國巨 (2327)-華南永昌-古亭券商分點個股進出

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
678
漲跌
▲4
漲幅
+0.59%
成交量
3,573張
產業
上市電子零組件類股
1888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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/07	0	681.00	0.1	681.00	678.00	-0.1	2,825	0.00%
2024/06/05	1	676.00	2	675.00	671.00	-1	2,804	-0.04%
2024/06/04	0	0.00	1.8	672.77	671.00	-1.8	2,847	-0.06%
2024/06/03	0	0.00	2	673.00	677.00	-2	2,841	-0.07%
2024/05/31	7	678.14	1	665.00	662.00	6	2,834	0.21%
2024/05/29	1	673.00	2	671.00	668.00	-1	2,791	-0.04%
2024/05/28	1	669.01	1	672.00	669.00	0	2,854	0.00%
2024/05/27	1	672.00	1	664.00	667.00	0	2,880	0.00%
2024/05/24	0	0.00	0.1	640.00	651.00	-0.1	2,838	0.00%
2024/05/21	0	0.00	2	630.00	630.00	-2	2,814	-0.07%
2024/05/20	0	636.00	0	0.00	634.00	0	2,812	0.00%
2024/05/15	0.1	637.00	1.2	630.10	630.00	-1.1	2,808	-0.04%
2024/05/14	0	0.00	0	631.00	634.00	0	2,817	0.00%
2024/05/13	0	0.00	0.8	638.00	636.00	-0.8	2,813	-0.03%
2024/05/10	1.1	637.18	0	0.00	635.00	1.1	2,809	0.04%
2024/05/09	0	649.00	0	0.00	648.00	0	2,781	0.00%
2024/05/07	1.1	654.05	1	656.00	658.00	0.1	2,729	0.00%
2024/05/06	1	670.93	0	0.00	659.00	1	2,689	0.04%
2024/05/03	0.1	659.82	0.1	655.00	655.00	0	2,641	0.00%
2024/04/30	0	0.00	1	635.00	625.00	-1	2,463	-0.04%
2024/04/29	0	0.00	1.1	629.89	631.00	-1.1	2,447	-0.04%
2024/04/26	1	616.00	1	616.00	615.00	0	2,409	0.00%
2024/04/19	1	578.00	0	0.00	588.00	1	2,393	0.04%
2024/04/16	1.1	580.73	0	0.00	585.00	1.1	2,348	0.05%
2024/04/15	0.1	603.00	1	608.00	602.00	-0.9	2,322	-0.04%
2024/04/11	0	0.00	1	609.00	609.00	-1	2,256	-0.04%
2024/04/08	1	618.00	0	0.00	617.00	1	2,225	0.04%
2024/04/03	0.1	617.00	0	0.00	614.00	0.1	2,189	0.00%
2024/04/02	1.1	615.98	13	616.31	616.00	-11.9	2,171	-0.55%
2024/04/01	14	620.57	1.1	621.75	622.00	12.9	2,135	0.60%
2024/03/28	1	593.00	0	590.00	594.00	1	2,012	0.05%
2024/03/20	0	578.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	0	579.00	0	0.00	578.00	0	2,018	0.00%
2024/03/15	1	581.00	0	0.00	583.00	1	2,079	0.05%
2024/03/13	0	581.00	2	581.00	583.00	-2	2,121	-0.09%
2024/03/12	0	0.00	1	574.00	578.00	-1	2,092	-0.05%
2024/03/08	0	0.00	7	566.29	565.00	-7	2,087	-0.34%
2024/03/07	0.1	558.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	1	555.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0.1	555.86	0	0.00	549.00	0.1	2,074	0.00%
2024/03/04	2	561.96	0	0.00	556.00	2	2,094	0.10%
2024/03/01	10.1	568.99	13	565.00	563.00	-2.9	2,148	-0.14%
2024/02/29	0	0.00	2	555.00	558.00	-2	2,085	-0.10%
2024/02/27	0	0.00	0.1	540.00	539.00	-0.1	2,137	-0.01%
2024/02/23	0	547.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	0.1	554.00	0	0.00	552.00	0.1	2,101	0.00%
2024/02/20	0	0.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	0	0.00	8	542.00	551.00	-8	2,097	-0.38%
2024/02/16	15.1	540.48	11	543.09	543.00	4.1	2,094	0.20%
2024/02/15	12	549.50	8	549.00	551.00	4	2,067	0.19%
2024/02/05	1	546.00	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0	555.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	9	551.22	10	550.40	552.00	-1	2,039	-0.05%
2024/01/30	2	550.01	0	0.00	550.00	2	2,035	0.10%
2024/01/29	0	557.00	0	0.00	558.00	0	2,030	0.00%
2024/01/25	2	554.00	0	0.00	556.00	2	2,054	0.10%
2024/01/24	2	558.01	2	555.00	553.00	0	2,098	0.00%
2024/01/23	2	560.00	0	0.00	560.00	2	2,114	0.09%
2024/01/22	0	0.00	1	556.00	556.00	-1	2,117	-0.05%
2024/01/19	1	559.00	1	556.03	564.00	0	2,127	0.00%
2024/01/18	0	0.00	2	563.00	557.00	-2	2,132	-0.09%
2024/01/17	2	571.00	2	573.00	559.00	0	2,125	0.00%
2024/01/15	0	0.00	3	571.33	576.00	-3	2,039	-0.15%
2024/01/12	1	558.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	1	556.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	1.1	554.45	1	554.00	555.00	0.1	2,064	0.00%
2024/01/09	3	568.00	0	0.00	565.00	3	2,090	0.14%
2024/01/08	0.1	577.00	0	0.00	572.00	0.1	2,080	0.00%
2024/01/05	2.1	573.06	0	0.00	572.00	2.1	2,086	0.10%
2024/01/04	0	0.00	1	588.00	577.00	-1	2,125	-0.05%
2024/01/03	2	579.00	0	0.00	578.00	2	2,127	0.09%
2024/01/02	3.1	590.94	1	604.00	587.00	2.1	2,110	0.10%
2023/12/28	4	600.00	0	0.00	597.00	4	2,110	0.19%
2023/12/22	0.1	600.00	0	0.00	596.00	0.1	2,130	0.00%
2023/12/21	1	605.00	0	0.00	607.00	1	2,113	0.05%
2023/12/19	0	0.00	2	615.50	616.00	-2	2,106	-0.09%
2023/12/18	0	0.00	0	620.00	620.00	0	2,095	0.00%
2023/12/15	0	0.00	1.7	631.53	633.00	-1.7	2,091	-0.08%
2023/12/14	0.1	625.00	0.1	624.00	634.00	0	2,058	0.00%
2023/12/13	1	607.00	0	619.00	605.00	1	1,990	0.05%
2023/12/11	0	0.00	2.2	611.81	614.00	-2.2	1,943	-0.12%
2023/12/08	1	600.00	1	604.00	601.00	0	1,894	0.00%
2023/12/07	1.1	593.93	0	0.00	595.00	1.1	1,905	0.06%
2023/12/04	0	0.00	0.8	598.00	599.00	-0.8	1,861	-0.04%
2023/11/30	0	597.00	0	0.00	601.00	0	1,869	0.00%
2023/11/29	0	594.00	1	598.00	599.00	-1	1,847	-0.05%
2023/11/28	0	0.00	1	587.00	594.00	-1	1,921	-0.05%
2023/11/27	0	0.00	3	570.00	571.00	-3	1,861	-0.16%
2023/11/24	4	573.25	7	573.29	575.00	-3	1,859	-0.16%
2023/11/22	5	548.20	0	0.00	550.00	5	1,777	0.28%
2023/11/21	0	0.00	1	553.00	550.00	-1	1,781	-0.06%
2023/11/17	0	545.00	0	0.00	547.00	0	1,777	0.00%
2023/11/15	0	0.00	3	553.00	548.00	-3	1,768	-0.17%
2023/11/14	0	0.00	0	548.00	546.00	0	1,764	0.00%
2023/11/09	1	545.00	0.1	543.00	545.00	0.9	1,778	0.05%
2023/11/07	0	0.00	1	558.00	557.00	-1	1,799	-0.06%
2023/10/26	1	513.00	0	0.00	510.00	1	1,725	0.06%
2023/10/20	1.1	530.00	0	0.00	530.00	1.1	1,796	0.06%
2023/10/18	0	546.00	6.9	552.94	550.00	-6.9	1,839	-0.38%
2023/10/17	0	0.00	1.1	552.91	547.00	-1.1	1,808	-0.06%
2023/10/16	0	0.00	0	535.00	536.00	0	1,782	0.00%
2023/10/13	0	0.00	3.6	543.30	542.00	-3.6	1,824	-0.20%
2023/10/12	0	0.00	0.6	531.00	543.00	-0.6	1,840	-0.03%
2023/10/05	0	0.00	0.1	527.00	530.00	-0.1	1,819	-0.01%
2023/10/03	1	526.99	2	523.00	520.00	-1	1,822	-0.05%
2023/10/02	0	0.00	1	535.00	533.00	-1	1,829	-0.05%
2023/09/28	0	0.00	1	523.00	525.00	-1	1,831	-0.05%
2023/09/26	5	521.40	5	521.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	0.1	521.83	521.00	-0.1	1,881	-0.01%
2023/09/21	0	0.00	1	518.00	518.00	-1	1,882	-0.05%
2023/09/20	2	517.00	0	0.00	520.00	2	1,877	0.11%
2023/09/15	0	0.00	1.2	519.58	522.00	-1.2	1,898	-0.06%
2023/09/14	0	509.00	0	506.00	512.00	0	1,870	0.00%
2023/09/13	5	506.40	5	508.60	506.00	0	1,881	0.00%
2023/09/11	3	505.00	4	507.25	500.00	-1	1,896	-0.05%
2023/09/06	2	504.00	2	504.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	1.5	504.68	508.00	-1.5	1,979	-0.07%
2023/09/04	1.1	498.98	0	0.00	497.50	1.1	1,991	0.06%
2023/09/01	4.4	502.47	5	506.40	499.50	-0.6	1,977	-0.03%
2023/08/29	0	0.00	0.8	477.00	479.00	-0.8	1,976	-0.04%
2023/08/28	0	0.00	1	478.00	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	3	469.00	470.00	-3	2,122	-0.14%
2023/08/24	3	471.50	0.1	471.00	471.50	2.9	2,210	0.13%
2023/08/23	0	469.00	1	470.96	470.50	-1	2,265	-0.05%
2023/08/21	1	458.50	1	461.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	1	463.00	461.50	-1	2,467	-0.04%
2023/08/17	3	452.67	2	460.00	457.00	1	2,495	0.04%
2023/08/16	1	447.50	0.8	452.00	448.50	0.2	2,520	0.01%
2023/08/15	0	457.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0	0.00	1	458.00	457.00	-1	2,577	-0.04%
2023/08/11	0	0.00	1	469.50	470.00	-1	2,588	-0.04%
2023/08/09	0	0.00	0.6	465.44	465.50	-0.6	2,594	-0.02%
2023/08/07	1	464.51	0	0.00	468.00	1	2,609	0.04%
2023/08/04	0	460.75	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	10	460.00	463.00	-10	2,653	-0.38%
2023/08/01	3	463.00	0	0.00	461.50	3	2,637	0.11%
2023/07/31	4	463.25	0	0.00	459.50	4	2,652	0.15%
2023/07/28	10	465.45	15	466.57	471.50	-5	2,642	-0.19%
2023/07/27	3	451.51	0	0.00	456.00	3	2,603	0.12%
2023/07/26	2.2	450.19	1	450.50	449.50	1.2	2,598	0.05%
2023/07/25	1	460.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	6.3	462.71	8.1	461.49	457.50	-1.8	2,572	-0.07%
2023/07/21	4	473.75	2	476.50	473.50	2	2,539	0.08%
2023/07/20	3	487.50	1	485.00	485.00	2	2,540	0.08%
2023/07/19	5.1	488.69	10	489.00	486.00	-4.9	2,551	-0.19%
2023/07/18	12	495.58	10	492.50	489.00	2	2,621	0.08%
2023/07/17	0	0.00	2	502.00	503.00	-2	2,606	-0.08%
2023/07/14	5	495.00	0	0.00	495.50	5	2,601	0.19%
2023/07/13	11	498.55	10	496.75	491.00	1	2,614	0.04%
2023/07/11	0	0.00	1	497.50	496.50	-1	2,667	-0.04%
2023/07/06	0	0.00	5	490.50	489.00	-5	2,755	-0.18%
2023/07/05	10	494.75	15	494.63	487.50	-5	2,786	-0.18%
2023/07/04	4	499.00	0	0.00	497.50	4	2,763	0.14%
2023/07/03	6	498.25	4	500.63	499.50	2	2,747	0.07%
2023/06/29	3	494.00	0.1	495.00	495.00	2.9	2,752	0.11%
2023/06/28	0	0.00	2	489.00	488.00	-2	2,753	-0.07%
2023/06/26	0	0.00	0.3	488.00	486.00	-0.3	2,801	-0.01%
2023/06/21	0	491.50	0	0.00	491.00	0	2,822	0.00%
2023/06/20	5	496.70	0	0.00	496.00	5	2,833	0.18%
2023/06/19	0	499.50	6	500.00	498.00	-6	2,844	-0.21%
2023/06/16	17.3	505.45	18	504.67	506.00	-0.8	2,851	-0.03%
2023/06/15	6	508.00	1	508.00	510.00	5	2,843	0.18%
2023/06/12	2	489.00	1	489.00	488.00	1	2,910	0.03%
2023/06/08	1	499.00	0	0.00	494.00	1	2,967	0.03%
2023/06/07	5	505.00	5	505.00	504.00	0	3,005	0.00%
