國巨 (2327)-日盛-新莊券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243張
產業
上市電子零組件類股
1873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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	0.1	517.00	0	0.00	516.00	0.1	3,105	0.00%
2023/03/31	1	529.00	0.2	531.00	529.00	0.8	3,095	0.03%
2023/03/30	0.1	520.00	0	0.00	520.00	0.1	3,086	0.00%
2023/03/29	2.1	521.40	5	524.60	520.00	-2.9	3,103	-0.09%
2023/03/28	0	0.00	1	529.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	0.3	530.00	533.00	-0.3	3,138	-0.01%
2023/03/24	1	529.00	6	526.83	527.00	-5	3,153	-0.16%
2023/03/23	1	505.00	7	515.00	517.00	-6	3,147	-0.19%
2023/03/22	1	507.04	0.2	508.00	505.00	0.8	3,139	0.03%
2023/03/20	2.3	500.00	0	0.00	500.00	2.3	3,157	0.07%
2023/03/17	0	0.00	2	491.75	496.00	-2	3,177	-0.06%
2023/03/16	6	484.08	4	484.50	486.50	2	3,182	0.06%
2023/03/15	7.1	499.15	0	0.00	492.00	7.1	3,179	0.22%
2023/03/14	4.1	507.80	0	0.00	505.00	4.1	3,132	0.13%
2023/03/13	3	514.33	0	0.00	519.00	3	3,134	0.10%
2023/03/10	7.8	522.93	0	0.00	518.00	7.8	3,165	0.25%
2023/03/09	1	541.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	0.1	551.62	0.3	550.00	550.00	-0.2	3,208	-0.01%
2023/03/07	0	0.00	1.1	560.91	559.00	-1.1	3,204	-0.03%
2023/03/06	0	0.00	0.1	556.64	557.00	-0.1	3,199	0.00%
2023/03/03	0	0.00	0.1	548.09	539.00	-0.1	3,168	0.00%
2023/03/02	0.1	534.50	0	0.00	531.00	0.1	3,150	0.00%
2023/03/01	0.1	529.00	0	0.00	538.00	0.1	3,141	0.00%
2023/02/24	0.1	540.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	2.8	541.50	0.4	540.51	543.00	2.4	3,113	0.08%
2023/02/22	1.1	541.15	1.3	543.92	541.00	-0.2	3,120	-0.01%
2023/02/21	0	0.00	1.1	562.54	560.00	-1.1	3,121	-0.04%
2023/02/20	0	0.00	0.4	561.00	561.00	-0.4	3,188	-0.01%
2023/02/17	0	0.00	6	570.17	569.00	-6	3,234	-0.19%
2023/02/16	1.2	570.45	15.4	564.14	575.00	-14.2	3,252	-0.44%
2023/02/15	10	539.00	4.1	541.30	545.00	5.9	3,223	0.18%
2023/02/14	2	525.11	10.4	531.37	540.00	-8.4	3,220	-0.26%
2023/02/13	4	512.50	1	510.00	516.00	3	3,261	0.09%
2023/02/10	1	516.00	4	506.00	516.00	-3	3,293	-0.09%
2023/02/09	12.2	516.37	1	516.00	511.00	11.2	3,308	0.34%
2023/02/08	1	533.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	533.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	0	0.00	0.8	534.00	533.00	-0.8	3,371	-0.02%
2023/02/03	1	540.00	1	541.00	540.00	0	3,427	0.00%
2023/02/02	2	536.00	2	541.50	541.00	0	3,458	0.00%
2023/01/31	0.1	535.12	0	0.00	540.00	0.1	3,468	0.00%
2023/01/30	1	524.00	4.1	529.41	532.00	-3.1	3,436	-0.09%
2023/01/17	0	0.00	1	519.00	519.00	-1	3,372	-0.03%
2023/01/16	1	512.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	3.3	516.81	7	517.73	514.00	-3.7	3,380	-0.11%
2023/01/12	1	528.00	0	0.00	520.00	1	3,399	0.03%
2023/01/11	0	0.00	0.7	524.41	528.00	-0.7	3,430	-0.02%
2023/01/10	0	0.00	7.2	531.05	535.00	-7.2	3,429	-0.21%
2023/01/09	2	511.00	10.6	519.24	525.00	-8.6	3,404	-0.25%
2023/01/06	2	493.50	3.2	495.47	496.00	-1.2	3,316	-0.04%
2023/01/05	1	483.00	3.1	480.48	485.50	-2.1	3,296	-0.06%
2023/01/03	0	0.00	3	458.00	465.50	-3	3,399	-0.09%
2022/12/30	2	457.00	3	457.50	451.00	-1	3,420	-0.03%
2022/12/29	0	0.00	0.6	454.00	455.50	-0.6	3,424	-0.02%
2022/12/28	1.2	459.21	1	459.00	458.00	0.2	3,456	0.01%
2022/12/27	3	465.83	11	470.86	464.50	-8	3,470	-0.23%
2022/12/26	0.3	460.67	1	464.00	462.50	-0.7	3,473	-0.02%
2022/12/23	14.1	459.60	1	460.00	460.00	13.1	3,489	0.38%
2022/12/22	1.4	466.46	2	465.25	466.50	-0.6	3,506	-0.02%
2022/12/20	1	472.50	1	479.00	455.50	0	3,547	0.00%
2022/12/19	2.6	473.73	0	0.00	472.00	2.6	3,539	0.07%
2022/12/16	2.1	484.52	0	0.00	480.50	2.1	3,536	0.06%
2022/12/15	1.1	489.82	1.2	494.92	495.00	-0.1	3,506	0.00%
2022/12/14	0	0.00	2	482.25	486.00	-2	3,532	-0.06%
2022/12/13	3.1	478.71	0	0.00	474.00	3.1	3,606	0.09%
2022/12/09	1	488.00	7.1	481.85	479.00	-6.1	3,600	-0.17%
2022/12/08	0	0.00	6.1	475.39	478.50	-6.1	3,599	-0.17%
2022/12/07	1.3	489.69	0	0.00	484.50	1.3	3,592	0.04%
2022/12/06	0.1	491.00	0.6	490.00	491.00	-0.5	3,580	-0.01%
2022/12/05	1	495.08	2.2	502.09	502.00	-1.2	3,582	-0.03%
2022/12/01	0.1	472.50	1.1	480.86	473.00	-1	3,544	-0.03%
2022/11/30	0	0.00	2.2	452.02	463.00	-2.2	3,479	-0.06%
2022/11/29	0.4	438.00	1.5	438.17	438.00	-1.1	3,419	-0.03%
2022/11/25	0.1	445.00	1	448.25	445.00	-0.9	3,397	-0.03%
2022/11/24	0	0.00	0	453.00	452.00	0	3,392	0.00%
2022/11/23	10	453.00	2.4	449.16	449.00	7.6	3,382	0.22%
2022/11/22	0	0.00	0.8	454.00	458.00	-0.8	3,373	-0.02%
2022/11/21	0.1	457.50	2	459.01	454.00	-1.9	3,392	-0.06%
2022/11/18	1	455.49	5	465.24	453.50	-4	3,373	-0.12%
2022/11/17	0	0.00	14.1	461.67	466.00	-14.1	3,349	-0.42%
2022/11/16	0.1	459.00	0.2	455.52	461.00	-0.1	3,355	0.00%
2022/11/15	19.1	445.93	1	445.50	455.00	18.1	3,294	0.55%
2022/11/14	0.2	439.00	3.3	439.78	439.50	-3	3,241	-0.09%
2022/11/11	5	446.00	5.2	448.38	445.50	-0.2	3,187	-0.01%
2022/11/10	0	0.00	5.1	421.36	421.50	-5.1	3,081	-0.16%
2022/11/09	5	407.00	0	0.00	424.00	5	3,065	0.16%
2022/11/08	0	0.00	1	388.00	393.50	-1	3,012	-0.03%
2022/11/07	1	381.50	1.8	383.11	382.00	-0.8	2,984	-0.03%
2022/11/04	1.2	388.83	0.3	385.50	389.50	1	2,986	0.03%
2022/11/03	0	0.00	0.9	389.96	389.50	-0.9	2,937	-0.03%
2022/11/02	0.1	377.00	1.2	380.59	381.50	-1.1	2,891	-0.04%
2022/10/31	3	363.29	4.4	363.10	367.00	-1.4	2,807	-0.05%
2022/10/19	2.1	273.66	7	268.36	268.00	-4.9	2,763	-0.18%
2022/10/18	4	281.88	4	281.63	278.50	0	2,727	0.00%
2022/10/17	1	269.00	1	275.00	278.50	0	2,718	0.00%
2022/10/14	0.5	279.50	1	279.50	277.50	-0.5	2,742	-0.02%
2022/10/13	0.1	272.00	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	1	273.50	0	0.00	270.50	1	2,754	0.04%
2022/10/11	1.1	278.45	0	0.00	272.50	1.1	2,742	0.04%
2022/10/07	2	287.75	0	0.00	287.00	2	2,735	0.07%
2022/10/05	0	0.00	1	297.50	297.50	-1	2,752	-0.04%
2022/10/04	0.1	287.00	0	0.00	287.50	0.1	2,772	0.00%
2022/10/03	0	0.00	2.1	278.88	281.00	-2.1	2,786	-0.08%
2022/09/30	0	264.50	0	0.00	269.00	0	2,830	0.00%
2022/09/29	2	281.69	1.2	276.01	271.00	0.8	2,818	0.03%
2022/09/28	1.1	286.95	0	0.00	285.00	1.1	2,767	0.04%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	0	301.94	0	0.00	297.00	0	2,853	0.00%
2022/09/21	1	326.50	0	0.00	327.50	1	2,977	0.03%
2022/09/15	0	0.00	3	335.83	338.00	-3	2,977	-0.10%
2022/09/14	6	323.42	2	324.75	325.00	4	2,956	0.14%
2022/09/13	3	334.00	0	0.00	333.00	3	2,951	0.10%
2022/09/12	4	333.63	2	332.25	333.00	2	2,987	0.07%
2022/09/08	0	0.00	16.2	330.65	335.00	-16.2	2,968	-0.55%
2022/09/07	0	0.00	9	316.67	316.00	-9	2,901	-0.31%
2022/09/06	1.2	309.51	1.1	315.55	316.00	0.1	2,909	0.00%
2022/09/05	0	309.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	0.2	313.51	0	0.00	312.50	0.2	2,913	0.01%
2022/09/01	3	318.17	0	0.00	317.00	3	2,885	0.10%
2022/08/31	0	0.00	1	324.00	328.50	-1	2,863	-0.03%
2022/08/29	4.1	316.00	0	0.00	317.50	4.1	2,832	0.15%
2022/08/26	1	328.50	0	0.00	332.00	1	2,781	0.04%
2022/08/25	1	326.00	0	0.00	326.00	1	2,770	0.04%
2022/08/23	1	323.01	0	0.00	324.00	1	2,838	0.04%
2022/08/22	1	327.00	1	330.00	327.00	0	2,845	0.00%
2022/08/19	3	331.50	0.2	330.00	332.00	2.8	2,847	0.10%
2022/08/18	5	326.60	0	0.00	327.50	5	2,833	0.18%
2022/08/17	10	328.85	1	329.00	329.00	9	2,822	0.32%
2022/08/16	0	0.00	2	333.00	332.50	-2	2,801	-0.07%
2022/08/15	0	333.50	6.1	334.33	334.50	-6.1	2,800	-0.22%
2022/08/12	17	322.91	16	329.16	330.00	1	2,799	0.04%
2022/08/11	0	0.00	2.1	326.00	326.50	-2.1	2,769	-0.08%
2022/08/10	1	320.50	0	0.00	319.00	1	2,773	0.04%
2022/08/09	4	325.00	0	0.00	325.00	4	2,791	0.14%
2022/08/08	1	325.50	0	0.00	325.00	1	2,811	0.04%
2022/08/05	4	322.13	0	0.00	323.00	4	2,818	0.14%
2022/08/04	2.1	317.33	0	0.00	317.00	2.1	2,824	0.07%
2022/08/03	2	324.75	0	0.00	326.50	2	2,773	0.07%
2022/08/02	0	326.50	0.1	332.00	325.50	-0.1	2,804	0.00%
2022/07/29	0	340.50	15	340.50	342.00	-15	2,789	-0.54%
2022/07/28	1	341.00	0	344.00	340.50	1	2,792	0.04%
2022/07/26	0	336.00	0	0.00	336.50	0	2,779	0.00%
2022/07/25	0	0.00	1	330.50	337.00	-1	2,806	-0.04%
2022/07/22	0.1	332.00	0	0.00	333.50	0.1	2,810	0.00%
2022/07/21	0	0.00	1	327.50	336.50	-1	2,826	-0.04%
2022/07/20	0.1	326.50	0	0.00	322.50	0.1	2,791	0.00%
2022/07/19	0	325.00	0	0.00	326.00	0	2,770	0.00%
2022/07/18	0	0.00	1	324.00	326.50	-1	2,759	-0.04%
2022/07/15	2	318.50	0	0.00	318.50	2	2,725	0.07%
2022/07/13	1	322.83	1	319.00	318.00	0	2,698	0.00%
2022/07/12	9	312.56	11	310.95	309.00	-2	2,648	-0.08%
