國巨 (2327)-永豐金-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
634
漲跌
▼2
漲幅
-0.31%
成交量
1,723張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-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

永豐金-古亭券商分點個股進出
永豐金-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
2024/05/14	0	638.00	0	636.00	634.00	0	2,817	0.00%
2024/05/13	2	636.01	0	636.00	636.00	2	2,813	0.07%
2024/05/10	13.1	637.85	0	637.00	635.00	13.1	2,809	0.47%
2024/05/09	1.2	651.20	1	653.00	648.00	0.2	2,781	0.01%
2024/05/08	5	661.60	0	0.00	662.00	5	2,748	0.18%
2024/05/07	1	651.80	0.1	653.00	658.00	1	2,729	0.04%
2024/05/06	1.2	654.50	0.3	656.00	659.00	0.9	2,689	0.03%
2024/05/03	1	665.00	13.3	655.39	655.00	-12.3	2,641	-0.47%
2024/05/02	1	626.00	0.1	625.00	625.00	0.9	2,467	0.04%
2024/04/30	0.1	626.00	1.1	635.36	625.00	-1.1	2,463	-0.04%
2024/04/29	0.1	628.00	11.4	627.21	631.00	-11.3	2,447	-0.46%
2024/04/26	10	612.00	0.1	616.00	615.00	9.9	2,409	0.41%
2024/04/25	0	0.00	4.1	619.92	615.00	-4.1	2,414	-0.17%
2024/04/24	0	0.00	16.2	618.86	624.00	-16.2	2,408	-0.67%
2024/04/23	10.1	602.04	0	0.00	607.00	10.1	2,442	0.41%
2024/04/22	0	0.00	7	605.57	599.00	-7	2,430	-0.29%
2024/04/19	1.3	587.25	0.8	583.00	588.00	0.5	2,393	0.02%
2024/04/18	0.2	591.33	0	0.00	593.00	0.2	2,348	0.01%
2024/04/17	0	591.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	2.1	586.47	1	585.99	585.00	1.1	2,348	0.05%
2024/04/15	1	602.02	22	605.18	602.00	-21	2,322	-0.90%
2024/04/12	0	0.00	2.5	619.54	618.00	-2.5	2,286	-0.11%
2024/04/11	7	609.58	2	609.01	609.00	5	2,256	0.22%
2024/04/10	3	617.68	2	621.00	621.00	1	2,230	0.05%
2024/04/09	1	617.03	0.2	616.00	615.00	0.8	2,228	0.04%
2024/04/08	5	622.00	0.1	619.00	617.00	5	2,225	0.22%
2024/04/03	0	620.00	10	619.40	614.00	-10	2,189	-0.46%
2024/04/02	1.2	617.64	0	616.90	616.00	1.2	2,171	0.06%
2024/04/01	11.1	622.13	16	614.00	622.00	-4.9	2,135	-0.23%
2024/03/29	1	592.02	0	0.00	591.00	1	2,016	0.05%
2024/03/28	1	594.00	2.5	591.59	594.00	-1.5	2,012	-0.07%
2024/03/25	1	583.00	0.2	584.00	582.00	0.8	1,987	0.04%
2024/03/21	10	576.00	0	0.00	585.00	10	1,958	0.51%
2024/03/20	0	0.00	1.2	578.17	579.00	-1.2	1,938	-0.06%
2024/03/19	0.2	579.00	0	0.00	578.00	0.2	2,018	0.01%
2024/03/18	0	0.00	1.3	584.69	586.00	-1.3	2,040	-0.06%
2024/03/15	0	0.00	0.7	578.43	583.00	-0.7	2,079	-0.03%
2024/03/14	20	581.50	1.2	583.67	584.00	18.8	2,123	0.89%
2024/03/13	0	0.00	22	578.50	583.00	-22	2,121	-1.04%
2024/03/12	0	0.00	0.1	575.00	578.00	-0.1	2,092	0.00%
2024/03/11	0	565.75	0	0.00	566.00	0	2,078	0.00%
2024/03/08	1	568.00	1.1	564.71	565.00	-0.1	2,087	0.00%
2024/03/07	1	558.00	0.2	558.00	556.00	0.8	2,034	0.04%
