870	-0.01%
2023/09/21	0	517.00	0	516.00	518.00	0	1,882	0.00%
2023/09/20	0	515.00	0	0.00	520.00	0	1,877	0.00%
2023/09/18	0	518.00	0	0.00	525.00	0	1,903	0.00%
2023/09/13	0	508.00	0	0.00	506.00	0	1,881	0.00%
2023/09/07	0	0.00	0.3	503.00	502.00	-0.3	1,945	-0.01%
2023/09/06	0.1	504.00	0	0.00	505.00	0.1	1,973	0.00%
2023/09/05	0.1	500.00	0	503.00	508.00	0.1	1,979	0.00%
2023/09/04	0	497.00	0	500.00	497.50	0	1,991	0.00%
2023/09/01	2	501.00	4.7	505.32	499.50	-2.7	1,977	-0.14%
2023/08/30	0	482.00	0	0.00	482.50	0	1,928	0.00%
2023/08/22	0	0.00	1	466.00	466.00	-1	2,359	-0.04%
2023/08/16	0.4	450.00	0	0.00	448.50	0.4	2,520	0.02%
2023/08/15	0.2	454.54	0	0.00	453.00	0.2	2,548	0.01%
2023/08/14	0	456.50	0	0.00	457.00	0	2,577	0.00%
2023/08/07	0	465.50	0	0.00	468.00	0	2,609	0.00%
2023/08/02	0	462.50	0	0.00	463.00	0	2,653	0.00%
2023/08/01	0	460.50	0	0.00	461.50	0	2,637	0.00%
2023/07/28	0.7	469.00	0	0.00	471.50	0.7	2,642	0.02%
2023/07/27	0	455.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	0.2	453.94	0	0.00	449.50	0.2	2,598	0.01%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	0.3	460.92	1	460.00	457.50	-0.7	2,572	-0.03%
2023/07/21	2.1	473.90	0	0.00	473.50	2.1	2,539	0.08%
2023/07/20	0	487.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	0	487.42	2	489.75	486.00	-2	2,551	-0.08%
2023/07/18	0	492.75	1	489.00	489.00	-1	2,621	-0.04%
2023/07/17	0	495.00	0	0.00	503.00	0	2,606	0.00%
2023/07/11	1	496.50	0	0.00	496.50	1	2,667	0.04%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/05	1	491.50	0	492.00	487.50	1	2,786	0.04%
2023/07/04	0	0.00	1	498.00	497.50	-1	2,763	-0.04%
2023/06/29	0	494.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	490.00	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0	486.25	0	0.00	487.00	0	2,787	0.00%
2023/06/26	0.1	488.02	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0	495.50	0	0.00	491.00	0	2,822	0.00%
2023/06/16	0	505.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	0	508.00	1	505.10	510.00	-1	2,843	-0.04%
2023/06/14	0	499.00	0	502.00	499.50	0	2,833	0.00%
2023/06/12	0	490.50	1	489.00	488.00	-1	2,910	-0.03%
2023/06/09	0	496.00	0	0.00	492.50	0	2,944	0.00%
2023/06/08	0	496.40	0	0.00	494.00	0	2,967	0.00%
2023/06/06	2	506.52	0	0.00	502.00	2	3,017	0.07%
2023/06/05	0	0.00	1	509.00	519.00	-1	2,987	-0.03%
2023/06/01	3	504.00	0	0.00	500.00	3	2,944	0.10%
2023/05/31	1	500.00	0	0.00	508.00	1	2,953	0.03%
2023/05/30	0	495.50	0	0.00	496.00	0	2,868	0.00%
2023/05/26	0	503.50	0	0.00	502.00	0	2,797	0.00%
2023/05/24	0	491.00	0	0.00	492.50	0	2,711	0.00%
2023/05/23	0	492.00	0	0.00	493.50	0	2,689	0.00%
2023/05/22	0	0.00	1	489.00	493.00	-1	2,684	-0.04%
2023/05/16	0	493.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	0	490.29	0	0.00	488.00	0	2,865	0.00%
2023/05/12	0	492.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	492.50	0	0.00	490.00	0	2,961	0.00%
2023/05/10	0	495.12	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0	499.00	1	490.00	500.00	-1	2,957	-0.03%
2023/05/04	0	492.50	0	0.00	493.50	0	2,967	0.00%
2023/05/03	0	498.00	0	0.00	498.00	0	2,986	0.00%
2023/04/27	1	488.00	1	490.00	492.00	0	3,153	0.00%
2023/04/26	0	0.00	3	492.83	495.00	-3	3,150	-0.10%
2023/04/25	1	491.01	0	0.00	490.50	1	3,155	0.03%
2023/04/24	2	504.00	5	506.40	507.00	-3	3,135	-0.10%
2023/04/21	3	500.50	1	501.00	495.50	2	3,149	0.06%
2023/04/20	3	526.61	1	534.00	518.00	2	3,144	0.06%
2023/04/14	0	0.00	1	550.00	553.00	-1	3,301	-0.03%
2023/03/31	2	531.00	0	0.00	529.00	2	3,095	0.06%
2023/03/28	1	533.00	0	0.00	531.00	1	3,146	0.03%
2023/03/23	0	0.00	0.1	513.00	517.00	-0.1	3,147	0.00%
2023/03/22	0	0.00	4	507.00	505.00	-4	3,139	-0.13%
2023/03/20	4.1	499.02	0	0.00	500.00	4.1	3,157	0.13%
2023/03/17	3.4	492.04	0	0.00	496.00	3.4	3,177	0.11%
2023/03/16	0	486.25	0.3	485.00	486.50	-0.2	3,182	-0.01%
2023/03/15	0.1	498.51	3	502.33	492.00	-2.9	3,179	-0.09%
2023/03/14	0	507.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	2	516.00	0	0.00	519.00	2	3,134	0.06%
2023/03/10	0	527.67	2	531.00	518.00	-2	3,165	-0.06%
2023/03/06	0.1	545.00	0	0.00	557.00	0.1	3,199	0.00%
2023/02/24	0	540.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	0	541.00	0.8	543.00	543.00	-0.8	3,113	-0.03%
2023/02/22	0	544.00	0	0.00	541.00	0	3,120	0.00%
2023/02/20	1	568.00	0	0.00	561.00	1	3,188	0.03%
2023/02/16	1	572.00	1.1	575.81	575.00	-0.1	3,252	0.00%
2023/02/15	0	0.00	0	540.00	545.00	0	3,223	0.00%
2023/02/14	0	0.00	0	542.00	540.00	0	3,220	0.00%
2023/02/13	0	511.00	0	0.00	516.00	0	3,261	0.00%
2023/02/09	0	516.00	0	0.00	511.00	0	3,308	0.00%
2023/02/02	1	536.00	1.3	542.24	541.00	-0.3	3,458	-0.01%
2023/02/01	0	0.00	0.8	539.99	540.00	-0.8	3,470	-0.02%
2023/01/31	0.1	537.00	0	0.00	540.00	0.1	3,468	0.00%
2023/01/17	0.2	517.00	0.8	512.57	519.00	-0.7	3,372	-0.02%
2023/01/16	0	0.00	0	512.00	513.00	0	3,347	0.00%
2023/01/13	0	0.00	0.1	518.00	514.00	-0.1	3,380	0.00%
2023/01/10	0	0.00	1.4	530.52	535.00	-1.4	3,429	-0.04%
2023/01/09	1	517.00	1	523.00	525.00	0	3,404	0.00%
2023/01/06	2	491.00	2	497.00	496.00	0	3,316	0.00%
2023/01/05	0	0.00	1	480.00	485.50	-1	3,296	-0.03%
2022/12/29	0	453.50	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0	458.00	0	0.00	458.00	0	3,456	0.00%
2022/12/21	1	460.00	0	0.00	454.50	1	3,514	0.03%
2022/12/20	0	458.00	0	0.00	455.50	0	3,547	0.00%
2022/12/15	0	0.00	2	490.50	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	1.1	484.41	486.00	-1.1	3,532	-0.03%
2022/12/12	1	478.00	0	0.00	485.50	1	3,583	0.03%
2022/12/08	2	485.25	0	0.00	478.50	2	3,599	0.06%
2022/12/02	1	479.50	2	485.00	489.50	-1	3,542	-0.03%
2022/12/01	0.1	471.98	0	480.00	473.00	0.1	3,544	0.00%
2022/11/30	1	458.50	0	0.00	463.00	1	3,479	0.03%
2022/11/29	0	439.00	0	0.00	438.00	0	3,419	0.00%
2022/11/23	0	0.00	0	452.00	449.00	0	3,382	0.00%
2022/11/18	0.2	452.50	0	0.00	453.50	0.2	3,373	0.01%
2022/11/16	0	0.00	0.6	459.00	461.00	-0.6	3,355	-0.02%
2022/11/15	0	0.00	1	457.00	455.00	-1	3,294	-0.03%
2022/11/09	0	0.00	0	420.00	424.00	0	3,065	0.00%
2022/11/08	0	0.00	0.5	390.00	393.50	-0.5	3,012	-0.02%
2022/11/07	0	0.00	1	383.00	382.00	-1	2,984	-0.03%
2022/11/03	0	388.00	0.1	384.50	389.50	-0.1	2,937	0.00%
2022/11/01	0	0.00	0.2	370.50	379.00	-0.2	2,863	-0.01%
2022/10/31	1	336.98	0.3	361.00	367.00	0.7	2,807	0.03%
2022/10/19	0	0.00	1	278.00	268.00	-1	2,763	-0.04%
2022/10/14	1	278.50	0	0.00	277.50	1	2,742	0.04%
2022/10/13	0	0.00	1	269.04	264.00	-1	2,756	-0.04%
2022/10/12	2.1	271.24	0	0.00	270.50	2.1	2,754	0.07%
2022/10/07	1	291.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	1	294.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	0	0.00	2	296.00	297.50	-2	2,752	-0.07%
2022/09/29	0	284.50	0	0.00	271.00	0	2,818	0.00%
2022/09/28	0	289.50	0	0.00	285.00	0	2,767	0.00%
2022/09/23	0	0.00	15	315.47	315.50	-15	2,928	-0.51%
2022/09/20	0	0.00	1	334.50	333.50	-1	2,976	-0.03%
2022/09/19	1	335.50	1	335.50	335.50	0	2,983	0.00%
2022/09/16	1	335.00	1	333.50	332.00	0	2,991	0.00%
2022/09/13	15	336.00	0	0.00	333.00	15	2,951	0.51%
2022/09/08	2	333.00	3	331.00	335.00	-1	2,968	-0.03%
2022/09/02	0	0.00	0.1	315.50	312.50	-0.1	2,913	0.00%
2022/08/29	1	313.50	0	0.00	317.50	1	2,832	0.04%
2022/08/25	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/22	0.1	328.50	0	0.00	327.00	0.1	2,845	0.00%
2022/08/18	0	0.00	1	324.50	327.50	-1	2,833	-0.04%
2022/08/17	0	0.00	1	327.50	329.00	-1	2,822	-0.04%
2022/08/16	0	333.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	0	0.00	2	329.50	334.50	-2	2,800	-0.07%
