國巨 (2327)-元大-大甲券商分點個股進出

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
662
漲跌
▲4
漲幅
+0.61%
成交量
2,873張
產業
上市電子零組件類股
1875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－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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
2024/05/08	21	660.33	1.1	662.78	662.00	19.9	2,748	0.72%
2024/05/07	9	649.10	4	652.49	658.00	5	2,729	0.18%
2024/05/06	11	653.18	0.2	655.00	659.00	10.8	2,689	0.40%
2024/05/03	0.2	669.07	15	641.21	655.00	-14.9	2,641	-0.56%
2024/05/02	7	624.00	3	627.00	625.00	4	2,467	0.16%
2024/04/30	13.1	626.11	0.2	632.33	625.00	12.9	2,463	0.52%
2024/04/29	0	0.00	15.1	624.67	631.00	-15.1	2,447	-0.62%
2024/04/26	5	616.80	0.2	615.15	615.00	4.8	2,409	0.20%
2024/04/25	6	616.83	0	0.00	615.00	6	2,414	0.25%
2024/04/24	3	615.00	3	622.66	624.00	0	2,408	0.00%
2024/04/23	5	604.80	4.1	607.98	607.00	0.9	2,442	0.04%
2024/04/22	0.2	604.50	14	599.93	599.00	-13.8	2,430	-0.57%
2024/04/19	5.2	585.50	0.4	580.15	588.00	4.8	2,393	0.20%
2024/04/18	1	587.00	0	0.00	593.00	1	2,348	0.04%
2024/04/17	3	590.00	0	0.00	593.00	3	2,342	0.13%
2024/04/16	0.3	587.47	1	593.00	585.00	-0.7	2,348	-0.03%
2024/04/15	0.1	603.50	0	0.00	602.00	0.1	2,322	0.00%
2024/04/12	3	617.00	6.4	614.80	618.00	-3.4	2,286	-0.15%
2024/04/11	8.1	611.98	0	0.00	609.00	8.1	2,256	0.36%
2024/04/10	5.1	621.14	8	622.74	621.00	-2.9	2,230	-0.13%
2024/04/09	1.1	615.18	6.1	622.39	615.00	-5	2,228	-0.22%
2024/04/08	10	621.90	9.1	626.70	617.00	0.9	2,225	0.04%
2024/04/03	10	615.70	9	617.90	614.00	1	2,189	0.04%
2024/04/02	12.1	614.77	0	0.00	616.00	12.1	2,171	0.56%
2024/04/01	2	621.98	2.4	622.68	622.00	-0.4	2,135	-0.02%
2024/03/29	0	591.00	0	0.00	591.00	0	2,016	0.00%
2024/03/28	4	591.50	11.1	592.26	594.00	-7.1	2,012	-0.35%
2024/03/27	0	580.00	1	579.00	581.00	-1	2,001	-0.05%
2024/03/26	0	577.29	3	583.00	577.00	-3	2,007	-0.15%
2024/03/25	4	586.00	1	582.00	582.00	3	1,987	0.15%
2024/03/22	8	577.75	4.1	585.92	588.00	4	1,970	0.20%
2024/03/21	5	580.20	2	585.00	585.00	3	1,958	0.15%
2024/03/20	0	579.40	6	583.50	579.00	-6	1,938	-0.31%
2024/03/19	9	579.67	0	581.00	578.00	9	2,018	0.45%
2024/03/18	3	585.00	0	585.00	586.00	3	2,040	0.15%
2024/03/15	5	578.80	0	580.00	583.00	5	2,079	0.24%
2024/03/13	0	0.00	0	581.00	583.00	0	2,121	0.00%
2024/03/12	0	577.00	0.1	577.00	578.00	-0.1	2,092	0.00%
2024/03/11	0	566.00	0	566.00	566.00	0	2,078	0.00%
2024/03/08	0	0.00	8	567.00	565.00	-8	2,087	-0.38%
2024/03/07	0	554.91	9.2	559.90	556.00	-9.1	2,034	-0.45%
2024/03/06	0	0.00	3	554.00	556.00	-3	2,040	-0.15%
2024/03/05	5	549.21	0	0.00	549.00	5	2,074	0.24%
2024/03/04	13.1	557.77	0.3	562.00	556.00	12.8	2,094	0.61%
2024/03/01	4	566.23	11	569.64	563.00	-7	2,148	-0.32%
2024/02/29	1	554.00	19	555.53	558.00	-18	2,085	-0.86%
2024/02/27	3	539.67	0	0.00	539.00	3	2,137	0.14%
2024/02/23	5	544.00	0	0.00	541.00	5	2,119	0.24%
2024/02/21	18	556.33	0	0.00	556.00	18	2,096	0.86%
2024/02/20	3	552.33	0	0.00	554.00	3	2,090	0.14%
2024/02/19	0	544.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	0.3	544.96	0	0.00	543.00	0.3	2,094	0.01%
2024/02/05	0.1	550.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/01	0.1	551.09	0	0.00	552.00	0.1	2,039	0.01%
2024/01/30	0	552.67	0	0.00	550.00	0	2,035	0.00%
2024/01/29	0	0.00	4	559.00	558.00	-4	2,030	-0.20%
2024/01/26	0.1	555.00	0	0.00	552.00	0.1	2,033	0.00%
2024/01/25	0	555.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	2	554.06	0	0.00	553.00	2	2,098	0.10%
2024/01/22	0.1	558.88	0.1	558.00	556.00	0	2,117	0.00%
2024/01/19	0	558.11	2	561.99	564.00	-2	2,127	-0.09%
2024/01/18	0.2	561.67	0	0.00	557.00	0.2	2,132	0.01%
2024/01/17	6	569.66	2	576.00	559.00	4	2,125	0.19%
2024/01/16	0	567.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	575.00	4	568.50	576.00	-4	2,039	-0.20%
2024/01/12	0	0.00	2	560.00	560.00	-2	2,035	-0.10%
2024/01/11	2	552.00	0	0.00	554.00	2	2,046	0.10%
2024/01/09	0	566.00	0	0.00	565.00	0	2,090	0.00%
2024/01/08	2.1	571.10	0	0.00	572.00	2.1	2,080	0.10%
2024/01/04	2	579.00	0	0.00	577.00	2	2,125	0.09%
2024/01/03	1	575.01	0	0.00	578.00	1	2,127	0.05%
2024/01/02	0	592.00	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0	0.00	0.8	595.00	597.00	-0.8	2,097	-0.04%
2023/12/26	0	0.00	2	601.00	600.00	-2	2,124	-0.09%
2023/12/22	0	594.00	0.2	595.33	596.00	-0.2	2,130	-0.01%
2023/12/21	1	609.97	0	0.00	607.00	1	2,113	0.05%
2023/12/19	2	614.00	2	620.00	616.00	0	2,106	0.00%
2023/12/18	1	628.00	2.1	618.53	620.00	-1.1	2,095	-0.05%
2023/12/15	1	630.00	1	631.99	633.00	0	2,091	0.00%
2023/12/14	2	624.50	5	631.19	634.00	-3	2,058	-0.15%
2023/12/12	1	623.00	1.1	619.00	619.00	-0.1	1,991	0.00%
2023/12/11	3	612.00	1.1	613.72	614.00	1.9	1,943	0.10%
2023/12/08	0	0.00	1	601.98	601.00	-1	1,894	-0.05%
2023/12/07	0	0.00	0	598.00	595.00	0	1,905	0.00%
2023/12/05	0	0.00	0	600.00	600.00	0	1,877	0.00%
2023/12/01	1	593.01	0.1	595.08	597.00	1	1,862	0.05%
2023/11/29	2	596.00	2.5	596.40	599.00	-0.5	1,847	-0.03%
2023/11/28	2	579.00	2.2	586.02	594.00	-0.2	1,921	-0.01%
2023/11/27	0	573.00	1	572.00	571.00	-1	1,861	-0.05%
2023/11/24	4	570.50	10.9	577.21	575.00	-6.9	1,859	-0.37%
2023/11/21	1	554.00	1.1	549.07	550.00	-0.1	1,781	0.00%
2023/11/20	0.1	542.00	0	0.00	543.00	0.1	1,779	0.00%
2023/11/17	0.1	543.03	0.1	545.00	547.00	0	1,777	0.00%
2023/11/16	0.1	543.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/15	1.1	555.53	1	546.00	548.00	0.1	1,768	0.00%
2023/11/14	0	549.00	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0.1	555.23	557.00	-0.1	1,781	-0.01%
2023/11/09	0	544.50	1	544.00	545.00	-1	1,778	-0.05%
2023/11/08	0	550.67	0	0.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	1	559.00	557.00	-1	1,799	-0.06%
2023/11/06	0	0.00	1.1	552.73	551.00	-1.1	1,789	-0.06%
2023/11/02	0	0.00	0	541.00	547.00	0	1,778	0.00%
2023/11/01	3	546.33	8	544.00	538.00	-5	1,760	-0.28%
2023/10/31	6	525.67	2	528.00	526.00	4	1,721	0.23%
2023/10/30	0	0.00	1.3	540.21	539.00	-1.3	1,730	-0.07%
2023/10/27	1	517.00	3	534.32	534.00	-2	1,733	-0.12%
2023/10/26	1	511.00	1	513.00	510.00	0	1,725	0.00%
2023/10/25	3	521.67	0	0.00	521.00	3	1,743	0.17%
2023/10/24	0	0.00	4	525.00	525.00	-4	1,751	-0.23%
2023/10/20	0.1	531.00	0.8	527.00	530.00	-0.7	1,796	-0.04%
2023/10/19	0	0.00	0	543.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	0	551.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	0	550.00	547.00	0	1,808	0.00%
2023/10/16	0	534.00	1	538.00	536.00	-1	1,782	-0.06%
2023/10/13	0	541.00	0	0.00	542.00	0	1,824	0.00%
2023/10/12	0.1	537.03	8	540.88	543.00	-7.9	1,840	-0.43%
2023/10/11	0	0.00	0	526.00	527.00	0	1,801	0.00%
2023/10/05	0	522.00	0.1	527.01	530.00	-0.1	1,819	-0.01%
2023/10/02	1	532.00	1	533.00	533.00	0	1,829	0.00%
2023/09/28	0	0.00	1	525.00	525.00	-1	1,831	-0.05%
2023/09/26	2	520.00	0	0.00	521.00	2	1,874	0.11%
2023/09/20	0.1	516.31	1	514.00	520.00	-0.9	1,877	-0.05%
2023/09/19	0	0.00	3	521.00	520.00	-3	1,880	-0.16%
2023/09/18	0	0.00	1.1	524.82	525.00	-1.1	1,903	-0.06%
2023/09/13	0	0.00	0.1	507.00	506.00	-0.1	1,881	-0.01%
2023/09/11	0	0.00	0	507.00	500.00	0	1,896	0.00%
2023/09/08	0.1	501.00	0	0.00	502.00	0.1	1,918	0.01%
2023/09/06	0	0.00	0	503.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	0.1	504.96	508.00	-0.1	1,979	-0.01%
2023/09/01	1	497.00	2.1	501.29	499.50	-1.1	1,977	-0.06%
2023/08/31	0	0.00	0.2	485.50	485.00	-0.2	1,904	-0.01%
2023/08/29	0.2	475.25	0	0.00	479.00	0.2	1,976	0.01%
2023/08/28	1	476.00	3	478.33	478.00	-2	2,013	-0.10%
2023/08/23	2	467.50	4	471.00	470.50	-2	2,265	-0.09%
2023/08/22	0	0.00	7	461.72	466.00	-7	2,359	-0.30%
2023/08/18	0	0.00	1	459.00	461.50	-1	2,467	-0.04%
2023/08/17	0	458.00	0.1	445.00	457.00	-0.1	2,495	0.00%
2023/08/16	0	451.50	0	451.00	448.50	0	2,520	0.00%
2023/08/15	0	454.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	2	462.50	0	0.00	457.00	2	2,577	0.08%
2023/08/09	0	0.00	0	465.00	465.50	0	2,594	0.00%
2023/08/08	0	0.00	0.1	465.50	463.50	-0.1	2,598	0.00%
2023/08/07	0	466.50	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0.3	463.83	0.1	460.50	464.00	0.2	2,621	0.01%
2023/08/02	2	460.50	0	0.00	463.00	2	2,653	0.08%
2023/08/01	1	463.00	0.1	463.00	461.50	0.9	2,637	0.03%
2023/07/31	0.4	467.76	0	0.00	459.50	0.4	2,652	0.01%
2023/07/28	0	0.00	7.1	468.74	471.50	-7.1	2,642	-0.27%
2023/07/27	3	455.00	0	0.00	456.00	3	2,603	0.12%
2023/07/26	1	449.58	0	0.00	449.50	1	2,598	0.04%
2023/07/25	1	460.50	0.1	462.50	461.50	1	2,565	0.04%
2023/07/24	6.6	468.10	0	0.00	457.50	6.6	2,572	0.26%
2023/07/21	2.2	473.46	0	0.00	473.50	2.2	2,539	0.09%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	2	485.50	0.2	486.00	486.00	1.8	2,551	0.07%
2023/07/18	3.6	490.69	0	0.00	489.00	3.6	2,621	0.14%
2023/07/11	0	0.00	5	496.60	496.50	-5	2,667	-0.19%
2023/07/10	2	485.00	0.2	487.00	485.00	1.8	2,705	0.07%
2023/07/06	0.1	490.00	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	0.1	489.50	0	0.00	487.50	0.1	2,786	0.00%
2023/07/04	0.2	498.25	3	500.00	497.50	-2.8	2,763	-0.10%
2023/06/30	0	0.00	0.3	493.47	491.50	-0.3	2,748	-0.01%
2023/06/29	0	0.00	3	494.33	495.00	-3	2,752	-0.11%
2023/06/28	1	489.50	0	0.00	488.00	1	2,753	0.04%
2023/06/27	0.3	486.84	0.6	487.00	487.00	-0.3	2,787	-0.01%
2023/06/26	2	486.00	1	486.00	486.00	1	2,801	0.04%
2023/06/21	5.1	492.50	0.2	492.00	491.00	4.9	2,822	0.17%
2023/06/20	0	0.00	1	498.50	496.00	-1	2,833	-0.04%