2022/07/11	1	303.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	2	302.50	2	308.00	308.50	0	2,561	0.00%
2022/07/07	2	284.00	6	286.83	291.00	-4	2,477	-0.16%
2022/07/06	2	284.75	0	0.00	280.00	2	2,465	0.08%
2022/07/05	0	280.00	1	286.00	284.50	-1	2,455	-0.04%
2022/07/04	1	279.00	5	282.80	278.00	-4	2,403	-0.17%
2022/07/01	5	287.33	0	0.00	282.00	5	2,373	0.21%
2022/06/30	1	314.98	0	0.00	308.00	1	2,292	0.04%
2022/06/29	1	323.51	2.5	324.80	325.00	-1.5	2,259	-0.07%
2022/06/28	1	330.01	0	0.00	332.00	1	2,242	0.04%
2022/06/23	1	332.97	0	0.00	331.50	1	2,215	0.05%
2022/06/22	0	339.60	0	0.00	335.50	0	2,187	0.00%
2022/06/21	1	345.00	0	0.00	353.00	1	2,166	0.05%
2022/06/20	1	346.94	8	343.25	342.00	-7	2,165	-0.32%
2022/06/17	1.2	355.80	0	0.00	354.00	1.2	2,161	0.05%
2022/06/16	2	382.00	2	377.00	368.00	0	2,151	0.00%
2022/06/15	0	0.00	1	385.00	383.50	-1	2,264	-0.04%
2022/06/14	2	377.30	1	377.00	377.00	1	2,317	0.04%
2022/06/13	2.1	386.01	0	0.00	384.00	2.1	2,303	0.09%
2022/06/09	1	403.00	2	403.50	405.00	-1	2,318	-0.04%
2022/06/08	2	410.50	1	410.00	403.00	1	2,314	0.04%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/02	0	0.00	0.1	407.00	407.00	-0.1	2,374	0.00%
2022/06/01	0.1	402.00	4	404.75	405.00	-4	2,432	-0.16%
2022/05/31	2	398.50	2	403.50	405.00	0	2,444	0.00%
2022/05/30	0.1	397.50	0	0.00	399.50	0.1	2,397	0.00%
2022/05/27	0	0.00	3	393.00	393.00	-3	2,401	-0.12%
2022/05/26	1	387.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	0	0.00	2	385.75	387.50	-2	2,482	-0.08%
2022/05/24	0	0.00	0.1	385.00	382.00	-0.1	2,548	0.00%
2022/05/23	2	393.25	1	400.00	390.00	1	2,586	0.04%
2022/05/20	3	396.00	0	0.00	395.00	3	2,622	0.11%
2022/05/19	2	393.00	1	398.00	398.00	1	2,634	0.04%
2022/05/18	1.1	401.14	0	0.00	401.00	1.1	2,643	0.04%
2022/05/17	0.1	393.00	3	390.33	397.00	-2.9	2,639	-0.11%
2022/05/16	0.1	384.50	2	384.50	381.50	-2	2,623	-0.07%
2022/05/13	0	0.00	1	383.00	383.00	-1	2,612	-0.04%
2022/05/12	3	386.33	0	0.00	378.00	3	2,629	0.11%
2022/05/11	0.1	391.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/09	2	400.03	0.1	400.50	398.50	1.9	2,651	0.07%
2022/05/06	1.1	408.09	0	0.00	408.00	1.1	2,664	0.04%
2022/05/05	0	414.00	5.1	416.98	417.00	-5	2,680	-0.19%
2022/05/04	0	0.00	1	407.50	408.50	-1	2,693	-0.04%
2022/04/29	0	404.00	0	0.00	404.50	0	2,759	0.00%
2022/04/28	1	405.00	0.1	405.05	405.00	0.9	2,788	0.03%
2022/04/27	0.1	400.23	1	407.00	407.00	-0.9	2,815	-0.03%
2022/04/26	0	398.00	21	395.74	399.00	-21	2,847	-0.74%
2022/04/25	3	394.33	0	0.00	393.50	3	2,931	0.10%
2022/04/22	1	405.00	3	406.33	405.50	-2	2,949	-0.07%
2022/04/20	2	414.25	1	410.50	409.50	1	3,062	0.03%
2022/04/19	0	0.00	1	413.50	413.00	-1	3,081	-0.03%
2022/04/18	0	0.00	1	405.00	405.00	-1	3,145	-0.03%
2022/04/15	0	0.00	1	404.50	405.00	-1	3,190	-0.03%
2022/04/13	0	401.00	1	400.00	401.00	-1	3,356	-0.03%
2022/04/12	1	390.50	2	390.75	393.00	-1	3,491	-0.03%
2022/04/11	2	398.59	0	0.00	398.00	2	3,799	0.05%
2022/04/08	1	415.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	2.4	412.13	0	0.00	409.00	2.4	3,871	0.06%
2022/04/06	1	419.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	1	426.48	10	426.00	426.00	-9	3,930	-0.23%
2022/03/31	1.1	442.18	3	439.83	434.00	-1.9	3,953	-0.05%
2022/03/30	1.1	438.88	3	440.83	440.00	-2	3,984	-0.05%
2022/03/29	0	0.00	0	430.00	429.50	0	4,017	0.00%
2022/03/28	0	423.50	3	423.17	431.50	-3	4,080	-0.07%
2022/03/24	0	428.50	1	433.00	433.00	-1	4,076	-0.02%
2022/03/23	2	435.99	10.1	433.90	433.00	-8.1	4,085	-0.20%
2022/03/22	2	421.50	5	430.20	432.00	-3	4,078	-0.07%
2022/03/21	2.1	419.03	2.2	420.04	418.50	-0.1	4,040	0.00%
2022/03/18	11	423.05	1	424.00	423.50	10	4,022	0.25%
2022/03/17	0.1	443.90	8	433.84	445.50	-7.9	3,898	-0.20%
2022/03/16	1	414.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1	420.05	1.3	425.87	420.00	-0.3	3,842	-0.01%
2022/03/14	0.1	433.76	0	439.00	436.00	0.1	3,836	0.00%
2022/03/11	2	432.03	0	0.00	434.00	2	3,873	0.05%
2022/03/10	2	436.54	1.1	434.12	436.00	0.9	3,901	0.02%
2022/03/09	0.6	420.59	0	0.00	423.50	0.6	3,908	0.02%
2022/03/08	1	420.66	2	417.00	414.50	-1	3,907	-0.02%
2022/03/07	3	428.67	0	0.00	427.00	3	3,897	0.08%
2022/03/04	3	450.33	0	0.00	450.50	3	3,893	0.08%
2022/03/03	2	460.75	0	0.00	459.50	2	3,924	0.05%
2022/03/01	0	0.00	2.1	462.74	465.00	-2.1	3,973	-0.05%
2022/02/25	2	446.25	0	0.00	451.50	2	3,971	0.05%
2022/02/24	0.1	454.88	0	447.00	448.00	0.1	3,958	0.00%
2022/02/23	1.1	465.50	0	0.00	463.50	1.1	3,927	0.03%
2022/02/22	2	467.50	0	0.00	469.50	2	3,930	0.05%
2022/02/21	0	0.00	1	479.50	479.50	-1	3,963	-0.03%
2022/02/18	0.1	467.14	0	468.00	473.00	0.1	4,013	0.00%
2022/02/17	0.5	474.32	0	0.00	467.50	0.5	4,028	0.01%
2022/02/15	0	470.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	5.4	465.98	1	467.04	464.00	4.4	4,050	0.11%
2022/02/11	1	481.50	0.2	481.33	482.00	0.9	4,043	0.02%
2022/02/10	3.2	472.38	4	475.13	489.50	-0.8	4,046	-0.02%
2022/02/09	2	464.50	3.4	462.94	466.00	-1.4	4,002	-0.04%
2022/02/08	1	457.50	0	0.00	456.50	1	4,004	0.02%
2022/02/07	1.2	454.79	0	0.00	454.00	1.2	4,000	0.03%
2022/01/26	1	456.00	2	455.00	459.00	-1	4,047	-0.02%
2022/01/25	2.5	453.19	0.3	453.33	451.00	2.2	4,146	0.05%
2022/01/24	1	463.00	1.5	462.60	463.00	-0.5	4,130	-0.01%
2022/01/21	1.5	473.74	2	470.50	469.50	-0.6	4,123	-0.01%
2022/01/20	1	483.50	2	484.00	481.50	-1	4,162	-0.02%
2022/01/19	2.3	491.03	0	0.00	487.50	2.3	4,149	0.05%
2022/01/18	5	504.20	4	513.71	502.00	1	4,118	0.02%
2022/01/17	0	0.00	2	495.50	501.00	-2	4,049	-0.05%
2022/01/14	2	487.75	0	0.00	492.00	2	4,047	0.05%
2022/01/13	5.2	499.81	0	0.00	498.00	5.2	4,035	0.13%
2022/01/12	1	505.00	3	506.67	510.00	-2	4,026	-0.05%
2022/01/11	3	504.67	0	507.97	501.00	3	4,009	0.07%
2022/01/10	3	513.00	0	0.00	519.00	3	3,956	0.08%
2022/01/07	3.3	517.39	4	516.75	515.00	-0.7	3,941	-0.02%
2022/01/06	3.4	524.41	4.2	523.81	523.00	-0.8	3,850	-0.02%
2022/01/05	11.1	532.26	8	529.63	535.00	3.1	3,789	0.08%
2022/01/04	201.1	521.23	198.2	525.00	533.00	2.9	3,671	0.08%	大買/大賣/
2022/01/03	3.1	493.77	3	489.62	491.00	0.1	3,353	0.00%
2021/12/30	0	0.00	1	482.00	479.50	-1	3,300	-0.03%
2021/12/29	0	0.00	1.2	471.26	474.00	-1.2	3,332	-0.03%
2021/12/28	1.1	477.14	0	0.00	478.00	1.1	3,367	0.03%
2021/12/24	0	0.00	1	477.50	473.00	-1	3,395	-0.03%
2021/12/23	3	473.00	5	475.09	476.00	-2	3,393	-0.06%
2021/12/22	0	0.00	7	467.35	469.50	-7	3,393	-0.21%
2021/12/21	0.1	452.50	3	454.17	455.00	-2.9	3,368	-0.09%
2021/12/17	1	446.50	0	0.00	447.00	1	3,378	0.03%
2021/12/15	0	452.50	0	0.00	450.50	0	3,400	0.00%
2021/12/13	0.1	451.50	3	455.82	456.50	-3	3,448	-0.09%
2021/12/10	1	447.55	4	447.88	447.50	-3	3,480	-0.09%
2021/12/09	1	452.00	0	0.00	453.50	1	3,497	0.03%
2021/12/08	2	455.00	0.3	458.00	454.50	1.7	3,501	0.05%
2021/12/07	2	456.75	40	463.81	456.00	-38	3,505	-1.08%
2021/12/06	1	471.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	7.1	471.21	3.1	470.49	472.50	4	3,533	0.11%
2021/12/02	0.2	465.54	1	464.00	465.00	-0.8	3,524	-0.02%
2021/11/30	2	463.00	1.4	460.43	456.50	0.6	3,534	0.02%
2021/11/29	1	453.00	2	444.56	459.50	-1	3,527	-0.03%
2021/11/26	2	463.25	3	455.67	452.00	-1	3,537	-0.03%
2021/11/25	0	470.00	5	470.40	465.00	-5	3,565	-0.14%
2021/11/24	3	461.83	4	467.00	468.00	-1	3,593	-0.03%
2021/11/23	3	461.33	5	459.60	463.00	-2	3,634	-0.06%
2021/11/22	2	462.75	2	464.75	466.00	0	3,701	0.00%
2021/11/19	1	459.50	0	0.00	463.00	1	3,720	0.03%
2021/11/18	1	454.01	2	456.00	456.00	-1	3,746	-0.03%
2021/11/17	6	441.25	1	444.61	448.00	5	3,775	0.13%
2021/11/16	3	441.33	0	0.00	436.50	3	3,871	0.08%
2021/11/15	0	0.00	3	439.17	442.00	-3	4,120	-0.07%
2021/11/12	1.1	429.73	9	434.44	429.50	-7.9	4,155	-0.19%
2021/11/11	1.1	428.64	1	432.00	429.50	0.1	4,196	0.00%
2021/11/10	1	434.00	1	429.00	430.00	0	4,274	0.00%
2021/11/09	9.1	423.40	1	427.00	429.00	8.1	4,380	0.18%
2021/11/08	0	0.00	1.2	418.50	419.00	-1.2	4,358	-0.03%
2021/11/05	1	423.50	1	422.00	425.50	0	4,396	0.00%
2021/11/04	2	424.50	5	425.70	423.00	-3	4,430	-0.07%
2021/11/03	5.2	419.50	80	423.99	422.50	-74.8	4,458	-1.68%
2021/11/02	56	413.90	2	422.00	410.00	54	4,405	1.23%
2021/11/01	32	428.52	1	436.00	427.00	31	4,322	0.72%
2021/10/29	0.2	438.23	0	0.00	434.00	0.2	4,311	0.01%
2021/10/28	8.1	441.42	3	440.67	438.50	5.1	4,310	0.12%
2021/10/27	2	426.25	0	0.00	430.50	2	4,235	0.05%
2021/10/26	0	0.00	3	427.67	427.50	-3	4,261	-0.07%
2021/10/25	2	421.25	2	424.50	427.00	0	4,254	0.00%