2023/06/06	6	503.00	5	505.00	502.00	1	3,017	0.03%
2023/06/05	2	517.50	11	508.64	519.00	-9	2,987	-0.30%
2023/06/02	10	503.10	10.1	503.03	506.00	-0.1	2,963	0.00%
2023/06/01	10	501.00	10	500.00	500.00	0	2,944	0.00%
2023/05/31	10	500.50	7	502.57	508.00	3	2,953	0.10%
2023/05/30	12	494.88	10	496.50	496.00	2	2,868	0.07%
2023/05/29	10	504.00	10	505.50	508.00	0	2,835	0.00%
2023/05/26	9	499.56	3	499.67	502.00	6	2,797	0.21%
2023/05/25	0	0.00	2	491.50	507.00	-2	2,742	-0.07%
2023/05/24	4	490.13	3	488.17	492.50	1	2,711	0.04%
2023/05/23	3	493.33	3	494.00	493.50	0	2,689	0.00%
2023/05/22	2.2	489.37	0	0.00	493.00	2.2	2,684	0.08%
2023/05/19	0	0.00	3	499.00	495.50	-3	2,674	-0.11%
2023/05/18	4	495.38	4	494.50	500.00	0	2,777	0.00%
2023/05/17	1	488.50	1	493.00	488.50	0	2,793	0.00%
2023/05/16	3	492.50	0	0.00	491.00	3	2,854	0.11%
2023/05/08	1	504.00	6	506.67	504.00	-5	2,943	-0.17%
2023/05/05	3	505.00	0	0.00	506.00	3	2,957	0.10%
2023/05/04	3	491.17	0	0.00	493.50	3	2,967	0.10%
2023/05/03	0	498.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	0	499.00	502.00	0	3,036	0.00%
2023/04/28	0	499.00	0	0.00	496.00	0	3,122	0.00%
2023/04/25	1.1	492.73	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	0	507.00	2.9	502.21	507.00	-2.9	3,135	-0.09%
2023/04/21	9.1	502.11	2	507.00	495.50	7.1	3,149	0.23%
2023/04/20	0	0.00	1	527.00	518.00	-1	3,144	-0.03%
2023/04/19	1	542.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	0	543.00	2	547.00	538.00	-2	3,290	-0.06%
2023/04/17	2.1	542.95	0	0.00	542.00	2.1	3,321	0.06%
2023/04/14	0	0.00	1.4	554.29	553.00	-1.4	3,301	-0.04%
2023/04/13	8	544.25	15	546.60	542.00	-7	3,262	-0.21%
2023/04/12	5	543.00	2	543.00	542.00	3	3,214	0.09%
2023/04/11	9	527.00	9	527.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	0.8	530.00	530.00	-0.8	3,136	-0.03%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/03/30	0	520.00	0	0.00	520.00	0	3,086	0.00%
2023/03/29	0	522.00	0	0.00	520.00	0	3,103	0.00%
2023/03/27	1	524.03	0	0.00	533.00	1	3,138	0.03%
2023/03/24	0	0.00	6	525.00	527.00	-6	3,153	-0.19%
2023/03/23	0	0.00	1	518.00	517.00	-1	3,147	-0.03%
2023/03/22	0.1	507.00	6	505.00	505.00	-5.9	3,139	-0.19%
2023/03/21	3	506.00	1.2	505.33	505.00	1.8	3,160	0.06%
2023/03/20	0	500.00	0.2	500.00	500.00	-0.2	3,157	-0.01%
2023/03/17	8.1	491.94	6	488.75	496.00	2.1	3,177	0.06%
2023/03/16	7.1	483.53	10	483.05	486.50	-2.9	3,182	-0.09%
2023/03/15	10.1	501.73	14	505.57	492.00	-3.9	3,179	-0.12%
2023/03/14	8	507.62	1	505.00	505.00	7	3,132	0.22%
2023/03/13	0	519.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	5	520.20	0	0.00	518.00	5	3,165	0.16%
2023/03/09	1	541.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	0	551.00	10	551.50	550.00	-10	3,208	-0.31%
2023/03/07	0	0.00	0.1	555.00	559.00	-0.1	3,204	0.00%
2023/03/06	10	558.00	0.1	549.00	557.00	9.9	3,199	0.31%
2023/03/03	0	0.00	1	546.00	539.00	-1	3,168	-0.03%
2023/03/02	1	532.00	1	531.00	531.00	0	3,150	0.00%
2023/03/01	1.1	536.36	2	527.50	538.00	-0.9	3,141	-0.03%
2023/02/23	0	0.00	10	543.00	543.00	-10	3,113	-0.32%
2023/02/22	2.2	542.53	0	0.00	541.00	2.2	3,120	0.07%
2023/02/21	1.1	559.09	0	0.00	560.00	1.1	3,121	0.04%
2023/02/20	1	561.00	0	0.00	561.00	1	3,188	0.03%
2023/02/16	3	575.66	3.2	562.35	575.00	-0.2	3,252	-0.01%
2023/02/15	10	544.00	1	541.01	545.00	9	3,223	0.28%
2023/02/14	1	531.00	5.2	534.18	540.00	-4.2	3,220	-0.13%
2023/02/13	1	511.00	0	511.00	516.00	1	3,261	0.03%
2023/02/09	4.1	512.27	1	511.00	511.00	3.1	3,308	0.09%
2023/02/08	0	0.00	1	537.00	531.00	-1	3,286	-0.03%
2023/02/06	1	533.99	0	0.00	533.00	1	3,371	0.03%
2023/02/01	0	538.00	0.8	531.00	540.00	-0.8	3,470	-0.02%
2023/01/31	0	0.00	0.2	537.00	540.00	-0.2	3,468	-0.01%
2023/01/16	0	0.00	0	513.00	513.00	0	3,347	0.00%
2023/01/13	0	0.00	0.6	512.00	514.00	-0.6	3,380	-0.02%
2023/01/12	0.2	518.00	0	0.00	520.00	0.2	3,399	0.01%
2023/01/11	0	524.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	0	521.00	1.1	532.74	535.00	-1.1	3,429	-0.03%
2023/01/09	0	0.00	10.3	513.15	525.00	-10.3	3,404	-0.30%
2023/01/06	0	491.00	0.9	493.17	496.00	-0.9	3,316	-0.03%
2023/01/05	1	478.44	1	475.50	485.50	0	3,296	0.00%
2023/01/04	0	0.00	0	464.00	465.00	0	3,310	0.00%
2022/12/28	0	461.50	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	468.00	0	0.00	464.50	0	3,470	0.00%
2022/12/23	0	456.50	0	0.00	460.00	0	3,489	0.00%
2022/12/20	0.1	464.50	1	463.00	455.50	-0.9	3,547	-0.03%
2022/12/19	0.1	475.50	0	0.00	472.00	0.1	3,539	0.00%
2022/12/14	0	0.00	1	479.00	486.00	-1	3,532	-0.03%
2022/12/13	3.3	479.29	3	474.00	474.00	0.3	3,606	0.01%
2022/12/09	1	481.50	1	492.00	479.00	0	3,600	0.00%
2022/12/08	1.1	478.73	0	0.00	478.50	1.1	3,599	0.03%
2022/12/07	1.2	482.00	0	0.00	484.50	1.2	3,592	0.03%
2022/12/06	0	0.00	0	499.00	491.00	0	3,580	0.00%
2022/12/05	0	497.17	0.2	501.00	502.00	-0.2	3,582	0.00%
2022/12/02	0	0.00	1	484.00	489.50	-1	3,542	-0.03%
2022/12/01	0	476.50	0	0.00	473.00	0	3,544	0.00%
2022/11/30	0	456.50	0.3	450.00	463.00	-0.3	3,479	-0.01%
2022/11/25	0	0.00	1	445.00	445.00	-1	3,397	-0.03%
2022/11/24	0	0.00	1	452.00	452.00	-1	3,392	-0.03%
2022/11/22	0	456.00	0	0.00	458.00	0	3,373	0.00%
2022/11/18	1.1	462.64	1	456.00	453.50	0.1	3,373	0.00%
2022/11/17	0	0.00	4.8	460.60	466.00	-4.8	3,349	-0.14%
2022/11/16	1	461.00	1	461.00	461.00	0	3,355	0.00%
2022/11/15	2	451.25	2	453.50	455.00	0	3,294	0.00%
2022/11/14	0	0.00	0	440.00	439.50	0	3,241	0.00%
2022/11/11	0	443.30	0	447.00	445.50	0	3,187	0.00%
2022/11/10	0	0.00	0	420.00	421.50	0	3,081	0.00%
2022/11/09	0	410.00	0	0.00	424.00	0	3,065	0.00%
2022/11/08	0	0.00	1	387.50	393.50	-1	3,012	-0.03%
2022/11/07	1.3	381.85	0	0.00	382.00	1.3	2,984	0.04%
2022/11/04	7	390.93	7	390.00	389.50	0	2,986	0.00%
2022/11/03	0	0.00	0.4	388.00	389.50	-0.4	2,937	-0.01%
2022/11/02	0	377.00	0	0.00	381.50	0	2,891	0.00%
2022/10/31	0	0.00	1.6	359.86	367.00	-1.6	2,807	-0.06%
2022/10/19	0	0.00	3.6	270.11	268.00	-3.6	2,763	-0.13%
2022/10/17	1	269.00	2	277.74	278.50	-1	2,718	-0.04%
2022/10/14	0	277.00	0	0.00	277.50	0	2,742	0.00%
2022/10/13	1	274.00	1	264.00	264.00	0	2,756	0.00%
2022/10/12	11	269.73	1	274.00	270.50	10	2,754	0.36%
2022/10/11	2	277.00	2	272.50	272.50	0	2,742	0.00%
2022/10/06	1	295.00	1	296.00	294.50	0	2,719	0.00%
2022/10/03	1	280.00	1	281.00	281.00	0	2,786	0.00%
2022/09/30	2	263.75	1	266.50	269.00	1	2,830	0.04%
2022/09/29	13.1	275.35	3	271.00	271.00	10.1	2,818	0.36%
2022/09/28	15	292.67	2	288.50	285.00	13	2,767	0.47%
2022/09/27	1	300.99	1	300.00	300.00	0	2,795	0.00%
2022/09/26	5	297.02	1	301.50	297.00	4	2,853	0.14%
2022/09/23	0	0.00	1.4	316.93	315.50	-1.4	2,928	-0.05%
2022/09/19	0	333.50	0	0.00	335.50	0	2,983	0.00%
2022/09/14	0	0.00	0	324.00	325.00	0	2,956	0.00%
2022/09/13	2	334.00	0	0.00	333.00	2	2,951	0.07%
2022/09/12	0	337.00	0	0.00	333.00	0	2,987	0.00%
2022/09/08	1	332.50	1	333.00	335.00	0	2,968	0.00%
2022/09/07	5	316.00	0	0.00	316.00	5	2,901	0.17%
2022/09/06	0	0.00	1	310.00	316.00	-1	2,909	-0.03%
2022/09/02	1	313.00	0	0.00	312.50	1	2,913	0.03%
2022/09/01	1	318.50	1	322.00	317.00	0	2,885	0.00%
2022/08/30	1	317.00	1	318.50	317.50	0	2,851	0.00%
2022/08/29	1	313.51	2	317.50	317.50	-1	2,832	-0.03%
2022/08/26	2	333.00	0	0.00	332.00	2	2,781	0.07%
2022/08/23	0	0.00	2	324.00	324.00	-2	2,838	-0.07%
2022/08/22	2	329.00	0	330.00	327.00	2	2,845	0.07%
2022/08/19	0	0.00	1	331.50	332.00	-1	2,847	-0.04%
2022/08/17	2	328.25	0	0.00	329.00	2	2,822	0.07%
2022/08/15	5	330.50	0	0.00	334.50	5	2,800	0.18%
2022/08/12	0	0.00	1	321.00	330.00	-1	2,799	-0.04%
2022/08/11	1	324.00	1	325.50	326.50	0	2,769	0.00%
2022/08/10	1	320.00	0	0.00	319.00	1	2,773	0.04%
2022/08/08	0	325.00	0	0.00	325.00	0	2,811	0.00%
2022/08/05	0	0.00	1	320.00	323.00	-1	2,818	-0.04%
2022/08/04	1	316.98	0	0.00	317.00	1	2,824	0.04%
2022/08/03	0	326.14	1	329.00	326.50	-1	2,773	-0.04%
2022/08/02	1	326.06	0	332.50	325.50	1	2,804	0.04%
2022/07/29	0	344.00	0	0.00	342.00	0	2,789	0.00%
2022/07/28	2	343.50	1	341.50	340.50	1	2,792	0.04%
2022/07/27	1	341.00	1	342.50	342.50	0	2,786	0.00%
2022/07/26	1	337.00	1	336.50	336.50	0	2,779	0.00%
2022/07/21	2	327.75	2	330.25	336.50	0	2,826	0.00%
2022/07/20	0	329.00	2	325.25	322.50	-2	2,791	-0.07%
2022/07/13	1	318.50	0	0.00	318.00	1	2,698	0.04%
2022/07/12	2	310.00	13	310.62	309.00	-11	2,648	-0.42%
2022/07/11	2	304.50	2.8	303.51	304.00	-0.8	2,589	-0.03%
2022/07/08	1	307.00	6	305.00	308.50	-5	2,561	-0.20%
2022/07/07	1	288.50	5	291.20	291.00	-4	2,477	-0.16%
2022/07/05	0.1	282.91	5	287.60	284.50	-4.9	2,455	-0.20%
2022/07/04	0.1	280.00	10	278.00	278.00	-9.9	2,403	-0.41%
2022/07/01	16	290.88	8	293.81	282.00	8	2,373	0.34%
2022/06/30	0	312.00	1	314.00	308.00	-1	2,292	-0.04%
2022/06/28	0	331.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	3	334.50	3	336.00	341.50	0	2,254	0.00%
2022/06/23	1	333.00	1	331.50	331.50	0	2,215	0.00%
2022/06/22	0	337.00	1	339.00	335.50	-1	2,187	-0.04%
2022/06/21	0	352.00	0	0.00	353.00	0	2,166	0.00%
2022/06/20	7.1	342.79	14	346.29	342.00	-6.9	2,165	-0.32%
2022/06/17	7	355.07	2	354.00	354.00	5	2,161	0.23%