2023/06/19	0.2	502.00	1	500.00	498.00	-0.8	2,844	-0.03%
2023/06/16	0	0.00	0	507.00	506.00	0	2,851	0.00%
2023/06/14	0	0.00	4	502.50	499.50	-4	2,833	-0.14%
2023/06/13	3	493.01	0	0.00	495.00	3	2,851	0.11%
2023/06/12	0.1	492.00	0	0.00	488.00	0.1	2,910	0.00%
2023/06/09	0.1	495.00	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	5	495.00	0	0.00	494.00	5	2,967	0.17%
2023/06/07	0.1	505.00	3	506.00	504.00	-2.9	3,005	-0.10%
2023/06/06	4.8	505.76	1	510.00	502.00	3.8	3,017	0.13%
2023/06/05	0.1	518.00	0	0.00	519.00	0.1	2,987	0.00%
2023/06/02	0.2	506.00	2	507.00	506.00	-1.8	2,963	-0.06%
2023/06/01	2.1	500.10	0	0.00	500.00	2.1	2,944	0.07%
2023/05/31	0	0.00	3	503.00	508.00	-3	2,953	-0.10%
2023/05/30	3	493.50	0	0.00	496.00	3	2,868	0.10%
2023/05/29	0	0.00	2	508.00	508.00	-2	2,835	-0.07%
2023/05/26	2	499.00	0	0.00	502.00	2	2,797	0.07%
2023/05/23	0	0.00	1	493.50	493.50	-1	2,689	-0.04%
2023/05/22	1	488.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	1	504.00	0	0.00	495.50	1	2,674	0.04%
2023/05/05	5	505.20	2	506.00	506.00	3	2,957	0.10%
2023/05/04	1	490.50	0	0.00	493.50	1	2,967	0.03%
2023/05/02	0	0.00	2	504.00	502.00	-2	3,036	-0.07%
2023/04/25	3	493.17	2	488.50	490.50	1	3,155	0.03%
2023/04/24	1	504.00	3	506.99	507.00	-2	3,135	-0.06%
2023/04/21	3	497.67	0	505.00	495.50	3	3,149	0.09%
2023/04/20	1	525.00	0	0.00	518.00	1	3,144	0.03%
2023/04/18	1	546.65	2	543.48	538.00	-1	3,290	-0.03%
2023/04/17	4	550.45	0	0.00	542.00	4	3,321	0.12%
2023/04/14	1	553.00	2	553.50	553.00	-1	3,301	-0.03%
2023/04/13	2	544.00	3	543.33	542.00	-1	3,262	-0.03%
2023/04/12	4	537.00	6	539.67	542.00	-2	3,214	-0.06%
2023/04/10	1	531.00	3	532.67	530.00	-2	3,136	-0.06%
2023/04/07	0	0.00	2	518.00	516.00	-2	3,105	-0.06%
2023/04/06	2	524.00	0.1	520.43	520.00	1.9	3,098	0.06%
2023/03/31	1	528.00	2	530.49	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	0.1	520.00	520.00	-0.1	3,086	0.00%
2023/03/29	0	0.00	5	523.60	520.00	-5	3,103	-0.16%
2023/03/24	1	519.00	2.2	526.87	527.00	-1.2	3,153	-0.04%
2023/03/23	2	515.00	2	517.50	517.00	0	3,147	0.00%
2023/03/21	0	507.00	0	0.00	505.00	0	3,160	0.00%
2023/03/20	1	499.00	0	0.00	500.00	1	3,157	0.03%
2023/03/17	0	0.00	1	495.00	496.00	-1	3,177	-0.03%
2023/03/16	1	485.00	0	0.00	486.50	1	3,182	0.03%
2023/03/15	5.3	506.55	1	493.00	492.00	4.3	3,179	0.14%
2023/03/14	0	507.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	0	0.00	0.2	512.00	519.00	-0.2	3,134	-0.01%
2023/03/10	2	525.94	0.2	530.00	518.00	1.9	3,165	0.06%
2023/03/08	2	550.00	0	0.00	550.00	2	3,208	0.06%
2023/03/07	0	0.00	0.2	558.67	559.00	-0.2	3,204	0.00%
2023/03/06	0.1	550.00	0	0.00	557.00	0.1	3,199	0.00%
2023/03/03	2	546.00	3	541.00	539.00	-1	3,168	-0.03%
2023/03/02	2	531.00	0	0.00	531.00	2	3,150	0.06%
2023/03/01	2	530.00	0	0.00	538.00	2	3,141	0.06%
2023/02/24	2	540.98	0	0.00	538.00	2	3,104	0.07%
2023/02/23	0	542.00	2	540.50	543.00	-2	3,113	-0.06%
2023/02/22	2	542.03	1	543.00	541.00	1	3,120	0.03%
2023/02/21	0	557.00	0	0.00	560.00	0	3,121	0.00%
2023/02/20	2	562.01	1.8	562.56	561.00	0.2	3,188	0.01%
2023/02/17	0	0.00	0	572.00	569.00	0	3,234	0.00%
2023/02/16	6	566.83	7	571.57	575.00	-1	3,252	-0.03%
2023/02/15	1	539.00	1	540.00	545.00	0	3,223	0.00%
2023/02/14	0	0.00	1	539.00	540.00	-1	3,220	-0.03%
2023/02/09	2	512.48	10	521.00	511.00	-8	3,308	-0.24%
2023/01/31	5	543.00	0	0.00	540.00	5	3,468	0.14%
2023/01/30	5	541.00	0.4	523.00	532.00	4.6	3,436	0.13%
2023/01/17	1.1	513.00	0	0.00	519.00	1.1	3,372	0.03%
2023/01/12	0.1	522.00	4	521.77	520.00	-3.9	3,399	-0.11%
2023/01/11	0	0.00	1	529.00	528.00	-1	3,430	-0.03%
2023/01/10	1	527.01	3.1	529.00	535.00	-2.1	3,429	-0.06%
2023/01/09	1	513.00	1.2	517.34	525.00	-0.2	3,404	0.00%
2023/01/06	0	490.29	0	0.00	496.00	0	3,316	0.00%
2023/01/05	0	0.00	0.7	480.00	485.50	-0.7	3,296	-0.02%
2023/01/04	0	463.00	0	0.00	465.00	0	3,310	0.00%
2022/12/23	0.2	457.00	0	0.00	460.00	0.2	3,489	0.00%
2022/12/22	1	466.00	1	466.50	466.50	0	3,506	0.00%
2022/12/21	0.2	456.50	0	0.00	454.50	0.2	3,514	0.01%
2022/12/20	0	0.00	0	458.50	455.50	0	3,547	0.00%
2022/12/19	0.3	474.50	0	0.00	472.00	0.3	3,539	0.01%
2022/12/15	1	489.00	3	496.15	495.00	-2	3,506	-0.06%
2022/12/13	1	472.00	0	0.00	474.00	1	3,606	0.03%
2022/12/09	1	492.50	1.5	486.86	479.00	-0.5	3,600	-0.01%
2022/12/08	2.5	479.78	0	0.00	478.50	2.5	3,599	0.07%
2022/12/07	1	484.94	7	478.67	484.50	-6	3,592	-0.17%
2022/12/06	1	489.50	1	498.00	491.00	0	3,580	0.00%
2022/12/05	2	497.75	2	504.50	502.00	0	3,582	0.00%
2022/12/02	5	481.30	3	486.67	489.50	2	3,542	0.06%
2022/12/01	2	472.50	2.4	473.57	473.00	-0.4	3,544	-0.01%
2022/11/29	1	440.50	1	438.00	438.00	0	3,419	0.00%
2022/11/25	0	0.00	10	447.50	445.00	-10	3,397	-0.29%
2022/11/24	0.1	449.50	0.1	453.00	452.00	-0.1	3,392	0.00%
2022/11/23	0.1	453.50	0	0.00	449.00	0.1	3,382	0.00%
2022/11/22	0.1	455.50	0	0.00	458.00	0.1	3,373	0.00%
2022/11/21	0.2	456.67	4	460.00	454.00	-3.9	3,392	-0.11%
2022/11/18	0.2	453.91	2	455.72	453.50	-1.9	3,373	-0.06%
2022/11/17	6	464.50	2	464.25	466.00	4	3,349	0.12%
2022/11/16	1.4	450.69	2.6	458.19	461.00	-1.2	3,355	-0.03%
2022/11/15	3	452.17	2	454.76	455.00	1	3,294	0.03%
2022/11/14	1	447.91	0	0.00	439.50	1	3,241	0.03%
2022/11/11	4	447.00	4	444.17	445.50	0	3,187	0.00%
2022/11/10	1.2	422.15	1	417.50	421.50	0.2	3,081	0.01%
2022/11/09	2	415.50	3.1	417.95	424.00	-1.1	3,065	-0.04%
2022/11/08	0	0.00	1	396.00	393.50	-1	3,012	-0.03%
2022/11/07	0.2	385.66	0	0.00	382.00	0.2	2,984	0.01%
2022/11/04	0.2	388.00	0.7	387.86	389.50	-0.5	2,986	-0.02%
2022/11/03	3.1	387.82	2	390.00	389.50	1.1	2,937	0.04%
2022/11/02	0	0.00	0.1	382.00	381.50	-0.1	2,891	0.00%
2022/11/01	3.1	366.08	3	371.33	379.00	0.1	2,863	0.00%
2022/10/31	0	336.50	1	347.50	367.00	-1	2,807	-0.03%
2022/10/19	0	0.00	114.2	271.23	268.00	-114.2	2,763	-4.13%	大賣/鉅額交易
2022/10/18	0	0.00	21	279.00	278.50	-21	2,727	-0.77%
2022/10/17	0	275.00	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0.1	277.50	1	274.50	277.50	-1	2,742	-0.03%
2022/10/13	1	263.50	1	264.00	264.00	0	2,756	0.00%
2022/10/12	2	266.00	0	0.00	270.50	2	2,754	0.07%
2022/10/11	0	0.00	0.1	279.50	272.50	-0.1	2,742	0.00%
2022/10/07	1	288.50	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0.1	298.00	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	0	0.00	52	298.47	297.50	-52	2,752	-1.89%
2022/10/04	4	287.50	54.1	287.13	287.50	-50.1	2,772	-1.81%
2022/10/03	3	281.50	4	278.86	281.00	-1	2,786	-0.04%
2022/09/30	4.2	264.67	2	266.25	269.00	2.2	2,830	0.08%
2022/09/29	6.2	278.19	1.3	274.90	271.00	5	2,818	0.18%
2022/09/28	0	0.00	5.2	292.74	285.00	-5.2	2,767	-0.19%
2022/09/27	0	0.00	0.2	300.00	300.00	-0.2	2,795	-0.01%
2022/09/26	4	305.25	3	300.17	297.00	1	2,853	0.04%
2022/09/23	2	315.50	0	0.00	315.50	2	2,928	0.07%
2022/09/21	3	330.17	1	325.51	327.50	2	2,977	0.07%
2022/09/20	0.1	331.50	0	0.00	333.50	0.1	2,976	0.00%
2022/09/19	0.4	336.50	0	0.00	335.50	0.4	2,983	0.01%
2022/09/16	0	0.00	1.6	333.77	332.00	-1.6	2,991	-0.05%
2022/09/15	0	332.50	4.1	336.26	338.00	-4.1	2,977	-0.14%
2022/09/14	0.1	325.00	1	323.50	325.00	-0.9	2,956	-0.03%
2022/09/13	0	333.50	0	0.00	333.00	0	2,951	0.00%
2022/09/12	2	332.00	0.1	337.00	333.00	1.9	2,987	0.06%
2022/09/08	4	333.50	8	330.88	335.00	-4	2,968	-0.13%
2022/09/07	0.1	315.00	0	316.00	316.00	0.1	2,901	0.00%
2022/09/06	0	313.50	0	0.00	316.00	0	2,909	0.00%
2022/09/05	0	312.00	1	309.00	308.50	-1	2,920	-0.03%
2022/09/02	0	315.50	0	0.00	312.50	0	2,913	0.00%
2022/09/01	2	320.25	2	317.50	317.00	0	2,885	0.00%
2022/08/30	1	318.00	2	315.75	317.50	-1	2,851	-0.04%
2022/08/29	3	315.18	2	319.25	317.50	1	2,832	0.04%
2022/08/26	1.1	332.00	0.1	333.00	332.00	1	2,781	0.04%
2022/08/25	3	326.17	0	325.50	326.00	3	2,770	0.11%
2022/08/23	0	324.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0.1	330.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	1	331.00	1	332.00	332.00	0	2,847	0.00%
2022/08/17	1.1	329.37	1.5	328.00	329.00	-0.4	2,822	-0.01%
2022/08/15	3	331.51	0	0.00	334.50	3	2,800	0.11%
2022/08/12	2	324.75	3	327.17	330.00	-1	2,799	-0.04%
2022/08/11	0.5	325.50	2	326.50	326.50	-1.5	2,769	-0.05%
2022/08/09	0	0.00	2	325.50	325.00	-2	2,791	-0.07%
2022/08/05	0	322.00	0	323.50	323.00	0	2,818	0.00%
2022/08/04	2	318.50	0	0.00	317.00	2	2,824	0.07%
2022/08/02	5.2	328.93	1.7	330.24	325.50	3.5	2,804	0.12%
2022/08/01	0.1	340.66	0	0.00	341.00	0.1	2,776	0.00%
2022/07/29	1.2	343.92	0	0.00	342.00	1.2	2,789	0.04%
2022/07/27	0.1	338.50	1	335.99	342.50	-0.9	2,786	-0.03%
2022/07/26	0.2	335.91	0.1	335.50	336.50	0.1	2,779	0.00%
2022/07/25	0.2	330.00	0	0.00	337.00	0.2	2,806	0.01%
2022/07/22	0.1	333.50	0.4	332.02	333.50	-0.3	2,810	-0.01%
2022/07/21	1.1	331.36	0	333.00	336.50	1.1	2,826	0.04%
2022/07/20	0.5	327.97	0	0.00	322.50	0.5	2,791	0.02%
2022/07/19	0.2	325.85	0	0.00	326.00	0.2	2,770	0.01%
2022/07/18	0	320.00	7.1	325.76	326.50	-7.1	2,759	-0.26%
2022/07/15	5	318.00	0	0.00	318.50	5	2,725	0.18%
2022/07/13	1.2	320.83	3	317.67	318.00	-1.8	2,698	-0.07%
2022/07/12	0	0.00	2.2	313.18	309.00	-2.2	2,648	-0.08%
2022/07/11	3.2	300.72	0	0.00	304.00	3.2	2,589	0.12%
2022/07/08	1	312.00	10.2	310.40	308.50	-9.2	2,561	-0.36%
2022/07/07	1	286.00	3	289.17	291.00	-2	2,477	-0.08%
2022/07/06	1.2	283.42	3	284.17	280.00	-1.8	2,465	-0.07%
2022/07/05	4	279.50	5	281.40	284.50	-1	2,455	-0.04%
2022/07/04	8.1	282.66	19	279.26	278.00	-10.9	2,403	-0.45%