2022/08/12	2	328.75	4	327.00	330.00	-2	2,799	-0.07%
2022/08/11	8	324.81	7	325.64	326.50	1	2,769	0.04%
2022/08/10	1	320.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	2	325.00	2	324.75	325.00	0	2,791	0.00%
2022/08/02	3	330.50	1	333.00	325.50	2	2,804	0.07%
2022/08/01	0	0.00	0.2	338.50	341.00	-0.2	2,776	-0.01%
2022/07/21	0	0.00	1	334.00	336.50	-1	2,826	-0.04%
2022/07/20	0	0.00	1.2	323.17	322.50	-1.2	2,791	-0.04%
2022/07/18	0	0.00	0.1	320.00	326.50	-0.1	2,759	0.00%
2022/07/15	2.1	317.87	2	319.25	318.50	0.1	2,725	0.00%
2022/07/14	1	315.50	1	318.00	320.00	0	2,711	0.00%
2022/07/13	1.2	321.58	0	0.00	318.00	1.2	2,698	0.04%
2022/07/12	0	0.00	4	311.63	309.00	-4	2,648	-0.15%
2022/07/11	10	304.55	6	301.92	304.00	4	2,589	0.15%
2022/07/05	0	0.00	0.2	278.50	284.50	-0.2	2,455	-0.01%
2022/07/04	0	0.00	0.1	280.50	278.00	-0.1	2,403	0.00%
2022/07/01	1.2	298.08	0	0.00	282.00	1.2	2,373	0.05%
2022/06/28	0	331.50	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0.1	340.00	0	0.00	341.50	0.1	2,254	0.00%
2022/06/23	2	331.00	0	0.00	331.50	2	2,215	0.09%
2022/06/17	1.1	356.44	0	0.00	354.00	1.1	2,161	0.05%
2022/06/16	0.1	376.00	0	0.00	368.00	0.1	2,151	0.00%
2022/06/13	0	386.50	0	0.00	384.00	0	2,303	0.00%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/01	0	0.00	1	404.50	405.00	-1	2,432	-0.04%
2022/05/31	1	396.50	0	0.00	405.00	1	2,444	0.04%
2022/05/30	0	0.00	1	399.00	399.50	-1	2,397	-0.04%
2022/05/26	0	386.50	0	0.00	385.50	0	2,443	0.00%
2022/05/23	0	394.50	0	0.00	390.00	0	2,586	0.00%
2022/05/20	0	397.25	0	0.00	395.00	0	2,622	0.00%
2022/05/19	0	396.00	0	0.00	398.00	0	2,634	0.00%
2022/05/13	0	0.00	0.7	383.00	383.00	-0.7	2,612	-0.03%
2022/05/12	0.1	388.50	0	0.00	378.00	0.1	2,629	0.00%
2022/05/11	0	0.00	0.1	392.50	392.00	-0.1	2,631	0.00%
2022/05/10	0	391.13	0	0.00	392.50	0	2,684	0.00%
2022/05/05	0	0.00	1	415.50	417.00	-1	2,680	-0.04%
2022/04/29	0.1	402.00	0	0.00	404.50	0.1	2,759	0.00%
2022/04/27	1	406.50	0	0.00	407.00	1	2,815	0.04%
2022/04/25	1	394.50	0	0.00	393.50	1	2,931	0.03%
2022/04/22	0	0.00	2	406.50	405.50	-2	2,949	-0.07%
2022/04/20	0	409.50	0	0.00	409.50	0	3,062	0.00%
2022/04/18	1	401.00	0	0.00	405.00	1	3,145	0.03%
2022/04/15	0	404.50	0	0.00	405.00	0	3,190	0.00%
2022/04/12	0.2	390.50	0.6	391.50	393.00	-0.4	3,491	-0.01%
2022/04/11	0	400.00	0	0.00	398.00	0	3,799	0.00%
2022/04/08	1	413.00	0	414.00	413.00	1	3,859	0.02%
2022/04/07	0	418.00	1	409.05	409.00	-1	3,871	-0.03%
2022/03/31	0.1	440.00	0	0.00	434.00	0.1	3,953	0.00%
2022/03/30	0	0.00	1	438.00	440.00	-1	3,984	-0.03%
2022/03/29	0.1	428.50	1	430.00	429.50	-1	4,017	-0.02%
2022/03/23	0	0.00	0.5	433.50	433.00	-0.5	4,085	-0.01%
2022/03/22	0	0.00	0.1	428.00	432.00	-0.1	4,078	0.00%
2022/03/18	1.6	423.86	0	0.00	423.50	1.6	4,022	0.04%
2022/03/15	0	421.50	0	0.00	420.00	0	3,842	0.00%
2022/03/14	0	432.50	0	0.00	436.00	0	3,836	0.00%
2022/03/11	0	433.50	0	0.00	434.00	0	3,873	0.00%
2022/03/10	2	435.50	0	0.00	436.00	2	3,901	0.05%
2022/03/08	1	417.00	1	415.50	414.50	0	3,907	0.00%
2022/03/07	0	431.00	1	427.56	427.00	-1	3,897	-0.03%
2022/02/25	0	453.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	0.5	449.00	0.4	450.02	448.00	0.1	3,958	0.00%
2022/02/16	0	0.00	0.1	470.00	472.50	-0.1	4,053	0.00%
2022/02/15	1	468.00	1	464.54	464.50	0	4,054	0.00%
2022/02/10	1	472.00	1	489.50	489.50	0	4,046	0.00%
2022/02/09	0.1	467.00	1	464.50	466.00	-0.9	4,002	-0.02%
2022/02/08	0	459.50	0	0.00	456.50	0	4,004	0.00%
2022/01/25	0.1	456.00	14	451.21	451.00	-14	4,146	-0.34%
2022/01/24	0	0.00	2.1	464.62	463.00	-2.1	4,130	-0.05%
2022/01/21	1	471.50	8	467.88	469.50	-7	4,123	-0.17%
2022/01/20	0	0.00	1	485.00	481.50	-1	4,162	-0.02%
2022/01/19	2.1	495.40	2	488.25	487.50	0.1	4,149	0.00%
2022/01/18	2	514.50	1	503.00	502.00	1	4,118	0.02%
2022/01/14	2.4	487.73	1	487.50	492.00	1.4	4,047	0.03%
2022/01/13	1.2	505.83	0.1	500.00	498.00	1.1	4,035	0.03%
2022/01/12	0.1	506.00	1	504.00	510.00	-0.9	4,026	-0.02%
2022/01/11	1.8	511.56	2	500.25	501.00	-0.2	4,009	0.00%
2022/01/10	1	518.00	0	0.00	519.00	1	3,956	0.03%
2022/01/07	0	513.00	1.1	514.09	515.00	-1.1	3,941	-0.03%
2022/01/06	0	522.50	0.1	522.00	523.00	-0.1	3,850	0.00%
2022/01/05	1.6	531.00	1	534.88	535.00	0.6	3,789	0.02%
2022/01/04	2	518.00	3	529.33	533.00	-1	3,671	-0.03%
2022/01/03	0	0.00	2	490.50	491.00	-2	3,353	-0.06%
2021/12/29	0.6	473.63	0	0.00	474.00	0.6	3,332	0.02%
2021/12/27	0	479.00	2.5	481.08	481.50	-2.5	3,348	-0.08%
2021/12/24	0	0.00	1	481.00	473.00	-1	3,395	-0.03%
2021/12/23	5	473.20	2	473.25	476.00	3	3,393	0.09%
2021/12/21	0	447.00	1	446.00	455.00	-1	3,368	-0.03%
2021/12/17	0	0.00	1	453.00	447.00	-1	3,378	-0.03%
2021/12/15	0	0.00	1	452.50	450.50	-1	3,400	-0.03%
2021/12/14	0	450.50	0	0.00	448.50	0	3,425	0.00%
2021/12/10	0	450.00	0	0.00	447.50	0	3,480	0.00%
2021/12/08	0	0.00	1	458.00	454.50	-1	3,501	-0.03%
2021/12/07	2	454.25	0	0.00	456.00	2	3,505	0.06%
2021/12/06	0	0.00	2	468.00	465.00	-2	3,491	-0.06%
2021/12/02	0	466.50	0	0.00	465.00	0	3,524	0.00%
2021/11/29	0	0.00	1	458.50	459.50	-1	3,527	-0.03%
2021/11/25	0	0.00	0.1	469.00	465.00	-0.1	3,565	0.00%
2021/11/24	1.1	464.18	1	459.50	468.00	0.1	3,593	0.00%
2021/11/23	0	0.00	1	463.00	463.00	-1	3,634	-0.03%
2021/11/22	0	0.00	2	463.75	466.00	-2	3,701	-0.05%
2021/11/19	1	459.50	1	457.00	463.00	0	3,720	0.00%
2021/11/17	1	443.50	1	447.00	448.00	0	3,775	0.00%
2021/11/16	1	444.50	0	0.00	436.50	1	3,871	0.03%
2021/11/15	1	439.00	1	441.50	442.00	0	4,120	0.00%
2021/11/09	0.1	429.00	1	427.50	429.00	-0.9	4,380	-0.02%
2021/11/08	2	418.00	0	0.00	419.00	2	4,358	0.05%
2021/11/05	0	0.00	1	425.00	425.50	-1	4,396	-0.02%
2021/11/04	0.1	423.50	0	0.00	423.00	0.1	4,430	0.00%
2021/11/03	4	424.75	1	415.00	422.50	3	4,458	0.07%
2021/11/02	1.2	409.15	2.2	415.77	410.00	-1	4,405	-0.02%
2021/11/01	0	0.00	1	430.00	427.00	-1	4,322	-0.02%
2021/10/29	2	437.00	0.1	437.00	434.00	2	4,311	0.05%
2021/10/28	6.1	442.72	5	440.90	438.50	1.1	4,310	0.03%
2021/10/26	0.1	427.11	0	427.50	427.50	0.1	4,261	0.00%
2021/10/25	0	0.00	1	423.00	427.00	-1	4,254	-0.02%
2021/10/22	1	419.52	0	0.00	421.50	1	4,333	0.02%
2021/10/20	0	0.00	0.1	425.50	426.00	-0.1	4,495	0.00%
2021/10/19	0	0.00	0.1	418.50	419.00	-0.1	4,510	0.00%
2021/10/18	0	0.00	2	420.50	410.50	-2	4,589	-0.04%
2021/10/13	0.3	406.37	0.2	404.00	402.00	0.1	4,753	0.00%
2021/10/12	2	414.75	2.2	412.83	414.00	-0.2	4,751	0.00%
2021/10/08	1.1	420.59	0	0.00	410.00	1.1	4,767	0.02%
2021/10/06	1.5	413.08	0	0.00	403.00	1.5	4,785	0.03%
2021/10/01	2.1	426.67	1	420.50	418.00	1.1	4,818	0.02%
2021/09/30	0	0.00	2	443.00	442.50	-2	4,943	-0.04%
2021/09/29	1	440.00	0	0.00	439.00	1	5,106	0.02%
2021/09/28	0	0.00	1	461.50	453.00	-1	5,152	-0.02%
2021/09/27	3	466.50	3	465.83	466.00	0	5,162	0.00%
2021/09/24	2	469.25	0	0.00	469.00	2	5,315	0.04%
2021/09/13	1	488.00	0	0.00	484.00	1	5,671	0.02%
2021/09/10	0	0.00	1	479.50	481.50	-1	5,759	-0.02%
2021/09/09	1	472.00	1	474.00	475.00	0	5,996	0.00%
2021/09/06	0	0.00	4	480.25	480.50	-4	6,296	-0.06%
2021/09/03	1	482.50	0	0.00	480.50	1	6,299	0.02%
2021/09/02	5	484.70	1	486.00	479.50	4	6,318	0.06%
2021/09/01	0	0.00	1	489.00	489.00	-1	6,367	-0.02%
2021/08/31	1	471.50	1	474.00	479.50	0	6,399	0.00%
2021/08/26	0	468.00	1	473.50	464.50	-1	6,378	-0.02%
2021/08/25	2	471.25	0	0.00	472.00	2	6,352	0.03%
2021/08/24	1	457.50	3.2	460.38	455.50	-2.2	6,417	-0.03%
2021/08/23	2.2	447.82	2	450.50	454.00	0.2	6,446	0.00%