2022/06/16	3	372.50	3	381.50	368.00	0	2,151	0.00%
2022/06/15	0	384.50	0	0.00	383.50	0	2,264	0.00%
2022/06/14	7	376.22	37	375.45	377.00	-30	2,317	-1.29%
2022/06/13	15	384.50	5	385.00	384.00	10	2,303	0.43%
2022/06/09	2	404.25	1	405.00	405.00	1	2,318	0.04%
2022/06/08	1	410.00	1	403.00	403.00	0	2,314	0.00%
2022/06/02	0	0.00	1	403.00	407.00	-1	2,374	-0.04%
2022/06/01	15	403.97	0	0.00	405.00	15	2,432	0.62%
2022/05/25	0.1	380.00	1	382.00	387.50	-1	2,482	-0.04%
2022/05/24	1	386.50	2	391.00	382.00	-1	2,548	-0.04%
2022/05/23	2	391.50	0	0.00	390.00	2	2,586	0.08%
2022/05/20	5	397.70	4	406.75	395.00	1	2,622	0.04%
2022/05/19	1.1	394.48	0	0.00	398.00	1.1	2,634	0.04%
2022/05/18	0.1	400.53	1	401.50	401.00	-0.9	2,643	-0.04%
2022/05/17	0	0.00	5	385.00	397.00	-5	2,639	-0.19%
2022/05/16	5	386.50	6	389.17	381.50	-1	2,623	-0.04%
2022/05/13	10	383.10	8	384.00	383.00	2	2,612	0.08%
2022/05/12	6.1	385.06	2	389.00	378.00	4.1	2,629	0.15%
2022/05/11	1	392.50	1	396.00	392.00	0	2,631	0.00%
2022/05/10	1	393.47	0	0.00	392.50	1	2,684	0.04%
2022/05/09	1	400.00	0	0.00	398.50	1	2,651	0.04%
2022/05/05	0	0.00	1	415.00	417.00	-1	2,680	-0.04%
2022/05/03	0	0.00	1	410.00	406.50	-1	2,731	-0.04%
2022/04/29	1	407.00	1	404.50	404.50	0	2,759	0.00%
2022/04/27	0	0.00	1	398.00	407.00	-1	2,815	-0.04%
2022/04/26	0	0.00	1	400.00	399.00	-1	2,847	-0.04%
2022/04/25	0	0.00	7	395.14	393.50	-7	2,931	-0.24%
2022/04/22	0.2	406.50	0	0.00	405.50	0.2	2,949	0.01%
2022/04/21	1	412.00	2	412.25	412.50	-1	3,014	-0.03%
2022/04/20	1.1	411.40	1	411.50	409.50	0.1	3,062	0.00%
2022/04/19	0	0.00	1	413.50	413.00	-1	3,081	-0.03%
2022/04/13	1	394.00	5	396.30	401.00	-4	3,356	-0.12%
2022/04/12	5	389.50	4	391.50	393.00	1	3,491	0.03%
2022/04/11	5	401.20	6	401.67	398.00	-1	3,799	-0.03%
2022/04/08	6.2	413.16	9	414.67	413.00	-2.8	3,859	-0.07%
2022/04/07	3	413.17	0	0.00	409.00	3	3,871	0.08%
2022/04/06	0.1	421.00	0	0.00	423.50	0.1	3,865	0.00%
2022/04/01	1	424.50	0	0.00	426.00	1	3,930	0.03%
2022/03/31	1	436.50	0	0.00	434.00	1	3,953	0.03%
2022/03/24	0	0.00	7	428.64	433.00	-7	4,076	-0.17%
2022/03/21	3	421.00	0.1	419.00	418.50	2.9	4,040	0.07%
2022/03/18	6	421.58	5	421.30	423.50	1	4,022	0.02%
2022/03/17	1	439.00	5	434.40	445.50	-4	3,898	-0.10%
2022/03/16	4.2	417.43	0	0.00	417.50	4.2	3,845	0.11%
2022/03/10	0.1	435.50	0	0.00	436.00	0.1	3,901	0.00%
2022/03/08	0	418.50	3	417.00	414.50	-3	3,907	-0.08%
2022/03/07	5	430.81	4	429.38	427.00	1	3,897	0.03%
2022/03/04	2	453.25	1	450.50	450.50	1	3,893	0.03%
2022/03/01	1	463.00	1	465.00	465.00	0	3,973	0.00%
2022/02/24	1	458.00	1	449.00	448.00	0	3,958	0.00%
2022/02/22	0	469.00	0	0.00	469.50	0	3,930	0.00%
2022/02/15	1	467.49	0	0.00	464.50	1	4,054	0.02%
2022/02/14	1	467.00	0	0.00	464.00	1	4,050	0.02%
2022/02/11	1	481.50	1	482.00	482.00	0	4,043	0.00%
2022/02/10	7	472.29	5	475.30	489.50	2	4,046	0.05%
2022/02/08	1	457.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	1	452.00	0	0.00	454.00	1	4,000	0.02%
2022/01/26	0	459.00	1	453.00	459.00	-1	4,047	-0.02%
2022/01/25	0.2	453.76	0	0.00	451.00	0.2	4,146	0.01%
2022/01/24	1	461.00	1	461.00	463.00	0	4,130	0.00%
2022/01/21	4.1	471.17	4	469.00	469.50	0.1	4,123	0.00%
2022/01/20	1	482.00	0	0.00	481.50	1	4,162	0.02%
2022/01/19	0.1	492.50	0	0.00	487.50	0.1	4,149	0.00%
2022/01/18	1.2	513.64	1.3	512.27	502.00	-0.1	4,118	0.00%
2022/01/14	5	487.59	4	487.88	492.00	1	4,047	0.02%
2022/01/13	1	499.00	0	0.00	498.00	1	4,035	0.03%
2022/01/11	2	510.99	3	503.00	501.00	-1	4,009	-0.02%
2022/01/10	3	518.67	1	521.00	519.00	2	3,956	0.05%
2022/01/07	1	521.00	2	528.00	515.00	-1	3,941	-0.03%
2022/01/06	2	524.00	4	522.75	523.00	-2	3,850	-0.05%
2022/01/05	2.1	534.26	1.1	532.65	535.00	1	3,789	0.03%
2022/01/04	8	518.90	14.1	518.89	533.00	-6	3,671	-0.16%
2022/01/03	1	491.49	1.1	489.36	491.00	-0.1	3,353	0.00%
2021/12/30	1	477.00	0	0.00	479.50	1	3,300	0.03%
2021/12/28	0	478.75	0	480.00	478.00	0	3,367	0.00%
2021/12/27	1	481.00	1	479.00	481.50	0	3,348	0.00%
2021/12/24	2	477.75	2.2	475.95	473.00	-0.2	3,395	-0.01%
2021/12/23	1	470.00	2	472.50	476.00	-1	3,393	-0.03%
2021/12/22	2	460.25	3	465.50	469.50	-1	3,393	-0.03%
2021/12/21	0	0.00	1	452.00	455.00	-1	3,368	-0.03%
2021/12/20	0	448.50	0	0.00	448.00	0	3,366	0.00%
2021/12/17	1	452.00	1	447.50	447.00	0	3,378	0.00%
2021/12/16	0.1	452.50	0	0.00	451.00	0.1	3,379	0.00%
2021/12/13	0	450.50	0	0.00	456.50	0	3,448	0.00%
2021/12/10	0	450.00	2	450.50	447.50	-2	3,480	-0.06%
2021/12/07	0	0.00	1	456.00	456.00	-1	3,505	-0.03%
2021/12/03	0	0.00	1	467.50	472.50	-1	3,533	-0.03%
2021/12/02	2	466.00	1	467.00	465.00	1	3,524	0.03%
2021/12/01	2	460.00	2	462.50	465.00	0	3,536	0.00%
2021/11/30	1	463.00	1	469.00	456.50	0	3,534	0.00%
2021/11/29	1.2	453.06	3	451.00	459.50	-1.8	3,527	-0.05%
2021/11/25	1	469.00	1	472.50	465.00	0	3,565	0.00%
2021/11/24	2	461.25	3.1	464.05	468.00	-1.1	3,593	-0.03%
2021/11/22	0	460.00	0	0.00	466.00	0	3,701	0.00%
2021/11/19	1	458.00	3	460.67	463.00	-2	3,720	-0.05%
2021/11/18	1	453.00	2.2	453.86	456.00	-1.2	3,746	-0.03%
2021/11/17	2.5	448.00	0.1	450.00	448.00	2.4	3,775	0.06%
2021/11/16	0	0.00	0	439.50	436.50	0	3,871	0.00%
2021/11/15	1	443.99	1.1	441.83	442.00	-0.1	4,120	0.00%
2021/11/12	0	432.50	2	433.50	429.50	-2	4,155	-0.05%
2021/11/11	0	429.50	0	0.00	429.50	0	4,196	0.00%
2021/11/10	1	433.88	1	431.00	430.00	0	4,274	0.00%
2021/11/09	0	0.00	2	427.52	429.00	-2	4,380	-0.05%
2021/11/08	2	417.50	4	420.00	419.00	-2	4,358	-0.05%
2021/11/05	3	425.33	1	425.00	425.50	2	4,396	0.05%
2021/11/03	4	424.38	7.2	422.59	422.50	-3.2	4,458	-0.07%
2021/11/02	7.2	411.97	6.1	413.80	410.00	1.2	4,405	0.03%
2021/11/01	2.1	428.05	2	437.25	427.00	0.1	4,322	0.00%
2021/10/29	0	0.00	3.1	437.36	434.00	-3.1	4,311	-0.07%
2021/10/28	0	440.95	1.2	440.79	438.50	-1.2	4,310	-0.03%
2021/10/27	5	427.30	1	427.00	430.50	4	4,235	0.09%
2021/10/26	2	427.75	0	0.00	427.50	2	4,261	0.05%
2021/10/22	1	419.00	1	421.50	421.50	0	4,333	0.00%
2021/10/21	0	0.00	2	419.50	419.50	-2	4,442	-0.05%
2021/10/18	0	0.00	1	410.50	410.50	-1	4,589	-0.02%
2021/10/13	0	405.00	0	0.00	402.00	0	4,753	0.00%
2021/10/12	0	405.50	0	0.00	414.00	0	4,751	0.00%
2021/10/08	0	413.00	0.2	421.25	410.00	-0.2	4,767	0.00%
2021/10/07	2	415.50	2.1	415.48	415.50	-0.1	4,774	0.00%
2021/10/06	1.2	407.70	0	0.00	403.00	1.2	4,785	0.03%
2021/10/05	1	403.18	0	0.00	417.00	1	4,777	0.02%
2021/10/04	0.1	411.00	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	0.2	429.75	0	0.00	418.00	0.2	4,818	0.00%
2021/09/30	0	0.00	1	438.00	442.50	-1	4,943	-0.02%
2021/09/29	2.3	439.17	1	439.50	439.00	1.3	5,106	0.03%
2021/09/28	3.2	453.83	1	455.00	453.00	2.2	5,152	0.04%
2021/09/23	0	0.00	1.1	470.45	469.00	-1.1	5,496	-0.02%
2021/09/22	3.1	458.98	2	456.00	463.00	1.1	5,528	0.02%
2021/09/17	1	472.46	2	471.00	470.50	-1	5,571	-0.02%
2021/09/16	1	460.51	0	0.00	461.50	1	5,573	0.02%
2021/09/15	1.1	469.82	0	0.00	466.00	1.1	5,586	0.02%
2021/09/14	1	483.50	0	0.00	481.00	1	5,612	0.02%
2021/09/13	0	485.50	1	483.50	484.00	-1	5,671	-0.02%
2021/09/10	1	475.50	2.1	480.71	481.50	-1.1	5,759	-0.02%
2021/09/09	0	0.00	0.1	471.50	475.00	-0.1	5,996	0.00%
2021/09/08	3.2	466.72	2	464.50	460.50	1.2	6,141	0.02%
2021/09/06	5	481.50	0	0.00	480.50	5	6,296	0.08%
2021/09/02	1	481.10	2	483.25	479.50	-1	6,318	-0.02%
2021/09/01	2	481.75	3	487.33	489.00	-1	6,367	-0.02%
2021/08/31	1	471.50	1	474.50	479.50	0	6,399	0.00%
2021/08/27	1	478.00	18	473.61	477.00	-17	6,368	-0.27%
2021/08/26	23	467.07	2.1	463.45	464.50	21	6,378	0.33%
2021/08/25	2	468.00	20	467.00	472.00	-18	6,352	-0.28%
2021/08/24	21	465.67	0.1	463.68	455.50	20.9	6,417	0.33%
2021/08/23	3.1	449.53	11	454.14	454.00	-7.9	6,446	-0.12%
2021/08/20	10.1	442.78	11	444.95	446.00	-0.9	6,412	-0.01%
2021/08/19	5	460.19	0	0.00	450.00	5	6,317	0.08%
2021/08/18	3	490.50	4.3	483.81	498.00	-1.3	6,165	-0.02%
2021/08/17	2.1	477.86	0	0.00	474.00	2.1	6,154	0.03%
2021/08/13	5.1	502.74	17	504.94	500.00	-11.9	6,284	-0.19%
2021/08/11	1	535.00	0	0.00	533.00	1	6,487	0.02%
2021/08/10	1	531.01	0	0.00	531.00	1	6,647	0.02%
2021/08/09	3	548.00	2	548.50	545.00	1	6,886	0.01%
2021/08/06	1	555.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	2	561.00	2	559.00	558.00	0	7,424	0.00%
2021/08/04	1	553.00	1	554.00	554.00	0	7,646	0.00%
2021/08/03	1	554.00	2	552.50	553.00	-1	7,734	-0.01%
2021/07/30	4	566.25	2	568.00	560.00	2	7,891	0.03%
2021/07/29	4	567.50	3	572.00	571.00	1	7,918	0.01%
2021/07/28	2	574.00	1.2	565.83	565.00	0.8	8,050	0.01%
2021/07/27	10.1	590.57	7	601.14	581.00	3.1	8,046	0.04%
2021/07/23	1	596.00	1	599.00	589.00	0	7,938	0.00%
2021/07/22	5	597.80	4	599.25	591.00	1	7,932	0.01%
2021/07/21	4.1	578.22	8	582.00	588.00	-3.9	7,887	-0.05%
2021/07/20	1	568.00	0.1	569.00	568.00	0.9	7,901	0.01%
2021/07/19	1	582.69	1	583.00	583.00	0	7,915	0.00%
2021/07/16	1	579.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	1	582.00	1	586.00	586.00	0	8,102	0.00%
2021/07/14	0	581.00	0	0.00	583.00	0	8,112	0.00%
2021/07/13	1	592.97	1	594.00	581.00	0	8,160	0.00%