2022/07/01	12	290.63	2	286.00	282.00	10	2,373	0.42%
2022/06/30	3.2	309.46	0	0.00	308.00	3.2	2,292	0.14%
2022/06/29	3	322.67	1	323.50	325.00	2	2,259	0.09%
2022/06/28	0.1	331.50	1	332.00	332.00	-0.9	2,242	-0.04%
2022/06/27	0	0.00	3	341.00	341.50	-3	2,254	-0.13%
2022/06/24	2	331.50	0	0.00	328.00	2	2,231	0.09%
2022/06/23	0.1	332.00	1.3	331.23	331.50	-1.2	2,215	-0.05%
2022/06/22	2	341.00	1	336.50	335.50	1	2,187	0.05%
2022/06/21	0	0.00	4	350.25	353.00	-4	2,166	-0.18%
2022/06/20	2	340.50	0.2	345.50	342.00	1.9	2,165	0.09%
2022/06/17	2.1	352.14	0.4	358.63	354.00	1.7	2,161	0.08%
2022/06/16	4	376.38	0.1	385.50	368.00	3.9	2,151	0.18%
2022/06/15	0	0.00	3	384.50	383.50	-3	2,264	-0.13%
2022/06/14	4.1	376.19	0	0.00	377.00	4.1	2,317	0.18%
2022/06/13	9.1	386.55	0	0.00	384.00	9.1	2,303	0.40%
2022/06/09	0	0.00	0.2	403.15	405.00	-0.2	2,318	-0.01%
2022/06/08	0	0.00	1	411.50	403.00	-1	2,314	-0.04%
2022/06/02	2	406.50	0	0.00	407.00	2	2,374	0.08%
2022/05/31	0	0.00	4.2	400.48	405.00	-4.2	2,444	-0.17%
2022/05/30	0	0.00	2	398.50	399.50	-2	2,397	-0.08%
2022/05/27	0.2	393.00	0	0.00	393.00	0.2	2,401	0.01%
2022/05/25	0	380.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	2	385.50	0.1	387.00	382.00	1.9	2,548	0.07%
2022/05/23	0.1	394.50	0	0.00	390.00	0.1	2,586	0.00%
2022/05/18	0	0.00	2.1	405.50	401.00	-2.1	2,643	-0.08%
2022/05/17	0	0.00	2	394.00	397.00	-2	2,639	-0.08%
2022/05/16	0	383.92	0	0.00	381.50	0	2,623	0.00%
2022/05/13	0	383.00	0	0.00	383.00	0	2,612	0.00%
2022/05/12	0	388.42	1	378.00	378.00	-1	2,629	-0.04%
2022/05/11	0	391.50	0.4	392.00	392.00	-0.4	2,631	-0.01%
2022/05/10	0.1	392.50	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0	0.00	0.2	400.00	398.50	-0.2	2,651	-0.01%
2022/05/06	4.2	408.05	0	0.00	408.00	4.2	2,664	0.16%
2022/05/05	0	0.00	2.5	417.10	417.00	-2.5	2,680	-0.09%
2022/04/29	0.1	404.00	0	0.00	404.50	0.1	2,759	0.00%
2022/04/28	1.2	405.83	0.1	407.00	405.00	1.2	2,788	0.04%
2022/04/27	0.2	403.97	1	405.00	407.00	-0.8	2,815	-0.03%
2022/04/26	0	399.36	0	0.00	399.00	0	2,847	0.00%
2022/04/25	0	394.50	0	0.00	393.50	0	2,931	0.00%
2022/04/22	0	0.00	1.1	405.95	405.50	-1.1	2,949	-0.04%
2022/04/20	1	413.50	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	1	413.00	413.00	-1	3,081	-0.03%
2022/04/18	0	402.50	0	0.00	405.00	0	3,145	0.00%
2022/04/15	0	0.00	1	406.00	405.00	-1	3,190	-0.03%
2022/04/14	1.1	404.86	0	0.00	406.00	1.1	3,274	0.03%
2022/04/13	1.1	393.31	1.1	401.66	401.00	0	3,356	0.00%
2022/04/12	0.2	394.00	0	0.00	393.00	0.2	3,491	0.01%
2022/04/11	4	402.13	0	0.00	398.00	4	3,799	0.11%
2022/04/07	5.1	414.95	0.2	412.00	409.00	4.9	3,871	0.13%
2022/04/06	2	420.50	1	422.50	423.50	1	3,865	0.03%
2022/03/31	1	436.50	0	0.00	434.00	1	3,953	0.03%
2022/03/30	1	441.48	4.1	439.33	440.00	-3.1	3,984	-0.08%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/28	0	425.00	0	0.00	431.50	0	4,080	0.00%
2022/03/23	1.1	435.86	3	435.00	433.00	-2	4,085	-0.05%
2022/03/22	0	425.50	0	0.00	432.00	0	4,078	0.00%
2022/03/21	0	420.00	1	421.00	418.50	-1	4,040	-0.02%
2022/03/18	1.2	422.53	2	420.00	423.50	-0.8	4,022	-0.02%
2022/03/17	0	0.00	6	436.08	445.50	-6	3,898	-0.15%
2022/03/16	0	421.50	0	0.00	417.50	0	3,845	0.00%
2022/03/15	2	422.50	0	0.00	420.00	2	3,842	0.05%
2022/03/14	0	0.00	2.4	437.61	436.00	-2.4	3,836	-0.06%
2022/03/11	0.1	433.00	0.6	433.00	434.00	-0.6	3,873	-0.01%
2022/03/10	0.2	436.65	0	0.00	436.00	0.2	3,901	0.01%
2022/03/09	2.2	423.73	2	427.50	423.50	0.2	3,908	0.01%
2022/03/08	4.1	418.02	0.2	422.29	414.50	4	3,907	0.10%
2022/03/07	3.1	432.20	0	0.00	427.00	3.1	3,897	0.08%
2022/03/04	4	452.39	1	450.50	450.50	3	3,893	0.08%
2022/03/03	4.1	459.80	2	467.50	459.50	2.1	3,924	0.05%
2022/03/02	2	458.00	3.2	462.06	462.50	-1.2	3,956	-0.03%
2022/03/01	1	459.52	3	462.83	465.00	-2	3,973	-0.05%
2022/02/25	2	449.00	0	0.00	451.50	2	3,971	0.05%
2022/02/24	6.1	451.29	1	447.98	448.00	5	3,958	0.13%
2022/02/23	6	466.33	2	464.25	463.50	4	3,927	0.10%
2022/02/22	0	469.50	0	0.00	469.50	0	3,930	0.00%
2022/02/21	0	470.00	0	0.00	479.50	0	3,963	0.00%
2022/02/18	0	0.00	4.1	470.32	473.00	-4.1	4,013	-0.10%
2022/02/17	0	474.00	3	468.67	467.50	-3	4,028	-0.07%
2022/02/16	0	0.00	2	472.50	472.50	-2	4,053	-0.05%
2022/02/14	4	466.50	0.1	468.00	464.00	3.9	4,050	0.10%
2022/02/11	0.1	480.00	1.2	482.42	482.00	-1.1	4,043	-0.03%
2022/02/10	0.3	480.05	11	477.05	489.50	-10.7	4,046	-0.26%
2022/02/09	3	462.00	11	464.18	466.00	-8	4,002	-0.20%
2022/02/08	2	458.50	3	460.33	456.50	-1	4,004	-0.02%
2022/02/07	2.1	452.67	0	0.00	454.00	2.1	4,000	0.05%
2022/01/26	0	0.00	1	458.50	459.00	-1	4,047	-0.02%
2022/01/25	1	452.00	1	451.00	451.00	0	4,146	0.00%
2022/01/24	0	465.00	0	0.00	463.00	0	4,130	0.00%
2022/01/21	12	471.42	0	0.00	469.50	12	4,123	0.29%
2022/01/20	10	484.00	0	0.00	481.50	10	4,162	0.24%
2022/01/19	10	490.95	0	0.00	487.50	10	4,149	0.24%
2022/01/18	2	509.00	2	508.50	502.00	0	4,118	0.00%
2022/01/17	0.1	490.50	0	0.00	501.00	0.1	4,049	0.00%
2022/01/14	1	483.50	1	488.93	492.00	0	4,047	0.00%
2022/01/13	0	0.00	4.1	498.75	498.00	-4.1	4,035	-0.10%
2022/01/12	0	506.00	1.2	505.83	510.00	-1.2	4,026	-0.03%
2022/01/11	2	501.00	1	504.00	501.00	1	4,009	0.03%
2022/01/10	1	518.00	2	515.50	519.00	-1	3,956	-0.03%
2022/01/07	1	531.00	1	513.00	515.00	0	3,941	0.00%
2022/01/06	1	526.95	4	525.00	523.00	-3	3,850	-0.08%
2022/01/05	1	528.99	3.1	529.98	535.00	-2.1	3,789	-0.05%
2022/01/04	9	518.80	20.2	521.66	533.00	-11.1	3,671	-0.30%
2022/01/03	0	0.00	1.4	490.86	491.00	-1.4	3,353	-0.04%
2021/12/30	1.5	481.32	1	479.50	479.50	0.5	3,300	0.01%
2021/12/28	2	481.49	1	481.50	478.00	1	3,367	0.03%
2021/12/27	0	479.50	1	481.49	481.50	-1	3,348	-0.03%
2021/12/24	0	0.00	0	478.36	473.00	0	3,395	0.00%
2021/12/23	1	475.50	1	470.00	476.00	0	3,393	0.00%
2021/12/22	1	463.50	3	465.50	469.50	-2	3,393	-0.06%
2021/12/21	0	453.00	1	454.00	455.00	-1	3,368	-0.03%
2021/12/17	1	447.06	0	0.00	447.00	1	3,378	0.03%
2021/12/15	1	456.50	0	0.00	450.50	1	3,400	0.03%
2021/12/13	0	457.50	0	0.00	456.50	0	3,448	0.00%
2021/12/10	1	450.00	0	0.00	447.50	1	3,480	0.03%
2021/12/08	0.1	458.71	0	0.00	454.50	0.1	3,501	0.00%
2021/12/07	10	458.05	0.6	460.50	456.00	9.4	3,505	0.27%
2021/12/03	0.1	471.00	3	471.00	472.50	-2.9	3,533	-0.08%
2021/12/02	0	465.00	3	464.50	465.00	-3	3,524	-0.08%
2021/12/01	0	0.00	4	463.50	465.00	-4	3,536	-0.11%
2021/11/30	1	462.42	1	469.50	456.50	0	3,534	0.00%
2021/11/29	1.3	457.14	0	0.00	459.50	1.3	3,527	0.04%
2021/11/26	2	463.25	9	456.89	452.00	-7	3,537	-0.20%
2021/11/25	1	470.00	1	472.00	465.00	0	3,565	0.00%
2021/11/24	0	0.00	1	463.00	468.00	-1	3,593	-0.03%
2021/11/23	3	460.83	3	462.67	463.00	0	3,634	0.00%
2021/11/22	4	462.75	3	462.50	466.00	1	3,701	0.03%
2021/11/19	2.1	458.81	6	459.49	463.00	-3.9	3,720	-0.11%
2021/11/18	1	452.52	3	455.00	456.00	-2	3,746	-0.05%
2021/11/17	8	447.06	0.1	450.00	448.00	7.9	3,775	0.21%
2021/11/16	0	0.00	3	439.82	436.50	-3	3,871	-0.08%
2021/11/15	0	437.00	0	0.00	442.00	0	4,120	0.00%
2021/11/12	2	432.00	5	432.40	429.50	-3	4,155	-0.07%
2021/11/11	0.1	431.00	1.3	427.64	429.50	-1.2	4,196	-0.03%
2021/11/10	0	0.00	1	429.50	430.00	-1	4,274	-0.02%
2021/11/09	2	426.50	3	425.17	429.00	-1	4,380	-0.02%
2021/11/08	2	417.75	0	0.00	419.00	2	4,358	0.05%
2021/11/05	1	425.00	1	423.00	425.50	0	4,396	0.00%
2021/11/04	0	0.00	1	425.00	423.00	-1	4,430	-0.02%
2021/11/03	7	424.57	2	423.00	422.50	5	4,458	0.11%
2021/11/02	5.3	411.92	2.1	420.76	410.00	3.2	4,405	0.07%
2021/11/01	4	428.25	0	0.00	427.00	4	4,322	0.09%
2021/10/29	1	440.00	2.3	436.63	434.00	-1.3	4,311	-0.03%
2021/10/28	4.5	439.27	2	439.75	438.50	2.5	4,310	0.06%
2021/10/27	1	427.50	0	0.00	430.50	1	4,235	0.02%
2021/10/26	0	0.00	0	430.00	427.50	0	4,261	0.00%
2021/10/22	0	419.50	1	419.50	421.50	-1	4,333	-0.02%
2021/10/21	1	419.51	2	423.25	419.50	-1	4,442	-0.02%
2021/10/20	1	426.00	5	425.40	426.00	-4	4,495	-0.09%
2021/10/19	0.1	419.00	3	418.83	419.00	-2.9	4,510	-0.06%
2021/10/18	1	413.50	0	0.00	410.50	1	4,589	0.02%
2021/10/15	3	411.00	4	413.25	417.00	-1	4,678	-0.02%
2021/10/13	3	402.00	0	0.00	402.00	3	4,753	0.06%
2021/10/12	2	414.25	2	411.75	414.00	0	4,751	0.00%
2021/10/08	2	412.50	0	0.00	410.00	2	4,767	0.04%
2021/10/07	0	414.00	0	0.00	415.50	0	4,774	0.00%
2021/10/06	1	405.00	0	0.00	403.00	1	4,785	0.02%
2021/10/05	1	417.00	0	0.00	417.00	1	4,777	0.02%
2021/10/04	0	412.00	6.1	408.19	409.50	-6.1	4,776	-0.13%
2021/10/01	1.1	422.84	0	0.00	418.00	1.1	4,818	0.02%
2021/09/29	4	440.87	0	0.00	439.00	4	5,106	0.08%
2021/09/28	5	454.80	3	454.00	453.00	2	5,152	0.04%
2021/09/27	0	465.50	0.1	468.00	466.00	0	5,162	0.00%
2021/09/24	1	468.51	1	468.50	469.00	0	5,315	0.00%
2021/09/23	0	0.00	1	466.50	469.00	-1	5,496	-0.02%
2021/09/22	1	454.01	1	461.00	463.00	0	5,528	0.00%
2021/09/17	1	467.00	3	469.50	470.50	-2	5,571	-0.04%
2021/09/16	4	463.25	1	459.50	461.50	3	5,573	0.05%
2021/09/15	5	468.80	1	470.50	466.00	4	5,586	0.07%
2021/09/14	6.1	488.41	0	0.00	481.00	6.1	5,612	0.11%
2021/09/13	0	487.00	1.2	483.87	484.00	-1.1	5,671	-0.02%
2021/09/10	3	478.50	1	479.50	481.50	2	5,759	0.03%
2021/09/09	0	467.00	3	473.17	475.00	-3	5,996	-0.05%
2021/09/08	3	466.50	6	460.75	460.50	-3	6,141	-0.05%
2021/09/06	1	481.00	0	484.00	480.50	1	6,296	0.02%
2021/09/03	1	481.56	0	0.00	480.50	1	6,299	0.02%
2021/09/02	0	482.00	0	489.00	479.50	0	6,318	0.00%
2021/09/01	1.1	480.93	6	486.00	489.00	-4.9	6,367	-0.08%