2021/10/22	1	417.50	1	420.50	421.50	0	4,333	0.00%
2021/10/21	4	420.00	3	425.83	419.50	1	4,442	0.02%
2021/10/20	0.1	423.00	1	426.00	426.00	-0.9	4,495	-0.02%
2021/10/19	0	0.00	1	418.00	419.00	-1	4,510	-0.02%
2021/10/18	1	410.50	10	421.00	410.50	-9	4,589	-0.20%
2021/10/15	0	0.00	1	417.00	417.00	-1	4,678	-0.02%
2021/10/14	0	0.00	8	402.50	405.50	-8	4,697	-0.17%
2021/10/13	9	409.83	0	0.00	402.00	9	4,753	0.19%
2021/10/12	10	408.00	0	0.00	414.00	10	4,751	0.21%
2021/10/08	1	422.50	8	417.00	410.00	-7	4,767	-0.15%
2021/10/07	8	412.00	1	413.50	415.50	7	4,774	0.15%
2021/10/06	2	407.50	1.1	403.14	403.00	0.9	4,785	0.02%
2021/10/05	1	410.00	2.4	409.83	417.00	-1.4	4,777	-0.03%
2021/10/04	2	411.75	1	417.00	409.50	1	4,776	0.02%
2021/10/01	3.2	428.00	1.1	419.27	418.00	2.1	4,818	0.04%
2021/09/30	0	0.00	1	441.50	442.50	-1	4,943	-0.02%
2021/09/29	2	441.00	0.1	443.00	439.00	2	5,106	0.04%
2021/09/28	1.1	454.05	0	0.00	453.00	1.1	5,152	0.02%
2021/09/27	1	465.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	1.1	468.21	1	475.50	469.00	0.1	5,315	0.00%
2021/09/23	1	470.00	1	467.50	469.00	0	5,496	0.00%
2021/09/22	1.1	458.52	1	462.02	463.00	0	5,528	0.00%
2021/09/16	2.1	460.76	0	0.00	461.50	2.1	5,573	0.04%
2021/09/15	4	473.13	1	466.00	466.00	3	5,586	0.05%
2021/09/14	1	482.83	14	491.89	481.00	-13	5,612	-0.23%
2021/09/13	0	0.00	1.7	485.46	484.00	-1.7	5,671	-0.03%
2021/09/10	2.1	480.00	6.1	480.66	481.50	-4	5,759	-0.07%
2021/09/09	0	0.00	5	470.20	475.00	-5	5,996	-0.08%
2021/09/08	41	468.83	31	460.58	460.50	10	6,141	0.16%
2021/09/07	2	478.50	0	0.00	477.00	2	6,297	0.03%
2021/09/06	0	481.00	1	485.00	480.50	-1	6,296	-0.02%
2021/09/03	2	481.50	8	481.56	480.50	-6	6,299	-0.10%
2021/09/02	4	482.13	0	0.00	479.50	4	6,318	0.06%
2021/09/01	16	480.41	7	484.36	489.00	9	6,367	0.14%
2021/08/31	7.1	473.44	1	479.50	479.50	6.1	6,399	0.09%
2021/08/30	0.1	479.50	0	0.00	484.50	0.1	6,386	0.00%
2021/08/27	5	479.50	0	0.00	477.00	5	6,368	0.08%
2021/08/26	2.1	459.72	1	466.00	464.50	1.1	6,378	0.02%
2021/08/25	1	462.00	1	471.50	472.00	0	6,352	0.00%
2021/08/24	6.1	457.02	13	461.50	455.50	-7	6,417	-0.11%
2021/08/23	5.1	452.47	8	454.81	454.00	-2.9	6,446	-0.04%
2021/08/20	6	447.42	6	450.50	446.00	0	6,412	0.00%
2021/08/19	8.2	460.86	1	450.00	450.00	7.2	6,317	0.11%
2021/08/18	1	495.00	8	487.19	498.00	-7	6,165	-0.11%
2021/08/17	3	486.50	1	486.00	474.00	2	6,154	0.03%
2021/08/16	1	488.61	2	492.25	492.00	-1	6,266	-0.02%
2021/08/13	2.1	508.08	9	505.89	500.00	-7	6,284	-0.11%
2021/08/11	1	532.00	6	533.67	533.00	-5	6,487	-0.08%
2021/08/10	2	538.00	30.2	530.04	531.00	-28.2	6,647	-0.42%
2021/08/09	3.1	550.37	1	547.00	545.00	2.1	6,886	0.03%
2021/08/06	1.3	559.54	4	556.00	558.00	-2.7	7,108	-0.04%
2021/08/05	0.1	562.00	1	560.00	558.00	-0.9	7,424	-0.01%
2021/08/03	2	551.50	0	0.00	553.00	2	7,734	0.03%
2021/08/02	10.1	552.50	1.2	556.14	557.00	8.9	7,840	0.11%
2021/07/30	1	565.00	0	0.00	560.00	1	7,891	0.01%
2021/07/29	1	566.00	2	570.00	571.00	-1	7,918	-0.01%
2021/07/28	13.1	574.50	0	0.00	565.00	13.1	8,050	0.16%
2021/07/27	18	593.05	1	604.00	581.00	17	8,046	0.21%
2021/07/26	4	585.24	4	594.75	600.00	0	7,969	0.00%
2021/07/23	20	592.00	0	0.00	589.00	20	7,938	0.25%
2021/07/22	21	595.95	45	594.58	591.00	-24	7,932	-0.30%
2021/07/21	70	585.56	92	586.60	588.00	-22	7,887	-0.28%
2021/07/20	5.1	569.04	2	568.00	568.00	3.1	7,901	0.04%
2021/07/19	18.1	568.78	0	0.00	583.00	18.1	7,915	0.23%
2021/07/16	7.1	579.01	1	577.00	578.00	6.1	7,949	0.08%
2021/07/15	42	588.52	41	586.05	586.00	1	8,102	0.01%
2021/07/14	1.1	582.90	1.1	586.64	583.00	-0.1	8,112	0.00%
2021/07/13	0.1	593.00	0.1	593.00	581.00	-0.1	8,160	0.00%
2021/07/12	2	590.00	1	590.00	586.00	1	8,159	0.01%
2021/07/09	17.1	589.46	2	583.50	584.00	15.1	8,206	0.18%
2021/07/08	12.1	600.80	10.3	590.38	590.00	1.8	8,194	0.02%
2021/07/07	5.3	596.81	44	606.14	603.00	-38.7	8,163	-0.47%
2021/07/06	4	591.75	40	592.05	597.00	-36	8,056	-0.45%
2021/07/05	6	566.50	5.3	570.71	571.00	0.7	8,071	0.01%
2021/07/02	3.3	550.73	3	558.00	556.00	0.3	8,041	0.00%
2021/07/01	44	563.62	50	558.64	557.00	-6	8,044	-0.07%
2021/06/29	58	559.95	39.2	556.37	555.00	18.8	7,936	0.24%
2021/06/28	1	540.00	12.1	537.85	545.00	-11.1	7,801	-0.14%
2021/06/25	3	538.00	3.3	537.94	535.00	-0.3	7,826	0.00%
2021/06/24	5	537.00	5	531.00	530.00	0	7,803	0.00%
2021/06/23	5	534.00	8.3	534.27	534.00	-3.3	7,848	-0.04%
2021/06/22	1	525.00	0.1	534.00	525.00	0.9	7,888	0.01%
2021/06/21	2.2	526.14	1	527.00	527.00	1.2	7,870	0.02%
2021/06/17	7.6	539.36	11	540.55	545.00	-3.4	7,778	-0.04%
2021/06/16	7	525.57	17	524.59	531.00	-10	7,623	-0.13%
2021/06/15	11	513.64	9	514.63	523.00	2	7,543	0.03%
2021/06/11	7.2	498.34	1	501.00	494.00	6.2	7,392	0.08%
2021/06/10	1	496.50	5.1	500.19	500.00	-4.1	7,461	-0.05%
2021/06/09	13	495.23	11	495.09	496.00	2	7,502	0.03%
2021/06/08	1	486.00	5	490.10	497.50	-4	7,606	-0.05%
2021/06/07	4	474.50	10	477.95	477.50	-6	7,769	-0.08%
2021/06/04	6	485.75	2	488.00	491.00	4	7,782	0.05%
2021/06/03	10	489.50	11	494.00	494.50	-1	7,907	-0.01%
2021/06/02	22	498.07	12.3	486.23	486.00	9.7	8,012	0.12%
2021/06/01	14	507.48	11.1	500.65	500.00	3	8,032	0.04%
2021/05/31	59	503.83	54	503.56	505.00	5	8,075	0.06%
2021/05/28	21.6	491.44	18	491.97	490.00	3.6	8,049	0.04%
2021/05/27	1.1	481.68	6	479.17	478.50	-4.9	8,044	-0.06%
2021/05/26	11.2	478.67	2	482.75	481.00	9.2	8,135	0.11%
2021/05/25	20.1	475.55	16.3	476.66	479.00	3.8	8,138	0.05%
2021/05/24	17.3	452.68	17	459.03	463.50	0.3	8,191	0.00%
2021/05/21	16.1	461.57	21	468.17	458.50	-4.9	8,350	-0.06%
2021/05/20	25.1	444.88	25	444.54	443.50	0.1	8,331	0.00%
2021/05/19	7	442.71	2	441.25	442.50	5	8,333	0.06%
2021/05/18	14	441.88	23	440.04	449.00	-9	8,340	-0.11%
2021/05/17	15.1	424.53	12	416.51	415.50	3.1	8,427	0.04%
2021/05/14	7	441.14	10.2	444.10	440.00	-3.2	8,287	-0.04%
2021/05/13	5.6	409.38	14	408.04	409.50	-8.4	8,073	-0.10%
2021/05/12	17.7	436.28	14.2	440.02	423.00	3.5	7,929	0.04%
2021/05/11	17.4	478.48	10	483.40	469.00	7.4	7,730	0.10%
2021/05/10	26	531.32	7.1	529.14	511.00	18.9	7,695	0.25%
2021/05/07	4.2	527.17	6	515.74	535.00	-1.8	7,753	-0.02%
2021/05/06	2	500.50	2.1	503.38	501.00	-0.1	7,796	0.00%
2021/05/05	6	496.67	3	505.00	490.50	3	7,881	0.04%
2021/05/04	13	511.49	15	512.53	503.00	-2	8,049	-0.02%
2021/05/03	3	525.33	6	526.85	522.00	-3	8,230	-0.04%
2021/04/29	3.3	545.06	0	0.00	543.00	3.3	8,285	0.04%
2021/04/28	4.2	551.48	8	549.50	547.00	-3.8	8,373	-0.05%
2021/04/27	4	555.50	5	555.41	555.00	-1	8,464	-0.01%
2021/04/26	0	0.00	6	559.33	560.00	-6	8,557	-0.07%
2021/04/23	28	559.25	16	564.38	554.00	12	8,685	0.14%
2021/04/22	5.2	552.10	0	0.00	546.00	5.2	8,861	0.06%
2021/04/21	5.2	561.23	1	563.00	557.00	4.2	9,069	0.05%
2021/04/20	3	568.00	8	572.25	571.00	-5	9,320	-0.05%
2021/04/19	1	555.04	2	556.50	553.00	-1	9,393	-0.01%
2021/04/16	2.1	546.57	3	551.67	551.00	-0.9	9,653	-0.01%
2021/04/15	1	545.00	4	544.75	553.00	-3	10,131	-0.03%
2021/04/14	6.2	545.97	3	544.00	546.00	3.2	10,236	0.03%
2021/04/13	1.5	561.33	1	564.00	556.00	0.5	10,413	0.00%
2021/04/12	5	569.40	4	572.00	563.00	1	10,560	0.01%
2021/04/09	4.1	578.32	29	580.00	578.00	-24.9	10,571	-0.24%
2021/04/08	31.1	581.25	31.1	585.29	587.00	0.1	10,609	0.00%
2021/04/07	32.2	566.13	22	569.14	570.00	10.2	10,587	0.10%
2021/04/06	10	560.00	13.1	561.76	562.00	-3.1	10,645	-0.03%
2021/04/01	4.1	551.73	5	548.00	553.00	-0.9	10,672	-0.01%
2021/03/31	9	558.67	1	555.00	553.00	8	10,747	0.07%
2021/03/30	12	563.33	10	565.90	563.00	2	11,057	0.02%
2021/03/29	5	559.00	0.1	563.00	554.00	5	11,140	0.04%
2021/03/26	1	549.00	6.3	555.74	559.00	-5.3	11,223	-0.05%
2021/03/25	4.3	545.21	1	554.00	542.00	3.3	11,290	0.03%
2021/03/24	4.2	551.34	3	552.00	552.00	1.2	11,327	0.01%
2021/03/23	5	563.00	6	562.83	554.00	-1	11,551	-0.01%
2021/03/22	10.1	554.01	6	555.00	563.00	4.1	11,668	0.04%
2021/03/19	4	548.50	13	549.38	552.00	-9	11,983	-0.08%
2021/03/18	20.1	562.49	3	563.67	559.00	17.1	12,076	0.14%
2021/03/17	3.1	570.28	2	575.50	568.00	1.1	12,371	0.01%
2021/03/16	16	581.00	20	584.15	579.00	-4	12,758	-0.03%
2021/03/15	11	577.27	10	583.00	580.00	1	13,158	0.01%
2021/03/12	16.1	573.56	11	572.00	572.00	5.1	13,230	0.04%
2021/03/11	5.5	557.55	6	558.17	565.00	-0.5	13,241	0.00%
2021/03/10	5	534.40	5	536.20	534.00	0	13,112	0.00%
2021/03/09	12	534.83	4	541.00	535.00	8	13,284	0.06%