2021/07/12	1	589.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	2	582.50	0	0.00	584.00	2	8,206	0.02%
2021/07/08	1	605.00	1.4	603.71	590.00	-0.4	8,194	0.00%
2021/07/07	4	604.53	10	607.99	603.00	-6	8,163	-0.07%
2021/07/06	5	590.00	8	590.37	597.00	-3	8,056	-0.04%
2021/07/05	3	568.67	5.1	570.42	571.00	-2.1	8,071	-0.03%
2021/07/02	2	554.50	1	553.00	556.00	1	8,041	0.01%
2021/07/01	5	568.40	8	564.50	557.00	-3	8,044	-0.04%
2021/06/29	8	561.50	8	557.13	555.00	0	7,936	0.00%
2021/06/28	3	538.33	4	541.25	545.00	-1	7,801	-0.01%
2021/06/25	3	540.67	4	539.75	535.00	-1	7,826	-0.01%
2021/06/24	4	534.74	4	537.25	530.00	0	7,803	0.00%
2021/06/23	3	533.29	3	532.33	534.00	0	7,848	0.00%
2021/06/22	4	528.75	4	529.75	525.00	0	7,888	0.00%
2021/06/21	1	531.00	0	525.00	527.00	1	7,870	0.01%
2021/06/18	5	546.01	3	542.34	540.00	2	7,826	0.03%
2021/06/17	4	547.50	6	538.67	545.00	-2	7,778	-0.03%
2021/06/16	26	522.77	27.1	528.06	531.00	-1.1	7,623	-0.01%
2021/06/15	22.1	497.21	7.6	513.24	523.00	14.5	7,543	0.19%
2021/06/10	1	498.00	3	501.00	500.00	-2	7,461	-0.03%
2021/06/09	0	498.50	3	493.50	496.00	-3	7,502	-0.04%
2021/06/08	2	493.23	4.1	490.88	497.50	-2.1	7,606	-0.03%
2021/06/07	3	477.67	0	478.50	477.50	3	7,769	0.04%
2021/06/04	3	484.67	3	490.33	491.00	0	7,782	0.00%
2021/06/03	0.1	492.50	2	494.00	494.50	-1.9	7,907	-0.02%
2021/06/02	1	486.66	7	487.14	486.00	-6	8,012	-0.07%
2021/06/01	2.1	499.90	1	500.00	500.00	1.1	8,032	0.01%
2021/05/31	1.2	505.17	1	501.00	505.00	0.2	8,075	0.00%
2021/05/28	2	490.50	5	490.10	490.00	-3	8,049	-0.04%
2021/05/27	0.1	478.00	2	479.50	478.50	-1.9	8,044	-0.02%
2021/05/26	3	478.50	3	481.00	481.00	0	8,135	0.00%
2021/05/25	2.1	478.62	2	476.65	479.00	0.1	8,138	0.00%
2021/05/24	1	460.00	0	0.00	463.50	1	8,191	0.01%
2021/05/21	4	469.25	5.1	463.40	458.50	-1.1	8,350	-0.01%
2021/05/20	1.1	448.81	3	444.17	443.50	-2	8,331	-0.02%
2021/05/19	14.1	443.55	12	444.13	442.50	2.1	8,333	0.03%
2021/05/18	10	446.41	9	448.20	449.00	1	8,340	0.01%
2021/05/17	2	417.83	4.2	416.81	415.50	-2.1	8,427	-0.03%
2021/05/14	7	441.00	5.1	443.66	440.00	2	8,287	0.02%
2021/05/13	11.2	408.90	12	411.71	409.50	-0.8	8,073	-0.01%
2021/05/12	9.2	444.72	7	432.43	423.00	2.2	7,929	0.03%
2021/05/11	6.2	470.23	4	470.04	469.00	2.2	7,730	0.03%
2021/05/10	2	522.03	0	523.00	511.00	2	7,695	0.03%
2021/05/07	1	532.79	0	533.00	535.00	1	7,753	0.01%
2021/05/06	0.1	498.50	2	500.50	501.00	-1.9	7,796	-0.02%
2021/05/05	0.1	500.09	0	0.00	490.50	0.1	7,881	0.00%
2021/05/04	5.1	517.89	4	504.03	503.00	1.1	8,049	0.01%
2021/05/03	3.2	532.25	12	525.67	522.00	-8.8	8,230	-0.11%
2021/04/29	2	547.50	3	543.00	543.00	-1	8,285	-0.01%
2021/04/28	4	551.00	5	549.80	547.00	-1	8,373	-0.01%
2021/04/27	2	556.00	1	555.00	555.00	1	8,464	0.01%
2021/04/26	1	556.00	1	562.00	560.00	0	8,557	0.00%
2021/04/23	0	0.00	0	564.00	554.00	0	8,685	0.00%
2021/04/22	0	0.00	6	553.67	546.00	-6	8,861	-0.07%
2021/04/21	4.1	561.83	10	561.30	557.00	-5.9	9,069	-0.06%
2021/04/20	3.1	564.63	5	575.20	571.00	-1.9	9,320	-0.02%
2021/04/19	5	553.80	3	555.67	553.00	2	9,393	0.02%
2021/04/16	3	550.00	2	552.00	551.00	1	9,653	0.01%
2021/04/15	3	545.00	2	550.46	553.00	1	10,131	0.01%
2021/04/14	4	550.74	4	550.50	546.00	0	10,236	0.00%
2021/04/13	9	561.89	11	566.36	556.00	-2	10,413	-0.02%
2021/04/12	6	568.17	2	567.50	563.00	4	10,560	0.04%
2021/04/09	7	581.29	3	579.00	578.00	4	10,571	0.04%
2021/04/08	29	581.93	37	584.41	587.00	-8	10,609	-0.08%
2021/04/07	22	567.55	23	565.43	570.00	-1	10,587	-0.01%
2021/04/06	8	559.50	8	560.00	562.00	0	10,645	0.00%
2021/04/01	9	550.33	1	547.00	553.00	8	10,672	0.07%
2021/03/31	3	552.67	0	0.00	553.00	3	10,747	0.03%
2021/03/30	30	562.53	43	563.33	563.00	-13	11,057	-0.12%
2021/03/29	44.1	558.04	46	560.46	554.00	-1.9	11,140	-0.02%
2021/03/26	19	555.47	16	555.06	559.00	3	11,223	0.03%
2021/03/25	43	544.63	43	548.23	542.00	0	11,290	0.00%
2021/03/24	30	551.30	28	553.00	552.00	2	11,327	0.02%
2021/03/23	16	556.38	16	565.44	554.00	0	11,551	0.00%
2021/03/22	14	552.00	14	556.00	563.00	0	11,668	0.00%
2021/03/19	24	547.67	17	550.12	552.00	7	11,983	0.06%
2021/03/18	24	562.46	21	566.95	559.00	3	12,076	0.03%
2021/03/17	7	571.57	4	574.49	568.00	3	12,371	0.02%
2021/03/16	2	589.00	2	583.50	579.00	0	12,758	0.00%
2021/03/15	5	569.80	16.1	571.59	580.00	-11.1	13,158	-0.08%
2021/03/12	72	572.82	73	573.66	572.00	-1	13,230	-0.01%
2021/03/11	43.1	560.08	35	562.00	565.00	8.1	13,241	0.06%
2021/03/10	40	535.33	48	536.04	534.00	-8	13,112	-0.06%
2021/03/09	68	536.69	63	535.59	535.00	5	13,284	0.04%
2021/03/08	14.1	564.47	21	567.00	547.00	-6.9	13,266	-0.05%
2021/03/05	70.1	567.40	67	566.99	564.00	3.1	13,334	0.02%
2021/03/04	60	580.85	57	579.82	575.00	3	13,528	0.02%
2021/03/03	27	587.59	27	583.15	592.00	0	13,543	0.00%
2021/03/02	45	593.26	35	594.94	583.00	10	13,585	0.07%
2021/02/26	55	598.56	55	598.55	593.00	0	13,877	0.00%
2021/02/25	43	621.00	43	623.74	614.00	0	14,159	0.00%
2021/02/24	38	618.98	32	622.63	612.00	6	14,233	0.04%
2021/02/23	61	627.20	58	629.29	637.00	3	14,323	0.02%
2021/02/22	14.1	618.53	13.2	621.24	620.00	0.9	14,226	0.01%
2021/02/19	9	605.67	4	609.50	609.00	5	14,128	0.04%
2021/02/18	3	612.67	4	616.25	612.00	-1	14,133	-0.01%
2021/02/17	2	603.50	3	612.33	623.00	-1	14,120	-0.01%
2021/02/05	1	593.99	1	590.00	588.00	0	13,936	0.00%
2021/02/04	11	584.73	12.4	587.32	583.00	-1.4	13,989	-0.01%
2021/02/02	1	590.00	6	586.83	596.00	-5	14,114	-0.04%
2021/02/01	12	563.75	15	565.87	573.00	-3	14,079	-0.02%
2021/01/29	48	580.81	48	580.13	574.00	0	13,973	0.00%
2021/01/28	24.1	582.10	22	582.00	577.00	2.1	13,970	0.02%
2021/01/27	38.5	591.06	37	593.76	597.00	1.5	14,095	0.01%
2021/01/26	12	616.08	5	628.00	597.00	7	14,352	0.05%
2021/01/25	10	627.30	15.1	628.49	626.00	-5.1	14,157	-0.04%
2021/01/22	10	609.70	6	610.33	608.00	4	13,907	0.03%
2021/01/21	3	603.00	5	604.60	608.00	-2	13,821	-0.01%
2021/01/20	19.1	599.93	29	599.66	594.00	-9.9	13,714	-0.07%
2021/01/19	3	610.67	7	612.14	608.00	-4	13,633	-0.03%
2021/01/18	38	599.08	40	599.33	602.00	-2	13,587	-0.01%
2021/01/15	3.1	613.63	3	606.67	602.00	0.1	13,422	0.00%
2021/01/14	16	598.06	17	603.24	608.00	-1	13,162	-0.01%
2021/01/13	21	598.33	8	596.88	604.00	13	12,921	0.10%
2021/01/12	5	579.59	1	578.00	575.00	4	12,604	0.03%
2021/01/11	8	588.75	7	589.57	592.00	1	12,407	0.01%
2021/01/08	4	553.50	7	565.43	572.00	-3	12,221	-0.02%
2021/01/07	18	520.39	30	521.67	529.00	-12	11,699	-0.10%
2021/01/06	32	517.78	27	524.85	513.00	5	11,576	0.04%
2021/01/05	37	527.38	37	529.38	528.00	0	11,391	0.00%
2021/01/04	38	519.16	35	520.51	520.00	3	11,327	0.03%
2020/12/31	26	515.85	22	517.50	518.00	4	11,391	0.04%
2020/12/30	13	509.62	25	515.24	521.00	-12	11,285	-0.11%
2020/12/29	10	508.99	8	506.25	506.00	2	11,147	0.02%
2020/12/28	12	500.21	2	506.00	502.00	10	11,076	0.09%
2020/12/25	4	501.75	1	508.00	500.00	3	11,117	0.03%
2020/12/24	6	507.33	8	512.13	504.00	-2	11,211	-0.02%
2020/12/23	3	489.15	5	490.10	492.00	-2	10,873	-0.02%
2020/12/22	2	487.25	2	481.75	477.50	0	10,803	0.00%
2020/12/21	1	478.00	2	482.50	482.00	-1	10,763	-0.01%
2020/12/18	1.1	486.00	1	489.00	485.50	0.1	10,661	0.00%
2020/12/17	3	483.67	1	483.00	495.00	2	10,605	0.02%
2020/12/16	2.2	496.45	3	498.50	495.50	-0.8	10,384	-0.01%
2020/12/15	13	502.12	4	497.25	488.50	9	10,241	0.09%
2020/12/14	4	517.50	3	518.67	520.00	1	9,964	0.01%
2020/12/11	10	517.21	7	510.86	518.00	3	9,826	0.03%
2020/12/10	7	507.64	7	510.86	509.00	0	9,487	0.00%
2020/12/09	4	491.26	9	491.39	499.00	-5	9,114	-0.05%
2020/12/08	0	0.00	1	467.99	466.50	-1	8,669	-0.01%
2020/12/07	1	459.50	3	461.67	458.50	-2	8,607	-0.02%
2020/12/04	1	460.00	1	458.50	459.00	0	8,562	0.00%
2020/12/03	0	0.00	3	460.50	460.50	-3	8,610	-0.03%
2020/12/02	5	449.50	1	453.50	450.00	4	8,368	0.05%
2020/12/01	12	446.13	23	449.22	454.00	-11	8,276	-0.13%
2020/11/30	2	445.00	14	447.89	442.00	-12	8,157	-0.15%
2020/11/27	3	429.83	7	435.79	436.00	-4	7,936	-0.05%
2020/11/26	5	427.00	15	427.03	428.50	-10	7,906	-0.13%
2020/11/25	9	433.44	53	443.86	423.00	-44	7,934	-0.55%
2020/11/24	35	426.36	50	437.39	437.50	-15	7,624	-0.20%
2020/11/23	4	415.88	50	417.39	418.50	-46	7,265	-0.63%
2020/11/20	7	412.14	128	411.55	412.00	-121	7,173	-1.69%	大賣/鉅額交易
2020/11/19	3	405.33	53	403.62	404.00	-50	7,018	-0.71%
2020/11/18	11	399.05	2	400.00	399.50	9	7,016	0.13%
2020/11/17	3	400.50	4	399.50	398.50	-1	7,138	-0.01%
2020/11/16	5	397.80	3.1	398.48	396.50	2	7,492	0.03%
2020/11/13	15	397.50	15	399.17	397.00	0	7,674	0.00%
2020/11/12	1	396.50	2	396.25	395.50	-1	7,652	-0.01%
2020/11/11	4	389.88	14	389.25	392.50	-10	7,575	-0.13%
2020/11/10	27	388.76	35	390.19	388.00	-8	7,471	-0.11%
2020/11/09	20	386.58	16	387.13	388.00	4	7,478	0.05%
2020/11/06	8	381.88	0	0.00	381.50	8	7,575	0.11%
2020/11/05	60	382.99	90	383.46	386.50	-30	7,539	-0.40%
2020/11/04	79	380.20	79	382.43	381.50	0	7,496	0.00%
2020/11/03	85	377.07	101	374.29	377.50	-16	7,553	-0.21%	大賣/
2020/11/02	51	355.28	55	357.18	352.50	-4	7,342	-0.05%
2020/10/30	18	354.24	19	353.92	355.50	-1	7,515	-0.01%