2021/08/20	5.1	443.89	2	447.50	446.00	3.1	6,412	0.05%
2021/08/19	2.2	459.47	3	464.33	450.00	-0.8	6,317	-0.01%
2021/08/18	2	490.50	0	0.00	498.00	2	6,165	0.03%
2021/08/17	3.1	482.93	0	0.00	474.00	3.1	6,154	0.05%
2021/08/16	0	496.00	0	0.00	492.00	0	6,266	0.00%
2021/08/13	1	500.01	8	519.00	500.00	-7	6,284	-0.11%
2021/08/11	0	0.00	1	524.00	533.00	-1	6,487	-0.02%
2021/08/10	1	532.00	0	0.00	531.00	1	6,647	0.02%
2021/08/09	2	548.50	0	0.00	545.00	2	6,886	0.03%
2021/08/06	0.1	558.00	0	0.00	558.00	0.1	7,108	0.00%
2021/08/05	0.1	556.00	0	0.00	558.00	0.1	7,424	0.00%
2021/08/03	1	552.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	0	0.00	1	556.00	557.00	-1	7,840	-0.01%
2021/07/30	2	568.50	2	566.57	560.00	0	7,891	0.00%
2021/07/29	0	0.00	1	574.00	571.00	-1	7,918	-0.01%
2021/07/28	2	563.50	5	562.80	565.00	-3	8,050	-0.04%
2021/07/27	3	586.33	1	595.00	581.00	2	8,046	0.02%
2021/07/26	1	582.00	0	0.00	600.00	1	7,969	0.01%
2021/07/23	1	598.00	1	595.00	589.00	0	7,938	0.00%
2021/07/22	1	600.00	0	0.00	591.00	1	7,932	0.01%
2021/07/21	2	588.50	1.2	577.00	588.00	0.8	7,887	0.01%
2021/07/20	3	569.67	1	567.00	568.00	2	7,901	0.03%
2021/07/19	1.1	572.64	1	570.00	583.00	0.1	7,915	0.00%
2021/07/16	1	577.00	1	581.00	578.00	0	7,949	0.00%
2021/07/15	1	593.00	2	584.00	586.00	-1	8,102	-0.01%
2021/07/14	1	579.00	0.1	578.00	583.00	1	8,112	0.01%
2021/07/12	1	588.00	1	594.00	586.00	0	8,159	0.00%
2021/07/09	1.1	589.09	0	0.00	584.00	1.1	8,206	0.01%
2021/07/08	3	593.67	1	589.13	590.00	2	8,194	0.02%
2021/07/07	2	600.50	6	603.33	603.00	-4	8,163	-0.05%
2021/07/06	0	584.29	1.2	595.34	597.00	-1.1	8,056	-0.01%
2021/07/05	0	0.00	9	569.00	571.00	-9	8,071	-0.11%
2021/07/02	1	546.04	3	555.28	556.00	-2	8,041	-0.03%
2021/07/01	8	567.25	7	565.14	557.00	1	8,044	0.01%
2021/06/29	1	565.00	2.2	556.34	555.00	-1.2	7,936	-0.01%
2021/06/23	2	535.50	2	531.00	534.00	0	7,848	0.00%
2021/06/22	3	525.67	0	525.00	525.00	3	7,888	0.04%
2021/06/21	1.2	532.75	0	0.00	527.00	1.2	7,870	0.02%
2021/06/18	2	543.00	0	0.00	540.00	2	7,826	0.03%
2021/06/17	5	545.80	6	544.17	545.00	-1	7,778	-0.01%
2021/06/16	4	529.50	4	527.75	531.00	0	7,623	0.00%
2021/06/15	1	518.00	1.1	502.73	523.00	-0.1	7,543	0.00%
2021/06/11	3	497.00	1	500.00	494.00	2	7,392	0.03%
2021/06/10	1	498.00	9	499.22	500.00	-8	7,461	-0.11%
2021/06/09	0	0.00	1	492.00	496.00	-1	7,502	-0.01%
2021/06/08	4	490.50	3	492.00	497.50	1	7,606	0.01%
2021/06/07	0	0.00	0.2	477.50	477.50	-0.2	7,769	0.00%
2021/06/04	3	486.00	2	487.00	491.00	1	7,782	0.01%
2021/06/03	5.1	491.81	1	488.00	494.50	4.1	7,907	0.05%
2021/06/02	2.7	490.43	1.2	487.58	486.00	1.5	8,012	0.02%
2021/06/01	1	500.00	2	502.00	500.00	-1	8,032	-0.01%
2021/05/28	1.1	489.23	1	489.50	490.00	0.1	8,049	0.00%
2021/05/26	2	475.25	0	0.00	481.00	2	8,135	0.02%
2021/05/25	5	475.30	5	478.10	479.00	0	8,138	0.00%
2021/05/24	3	461.00	3	459.83	463.50	0	8,191	0.00%
2021/05/21	2.1	461.12	2	461.75	458.50	0.1	8,350	0.00%
2021/05/20	1	450.00	1.2	443.58	443.50	-0.2	8,331	0.00%
2021/05/19	4.2	444.46	4	443.50	442.50	0.2	8,333	0.00%
2021/05/18	2.1	436.19	3	438.17	449.00	-0.9	8,340	-0.01%
2021/05/17	3.2	417.59	8.5	420.53	415.50	-5.3	8,427	-0.06%
2021/05/14	1	439.01	4.1	439.38	440.00	-3.1	8,287	-0.04%
2021/05/13	1.1	420.45	5.2	416.52	409.50	-4.1	8,073	-0.05%
2021/05/12	7.2	443.15	1.1	442.86	423.00	6.2	7,929	0.08%
2021/05/11	2.2	485.68	1	468.50	469.00	1.2	7,730	0.02%
2021/05/10	1.4	530.71	12	517.58	511.00	-10.6	7,695	-0.14%
2021/05/07	6.1	523.87	5	527.00	535.00	1.1	7,753	0.01%
2021/05/06	2.1	499.62	1	501.00	501.00	1.1	7,796	0.01%
2021/05/05	3.2	501.99	2	496.00	490.50	1.2	7,881	0.01%
2021/05/04	3	504.33	2	510.00	503.00	1	8,049	0.01%
2021/05/03	1.2	537.83	0	0.00	522.00	1.2	8,230	0.01%
2021/04/29	1	544.00	0	0.00	543.00	1	8,285	0.01%
2021/04/28	2.1	551.43	8	551.63	547.00	-5.9	8,373	-0.07%
2021/04/27	3	559.33	2	556.00	555.00	1	8,464	0.01%
2021/04/26	6	556.00	4	560.00	560.00	2	8,557	0.02%
2021/04/23	3.1	557.35	3	560.00	554.00	0.1	8,685	0.00%
2021/04/22	0	0.00	0.3	556.60	546.00	-0.3	8,861	0.00%
2021/04/21	4.2	559.14	0	0.00	557.00	4.2	9,069	0.05%
2021/04/20	2	572.50	3	568.67	571.00	-1	9,320	-0.01%
2021/04/19	0	555.00	2	560.00	553.00	-2	9,393	-0.02%
2021/04/16	1.1	547.01	0.1	553.00	551.00	1	9,653	0.01%
2021/04/15	1.1	543.36	1	544.00	553.00	0.1	10,131	0.00%
2021/04/14	3.1	554.45	3	549.67	546.00	0.1	10,236	0.00%
2021/04/13	1	564.73	0.4	563.00	556.00	0.6	10,413	0.01%
2021/04/12	3.2	573.82	2.1	568.24	563.00	1.1	10,560	0.01%
2021/04/09	3.1	586.26	3	579.00	578.00	0.1	10,571	0.00%
2021/04/08	3.2	580.94	3	583.67	587.00	0.2	10,609	0.00%
2021/04/07	0.3	567.00	5	569.00	570.00	-4.7	10,587	-0.04%
2021/04/06	0.1	562.00	3	558.33	562.00	-3	10,645	-0.03%
2021/04/01	1	548.00	0	0.00	553.00	1	10,672	0.01%
2021/03/31	1	554.00	0.1	555.00	553.00	1	10,747	0.01%
2021/03/30	3	564.00	0	0.00	563.00	3	11,057	0.03%
2021/03/29	1	558.00	0.2	563.00	554.00	0.8	11,140	0.01%
2021/03/26	0	0.00	2	559.00	559.00	-2	11,223	-0.02%
2021/03/25	1	548.00	2	543.00	542.00	-1	11,290	-0.01%
2021/03/24	0	553.00	0	0.00	552.00	0	11,327	0.00%
2021/03/23	1.2	564.33	1	567.00	554.00	0.2	11,551	0.00%
2021/03/22	1	554.00	1	554.00	563.00	0	11,668	0.00%
2021/03/19	0	0.00	3	548.67	552.00	-3	11,983	-0.03%
2021/03/18	5	567.60	0	0.00	559.00	5	12,076	0.04%
2021/03/17	10.9	572.36	1	567.06	568.00	9.8	12,371	0.08%
2021/03/16	1	590.00	1	579.00	579.00	0	12,758	0.00%
2021/03/15	3.1	572.15	2.1	577.10	580.00	1	13,158	0.01%
2021/03/12	5	574.60	13	573.08	572.00	-8	13,230	-0.06%
2021/03/11	11.2	561.30	5	563.40	565.00	6.2	13,241	0.05%
2021/03/10	1.1	536.73	0.8	536.00	534.00	0.3	13,112	0.00%
2021/03/09	4.1	538.95	2	533.50	535.00	2.1	13,284	0.02%
2021/03/08	1.1	555.54	1	548.00	547.00	0.1	13,266	0.00%
2021/03/05	2	567.48	0.1	569.00	564.00	1.9	13,334	0.01%
2021/03/04	3	584.66	3	577.33	575.00	0	13,528	0.00%
2021/03/03	1	585.00	1.1	590.64	592.00	-0.1	13,543	0.00%
2021/03/02	1.2	600.85	1.3	601.00	583.00	-0.1	13,585	0.00%
2021/02/26	1.2	602.48	1	596.00	593.00	0.2	13,877	0.00%
2021/02/25	2.1	623.14	2	614.50	614.00	0.1	14,159	0.00%
2021/02/24	3.1	621.74	20	621.06	612.00	-16.9	14,233	-0.12%
2021/02/23	1	623.00	5	630.80	637.00	-4	14,323	-0.03%
2021/02/22	3.4	617.85	2.1	619.76	620.00	1.3	14,226	0.01%
2021/02/19	6	603.17	1.2	610.33	609.00	4.8	14,128	0.03%
2021/02/18	13	620.69	1	612.00	612.00	12	14,133	0.09%
2021/02/17	3.1	625.26	10.3	604.47	623.00	-7.2	14,120	-0.05%
2021/02/05	0	0.00	2	591.50	588.00	-2	13,936	-0.01%
2021/02/04	2.3	585.43	1	586.00	583.00	1.3	13,989	0.01%
2021/02/03	10	591.40	2	591.50	593.00	8	14,107	0.06%
2021/02/02	4	588.00	3.3	592.06	596.00	0.7	14,114	0.00%
2021/02/01	1	574.00	13.5	568.85	573.00	-12.5	14,079	-0.09%
2021/01/29	3	586.00	2.3	586.49	574.00	0.7	13,973	0.01%
2021/01/28	3.2	582.16	3	577.33	577.00	0.2	13,970	0.00%
2021/01/27	3.1	596.23	3	596.00	597.00	0.1	14,095	0.00%
2021/01/26	5.2	615.38	1.2	607.33	597.00	4	14,352	0.03%
2021/01/25	4	630.25	5.6	627.41	626.00	-1.6	14,157	-0.01%
2021/01/22	12	612.83	2	609.00	608.00	10	13,907	0.07%
2021/01/21	0.1	601.00	29.2	598.33	608.00	-29.1	13,821	-0.21%
2021/01/20	2.3	601.91	0	0.00	594.00	2.3	13,714	0.02%
2021/01/19	1	606.00	1	613.00	608.00	0	13,633	0.00%
2021/01/18	1.1	585.20	2	598.50	602.00	-0.9	13,587	-0.01%
2021/01/15	5	609.80	0.3	605.00	602.00	4.7	13,422	0.04%
2021/01/14	23.4	597.33	1	606.71	608.00	22.4	13,162	0.17%
2021/01/13	5	589.48	6	597.17	604.00	-1	12,921	-0.01%