2021/08/31	1	472.02	0	0.00	479.50	1	6,399	0.02%
2021/08/30	1	482.00	0	0.00	484.50	1	6,386	0.02%
2021/08/27	0.1	473.00	8	475.31	477.00	-7.9	6,368	-0.12%
2021/08/26	2.1	461.19	2	466.00	464.50	0.1	6,378	0.00%
2021/08/25	0	0.00	5	468.00	472.00	-5	6,352	-0.08%
2021/08/24	5	463.00	6	462.67	455.50	-1	6,417	-0.02%
2021/08/23	1	448.97	2	455.50	454.00	-1	6,446	-0.01%
2021/08/20	2.2	447.65	1	443.50	446.00	1.2	6,412	0.02%
2021/08/19	13	465.33	2.4	453.88	450.00	10.6	6,317	0.17%
2021/08/18	7.1	485.05	4.1	495.76	498.00	3	6,165	0.05%
2021/08/17	3	483.63	7	481.00	474.00	-4	6,154	-0.06%
2021/08/16	1	490.00	0	0.00	492.00	1	6,266	0.02%
2021/08/13	3.1	508.30	11	501.00	500.00	-8	6,284	-0.13%
2021/08/12	2	529.50	0	0.00	529.00	2	6,292	0.03%
2021/08/11	2	536.00	0	0.00	533.00	2	6,487	0.03%
2021/08/10	1	535.99	0	0.00	531.00	1	6,647	0.02%
2021/08/09	2	548.00	1	548.00	545.00	1	6,886	0.01%
2021/08/06	0	0.00	1	562.00	558.00	-1	7,108	-0.01%
2021/08/05	0.1	556.00	0.1	557.00	558.00	0	7,424	0.00%
2021/08/03	2	552.04	0	0.00	553.00	2	7,734	0.03%
2021/08/02	2	549.00	0	557.00	557.00	2	7,840	0.03%
2021/07/30	0.1	565.00	0	0.00	560.00	0.1	7,891	0.00%
2021/07/29	1	574.00	1	569.06	571.00	0	7,918	0.00%
2021/07/28	2.1	566.27	1.1	575.09	565.00	1	8,050	0.01%
2021/07/27	6.2	588.69	2	584.50	581.00	4.2	8,046	0.05%
2021/07/26	1.1	595.82	1	586.19	600.00	0.1	7,969	0.00%
2021/07/23	1.1	600.82	1	589.00	589.00	0.1	7,938	0.00%
2021/07/22	2	595.00	3.2	598.98	591.00	-1.2	7,932	-0.02%
2021/07/21	0.3	577.97	4	579.25	588.00	-3.7	7,887	-0.05%
2021/07/20	4.3	570.58	1	579.00	568.00	3.3	7,901	0.04%
2021/07/19	1.5	574.02	0.2	584.00	583.00	1.4	7,915	0.02%
2021/07/16	0	579.00	0	0.00	578.00	0	7,949	0.00%
2021/07/15	2	585.00	2	593.50	586.00	0	8,102	0.00%
2021/07/14	0	583.00	1.1	582.76	583.00	-1	8,112	-0.01%
2021/07/13	2	583.57	0	583.00	581.00	2	8,160	0.02%
2021/07/12	0.1	588.00	5	590.00	586.00	-4.9	8,159	-0.06%
2021/07/09	7	585.71	2.2	587.23	584.00	4.8	8,206	0.06%
2021/07/08	4.2	600.75	1.1	596.27	590.00	3.2	8,194	0.04%
2021/07/07	8.2	606.29	8.1	601.68	603.00	0.1	8,163	0.00%
2021/07/06	3	590.65	8.1	591.23	597.00	-5.1	8,056	-0.06%
2021/07/05	1	570.99	5	570.80	571.00	-4	8,071	-0.05%
2021/07/02	0	0.00	6	548.50	556.00	-6	8,041	-0.07%
2021/07/01	5	565.20	1	561.00	557.00	4	8,044	0.05%
2021/06/29	5.1	561.65	3.5	557.86	555.00	1.6	7,936	0.02%
2021/06/28	1	542.00	0	0.00	545.00	1	7,801	0.01%
2021/06/25	1.1	539.71	2	541.50	535.00	-1	7,826	-0.01%
2021/06/24	0	531.50	4.4	530.45	530.00	-4.4	7,803	-0.06%
2021/06/23	7	534.00	1	536.00	534.00	6	7,848	0.08%
2021/06/22	0	0.00	1.5	523.67	525.00	-1.5	7,888	-0.02%
2021/06/21	1	532.91	6.2	526.65	527.00	-5.2	7,870	-0.07%
2021/06/18	0.1	548.64	0	0.00	540.00	0.1	7,826	0.00%
2021/06/17	13.3	537.50	7	545.71	545.00	6.3	7,778	0.08%
2021/06/16	3.5	528.86	7.1	529.83	531.00	-3.6	7,623	-0.05%
2021/06/15	1	510.00	8	515.63	523.00	-7	7,543	-0.09%
2021/06/11	0	497.00	1	494.00	494.00	-1	7,392	-0.01%
2021/06/10	1	498.50	0	0.00	500.00	1	7,461	0.01%
2021/06/08	2.1	488.48	3	491.00	497.50	-0.9	7,606	-0.01%
2021/06/07	1	475.50	0.1	478.50	477.50	1	7,769	0.01%
2021/06/04	10	488.50	0	0.00	491.00	10	7,782	0.13%
2021/06/03	3	493.67	1	494.00	494.50	2	7,907	0.03%
2021/06/02	1	494.92	2	491.00	486.00	-1	8,012	-0.01%
2021/06/01	1	501.00	0.1	501.27	500.00	0.9	8,032	0.01%
2021/05/31	6.2	505.14	6	503.17	505.00	0.2	8,075	0.00%
2021/05/28	3	490.34	1	490.00	490.00	2	8,049	0.02%
2021/05/27	1	478.50	1	479.50	478.50	0	8,044	0.00%
2021/05/26	2	479.00	1.9	480.50	481.00	0.1	8,135	0.00%
2021/05/25	4	477.75	5	479.10	479.00	-1	8,138	-0.01%
2021/05/24	2	454.74	2.1	460.29	463.50	-0.1	8,191	0.00%
2021/05/21	5	466.80	7.2	465.80	458.50	-2.2	8,350	-0.03%
2021/05/20	2.3	447.18	1	443.50	443.50	1.3	8,331	0.02%
2021/05/19	9	443.50	2.3	442.09	442.50	6.7	8,333	0.08%
2021/05/18	7	443.43	12.1	442.29	449.00	-5.1	8,340	-0.06%
2021/05/17	10.3	417.67	6	422.67	415.50	4.3	8,427	0.05%
2021/05/14	8	443.19	8.1	441.64	440.00	-0.1	8,287	0.00%
2021/05/13	6.1	416.26	11	414.95	409.50	-4.9	8,073	-0.06%
2021/05/12	7.1	445.62	2.5	432.40	423.00	4.6	7,929	0.06%
2021/05/11	6.2	483.52	2.2	480.91	469.00	4	7,730	0.05%
2021/05/10	8.2	521.01	0.3	533.00	511.00	7.9	7,695	0.10%
2021/05/07	6.8	524.32	12	520.67	535.00	-5.2	7,753	-0.07%
2021/05/06	3	495.18	2	504.00	501.00	1	7,796	0.01%
2021/05/05	6	495.68	2	504.00	490.50	4	7,881	0.05%
2021/05/04	4.1	503.29	1.1	512.14	503.00	3.1	8,049	0.04%
2021/05/03	11.1	531.18	20.1	532.79	522.00	-9	8,230	-0.11%
2021/04/29	0.5	546.80	0	550.00	543.00	0.5	8,285	0.01%
2021/04/28	3.2	548.34	0.1	551.00	547.00	3.1	8,373	0.04%
2021/04/27	0.1	557.45	0.2	557.00	555.00	-0.1	8,464	0.00%
2021/04/26	3	561.00	3	561.67	560.00	0	8,557	0.00%
2021/04/23	4	557.00	4	562.49	554.00	0	8,685	0.00%
2021/04/22	10.1	548.93	2	557.50	546.00	8.1	8,861	0.09%
2021/04/21	7.3	560.76	2	559.00	557.00	5.3	9,069	0.06%
2021/04/20	4	564.00	6.1	576.03	571.00	-2.1	9,320	-0.02%
2021/04/19	1	555.85	1.1	553.10	553.00	0	9,393	0.00%
2021/04/16	4	545.75	2	551.00	551.00	2	9,653	0.02%
2021/04/15	3	550.66	3	552.67	553.00	0	10,131	0.00%
2021/04/14	3.1	543.45	1.1	549.19	546.00	2	10,236	0.02%
2021/04/13	3.3	562.33	3	556.67	556.00	0.3	10,413	0.00%
2021/04/12	2	563.50	2	566.50	563.00	0	10,560	0.00%
2021/04/09	0.1	587.00	4	581.00	578.00	-4	10,571	-0.04%
2021/04/08	6	583.00	4.3	584.25	587.00	1.8	10,609	0.02%
2021/04/07	0	570.00	8	566.50	570.00	-8	10,587	-0.08%
2021/04/06	0	558.00	2	559.01	562.00	-2	10,645	-0.02%
2021/04/01	2.1	551.51	1	558.00	553.00	1.1	10,672	0.01%
2021/03/31	3.1	557.74	0	555.00	553.00	3.1	10,747	0.03%
2021/03/30	8	564.88	2	563.00	563.00	6	11,057	0.05%
2021/03/29	1.1	562.86	0	0.00	554.00	1.1	11,140	0.01%
2021/03/26	2	555.50	3	558.33	559.00	-1	11,223	-0.01%
2021/03/25	0.3	549.74	0	0.00	542.00	0.3	11,290	0.00%
2021/03/24	0.5	550.00	0	0.00	552.00	0.5	11,327	0.00%
2021/03/23	1	564.91	0	0.00	554.00	1	11,551	0.01%
2021/03/22	3	558.71	3	559.33	563.00	0	11,668	0.00%
2021/03/19	1.1	548.10	6	547.00	552.00	-4.9	11,983	-0.04%
2021/03/18	5	565.40	2	560.01	559.00	3	12,076	0.02%
2021/03/17	2.3	567.10	1	568.04	568.00	1.2	12,371	0.01%
2021/03/16	2.1	587.88	3	580.67	579.00	-1	12,758	-0.01%
2021/03/15	7	580.84	1	580.00	580.00	6	13,158	0.05%
2021/03/12	2.1	576.48	3	576.33	572.00	-0.9	13,230	-0.01%
2021/03/11	18	557.45	19	559.58	565.00	-1	13,241	-0.01%
2021/03/10	5	537.40	1	534.00	534.00	4	13,112	0.03%
2021/03/09	4.3	540.23	2	536.00	535.00	2.3	13,284	0.02%
2021/03/08	0	553.00	4	551.75	547.00	-4	13,266	-0.03%
2021/03/05	4.2	565.85	1	564.00	564.00	3.2	13,334	0.02%
2021/03/04	3.1	582.59	4.3	576.58	575.00	-1.3	13,528	-0.01%
2021/03/03	4	588.50	22	580.05	592.00	-18	13,543	-0.13%
2021/03/02	3	590.33	1.2	586.37	583.00	1.8	13,585	0.01%
2021/02/26	6	596.86	4	595.75	593.00	2	13,877	0.01%
2021/02/25	3	626.33	1	614.00	614.00	2	14,159	0.01%
2021/02/24	2.3	631.02	7	621.87	612.00	-4.7	14,233	-0.03%
2021/02/23	10	630.10	8.1	629.36	637.00	2	14,323	0.01%
2021/02/22	28.1	626.10	6	620.00	620.00	22	14,226	0.15%
2021/02/19	1	604.03	1	609.00	609.00	0	14,128	0.00%
2021/02/18	0	615.67	1	618.00	612.00	-1	14,133	-0.01%
2021/02/17	9	613.22	14	614.43	623.00	-5	14,120	-0.04%
2021/02/05	8	591.63	5	591.00	588.00	3	13,936	0.02%
2021/02/04	2	584.00	6	584.50	583.00	-4	13,989	-0.03%
2021/02/03	8	591.75	4	591.00	593.00	4	14,107	0.03%
2021/02/02	4.3	591.52	4	596.25	596.00	0.3	14,114	0.00%
2021/02/01	13	563.77	9	567.78	573.00	4	14,079	0.03%
2021/01/29	7	586.43	7	581.14	574.00	0	13,973	0.00%
2021/01/28	5	578.20	3	577.00	577.00	2	13,970	0.01%
2021/01/27	7	594.58	7	602.70	597.00	0	14,095	0.00%
2021/01/26	7	618.00	6.2	604.84	597.00	0.8	14,352	0.01%
2021/01/25	31	630.48	31	629.04	626.00	0	14,157	0.00%
2021/01/22	5	610.40	7.2	610.11	608.00	-2.2	13,907	-0.02%
2021/01/21	4	602.75	4	605.75	608.00	0	13,821	0.00%
2021/01/20	6	599.17	6.1	597.36	594.00	-0.1	13,714	0.00%
2021/01/19	3	608.00	3.1	609.29	608.00	-0.1	13,633	0.00%
2021/01/18	4.1	595.86	7	596.86	602.00	-2.9	13,587	-0.02%
2021/01/15	15	613.53	10	610.80	602.00	5	13,422	0.04%
2021/01/14	6	598.33	6	602.00	608.00	0	13,162	0.00%
2021/01/13	3	595.00	16.1	600.92	604.00	-13.1	12,921	-0.10%
2021/01/12	12	579.50	10.4	580.31	575.00	1.6	12,604	0.01%
2021/01/11	21.3	589.14	19	590.05	592.00	2.2	12,407	0.02%
2021/01/08	23.4	558.10	26.1	564.24	572.00	-2.7	12,221	-0.02%
2021/01/07	1	516.99	3	526.33	529.00	-2	11,699	-0.02%
2021/01/06	6.3	522.84	4	521.75	513.00	2.3	11,576	0.02%
2021/01/05	9.2	529.49	8	527.14	528.00	1.1	11,391	0.01%
2021/01/04	2	519.50	1	520.00	520.00	1	11,327	0.01%
2020/12/31	4	517.25	6	518.50	518.00	-2	11,391	-0.02%
2020/12/30	3	512.67	6	513.17	521.00	-3	11,285	-0.03%
2020/12/29	10	509.20	8	507.01	506.00	2	11,147	0.02%
2020/12/28	3	502.33	2	500.50	502.00	1	11,076	0.01%
2020/12/25	2	502.50	3	505.00	500.00	-1	11,117	-0.01%
2020/12/24	24	513.42	26	507.88	504.00	-2	11,211	-0.02%
2020/12/23	2	481.25	5	488.90	492.00	-3	10,873	-0.03%
2020/12/22	4	480.40	3	482.00	477.50	1	10,803	0.01%
2020/12/21	7	481.29	5.2	478.36	482.00	1.9	10,763	0.02%
2020/12/18	1	496.89	5	488.00	485.50	-4	10,661	-0.04%
2020/12/17	7	488.50	11.1	487.86	495.00	-4.1	10,605	-0.04%
2020/12/16	3	499.33	3	496.50	495.50	0	10,384	0.00%
2020/12/15	14	498.74	73.2	498.26	488.50	-59.2	10,241	-0.58%
2020/12/14	3	515.68	4	518.00	520.00	-1	9,964	-0.01%