2020/10/29	34	349.25	31	350.32	351.00	3	7,518	0.04%
2020/10/28	26	359.46	26	359.88	357.00	0	7,623	0.00%
2020/10/27	56	357.70	56	357.67	359.00	0	7,710	0.00%
2020/10/26	41	358.38	29	359.90	363.00	12	7,719	0.16%
2020/10/23	12	354.00	20	354.13	354.00	-8	7,812	-0.10%
2020/10/22	41	354.35	40	354.13	354.50	1	8,411	0.01%
2020/10/21	11	359.82	0	0.00	356.50	11	8,727	0.13%
2020/10/19	10	361.00	1	361.00	360.00	9	9,021	0.10%
2020/10/16	1	360.00	22	354.75	359.50	-21	9,188	-0.23%
2020/10/15	12	354.00	12	354.46	354.00	0	9,252	0.00%
2020/10/14	1	356.00	1	354.00	354.00	0	9,294	0.00%
2020/10/13	25	353.24	15	355.10	356.50	10	9,387	0.11%
2020/10/12	31	358.35	39	362.41	353.00	-8	9,402	-0.09%
2020/10/08	41	361.49	41	361.77	363.00	0	9,359	0.00%
2020/10/07	15	355.50	7	356.57	356.00	8	9,362	0.09%
2020/10/06	17	355.71	7	356.79	355.50	10	9,463	0.11%
2020/10/05	6	354.42	5	351.50	354.50	1	9,610	0.01%
2020/09/30	14	350.61	15	348.53	351.50	-1	9,742	-0.01%
2020/09/29	19	347.21	20	348.13	348.00	-1	9,854	-0.01%
2020/09/25	0	0.00	1	328.50	324.00	-1	10,214	-0.01%
2020/09/24	1	332.00	5	334.60	331.00	-4	10,258	-0.04%
2020/09/23	0	0.00	1	341.50	341.50	-1	10,305	-0.01%
2020/09/22	5	344.60	4	343.75	344.00	1	10,435	0.01%
2020/09/18	1	358.00	9	357.56	357.00	-8	11,006	-0.07%
2020/09/17	11	357.09	8	357.81	357.50	3	11,223	0.03%
2020/09/16	2	352.00	0	0.00	353.00	2	11,480	0.02%
2020/09/15	4	355.38	2	357.50	355.50	2	11,677	0.02%
2020/09/14	4	356.63	9	354.11	358.50	-5	11,925	-0.04%
2020/09/11	16	346.66	12	346.29	349.50	4	12,114	0.03%
2020/09/10	13	348.81	14	351.89	345.00	-1	12,332	-0.01%
2020/09/09	19	345.45	18	345.42	350.50	1	12,512	0.01%
2020/09/08	20	347.23	22	348.14	350.00	-2	12,543	-0.02%
2020/09/07	8	340.56	0	0.00	335.50	8	12,587	0.06%
2020/09/04	7	338.07	1	341.50	340.00	6	12,801	0.05%
2020/09/03	1	339.50	2	339.50	344.00	-1	12,939	-0.01%
2020/09/02	2	333.50	2	335.00	335.00	0	13,002	0.00%
2020/09/01	6	330.92	14	330.21	337.00	-8	13,192	-0.06%
2020/08/31	12	332.83	22	332.16	333.00	-10	13,528	-0.07%
2020/08/28	7	336.21	3	340.83	340.50	4	13,726	0.03%
2020/08/27	52	336.22	45	336.22	336.50	7	13,928	0.05%
2020/08/26	3	333.67	2	335.25	337.00	1	14,096	0.01%
2020/08/25	10	333.40	8	332.88	333.00	2	14,292	0.01%
2020/08/24	8	334.81	3	336.83	333.50	5	14,375	0.03%
2020/08/21	4	340.75	13	343.23	344.00	-9	14,441	-0.06%
2020/08/20	47	334.36	49	332.47	330.00	-2	14,470	-0.01%
2020/08/19	69	361.70	86	363.12	354.50	-17	14,228	-0.12%
2020/08/18	17	375.26	36	377.19	373.00	-19	14,298	-0.13%
2020/08/17	18	380.47	20	379.78	379.00	-2	14,440	-0.01%
2020/08/14	21	375.00	10	376.15	375.00	11	14,667	0.07%
2020/08/13	10	377.25	14	381.93	376.50	-4	15,105	-0.03%
2020/08/12	49	384.29	48	384.41	380.50	1	15,219	0.01%
2020/08/11	21	388.69	13	388.00	385.50	8	15,357	0.05%
2020/08/10	33	384.97	35	385.93	384.50	-2	15,642	-0.01%
2020/08/07	16	394.47	35	395.39	390.00	-19	15,917	-0.12%
2020/08/06	28	392.57	21	393.40	391.50	7	15,909	0.04%
2020/08/05	16	396.00	22	397.07	397.50	-6	15,991	-0.04%
2020/08/04	11	390.00	7	392.21	391.00	4	16,000	0.02%
2020/08/03	35	393.30	40	392.45	390.00	-5	16,227	-0.03%
2020/07/31	14	385.79	11	386.36	389.00	3	16,468	0.02%
2020/07/30	18	383.22	18	383.39	381.50	0	16,727	0.00%
2020/07/29	12	381.58	28	382.07	382.50	-16	17,464	-0.09%
2020/07/28	68	399.35	25	396.72	384.00	43	17,642	0.24%
2020/07/27	1	400.00	9	399.40	406.00	-8	17,457	-0.05%
2020/07/24	9	390.67	9	389.56	389.50	0	17,439	0.00%
2020/07/23	7	392.00	9	393.44	389.50	-2	17,949	-0.01%
2020/07/22	13	393.54	13	393.81	396.00	0	18,359	0.00%
2020/07/21	3	388.67	3	388.83	388.00	0	18,441	0.00%
2020/07/20	15	380.00	26	380.58	382.00	-11	18,646	-0.06%
2020/07/17	47	380.80	46	379.78	379.00	1	18,968	0.01%
2020/07/16	31	378.66	29	378.05	377.00	2	19,192	0.01%
2020/07/15	22	375.36	26	377.23	374.50	-4	19,332	-0.02%
2020/07/14	20	380.13	13	381.27	374.00	7	19,688	0.04%
2020/07/13	7	375.50	7	379.14	380.50	0	19,916	0.00%
2020/07/10	20	375.78	35	374.80	370.50	-15	20,835	-0.07%
2020/07/09	30	382.97	20	382.00	379.50	10	20,941	0.05%
2020/07/08	30	389.27	17	392.38	387.00	13	21,081	0.06%
2020/07/07	40	389.25	55	389.06	392.50	-15	21,183	-0.07%
2020/07/06	7	376.50	1	380.00	378.50	6	21,407	0.03%
2020/07/03	14	378.86	37	378.61	377.00	-23	21,730	-0.11%
2020/07/02	16	377.69	8.1	379.63	377.00	8	21,947	0.04%
2020/07/01	9	382.50	4	381.75	379.50	5	22,053	0.02%
2020/06/30	63	378.06	40	379.10	381.00	23	22,017	0.10%
2020/06/29	15	394.10	1	400.50	391.00	14	21,701	0.06%
2020/06/24	20	411.70	11	412.13	407.50	9	21,595	0.04%
2020/06/23	32	404.63	19	405.45	406.00	13	21,573	0.06%
2020/06/22	3	397.17	6	398.17	396.50	-3	21,487	-0.01%
2020/06/19	13	410.46	15	411.23	404.50	-2	21,565	-0.01%
2020/06/18	4	403.75	11	404.09	405.00	-7	21,525	-0.03%
2020/06/17	5	399.90	12	400.58	399.00	-7	21,523	-0.03%
2020/06/16	7	393.29	22	393.36	396.00	-15	21,656	-0.07%
2020/06/15	21	382.52	35	382.34	382.00	-14	21,862	-0.06%
2020/06/12	44	372.84	30	374.48	381.00	14	22,147	0.06%
2020/06/11	94	387.99	89	388.61	383.50	5	22,548	0.02%
2020/06/10	39	396.85	43	397.00	394.50	-4	22,704	-0.02%
2020/06/09	48	392.63	64	393.44	392.50	-16	22,883	-0.07%
2020/06/08	54	392.17	51	393.18	393.00	3	23,169	0.01%
2020/06/05	39	393.79	36	398.74	387.50	3	23,158	0.01%
2020/06/04	37	399.05	34	400.24	400.50	3	23,039	0.01%
2020/06/03	69	390.54	71	390.59	392.00	-2	22,971	-0.01%
2020/06/02	67	386.24	61	387.28	383.00	6	22,862	0.03%
2020/06/01	28	377.48	31	379.11	385.50	-3	22,847	-0.01%
2020/05/29	48	367.13	41	368.56	370.50	7	22,950	0.03%
2020/05/28	20	376.18	33	377.35	370.00	-13	23,024	-0.06%
2020/05/27	29	373.62	25	374.80	376.00	4	23,258	0.02%
2020/05/26	90	377.42	84	378.15	371.00	6	23,586	0.03%
2020/05/25	91	366.26	83	367.57	376.00	8	23,905	0.03%
2020/05/22	40	373.20	33.1	374.42	371.50	6.9	23,914	0.03%
2020/05/21	42	384.76	37.2	386.42	382.00	4.8	23,916	0.02%
2020/05/20	65	385.70	56	387.74	384.50	9	23,896	0.04%
2020/05/19	53	374.88	58	375.84	373.00	-5	23,524	-0.02%
2020/05/18	98	375.86	79	377.63	369.00	19	23,519	0.08%
2020/05/15	92	388.30	99	387.90	386.00	-7	23,501	-0.03%
2020/05/14	124	394.03	115	394.03	385.50	9	23,283	0.04%	大買/大賣/
2020/05/13	107	401.34	101	402.08	402.50	6	23,119	0.03%	大買/大賣/
2020/05/12	85	408.24	82	411.04	406.00	3	22,927	0.01%
2020/05/11	80	410.49	76	411.42	413.50	4	22,828	0.02%
2020/05/08	62	406.23	64	406.46	403.50	-2	22,859	-0.01%
2020/05/07	54	415.20	18	417.94	410.00	36	22,707	0.16%
2020/05/06	15	416.40	32.1	415.89	416.00	-17.1	22,443	-0.08%
2020/05/05	78	413.17	105	414.23	407.00	-27	22,198	-0.12%	大賣/
2020/05/04	31	386.11	22	384.39	391.50	9	21,593	0.04%
2020/04/30	35	389.87	27	390.98	391.00	8	21,506	0.04%
2020/04/29	24	384.60	6	383.42	380.00	18	21,313	0.08%
2020/04/28	43	384.97	283	387.31	383.50	-240	21,175	-1.13%	大賣/鉅額交易
2020/04/27	100	362.17	202	368.49	379.50	-102	20,727	-0.49%	大賣/鉅額交易
2020/04/24	56	343.29	41	344.27	345.00	15	20,206	0.07%
2020/04/23	55	347.57	57	348.39	344.00	-2	19,998	-0.01%
2020/04/22	61	328.60	75	333.31	344.00	-14	19,743	-0.07%
2020/04/21	74	334.76	63	335.15	326.00	11	19,557	0.06%
2020/04/20	22	341.11	33	343.03	343.00	-11	19,488	-0.06%
2020/04/17	75	343.76	66	343.76	339.50	9	19,382	0.05%
2020/04/16	83	339.45	94	340.18	341.50	-11	19,076	-0.06%
2020/04/15	298	345.29	120	346.59	343.50	178	18,908	0.94%	大買/大賣/鉅額交易
2020/04/14	42	338.07	33	338.59	338.00	9	18,422	0.05%
2020/04/13	15	333.23	12	337.29	332.50	3	18,450	0.02%
2020/04/10	26	342.08	15	341.27	343.00	11	18,307	0.06%
2020/04/09	46	338.40	38	340.59	335.00	8	18,420	0.04%
2020/04/08	16	316.47	35	316.43	329.00	-19	17,944	-0.11%
2020/04/07	10	297.15	10	298.45	299.50	0	17,628	0.00%
2020/04/06	11	280.41	16	282.38	288.00	-5	17,532	-0.03%
2020/04/01	6	272.50	1	277.00	272.50	5	17,404	0.03%
2020/03/31	5	275.80	3	286.83	274.50	2	17,453	0.01%
2020/03/30	12	274.50	15	277.27	278.00	-3	17,502	-0.02%
2020/03/27	18	291.69	21	286.74	280.50	-3	17,595	-0.02%
2020/03/26	15	286.97	14	289.89	291.50	1	17,504	0.01%
2020/03/25	25	288.54	115	289.35	292.00	-90	17,609	-0.51%	大賣/
2020/03/24	9	272.61	6	272.58	274.00	3	17,409	0.02%
2020/03/23	30	239.73	29	246.81	252.00	1	17,266	0.01%
2020/03/20	108	250.15	36	248.43	252.00	72	17,066	0.42%	大買/
2020/03/19	58	236.18	93	232.36	229.50	-35	16,768	-0.21%
2020/03/18	42	264.68	37	260.97	254.50	5	16,462	0.03%
2020/03/17	33	278.23	54	267.24	265.00	-21	16,208	-0.13%
2020/03/16	28	310.04	18	315.75	290.50	10	15,777	0.06%
2020/03/13	51	313.20	67	315.01	320.00	-16	15,477	-0.10%
2020/03/12	116	350.39	10	349.45	345.50	106	15,311	0.69%	大買/鉅額交易
2020/03/11	20	391.08	17	398.06	383.50	3	14,998	0.02%
2020/03/10	9.1	388.55	7	389.07	394.50	2.1	14,881	0.01%
2020/03/09	186	389.06	13	397.27	386.00	173	14,982	1.15%	大買/鉅額交易
2020/03/06	14	404.54	27	406.65	406.50	-13	15,083	-0.09%
2020/03/05	33	405.89	22	408.59	410.50	11	15,072	0.07%
2020/03/04	98	401.68	17	400.79	400.50	81	14,924	0.54%
2020/03/03	38	427.08	27	427.28	417.00	11	14,662	0.08%
2020/03/02	57	411.55	45	417.66	418.50	12	14,572	0.08%