2021/01/12	5.2	582.31	3	576.33	575.00	2.2	12,604	0.02%
2021/01/11	5	586.00	2	589.52	592.00	3	12,407	0.02%
2021/01/08	5.1	554.84	5.1	565.14	572.00	0	12,221	0.00%
2021/01/07	2.1	517.22	2	523.50	529.00	0.1	11,699	0.00%
2021/01/06	1	529.00	3	519.00	513.00	-2	11,576	-0.02%
2021/01/05	2.1	526.19	3	528.67	528.00	-0.9	11,391	-0.01%
2021/01/04	2.2	519.64	1	520.00	520.00	1.2	11,327	0.01%
2020/12/31	2	516.00	7	519.71	518.00	-5	11,391	-0.04%
2020/12/30	0.1	519.00	3.1	514.67	521.00	-3	11,285	-0.03%
2020/12/29	1	507.01	0	0.00	506.00	1	11,147	0.01%
2020/12/28	5	504.00	0	0.00	502.00	5	11,076	0.05%
2020/12/25	3.4	506.30	2	502.50	500.00	1.4	11,117	0.01%
2020/12/24	1	506.00	1	513.00	504.00	0	11,211	0.00%
2020/12/23	3.1	480.34	7	482.29	492.00	-3.9	10,873	-0.04%
2020/12/22	2	482.25	4	479.25	477.50	-2	10,803	-0.02%
2020/12/21	1.1	477.05	1	479.00	482.00	0.1	10,763	0.00%
2020/12/18	6.1	485.85	1	485.00	485.50	5.1	10,661	0.05%
2020/12/17	1.1	482.32	2	486.25	495.00	-0.9	10,605	-0.01%
2020/12/16	2.2	496.36	7	499.57	495.50	-4.8	10,384	-0.05%
2020/12/15	10.1	502.58	7.6	491.32	488.50	2.5	10,241	0.02%
2020/12/14	1.2	517.43	2	514.00	520.00	-0.8	9,964	-0.01%
2020/12/11	9.4	516.04	7	520.28	518.00	2.4	9,826	0.02%
2020/12/10	5.2	507.83	8.5	508.60	509.00	-3.3	9,487	-0.03%
2020/12/09	2	497.25	3	484.67	499.00	-1	9,114	-0.01%
2020/12/08	2.4	464.35	1.1	468.86	466.50	1.4	8,669	0.02%
2020/12/07	7.2	459.22	4	461.63	458.50	3.2	8,607	0.04%
2020/12/04	2	459.00	0.4	459.50	459.00	1.6	8,562	0.02%
2020/12/03	3.2	458.95	4	465.00	460.50	-0.8	8,610	-0.01%
2020/12/02	0.2	452.00	0.3	451.00	450.00	-0.1	8,368	0.00%
2020/12/01	0	0.00	1.1	452.41	454.00	-1.1	8,276	-0.01%
2020/11/30	1	442.00	9.1	447.44	442.00	-8.1	8,157	-0.10%
2020/11/27	1	431.00	1.1	435.38	436.00	-0.1	7,936	0.00%
2020/11/26	2	426.00	6.1	425.41	428.50	-4.1	7,906	-0.05%
2020/11/25	7.2	441.90	8.5	434.20	423.00	-1.3	7,934	-0.02%
2020/11/24	2.2	436.41	0.1	426.50	437.50	2.1	7,624	0.03%
2020/11/23	0.2	416.75	0	0.00	418.50	0.2	7,265	0.00%
2020/11/20	2.2	414.41	1.4	410.00	412.00	0.8	7,173	0.01%
2020/11/19	0	0.00	2.1	401.22	404.00	-2.1	7,018	-0.03%
2020/11/18	0	0.00	0	400.00	399.50	0	7,016	0.00%
2020/11/17	2.2	399.09	1	401.00	398.50	1.2	7,138	0.02%
2020/11/16	0	0.00	1	399.50	396.50	-1	7,492	-0.01%
2020/11/13	0	398.00	0	0.00	397.00	0	7,674	0.00%
2020/11/11	0.3	394.00	1	394.00	392.50	-0.8	7,575	-0.01%
2020/11/10	2	388.50	0	0.00	388.00	2	7,471	0.03%
2020/11/09	1	387.50	2	387.75	388.00	-1	7,478	-0.01%
2020/11/05	1	383.00	1	385.92	386.50	0	7,539	0.00%
2020/11/04	2.1	380.28	2	381.50	381.50	0.1	7,496	0.00%
2020/11/03	0	0.00	30	379.25	377.50	-30	7,553	-0.40%
2020/10/30	0	0.00	2	356.75	355.50	-2	7,515	-0.03%
2020/10/29	1	349.50	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	359.50	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	4	361.00	363.00	-4	7,719	-0.05%
2020/10/23	1	354.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	5	354.50	0	0.00	354.50	5	8,411	0.06%
2020/10/21	0	0.00	0.5	356.50	356.50	-0.5	8,727	-0.01%
2020/10/20	0.4	359.50	0	0.00	360.00	0.4	8,885	0.00%
2020/10/19	1	362.50	1	363.00	360.00	0	9,021	0.00%
2020/10/16	0	0.00	2	361.00	359.50	-2	9,188	-0.02%
2020/10/14	1	355.50	0	0.00	354.00	1	9,294	0.01%
2020/10/13	2	357.00	1	357.00	356.50	1	9,387	0.01%
2020/10/12	1	356.00	0	0.00	353.00	1	9,402	0.01%
2020/10/08	2	362.00	2	362.00	363.00	0	9,359	0.00%
2020/10/06	1	355.50	1	355.50	355.50	0	9,463	0.00%
2020/09/29	0	0.00	2	352.50	348.00	-2	9,854	-0.02%
2020/09/28	1	327.00	1	330.00	331.50	0	10,005	0.00%
2020/09/25	2	323.75	2	327.50	324.00	0	10,214	0.00%
2020/09/24	3	331.83	1	332.50	331.00	2	10,258	0.02%
2020/09/22	0	0.00	1.1	344.48	344.00	-1.1	10,435	-0.01%
2020/09/17	0.1	357.50	0	0.00	357.50	0.1	11,223	0.00%
2020/09/16	0.1	353.00	0	0.00	353.00	0.1	11,480	0.00%
2020/09/15	1.1	356.00	1	354.50	355.50	0.1	11,677	0.00%
2020/09/11	1	347.01	2	347.50	349.50	-1	12,114	-0.01%
2020/09/10	0	0.00	1.2	349.08	345.00	-1.2	12,332	-0.01%
2020/09/09	4	344.38	3	347.83	350.50	1	12,512	0.01%
2020/09/08	1	347.50	0	0.00	350.00	1	12,543	0.01%
2020/09/04	0	0.00	1	338.00	340.00	-1	12,801	-0.01%
2020/09/02	0	0.00	1	334.00	335.00	-1	13,002	-0.01%
2020/09/01	1	330.00	0	0.00	337.00	1	13,192	0.01%
2020/08/31	1	332.00	3	338.17	333.00	-2	13,528	-0.01%
2020/08/28	2	335.25	1	341.00	340.50	1	13,726	0.01%
2020/08/27	1.1	336.09	0.1	337.00	336.50	1	13,928	0.01%
2020/08/26	2	333.00	0	0.00	337.00	2	14,096	0.01%
2020/08/25	2	333.75	1	332.50	333.00	1	14,292	0.01%
2020/08/24	1	337.50	0	0.00	333.50	1	14,375	0.01%
2020/08/21	3	344.00	2	339.50	344.00	1	14,441	0.01%
2020/08/20	8	329.25	5	337.80	330.00	3	14,470	0.02%
2020/08/19	4	359.38	1	354.50	354.50	3	14,228	0.02%
2020/08/18	3	373.33	2.2	375.00	373.00	0.8	14,298	0.01%
2020/08/14	1	375.50	0	0.00	375.00	1	14,667	0.01%
2020/08/12	0	0.00	1	388.00	380.50	-1	15,219	-0.01%
2020/08/11	0	0.00	1	385.50	385.50	-1	15,357	-0.01%
2020/08/06	4	395.13	1	392.50	391.50	3	15,909	0.02%
2020/08/05	4	398.88	3	396.67	397.50	1	15,991	0.01%
2020/08/04	2	390.25	1	393.50	391.00	1	16,000	0.01%
2020/08/03	0	0.00	2	392.00	390.00	-2	16,227	-0.01%
2020/07/31	1	385.00	1	387.50	389.00	0	16,468	0.00%
2020/07/29	0	0.00	1	381.50	382.50	-1	17,464	-0.01%
2020/07/28	19	406.89	7	394.36	384.00	12	17,642	0.07%
2020/07/27	4	401.13	13	399.96	406.00	-9	17,457	-0.05%
2020/07/24	1	386.50	4	387.00	389.50	-3	17,439	-0.02%
2020/07/23	2	392.25	2	390.75	389.50	0	17,949	0.00%
2020/07/22	1	395.00	2	394.50	396.00	-1	18,359	-0.01%
2020/07/21	1	388.00	12	389.46	388.00	-11	18,441	-0.06%
2020/07/20	0	383.50	0	0.00	382.00	0	18,646	0.00%
2020/07/17	0	0.00	1	378.50	379.00	-1	18,968	-0.01%
2020/07/16	0	0.00	0.1	379.00	377.00	-0.1	19,192	0.00%
2020/07/15	0.1	376.00	0	0.00	374.50	0.1	19,332	0.00%
2020/07/14	2	378.50	0	0.00	374.00	2	19,688	0.01%
2020/07/13	2	373.50	0	0.00	380.50	2	19,916	0.01%
2020/07/10	3	377.17	1	375.00	370.50	2	20,835	0.01%
2020/07/09	2	384.50	1	387.00	379.50	1	20,941	0.00%
2020/07/08	1	387.00	0	0.00	387.00	1	21,081	0.00%
2020/07/07	5	389.90	3	391.67	392.50	2	21,183	0.01%
2020/07/06	6	372.80	1	378.00	378.50	5	21,407	0.02%
2020/07/03	15.1	376.84	0	0.00	377.00	15.1	21,730	0.07%
2020/07/02	1.1	377.14	0	0.00	377.00	1.1	21,947	0.00%
2020/07/01	1	383.00	2	382.00	379.50	-1	22,053	0.00%
2020/06/30	5	377.50	1	378.00	381.00	4	22,017	0.02%
2020/06/24	1	411.50	0	0.00	407.50	1	21,595	0.00%
2020/06/23	0	0.00	1	405.00	406.00	-1	21,573	0.00%
2020/06/22	0	0.00	1	397.50	396.50	-1	21,487	0.00%
2020/06/19	1	408.50	2	407.75	404.50	-1	21,565	0.00%
2020/06/18	0	0.00	3	404.17	405.00	-3	21,525	-0.01%
2020/06/17	2	400.50	3	400.67	399.00	-1	21,523	0.00%
2020/06/16	0	0.00	3	391.50	396.00	-3	21,656	-0.01%
2020/06/15	0	0.00	1	384.00	382.00	-1	21,862	0.00%
2020/06/12	5	374.20	2	374.25	381.00	3	22,147	0.01%
2020/06/11	4	387.38	1.1	383.55	383.50	3	22,548	0.01%
2020/06/10	0	0.00	1	396.00	394.50	-1	22,704	0.00%
2020/06/09	0	0.00	2	392.75	392.50	-2	22,883	-0.01%
2020/06/08	1	393.00	1	388.50	393.00	0	23,169	0.00%
2020/06/05	3	389.67	2	399.25	387.50	1	23,158	0.00%
2020/06/04	12.1	399.38	8	400.44	400.50	4.1	23,039	0.02%
2020/06/03	3	390.33	6	392.17	392.00	-3	22,971	-0.01%
2020/06/02	6	385.75	2	382.75	383.00	4	22,862	0.02%
2020/06/01	1	374.50	2	382.75	385.50	-1	22,847	0.00%
2020/05/29	6	367.92	3	369.50	370.50	3	22,950	0.01%
2020/05/28	2	375.50	4	373.50	370.00	-2	23,024	-0.01%
2020/05/27	5	373.20	6	374.75	376.00	-1	23,258	0.00%