2020/12/11	23.2	517.27	15	519.67	518.00	8.2	9,826	0.08%
2020/12/10	30	507.07	31	506.26	509.00	-1	9,487	-0.01%
2020/12/09	74	492.41	43	491.42	499.00	31	9,114	0.34%
2020/12/08	9	467.33	9	463.44	466.50	0	8,669	0.00%
2020/12/07	3	461.66	3.1	459.37	458.50	-0.1	8,607	0.00%
2020/12/04	12	460.92	6	458.75	459.00	6	8,562	0.07%
2020/12/03	11	460.55	14	460.64	460.50	-3	8,610	-0.03%
2020/12/02	7	451.29	9	446.89	450.00	-2	8,368	-0.02%
2020/12/01	8	451.00	17.1	447.52	454.00	-9.1	8,276	-0.11%
2020/11/30	9	447.17	7	447.29	442.00	2	8,157	0.02%
2020/11/27	4	431.00	7	435.07	436.00	-3	7,936	-0.04%
2020/11/26	4	427.75	2	427.75	428.50	2	7,906	0.03%
2020/11/25	12.1	430.39	8	432.50	423.00	4.1	7,934	0.05%
2020/11/24	10.2	431.22	18.1	434.15	437.50	-7.9	7,624	-0.10%
2020/11/23	0	0.00	6	416.42	418.50	-6	7,265	-0.08%
2020/11/20	3	411.00	6	412.08	412.00	-3	7,173	-0.04%
2020/11/19	4	404.00	3	404.67	404.00	1	7,018	0.01%
2020/11/17	1	399.50	5.2	399.77	398.50	-4.2	7,138	-0.06%
2020/11/16	2.1	399.76	1	396.56	396.50	1.1	7,492	0.01%
2020/11/13	1.1	400.80	1	397.00	397.00	0.1	7,674	0.00%
2020/11/12	3.6	395.66	4	395.75	395.50	-0.4	7,652	-0.01%
2020/11/11	3.2	391.44	2.2	389.86	392.50	1	7,575	0.01%
2020/11/10	3	391.17	5	387.80	388.00	-2	7,471	-0.03%
2020/11/09	1.1	388.36	7	386.64	388.00	-5.9	7,478	-0.08%
2020/11/06	4.1	384.44	7	383.36	381.50	-2.9	7,575	-0.04%
2020/11/05	4.1	384.45	11	383.77	386.50	-6.9	7,539	-0.09%
2020/11/04	6	382.33	5	381.50	381.50	1	7,496	0.01%
2020/11/03	21	378.24	42	369.38	377.50	-21	7,553	-0.28%
2020/11/02	22	352.75	0	0.00	352.50	22	7,342	0.30%
2020/10/28	0.2	359.00	0	0.00	357.00	0.2	7,623	0.00%
2020/10/27	1	358.00	1	359.00	359.00	0	7,710	0.00%
2020/10/26	2	359.75	13.1	361.40	363.00	-11.1	7,719	-0.14%
2020/10/22	1	355.00	1	354.50	354.50	0	8,411	0.00%
2020/10/21	4	361.38	3	357.50	356.50	1	8,727	0.01%
2020/10/20	1	360.00	5	358.00	360.00	-4	8,885	-0.05%
2020/10/19	2	362.20	2	360.00	360.00	0	9,021	0.00%
2020/10/16	2	359.00	8	361.00	359.50	-6	9,188	-0.07%
2020/10/15	0	0.00	1	354.00	354.00	-1	9,252	-0.01%
2020/10/14	0	0.00	1	356.50	354.00	-1	9,294	-0.01%
2020/10/13	2	355.50	1	352.00	356.50	1	9,387	0.01%
2020/10/12	1	354.50	0	0.00	353.00	1	9,402	0.01%
2020/10/08	2	363.00	20	362.50	363.00	-18	9,359	-0.19%
2020/10/06	2	357.00	1	355.50	355.50	1	9,463	0.01%
2020/10/05	0	0.00	2	352.25	354.50	-2	9,610	-0.02%
2020/09/30	3.1	350.51	6	349.17	351.50	-3	9,742	-0.03%
2020/09/29	5	346.60	10	348.50	348.00	-5	9,854	-0.05%
2020/09/28	2	327.00	1	328.00	331.50	1	10,005	0.01%
2020/09/24	4	333.88	2	332.25	331.00	2	10,258	0.02%
2020/09/23	3	342.83	3	341.67	341.50	0	10,305	0.00%
2020/09/22	2	342.25	2	345.00	344.00	0	10,435	0.00%
2020/09/21	0	0.00	5	351.30	348.00	-5	10,815	-0.05%
2020/09/17	8	358.50	12	358.50	357.50	-4	11,223	-0.04%
2020/09/16	3	356.17	2	352.00	353.00	1	11,480	0.01%
2020/09/15	4	356.63	3	355.67	355.50	1	11,677	0.01%
2020/09/14	6	353.92	5	356.90	358.50	1	11,925	0.01%
2020/09/11	1	345.00	2	348.00	349.50	-1	12,114	-0.01%
2020/09/10	2	353.00	1	349.00	345.00	1	12,332	0.01%
2020/09/09	6	345.67	5	348.50	350.50	1	12,512	0.01%
2020/09/08	7	348.36	4	348.50	350.00	3	12,543	0.02%
2020/09/07	2	337.50	3	337.33	335.50	-1	12,587	-0.01%
2020/09/04	2	339.50	2	340.25	340.00	0	12,801	0.00%
2020/09/03	1	338.50	4	340.00	344.00	-3	12,939	-0.02%
2020/09/01	1	335.00	1	332.00	337.00	0	13,192	0.00%
2020/08/31	4	334.13	3	332.00	333.00	1	13,528	0.01%
2020/08/28	1	339.00	3	339.83	340.50	-2	13,726	-0.01%
2020/08/27	1	338.00	1	337.00	336.50	0	13,928	0.00%
2020/08/26	3	336.50	1	336.50	337.00	2	14,096	0.01%
2020/08/25	2	334.25	19	334.32	333.00	-17	14,292	-0.12%
2020/08/24	5	334.50	4	334.25	333.50	1	14,375	0.01%
2020/08/21	7	341.93	2	340.50	344.00	5	14,441	0.03%
2020/08/20	6	329.33	9	331.61	330.00	-3	14,470	-0.02%
2020/08/19	19	360.29	14	358.46	354.50	5	14,228	0.04%
2020/08/18	3	376.33	12	374.50	373.00	-9	14,298	-0.06%
2020/08/17	4	378.00	1	378.00	379.00	3	14,440	0.02%
2020/08/13	4	377.75	4	378.13	376.50	0	15,105	0.00%
2020/08/12	34	382.01	5	382.80	380.50	29	15,219	0.19%
2020/08/11	12	385.21	3	385.50	385.50	9	15,357	0.06%
2020/08/10	3	386.83	4	384.50	384.50	-1	15,642	-0.01%
2020/08/07	19	397.05	6	397.58	390.00	13	15,917	0.08%
2020/08/06	17	393.82	8	393.50	391.50	9	15,909	0.06%
2020/08/05	1	396.00	6	397.83	397.50	-5	15,991	-0.03%
2020/08/04	5	392.00	1	388.50	391.00	4	16,000	0.02%
2020/08/03	7	394.64	3	395.67	390.00	4	16,227	0.02%
2020/07/31	4	385.25	2.1	388.60	389.00	1.9	16,468	0.01%
2020/07/30	1	381.00	0	0.00	381.50	1	16,727	0.01%
2020/07/29	2	384.75	3	380.17	382.50	-1	17,464	-0.01%
2020/07/28	12	400.75	21	405.45	384.00	-9	17,642	-0.05%
2020/07/27	10	399.60	37	403.43	406.00	-27	17,457	-0.15%
2020/07/24	7	391.00	27	394.17	389.50	-20	17,439	-0.11%
2020/07/23	5	392.90	2	396.00	389.50	3	17,949	0.02%
2020/07/22	12	394.67	9	395.72	396.00	3	18,359	0.02%
2020/07/21	12	388.04	7	388.64	388.00	5	18,441	0.03%
2020/07/20	1	382.00	1	382.00	382.00	0	18,646	0.00%
2020/07/17	3	378.50	7	382.43	379.00	-4	18,968	-0.02%
2020/07/16	5	379.60	6	378.58	377.00	-1	19,192	-0.01%
2020/07/15	3	376.83	4	376.38	374.50	-1	19,332	-0.01%
2020/07/14	3	379.83	3	375.50	374.00	0	19,688	0.00%
2020/07/13	8	378.25	5	377.80	380.50	3	19,916	0.02%
2020/07/10	5	375.00	7	372.64	370.50	-2	20,835	-0.01%
2020/07/09	8	381.25	9	388.50	379.50	-1	20,941	0.00%
2020/07/08	25.1	388.72	8	389.69	387.00	17.1	21,081	0.08%
2020/07/07	14	392.57	19	390.34	392.50	-5	21,183	-0.02%
2020/07/06	15	377.40	3.2	373.49	378.50	11.9	21,407	0.06%
2020/07/03	5	379.80	4	379.13	377.00	1	21,730	0.00%
2020/07/02	1	377.50	2	379.00	377.00	-1	21,947	0.00%
2020/07/01	6	383.25	4	383.13	379.50	2	22,053	0.01%
2020/06/30	33	378.56	9	379.28	381.00	24	22,017	0.11%
2020/06/29	14	393.96	19	393.55	391.00	-5	21,701	-0.02%
2020/06/24	23	410.46	24	412.90	407.50	-1	21,595	0.00%
2020/06/23	9	404.06	21	405.76	406.00	-12	21,573	-0.06%
2020/06/22	6	399.75	7	397.07	396.50	-1	21,487	0.00%
2020/06/19	9	410.33	5	406.00	404.50	4	21,565	0.02%
2020/06/18	6	402.33	2	403.75	405.00	4	21,525	0.02%
2020/06/17	11	400.91	12	400.29	399.00	-1	21,523	0.00%
2020/06/16	15	393.80	15	393.53	396.00	0	21,656	0.00%
2020/06/15	12	382.13	4	382.88	382.00	8	21,862	0.04%
2020/06/12	2	378.09	4	374.00	381.00	-2	22,147	-0.01%
2020/06/11	18	388.97	3	385.50	383.50	15	22,548	0.07%
2020/06/10	17	398.35	9	396.22	394.50	8	22,704	0.04%
2020/06/09	1	394.00	16	395.66	392.50	-15	22,883	-0.07%
2020/06/08	6	394.00	23	390.96	393.00	-17	23,169	-0.07%
2020/06/05	19	399.89	18	390.17	387.50	1	23,158	0.00%
2020/06/04	53	399.06	54	399.40	400.50	-1	23,039	0.00%
2020/06/03	15	390.17	13	391.73	392.00	2	22,971	0.01%
2020/06/02	12	388.33	10	383.95	383.00	2	22,862	0.01%
2020/06/01	13	376.73	17	380.82	385.50	-4	22,847	-0.02%
2020/05/29	3	368.67	2	367.75	370.50	1	22,950	0.00%
2020/05/28	7	376.36	8	372.75	370.00	-1	23,024	0.00%
2020/05/27	9	373.83	9	373.78	376.00	0	23,258	0.00%
2020/05/26	10	377.95	7	375.71	371.00	3	23,586	0.01%
2020/05/25	12	366.67	8	369.81	376.00	4	23,905	0.02%
2020/05/22	5	373.20	5	373.30	371.50	0	23,914	0.00%
2020/05/21	11	385.55	8	384.00	382.00	3	23,916	0.01%
2020/05/20	27	384.74	11	386.68	384.50	16	23,896	0.07%
2020/05/19	21	375.31	11	374.64	373.00	10	23,524	0.04%
2020/05/18	7	379.29	2	377.25	369.00	5	23,519	0.02%
2020/05/15	8	390.69	4	387.13	386.00	4	23,501	0.02%
2020/05/14	7	395.36	11.1	390.75	385.50	-4.1	23,283	-0.02%
2020/05/13	5	404.00	1	403.00	402.50	4	23,119	0.02%
2020/05/12	7	406.93	1	407.00	406.00	6	22,927	0.03%
2020/05/11	8	410.75	7	410.57	413.50	1	22,828	0.00%
2020/05/08	5	406.70	4	407.50	403.50	1	22,859	0.00%
2020/05/07	17	417.71	11	416.55	410.00	6	22,707	0.03%
2020/05/06	10.2	415.95	12	414.29	416.00	-1.8	22,443	-0.01%
2020/05/05	44	412.50	37	414.35	407.00	7	22,198	0.03%
2020/05/04	6	380.25	11	386.50	391.50	-5	21,593	-0.02%
2020/04/30	9	390.22	12	389.71	391.00	-3	21,506	-0.01%
2020/04/29	12	385.13	2	381.75	380.00	10	21,313	0.05%
2020/04/28	21	388.43	19	389.08	383.50	2	21,175	0.01%
2020/04/27	13	364.50	9	364.67	379.50	4	20,727	0.02%
2020/04/24	5	345.70	3	344.33	345.00	2	20,206	0.01%
2020/04/23	15	347.57	11	347.91	344.00	4	19,998	0.02%
2020/04/22	13	336.69	11	336.55	344.00	2	19,743	0.01%
2020/04/21	8	332.38	9	329.67	326.00	-1	19,557	-0.01%
2020/04/20	8	340.88	4	342.00	343.00	4	19,488	0.02%
2020/04/17	13	348.54	14	343.46	339.50	-1	19,382	-0.01%
2020/04/16	7	341.14	10	338.95	341.50	-3	19,076	-0.02%
2020/04/15	48	346.80	46	347.63	343.50	2	18,908	0.01%
2020/04/14	12	338.54	8	338.00	338.00	4	18,422	0.02%
2020/04/13	5	334.50	2	336.00	332.50	3	18,450	0.02%
2020/04/10	12	340.71	16	341.41	343.00	-4	18,307	-0.02%
2020/04/09	20	338.50	17	339.65	335.00	3	18,420	0.02%
2020/04/08	8	314.19	23	325.13	329.00	-15	17,944	-0.08%
2020/04/07	10	298.05	6	297.50	299.50	4	17,628	0.02%
2020/04/06	5	280.90	12	281.08	288.00	-7	17,532	-0.04%
2020/04/01	3	273.33	4	273.00	272.50	-1	17,404	-0.01%
2020/03/31	8	278.94	7	274.43	274.50	1	17,453	0.01%
2020/03/30	7	275.43	4	275.50	278.00	3	17,502	0.02%
2020/03/27	4	293.95	6	291.00	280.50	-2	17,595	-0.01%
2020/03/26	10	287.20	7	285.43	291.50	3	17,504	0.02%
2020/03/25	11	291.55	16	290.63	292.00	-5	17,609	-0.03%
2020/03/24	10	269.25	4	271.50	274.00	6	17,409	0.03%
2020/03/23	3	237.33	5	242.20	252.00	-2	17,266	-0.01%
2020/03/20	12	249.46	12	250.04	252.00	0	17,066	0.00%