2020/02/27	73	422.71	36	419.14	410.00	37	14,332	0.26%
2020/02/26	38	459.18	63	451.63	441.00	-25	13,904	-0.18%
2020/02/25	35.1	489.54	29	489.53	485.00	6.1	13,410	0.05%
2020/02/24	12	477.79	10	470.80	484.50	2	13,110	0.02%
2020/02/21	14	464.89	26	468.15	472.00	-12	12,946	-0.09%
2020/02/20	17	460.79	8	462.88	457.50	9	12,798	0.07%
2020/02/19	20	451.25	26	455.85	460.00	-6	12,707	-0.05%
2020/02/18	41	462.39	23	459.76	450.00	18	12,599	0.14%
2020/02/17	11	454.41	24	454.19	453.00	-13	12,764	-0.10%
2020/02/14	49	452.24	35	449.09	457.00	14	12,670	0.11%
2020/02/13	9	448.39	8	447.56	439.00	1	12,738	0.01%
2020/02/12	13	446.46	12	445.33	448.00	1	12,673	0.01%
2020/02/11	34	435.03	52	434.52	437.00	-18	12,601	-0.14%
2020/02/10	29	417.10	28.6	418.42	418.50	0.4	12,441	0.00%
2020/02/07	12	417.58	21	419.36	416.50	-9	12,358	-0.07%
2020/02/06	11	420.73	4.2	418.17	417.00	6.8	12,329	0.06%
2020/02/05	10	417.65	7	422.57	413.00	3	12,417	0.02%
2020/02/04	28	412.64	30	407.93	418.50	-2	12,328	-0.02%
2020/02/03	37	387.14	28	379.05	392.00	9	12,189	0.07%
2020/01/31	6	384.83	9	385.89	386.50	-3	12,084	-0.02%
2020/01/30	7.1	383.22	7	386.86	374.00	0.1	11,931	0.00%
2020/01/20	7	415.43	7	415.50	415.50	0	11,795	0.00%
2020/01/17	29	420.40	17	417.18	413.00	12	11,912	0.10%
2020/01/16	20	422.03	9	420.50	417.00	11	11,948	0.09%
2020/01/15	21	419.36	32	424.25	413.00	-11	11,920	-0.09%
2020/01/14	44	409.47	53	408.77	419.00	-9	11,961	-0.08%
2020/01/13	4	392.25	3	387.00	390.00	1	11,852	0.01%
2020/01/10	12.1	395.74	20	395.05	392.50	-8	11,859	-0.07%
2020/01/09	30.1	396.96	19	396.89	392.00	11.1	11,944	0.09%
2020/01/08	38.1	394.23	70.2	391.27	387.00	-32.2	11,937	-0.27%
2020/01/07	20.2	423.68	14	427.25	414.00	6.2	11,645	0.05%
2020/01/06	23.1	464.52	16	462.38	460.00	7.1	11,658	0.06%
2020/01/03	33.2	461.43	55	458.64	468.00	-21.8	11,967	-0.18%
2020/01/02	23.1	437.39	33	436.74	436.00	-10	11,787	-0.08%
2019/12/31	58.1	436.98	36	435.97	437.00	22.1	11,843	0.19%
2019/12/30	7.1	428.04	16	425.09	436.00	-8.9	11,735	-0.08%
2019/12/27	15	407.37	12	408.75	411.00	3	11,692	0.03%
2019/12/26	2.1	409.00	29	407.67	402.00	-26.9	12,023	-0.22%
2019/12/25	19	401.18	32	400.70	403.50	-13	12,124	-0.11%
2019/12/24	45	391.29	67	392.86	395.00	-22	12,256	-0.18%
2019/12/23	30.1	384.82	5	383.70	383.00	25.1	12,052	0.21%
2019/12/20	53.1	395.86	61	394.66	389.50	-7.9	11,942	-0.07%
2019/12/19	21	381.10	9	382.83	383.00	12	11,581	0.10%
2019/12/18	6.1	378.32	7	380.57	376.50	-1	11,516	-0.01%
2019/12/17	23	378.70	1	377.00	377.00	22	11,409	0.19%
2019/12/16	4	377.38	2.2	379.04	379.00	1.8	11,374	0.02%
2019/12/13	2	388.25	6	381.00	376.50	-4	11,419	-0.04%
2019/12/12	19.1	380.01	3	380.33	381.50	16.1	11,277	0.14%
2019/12/11	3.1	374.40	3	377.17	378.50	0.1	11,125	0.00%
2019/12/10	5	370.60	2	370.00	368.00	3	10,969	0.03%
2019/12/09	2.1	379.93	5	373.70	372.50	-2.9	10,944	-0.03%
2019/12/06	1	365.00	17	368.00	369.00	-16	10,805	-0.15%
2019/12/05	10.1	362.95	3	364.00	362.00	7.1	10,769	0.07%
2019/12/04	26.1	363.67	39	367.23	361.00	-13	10,820	-0.12%
2019/12/03	24	340.08	17	360.12	363.00	7	10,523	0.07%
2019/12/02	3	332.50	7	332.86	338.00	-4	10,264	-0.04%
2019/11/29	4.1	333.71	2	331.50	330.00	2.1	10,445	0.02%
2019/11/28	10	337.00	8	335.63	335.00	2	10,723	0.02%
2019/11/27	10.1	331.67	4	331.00	336.50	6.1	10,677	0.06%
2019/11/26	8.1	329.29	3	329.50	326.50	5.1	10,604	0.05%
2019/11/25	2.1	321.52	9	320.94	322.50	-7	10,538	-0.07%
2019/11/22	7.1	317.00	19	317.16	317.00	-12	10,642	-0.11%
2019/11/21	21.1	313.63	3	317.67	318.50	18.1	10,783	0.17%
2019/11/20	1.1	323.86	2	322.25	320.00	-1	10,782	-0.01%
2019/11/19	7	322.57	5	322.30	323.50	2	10,827	0.02%
2019/11/18	5	319.60	1	319.50	317.50	4	10,776	0.04%
2019/11/15	15.1	324.54	5	325.50	321.00	10.1	10,764	0.09%
2019/11/14	42.1	327.14	116.2	330.28	326.50	-74.1	10,669	-0.69%	大賣/
2019/11/13	13	310.50	10	310.50	310.50	3	10,231	0.03%
2019/11/11	32	295.08	3	286.83	282.50	29	10,261	0.28%
2019/11/08	7	310.71	2	307.25	307.00	5	10,018	0.05%
2019/11/07	3	305.50	0	0.00	306.00	3	10,047	0.03%
2019/11/06	3	312.50	2	307.75	307.00	1	9,990	0.01%
2019/11/04	17	315.85	4	313.25	312.50	13	9,989	0.13%
2019/11/01	6	309.67	8	311.75	316.00	-2	10,092	-0.02%
2019/10/31	10	317.30	5	322.80	314.00	5	9,931	0.05%
2019/10/30	6	320.42	14	321.21	320.50	-8	9,866	-0.08%
2019/10/29	6	319.25	16	319.41	318.00	-10	9,798	-0.10%
2019/10/28	5	315.80	2	318.00	316.50	3	9,828	0.03%
2019/10/25	13	316.69	6	320.08	316.00	7	9,810	0.07%
2019/10/24	8	319.00	11	317.91	317.00	-3	9,735	-0.03%
2019/10/23	6	309.75	9	313.11	312.50	-3	9,601	-0.03%
2019/10/22	18	314.42	3	311.50	311.50	15	9,502	0.16%
2019/10/21	19	316.87	13	317.35	313.50	6	9,444	0.06%
2019/10/18	1	313.00	3	312.17	312.50	-2	9,240	-0.02%
2019/10/17	8	303.38	15	308.60	310.50	-7	9,121	-0.08%
2019/10/16	12	303.96	1	302.00	302.00	11	9,068	0.12%
2019/10/15	20.2	310.83	3	307.17	306.00	17.2	8,890	0.19%
2019/10/14	16	309.34	3	312.00	314.50	13	8,738	0.15%
2019/10/09	7	296.07	12	297.17	301.50	-5	8,561	-0.06%
2019/10/08	6	283.33	13	288.38	298.50	-7	8,237	-0.08%
2019/10/07	3	271.17	22	272.09	276.00	-19	7,784	-0.24%
2019/10/04	6	267.17	16	266.84	261.00	-10	7,557	-0.13%
2019/10/03	12	267.21	13	266.38	265.50	-1	7,488	-0.01%
2019/10/02	11	269.27	3	268.33	269.00	8	7,398	0.11%
2019/10/01	53	261.38	133	261.59	268.00	-80	7,267	-1.10%	大賣/
2019/09/27	83	244.88	7	245.79	246.50	76	6,985	1.09%
2019/09/26	6	236.33	17	238.71	238.50	-11	6,770	-0.16%
2019/09/25	1	229.00	1	229.50	229.50	0	6,527	0.00%
2019/09/24	0	0.00	1	234.00	231.50	-1	6,602	-0.02%
2019/09/23	1	233.00	2	232.75	233.00	-1	6,636	-0.02%
2019/09/20	2	233.00	1	235.00	233.50	1	6,677	0.01%
2019/09/18	0	0.00	20	233.50	232.50	-20	6,690	-0.30%
2019/09/17	25	238.06	2	237.00	233.50	23	6,698	0.34%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/10	3	231.67	3	229.50	228.50	0	6,957	0.00%
2019/09/09	3	233.50	4	234.50	233.00	-1	7,005	-0.01%
2019/09/06	0	0.00	1	240.50	237.00	-1	6,985	-0.01%
2019/09/05	4	239.38	2	237.25	238.00	2	6,921	0.03%
2019/09/04	4	234.25	1	234.50	234.50	3	6,792	0.04%
2019/09/03	2	235.25	12	233.75	235.50	-10	6,765	-0.15%
2019/09/02	24	235.38	8	237.25	236.00	16	6,703	0.24%
2019/08/30	1	213.00	7.4	225.18	227.00	-6.4	6,498	-0.10%
2019/08/29	2	204.25	1	207.00	206.50	1	6,338	0.02%
2019/08/28	22	205.91	31	204.48	204.50	-9	6,369	-0.14%
2019/08/27	14	209.46	4	208.13	203.00	10	6,348	0.16%
2019/08/26	18	212.25	18	210.17	209.00	0	6,334	0.00%
2019/08/23	12	256.96	10	258.00	258.00	2	6,231	0.03%
2019/08/22	0	0.00	13	256.42	253.00	-13	6,180	-0.21%
2019/08/21	1	261.50	0	0.00	257.50	1	6,140	0.02%
2019/08/20	1	266.50	3	265.83	265.50	-2	6,076	-0.03%
2019/08/19	11	265.18	5	264.50	264.50	6	6,067	0.10%
2019/08/16	2	265.25	3	263.50	263.50	-1	6,169	-0.02%
2019/08/15	0	0.00	10	263.50	264.50	-10	6,197	-0.16%
2019/08/14	21	271.88	13	268.88	268.50	8	6,242	0.13%
2019/08/13	0	0.00	1.1	267.45	266.50	-1.1	6,223	-0.02%
2019/08/12	6	264.58	7	265.57	268.50	-1	6,311	-0.02%
2019/08/08	1	256.50	7	256.36	257.00	-6	6,341	-0.09%
2019/08/07	10	255.80	1	251.00	250.50	9	6,380	0.14%
2019/08/06	20	254.58	46	258.13	258.50	-26	6,530	-0.40%
2019/08/05	32	265.89	7	260.50	260.00	25	6,653	0.38%
2019/08/02	1	261.00	4	259.13	257.50	-3	6,659	-0.05%
2019/08/01	2	268.00	2	267.25	266.00	0	6,678	0.00%
2019/07/31	1	263.00	0	0.00	266.00	1	6,735	0.01%
2019/07/30	31	263.50	31	265.08	264.50	0	6,751	0.00%
2019/07/29	1	257.00	0	0.00	258.50	1	6,693	0.01%
2019/07/23	0	0.00	11	254.82	255.00	-11	7,072	-0.16%
2019/07/22	17	253.15	11	255.00	253.00	6	7,114	0.08%
2019/07/19	19	258.00	2	257.50	257.50	17	7,278	0.23%
2019/07/18	2	262.50	1	259.00	259.00	1	7,308	0.01%
2019/07/17	1	267.50	1	267.00	267.00	0	7,339	0.00%
2019/07/15	1	270.00	1	267.50	267.50	0	7,462	0.00%
2019/07/12	2	272.25	12	272.67	273.50	-10	7,635	-0.13%
2019/07/11	22	271.55	13	273.15	271.50	9	7,939	0.11%
2019/07/10	2	267.50	2	268.25	269.00	0	7,981	0.00%
2019/07/09	10	267.50	11	265.00	264.00	-1	7,998	-0.01%
2019/07/08	6	276.33	1	275.00	275.00	5	7,963	0.06%
2019/07/05	21	277.50	27	278.17	278.00	-6	8,066	-0.07%
2019/07/04	21	277.57	13	277.12	277.00	8	8,069	0.10%
2019/07/03	5	271.80	4	272.25	270.00	1	8,107	0.01%
2019/07/02	1	272.50	1	274.00	271.50	0	8,194	0.00%
2019/07/01	5	270.20	2	272.50	272.50	3	8,287	0.04%
2019/06/28	1	267.50	3	264.00	264.00	-2	8,235	-0.02%
2019/06/27	2	268.50	0	0.00	267.50	2	8,232	0.02%
2019/06/26	0	0.00	1	266.00	266.00	-1	8,216	-0.01%
2019/06/25	1	263.50	0	0.00	263.50	1	8,208	0.01%
2019/06/24	1	269.00	1	268.00	271.00	0	8,203	0.00%
2019/06/21	23	268.91	43	267.15	267.50	-20	8,223	-0.24%
2019/06/20	25	271.64	4	271.00	270.00	21	8,264	0.25%
2019/06/19	1	263.00	13	263.00	264.00	-12	8,166	-0.15%
2019/06/18	29	259.05	15	259.47	258.00	14	8,118	0.17%
2019/06/17	40	260.13	49	256.60	261.00	-9	8,121	-0.11%
2019/06/14	31	251.02	31	251.00	251.00	0	8,100	0.00%
2019/06/13	11	246.59	2	247.50	247.00	9	8,139	0.11%
2019/06/12	7	249.07	9	248.50	249.00	-2	8,412	-0.02%
2019/06/11	27	249.35	27	251.41	251.50	0	8,450	0.00%