2020/05/26	1	378.47	4	374.75	371.00	-3	23,586	-0.01%
2020/05/25	3	361.00	5	367.90	376.00	-2	23,905	-0.01%
2020/05/22	26	372.96	24	372.96	371.50	2	23,914	0.01%
2020/05/21	5	385.20	5	383.00	382.00	0	23,916	0.00%
2020/05/20	8	386.25	8	385.44	384.50	0	23,896	0.00%
2020/05/19	5.1	374.73	5	374.90	373.00	0.1	23,524	0.00%
2020/05/18	7	377.79	11	373.45	369.00	-4	23,519	-0.02%
2020/05/15	11	387.73	9	389.00	386.00	2	23,501	0.01%
2020/05/14	14.1	393.85	15	385.23	385.50	-0.9	23,283	0.00%
2020/05/13	8	401.94	3	403.67	402.50	5	23,119	0.02%
2020/05/12	4	408.63	4	409.00	406.00	0	22,927	0.00%
2020/05/11	3	411.33	2	410.25	413.50	1	22,828	0.00%
2020/05/08	14	408.18	14	404.32	403.50	0	22,859	0.00%
2020/05/07	23	413.59	12	410.83	410.00	11	22,707	0.05%
2020/05/06	3	415.00	6	414.92	416.00	-3	22,443	-0.01%
2020/05/05	21	411.64	18	412.53	407.00	3	22,198	0.01%
2020/05/04	2	377.50	5	387.00	391.50	-3	21,593	-0.01%
2020/04/30	4	388.76	3	391.00	391.00	1	21,506	0.00%
2020/04/29	1	381.00	1	385.00	380.00	0	21,313	0.00%
2020/04/28	8	387.44	6	385.33	383.50	2	21,175	0.01%
2020/04/27	3	359.67	4	360.88	379.50	-1	20,727	0.00%
2020/04/24	4	346.38	14	346.29	345.00	-10	20,206	-0.05%
2020/04/23	5	350.80	4	345.63	344.00	1	19,998	0.01%
2020/04/22	4	329.63	5	330.90	344.00	-1	19,743	-0.01%
2020/04/21	12	335.96	14	327.64	326.00	-2	19,557	-0.01%
2020/04/20	10	341.50	6	341.00	343.00	4	19,488	0.02%
2020/04/17	19	344.26	4	342.00	339.50	15	19,382	0.08%
2020/04/16	11	339.73	10	340.05	341.50	1	19,076	0.01%
2020/04/15	9	344.06	7	349.00	343.50	2	18,908	0.01%
2020/04/14	4	338.63	9	338.78	338.00	-5	18,422	-0.03%
2020/04/13	15	335.10	10	335.55	332.50	5	18,450	0.03%
2020/04/10	15	341.60	12	341.33	343.00	3	18,307	0.02%
2020/04/09	12	338.83	15	337.90	335.00	-3	18,420	-0.02%
2020/04/08	6	307.50	3	317.33	329.00	3	17,944	0.02%
2020/04/07	6	296.25	28	298.39	299.50	-22	17,628	-0.12%
2020/04/06	4	282.38	4	283.25	288.00	0	17,532	0.00%
2020/04/01	3	270.17	3	272.67	272.50	0	17,404	0.00%
2020/03/31	10	277.50	5	275.40	274.50	5	17,453	0.03%
2020/03/30	2	272.75	2	276.00	278.00	0	17,502	0.00%
2020/03/27	6	288.08	27	299.52	280.50	-21	17,595	-0.12%
2020/03/26	32	290.64	6	288.08	291.50	26	17,504	0.15%
2020/03/25	1	286.00	1	291.06	292.00	0	17,609	0.00%
2020/03/20	5	248.10	5	245.50	252.00	0	17,066	0.00%
2020/03/19	16	245.39	13	232.58	229.50	3	16,768	0.02%
2020/03/18	12	269.83	11	257.32	254.50	1	16,462	0.01%
2020/03/17	10	281.60	10	283.20	265.00	0	16,208	0.00%
2020/03/16	14	310.68	16	310.28	290.50	-2	15,777	-0.01%
2020/03/13	12	317.54	5	316.30	320.00	7	15,477	0.05%
2020/03/12	7	362.99	6	352.92	345.50	1	15,311	0.01%
2020/03/11	14	392.43	14	384.43	383.50	0	14,998	0.00%
2020/03/10	2	384.50	3	380.17	394.50	-1	14,881	-0.01%
2020/03/09	3	391.17	6.1	393.13	386.00	-3.1	14,982	-0.02%
2020/03/06	2	405.00	2	406.75	406.50	0	15,083	0.00%
2020/03/05	1	406.50	2	406.75	410.50	-1	15,072	-0.01%
2020/03/04	7	406.00	0.1	407.00	400.50	6.9	14,924	0.05%
2020/03/03	5	425.10	3	428.67	417.00	2	14,662	0.01%
2020/03/02	26	410.33	26	412.79	418.50	0	14,572	0.00%
2020/02/27	28	427.84	18	426.83	410.00	10	14,332	0.07%
2020/02/26	35.1	464.67	13	456.62	441.00	22.1	13,904	0.16%
2020/02/25	12	491.92	38	483.05	485.00	-26	13,410	-0.19%
2020/02/24	4.1	469.32	4	472.50	484.50	0.1	13,110	0.00%
2020/02/21	3	464.17	3	469.00	472.00	0	12,946	0.00%
2020/02/20	2	459.50	6	462.17	457.50	-4	12,798	-0.03%
2020/02/19	3	453.67	2	453.25	460.00	1	12,707	0.01%
2020/02/18	10	460.85	5	454.30	450.00	5	12,599	0.04%
2020/02/17	4	452.63	3	454.33	453.00	1	12,764	0.01%
2020/02/14	7	447.86	7	449.93	457.00	0	12,670	0.00%
2020/02/13	12	445.42	7	442.86	439.00	5	12,738	0.04%
2020/02/12	8	443.63	6	445.92	448.00	2	12,673	0.02%
2020/02/11	8	436.50	12	434.71	437.00	-4	12,601	-0.03%
2020/02/10	4	416.88	3	418.67	418.50	1	12,441	0.01%
2020/02/07	9	415.83	1	418.50	416.50	8	12,358	0.06%
2020/02/06	6	420.17	4	418.88	417.00	2	12,329	0.02%
2020/02/05	7	418.93	3	423.17	413.00	4	12,417	0.03%
2020/02/04	6	412.67	16	406.81	418.50	-10	12,328	-0.08%
2020/02/03	3	375.67	2	376.50	392.00	1	12,189	0.01%
2020/01/31	5	384.00	7	384.43	386.50	-2	12,084	-0.02%
2020/01/30	13	384.85	39	378.59	374.00	-26	11,931	-0.22%
2020/01/20	4	416.63	8	416.69	415.50	-4	11,795	-0.03%
2020/01/17	14	416.18	3	424.28	413.00	11	11,912	0.09%
2020/01/16	1	424.50	50	423.26	417.00	-49	11,948	-0.41%
2020/01/15	20	418.90	10	419.10	413.00	10	11,920	0.08%
2020/01/14	38	408.39	15	407.37	419.00	23	11,961	0.19%
2020/01/13	8	387.06	5	389.40	390.00	3	11,852	0.03%
2020/01/10	9	393.39	11	394.86	392.50	-2	11,859	-0.02%
2020/01/09	6	394.50	10	394.40	392.00	-4	11,944	-0.03%
2020/01/08	9	387.44	42	387.74	387.00	-33	11,937	-0.28%
2020/01/07	8	422.50	103.1	424.57	414.00	-95.1	11,645	-0.82%	大賣/
2020/01/06	13	465.00	0	0.00	460.00	13	11,658	0.11%
2020/01/03	103	465.29	9	464.11	468.00	94	11,967	0.79%	大買/
2020/01/02	11	438.41	8	436.75	436.00	3	11,787	0.03%
2019/12/31	12	438.67	87	436.42	437.00	-75	11,843	-0.63%
2019/12/30	45	427.22	8	428.13	436.00	37	11,735	0.32%
2019/12/27	3	409.00	2	411.00	411.00	1	11,692	0.01%
2019/12/26	28	408.71	6	402.58	402.00	22	12,023	0.18%
2019/12/25	0	0.00	4	403.00	403.50	-4	12,124	-0.03%
2019/12/24	36	395.11	4	394.50	395.00	32	12,256	0.26%
2019/12/23	5	386.40	9	384.89	383.00	-4	12,052	-0.03%
2019/12/20	15	394.93	14	394.04	389.50	1	11,942	0.01%
2019/12/19	4	381.38	1	382.00	383.00	3	11,581	0.03%
2019/12/18	6	377.83	5	378.60	376.50	1	11,516	0.01%
2019/12/17	5	378.10	2	378.00	377.00	3	11,409	0.03%
2019/12/16	5	379.00	7	378.36	379.00	-2	11,374	-0.02%
2019/12/13	9	384.89	3	378.83	376.50	6	11,419	0.05%
2019/12/12	5	379.80	4	381.25	381.50	1	11,277	0.01%
2019/12/11	1	372.50	2	376.50	378.50	-1	11,125	-0.01%
2019/12/10	2	367.01	0	0.00	368.00	2	10,969	0.02%
2019/12/09	2	377.00	4	375.25	372.50	-2	10,944	-0.02%
2019/12/06	2	364.50	1.1	367.31	369.00	0.9	10,805	0.01%
2019/12/05	5	366.70	2	363.00	362.00	3	10,769	0.03%
2019/12/04	8	365.81	8	366.31	361.00	0	10,820	0.00%
2019/12/03	16.1	359.48	15	344.63	363.00	1.1	10,523	0.01%
2019/12/02	3	333.00	4	336.13	338.00	-1	10,264	-0.01%
2019/11/29	6	332.67	1	331.00	330.00	5	10,445	0.05%
2019/11/28	0	0.00	11	336.91	335.00	-11	10,723	-0.10%
2019/11/27	0	0.00	4	333.00	336.50	-4	10,677	-0.04%
2019/11/26	7	330.36	5	330.70	326.50	2	10,604	0.02%
2019/11/22	0	0.00	1	317.50	317.00	-1	10,642	-0.01%
2019/11/21	3	316.50	2	314.75	318.50	1	10,783	0.01%
2019/11/20	1	324.50	1	324.00	320.00	0	10,782	0.00%
2019/11/19	0	0.00	9	322.44	323.50	-9	10,827	-0.08%
2019/11/18	8	319.81	0	0.00	317.50	8	10,776	0.07%
2019/11/15	3	322.83	0	0.00	321.00	3	10,764	0.03%
2019/11/14	3	330.33	8	327.06	326.50	-5	10,669	-0.05%
2019/11/11	2	291.48	3	282.67	282.50	-1	10,261	-0.01%
2019/11/07	2	306.00	11	305.68	306.00	-9	10,047	-0.09%
2019/11/06	4	310.75	4.1	310.09	307.00	-0.1	9,990	0.00%
2019/11/05	4	312.50	0	0.00	312.00	4	9,972	0.04%
2019/11/04	4	315.25	1	319.00	312.50	3	9,989	0.03%
2019/11/01	1	314.00	7	312.29	316.00	-6	10,092	-0.06%
2019/10/31	9	319.17	3	317.00	314.00	6	9,931	0.06%
2019/10/30	6	321.42	13	320.92	320.50	-7	9,866	-0.07%
2019/10/29	1	317.00	1	318.00	318.00	0	9,798	0.00%
2019/10/28	0	0.00	1	318.00	316.50	-1	9,828	-0.01%
2019/10/25	3	316.33	3	317.33	316.00	0	9,810	0.00%
2019/10/24	7	318.29	10	318.00	317.00	-3	9,735	-0.03%
2019/10/23	2	311.25	1	312.50	312.50	1	9,601	0.01%
2019/10/22	2	312.75	5	314.80	311.50	-3	9,502	-0.03%