2024/03/06	0.2	553.00	0	0.00	556.00	0.2	2,040	0.01%
2024/03/05	11.1	552.88	0	0.00	549.00	11.1	2,074	0.54%
2024/03/04	1.2	557.50	1	558.00	556.00	0.2	2,094	0.01%
2024/03/01	1	572.00	2.1	570.93	563.00	-1.1	2,148	-0.05%
2024/02/29	0	0.00	0.1	554.34	558.00	-0.1	2,085	0.00%
2024/02/27	2.1	539.22	0	0.00	539.00	2.1	2,137	0.10%
2024/02/26	0.1	545.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/23	0.2	547.21	0	545.00	541.00	0.1	2,119	0.01%
2024/02/22	0	555.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	0	556.00	0	0.00	556.00	0	2,096	0.00%
2024/02/20	0	0.00	0.1	552.25	554.00	-0.1	2,090	0.00%
2024/02/19	1.1	545.84	0	0.00	551.00	1.1	2,097	0.05%
2024/02/16	1.1	542.86	0	0.00	543.00	1.1	2,094	0.05%
2024/02/15	14.4	551.05	0	0.00	551.00	14.4	2,067	0.69%
2024/02/05	0.3	551.19	0	0.00	550.00	0.3	2,061	0.01%
2024/02/01	0	553.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0.2	550.33	2	551.50	552.00	-1.9	2,025	-0.09%
2024/01/30	2.1	550.14	0	0.00	550.00	2.1	2,035	0.10%
2024/01/26	0	0.00	10	552.00	552.00	-10	2,033	-0.49%
2024/01/24	2.3	557.69	0	0.00	553.00	2.3	2,098	0.11%
2024/01/23	0	0.00	4	559.50	560.00	-4	2,114	-0.19%
2024/01/22	0.1	558.50	0	0.00	556.00	0.1	2,117	0.00%
2024/01/19	0.1	561.00	0	0.00	564.00	0.1	2,127	0.00%
2024/01/15	0	575.00	0.1	572.00	576.00	-0.1	2,039	0.00%
2024/01/12	0	0.00	0.1	560.00	560.00	-0.1	2,035	0.00%
2024/01/11	1	555.00	1.1	556.82	554.00	-0.1	2,046	0.00%
2024/01/10	12.1	554.59	0	0.00	555.00	12.1	2,064	0.59%
2024/01/09	1.1	571.05	0	0.00	565.00	1.1	2,090	0.05%
2024/01/08	1.1	580.62	1	572.00	572.00	0.1	2,080	0.00%
2024/01/05	0	0.00	0.3	577.00	572.00	-0.3	2,086	-0.01%
2024/01/04	2.1	582.34	1.2	575.67	577.00	0.9	2,125	0.04%
2024/01/03	2.1	578.93	0.5	580.00	578.00	1.7	2,127	0.08%
2024/01/02	1.1	590.09	0	591.00	587.00	1.1	2,110	0.05%
2023/12/29	0.1	596.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/27	1	602.00	0.1	602.50	601.00	0.9	2,114	0.04%
2023/12/26	0.2	596.15	0	0.00	600.00	0.2	2,124	0.01%
2023/12/25	1	593.00	1	594.00	594.00	0	2,137	0.00%
2023/12/22	8.1	600.30	0	0.00	596.00	8.1	2,130	0.38%
2023/12/21	0.3	610.40	0	0.00	607.00	0.3	2,113	0.01%
2023/12/19	1	613.00	6	624.00	616.00	-5	2,106	-0.24%
2023/12/18	6	617.33	0	0.00	620.00	6	2,095	0.29%
2023/12/15	2.6	627.06	0	0.00	633.00	2.6	2,091	0.12%
2023/12/14	0	627.00	4.1	628.26	634.00	-4.1	2,058	-0.20%
2023/12/13	1	603.00	0.5	613.11	605.00	0.6	1,990	0.03%
2023/12/12	3.1	618.00	3	623.00	619.00	0.1	1,991	0.00%
2023/12/11	2	608.00	1.3	614.54	614.00	0.7	1,943	0.04%
2023/12/08	0.1	600.00	0	600.00	601.00	0.1	1,894	0.00%
2023/12/06	1	590.00	0	0.00	595.00	1	1,901	0.05%
2023/12/05	0.3	598.00	0	0.00	600.00	0.3	1,877	0.02%