2019/06/10	6	249.08	11	250.55	251.00	-5	8,413	-0.06%
2019/06/06	22	245.41	27	251.61	245.00	-5	8,470	-0.06%
2019/06/05	51	259.55	68	258.76	256.00	-17	8,406	-0.20%
2019/06/04	25	263.90	5	264.50	263.50	20	8,298	0.24%
2019/06/03	25	260.20	23	260.83	262.00	2	8,309	0.02%
2019/05/31	4	255.38	24	255.19	261.00	-20	8,295	-0.24%
2019/05/30	24	253.60	10	257.00	251.00	14	8,268	0.17%
2019/05/29	12	253.42	2	251.75	255.00	10	8,300	0.12%
2019/05/28	2	247.50	3	246.00	245.50	-1	8,516	-0.01%
2019/05/27	2	245.00	2	245.75	245.00	0	8,683	0.00%
2019/05/24	16	245.03	20	243.23	242.00	-4	8,740	-0.05%
2019/05/23	10	242.40	9	244.33	244.50	1	8,862	0.01%
2019/05/22	12	254.75	21	253.62	253.50	-9	8,826	-0.10%
2019/05/21	15	255.37	8	253.75	258.00	7	8,950	0.08%
2019/05/20	19	253.08	19	253.08	251.50	0	8,962	0.00%
2019/05/17	11	250.41	8	251.06	249.50	3	9,055	0.03%
2019/05/16	21	249.10	30	251.50	249.00	-9	9,151	-0.10%
2019/05/15	1	260.00	1	261.00	259.00	0	9,247	0.00%
2019/05/14	28	255.05	54	257.72	258.00	-26	9,619	-0.27%
2019/05/13	25	271.66	2	265.75	259.50	23	9,767	0.24%
2019/05/10	13	283.81	14	281.32	280.50	-1	9,627	-0.01%
2019/05/09	2	289.50	2	289.50	286.00	0	9,500	0.00%
2019/05/08	2	289.75	3	290.67	294.50	-1	9,514	-0.01%
2019/05/07	6	296.33	5	296.60	293.00	1	9,594	0.01%
2019/05/06	2	294.25	12	292.63	293.50	-10	9,807	-0.10%
2019/05/03	12	299.42	3	301.83	300.00	9	9,747	0.09%
2019/05/02	0	0.00	10	303.00	303.50	-10	9,674	-0.10%
2019/04/30	23	301.65	14	304.29	304.50	9	9,690	0.09%
2019/04/29	58	302.28	51	308.93	300.50	7	9,725	0.07%
2019/04/26	20	318.43	22	317.05	319.00	-2	9,583	-0.02%
2019/04/25	4	309.38	4	314.50	321.50	0	9,624	0.00%
2019/04/24	5	321.60	3	319.50	319.50	2	9,552	0.02%
2019/04/23	6	322.33	13	321.92	321.50	-7	9,640	-0.07%
2019/04/22	6	330.08	1	327.50	327.50	5	9,626	0.05%
2019/04/19	17	332.76	4	331.88	333.50	13	9,748	0.13%
2019/04/18	39	342.45	35	331.97	331.00	4	9,862	0.04%
2019/04/17	14	340.89	20	342.48	345.00	-6	9,990	-0.06%
2019/04/16	8	332.69	8	332.19	332.50	0	9,759	0.00%
2019/04/15	4	330.88	13	330.69	330.50	-9	9,814	-0.09%
2019/04/12	14	330.04	3	326.33	326.00	11	10,131	0.11%
2019/04/11	12	333.54	22	329.00	329.00	-10	10,283	-0.10%
2019/04/10	10	327.50	0	0.00	329.00	10	10,265	0.10%
2019/04/09	25	329.68	45	330.09	330.00	-20	10,321	-0.19%
2019/04/08	32	333.17	6	324.92	324.50	26	10,433	0.25%
2019/04/03	7	326.71	29	327.10	330.00	-22	10,555	-0.21%
2019/04/02	3	321.67	11	322.18	320.00	-8	10,591	-0.08%
2019/04/01	13	324.08	2	323.50	321.00	11	10,685	0.10%
2019/03/29	21	325.93	22	325.23	323.00	-1	10,728	-0.01%
2019/03/28	5	324.30	8	322.38	322.00	-3	10,981	-0.03%
2019/03/27	7	323.50	5	324.20	324.00	2	11,222	0.02%
2019/03/26	1	322.00	8	323.06	323.00	-7	11,369	-0.06%
2019/03/25	13	319.12	6.2	319.44	318.00	6.8	11,539	0.06%
2019/03/22	6	334.00	17	332.88	331.00	-11	11,684	-0.09%
2019/03/21	12	333.63	0	0.00	334.50	12	11,979	0.10%
2019/03/20	3	336.17	2	333.75	334.50	1	12,400	0.01%
2019/03/19	2	336.00	2	339.50	333.50	0	12,527	0.00%
2019/03/18	41	347.22	64	341.08	341.00	-23	12,700	-0.18%
2019/03/15	37	349.03	15	345.53	345.50	22	12,962	0.17%
2019/03/14	0	0.00	1	339.00	339.00	-1	12,989	-0.01%
2019/03/13	2	336.25	1	334.50	338.00	1	13,305	0.01%
2019/03/12	2	342.00	0	0.00	332.00	2	13,549	0.01%
2019/03/08	4	330.38	14	335.75	336.50	-10	14,058	-0.07%
2019/03/07	11	337.32	1	336.00	336.00	10	14,258	0.07%
2019/03/06	2	344.25	7	339.50	339.50	-5	14,670	-0.03%
2019/03/05	7	342.43	1	341.00	340.00	6	15,102	0.04%
2019/03/04	21	344.29	22	349.27	349.50	-1	15,341	-0.01%
2019/02/27	12	351.79	14	347.61	346.00	-2	15,421	-0.01%
2019/02/26	43	382.51	58	372.79	372.00	-15	15,363	-0.10%
2019/02/25	29	377.74	8	376.50	375.00	21	15,588	0.13%
2019/02/22	6	377.50	4	379.25	375.50	2	15,898	0.01%
2019/02/21	14	374.96	16	379.63	381.00	-2	15,977	-0.01%
2019/02/20	25	375.24	27	378.67	373.00	-2	16,022	-0.01%
2019/02/19	25	369.80	20	368.38	368.00	5	16,155	0.03%
2019/02/18	8	368.38	18.1	371.67	371.50	-10.1	16,227	-0.06%
2019/02/15	21	365.23	10	360.00	360.00	11	16,313	0.07%
2019/02/14	11	378.41	16	377.50	375.50	-5	16,411	-0.03%
2019/02/13	56	373.22	71	377.41	382.50	-15	16,498	-0.09%
2019/02/12	54	348.68	58	350.97	352.00	-4	16,465	-0.02%
2019/02/11	16	324.41	16	328.00	328.00	0	16,537	0.00%
2019/01/30	11	322.64	20	323.00	321.50	-9	17,013	-0.05%
2019/01/29	22	319.66	10	321.00	321.00	12	17,472	0.07%
2019/01/28	17	332.50	9	334.33	328.00	8	17,718	0.05%
2019/01/25	39	323.51	39	329.62	328.50	0	18,290	0.00%
2019/01/24	6	317.42	2	315.00	315.00	4	18,538	0.02%
2019/01/23	8	313.25	9	315.39	316.50	-1	19,031	-0.01%
2019/01/22	1	319.00	4	316.50	316.50	-3	19,435	-0.02%
2019/01/21	34	323.74	54	321.13	320.00	-20	19,803	-0.10%
2019/01/18	42	316.15	43	318.36	318.50	-1	20,210	0.00%
2019/01/17	43	319.48	37	314.04	313.50	6	20,494	0.03%
2019/01/16	22.2	316.06	22	317.59	317.50	0.2	20,815	0.00%
2019/01/15	4	313.25	4	313.63	314.00	0	21,044	0.00%
2019/01/14	11	307.09	1	307.00	307.00	10	21,175	0.05%
2019/01/11	56	309.34	17	306.29	306.00	39	21,492	0.18%
2019/01/10	8	306.63	3	305.50	304.50	5	21,530	0.02%
2019/01/09	67	310.40	70	304.81	303.50	-3	21,682	-0.01%
2019/01/08	8	295.25	11	294.91	294.00	-3	21,582	-0.01%
2019/01/07	15	298.10	6	297.75	296.50	9	21,821	0.04%
2019/01/04	8	289.75	7	291.00	289.50	1	22,086	0.00%
2019/01/03	2	311.50	8	304.06	303.00	-6	22,148	-0.03%
2019/01/02	21	319.05	41	314.06	314.00	-20	22,326	-0.09%
2018/12/28	28	322.59	8	319.69	319.00	20	22,743	0.09%
2018/12/27	4	326.38	8	325.00	321.00	-4	23,057	-0.02%
2018/12/26	8	327.81	9	333.83	314.00	-1	23,010	0.00%
2018/12/25	14	319.64	7	322.79	328.50	7	22,973	0.03%
2018/12/24	26	321.94	39	327.58	331.00	-13	23,045	-0.06%
2018/12/22	14	323.71	5	323.70	322.50	9	23,071	0.04%
2018/12/21	6	310.58	30	315.05	328.00	-24	23,401	-0.10%
2018/12/20	20	317.18	15	314.57	314.00	5	23,379	0.02%
2018/12/19	33	324.47	7	321.93	320.00	26	23,332	0.11%
2018/12/18	35	315.64	46	319.05	320.00	-11	23,364	-0.05%
2018/12/17	30	318.48	21	319.17	321.50	9	23,451	0.04%
2018/12/14	32	301.89	43	310.34	320.00	-11	23,654	-0.05%
2018/12/13	27	319.41	17	315.35	314.50	10	23,631	0.04%
2018/12/12	23	340.17	38	338.63	338.50	-15	23,390	-0.06%
2018/12/11	20	325.93	7	332.00	332.00	13	23,313	0.06%
2018/12/10	6	338.83	2	333.50	323.50	4	23,451	0.02%
2018/12/07	1	356.50	2	354.50	356.50	-1	23,309	0.00%
2018/12/06	19	373.18	10	364.75	349.50	9	23,214	0.04%
2018/12/05	33	387.08	48	388.22	388.00	-15	23,066	-0.07%
2018/12/04	28	410.34	6	409.42	401.50	22	23,116	0.10%
2018/12/03	4	396.50	6	403.58	407.00	-2	23,138	-0.01%
2018/11/30	18	364.36	28	365.05	370.00	-10	23,150	-0.04%
2018/11/29	21	363.79	12	367.33	359.50	9	23,039	0.04%
2018/11/28	12	345.21	15	353.37	357.50	-3	22,901	-0.01%
2018/11/27	10	332.85	12	333.88	340.00	-2	22,647	-0.01%
2018/11/26	2	327.00	12	324.50	327.00	-10	22,440	-0.04%
2018/11/23	18	323.94	16	331.13	319.00	2	22,378	0.01%
2018/11/22	32	338.00	21	338.81	332.00	11	22,313	0.05%
2018/11/21	13	325.15	12	329.21	340.00	1	22,117	0.00%
2018/11/20	8	317.31	11	319.95	321.00	-3	21,995	-0.01%
2018/11/19	7	313.71	9	315.61	317.50	-2	21,950	-0.01%
2018/11/16	11	318.95	17	317.97	310.00	-6	21,979	-0.03%
2018/11/15	7	309.29	7	306.93	312.00	0	21,801	0.00%
2018/11/14	12	312.67	10	311.80	306.00	2	21,837	0.01%
2018/11/13	5	299.70	5	299.90	311.00	0	21,884	0.00%
2018/11/12	6	308.50	4	310.00	310.00	2	21,928	0.01%
2018/11/09	17	323.00	10	324.90	329.00	7	21,966	0.03%
2018/11/08	9	335.39	14	337.96	324.00	-5	21,832	-0.02%
2018/11/07	17	318.53	23	321.48	331.00	-6	21,787	-0.03%
2018/11/06	11	326.86	9	327.61	308.00	2	21,693	0.01%
2018/11/05	24	339.17	11	340.00	340.00	13	21,585	0.06%
2018/11/02	9	364.94	16	366.16	345.50	-7	21,659	-0.03%
2018/11/01	30	338.47	32	337.89	347.00	-2	21,253	-0.01%
2018/10/31	14	317.43	15	316.13	315.50	-1	20,947	0.00%
2018/10/30	14	306.43	14	306.32	298.00	0	20,601	0.00%
2018/10/29	13	322.04	12	324.25	320.00	1	20,523	0.00%
2018/10/26	59	325.00	75	318.17	324.00	-16	20,366	-0.08%
2018/10/25	10	322.45	12	320.17	315.50	-2	20,022	-0.01%
2018/10/24	35	361.99	16	354.91	349.00	19	19,958	0.10%
2018/10/23	36	374.68	37	369.77	366.00	-1	19,663	-0.01%
2018/10/22	5	385.90	5	387.90	390.00	0	19,377	0.00%
2018/10/19	7	397.07	9	393.50	394.00	-2	19,227	-0.01%
2018/10/18	12	423.58	6	422.50	421.50	6	18,942	0.03%
2018/10/17	10	433.07	9	431.17	418.00	1	18,861	0.01%
2018/10/16	26	418.00	27	419.52	419.00	-1	18,685	-0.01%
2018/10/15	9	416.72	11	419.09	410.00	-2	18,626	-0.01%
2018/10/12	24	403.67	24	409.90	415.00	0	18,516	0.00%
2018/10/11	7	391.36	7	391.42	388.00	0	18,424	0.00%
2018/10/09	10	416.40	9	419.39	423.50	1	18,235	0.01%
2018/10/08	30	388.42	31	391.39	404.00	-1	17,981	-0.01%
2018/10/05	3	422.33	3.4	423.32	403.00	-0.4	17,564	0.00%
2018/10/04	4	456.13	3	446.00	446.00	1	17,277	0.01%
2018/10/03	11	459.25	15	456.77	451.00	-4	17,402	-0.02%
2018/10/02	15	469.03	11.1	463.88	458.00	4	17,240	0.02%
2018/10/01	4	460.00	6	464.17	470.00	-2	17,144	-0.01%
2018/09/28	13	467.68	8	463.13	459.00	5	17,136	0.03%