2021/03/08	56	559.20	48	551.75	547.00	8	13,266	0.06%
2021/03/05	6.1	566.37	0	0.00	564.00	6.1	13,334	0.05%
2021/03/04	25	583.56	24	580.17	575.00	1	13,528	0.01%
2021/03/03	12	585.02	10	591.00	592.00	2	13,543	0.02%
2021/03/02	1	607.00	10	595.00	583.00	-9	13,585	-0.07%
2021/02/26	4	596.00	1.2	598.30	593.00	2.8	13,877	0.02%
2021/02/25	0.1	619.33	0.2	623.00	614.00	-0.2	14,159	0.00%
2021/02/24	3	627.00	23.4	629.05	612.00	-20.4	14,233	-0.14%
2021/02/23	2.1	627.02	13	621.31	637.00	-10.9	14,323	-0.08%
2021/02/22	5.3	620.04	9	622.56	620.00	-3.8	14,226	-0.03%
2021/02/19	2.4	605.84	4	606.75	609.00	-1.6	14,128	-0.01%
2021/02/18	34	615.68	22.3	617.04	612.00	11.7	14,133	0.08%
2021/02/17	4.2	616.00	16.1	605.62	623.00	-11.9	14,120	-0.08%
2021/02/05	11.1	590.03	3.8	590.93	588.00	7.3	13,936	0.05%
2021/02/04	2.5	584.92	1.1	587.91	583.00	1.4	13,989	0.01%
2021/02/03	4.1	594.69	11.5	595.04	593.00	-7.4	14,107	-0.05%
2021/02/02	16.5	589.21	10	592.70	596.00	6.5	14,114	0.05%
2021/02/01	35.1	562.22	35.1	564.78	573.00	0	14,079	0.00%
2021/01/29	29.1	585.08	32	576.97	574.00	-2.9	13,973	-0.02%
2021/01/28	4	578.01	3	580.33	577.00	1	13,970	0.01%
2021/01/27	3	592.00	13	594.54	597.00	-10	14,095	-0.07%
2021/01/26	18.4	609.79	2	603.50	597.00	16.4	14,352	0.11%
2021/01/25	15	621.61	13.1	631.54	626.00	1.9	14,157	0.01%
2021/01/22	17.6	608.18	2	611.04	608.00	15.5	13,907	0.11%
2021/01/21	2	602.50	2	605.00	608.00	0	13,821	0.00%
2021/01/20	5	600.40	4	598.00	594.00	1	13,714	0.01%
2021/01/19	7	609.71	5.3	610.89	608.00	1.8	13,633	0.01%
2021/01/18	7.1	595.77	4	598.50	602.00	3.1	13,587	0.02%
2021/01/15	16.2	614.00	9.4	611.46	602.00	6.8	13,422	0.05%
2021/01/14	7.1	598.51	5	596.69	608.00	2.1	13,162	0.02%
2021/01/13	20.4	591.71	26.5	602.70	604.00	-6.1	12,921	-0.05%
2021/01/12	10	581.30	1	573.00	575.00	9	12,604	0.07%
2021/01/11	27.4	590.04	12.7	589.67	592.00	14.7	12,407	0.12%
2021/01/08	58.3	552.52	69.2	557.97	572.00	-10.9	12,221	-0.09%
2021/01/07	3	524.33	8	523.38	529.00	-5	11,699	-0.04%
2021/01/06	8	517.50	13	521.92	513.00	-5	11,576	-0.04%
2021/01/05	1	530.00	2.2	530.23	528.00	-1.2	11,391	-0.01%
2021/01/04	2.1	519.57	5.1	519.61	520.00	-3	11,327	-0.03%
2020/12/31	6	517.00	2	515.56	518.00	4	11,391	0.03%
2020/12/30	6.2	509.87	9.2	516.86	521.00	-3	11,285	-0.03%
2020/12/29	7.2	507.04	8	506.25	506.00	-0.9	11,147	-0.01%
2020/12/28	5	501.30	4.1	502.25	502.00	1	11,076	0.01%
2020/12/25	7	503.71	5	501.10	500.00	2	11,117	0.02%
2020/12/24	10.1	507.10	12.3	509.24	504.00	-2.2	11,211	-0.02%
2020/12/23	7	483.71	9	486.67	492.00	-2	10,873	-0.02%
2020/12/22	1	477.00	0	0.00	477.50	1	10,803	0.01%
2020/12/21	3	482.67	12	480.08	482.00	-9	10,763	-0.08%
2020/12/18	6	490.58	2	487.25	485.50	4	10,661	0.04%
2020/12/17	15	490.70	12	493.54	495.00	3	10,605	0.03%
2020/12/16	13.1	499.39	11	498.36	495.50	2.1	10,384	0.02%
2020/12/15	19	498.34	16.7	491.15	488.50	2.3	10,241	0.02%
2020/12/14	24	518.92	23.5	518.00	520.00	0.5	9,964	0.01%
2020/12/11	25.4	516.25	18	514.50	518.00	7.4	9,826	0.08%
2020/12/10	17	504.82	32.1	509.86	509.00	-15.1	9,487	-0.16%
2020/12/09	22.1	494.16	42	497.68	499.00	-19.9	9,114	-0.22%
2020/12/08	2	467.25	7	467.21	466.50	-5	8,669	-0.06%
2020/12/07	2	462.00	1	461.50	458.50	1	8,607	0.01%
2020/12/04	3	460.00	11.1	460.23	459.00	-8.1	8,562	-0.09%
2020/12/03	9.1	460.91	4	458.88	460.50	5.1	8,610	0.06%
2020/12/02	9	449.89	3.2	449.55	450.00	5.8	8,368	0.07%
2020/12/01	11.1	449.95	8	449.25	454.00	3	8,276	0.04%
2020/11/30	35	447.71	50	446.58	442.00	-15	8,157	-0.18%
2020/11/27	6.1	432.84	6	436.00	436.00	0.1	7,936	0.00%
2020/11/26	1	426.96	1	427.00	428.50	0	7,906	0.00%
2020/11/25	34.3	435.03	19.2	428.34	423.00	15.1	7,934	0.19%
2020/11/24	76.1	434.90	81	433.55	437.50	-5	7,624	-0.06%
2020/11/23	7.5	418.33	26	415.27	418.50	-18.5	7,265	-0.25%
2020/11/20	24	410.72	41	411.68	412.00	-17	7,173	-0.24%
2020/11/19	6	403.67	6	404.67	404.00	0	7,018	0.00%
2020/11/18	17	399.59	18	398.94	399.50	-1	7,016	-0.01%
2020/11/17	11.1	399.09	13	398.77	398.50	-1.9	7,138	-0.03%
2020/11/16	6	399.08	11	399.23	396.50	-5	7,492	-0.07%
2020/11/13	1	397.50	11	396.86	397.00	-10	7,674	-0.13%
2020/11/12	3	395.50	13	395.96	395.50	-10	7,652	-0.13%
2020/11/11	13	394.15	10	392.50	392.50	3	7,575	0.04%
2020/11/10	1	392.00	13	387.00	388.00	-12	7,471	-0.16%
2020/11/09	24	388.33	3	387.66	388.00	21	7,478	0.28%
2020/11/06	11	385.86	0	0.00	381.50	11	7,575	0.15%
2020/11/05	14	383.29	27	383.17	386.50	-13	7,539	-0.17%
2020/11/04	20	381.07	41	382.60	381.50	-21	7,496	-0.28%
2020/11/03	23	377.93	60	377.60	377.50	-37	7,553	-0.49%
2020/11/02	1	357.50	2.2	358.23	352.50	-1.2	7,342	-0.02%
2020/10/30	15	356.03	21	355.76	355.50	-6	7,515	-0.08%
2020/10/29	11	349.68	5	351.10	351.00	6	7,518	0.08%
2020/10/28	35	359.20	24	357.67	357.00	11	7,623	0.14%
2020/10/27	12	357.17	1	357.00	359.00	11	7,710	0.14%
2020/10/26	7	361.50	17	361.29	363.00	-10	7,719	-0.13%
2020/10/23	11	355.82	10	354.00	354.00	1	7,812	0.01%
2020/10/22	2	353.00	1	357.50	354.50	1	8,411	0.01%
2020/10/21	13	360.19	10	356.50	356.50	3	8,727	0.03%
2020/10/20	19	359.05	17	359.76	360.00	2	8,885	0.02%
2020/10/19	13	361.27	12	360.25	360.00	1	9,021	0.01%
2020/10/16	32	356.73	59	360.30	359.50	-27	9,188	-0.29%
2020/10/15	1	353.50	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	354.00	4	356.13	354.00	-3	9,294	-0.03%
2020/10/13	20	356.80	22	356.45	356.50	-2	9,387	-0.02%
2020/10/12	12	358.04	7	356.36	353.00	5	9,402	0.05%
2020/10/08	2	361.50	10	362.30	363.00	-8	9,359	-0.09%
2020/10/07	3	355.17	0	0.00	356.00	3	9,362	0.03%
2020/10/06	1	356.00	1	355.50	355.50	0	9,463	0.00%
2020/10/05	1	351.50	2	353.50	354.50	-1	9,610	-0.01%
2020/09/30	6	349.83	29	350.41	351.50	-23	9,742	-0.24%
2020/09/29	61	348.62	65.4	350.59	348.00	-4.4	9,854	-0.04%
2020/09/28	1	327.50	1	325.00	331.50	0	10,005	0.00%
2020/09/25	4	327.38	1	326.00	324.00	3	10,214	0.03%
2020/09/24	18	336.31	2	335.50	331.00	16	10,258	0.16%
2020/09/23	2	343.25	1	341.50	341.50	1	10,305	0.01%
2020/09/22	26	343.83	2	344.25	344.00	24	10,435	0.23%
2020/09/21	3	351.00	8	348.44	348.00	-5	10,815	-0.05%
2020/09/18	0	0.00	1	359.50	357.00	-1	11,006	-0.01%
2020/09/17	3	360.83	16	360.00	357.50	-13	11,223	-0.12%
2020/09/16	2	355.25	1	353.00	353.00	1	11,480	0.01%
2020/09/15	3	356.00	28	357.16	355.50	-25	11,677	-0.21%
2020/09/14	9	355.56	20	352.90	358.50	-11	11,925	-0.09%
2020/09/11	4	346.63	7	347.21	349.50	-3	12,114	-0.02%
2020/09/10	3	349.50	8	350.81	345.00	-5	12,332	-0.04%
2020/09/09	6	346.50	4	346.88	350.50	2	12,512	0.02%
2020/09/08	68	347.71	52	346.99	350.00	16	12,543	0.13%
2020/09/07	2	340.50	1.1	339.68	335.50	0.9	12,587	0.01%
2020/09/04	2	338.75	2	340.25	340.00	0	12,801	0.00%
2020/09/03	1	341.00	3	341.50	344.00	-2	12,939	-0.02%
2020/09/02	1	335.50	0	0.00	335.00	1	13,002	0.01%
2020/09/01	2	332.00	5	334.00	337.00	-3	13,192	-0.02%
2020/08/31	6	335.67	3	331.17	333.00	3	13,528	0.02%
2020/08/28	3	335.33	12	339.38	340.50	-9	13,726	-0.07%
2020/08/27	3	335.50	0	0.00	336.50	3	13,928	0.02%
2020/08/26	3	333.33	5	335.10	337.00	-2	14,096	-0.01%
2020/08/25	33	335.44	5	337.40	333.00	28	14,292	0.20%
2020/08/24	2	337.00	3	336.17	333.50	-1	14,375	-0.01%
2020/08/21	20	336.45	28	337.46	344.00	-8	14,441	-0.06%
2020/08/20	45.1	336.09	16	332.97	330.00	29.1	14,470	0.20%
2020/08/19	17	364.85	8	371.69	354.50	9	14,228	0.06%
2020/08/18	9	375.61	0	0.00	373.00	9	14,298	0.06%
2020/08/17	5	378.20	8	380.06	379.00	-3	14,440	-0.02%
2020/08/14	9	374.56	13	375.38	375.00	-4	14,667	-0.03%
2020/08/13	24	379.21	20	377.25	376.50	4	15,105	0.03%
2020/08/12	68	386.54	33	381.50	380.50	35	15,219	0.23%
2020/08/11	4	387.75	2	388.00	385.50	2	15,357	0.01%
2020/08/10	9	385.11	8	386.31	384.50	1	15,642	0.01%
2020/08/07	58	399.25	67	397.28	390.00	-9	15,917	-0.06%
2020/08/06	18	395.92	16	393.19	391.50	2	15,909	0.01%
2020/08/05	5	398.10	6	396.00	397.50	-1	15,991	-0.01%
2020/08/04	11	389.55	13	388.31	391.00	-2	16,000	-0.01%
2020/08/03	14	397.00	3	392.67	390.00	11	16,227	0.07%
2020/07/31	4	385.00	13	386.81	389.00	-9	16,468	-0.05%
2020/07/30	7	381.50	5	381.30	381.50	2	16,727	0.01%
2020/07/29	25.1	382.01	10	381.90	382.50	15.1	17,464	0.09%
2020/07/28	22	404.77	34	401.49	384.00	-12	17,642	-0.07%
2020/07/27	26	400.31	18	404.06	406.00	8	17,457	0.05%
2020/07/24	18	393.28	20.1	388.75	389.50	-2.1	17,439	-0.01%
2020/07/23	7	396.00	7	390.50	389.50	0	17,949	0.00%