2019/10/21	10	319.05	3	317.50	313.50	7	9,444	0.07%
2019/10/18	3	311.67	6	311.83	312.50	-3	9,240	-0.03%
2019/10/17	5	303.90	5	307.50	310.50	0	9,121	0.00%
2019/10/16	5	302.20	6	306.00	302.00	-1	9,068	-0.01%
2019/10/15	13.1	310.94	3	310.83	306.00	10.1	8,890	0.11%
2019/10/14	6	309.50	6	316.33	314.50	0	8,738	0.00%
2019/10/09	20	295.75	15.1	296.49	301.50	4.9	8,561	0.06%
2019/10/08	15	281.53	19	288.34	298.50	-4	8,237	-0.05%
2019/10/07	1	269.50	4	272.00	276.00	-3	7,784	-0.04%
2019/10/04	2	269.00	1.2	262.25	261.00	0.8	7,557	0.01%
2019/10/03	1	268.00	1	266.50	265.50	0	7,488	0.00%
2019/10/02	1.1	269.86	2	268.75	269.00	-0.9	7,398	-0.01%
2019/10/01	6.1	263.74	6	264.50	268.00	0.1	7,267	0.00%
2019/09/27	2.1	243.62	20	244.70	246.50	-17.9	6,985	-0.26%
2019/09/26	4	239.25	7	239.64	238.50	-3	6,770	-0.04%
2019/09/25	9	229.22	0	0.00	229.50	9	6,527	0.14%
2019/09/24	2	232.25	2	233.50	231.50	0	6,602	0.00%
2019/09/23	3	233.00	3	233.50	233.00	0	6,636	0.00%
2019/09/20	7	232.93	1	234.00	233.50	6	6,677	0.09%
2019/09/19	1	233.50	2	232.25	232.00	-1	6,633	-0.02%
2019/09/17	8	235.88	2	234.75	233.50	6	6,698	0.09%
2019/09/16	0	0.00	4	229.50	231.50	-4	6,647	-0.06%
2019/09/12	4	234.00	6	232.42	231.00	-2	6,833	-0.03%
2019/09/11	0	0.00	2	230.50	230.00	-2	6,911	-0.03%
2019/09/10	3	228.67	5	229.10	228.50	-2	6,957	-0.03%
2019/09/09	5	237.00	0	0.00	233.00	5	7,005	0.07%
2019/09/06	14	239.57	18	238.36	237.00	-4	6,985	-0.06%
2019/09/05	2	239.49	2	236.50	238.00	0	6,921	0.00%
2019/09/04	5	234.80	0	0.00	234.50	5	6,792	0.07%
2019/09/03	1	235.50	1	235.50	235.50	0	6,765	0.00%
2019/09/02	15	233.57	7	235.43	236.00	8	6,703	0.12%
2019/08/30	9	216.61	9	225.28	227.00	0	6,498	0.00%
2019/08/27	5	210.10	9	207.67	203.00	-4	6,348	-0.06%
2019/08/26	7	212.50	4	211.50	209.00	3	6,334	0.05%
2019/08/23	1	258.00	0	0.00	258.00	1	6,231	0.02%
2019/08/22	1	253.50	28	253.43	253.00	-27	6,180	-0.44%
2019/08/21	4	258.75	0	0.00	257.50	4	6,140	0.07%
2019/08/20	0	0.00	2	265.50	265.50	-2	6,076	-0.03%
2019/08/19	4	265.63	0	0.00	264.50	4	6,067	0.07%
2019/08/15	3	264.50	0	0.00	264.50	3	6,197	0.05%
2019/08/13	5	265.30	3	265.67	266.50	2	6,223	0.03%
2019/08/12	3	259.00	0	0.00	268.50	3	6,311	0.05%
2019/08/08	2	256.25	0	0.00	257.00	2	6,341	0.03%
2019/08/07	3	254.50	5	254.70	250.50	-2	6,380	-0.03%
2019/08/06	4	255.13	0	0.00	258.50	4	6,530	0.06%
2019/08/05	2	262.75	2	265.00	260.00	0	6,653	0.00%
2019/08/02	0	0.00	4	258.13	257.50	-4	6,659	-0.06%
2019/08/01	2	267.75	2	266.00	266.00	0	6,678	0.00%
2019/07/31	0	0.00	1	263.00	266.00	-1	6,735	-0.01%
2019/07/30	1	264.50	1	264.00	264.50	0	6,751	0.00%
2019/07/26	0	0.00	1	257.00	259.50	-1	6,791	-0.01%
2019/07/25	1	255.00	0	0.00	258.00	1	6,811	0.01%
2019/07/23	4	256.50	2	255.50	255.00	2	7,072	0.03%
2019/07/22	2	254.50	2	253.00	253.00	0	7,114	0.00%
2019/07/19	1	262.00	3	258.00	257.50	-2	7,278	-0.03%
2019/07/18	1	259.50	0	0.00	259.00	1	7,308	0.01%
2019/07/16	1	270.50	1	270.50	269.50	0	7,398	0.00%
2019/07/15	3	267.00	3	267.00	267.50	0	7,462	0.00%
2019/07/11	0	0.00	3	271.17	271.50	-3	7,939	-0.04%
2019/07/10	0	0.00	3	266.83	269.00	-3	7,981	-0.04%
2019/07/09	3	267.17	2	267.00	264.00	1	7,998	0.01%
2019/07/05	1	277.50	0	0.00	278.00	1	8,066	0.01%
2019/07/04	0	0.00	2	278.25	277.00	-2	8,069	-0.02%
2019/07/03	1	273.00	1	270.00	270.00	0	8,107	0.00%
2019/07/02	1	271.00	1	273.00	271.50	0	8,194	0.00%
2019/07/01	4	271.38	3	272.50	272.50	1	8,287	0.01%
2019/06/28	4	265.50	3	264.00	264.00	1	8,235	0.01%
2019/06/27	0	0.00	1	268.00	267.50	-1	8,232	-0.01%
2019/06/26	3	265.50	3	265.00	266.00	0	8,216	0.00%
2019/06/25	1	263.50	1	265.00	263.50	0	8,208	0.00%
2019/06/21	3	267.67	0	0.00	267.50	3	8,223	0.04%
2019/06/20	3	272.17	2	270.00	270.00	1	8,264	0.01%
2019/06/19	1	264.00	2	263.25	264.00	-1	8,166	-0.01%
2019/06/18	5	260.90	4	257.50	258.00	1	8,118	0.01%
2019/06/17	2	256.00	5	256.00	261.00	-3	8,121	-0.04%
2019/06/14	3	249.50	3	250.33	251.00	0	8,100	0.00%
2019/06/13	2	248.00	4	247.13	247.00	-2	8,139	-0.02%
2019/06/12	7	249.57	4	249.00	249.00	3	8,412	0.04%
2019/06/11	1	246.50	1	250.00	251.50	0	8,450	0.00%
2019/06/10	7	249.57	4	250.75	251.00	3	8,413	0.04%
2019/06/06	3	246.67	2	249.75	245.00	1	8,470	0.01%
2019/06/05	7	265.50	7	262.64	256.00	0	8,406	0.00%
2019/06/04	2	266.25	1	263.00	263.50	1	8,298	0.01%
2019/06/03	1	262.00	1	262.00	262.00	0	8,309	0.00%
2019/05/31	1	252.50	2	257.50	261.00	-1	8,295	-0.01%
2019/05/30	4	254.75	3	256.50	251.00	1	8,268	0.01%
2019/05/29	2	251.00	5	251.80	255.00	-3	8,300	-0.04%
2019/05/28	2	246.00	1	247.00	245.50	1	8,516	0.01%
2019/05/27	1	244.50	1	246.00	245.00	0	8,683	0.00%
2019/05/24	2	246.00	2	246.50	242.00	0	8,740	0.00%
2019/05/23	9	245.11	6	244.67	244.50	3	8,862	0.03%
2019/05/22	5	258.60	2	260.25	253.50	3	8,826	0.03%
2019/05/21	2	254.00	1	257.00	258.00	1	8,950	0.01%
2019/05/20	4	250.63	4	250.75	251.50	0	8,962	0.00%
2019/05/17	1	250.50	5	249.70	249.50	-4	9,055	-0.04%
2019/05/16	3	255.67	2	260.00	249.00	1	9,151	0.01%
2019/05/15	1	260.50	0	0.00	259.00	1	9,247	0.01%
2019/05/14	4	257.13	1	259.50	258.00	3	9,619	0.03%
2019/05/13	3	264.50	3	272.00	259.50	0	9,767	0.00%
2019/05/10	18	287.89	18	281.56	280.50	0	9,627	0.00%
2019/05/09	2	289.50	0	0.00	286.00	2	9,500	0.02%
2019/05/08	3	289.67	0	0.00	294.50	3	9,514	0.03%
2019/05/06	5	292.10	0	0.00	293.50	5	9,807	0.05%
2019/05/03	2	298.50	1	297.50	300.00	1	9,747	0.01%
2019/04/30	2	302.50	2	303.25	304.50	0	9,690	0.00%
2019/04/29	6	307.75	3	301.00	300.50	3	9,725	0.03%
2019/04/26	13	319.54	0	0.00	319.00	13	9,583	0.14%
2019/04/25	9	309.50	3	313.83	321.50	6	9,624	0.06%
2019/04/24	7	319.36	0	0.00	319.50	7	9,552	0.07%
2019/04/23	0	0.00	50	321.90	321.50	-50	9,640	-0.52%
2019/04/22	1	336.00	0	0.00	327.50	1	9,626	0.01%
2019/04/19	0	0.00	10	332.50	333.50	-10	9,748	-0.10%
2019/04/18	3	336.17	4	346.75	331.00	-1	9,862	-0.01%
2019/04/17	3	340.83	2	344.50	345.00	1	9,990	0.01%
2019/04/16	0	0.00	3	333.50	332.50	-3	9,759	-0.03%
2019/04/15	0	0.00	40	329.63	330.50	-40	9,814	-0.41%
2019/04/12	2	329.50	2	326.00	326.00	0	10,131	0.00%
2019/04/11	8	332.38	7	329.93	329.00	1	10,283	0.01%
2019/04/10	2	328.75	3	327.67	329.00	-1	10,265	-0.01%
2019/04/09	121	332.61	33	331.09	330.00	88	10,321	0.85%	大買/
2019/04/08	4	331.75	3	327.67	324.50	1	10,433	0.01%
2019/04/03	3	328.33	6	325.42	330.00	-3	10,555	-0.03%
2019/04/02	6	320.00	2	323.00	320.00	4	10,591	0.04%
2019/04/01	2	319.75	0	0.00	321.00	2	10,685	0.02%
2019/03/29	1	325.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	1	323.50	322.00	-1	10,981	-0.01%
2019/03/27	0	0.00	2	324.00	324.00	-2	11,222	-0.02%
2019/03/26	1	321.00	1	323.00	323.00	0	11,369	0.00%
2019/03/25	9	318.61	8	319.38	318.00	1	11,539	0.01%
2019/03/22	7	334.86	3	333.33	331.00	4	11,684	0.03%
2019/03/21	3	334.50	3	334.67	334.50	0	11,979	0.00%
2019/03/20	2	334.50	2	333.00	334.50	0	12,400	0.00%
2019/03/19	4	336.75	2	340.75	333.50	2	12,527	0.02%
2019/03/18	1	346.00	0	0.00	341.00	1	12,700	0.01%
2019/03/15	8	348.99	3	345.83	345.50	5	12,962	0.04%
2019/03/14	1.1	341.38	1	334.00	339.00	0.1	12,989	0.00%
2019/03/13	1	335.50	1	333.00	338.00	0	13,305	0.00%
2019/03/12	3.4	338.32	3	335.00	332.00	0.4	13,549	0.00%
2019/03/08	1	330.50	31	329.06	336.50	-30	14,058	-0.21%
2019/03/07	0	0.00	3	328.00	336.00	-3	14,258	-0.02%
2019/03/05	1	345.50	0	0.00	340.00	1	15,102	0.01%
2019/03/04	1	343.02	2	345.50	349.50	-1	15,341	-0.01%
2019/02/27	3	352.33	1	364.00	346.00	2	15,421	0.01%
2019/02/26	1.1	372.06	3	379.83	372.00	-1.9	15,363	-0.01%