2018/09/27	10.1	478.69	5	470.60	466.00	5.1	16,819	0.03%
2018/09/26	6	505.67	14	504.86	490.00	-8	16,641	-0.05%
2018/09/25	8	513.13	8	511.63	506.00	0	16,651	0.00%
2018/09/21	13	501.96	13	509.54	514.00	0	16,571	0.00%
2018/09/20	11	483.64	18	488.14	490.00	-7	16,382	-0.04%
2018/09/19	23	492.37	13	502.50	479.00	10	15,986	0.06%
2018/09/18	13	513.08	6	509.50	501.00	7	15,768	0.04%
2018/09/17	13	527.77	11	532.91	533.00	2	15,646	0.01%
2018/09/14	19	529.58	17	531.76	534.00	2	15,608	0.01%
2018/09/13	9	533.56	6	521.33	508.00	3	15,358	0.02%
2018/09/12	8	532.38	7	530.71	528.00	1	15,240	0.01%
2018/09/11	9	547.67	8	552.75	546.00	1	15,244	0.01%
2018/09/10	11	542.82	16	533.38	532.00	-5	15,046	-0.03%
2018/09/07	13	554.31	5	562.40	545.00	8	14,799	0.05%
2018/09/06	29	607.28	52	601.42	595.00	-23	14,466	-0.16%
2018/09/05	20	625.35	10	624.20	611.00	10	14,238	0.07%
2018/09/04	23	623.22	28	626.97	630.00	-5	14,222	-0.04%
2018/09/03	22	656.36	11	640.91	629.00	11	13,956	0.08%
2018/08/31	6	697.33	12	697.67	698.00	-6	13,827	-0.04%
2018/08/30	9	701.89	10	694.30	696.00	-1	13,859	-0.01%
2018/08/29	11	688.91	9	700.78	705.00	2	13,851	0.01%
2018/08/28	16	701.00	21.6	677.53	675.00	-5.6	13,739	-0.04%
2018/08/27	20	672.90	10.8	690.14	695.00	9.2	13,582	0.07%
2018/08/24	8	640.88	12	642.00	643.00	-4	13,402	-0.03%
2018/08/23	17	635.57	19	629.84	628.00	-2	13,317	-0.01%
2018/08/22	11	660.78	5	665.00	650.00	6	13,214	0.05%
2018/08/21	7	657.43	9	665.81	673.00	-2	13,070	-0.02%
2018/08/20	20	645.55	32	652.60	662.00	-12	12,901	-0.09%
2018/08/17	28	669.09	27	654.15	630.00	1	12,641	0.01%
2018/08/16	13	636.38	19	648.87	663.00	-6	12,302	-0.05%
2018/08/15	18	622.14	10	617.70	610.00	8	12,018	0.07%
2018/08/14	25	615.60	26	630.89	637.00	-1	11,792	-0.01%
2018/08/13	26	620.62	25.2	605.53	597.00	0.9	11,467	0.01%
2018/08/10	14	673.79	15.8	660.50	651.00	-1.8	11,084	-0.02%
2018/08/09	28	732.86	43	726.84	720.00	-15	10,698	-0.14%
2018/08/08	26	775.15	19	757.84	742.00	7	10,347	0.07%
2018/08/07	16	750.50	22	770.18	788.00	-6	10,030	-0.06%
2018/08/06	14	749.43	9	730.22	724.00	5	10,095	0.05%
2018/08/03	25	721.64	34	727.00	730.00	-9	10,156	-0.09%
2018/08/02	21	738.10	32	724.47	716.00	-11	9,950	-0.11%
2018/08/01	14	791.93	14	795.07	795.00	0	9,883	0.00%
2018/07/31	36	808.22	26	785.58	781.00	10	9,829	0.10%
2018/07/30	12	857.25	0	0.00	840.00	12	9,636	0.12%
2018/07/27	3	915.67	3	930.00	933.00	0	9,581	0.00%
2018/07/26	1	925.00	1	922.00	915.00	0	9,643	0.00%
2018/07/25	2	906.00	3	920.33	925.00	-1	9,619	-0.01%
2018/07/24	2	864.00	2	879.00	893.00	0	9,720	0.00%
2018/07/23	2	827.00	9	841.00	843.00	-7	9,844	-0.07%
2018/07/20	11	870.36	4	820.50	812.00	7	9,892	0.07%
2018/07/19	6	869.83	5	872.40	892.00	1	9,848	0.01%
2018/07/18	28	915.79	26	860.00	860.00	2	9,781	0.02%
2018/07/17	17	921.18	13	904.00	904.00	4	9,682	0.04%
2018/07/16	8	959.88	9	980.78	962.00	-1	9,580	-0.01%
2018/07/13	1	1005.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	2	980.50	2	993.50	1005.00	0	9,608	0.00%
2018/07/11	6	987.17	12	989.50	965.00	-6	9,508	-0.06%
2018/07/10	1	1040.00	0	0.00	1045.00	1	9,173	0.01%
2018/07/09	5	1051.00	1	1065.00	1020.00	4	9,168	0.04%
2018/07/06	2	1082.50	6	1096.67	1175.00	-4	9,120	-0.04%
2018/07/05	7	1146.43	0	0.00	1115.00	7	9,021	0.08%
2018/07/03	1	1195.00	6	1241.67	1165.00	-5	8,943	-0.06%
2018/07/02	0	0.00	7	1209.29	1230.00	-7	8,742	-0.08%
2018/06/29	0	0.00	1	1145.00	1125.00	-1	8,658	-0.01%
2018/06/28	4	1032.50	1	1045.00	1055.00	3	8,572	0.03%
2018/06/27	1	1065.00	0	0.00	1020.00	1	8,554	0.01%
2018/06/26	2	970.50	1	1005.00	1035.00	1	8,482	0.01%
2018/06/25	2	968.00	1	955.00	949.00	1	8,446	0.01%
2018/06/22	2	947.00	3	965.00	942.00	-1	8,464	-0.01%
2018/06/21	2	1037.50	1	1050.00	987.00	1	8,456	0.01%
2018/06/20	2	998.00	2	960.00	1010.00	0	8,485	0.00%
2018/06/19	5	1091.00	2	1055.00	1035.00	3	8,404	0.04%
2018/06/15	4	1097.50	3	1113.33	1135.00	1	8,410	0.01%
2018/06/14	5	1138.00	9	1090.00	1080.00	-4	8,400	-0.05%
2018/06/13	5	1081.00	1	1130.00	1130.00	4	8,377	0.05%
2018/06/12	19	1188.68	10	1134.00	1135.00	9	8,374	0.11%
2018/06/11	6	1210.00	11	1214.09	1210.00	-5	8,254	-0.06%
2018/06/08	13	1214.99	5	1200.00	1180.00	8	8,214	0.10%
2018/06/07	14	1164.29	13.6	1200.94	1230.00	0.4	8,254	0.00%
2018/06/06	0	0.00	8	1100.63	1125.00	-8	8,199	-0.10%
2018/06/05	6	1015.83	0	0.00	1025.00	6	8,160	0.07%
2018/06/04	10	1032.50	14	1058.21	1070.00	-4	8,132	-0.05%
2018/06/01	14	979.50	11	979.00	982.00	3	8,189	0.04%
2018/05/31	15	1028.27	12	954.67	951.00	3	8,259	0.04%
2018/05/30	1	1025.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/28	0	0.00	4	1047.50	1065.00	-4	8,265	-0.05%
2018/05/25	0	0.00	1	963.00	969.00	-1	8,376	-0.01%
2018/05/24	1	850.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	2	900.00	1	883.00	883.00	1	8,545	0.01%
2018/05/17	1	850.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	4	957.00	0	0.00	926.00	4	8,565	0.05%
2018/05/15	0	1000.00	1	1000.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	9.1	913.00	913.00	-9.1	8,578	-0.11%
2018/05/11	26	850.65	30	845.00	830.00	-4	8,639	-0.05%
2018/05/10	3	808.33	5	814.80	845.00	-2	8,382	-0.02%
2018/05/09	0	0.00	2	746.50	769.00	-2	8,193	-0.02%
2018/05/08	9	730.56	2	732.50	718.00	7	8,066	0.09%
2018/05/07	0	0.00	5.6	724.01	741.00	-5.6	7,911	-0.07%
2018/05/04	2	670.50	3	675.33	674.00	-1	7,867	-0.01%
2018/05/02	0	0.00	3	650.68	655.00	-3	7,734	-0.04%
2018/04/30	4	632.25	2	632.50	627.00	2	7,707	0.03%
2018/04/26	8.1	605.59	8	606.38	593.00	0.1	7,738	0.00%
2018/04/25	5	623.60	5	620.40	584.00	0	7,584	0.00%
2018/04/24	5	647.40	1	653.00	639.00	4	7,374	0.05%
2018/04/23	0	0.00	4	662.50	684.00	-4	7,193	-0.06%
2018/04/20	2	647.00	0	0.00	622.00	2	7,192	0.03%
2018/04/19	2	660.50	0	0.00	650.00	2	7,135	0.03%
2018/04/18	1	623.00	1	627.00	664.00	0	6,969	0.00%
2018/04/17	9	619.44	7	618.86	604.00	2	6,938	0.03%
2018/04/16	0	0.00	4	579.75	616.00	-4	6,791	-0.06%
2018/04/13	3	559.67	6	567.50	560.00	-3	6,736	-0.04%
2018/04/12	5	545.80	1	549.00	552.00	4	6,707	0.06%
2018/04/11	8	547.38	5	546.20	544.00	3	6,723	0.04%
2018/04/10	3	544.33	12	547.92	545.00	-9	6,796	-0.13%
2018/04/09	1	510.00	1	513.00	532.00	0	6,716	0.00%
2018/04/03	2	497.75	0	0.00	511.00	2	6,666	0.03%
2018/04/02	4	516.00	3	505.33	503.00	1	6,673	0.01%
2018/03/31	8	529.25	0	0.00	522.00	8	6,625	0.12%
2018/03/29	0	0.00	30	511.77	520.00	-30	6,608	-0.45%
2018/03/28	1	495.00	1	498.50	495.00	0	6,563	0.00%
2018/03/27	2	502.00	2	496.00	503.00	0	6,542	0.00%
2018/03/26	1	478.00	0	0.00	475.00	1	6,466	0.02%
2018/03/23	5	489.20	1	502.00	484.00	4	6,424	0.06%
2018/03/22	6	505.75	3.5	506.74	507.00	2.5	6,438	0.04%
2018/03/21	1	487.00	1	485.00	488.00	0	6,366	0.00%
2018/03/20	1	459.00	1	455.00	467.00	0	6,256	0.00%
2018/03/19	3	437.67	1	432.00	441.00	2	6,150	0.03%
2018/03/16	2	420.50	2	422.00	425.00	0	6,091	0.00%
2018/03/15	1	409.00	1	417.50	417.50	0	6,030	0.00%
2018/03/14	3	422.17	1	424.00	405.50	2	6,045	0.03%
2018/03/13	1	412.00	1	413.00	419.00	0	6,009	0.00%
2018/03/12	1	413.00	8	415.50	410.00	-7	5,998	-0.12%
2018/03/09	1	410.00	7	413.64	405.50	-6	5,986	-0.10%
2018/03/08	1	401.50	1	400.00	400.50	0	5,903	0.00%
2018/03/07	1	379.50	1	385.50	393.50	0	5,856	0.00%
2018/03/05	1	372.00	3	376.67	377.00	-2	6,084	-0.03%
2018/03/02	1	352.50	1	355.50	365.50	0	6,006	0.00%
2018/02/23	23	335.37	9	346.28	325.00	14	5,726	0.24%
2018/02/22	6	324.33	0	0.00	327.00	6	5,606	0.11%
2018/02/12	1	323.00	0	0.00	312.00	1	5,437	0.02%
2018/02/09	3	327.83	21	323.95	331.50	-18	5,426	-0.33%
2018/02/08	1	365.50	2	355.50	348.00	-1	5,406	-0.02%
2018/02/07	1	373.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	7	363.79	11	367.41	354.00	-4	5,307	-0.08%
2018/02/01	5	384.40	0	0.00	386.00	5	5,070	0.10%
2018/01/30	3	374.00	2	373.50	373.00	1	5,001	0.02%
2018/01/25	1	389.50	0	0.00	395.50	1	4,805	0.02%
2018/01/24	3	400.17	2	391.50	397.00	1	4,794	0.02%
2018/01/23	13	408.50	4	396.25	395.00	9	4,728	0.19%
2018/01/22	2	389.50	17	409.06	415.00	-15	4,613	-0.33%
2018/01/18	0	0.00	1	364.00	362.00	-1	4,482	-0.02%
2018/01/17	5	358.00	4	353.50	355.00	1	4,397	0.02%
2018/01/16	9	348.28	9	354.06	360.50	0	4,332	0.00%
2018/01/15	2	363.75	1	352.00	354.00	1	4,165	0.02%
2018/01/12	0	0.00	0.1	375.00	375.00	-0.1	4,073	0.00%
2018/01/11	0	0.00	7	394.50	386.50	-7	4,022	-0.17%
2018/01/10	1	396.00	0	0.00	379.50	1	3,929	0.03%
2018/01/09	16	397.97	0	0.00	394.00	16	3,907	0.41%
2018/01/05	1	392.00	0	0.00	404.00	1	3,856	0.03%
2018/01/04	11	401.82	0	0.00	398.50	11	3,820	0.29%
2018/01/03	0	0.00	10	387.50	389.00	-10	3,730	-0.27%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

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－2024/04/10

...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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

華南永昌-古亭券商分點個股進出
華南永昌-古亭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

華南永昌-古亭 券商分點個股進出 華南永昌-古亭 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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析