2023/12/04	0.3	597.00	0	0.00	599.00	0.3	1,861	0.02%
2023/12/01	0	0.00	0.3	597.00	597.00	-0.3	1,862	-0.02%
2023/11/30	4.1	597.76	2	600.00	601.00	2.1	1,869	0.11%
2023/11/29	0	0.00	1.5	597.22	599.00	-1.5	1,847	-0.08%
2023/11/28	0.2	580.07	17.4	587.55	594.00	-17.2	1,921	-0.89%
2023/11/27	1.1	574.77	0	0.00	571.00	1.1	1,861	0.06%
2023/11/24	0	0.00	2.8	577.79	575.00	-2.8	1,859	-0.15%
2023/11/20	1	540.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	1.1	541.45	0	0.00	547.00	1.1	1,777	0.06%
2023/11/16	1.3	540.46	0	0.00	545.00	1.3	1,780	0.07%
2023/11/15	10	548.00	0	0.00	548.00	10	1,768	0.57%
2023/11/14	0.1	553.57	0	0.00	546.00	0.1	1,764	0.01%
2023/11/08	0.1	549.00	0.1	550.00	549.00	0	1,796	0.00%
2023/11/07	0.2	554.75	1	554.00	557.00	-0.8	1,799	-0.05%
2023/11/06	1	550.00	3	552.00	551.00	-2	1,789	-0.11%
2023/11/03	0	0.00	1.3	549.62	549.00	-1.3	1,785	-0.07%
2023/11/02	0.1	541.00	1	548.00	547.00	-0.9	1,778	-0.05%
2023/10/31	1	524.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	2.7	538.83	539.00	-2.7	1,730	-0.16%
2023/10/27	0.2	530.00	1.1	534.63	534.00	-0.9	1,733	-0.05%
2023/10/26	2	510.50	0	0.00	510.00	2	1,725	0.12%
2023/10/25	2	522.00	0	0.00	521.00	2	1,743	0.11%
2023/10/20	1	530.00	0	0.00	530.00	1	1,796	0.06%
2023/10/17	0	0.00	10.2	552.86	547.00	-10.2	1,808	-0.56%
2023/10/13	0	0.00	10	547.00	542.00	-10	1,824	-0.55%
2023/10/12	0	0.00	3.1	541.96	543.00	-3.1	1,840	-0.17%
2023/10/11	0.1	530.00	0	0.00	527.00	0.1	1,801	0.01%
2023/10/05	0.1	524.00	2	530.00	530.00	-1.9	1,819	-0.10%
2023/10/03	0	0.00	3	521.00	520.00	-3	1,822	-0.16%
2023/10/02	0	533.00	0.1	530.00	533.00	-0.1	1,829	0.00%
2023/09/28	0	0.00	5	525.00	525.00	-5	1,831	-0.27%
2023/09/26	0	0.00	0	520.00	521.00	0	1,874	0.00%
2023/09/25	0.1	521.00	1.6	524.63	521.00	-1.5	1,881	-0.08%
2023/09/20	0	518.00	0	0.00	520.00	0	1,877	0.00%
2023/09/19	0	518.00	1	522.00	520.00	-1	1,880	-0.05%
2023/09/18	0	0.00	0	520.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	0.2	515.00	522.00	-0.2	1,898	-0.01%
2023/09/14	0	0.00	0	507.00	512.00	0	1,870	0.00%
2023/09/13	1	506.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	2	512.00	1.2	512.00	514.00	0.8	1,892	0.04%
2023/09/11	1	507.00	2.1	504.34	500.00	-1.1	1,896	-0.06%
2023/09/08	0	0.00	0.1	500.00	502.00	-0.1	1,918	0.00%
2023/09/07	0	0.00	1.1	502.18	502.00	-1.1	1,945	-0.06%
2023/09/06	0	0.00	1	505.00	505.00	-1	1,973	-0.05%
2023/09/05	2	506.50	2.2	506.59	508.00	-0.2	1,979	-0.01%
2023/09/04	1	497.50	0	0.00	497.50	1	1,991	0.05%
2023/09/01	2	499.50	6.3	505.66	499.50	-4.2	1,977	-0.21%
2023/08/31	0	0.00	5.1	485.61	485.00	-5.1	1,904	-0.27%
2023/08/30	0	0.00	2.3	482.53	482.50	-2.3	1,928	-0.12%