2019/02/25	1	379.50	1	377.00	375.00	0	15,588	0.00%
2019/02/22	31	377.48	0	0.00	375.50	31	15,898	0.19%
2019/02/20	0	0.00	1	375.00	373.00	-1	16,022	-0.01%
2019/02/19	2	368.00	2	370.50	368.00	0	16,155	0.00%
2019/02/18	1	368.00	5	371.00	371.50	-4	16,227	-0.02%
2019/02/15	4	366.24	0	0.00	360.00	4	16,313	0.02%
2019/02/14	1	381.00	0	0.00	375.50	1	16,411	0.01%
2019/02/13	11	369.45	13	376.73	382.50	-2	16,498	-0.01%
2019/02/12	4	347.00	4	346.50	352.00	0	16,465	0.00%
2019/02/11	3	325.50	3	328.00	328.00	0	16,537	0.00%
2019/01/29	1	321.00	2	320.00	321.00	-1	17,472	-0.01%
2019/01/28	2	335.75	1	328.00	328.00	1	17,718	0.01%
2019/01/25	2	324.25	4	324.25	328.50	-2	18,290	-0.01%
2019/01/21	2	323.25	2	320.00	320.00	0	19,803	0.00%
2019/01/18	1	318.50	5	317.60	318.50	-4	20,210	-0.02%
2019/01/17	0	314.00	5	319.80	313.50	-5	20,494	-0.02%
2019/01/16	1	316.51	1	318.50	317.50	0	20,815	0.00%
2019/01/15	3	309.50	4	313.50	314.00	-1	21,044	0.00%
2019/01/11	21	308.71	23	309.43	306.00	-2	21,492	-0.01%
2019/01/10	6	307.67	6	307.25	304.50	0	21,530	0.00%
2019/01/09	24	307.56	19	310.63	303.50	5	21,682	0.02%
2019/01/08	10	294.25	9	296.00	294.00	1	21,582	0.00%
2019/01/07	8	297.75	17	298.53	296.50	-9	21,821	-0.04%
2019/01/04	24	292.21	18	290.47	289.50	6	22,086	0.03%
2019/01/03	20	306.18	17	310.76	303.00	3	22,148	0.01%
2019/01/02	3	317.00	2.3	318.52	314.00	0.7	22,326	0.00%
2018/12/28	17	322.38	12	321.00	319.00	5	22,743	0.02%
2018/12/27	15	323.53	16	323.94	321.00	-1	23,057	0.00%
2018/12/26	11	329.09	15	321.97	314.00	-4	23,010	-0.02%
2018/12/25	5	319.90	5	326.50	328.50	0	22,973	0.00%
2018/12/24	3	323.17	4	326.50	331.00	-1	23,045	0.00%
2018/12/22	3	324.33	1	325.00	322.50	2	23,071	0.01%
2018/12/21	35	315.31	45	312.38	328.00	-10	23,401	-0.04%
2018/12/20	29	312.91	30	314.30	314.00	-1	23,379	0.00%
2018/12/19	24	325.75	12	321.00	320.00	12	23,332	0.05%
2018/12/18	26	317.50	28	314.66	320.00	-2	23,364	-0.01%
2018/12/17	24	319.31	25	320.32	321.50	-1	23,451	0.00%
2018/12/14	33	305.18	34	305.43	320.00	-1	23,654	0.00%
2018/12/13	46	321.41	43	322.52	314.50	3	23,631	0.01%
2018/12/12	11	341.59	12	341.42	338.50	-1	23,390	0.00%
2018/12/11	11	326.91	12	326.38	332.00	-1	23,313	0.00%
2018/12/10	14	334.21	10	336.20	323.50	4	23,451	0.02%
2018/12/07	12	349.88	11	353.14	356.50	1	23,309	0.00%
2018/12/06	7	367.57	22	360.48	349.50	-15	23,214	-0.06%
2018/12/05	5	388.10	4	388.25	388.00	1	23,066	0.00%
2018/12/04	7	407.64	5	412.30	401.50	2	23,116	0.01%
2018/12/03	11	403.05	3	400.00	407.00	8	23,138	0.03%
2018/11/30	4	368.00	8	364.69	370.00	-4	23,150	-0.02%
2018/11/29	15	369.30	6	373.33	359.50	9	23,039	0.04%
2018/11/28	20	362.67	9	349.28	357.50	11	22,901	0.05%
2018/11/27	3	330.00	8	331.75	340.00	-5	22,647	-0.02%
2018/11/26	14	323.07	11	324.27	327.00	3	22,440	0.01%
2018/11/23	9	326.33	9	330.28	319.00	0	22,378	0.00%
2018/11/22	7	344.36	6	341.58	332.00	1	22,313	0.00%
2018/11/21	8	328.13	12	326.83	340.00	-4	22,117	-0.02%
2018/11/20	4	319.25	3	320.67	321.00	1	21,995	0.00%
2018/11/19	2	314.25	2	315.50	317.50	0	21,950	0.00%
2018/11/16	8	316.75	6	314.00	310.00	2	21,979	0.01%
2018/11/15	3	307.83	5	311.30	312.00	-2	21,801	-0.01%
2018/11/14	5	311.80	3	313.50	306.00	2	21,837	0.01%
2018/11/13	4	294.63	7	307.29	311.00	-3	21,884	-0.01%
2018/11/12	7	307.36	11	306.09	310.00	-4	21,928	-0.02%
2018/11/09	10	323.60	9	324.22	329.00	1	21,966	0.00%
2018/11/08	12	344.54	15	335.20	324.00	-3	21,832	-0.01%
2018/11/07	41	316.90	40	317.20	331.00	1	21,787	0.00%
2018/11/06	32	318.42	33	325.20	308.00	-1	21,693	0.00%
2018/11/05	10	341.05	9	337.39	340.00	1	21,585	0.00%
2018/11/02	29	367.71	26	374.08	345.50	3	21,659	0.01%
2018/11/01	12	325.50	13	336.88	347.00	-1	21,253	0.00%
2018/10/31	4	310.00	5	314.10	315.50	-1	20,947	0.00%
2018/10/30	58	301.09	45	304.16	298.00	13	20,601	0.06%
2018/10/29	11	324.23	9	322.89	320.00	2	20,523	0.01%
2018/10/26	11	321.32	11	321.77	324.00	0	20,366	0.00%
2018/10/25	2	317.25	2	321.75	315.50	0	20,022	0.00%
2018/10/24	8	362.56	10	361.25	349.00	-2	19,958	-0.01%
2018/10/23	7	379.14	5	383.20	366.00	2	19,663	0.01%
2018/10/22	5	390.50	5	386.50	390.00	0	19,377	0.00%
2018/10/19	8	396.06	6	397.00	394.00	2	19,227	0.01%
2018/10/18	14	423.39	15	423.63	421.50	-1	18,942	-0.01%
2018/10/17	17	434.26	21	431.93	418.00	-4	18,861	-0.02%
2018/10/16	17	415.82	15	420.07	419.00	2	18,685	0.01%
2018/10/15	9	415.67	9	421.67	410.00	0	18,626	0.00%
2018/10/12	5	410.20	5	403.00	415.00	0	18,516	0.00%
2018/10/11	8	392.56	4	390.38	388.00	4	18,424	0.02%
2018/10/09	2	410.75	2	423.00	423.50	0	18,235	0.00%
2018/10/08	23	399.67	23	393.61	404.00	0	17,981	0.00%
2018/10/05	5	427.29	6	424.25	403.00	-1	17,564	-0.01%
2018/10/04	5	454.80	4	451.75	446.00	1	17,277	0.01%
2018/10/03	2	459.50	43	458.20	451.00	-41	17,402	-0.24%
2018/10/02	2	467.00	2	468.50	458.00	0	17,240	0.00%
2018/10/01	40	465.55	1	457.00	470.00	39	17,144	0.23%
2018/09/28	9	460.44	10	463.85	459.00	-1	17,136	-0.01%
2018/09/27	6	479.42	4	481.38	466.00	2	16,819	0.01%
2018/09/26	2	503.50	1	491.00	490.00	1	16,641	0.01%
2018/09/25	1	518.00	2	510.50	506.00	-1	16,651	-0.01%
2018/09/21	8	501.75	6	501.33	514.00	2	16,571	0.01%
2018/09/20	9	482.78	8	477.00	490.00	1	16,382	0.01%
2018/09/19	19	491.00	40	489.85	479.00	-21	15,986	-0.13%
2018/09/18	7	507.86	6	512.67	501.00	1	15,768	0.01%
2018/09/17	2	530.00	2	528.00	533.00	0	15,646	0.00%
2018/09/14	5	512.23	8	510.88	534.00	-3	15,608	-0.02%
2018/09/13	56	532.75	25	539.92	508.00	31	15,358	0.20%
2018/09/12	23	526.35	51	526.67	528.00	-28	15,240	-0.18%
2018/09/11	2	547.00	4	548.75	546.00	-2	15,244	-0.01%
2018/09/10	22	535.32	3	530.67	532.00	19	15,046	0.13%
2018/09/07	31.2	557.83	61	549.39	545.00	-29.8	14,799	-0.20%
2018/09/06	48.1	612.86	4	598.25	595.00	44.1	14,466	0.30%
2018/09/05	7	619.14	98	627.14	611.00	-91	14,238	-0.64%
2018/09/04	39	619.72	7	610.43	630.00	32	14,222	0.22%
2018/09/03	1	692.00	81	655.93	629.00	-80	13,956	-0.57%
2018/08/31	27	696.74	2	697.50	698.00	25	13,827	0.18%
2018/08/30	0	696.00	25	702.60	696.00	-25	13,859	-0.18%
2018/08/29	4	686.00	5	692.40	705.00	-1	13,851	-0.01%
2018/08/28	5	698.20	5.3	683.49	675.00	-0.3	13,739	0.00%
2018/08/27	4	681.75	7	689.29	695.00	-3	13,582	-0.02%
2018/08/24	3	644.67	103	639.89	643.00	-100	13,402	-0.75%	大賣/
2018/08/23	4	637.00	13	635.00	628.00	-9	13,317	-0.07%
2018/08/22	1	667.00	1	663.00	650.00	0	13,214	0.00%
2018/08/21	3	661.00	25.2	667.64	673.00	-22.2	13,070	-0.17%
2018/08/20	11	638.00	35	641.57	662.00	-24	12,901	-0.19%
2018/08/17	10	672.70	21	636.95	630.00	-11	12,641	-0.09%
2018/08/16	7	654.58	33	659.12	663.00	-26	12,302	-0.21%
2018/08/15	37	613.86	37	621.94	610.00	0	12,018	0.00%
2018/08/14	136.1	614.23	33	615.52	637.00	103.1	11,792	0.87%	大買/鉅額交易
2018/08/13	29	623.00	251	596.06	597.00	-222	11,467	-1.94%	大賣/鉅額交易
2018/08/10	103.1	668.55	296	677.78	651.00	-192.9	11,084	-1.74%	大買/大賣/鉅額交易
2018/08/09	73	722.48	104	727.07	720.00	-31	10,698	-0.29%	大賣/
2018/08/08	44	740.34	3.6	753.30	742.00	40.4	10,347	0.39%
2018/08/07	22	738.32	92	733.91	788.00	-70	10,030	-0.70%
2018/08/06	29	742.21	28	741.82	724.00	1	10,095	0.01%
2018/08/03	104	706.72	4	726.75	730.00	100	10,156	0.98%	大買/
2018/08/02	12	725.16	1	727.00	716.00	11	9,950	0.11%
2018/08/01	12	782.21	2	794.00	795.00	10	9,883	0.10%
2018/07/31	78	788.54	6	788.17	781.00	72	9,829	0.73%
2018/07/27	1	915.00	11	915.64	933.00	-10	9,581	-0.10%
2018/07/26	16	937.19	11	920.73	915.00	5	9,643	0.05%