2020/03/19	12	238.38	5	239.20	229.50	7	16,768	0.04%
2020/03/18	6	266.25	7	265.07	254.50	-1	16,462	-0.01%
2020/03/17	18	282.72	15	273.77	265.00	3	16,208	0.02%
2020/03/16	12	320.27	40	313.03	290.50	-28	15,777	-0.18%
2020/03/13	34	313.22	112	312.90	320.00	-78	15,477	-0.50%	大賣/
2020/03/12	10	361.60	2	371.00	345.50	8	15,311	0.05%
2020/03/11	10	388.20	7	393.21	383.50	3	14,998	0.02%
2020/03/10	14	382.89	12	383.38	394.50	2	14,881	0.01%
2020/03/09	14	392.93	11	389.64	386.00	3	14,982	0.02%
2020/03/06	5	406.50	3	405.67	406.50	2	15,083	0.01%
2020/03/05	4	410.00	1	411.00	410.50	3	15,072	0.02%
2020/03/04	11	404.27	8	406.31	400.50	3	14,924	0.02%
2020/03/03	6	433.42	3	424.50	417.00	3	14,662	0.02%
2020/03/02	11	409.32	10	413.25	418.50	1	14,572	0.01%
2020/02/27	11	430.86	5	421.90	410.00	6	14,332	0.04%
2020/02/26	17	463.53	5	445.30	441.00	12	13,904	0.09%
2020/02/25	10	486.25	14	487.89	485.00	-4	13,410	-0.03%
2020/02/24	67	480.03	6	478.42	484.50	61	13,110	0.47%
2020/02/21	8	468.69	11	467.55	472.00	-3	12,946	-0.02%
2020/02/20	3	461.83	3	460.33	457.50	0	12,798	0.00%
2020/02/19	4	454.50	11	448.45	460.00	-7	12,707	-0.06%
2020/02/18	16	459.63	5	457.90	450.00	11	12,599	0.09%
2020/02/17	1	453.00	2	453.00	453.00	-1	12,764	-0.01%
2020/02/14	6	448.08	13	452.81	457.00	-7	12,670	-0.06%
2020/02/13	2	440.00	3	447.50	439.00	-1	12,738	-0.01%
2020/02/12	4	446.13	5	444.90	448.00	-1	12,673	-0.01%
2020/02/11	14	434.50	16	437.22	437.00	-2	12,601	-0.02%
2020/02/10	5	417.00	8	412.31	418.50	-3	12,441	-0.02%
2020/02/07	11	418.00	15	416.90	416.50	-4	12,358	-0.03%
2020/02/06	3	421.00	2	418.75	417.00	1	12,329	0.01%
2020/02/05	30	422.00	37	417.09	413.00	-7	12,417	-0.06%
2020/02/04	34	403.43	35	418.29	418.50	-1	12,328	-0.01%
2020/02/03	3	377.33	8	386.44	392.00	-5	12,189	-0.04%
2020/01/31	5	385.20	15	385.13	386.50	-10	12,084	-0.08%
2020/01/30	10	380.34	6	378.75	374.00	4	11,931	0.03%
2020/01/20	2	416.50	5	416.00	415.50	-3	11,795	-0.03%
2020/01/17	2	416.00	1	422.00	413.00	1	11,912	0.01%
2020/01/16	37	421.36	27	419.00	417.00	10	11,948	0.08%
2020/01/15	29	421.91	13	420.12	413.00	16	11,920	0.13%
2020/01/14	38	408.61	39	415.40	419.00	-1	11,961	-0.01%
2020/01/13	7	389.71	8	387.25	390.00	-1	11,852	-0.01%
2020/01/10	7	395.57	8	395.94	392.50	-1	11,859	-0.01%
2020/01/09	5	396.00	18	395.25	392.00	-13	11,944	-0.11%
2020/01/08	63	391.91	47	392.66	387.00	16	11,937	0.13%
2020/01/07	32	420.25	25	420.32	414.00	7	11,645	0.06%
2020/01/06	20	465.60	10	461.65	460.00	10	11,658	0.09%
2020/01/03	15	460.13	20	461.43	468.00	-5	11,967	-0.04%
2020/01/02	5	439.80	4	435.50	436.00	1	11,787	0.01%
2019/12/31	9	436.56	6	437.58	437.00	3	11,843	0.03%
2019/12/30	6	425.08	11	425.86	436.00	-5	11,735	-0.04%
2019/12/27	9	407.06	12	409.04	411.00	-3	11,692	-0.03%
2019/12/26	22	408.11	18	404.56	402.00	4	12,023	0.03%
2019/12/25	8	399.63	8	402.56	403.50	0	12,124	0.00%
2019/12/24	28	392.27	29	394.72	395.00	-1	12,256	-0.01%
2019/12/23	35	385.14	6	386.92	383.00	29	12,052	0.24%
2019/12/20	20	397.58	19	396.05	389.50	1	11,942	0.01%
2019/12/19	7	382.43	4	381.38	383.00	3	11,581	0.03%
2019/12/18	4	379.63	3	378.17	376.50	1	11,516	0.01%
2019/12/17	3	377.67	2	379.49	377.00	1	11,409	0.01%
2019/12/16	9	376.61	11	374.45	379.00	-2	11,374	-0.02%
2019/12/13	8	379.69	14	379.61	376.50	-6	11,419	-0.05%
2019/12/12	57	378.61	9	379.94	381.50	48	11,277	0.43%
2019/12/11	3	371.50	8	377.63	378.50	-5	11,125	-0.04%
2019/12/10	2	370.75	1	368.00	368.00	1	10,969	0.01%
2019/12/09	4	375.88	4	374.13	372.50	0	10,944	0.00%
2019/12/06	6	366.00	5	366.00	369.00	1	10,805	0.01%
2019/12/05	7	365.50	7	364.57	362.00	0	10,769	0.00%
2019/12/04	67	368.37	130	366.73	361.00	-63	10,820	-0.58%	大賣/
2019/12/03	56	363.16	11	356.00	363.00	45	10,523	0.43%
2019/12/02	4	336.13	2	337.25	338.00	2	10,264	0.02%
2019/11/29	4	333.38	1	330.50	330.00	3	10,445	0.03%
2019/11/28	3	337.83	3	335.33	335.00	0	10,723	0.00%
2019/11/27	9	333.61	30.5	335.76	336.50	-21.5	10,677	-0.20%
2019/11/26	23	329.74	6	329.83	326.50	17	10,604	0.16%
2019/11/25	4	322.25	2	322.25	322.50	2	10,538	0.02%
2019/11/22	1	316.00	0	0.00	317.00	1	10,642	0.01%
2019/11/21	1	314.00	3	315.17	318.50	-2	10,783	-0.02%
2019/11/20	1	321.50	1.3	322.92	320.00	-0.3	10,782	0.00%
2019/11/19	4	319.25	6	323.25	323.50	-2	10,827	-0.02%
2019/11/18	1	322.50	1	320.50	317.50	0	10,776	0.00%
2019/11/15	2	324.25	1	321.50	321.00	1	10,764	0.01%
2019/11/14	2	329.50	5	329.90	326.50	-3	10,669	-0.03%
2019/11/13	2	310.50	2	310.50	310.50	0	10,231	0.00%
2019/11/11	6	297.17	4.5	287.50	282.50	1.5	10,261	0.01%
2019/11/08	2	309.00	3	308.00	307.00	-1	10,018	-0.01%
2019/11/07	5	306.50	14	308.14	306.00	-9	10,047	-0.09%
2019/11/06	12	312.71	1	307.00	307.00	11	9,990	0.11%
2019/11/05	1	313.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	1	320.00	1	315.00	312.50	0	9,989	0.00%
2019/11/01	26	313.56	24	303.60	316.00	2	10,092	0.02%
2019/10/31	21.2	322.02	21	315.90	314.00	0.2	9,931	0.00%
2019/10/30	3	321.17	2	320.00	320.50	1	9,866	0.01%
2019/10/29	4	319.50	4	318.75	318.00	0	9,798	0.00%
2019/10/28	0	0.00	1.1	317.86	316.50	-1.1	9,828	-0.01%
2019/10/25	4	318.63	3	316.00	316.00	1	9,810	0.01%
2019/10/24	38	318.37	38	317.18	317.00	0	9,735	0.00%
2019/10/23	3	313.83	1	312.50	312.50	2	9,601	0.02%
2019/10/22	2	315.50	6	313.42	311.50	-4	9,502	-0.04%
2019/10/21	39	318.31	32	314.83	313.50	7	9,444	0.07%
2019/10/18	2.3	312.50	8	310.50	312.50	-5.7	9,240	-0.06%
2019/10/17	1	309.50	4	310.38	310.50	-3	9,121	-0.03%
2019/10/16	3	302.83	11	305.73	302.00	-8	9,068	-0.09%
2019/10/15	7.6	309.55	122	310.27	306.00	-114.4	8,890	-1.29%	大賣/鉅額交易
2019/10/14	8	308.50	9	311.17	314.50	-1	8,738	-0.01%
2019/10/09	19	297.26	11	299.18	301.50	8	8,561	0.09%
2019/10/08	15.4	283.46	20	287.35	298.50	-4.6	8,237	-0.06%
2019/10/07	49.1	270.41	8.1	274.76	276.00	41	7,784	0.53%
2019/10/04	33.5	269.24	7	260.50	261.00	26.5	7,557	0.35%
2019/10/03	6	267.00	12	266.79	265.50	-6	7,488	-0.08%
2019/10/02	10.8	267.11	8	268.06	269.00	2.8	7,398	0.04%
2019/10/01	32	255.30	38	267.71	268.00	-6	7,267	-0.08%
2019/09/27	10	244.05	6	243.58	246.50	4	6,985	0.06%
2019/09/26	33	239.23	44	238.82	238.50	-11	6,770	-0.16%
2019/09/25	2	229.75	0	0.00	229.50	2	6,527	0.03%
2019/09/23	1	235.00	3	233.17	233.00	-2	6,636	-0.03%
2019/09/20	3	235.83	3	233.17	233.50	0	6,677	0.00%
2019/09/19	0	0.00	1	232.50	232.00	-1	6,633	-0.02%
2019/09/18	0	0.00	1	234.00	232.50	-1	6,690	-0.01%
2019/09/17	33	241.20	12	235.42	233.50	21	6,698	0.31%
2019/09/16	0	0.00	1	231.00	231.50	-1	6,647	-0.02%
2019/09/12	2	233.00	1	231.00	231.00	1	6,833	0.01%
2019/09/10	0	0.00	1	230.50	228.50	-1	6,957	-0.01%
2019/09/09	4	233.13	2	232.50	233.00	2	7,005	0.03%
2019/09/06	34	240.49	3	239.67	237.00	31	6,985	0.44%
2019/09/05	12	240.21	9	237.44	238.00	3	6,921	0.04%
2019/09/04	8	235.06	26	234.06	234.50	-18	6,792	-0.27%
2019/09/03	6	234.83	14	236.07	235.50	-8	6,765	-0.12%
2019/09/02	18	234.50	6	235.00	236.00	12	6,703	0.18%
2019/08/30	27	214.37	11	225.95	227.00	16	6,498	0.25%
2019/08/29	6	205.75	1	204.50	206.50	5	6,338	0.08%
2019/08/28	2	206.25	5	204.30	204.50	-3	6,369	-0.05%
2019/08/27	8	206.63	3	203.33	203.00	5	6,348	0.08%
2019/08/26	2	214.00	2	210.75	209.00	0	6,334	0.00%
2019/08/23	5	256.50	3	257.67	258.00	2	6,231	0.03%
2019/08/22	1	257.50	1	253.00	253.00	0	6,180	0.00%
2019/08/21	2	261.75	3	259.83	257.50	-1	6,140	-0.02%
2019/08/20	1	268.00	0	0.00	265.50	1	6,076	0.02%
2019/08/19	0	0.00	1	266.50	264.50	-1	6,067	-0.02%
2019/08/16	1	263.50	1	264.50	263.50	0	6,169	0.00%
2019/08/15	0	0.00	3	264.17	264.50	-3	6,197	-0.05%
2019/08/14	2	271.75	1	270.00	268.50	1	6,242	0.02%
2019/08/13	0	0.00	1	266.00	266.50	-1	6,223	-0.02%
2019/08/12	4	265.38	1	268.00	268.50	3	6,311	0.05%
2019/08/06	1	252.00	2	256.50	258.50	-1	6,530	-0.02%
2019/08/05	6	267.58	6	265.75	260.00	0	6,653	0.00%
2019/08/01	1	268.00	1	266.00	266.00	0	6,678	0.00%
2019/07/31	0.1	266.00	1	260.50	266.00	-1	6,735	-0.01%
2019/07/30	2	264.25	0	0.00	264.50	2	6,751	0.03%
2019/07/25	0.1	258.50	0	0.00	258.00	0.1	6,811	0.00%
2019/07/24	2	259.50	2	255.50	255.50	0	6,857	0.00%
2019/07/22	0.1	253.50	0	0.00	253.00	0.1	7,114	0.00%
2019/07/19	0	0.00	1	257.00	257.50	-1	7,278	-0.01%
2019/07/18	0	0.00	1	259.50	259.00	-1	7,308	-0.01%
2019/07/16	1	271.00	0	0.00	269.50	1	7,398	0.01%
2019/07/15	2	267.00	2	268.25	267.50	0	7,462	0.00%
2019/07/12	0	0.00	3	271.50	273.50	-3	7,635	-0.04%
2019/07/10	0	0.00	2	267.75	269.00	-2	7,981	-0.03%
2019/07/09	7	266.36	27.4	265.96	264.00	-20.4	7,998	-0.26%
2019/07/08	101	275.75	3	274.83	275.00	98	7,963	1.23%	大買/
2019/07/05	5	277.90	2	278.00	278.00	3	8,066	0.04%
2019/07/04	32	279.81	7	277.86	277.00	25	8,069	0.31%
2019/07/03	1	273.00	31	271.45	270.00	-30	8,107	-0.37%
2019/07/02	2	274.00	1	271.00	271.50	1	8,194	0.01%
2019/07/01	1	272.50	1	272.50	272.50	0	8,287	0.00%
2019/06/28	3	267.33	4	266.25	264.00	-1	8,235	-0.01%
2019/06/27	1	269.00	0	0.00	267.50	1	8,232	0.01%
2019/06/26	1	265.50	2	264.75	266.00	-1	8,216	-0.01%
2019/06/25	1	264.00	1	263.50	263.50	0	8,208	0.00%
2019/06/24	0	0.00	3	266.00	271.00	-3	8,203	-0.04%
2019/06/21	31	271.03	3	269.67	267.50	28	8,223	0.34%
2019/06/20	60	270.04	54	271.79	270.00	6	8,264	0.07%
2019/06/19	1.1	263.09	61	262.52	264.00	-59.9	8,166	-0.73%
2019/06/18	1	258.00	6	258.08	258.00	-5	8,118	-0.06%
2019/06/17	35	257.43	5	258.80	261.00	30	8,121	0.37%