2020/07/22	9	391.33	20	394.43	396.00	-11	18,359	-0.06%
2020/07/21	14	387.54	24	388.83	388.00	-10	18,441	-0.05%
2020/07/20	17	380.97	14	382.04	382.00	3	18,646	0.02%
2020/07/17	12	379.96	20	380.63	379.00	-8	18,968	-0.04%
2020/07/16	29	377.52	31	376.55	377.00	-2	19,192	-0.01%
2020/07/15	21	377.83	22	374.73	374.50	-1	19,332	-0.01%
2020/07/14	24	380.33	31	376.71	374.00	-7	19,688	-0.04%
2020/07/13	52	375.55	43	377.94	380.50	9	19,916	0.05%
2020/07/10	58	376.91	49	370.86	370.50	9	20,835	0.04%
2020/07/09	55	383.60	21	380.38	379.50	34	20,941	0.16%
2020/07/08	15	390.90	25	389.90	387.00	-10	21,081	-0.05%
2020/07/07	25	389.78	43	391.37	392.50	-18	21,183	-0.08%
2020/07/06	53	376.81	28	378.75	378.50	25	21,407	0.12%
2020/07/03	4	378.38	6	379.50	377.00	-2	21,730	-0.01%
2020/07/02	4	377.63	2	377.50	377.00	2	21,947	0.01%
2020/07/01	5	381.20	14	380.04	379.50	-9	22,053	-0.04%
2020/06/30	53	378.25	26	376.94	381.00	27	22,017	0.12%
2020/06/29	7	397.29	2	397.50	391.00	5	21,701	0.02%
2020/06/24	5	410.20	21	409.88	407.50	-16	21,595	-0.07%
2020/06/23	55	404.47	85	406.54	406.00	-30	21,573	-0.14%
2020/06/22	13	400.38	24	397.75	396.50	-11	21,487	-0.05%
2020/06/19	28	410.82	32	408.45	404.50	-4	21,565	-0.02%
2020/06/18	3	402.67	11	403.09	405.00	-8	21,525	-0.04%
2020/06/17	26	400.90	30	399.33	399.00	-4	21,523	-0.02%
2020/06/16	19	391.39	9	395.39	396.00	10	21,656	0.05%
2020/06/15	6	382.58	30	381.63	382.00	-24	21,862	-0.11%
2020/06/12	31	375.71	4	372.25	381.00	27	22,147	0.12%
2020/06/11	15	386.10	14	385.75	383.50	1	22,548	0.00%
2020/06/10	24	396.63	3	399.50	394.50	21	22,704	0.09%
2020/06/09	0	0.00	3	394.17	392.50	-3	22,883	-0.01%
2020/06/08	17	391.71	12	390.46	393.00	5	23,169	0.02%
2020/06/05	86	397.12	94	391.29	387.50	-8	23,158	-0.03%
2020/06/04	95	402.25	68	400.93	400.50	27	23,039	0.12%
2020/06/03	7	390.79	11	389.27	392.00	-4	22,971	-0.02%
2020/06/02	14	384.61	10	385.50	383.00	4	22,862	0.02%
2020/06/01	37	379.54	33	383.12	385.50	4	22,847	0.02%
2020/05/29	11	370.05	5	368.30	370.50	6	22,950	0.03%
2020/05/28	34	377.32	29	371.38	370.00	5	23,024	0.02%
2020/05/27	22	372.50	38	374.64	376.00	-16	23,258	-0.07%
2020/05/26	35	379.83	36	371.93	371.00	-1	23,586	0.00%
2020/05/25	90	365.86	61	366.64	376.00	29	23,905	0.12%
2020/05/22	22	372.59	42	372.12	371.50	-20	23,914	-0.08%
2020/05/21	6	385.00	11	382.59	382.00	-5	23,916	-0.02%
2020/05/20	61	386.51	44	388.39	384.50	17	23,896	0.07%
2020/05/19	15	375.80	16	375.66	373.00	-1	23,524	0.00%
2020/05/18	22	374.95	22	375.07	369.00	0	23,519	0.00%
2020/05/15	32	389.64	21	387.14	386.00	11	23,501	0.05%
2020/05/14	34	391.71	47.1	393.33	385.50	-13.1	23,283	-0.06%
2020/05/13	62	402.00	37	402.78	402.50	25	23,119	0.11%
2020/05/12	29.1	405.77	17	407.06	406.00	12.1	22,927	0.05%
2020/05/11	10	410.70	35	409.83	413.50	-25	22,828	-0.11%
2020/05/08	33	409.38	16	404.94	403.50	17	22,859	0.07%
2020/05/07	13	414.96	10	415.25	410.00	3	22,707	0.01%
2020/05/06	25	416.46	20	415.45	416.00	5	22,443	0.02%
2020/05/05	80	412.23	95	413.10	407.00	-15	22,198	-0.07%
2020/05/04	13	383.38	14.5	384.45	391.50	-1.5	21,593	-0.01%
2020/04/30	43	390.10	36	389.96	391.00	7	21,506	0.03%
2020/04/29	8	383.44	4	385.00	380.00	4	21,313	0.02%
2020/04/28	51	387.53	39	390.05	383.50	12	21,175	0.06%
2020/04/27	66	361.78	65	364.30	379.50	1	20,727	0.00%
2020/04/24	6	344.33	10	345.85	345.00	-4	20,206	-0.02%
2020/04/23	33	347.73	32	345.86	344.00	1	19,998	0.01%
2020/04/22	36	333.10	33.1	332.39	344.00	2.9	19,743	0.01%
2020/04/21	16	332.40	9	331.50	326.00	7	19,557	0.04%
2020/04/20	21	342.40	12	341.46	343.00	9	19,488	0.05%
2020/04/17	38	343.22	39	342.65	339.50	-1	19,382	-0.01%
2020/04/16	23	339.54	23	338.85	341.50	0	19,076	0.00%
2020/04/15	77	348.03	103.4	348.68	343.50	-26.4	18,908	-0.14%	大賣/
2020/04/14	32	339.09	20	338.18	338.00	12	18,422	0.07%
2020/04/13	21	334.67	19	334.29	332.50	2	18,450	0.01%
2020/04/10	20	340.70	20	340.93	343.00	0	18,307	0.00%
2020/04/09	76	338.55	56.6	337.63	335.00	19.4	18,420	0.11%
2020/04/08	68	317.90	56	319.98	329.00	12	17,944	0.07%
2020/04/07	27	298.74	10	296.30	299.50	17	17,628	0.10%
2020/04/06	6	281.58	10	281.10	288.00	-4	17,532	-0.02%
2020/04/01	2	273.50	2	273.50	272.50	0	17,404	0.00%
2020/03/31	2	274.50	8	280.88	274.50	-6	17,453	-0.03%
2020/03/30	7	275.64	88	270.90	278.00	-81	17,502	-0.46%
2020/03/27	64	298.75	5	301.20	280.50	59	17,595	0.34%
2020/03/26	10	286.20	7	286.71	291.50	3	17,504	0.02%
2020/03/25	86	289.27	55	288.94	292.00	31	17,609	0.18%
2020/03/24	18	271.89	8	270.50	274.00	10	17,409	0.06%
2020/03/23	12	242.79	34	246.34	252.00	-22	17,266	-0.13%
2020/03/20	86	246.83	83	249.19	252.00	3	17,066	0.02%
2020/03/19	36	245.50	34	237.59	229.50	2	16,768	0.01%
2020/03/18	111	269.36	113	260.65	254.50	-2	16,462	-0.01%	大買/大賣/
2020/03/17	39	273.08	36	277.07	265.00	3	16,208	0.02%
2020/03/16	13	313.52	11	311.14	290.50	2	15,777	0.01%
2020/03/13	16	312.81	10	317.15	320.00	6	15,477	0.04%
2020/03/12	53	360.44	54	365.46	345.50	-1	15,311	-0.01%
2020/03/11	9	393.94	6	397.50	383.50	3	14,998	0.02%
2020/03/10	4	382.25	5.2	386.33	394.50	-1.2	14,881	-0.01%
2020/03/09	79	396.01	67.1	395.40	386.00	11.9	14,982	0.08%
2020/03/06	2.1	405.95	4	404.88	406.50	-1.9	15,083	-0.01%
2020/03/05	17	404.97	8	409.19	410.50	9	15,072	0.06%
2020/03/04	20	404.10	6	406.83	400.50	14	14,924	0.09%
2020/03/03	16	432.16	17.2	430.16	417.00	-1.2	14,662	-0.01%
2020/03/02	81	414.65	67.1	412.15	418.50	13.9	14,572	0.10%
2020/02/27	58	429.42	58.7	419.43	410.00	-0.7	14,332	0.00%
2020/02/26	47	454.99	26	474.17	441.00	21	13,904	0.15%
2020/02/25	67	489.99	66	491.94	485.00	1	13,410	0.01%
2020/02/24	4	468.13	3	467.83	484.50	1	13,110	0.01%
2020/02/21	0	0.00	7	465.79	472.00	-7	12,946	-0.05%
2020/02/20	5	463.90	4	461.63	457.50	1	12,798	0.01%
2020/02/19	9	455.11	8.2	448.71	460.00	0.9	12,707	0.01%
2020/02/18	18	464.08	20	464.38	450.00	-2	12,599	-0.02%
2020/02/17	5	452.20	2	454.50	453.00	3	12,764	0.02%
2020/02/14	2	444.75	6	444.33	457.00	-4	12,670	-0.03%
2020/02/13	1	448.00	6	448.83	439.00	-5	12,738	-0.04%
2020/02/12	23.1	443.86	3	445.50	448.00	20.1	12,673	0.16%
2020/02/11	23	437.93	26	436.12	437.00	-3	12,601	-0.02%
2020/02/10	2	417.25	2	418.25	418.50	0	12,441	0.00%
2020/02/07	1	418.50	5	416.80	416.50	-4	12,358	-0.03%
2020/02/06	6	420.67	10.1	420.43	417.00	-4.1	12,329	-0.03%
2020/02/05	16	421.69	19	422.58	413.00	-3	12,417	-0.02%
2020/02/04	12	411.33	16	407.53	418.50	-4	12,328	-0.03%
2020/02/03	22.2	386.62	15	385.03	392.00	7.2	12,189	0.06%
2020/01/31	12	383.88	12	382.79	386.50	0	12,084	0.00%
2020/01/30	6	382.33	1	386.00	374.00	5	11,931	0.04%
2020/01/20	3	417.17	0	0.00	415.50	3	11,795	0.03%
2020/01/17	3	422.50	3	420.00	413.00	0	11,912	0.00%
2020/01/16	4	420.25	1	426.00	417.00	3	11,948	0.03%
2020/01/15	8	422.81	9	422.89	413.00	-1	11,920	-0.01%
2020/01/14	39	408.79	41	411.67	419.00	-2	11,961	-0.02%
2020/01/13	3	391.33	1	390.00	390.00	2	11,852	0.02%
2020/01/10	0	0.00	9	397.56	392.50	-9	11,859	-0.08%
2020/01/09	42	398.98	45	395.08	392.00	-3	11,944	-0.03%
2020/01/08	87	388.40	111	393.89	387.00	-24	11,937	-0.20%	大賣/
2020/01/07	11	425.08	13	415.31	414.00	-2	11,645	-0.02%
2020/01/06	2	463.50	4	463.88	460.00	-2	11,658	-0.02%
2020/01/03	31	459.52	61.1	459.05	468.00	-30.1	11,967	-0.25%
2020/01/02	2	440.25	7	438.50	436.00	-5	11,787	-0.04%
2019/12/31	43	438.16	44	440.51	437.00	-1	11,843	-0.01%
2019/12/30	11.2	425.42	5	423.40	436.00	6.2	11,735	0.05%
2019/12/27	1	407.50	5	407.50	411.00	-4	11,692	-0.03%
2019/12/26	15	407.43	13	405.69	402.00	2	12,023	0.02%
2019/12/25	9	399.28	6	400.83	403.50	3	12,124	0.02%
2019/12/24	10	394.00	12	393.79	395.00	-2	12,256	-0.02%
2019/12/23	4	384.75	11	388.23	383.00	-7	12,052	-0.06%
2019/12/20	102	395.22	99	395.26	389.50	3	11,942	0.03%	大買/
2019/12/19	13	381.69	8	382.81	383.00	5	11,581	0.04%
2019/12/18	2	378.50	3	377.67	376.50	-1	11,516	-0.01%
2019/12/17	31	378.61	0	0.00	377.00	31	11,409	0.27%
2019/12/16	8	378.50	12	375.54	379.00	-4	11,374	-0.04%
2019/12/13	24	378.56	33	381.15	376.50	-9	11,419	-0.08%
2019/12/12	0	0.00	2	378.25	381.50	-2	11,277	-0.02%
2019/12/11	4	375.88	5	376.90	378.50	-1	11,125	-0.01%
2019/12/10	9.1	369.16	25	371.66	368.00	-15.9	10,969	-0.14%
2019/12/09	78	377.52	38	374.11	372.50	40	10,944	0.37%
2019/12/06	3	366.50	15	364.53	369.00	-12	10,805	-0.11%
2019/12/05	5	365.60	7	361.79	362.00	-2	10,769	-0.02%