2018/07/25	4	913.00	3	909.33	925.00	1	9,619	0.01%
2018/07/24	24	879.75	3	870.00	893.00	21	9,720	0.22%
2018/07/23	138	823.08	6	812.17	843.00	132	9,844	1.34%	大買/鉅額交易
2018/07/20	100	827.70	118	852.20	812.00	-18	9,892	-0.18%	大賣/
2018/07/19	56	865.36	25	875.92	892.00	31	9,848	0.31%
2018/07/18	3	886.00	2	950.00	860.00	1	9,781	0.01%
2018/07/17	45	908.58	11	919.09	904.00	34	9,682	0.35%
2018/07/16	4	984.50	6	982.83	962.00	-2	9,580	-0.02%
2018/07/13	7	1004.71	16	1011.63	998.00	-9	9,632	-0.09%
2018/07/12	20	998.30	48	993.75	1005.00	-28	9,608	-0.29%
2018/07/11	53	977.45	8	983.88	965.00	45	9,508	0.47%
2018/07/10	3	1038.33	31	1032.42	1045.00	-28	9,173	-0.31%
2018/07/09	13	1050.77	0	1035.00	1020.00	13	9,168	0.14%
2018/07/06	125	1129.00	125	1141.20	1175.00	0	9,120	0.00%	大買/大賣/
2018/07/05	0	0.00	10	1195.00	1115.00	-10	9,021	-0.11%
2018/07/04	43	1169.19	3	1185.00	1180.00	40	8,974	0.45%
2018/07/03	4	1236.25	40	1264.88	1165.00	-36	8,943	-0.40%
2018/07/02	1	1220.00	67	1199.03	1230.00	-66	8,742	-0.75%
2018/06/29	47	1092.02	7	1112.14	1125.00	40	8,658	0.46%
2018/06/27	1	1050.00	9	1037.78	1020.00	-8	8,554	-0.09%
2018/06/26	10	945.00	1	957.00	1035.00	9	8,482	0.11%
2018/06/25	21	968.24	1	967.00	949.00	20	8,446	0.24%
2018/06/22	25	953.68	10	946.00	942.00	15	8,464	0.18%
2018/06/21	11	1030.00	11	1012.82	987.00	0	8,456	0.00%
2018/06/20	32	998.22	14	975.00	1010.00	18	8,485	0.21%
2018/06/19	14	1093.57	16	1098.44	1035.00	-2	8,404	-0.02%
2018/06/15	64	1079.61	19	1105.79	1135.00	45	8,410	0.54%
2018/06/14	59	1127.12	27	1120.00	1080.00	32	8,400	0.38%
2018/06/13	40	1081.75	73	1098.01	1130.00	-33	8,377	-0.39%
2018/06/12	106	1138.35	110	1149.45	1135.00	-4	8,374	-0.05%	大買/大賣/
2018/06/11	135	1222.48	8	1233.75	1210.00	127	8,254	1.54%	大買/鉅額交易
2018/06/08	13	1211.54	35	1227.29	1180.00	-22	8,214	-0.27%
2018/06/07	6	1155.00	38	1160.00	1230.00	-32	8,254	-0.39%
2018/06/06	3	1111.67	113	1100.62	1125.00	-110	8,199	-1.34%	大賣/鉅額交易
2018/06/05	6	1049.96	26	1038.85	1025.00	-20	8,160	-0.24%
2018/06/04	0	0.00	10.1	1074.93	1070.00	-10.1	8,132	-0.12%
2018/06/01	17	954.41	22	993.32	982.00	-5	8,189	-0.06%
2018/05/31	52	986.54	74	1023.65	951.00	-22	8,259	-0.27%
2018/05/30	38	1029.87	0	0.00	1035.00	38	8,238	0.46%
2018/05/29	25	1059.00	1	1070.00	1090.00	24	8,203	0.29%
2018/05/28	3	1043.33	12.2	1031.85	1065.00	-9.2	8,265	-0.11%
2018/05/25	0	965.00	0	0.00	969.00	0	8,376	0.00%
2018/05/24	28	903.57	1.2	914.62	913.00	26.8	8,482	0.32%
2018/05/23	30	899.99	0	883.00	883.00	30	8,545	0.35%
2018/05/21	0	0.00	1	935.00	974.00	-1	8,574	-0.01%
2018/05/18	113	878.96	1	900.00	886.00	112	8,598	1.30%	大買/鉅額交易
2018/05/17	30	853.60	0	0.00	844.00	30	8,572	0.35%
2018/05/16	29	944.69	0	0.00	926.00	29	8,565	0.34%
2018/05/15	1	1000.00	2.1	983.07	1000.00	-1.1	8,607	-0.01%
2018/05/14	0	0.00	3	911.00	913.00	-3	8,578	-0.03%
2018/05/11	7	856.00	6	867.67	830.00	1	8,639	0.01%
2018/05/10	7	800.14	7	806.32	845.00	0	8,382	0.00%
2018/05/09	5	764.00	5	749.60	769.00	0	8,193	0.00%
2018/05/08	4	756.25	172	738.67	718.00	-168	8,066	-2.08%	大賣/鉅額交易
2018/05/07	2	710.00	0	741.00	741.00	2	7,911	0.03%
2018/05/04	3	674.00	95.1	671.08	674.00	-92.1	7,867	-1.17%
2018/05/03	9	648.89	30	650.27	653.00	-21	7,785	-0.27%
2018/05/02	4.1	645.33	5	648.20	655.00	-1	7,734	-0.01%
2018/04/30	2	625.50	17	621.65	627.00	-15	7,707	-0.19%
2018/04/26	168	600.80	26	595.19	593.00	142	7,738	1.83%	大買/鉅額交易
2018/04/25	16.1	612.11	34	604.88	584.00	-18	7,584	-0.24%
2018/04/24	8	654.75	45	665.36	639.00	-37	7,374	-0.50%
2018/04/23	79	660.72	27	676.26	684.00	52	7,193	0.72%
2018/04/20	81	620.62	0	0.00	622.00	81	7,192	1.13%
2018/04/19	8	669.38	13	662.15	650.00	-5	7,135	-0.07%
2018/04/18	10	645.22	10	638.40	664.00	0	6,969	0.00%
2018/04/17	10.5	624.10	29.1	633.60	604.00	-18.6	6,938	-0.27%
2018/04/16	46	601.30	19	595.00	616.00	27	6,791	0.40%
2018/04/13	33.5	560.15	4	562.50	560.00	29.5	6,736	0.44%
2018/04/12	4	547.75	4	551.50	552.00	0	6,707	0.00%
2018/04/11	2	552.00	2	545.00	544.00	0	6,723	0.00%
2018/04/10	1	532.00	11	545.91	545.00	-10	6,796	-0.15%
2018/04/09	0.1	530.00	0	0.00	532.00	0.1	6,716	0.00%
2018/04/03	0	0.00	1	507.00	511.00	-1	6,666	-0.02%
2018/04/02	0	0.00	1	507.00	503.00	-1	6,673	-0.01%
2018/03/30	1	557.00	21	546.14	522.00	-20	6,663	-0.30%
2018/03/29	70	515.00	1	515.00	520.00	69	6,608	1.04%
2018/03/28	4.1	498.12	3	498.00	495.00	1.1	6,563	0.02%
2018/03/27	5	502.20	25	501.16	503.00	-20	6,542	-0.31%
2018/03/26	22	474.59	2	474.50	475.00	20	6,466	0.31%
2018/03/23	1	487.50	31	491.16	484.00	-30	6,424	-0.47%
2018/03/22	45	507.82	13	508.85	507.00	32	6,438	0.50%
2018/03/21	3	482.33	3.1	481.13	488.00	-0.1	6,366	0.00%
2018/03/20	4	457.50	4.1	450.10	467.00	-0.1	6,256	0.00%
2018/03/19	3	436.17	5	434.60	441.00	-2	6,150	-0.03%
2018/03/16	4	420.00	14	416.29	425.00	-10	6,091	-0.16%
2018/03/15	0.1	416.00	2	414.25	417.50	-1.9	6,030	-0.03%
2018/03/14	12	409.08	6	415.67	405.50	6	6,045	0.10%
2018/03/13	6	414.00	2	412.25	419.00	4	6,009	0.07%
2018/03/12	2	411.75	1	411.00	410.00	1	5,998	0.02%
2018/03/09	2	401.50	5	411.60	405.50	-3	5,986	-0.05%
2018/03/08	6	402.00	4	400.38	400.50	2	5,903	0.03%
2018/03/07	1	385.50	13	391.38	393.50	-12	5,856	-0.20%
2018/03/06	15	385.10	38	382.05	383.50	-23	5,819	-0.40%
2018/03/05	40	379.91	72	374.37	377.00	-32	6,084	-0.53%
2018/03/02	63	365.46	11	362.32	365.50	52	6,006	0.87%
2018/03/01	6	345.17	6	341.58	346.00	0	5,882	0.00%
2018/02/27	19	330.39	13	330.12	330.50	6	5,833	0.10%
2018/02/26	7	326.07	7	327.21	325.00	0	5,824	0.00%
2018/02/23	5	342.00	3	331.67	325.00	2	5,726	0.03%
2018/02/22	11	327.73	5	325.90	327.00	6	5,606	0.11%
2018/02/21	1	322.00	0	0.00	326.00	1	5,491	0.02%
2018/02/12	7	330.43	16	322.44	312.00	-9	5,437	-0.17%
2018/02/09	1	331.50	1	329.00	331.50	0	5,426	0.00%
2018/02/08	5	360.80	5	357.60	348.00	0	5,406	0.00%
2018/02/07	12	371.08	10	374.50	357.50	2	5,364	0.04%
2018/02/06	2	369.75	10	356.15	354.00	-8	5,307	-0.15%
2018/02/05	10	386.05	1	387.00	385.00	9	5,207	0.17%
2018/02/02	15	402.60	33	404.15	400.00	-18	5,176	-0.35%
2018/02/01	8	386.75	8	384.25	386.00	0	5,070	0.00%
2018/01/31	12	378.50	5	383.70	387.00	7	5,049	0.14%
2018/01/30	1	373.00	2	378.50	373.00	-1	5,001	-0.02%
2018/01/29	2	380.75	1	382.50	382.50	1	4,960	0.02%
2018/01/26	3	382.33	3	384.67	373.00	0	4,892	0.00%
2018/01/24	1	397.00	1	399.00	397.00	0	4,794	0.00%
2018/01/23	23	396.83	37	415.07	395.00	-14	4,728	-0.30%
2018/01/22	23	417.61	5	407.00	415.00	18	4,613	0.39%
2018/01/19	11	369.36	2.6	379.34	389.00	8.4	4,490	0.19%
2018/01/18	3.3	363.53	3	364.17	362.00	0.3	4,482	0.01%
2018/01/16	6	352.33	5	347.20	360.50	1	4,332	0.02%
2018/01/15	1.2	358.17	1	352.00	354.00	0.2	4,165	0.00%
2018/01/12	0.2	375.00	0	0.00	375.00	0.2	4,073	0.00%
2018/01/10	0	0.00	5	386.70	379.50	-5	3,929	-0.13%
2018/01/08	1	398.00	1	398.00	400.00	0	3,857	0.00%
2018/01/05	0	0.00	1	393.00	404.00	-1	3,856	-0.03%
2018/01/04	14.3	407.45	23	403.67	398.50	-8.7	3,820	-0.23%
2018/01/03	21	388.64	31	367.23	389.00	-10	3,730	-0.27%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－3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－8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－9天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-埔墘券商分點個股進出
凱基-埔墘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-埔墘 券商分點個股進出 凱基-埔墘 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-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析