2019/06/14	32.4	251.43	2	250.75	251.00	30.4	8,100	0.38%
2019/06/12	2	251.75	4	248.38	249.00	-2	8,412	-0.02%
2019/06/11	5	250.10	2	249.50	251.50	3	8,450	0.04%
2019/06/10	1	251.00	2	249.25	251.00	-1	8,413	-0.01%
2019/06/06	4	246.38	2	249.25	245.00	2	8,470	0.02%
2019/06/05	8	266.75	74	263.28	256.00	-66	8,406	-0.79%
2019/06/04	3	264.33	2	263.50	263.50	1	8,298	0.01%
2019/06/03	32	259.13	3	261.83	262.00	29	8,309	0.35%
2019/05/31	44	252.61	4	257.75	261.00	40	8,295	0.48%
2019/05/30	2	254.75	40	255.00	251.00	-38	8,268	-0.46%
2019/05/29	27	251.39	10	247.15	255.00	17	8,300	0.20%
2019/05/28	1	246.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	20	244.00	2	244.00	245.00	18	8,683	0.21%
2019/05/24	0	0.00	1	243.00	242.00	-1	8,740	-0.01%
2019/05/23	1	245.00	0	0.00	244.50	1	8,862	0.01%
2019/05/22	6	260.67	6	255.08	253.50	0	8,826	0.00%
2019/05/21	7	251.79	6	253.83	258.00	1	8,950	0.01%
2019/05/20	3	252.67	2	252.50	251.50	1	8,962	0.01%
2019/05/17	4	249.38	0	0.00	249.50	4	9,055	0.04%
2019/05/16	1	251.00	43	249.28	249.00	-42	9,151	-0.46%
2019/05/15	1.1	259.23	1	260.50	259.00	0.1	9,247	0.00%
2019/05/14	46	259.48	3	257.17	258.00	43	9,619	0.45%
2019/05/13	55	265.51	31	273.00	259.50	24	9,767	0.25%
2019/05/10	10	283.00	17	282.32	280.50	-7	9,627	-0.07%
2019/05/09	5	292.20	5	287.20	286.00	0	9,500	0.00%
2019/05/08	2	288.50	1	291.00	294.50	1	9,514	0.01%
2019/05/07	2	295.00	2	295.00	293.00	0	9,594	0.00%
2019/05/06	1	294.50	1	292.50	293.50	0	9,807	0.00%
2019/05/03	2	298.75	1	301.00	300.00	1	9,747	0.01%
2019/05/02	2	302.50	1	303.50	303.50	1	9,674	0.01%
2019/04/29	3	310.17	2	304.00	300.50	1	9,725	0.01%
2019/04/26	8	317.13	4	318.25	319.00	4	9,583	0.04%
2019/04/25	13	310.00	6	308.75	321.50	7	9,624	0.07%
2019/04/24	3	322.83	2	319.50	319.50	1	9,552	0.01%
2019/04/23	2	321.00	2	320.50	321.50	0	9,640	0.00%
2019/04/22	9	330.11	2	329.50	327.50	7	9,626	0.07%
2019/04/19	0	0.00	1	331.00	333.50	-1	9,748	-0.01%
2019/04/18	21	340.98	7	339.29	331.00	14	9,862	0.14%
2019/04/17	10	341.60	16	344.97	345.00	-6	9,990	-0.06%
2019/04/16	1	333.00	1	332.50	332.50	0	9,759	0.00%
2019/04/15	3	330.67	3	330.83	330.50	0	9,814	0.00%
2019/04/12	3	331.33	0	0.00	326.00	3	10,131	0.03%
2019/04/11	3	333.17	1	330.50	329.00	2	10,283	0.02%
2019/04/10	1.2	328.28	0	0.00	329.00	1.2	10,265	0.01%
2019/04/09	12	335.17	4	331.25	330.00	8	10,321	0.08%
2019/04/08	8	330.31	4	325.75	324.50	4	10,433	0.04%
2019/04/03	4	327.25	3	328.00	330.00	1	10,555	0.01%
2019/04/02	1	323.00	1	320.00	320.00	0	10,591	0.00%
2019/03/29	1	326.50	2	324.50	323.00	-1	10,728	-0.01%
2019/03/28	0	0.00	2	322.25	322.00	-2	10,981	-0.02%
2019/03/27	4	324.00	4	325.00	324.00	0	11,222	0.00%
2019/03/26	1	321.50	1	323.00	323.00	0	11,369	0.00%
2019/03/25	4	319.25	5	318.50	318.00	-1	11,539	-0.01%
2019/03/21	1	335.00	3	334.17	334.50	-2	11,979	-0.02%
2019/03/20	2	335.75	1	334.50	334.50	1	12,400	0.01%
2019/03/19	2	337.50	1	333.50	333.50	1	12,527	0.01%
2019/03/18	3	343.67	0	0.00	341.00	3	12,700	0.02%
2019/03/15	6	349.00	7	349.64	345.50	-1	12,962	-0.01%
2019/03/14	2	341.50	3	339.00	339.00	-1	12,989	-0.01%
2019/03/13	1	334.00	3	336.00	338.00	-2	13,305	-0.02%
2019/03/12	3	339.33	1	338.50	332.00	2	13,549	0.01%
2019/03/11	3	335.17	2	338.00	339.50	1	13,804	0.01%
2019/03/08	10	333.50	1	336.50	336.50	9	14,058	0.06%
2019/03/06	2	345.00	2	341.25	339.50	0	14,670	0.00%
2019/03/05	0	0.00	1	340.00	340.00	-1	15,102	-0.01%
2019/03/04	5	343.20	2	345.50	349.50	3	15,341	0.02%
2019/02/27	1	351.50	3	358.00	346.00	-2	15,421	-0.01%
2019/02/26	6	377.08	2	377.50	372.00	4	15,363	0.03%
2019/02/25	1	380.50	1	375.00	375.00	0	15,588	0.00%
2019/02/22	7	381.07	6	377.17	375.50	1	15,898	0.01%
2019/02/21	1	379.50	1	381.00	381.00	0	15,977	0.00%
2019/02/20	7	376.14	3	374.33	373.00	4	16,022	0.02%
2019/02/19	1	371.00	2	369.75	368.00	-1	16,155	-0.01%
2019/02/18	4	368.75	11	369.05	371.50	-7	16,227	-0.04%
2019/02/15	10	364.80	1	365.50	360.00	9	16,313	0.06%
2019/02/14	14	378.25	17	378.68	375.50	-3	16,411	-0.02%
2019/02/13	7	377.07	11	367.41	382.50	-4	16,498	-0.02%
2019/02/12	12	348.04	6	350.25	352.00	6	16,465	0.04%
2019/02/11	3	325.83	3	326.33	328.00	0	16,537	0.00%
2019/01/30	9	323.00	6	322.67	321.50	3	17,013	0.02%
2019/01/29	3	321.17	6	320.67	321.00	-3	17,472	-0.02%
2019/01/28	10	332.15	8	332.69	328.00	2	17,718	0.01%
2019/01/25	7	325.21	9	324.78	328.50	-2	18,290	-0.01%
2019/01/24	3	317.67	7	315.71	315.00	-4	18,538	-0.02%
2019/01/23	3	313.83	1	316.00	316.50	2	19,031	0.01%
2019/01/22	6	317.50	6	316.92	316.50	0	19,435	0.00%
2019/01/21	1	325.00	1	322.00	320.00	0	19,803	0.00%
2019/01/18	5	316.80	6	317.08	318.50	-1	20,210	0.00%
2019/01/17	7	320.86	7	320.00	313.50	0	20,494	0.00%
2019/01/16	4	317.13	8	317.69	317.50	-4	20,815	-0.02%
2019/01/15	13	311.96	9	311.72	314.00	4	21,044	0.02%
2019/01/14	6	306.67	6	307.00	307.00	0	21,175	0.00%
2019/01/11	17	308.79	17	308.74	306.00	0	21,492	0.00%
2019/01/10	5	304.80	4	305.75	304.50	1	21,530	0.00%
2019/01/09	7	306.71	9	315.39	303.50	-2	21,682	-0.01%
2019/01/08	5	295.10	2	295.50	294.00	3	21,582	0.01%
2019/01/07	3	297.50	1	297.50	296.50	2	21,821	0.01%
2019/01/04	8	290.13	11	290.45	289.50	-3	22,086	-0.01%
2019/01/03	6	310.17	7.4	308.54	303.00	-1.4	22,148	-0.01%
2019/01/02	2	314.50	6	322.00	314.00	-4	22,326	-0.02%
2018/12/28	4	322.63	3	322.50	319.00	1	22,743	0.00%
2018/12/27	13	324.12	14	323.61	321.00	-1	23,057	0.00%
2018/12/26	13	328.81	14	321.07	314.00	-1	23,010	0.00%
2018/12/25	5	322.20	4	324.88	328.50	1	22,973	0.00%
2018/12/24	5	325.10	4	324.75	331.00	1	23,045	0.00%
2018/12/22	16	323.66	13	323.92	322.50	3	23,071	0.01%
2018/12/21	11	314.50	14	317.57	328.00	-3	23,401	-0.01%
2018/12/20	14	314.25	11	317.86	314.00	3	23,379	0.01%
2018/12/19	11	324.99	9	325.50	320.00	2	23,332	0.01%
2018/12/18	19	316.42	18	316.97	320.00	1	23,364	0.00%
2018/12/17	7	317.79	8	320.44	321.50	-1	23,451	0.00%
2018/12/14	8	301.94	8	305.88	320.00	0	23,654	0.00%
2018/12/13	3	317.67	4	322.75	314.50	-1	23,631	0.00%
2018/12/12	4	340.88	3	339.50	338.50	1	23,390	0.00%
2018/12/11	1	325.50	1	329.50	332.00	0	23,313	0.00%
2018/12/10	9	331.50	16	329.19	323.50	-7	23,451	-0.03%
2018/12/07	19	355.21	7.1	353.35	356.50	11.9	23,309	0.05%
2018/12/06	1	349.50	6	359.75	349.50	-5	23,214	-0.02%
2018/12/05	2	386.25	21	385.12	388.00	-19	23,066	-0.08%
2018/12/04	15	412.57	8	405.13	401.50	7	23,116	0.03%
2018/12/03	6	399.08	13	398.92	407.00	-7	23,138	-0.03%
2018/11/30	16	365.19	10	364.50	370.00	6	23,150	0.03%
2018/11/29	26	370.90	26	369.90	359.50	0	23,039	0.00%
2018/11/28	19	348.89	19	348.58	357.50	0	22,901	0.00%
2018/11/27	18	334.61	17	334.65	340.00	1	22,647	0.00%
2018/11/26	18	323.69	16	323.88	327.00	2	22,440	0.01%
2018/11/23	24	327.10	18	325.75	319.00	6	22,378	0.03%
2018/11/22	27	344.15	28	346.32	332.00	-1	22,313	0.00%
2018/11/21	16	329.22	16	327.47	340.00	0	22,117	0.00%
2018/11/20	22	318.48	22	318.34	321.00	0	21,995	0.00%
2018/11/19	9	315.50	7	315.21	317.50	2	21,950	0.01%
2018/11/16	35	318.03	34	319.53	310.00	1	21,979	0.00%
2018/11/15	15	308.67	18	307.25	312.00	-3	21,801	-0.01%
2018/11/14	10	313.15	9	313.50	306.00	1	21,837	0.00%
2018/11/13	16	302.28	15	295.03	311.00	1	21,884	0.00%
2018/11/12	14.1	310.68	12	310.04	310.00	2.1	21,928	0.01%
2018/11/09	15	324.60	24	321.79	329.00	-9	21,966	-0.04%
2018/11/08	29	335.90	31	338.74	324.00	-2	21,832	-0.01%
2018/11/07	48	317.21	37	314.86	331.00	11	21,787	0.05%
2018/11/06	29	325.62	29	326.40	308.00	0	21,693	0.00%
2018/11/05	35	340.76	90	336.76	340.00	-55	21,585	-0.25%
2018/11/02	99	369.55	36	360.51	345.50	63	21,659	0.29%
2018/11/01	15	334.03	27	333.26	347.00	-12	21,253	-0.06%
2018/10/31	47	317.39	47	315.26	315.50	0	20,947	0.00%
2018/10/30	43	305.47	39	305.56	298.00	4	20,601	0.02%
2018/10/29	39	322.76	39	322.60	320.00	0	20,523	0.00%
2018/10/26	37	321.88	32	323.64	324.00	5	20,366	0.02%
2018/10/25	32	320.98	31	323.03	315.50	1	20,022	0.00%
2018/10/24	32	359.58	94	361.74	349.00	-62	19,958	-0.31%
2018/10/23	29	383.29	47	378.06	366.00	-18	19,663	-0.09%
2018/10/22	20	389.15	27	383.83	390.00	-7	19,377	-0.04%
2018/10/19	17	396.62	16	400.03	394.00	1	19,227	0.01%
2018/10/18	11	422.05	9	424.17	421.50	2	18,942	0.01%
2018/10/17	14	430.71	12	438.58	418.00	2	18,861	0.01%
2018/10/16	8	418.81	7	418.29	419.00	1	18,685	0.01%
2018/10/15	9	414.61	8	413.94	410.00	1	18,626	0.01%
2018/10/12	16	405.44	24	412.38	415.00	-8	18,516	-0.04%
2018/10/11	26	391.54	15	391.40	388.00	11	18,424	0.06%
2018/10/09	19.1	409.75	25	411.78	423.50	-5.9	18,235	-0.03%
2018/10/08	49	392.39	51	392.30	404.00	-2	17,981	-0.01%
2018/10/05	14	416.57	14	420.25	403.00	0	17,564	0.00%
2018/10/04	25	456.86	21	455.00	446.00	4	17,277	0.02%
2018/10/03	20	452.50	9	456.17	451.00	11	17,402	0.06%
2018/10/02	32	471.69	12	473.92	458.00	20	17,240	0.12%
2018/10/01	17	464.00	15	464.13	470.00	2	17,144	0.01%
2018/09/28	14	460.39	16	464.47	459.00	-2	17,136	-0.01%
2018/09/27	7	471.79	5	478.90	466.00	2	16,819	0.01%
2018/09/26	11	501.73	9.3	501.04	490.00	1.7	16,641	0.01%
2018/09/25	9	516.56	7	509.29	506.00	2	16,651	0.01%
2018/09/21	14.1	503.60	13	502.23	514.00	1.1	16,571	0.01%
2018/09/20	40	479.96	47	477.73	490.00	-7	16,382	-0.04%
2018/09/19	25	490.42	19	494.42	479.00	6	15,986	0.04%
2018/09/18	17	511.53	15	512.87	501.00	2	15,768	0.01%
2018/09/17	13	530.85	12	528.17	533.00	1	15,646	0.01%