2019/12/04	18	366.33	20	367.20	361.00	-2	10,820	-0.02%
2019/12/03	24	359.31	25.1	353.18	363.00	-1.1	10,523	-0.01%
2019/12/02	13	333.65	16	336.81	338.00	-3	10,264	-0.03%
2019/11/29	6	332.58	5	329.70	330.00	1	10,445	0.01%
2019/11/28	21	336.02	21	335.38	335.00	0	10,723	0.00%
2019/11/27	33	332.55	40	335.10	336.50	-7	10,677	-0.07%
2019/11/26	41	330.73	36.2	329.74	326.50	4.8	10,604	0.05%
2019/11/25	12	322.00	10	322.50	322.50	2	10,538	0.02%
2019/11/22	3	316.67	0	0.00	317.00	3	10,642	0.03%
2019/11/21	17.1	315.09	17	313.21	318.50	0.1	10,783	0.00%
2019/11/20	3	319.67	1	319.50	320.00	2	10,782	0.02%
2019/11/19	7	322.50	6	323.00	323.50	1	10,827	0.01%
2019/11/18	1	323.00	1	317.50	317.50	0	10,776	0.00%
2019/11/15	6	326.00	2	322.75	321.00	4	10,764	0.04%
2019/11/14	52	330.06	45	327.56	326.50	7	10,669	0.07%
2019/11/13	6	310.50	4	310.50	310.50	2	10,231	0.02%
2019/11/11	41	292.57	44	292.01	282.50	-3	10,261	-0.03%
2019/11/08	1	310.50	4	310.00	307.00	-3	10,018	-0.03%
2019/11/07	7	305.64	5	307.00	306.00	2	10,047	0.02%
2019/11/06	6	309.92	5	308.10	307.00	1	9,990	0.01%
2019/11/05	3	313.33	13	313.42	312.00	-10	9,972	-0.10%
2019/11/04	2	315.25	1	313.50	312.50	1	9,989	0.01%
2019/11/01	4	310.00	3	311.00	316.00	1	10,092	0.01%
2019/10/31	21	324.05	22	318.77	314.00	-1	9,931	-0.01%
2019/10/30	2	320.50	3	321.17	320.50	-1	9,866	-0.01%
2019/10/29	3	318.00	3	318.50	318.00	0	9,798	0.00%
2019/10/28	1	317.00	2	318.25	316.50	-1	9,828	-0.01%
2019/10/25	6	317.00	5	319.20	316.00	1	9,810	0.01%
2019/10/24	55	319.71	44	317.75	317.00	11	9,735	0.11%
2019/10/23	5	310.70	24	310.83	312.50	-19	9,601	-0.20%
2019/10/22	6	312.75	6	312.92	311.50	0	9,502	0.00%
2019/10/21	30	319.15	13	313.62	313.50	17	9,444	0.18%
2019/10/18	4	312.25	22	310.80	312.50	-18	9,240	-0.19%
2019/10/17	11	303.73	11	305.18	310.50	0	9,121	0.00%
2019/10/16	11	304.64	28	305.20	302.00	-17	9,068	-0.19%
2019/10/15	9	311.78	21	310.95	306.00	-12	8,890	-0.13%
2019/10/14	8	311.75	24.1	309.98	314.50	-16.1	8,738	-0.18%
2019/10/09	21	297.57	35	297.59	301.50	-14	8,561	-0.16%
2019/10/08	25	282.20	57	285.93	298.50	-32	8,237	-0.39%
2019/10/07	6	273.25	6	272.67	276.00	0	7,784	0.00%
2019/10/04	3	261.83	4	264.24	261.00	-1	7,557	-0.01%
2019/10/03	2	266.25	6	265.17	265.50	-4	7,488	-0.05%
2019/10/02	11	267.50	7	268.57	269.00	4	7,398	0.05%
2019/10/01	19	258.48	51	259.33	268.00	-32	7,267	-0.44%
2019/09/27	4	243.63	25	244.72	246.50	-21	6,985	-0.30%
2019/09/26	26	240.63	28	238.46	238.50	-2	6,770	-0.03%
2019/09/25	5	229.10	2	228.00	229.50	3	6,527	0.05%
2019/09/24	0	0.00	5	232.60	231.50	-5	6,602	-0.08%
2019/09/20	17	234.21	1	233.50	233.50	16	6,677	0.24%
2019/09/18	1	233.00	3	234.33	232.50	-2	6,690	-0.03%
2019/09/17	2	235.00	0	0.00	233.50	2	6,698	0.03%
2019/09/16	1	230.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	2	232.00	124	231.18	231.00	-122	6,833	-1.79%	大賣/鉅額交易
2019/09/11	2	230.50	3	231.17	230.00	-1	6,911	-0.01%
2019/09/10	2	229.00	1	229.50	228.50	1	6,957	0.01%
2019/09/09	0	0.00	2	235.00	233.00	-2	7,005	-0.03%
2019/09/06	3	238.50	4	240.38	237.00	-1	6,985	-0.01%
2019/09/05	1	237.50	3	235.67	238.00	-2	6,921	-0.03%
2019/09/04	9	234.78	2	234.50	234.50	7	6,792	0.10%
2019/09/03	8	235.56	7	234.29	235.50	1	6,765	0.01%
2019/09/02	25	236.06	17	231.50	236.00	8	6,703	0.12%
2019/08/30	1	227.00	12	223.13	227.00	-11	6,498	-0.17%
2019/08/29	6	206.00	3	206.67	206.50	3	6,338	0.05%
2019/08/28	6	204.25	2	204.50	204.50	4	6,369	0.06%
2019/08/27	7	206.86	2	209.50	203.00	5	6,348	0.08%
2019/08/26	10	212.00	0	0.00	209.00	10	6,334	0.16%
2019/08/23	18	257.11	40	258.84	258.00	-22	6,231	-0.35%
2019/08/22	4	254.50	11	257.27	253.00	-7	6,180	-0.11%
2019/08/21	28	263.16	19	264.00	257.50	9	6,140	0.15%
2019/08/20	23	266.67	3	265.67	265.50	20	6,076	0.33%
2019/08/19	0	0.00	1	263.00	264.50	-1	6,067	-0.02%
2019/08/16	1	264.50	15	264.40	263.50	-14	6,169	-0.23%
2019/08/15	13	263.58	5	263.80	264.50	8	6,197	0.13%
2019/08/14	53	270.55	11	270.00	268.50	42	6,242	0.67%
2019/08/12	84	264.89	6	266.17	268.50	78	6,311	1.24%
2019/08/08	0	0.00	1	257.00	257.00	-1	6,341	-0.02%
2019/08/07	2	251.75	1	250.50	250.50	1	6,380	0.02%
2019/08/06	25	255.94	24	257.23	258.50	1	6,530	0.02%
2019/08/05	51	264.15	32	264.05	260.00	19	6,653	0.29%
2019/08/02	3	259.00	1	259.00	257.50	2	6,659	0.03%
2019/08/01	53	268.17	44	266.13	266.00	9	6,678	0.13%
2019/07/31	3	264.00	1	260.00	266.00	2	6,735	0.03%
2019/07/30	21	265.93	25	262.78	264.50	-4	6,751	-0.06%
2019/07/29	1	257.50	0	0.00	258.50	1	6,693	0.01%
2019/07/26	1	257.00	1	258.00	259.50	0	6,791	0.00%
2019/07/25	2	255.25	2	256.51	258.00	0	6,811	0.00%
2019/07/23	0	0.00	1	257.00	255.00	-1	7,072	-0.01%
2019/07/22	5	253.70	19	252.87	253.00	-14	7,114	-0.20%
2019/07/19	20	257.00	24	258.08	257.50	-4	7,278	-0.05%
2019/07/18	4	261.25	3	260.50	259.00	1	7,308	0.01%
2019/07/17	3	267.50	2	268.00	267.00	1	7,339	0.01%
2019/07/16	11	270.59	15	270.47	269.50	-4	7,398	-0.05%
2019/07/15	24	267.69	22	266.05	267.50	2	7,462	0.03%
2019/07/12	1	272.00	2	271.25	273.50	-1	7,635	-0.01%
2019/07/11	1	272.00	1	271.00	271.50	0	7,939	0.00%
2019/07/10	3	266.17	5	267.40	269.00	-2	7,981	-0.03%
2019/07/09	31	265.32	26	265.67	264.00	5	7,998	0.06%
2019/07/08	3	275.50	3	276.33	275.00	0	7,963	0.00%
2019/07/05	6	278.58	5	277.60	278.00	1	8,066	0.01%
2019/07/04	2	275.75	7	277.79	277.00	-5	8,069	-0.06%
2019/07/03	4	270.00	0	0.00	270.00	4	8,107	0.05%
2019/07/02	16	272.53	1	272.50	271.50	15	8,194	0.18%
2019/07/01	12	270.21	30	271.18	272.50	-18	8,287	-0.22%
2019/06/28	0	0.00	1	268.50	264.00	-1	8,235	-0.01%
2019/06/27	2	269.00	1	268.00	267.50	1	8,232	0.01%
2019/06/26	0	0.00	1	265.00	266.00	-1	8,216	-0.01%
2019/06/25	5	266.10	0	0.00	263.50	5	8,208	0.06%
2019/06/24	3	266.67	4	269.00	271.00	-1	8,203	-0.01%
2019/06/21	6	268.50	0	0.00	267.50	6	8,223	0.07%
2019/06/20	13	270.62	7	268.86	270.00	6	8,264	0.07%
2019/06/19	5	263.20	5	263.70	264.00	0	8,166	0.00%
2019/06/18	6	259.67	4	259.00	258.00	2	8,118	0.02%
2019/06/17	10	258.60	7	256.07	261.00	3	8,121	0.04%
2019/06/14	3	250.00	7	250.79	251.00	-4	8,100	-0.05%
2019/06/13	0	0.00	0.1	248.00	247.00	-0.1	8,139	0.00%
2019/06/12	2	249.00	0	0.00	249.00	2	8,412	0.02%
2019/06/11	3	247.67	3	249.00	251.50	0	8,450	0.00%
2019/06/10	2	249.75	4	249.75	251.00	-2	8,413	-0.02%
2019/06/06	12	249.75	14	248.00	245.00	-2	8,470	-0.02%
2019/06/05	6	264.75	15.2	257.59	256.00	-9.2	8,406	-0.11%
2019/06/04	6	264.83	8	264.56	263.50	-2	8,298	-0.02%
2019/06/03	10.1	260.38	6	259.25	262.00	4.1	8,309	0.05%
2019/05/31	1	259.50	0	0.00	261.00	1	8,295	0.01%
2019/05/30	7	256.14	5	252.50	251.00	2	8,268	0.02%
2019/05/29	11	253.77	4	245.50	255.00	7	8,300	0.08%
2019/05/24	2	246.25	2	245.50	242.00	0	8,740	0.00%
2019/05/23	5	244.30	6	246.08	244.50	-1	8,862	-0.01%
2019/05/22	4	259.00	4	257.75	253.50	0	8,826	0.00%
2019/05/21	41	256.74	40	257.09	258.00	1	8,950	0.01%
2019/05/20	1	250.00	1	254.00	251.50	0	8,962	0.00%
2019/05/17	4	251.13	4	250.50	249.50	0	9,055	0.00%
2019/05/16	31	248.97	25	253.96	249.00	6	9,151	0.07%
2019/05/15	36	263.24	33	260.95	259.00	3	9,247	0.03%
2019/05/14	51	257.20	49	258.24	258.00	2	9,619	0.02%
2019/05/13	15	265.20	10	276.90	259.50	5	9,767	0.05%
2019/05/10	21	283.43	12	283.71	280.50	9	9,627	0.09%
2019/05/09	4	288.25	1	286.00	286.00	3	9,500	0.03%
2019/05/08	4	290.63	3	291.17	294.50	1	9,514	0.01%
2019/05/07	11	295.27	3.1	297.10	293.00	7.9	9,594	0.08%
2019/05/06	5	293.00	13	292.08	293.50	-8	9,807	-0.08%
2019/05/03	3	298.33	2	301.00	300.00	1	9,747	0.01%
2019/04/30	10.1	302.54	0	0.00	304.50	10.1	9,690	0.10%
2019/04/29	56	303.47	46	307.13	300.50	10	9,725	0.10%
2019/04/26	6	316.50	2	316.50	319.00	4	9,583	0.04%
2019/04/25	3	308.33	5	309.70	321.50	-2	9,624	-0.02%
2019/04/24	8	321.88	2	320.25	319.50	6	9,552	0.06%
2019/04/23	4	322.75	1	322.50	321.50	3	9,640	0.03%
2019/04/22	1	331.00	15	328.50	327.50	-14	9,626	-0.15%
2019/04/19	12	331.83	13	329.92	333.50	-1	9,748	-0.01%
2019/04/18	48	340.80	40	340.48	331.00	8	9,862	0.08%
2019/04/17	30	342.60	21	344.26	345.00	9	9,990	0.09%
2019/04/16	12	333.83	2	333.50	332.50	10	9,759	0.10%
2019/04/15	10	332.00	10	330.60	330.50	0	9,814	0.00%
2019/04/12	1	333.00	2	327.25	326.00	-1	10,131	-0.01%
2019/04/11	1	334.50	1	329.00	329.00	0	10,283	0.00%
2019/04/10	1	328.00	4	327.88	329.00	-3	10,265	-0.03%
2019/04/09	28	331.07	20	330.68	330.00	8	10,321	0.08%