2018/09/14	9	521.33	9	522.00	534.00	0	15,608	0.00%
2018/09/13	7	537.14	5	538.80	508.00	2	15,358	0.01%
2018/09/12	9	529.22	9	533.67	528.00	0	15,240	0.00%
2018/09/11	22	556.41	15	548.07	546.00	7	15,244	0.05%
2018/09/10	45	532.00	44	536.41	532.00	1	15,046	0.01%
2018/09/07	36	560.25	29	564.38	545.00	7	14,799	0.05%
2018/09/06	17	608.41	19	608.32	595.00	-2	14,466	-0.01%
2018/09/05	7	615.00	9	618.33	611.00	-2	14,238	-0.01%
2018/09/04	12	625.50	11	623.73	630.00	1	14,222	0.01%
2018/09/03	13	649.85	10	661.30	629.00	3	13,956	0.02%
2018/08/31	8	696.75	5	694.00	698.00	3	13,827	0.02%
2018/08/30	7	699.86	5	701.60	696.00	2	13,859	0.01%
2018/08/29	6	698.50	7	697.29	705.00	-1	13,851	-0.01%
2018/08/28	9	693.89	7	695.57	675.00	2	13,739	0.01%
2018/08/27	3	679.00	3	687.67	695.00	0	13,582	0.00%
2018/08/24	5	645.00	4	635.00	643.00	1	13,402	0.01%
2018/08/23	4	632.00	5	649.00	628.00	-1	13,317	-0.01%
2018/08/22	7	656.71	5	661.40	650.00	2	13,214	0.02%
2018/08/21	5	668.40	11	662.36	673.00	-6	13,070	-0.05%
2018/08/20	4	660.50	4	638.25	662.00	0	12,901	0.00%
2018/08/17	64	674.47	12	666.26	630.00	52	12,641	0.41%
2018/08/16	15	646.60	20	635.85	663.00	-5	12,302	-0.04%
2018/08/15	10	615.70	9	616.67	610.00	1	12,018	0.01%
2018/08/14	17	623.53	9	617.22	637.00	8	11,792	0.07%
2018/08/13	14	615.57	15.2	628.77	597.00	-1.2	11,467	-0.01%
2018/08/10	10	692.40	75	671.73	651.00	-65	11,084	-0.59%
2018/08/09	11	724.64	11.4	726.76	720.00	-0.4	10,698	0.00%
2018/08/08	8	759.75	5	778.20	742.00	3	10,347	0.03%
2018/08/07	7	752.43	9	745.89	788.00	-2	10,030	-0.02%
2018/08/06	7	740.86	4	742.50	724.00	3	10,095	0.03%
2018/08/03	7	716.71	7	721.14	730.00	0	10,156	0.00%
2018/08/02	5	737.60	5	744.60	716.00	0	9,950	0.00%
2018/08/01	8	790.38	9	790.44	795.00	-1	9,883	-0.01%
2018/07/31	14	787.50	14.1	792.74	781.00	-0.1	9,829	0.00%
2018/07/30	7	879.71	4.1	884.94	840.00	2.9	9,636	0.03%
2018/07/27	4	923.25	7	925.71	933.00	-3	9,581	-0.03%
2018/07/26	2	926.00	4	931.00	915.00	-2	9,643	-0.02%
2018/07/25	4	919.50	9	915.11	925.00	-5	9,619	-0.05%
2018/07/24	3	870.67	2	886.50	893.00	1	9,720	0.01%
2018/07/23	5	820.00	5	835.60	843.00	0	9,844	0.00%
2018/07/20	2	850.00	3	864.00	812.00	-1	9,892	-0.01%
2018/07/19	8	883.63	7	879.71	892.00	1	9,848	0.01%
2018/07/18	6	909.33	2.1	875.43	860.00	3.9	9,781	0.04%
2018/07/17	3	934.00	3	932.00	904.00	0	9,682	0.00%
2018/07/16	2	1010.00	2	1002.50	962.00	0	9,580	0.00%
2018/07/13	2	1012.50	4	1006.25	998.00	-2	9,632	-0.02%
2018/07/12	5	989.60	3	987.00	1005.00	2	9,608	0.02%
2018/07/11	3	979.00	0	0.00	965.00	3	9,508	0.03%
2018/07/10	4	1045.00	5	1047.00	1045.00	-1	9,173	-0.01%
2018/07/09	7	1037.86	5	1040.00	1020.00	2	9,168	0.02%
2018/07/06	1	1160.00	2	1175.00	1175.00	-1	9,120	-0.01%
2018/07/05	1	1125.00	3	1198.33	1115.00	-2	9,021	-0.02%
2018/07/04	4	1185.00	1.1	1180.24	1180.00	3	8,974	0.03%
2018/07/03	3	1285.00	3	1265.00	1165.00	0	8,943	0.00%
2018/07/02	3	1208.33	6	1212.50	1230.00	-3	8,742	-0.03%
2018/06/29	2	1095.00	2	1092.50	1125.00	0	8,658	0.00%
2018/06/28	3	1043.33	4	1042.50	1055.00	-1	8,572	-0.01%
2018/06/27	4	1080.00	4	1057.50	1020.00	0	8,554	0.00%
2018/06/26	6	978.33	5	988.60	1035.00	1	8,482	0.01%
2018/06/25	2	962.50	2	965.00	949.00	0	8,446	0.00%
2018/06/22	6	963.33	6	967.33	942.00	0	8,464	0.00%
2018/06/20	1	1010.00	1	984.00	1010.00	0	8,485	0.00%
2018/06/19	9	1103.27	3	1095.00	1035.00	6	8,404	0.07%
2018/06/15	2	1100.00	3	1100.00	1135.00	-1	8,410	-0.01%
2018/06/14	2	1147.50	2	1147.50	1080.00	0	8,400	0.00%
2018/06/13	2	1115.00	1	1085.00	1130.00	1	8,377	0.01%
2018/06/12	3	1146.67	1	1140.00	1135.00	2	8,374	0.02%
2018/06/11	2	1220.00	1	1245.00	1210.00	1	8,254	0.01%
2018/06/08	4	1223.75	2	1215.00	1180.00	2	8,214	0.02%
2018/06/07	6	1190.83	6	1191.67	1230.00	0	8,254	0.00%
2018/06/06	4	1077.50	2	1110.00	1125.00	2	8,199	0.02%
2018/06/05	0	0.00	2	1057.50	1025.00	-2	8,160	-0.02%
2018/06/04	1	1030.00	3	1056.67	1070.00	-2	8,132	-0.02%
2018/06/01	2.1	960.05	1	936.00	982.00	1.1	8,189	0.01%
2018/05/31	1	1045.00	2	1015.00	951.00	-1	8,259	-0.01%
2018/05/30	5	1039.00	3	1026.67	1035.00	2	8,238	0.02%
2018/05/29	2	1055.00	3	1063.33	1090.00	-1	8,203	-0.01%
2018/05/25	2	937.50	1	969.00	969.00	1	8,376	0.01%
2018/05/24	3	911.00	2	915.50	913.00	1	8,482	0.01%
2018/05/23	4	966.25	3	937.33	883.00	1	8,545	0.01%
2018/05/21	1	905.00	0	970.00	974.00	1	8,574	0.01%
2018/05/18	4	884.25	4	894.47	886.00	0	8,598	0.00%
2018/05/17	3	870.00	3.2	848.94	844.00	-0.2	8,572	0.00%
2018/05/16	3	925.00	1	926.00	926.00	2	8,565	0.02%
2018/05/15	0	0.00	4.3	986.78	1000.00	-4.3	8,607	-0.05%
2018/05/14	3	911.00	2	912.50	913.00	1	8,578	0.01%
2018/05/11	8	882.13	4	875.01	830.00	4	8,639	0.05%
2018/05/10	2	790.00	7	814.71	845.00	-5	8,382	-0.06%
2018/05/09	5	768.00	6	768.00	769.00	-1	8,193	-0.01%
2018/05/08	13	750.54	11	734.00	718.00	2	8,066	0.02%
2018/05/07	2	724.00	4	730.25	741.00	-2	7,911	-0.03%
2018/05/04	3	674.00	2	674.00	674.00	1	7,867	0.01%
2018/05/03	8	650.25	9	648.78	653.00	-1	7,785	-0.01%
2018/05/02	7	665.00	7	661.86	655.00	0	7,734	0.00%
2018/04/30	0	0.00	2	627.99	627.00	-2	7,707	-0.03%
2018/04/26	73	615.04	5.7	595.63	593.00	67.3	7,738	0.87%
2018/04/25	6	631.67	5	605.20	584.00	1	7,584	0.01%
2018/04/24	7.2	652.78	6	644.50	639.00	1.2	7,374	0.02%
2018/04/23	4.1	649.37	6	659.17	684.00	-1.9	7,193	-0.03%
2018/04/20	5	644.60	3.1	643.41	622.00	1.9	7,192	0.03%
2018/04/19	6	674.50	6.5	672.70	650.00	-0.5	7,135	-0.01%
2018/04/18	2	632.50	2	639.50	664.00	0	6,969	0.00%
2018/04/17	7	624.43	6	616.83	604.00	1	6,938	0.01%
2018/04/16	5	589.00	6	587.00	616.00	-1	6,791	-0.01%
2018/04/13	6	562.00	6	561.83	560.00	0	6,736	0.00%
2018/04/12	5	552.40	6	548.83	552.00	-1	6,707	-0.01%
2018/04/11	8	551.63	6	549.33	544.00	2	6,723	0.03%
2018/04/10	4	538.75	6.7	544.20	545.00	-2.7	6,796	-0.04%
2018/04/09	8	523.00	7	514.71	532.00	1	6,716	0.01%
2018/04/03	6	506.33	7	505.50	511.00	-1	6,666	-0.02%
2018/04/02	2	506.50	2	518.00	503.00	0	6,673	0.00%
2018/03/31	2	548.50	1	522.00	522.00	1	6,625	0.02%
2018/03/30	3	544.00	2	561.50	522.00	1	6,663	0.02%
2018/03/29	4	513.50	3	519.33	520.00	1	6,608	0.02%
2018/03/28	3	496.67	3	497.33	495.00	0	6,563	0.00%
2018/03/27	0	0.00	4	496.00	503.00	-4	6,542	-0.06%
2018/03/26	4	483.50	2	482.50	475.00	2	6,466	0.03%
2018/03/23	4	494.00	3	492.83	484.00	1	6,424	0.02%
2018/03/22	4	505.00	3	506.00	507.00	1	6,438	0.02%
2018/03/21	4	474.00	9	480.11	488.00	-5	6,366	-0.08%
2018/03/20	13	451.08	11	455.45	467.00	2	6,256	0.03%
2018/03/19	7	430.93	7	430.50	441.00	0	6,150	0.00%
2018/03/16	9	421.83	11	417.59	425.00	-2	6,091	-0.03%
2018/03/15	6	415.42	4	408.00	417.50	2	6,030	0.03%
2018/03/14	5	414.10	7	411.43	405.50	-2	6,045	-0.03%
2018/03/13	3	412.50	1.1	413.19	419.00	1.9	6,009	0.03%
2018/03/12	2	415.50	5	413.30	410.00	-3	5,998	-0.05%
2018/03/09	4	408.13	4	405.38	405.50	0	5,986	0.00%
2018/03/08	2	399.75	4	401.75	400.50	-2	5,903	-0.03%
2018/03/07	21	385.57	21	384.00	393.50	0	5,856	0.00%
2018/03/06	10	383.45	6	382.17	383.50	4	5,819	0.07%
2018/03/05	12	377.08	9	376.78	377.00	3	6,084	0.05%
2018/03/02	15	360.17	16	353.03	365.50	-1	6,006	-0.02%
2018/03/01	11	340.91	17	336.53	346.00	-6	5,882	-0.10%
2018/02/27	10	329.60	10	329.75	330.50	0	5,833	0.00%
2018/02/26	10	325.90	10	327.10	325.00	0	5,824	0.00%
2018/02/23	21	338.00	17	332.71	325.00	4	5,726	0.07%
2018/02/22	12	325.71	11	320.91	327.00	1	5,606	0.02%
2018/02/21	11	324.41	11	324.27	326.00	0	5,491	0.00%
2018/02/12	6	325.92	6.7	329.15	312.00	-0.7	5,437	-0.01%
2018/02/09	9	330.28	8	323.19	331.50	1	5,426	0.02%
2018/02/08	3	353.50	2	363.50	348.00	1	5,406	0.02%
2018/02/07	6	368.25	6	367.33	357.50	0	5,364	0.00%
2018/02/06	12	359.67	13	364.38	354.00	-1	5,307	-0.02%
2018/02/05	8	386.25	8.1	384.75	385.00	-0.1	5,207	0.00%
2018/02/02	8	401.75	8	403.50	400.00	0	5,176	0.00%
2018/02/01	11	386.77	11	385.68	386.00	0	5,070	0.00%
2018/01/31	8	387.00	8	374.75	387.00	0	5,049	0.00%
2018/01/30	2	372.00	3	372.67	373.00	-1	5,001	-0.02%
2018/01/29	6	382.00	5	378.50	382.50	1	4,960	0.02%
2018/01/26	7	380.79	8	381.63	373.00	-1	4,892	-0.02%
2018/01/25	3	396.00	3	398.17	395.50	0	4,805	0.00%
2018/01/24	3	395.17	3	399.00	397.00	0	4,794	0.00%
2018/01/23	3	418.50	3	406.83	395.00	0	4,728	0.00%
2018/01/22	8	401.06	7	396.50	415.00	1	4,613	0.02%
2018/01/19	7	384.29	6	372.50	389.00	1	4,490	0.02%
2018/01/18	4	362.88	6	363.42	362.00	-2	4,482	-0.04%
2018/01/17	1	351.50	1	358.00	355.00	0	4,397	0.00%
2018/01/16	7	353.71	6	340.67	360.50	1	4,332	0.02%
2018/01/15	8	358.44	8	372.50	354.00	0	4,165	0.00%
2018/01/12	10	376.20	10	389.75	375.00	0	4,073	0.00%
2018/01/11	1	389.50	0	0.00	386.50	1	4,022	0.02%
2018/01/10	1	400.00	1	388.00	379.50	0	3,929	0.00%
2018/01/09	1	405.50	0	0.00	394.00	1	3,907	0.03%
2018/01/08	1	401.50	2	399.50	400.00	-1	3,857	-0.03%
2018/01/05	34	408.37	33	390.32	404.00	1	3,856	0.03%
2018/01/04	1	405.00	1	398.50	398.50	0	3,820	0.00%
2018/01/03	11	386.09	11	367.00	389.00	0	3,730	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－23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－28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－29天前

...詳全文

國巨

券商分點績效/獲利分析

元大-大甲券商分點個股進出
元大-大甲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

元大-大甲 券商分點個股進出 元大-大甲 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

元大-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析