2019/04/08	23	328.76	29	326.50	324.50	-6	10,433	-0.06%
2019/04/03	2	331.50	10	330.90	330.00	-8	10,555	-0.08%
2019/04/02	0	0.00	6	321.00	320.00	-6	10,591	-0.06%
2019/04/01	1	326.50	4	322.00	321.00	-3	10,685	-0.03%
2019/03/29	5	326.20	16	325.53	323.00	-11	10,728	-0.10%
2019/03/27	13	325.38	0	0.00	324.00	13	11,222	0.12%
2019/03/26	10	321.40	0	0.00	323.00	10	11,369	0.09%
2019/03/25	5	318.60	11	318.91	318.00	-6	11,539	-0.05%
2019/03/22	29	336.52	18	333.17	331.00	11	11,684	0.09%
2019/03/21	3	334.17	6	333.83	334.50	-3	11,979	-0.03%
2019/03/20	1.1	334.55	2	335.00	334.50	-0.9	12,400	-0.01%
2019/03/19	6	336.67	4	338.50	333.50	2	12,527	0.02%
2019/03/18	6	347.33	18	344.22	341.00	-12	12,700	-0.09%
2019/03/15	5	349.00	15	348.83	345.50	-10	12,962	-0.08%
2019/03/14	2	339.00	8	335.44	339.00	-6	12,989	-0.05%
2019/03/13	12	334.83	2	335.00	338.00	10	13,305	0.08%
2019/03/12	6	334.75	5	339.70	332.00	1	13,549	0.01%
2019/03/11	5	335.00	10	335.40	339.50	-5	13,804	-0.04%
2019/03/08	7	333.93	3	332.00	336.50	4	14,058	0.03%
2019/03/07	4	333.63	2	336.00	336.00	2	14,258	0.01%
2019/03/06	2	343.25	3	341.83	339.50	-1	14,670	-0.01%
2019/03/05	2	341.00	0	0.00	340.00	2	15,102	0.01%
2019/03/04	7	345.14	8	344.31	349.50	-1	15,341	-0.01%
2019/02/27	32	348.31	15	352.00	346.00	17	15,421	0.11%
2019/02/26	30	379.30	29	380.03	372.00	1	15,363	0.01%
2019/02/25	5	377.70	2	375.25	375.00	3	15,588	0.02%
2019/02/22	14	379.07	5	379.60	375.50	9	15,898	0.06%
2019/02/21	3	374.67	5	374.80	381.00	-2	15,977	-0.01%
2019/02/20	14	377.32	7	378.64	373.00	7	16,022	0.04%
2019/02/19	3	369.33	3	369.33	368.00	0	16,155	0.00%
2019/02/18	3	368.83	4	370.75	371.50	-1	16,227	-0.01%
2019/02/15	29	363.41	27	363.17	360.00	2	16,313	0.01%
2019/02/14	7	378.36	8	381.38	375.50	-1	16,411	-0.01%
2019/02/13	62	378.77	69	375.37	382.50	-7	16,498	-0.04%
2019/02/12	4	349.13	13	348.23	352.00	-9	16,465	-0.05%
2019/02/11	2	325.50	8	327.88	328.00	-6	16,537	-0.04%
2019/01/30	5	322.40	1	322.00	321.50	4	17,013	0.02%
2019/01/29	1	321.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	31	331.10	42	332.31	328.00	-11	17,718	-0.06%
2019/01/25	21	325.26	18	324.64	328.50	3	18,290	0.02%
2019/01/24	2	317.00	2	318.50	315.00	0	18,538	0.00%
2019/01/23	15	314.03	5	314.80	316.50	10	19,031	0.05%
2019/01/22	2	317.50	12	317.96	316.50	-10	19,435	-0.05%
2019/01/21	4	322.75	7	323.21	320.00	-3	19,803	-0.02%
2019/01/18	2	316.50	2	318.00	318.50	0	20,210	0.00%
2019/01/17	41	316.43	46	318.41	313.50	-5	20,494	-0.02%
2019/01/16	4	317.38	21	316.86	317.50	-17	20,815	-0.08%
2019/01/15	8	313.25	2	315.25	314.00	6	21,044	0.03%
2019/01/14	3	305.67	0	0.00	307.00	3	21,175	0.01%
2019/01/11	16	307.94	13	310.04	306.00	3	21,492	0.01%
2019/01/10	3	305.83	4	306.63	304.50	-1	21,530	0.00%
2019/01/09	24	305.75	24	311.77	303.50	0	21,682	0.00%
2019/01/08	3	296.17	3	294.67	294.00	0	21,582	0.00%
2019/01/07	11	298.50	5	298.30	296.50	6	21,821	0.03%
2019/01/04	65	289.95	58	290.39	289.50	7	22,086	0.03%
2019/01/03	44	306.90	41	308.74	303.00	3	22,148	0.01%
2019/01/02	18	315.64	20	316.15	314.00	-2	22,326	-0.01%
2018/12/28	14	320.46	5	321.60	319.00	9	22,743	0.04%
2018/12/27	77	326.63	78	322.99	321.00	-1	23,057	0.00%
2018/12/26	60	327.38	69	328.25	314.00	-9	23,010	-0.04%
2018/12/25	7	321.21	4	326.50	328.50	3	22,973	0.01%
2018/12/24	2	326.00	2	328.75	331.00	0	23,045	0.00%
2018/12/22	16	323.69	4	322.75	322.50	12	23,071	0.05%
2018/12/21	64	317.10	61	312.76	328.00	3	23,401	0.01%
2018/12/20	79	311.20	75	313.51	314.00	4	23,379	0.02%
2018/12/19	15	325.47	6	324.50	320.00	9	23,332	0.04%
2018/12/18	43	318.12	42	314.83	320.00	1	23,364	0.00%
2018/12/17	107	320.43	97	318.38	321.50	10	23,451	0.04%	大買/
2018/12/14	79	305.61	133	305.81	320.00	-54	23,654	-0.23%	大賣/
2018/12/13	79	314.60	81	321.73	314.50	-2	23,631	-0.01%
2018/12/12	10	340.45	12	341.08	338.50	-2	23,390	-0.01%
2018/12/11	43	327.09	38	330.96	332.00	5	23,313	0.02%
2018/12/10	41	328.61	44	335.94	323.50	-3	23,451	-0.01%
2018/12/07	24	350.46	32	354.52	356.50	-8	23,309	-0.03%
2018/12/06	26	361.12	18	360.61	349.50	8	23,214	0.03%
2018/12/05	38	388.42	34	389.53	388.00	4	23,066	0.02%
2018/12/04	26	409.85	27	409.46	401.50	-1	23,116	0.00%
2018/12/03	11	403.45	15.2	402.99	407.00	-4.2	23,138	-0.02%
2018/11/30	27	366.98	29	367.10	370.00	-2	23,150	-0.01%
2018/11/29	74	360.88	75	364.20	359.50	-1	23,039	0.00%
2018/11/28	40	351.48	43.2	351.82	357.50	-3.2	22,901	-0.01%
2018/11/27	19	331.71	24	336.00	340.00	-5	22,647	-0.02%
2018/11/26	46.1	324.70	46	321.72	327.00	0.1	22,440	0.00%
2018/11/23	73	328.29	70	326.69	319.00	3	22,378	0.01%
2018/11/22	83	339.25	73.1	343.14	332.00	9.9	22,313	0.04%
2018/11/21	43	326.91	45.2	335.85	340.00	-2.2	22,117	-0.01%
2018/11/20	43	319.79	44	319.74	321.00	-1	21,995	0.00%
2018/11/19	4	314.13	4	313.38	317.50	0	21,950	0.00%
2018/11/16	38	312.72	35	315.34	310.00	3	21,979	0.01%
2018/11/15	2	309.25	9	308.67	312.00	-7	21,801	-0.03%
2018/11/14	29	308.93	30	309.95	306.00	-1	21,837	0.00%
2018/11/13	66	301.23	78.5	305.61	311.00	-12.5	21,884	-0.06%
2018/11/12	23.1	308.47	24	309.21	310.00	-0.9	21,928	0.00%
2018/11/09	55	322.19	57	318.53	329.00	-2	21,966	-0.01%
2018/11/08	55	339.95	54	337.58	324.00	1	21,832	0.00%
2018/11/07	81	318.26	76	324.55	331.00	5	21,787	0.02%
2018/11/06	63	324.17	52	321.94	308.00	11	21,693	0.05%
2018/11/05	80	337.60	72	336.40	340.00	8	21,585	0.04%
2018/11/02	104.1	352.03	107	357.01	345.50	-2.9	21,659	-0.01%	大買/大賣/
2018/11/01	27	338.70	30	337.67	347.00	-3	21,253	-0.01%
2018/10/31	51	319.05	56	316.43	315.50	-5	20,947	-0.02%
2018/10/30	25	306.16	20	309.98	298.00	5	20,601	0.02%
2018/10/29	49	324.91	47	320.73	320.00	2	20,523	0.01%
2018/10/26	103.7	320.36	102	318.72	324.00	1.7	20,366	0.01%	大買/大賣/
2018/10/25	28.1	323.15	18	321.78	315.50	10.1	20,022	0.05%
2018/10/24	50	365.27	49	355.05	349.00	1	19,958	0.01%
2018/10/23	74	381.28	73	381.20	366.00	1	19,663	0.01%
2018/10/22	109	385.04	107	388.78	390.00	2	19,377	0.01%	大買/大賣/
2018/10/19	56	395.70	52	393.23	394.00	4	19,227	0.02%
2018/10/18	7	424.43	8	425.25	421.50	-1	18,942	-0.01%
2018/10/17	84	439.60	78	431.34	418.00	6	18,861	0.03%
2018/10/16	105	421.60	106	417.52	419.00	-1	18,685	-0.01%	大買/大賣/
2018/10/15	20	417.13	19	416.32	410.00	1	18,626	0.01%
2018/10/12	68	401.72	68	402.13	415.00	0	18,516	0.00%
2018/10/11	111.1	390.56	114	390.86	388.00	-2.9	18,424	-0.02%	大買/大賣/
2018/10/09	111	418.27	116	420.28	423.50	-5	18,235	-0.03%	大買/大賣/
2018/10/08	107.1	395.15	100	397.41	404.00	7.1	17,981	0.04%	大買/
2018/10/05	96.2	415.31	82	416.82	403.00	14.2	17,564	0.08%
2018/10/04	40	453.01	38	449.14	446.00	2	17,277	0.01%
2018/10/03	14	454.82	9	458.11	451.00	5	17,402	0.03%
2018/10/02	42	473.89	40	469.99	458.00	2	17,240	0.01%
2018/10/01	2	467.00	4	459.50	470.00	-2	17,144	-0.01%
2018/09/28	79.3	461.23	81.2	467.04	459.00	-1.9	17,136	-0.01%
2018/09/27	72	475.39	67	477.36	466.00	5	16,819	0.03%
2018/09/26	56	495.15	53	497.95	490.00	3	16,641	0.02%
2018/09/25	32	514.09	26	518.12	506.00	6	16,651	0.04%
2018/09/21	21	505.90	28	506.79	514.00	-7	16,571	-0.04%
2018/09/20	67	474.42	77	483.88	490.00	-10	16,382	-0.06%
2018/09/19	40.1	490.92	39	496.58	479.00	1.1	15,986	0.01%
2018/09/18	42	508.55	38	509.45	501.00	4	15,768	0.03%
2018/09/17	8	527.63	8	528.88	533.00	0	15,646	0.00%
2018/09/14	37.2	529.62	47	527.91	534.00	-9.8	15,608	-0.06%
2018/09/13	23	525.57	17.2	527.28	508.00	5.8	15,358	0.04%
2018/09/12	26	528.08	25	530.88	528.00	1	15,240	0.01%
2018/09/11	23	544.43	26	552.27	546.00	-3	15,244	-0.02%
2018/09/10	35.1	540.67	36	536.22	532.00	-0.9	15,046	-0.01%
2018/09/07	88.4	573.93	69	555.20	545.00	19.4	14,799	0.13%
2018/09/06	46.2	604.08	30	607.47	595.00	16.2	14,466	0.11%
2018/09/05	38.1	617.19	33	616.36	611.00	5.1	14,238	0.04%
2018/09/04	40.1	620.65	40	626.88	630.00	0.1	14,222	0.00%
2018/09/03	45	651.13	30	656.40	629.00	15	13,956	0.11%
2018/08/31	13	698.85	15.2	695.89	698.00	-2.2	13,827	-0.02%
2018/08/30	35	698.97	32	695.72	696.00	3	13,859	0.02%
2018/08/29	54	700.93	58	699.50	705.00	-4	13,851	-0.03%
2018/08/28	52.1	687.77	43	688.26	675.00	9.1	13,739	0.07%
2018/08/27	27.1	681.19	35	682.97	695.00	-7.9	13,582	-0.06%
2018/08/24	20	643.50	25	642.40	643.00	-5	13,402	-0.04%
2018/08/23	66	634.55	57	636.28	628.00	9	13,317	0.07%
2018/08/22	19	655.26	16	657.63	650.00	3	13,214	0.02%
2018/08/21	28	668.14	30	663.73	673.00	-2	13,070	-0.02%
2018/08/20	42	632.29	46	626.43	662.00	-4	12,901	-0.03%
2018/08/17	67.1	661.45	61	667.72	630.00	6.1	12,641	0.05%
2018/08/16	37.1	649.01	50	643.50	663.00	-12.9	12,302	-0.10%
2018/08/15	45.1	615.21	29	616.72	610.00	16.1	12,018	0.13%
2018/08/14	25.1	611.30	52	618.12	637.00	-26.9	11,792	-0.23%
2018/08/13	88.1	614.25	80	621.30	597.00	8.1	11,467	0.07%
2018/08/10	61	676.48	29.4	683.42	651.00	31.6	11,084	0.28%
2018/08/09	30.1	728.51	25	726.04	720.00	5.1	10,698	0.05%
2018/08/08	29.1	771.33	27	779.22	742.00	2.1	10,347	0.02%
2018/08/07	18	745.72	20	762.80	788.00	-2	10,030	-0.02%
2018/08/06	21.1	749.09	22	732.05	724.00	-1	10,095	-0.01%
2018/08/03	35.1	718.82	29	718.93	730.00	6.1	10,156	0.06%
2018/08/02	16	726.06	24	727.58	716.00	-8	9,950	-0.08%
2018/08/01	8.1	789.94	6	795.50	795.00	2.1	9,883	0.02%
2018/07/31	16.4	798.37	13	803.62	781.00	3.4	9,829	0.03%
2018/07/30	24.1	884.32	10	863.30	840.00	14.1	9,636	0.15%
2018/07/27	3	921.33	1	921.00	933.00	2	9,581	0.02%
2018/07/26	8.1	929.36	6	929.83	915.00	2.1	9,643	0.02%
2018/07/25	16	912.25	15	911.47	925.00	1	9,619	0.01%
2018/07/24	16	873.09	17	869.94	893.00	-1	9,720	-0.01%
2018/07/23	16	822.44	16	821.44	843.00	0	9,844	0.00%
2018/07/20	32	857.69	26	843.30	812.00	6	9,892	0.06%
2018/07/19	21	873.33	27	875.85	892.00	-6	9,848	-0.06%
2018/07/18	39	893.79	23	880.13	860.00	16	9,781	0.16%
2018/07/17	26	922.15	29	912.45	904.00	-3	9,682	-0.03%
2018/07/16	16	1007.00	12	972.75	962.00	4	9,580	0.04%
2018/07/13	25	1010.12	22	1004.59	998.00	3	9,632	0.03%
2018/07/12	15.5	996.71	13	995.85	1005.00	2.5	9,608	0.03%
2018/07/11	28	990.71	20	973.90	965.00	8	9,508	0.08%
2018/07/10	12	1029.58	6	1041.67	1045.00	6	9,173	0.07%
2018/07/09	25	1035.60	17	1035.29	1020.00	8	9,168	0.09%
2018/07/06	21	1100.00	14	1113.57	1175.00	7	9,120	0.08%
2018/07/05	11	1184.09	11	1174.09	1115.00	0	9,021	0.00%
2018/07/04	17	1175.89	26	1182.31	1180.00	-9	8,974	-0.10%
2018/07/03	63	1270.40	65	1226.54	1165.00	-2	8,943	-0.02%
2018/07/02	16	1196.25	17	1208.24	1230.00	-1	8,742	-0.01%
2018/06/29	11	1095.91	14	1124.29	1125.00	-3	8,658	-0.03%
2018/06/28	7	1044.29	8	1040.00	1055.00	-1	8,572	-0.01%
2018/06/27	21	1062.38	11	1071.36	1020.00	10	8,554	0.12%
2018/06/26	17	969.88	15	960.13	1035.00	2	8,482	0.02%
2018/06/25	5	959.20	4	962.00	949.00	1	8,446	0.01%
2018/06/22	19	954.89	18	966.61	942.00	1	8,464	0.01%
2018/06/21	10	1032.00	9	1025.78	987.00	1	8,456	0.01%
2018/06/20	23	971.30	14	971.29	1010.00	9	8,485	0.11%
2018/06/19	8	1113.13	7	1061.43	1035.00	1	8,404	0.01%
2018/06/15	7	1108.57	9	1108.89	1135.00	-2	8,410	-0.02%
2018/06/14	2	1140.00	2	1150.00	1080.00	0	8,400	0.00%
2018/06/13	5	1092.00	7.1	1109.58	1130.00	-2.1	8,377	-0.03%
2018/06/12	7	1174.29	5.1	1139.01	1135.00	1.9	8,374	0.02%
2018/06/11	8	1230.63	6	1219.17	1210.00	2	8,254	0.02%
2018/06/08	21	1212.38	30	1200.50	1180.00	-9	8,214	-0.11%
2018/06/07	14	1167.86	12	1184.70	1230.00	2	8,254	0.02%
2018/06/06	28	1093.57	30	1115.33	1125.00	-2	8,199	-0.02%
2018/06/05	11	1051.82	10	1029.99	1025.00	1	8,160	0.01%
2018/06/04	0	0.00	2	1050.00	1070.00	-2	8,132	-0.02%
2018/06/01	9	975.56	8	980.00	982.00	1	8,189	0.01%
2018/05/31	4	998.74	6	1001.00	951.00	-2	8,259	-0.02%
2018/05/30	0	1030.00	0.1	1030.00	1035.00	-0.1	8,238	0.00%
2018/05/29	0	1080.00	0	0.00	1090.00	0	8,203	0.00%
2018/05/28	0	1065.00	1	1060.00	1065.00	-1	8,265	-0.01%
2018/05/25	0	0.00	0	965.00	969.00	0	8,376	0.00%
2018/05/24	2	885.00	2	861.00	913.00	0	8,482	0.00%
2018/05/23	1.1	948.77	0	0.00	883.00	1.1	8,545	0.01%
2018/05/21	0	0.00	1	973.00	974.00	-1	8,574	-0.01%
2018/05/18	0	0.00	0	882.00	886.00	0	8,598	0.00%
2018/05/17	1	846.00	1.1	876.88	844.00	-0.1	8,572	0.00%
2018/05/16	9	931.67	1	926.00	926.00	8	8,565	0.09%
2018/05/15	2	957.50	0.5	1000.00	1000.00	1.5	8,607	0.02%
2018/05/14	0	0.00	1.5	913.00	913.00	-1.5	8,578	-0.02%
2018/05/11	43	858.47	46	849.93	830.00	-3	8,639	-0.03%
2018/05/10	14	798.36	21	798.86	845.00	-7	8,382	-0.08%
2018/05/09	20	762.65	22	754.23	769.00	-2	8,193	-0.02%
2018/05/08	22	738.29	17	733.82	718.00	5	8,066	0.06%
2018/05/07	5	726.00	11	723.73	741.00	-6	7,911	-0.08%
2018/05/04	12	672.33	15.2	673.07	674.00	-3.2	7,867	-0.04%
2018/05/03	8	655.38	8	651.50	653.00	0	7,785	0.00%
2018/05/02	7	647.31	7	650.43	655.00	0	7,734	0.00%
2018/04/30	8	633.25	8	633.63	627.00	0	7,707	0.00%
2018/04/26	16	602.75	17	604.35	593.00	-1	7,738	-0.01%
2018/04/25	16	620.19	13	626.46	584.00	3	7,584	0.04%
2018/04/24	25	655.56	24	650.00	639.00	1	7,374	0.01%
2018/04/23	12	654.25	16.1	648.53	684.00	-4.1	7,193	-0.06%
2018/04/20	13	641.62	9	637.89	622.00	4	7,192	0.06%
2018/04/19	22	673.98	8	676.00	650.00	14	7,135	0.20%
2018/04/18	8	628.75	8	633.13	664.00	0	6,969	0.00%
2018/04/17	5	617.80	5	610.40	604.00	0	6,938	0.00%
2018/04/16	2	607.50	4.4	603.14	616.00	-2.4	6,791	-0.03%
2018/04/13	4	564.75	4	563.00	560.00	0	6,736	0.00%
2018/04/12	4	553.00	3	546.33	552.00	1	6,707	0.01%
2018/04/11	2	560.50	2	557.00	544.00	0	6,723	0.00%
2018/04/10	9	544.33	11	546.73	545.00	-2	6,796	-0.03%
2018/04/09	4.1	525.80	2	512.00	532.00	2.1	6,716	0.03%
2018/04/03	2	514.00	10	505.30	511.00	-8	6,666	-0.12%
2018/03/31	2	547.50	2	525.00	522.00	0	6,625	0.00%
2018/03/30	9	546.78	5	549.00	522.00	4	6,663	0.06%
2018/03/29	5	509.40	5.3	513.31	520.00	-0.3	6,608	0.00%
2018/03/28	4	498.25	2	490.50	495.00	2	6,563	0.03%
2018/03/27	2	498.25	4	502.63	503.00	-2	6,542	-0.03%
2018/03/26	4	475.63	4	480.63	475.00	0	6,466	0.00%
2018/03/23	5	489.90	6.1	489.26	484.00	-1.1	6,424	-0.02%
2018/03/22	13.1	509.13	16	509.69	507.00	-3	6,438	-0.05%
2018/03/21	6	480.17	7	485.36	488.00	-1	6,366	-0.02%
2018/03/20	20	457.35	21	450.69	467.00	-1	6,256	-0.02%
2018/03/19	5	436.10	4.3	435.34	441.00	0.7	6,150	0.01%
2018/03/16	2	423.00	2	414.00	425.00	0	6,091	0.00%
2018/03/15	3	416.00	6	414.17	417.50	-3	6,030	-0.05%
2018/03/14	12	412.88	11	419.45	405.50	1	6,045	0.02%
2018/03/13	9	416.44	11	415.27	419.00	-2	6,009	-0.03%
2018/03/12	12	412.08	13	410.50	410.00	-1	5,998	-0.02%
2018/03/09	32	407.30	30	406.32	405.50	2	5,986	0.03%
2018/03/08	4	400.25	5	401.40	400.50	-1	5,903	-0.02%
2018/03/07	2	383.25	3	392.67	393.50	-1	5,856	-0.02%
2018/03/06	8	382.81	8	383.44	383.50	0	5,819	0.00%
2018/03/05	11	378.68	8	377.31	377.00	3	6,084	0.05%
2018/03/02	9	356.94	11	360.23	365.50	-2	6,006	-0.03%
2018/03/01	1	342.50	2	345.00	346.00	-1	5,882	-0.02%
2018/02/26	5	325.00	5.1	324.02	325.00	-0.1	5,824	0.00%
2018/02/23	11	339.23	2	342.50	325.00	9	5,726	0.16%
2018/02/22	1	320.00	1	317.50	327.00	0	5,606	0.00%
2018/02/21	3	323.33	2	324.50	326.00	1	5,491	0.02%
2018/02/12	5	319.00	5	330.00	312.00	0	5,437	0.00%
2018/02/09	0	0.00	1	324.00	331.50	-1	5,426	-0.02%
2018/02/08	3	360.67	2	353.50	348.00	1	5,406	0.02%
2018/02/07	6	367.75	5	366.90	357.50	1	5,364	0.02%
2018/02/06	2	368.50	1	363.50	354.00	1	5,307	0.02%
2018/02/02	0	0.00	2	404.00	400.00	-2	5,176	-0.04%
2018/01/31	2	377.50	1	375.50	387.00	1	5,049	0.02%
2018/01/30	1	373.00	1	373.50	373.00	0	5,001	0.00%
2018/01/29	8	379.50	8	375.75	382.50	0	4,960	0.00%
2018/01/26	1	398.00	2.8	376.36	373.00	-1.8	4,892	-0.04%
2018/01/25	0	0.00	1	389.00	395.50	-1	4,805	-0.02%
2018/01/24	1	402.00	0.7	396.50	397.00	0.3	4,794	0.01%
2018/01/23	7	402.50	5.3	411.02	395.00	1.7	4,728	0.04%
2018/01/22	1	416.00	1	421.50	415.00	0	4,613	0.00%
2018/01/19	0	0.00	0.1	387.50	389.00	-0.1	4,490	0.00%
2018/01/18	1	362.00	2	361.75	362.00	-1	4,482	-0.02%
2018/01/17	5	356.00	6	353.08	355.00	-1	4,397	-0.02%
2018/01/16	15	351.40	13	350.31	360.50	2	4,332	0.05%
2018/01/15	1	354.00	1	355.00	354.00	0	4,165	0.00%
2018/01/12	12	389.46	12	376.63	375.00	0	4,073	0.00%
2018/01/11	6	401.17	6.2	388.83	386.50	-0.2	4,022	0.00%
2018/01/10	0	0.00	4	381.75	379.50	-4	3,929	-0.10%
2018/01/08	1	398.50	1	402.50	400.00	0	3,857	0.00%
2018/01/05	10	399.60	12	406.58	404.00	-2	3,856	-0.05%
2018/01/04	2	401.00	0	0.00	398.50	2	3,820	0.05%
2018/01/03	4	372.00	3	379.83	389.00	1	3,730	0.03%
2018/01/02	0	0.00	0.2	352.50	354.00	-0.2	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－18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－23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－24天前

...詳全文

國巨

券商分點績效/獲利分析

日盛-新莊券商分點個股進出
日盛-新莊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

日盛-新莊 券商分點個股進出 日盛-新莊 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

日盛-新莊券商分點個股進出
日盛-新莊券商分點全部個股操作績效/獲利分析