2023/08/29	0	0.00	1	478.50	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	1	479.50	478.00	-1	2,013	-0.05%
2023/08/24	0	0.00	1	472.50	471.50	-1	2,210	-0.05%
2023/08/23	4	470.00	3	471.33	470.50	1	2,265	0.04%
2023/08/22	0	0.00	2	462.50	466.00	-2	2,359	-0.08%
2023/08/21	1	458.00	0	0.00	456.50	1	2,419	0.04%
2023/08/18	0	0.00	6	459.67	461.50	-6	2,467	-0.24%
2023/08/17	0	0.00	2	457.00	457.00	-2	2,495	-0.08%
2023/08/15	1	457.00	1	453.00	453.00	0	2,548	0.00%
2023/08/14	2	465.00	2	460.50	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	469.50	470.00	-1	2,588	-0.04%
2023/08/10	1	467.50	0	0.00	467.00	1	2,590	0.04%
2023/08/09	0	0.00	1	470.00	465.50	-1	2,594	-0.04%
2023/08/08	0	0.00	1	470.00	463.50	-1	2,598	-0.04%
2023/08/07	0.1	466.75	0	0.00	468.00	0.1	2,609	0.00%
2023/08/04	0.1	463.50	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	0.1	462.25	0	0.00	463.00	0.1	2,653	0.00%
2023/07/31	2.1	463.70	0	0.00	459.50	2.1	2,652	0.08%
2023/07/28	3	465.67	1	470.50	471.50	2	2,642	0.08%
2023/07/27	0.1	457.75	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	1.1	450.09	2	450.50	449.50	-0.9	2,598	-0.03%
2023/07/25	0.1	462.00	1	463.00	461.50	-1	2,565	-0.04%
2023/07/24	5.1	463.07	2	457.50	457.50	3.1	2,572	0.12%
2023/07/21	2	473.75	1.6	474.37	473.50	0.4	2,539	0.02%
2023/07/20	7.1	485.44	3	485.00	485.00	4.1	2,540	0.16%
2023/07/19	1	487.00	1	486.00	486.00	0	2,551	0.00%
2023/07/18	3	490.00	0	0.00	489.00	3	2,621	0.11%
2023/07/17	0	0.00	1.2	502.33	503.00	-1.2	2,606	-0.05%
2023/07/13	0.2	496.00	1	500.00	491.00	-0.8	2,614	-0.03%
2023/07/12	0.1	494.00	0	495.00	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	2	496.25	496.50	-2	2,667	-0.07%
2023/07/10	2	486.25	0	0.00	485.00	2	2,705	0.07%
2023/07/07	1	485.00	1	495.00	491.50	0	2,763	0.00%
2023/07/06	1.4	491.07	0	0.00	489.00	1.4	2,755	0.05%
2023/07/05	1	487.50	0	0.00	487.50	1	2,786	0.04%
2023/07/04	1	498.00	6.1	497.94	497.50	-5.1	2,763	-0.18%
2023/07/03	0	0.00	1	500.00	499.50	-1	2,747	-0.04%
2023/06/30	0	0.00	0	492.50	491.50	0	2,748	0.00%
2023/06/28	0	489.00	1.1	490.05	488.00	-1	2,753	-0.04%
2023/06/27	1.2	483.73	1.1	486.93	487.00	0.1	2,787	0.01%
2023/06/26	2.1	487.04	2	486.00	486.00	0.1	2,801	0.00%
2023/06/21	1.1	491.03	1	491.00	491.00	0.1	2,822	0.00%
2023/06/20	2	496.50	1	496.00	496.00	1	2,833	0.04%
2023/06/19	0	500.25	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	504.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	1	510.97	1.3	506.08	510.00	-0.3	2,843	-0.01%
2023/06/14	1	502.00	1	499.50	499.50	0	2,833	0.00%
2023/06/13	1	493.01	1	495.00	495.00	0	2,851	0.00%
2023/06/12	2.3	489.53	0	0.00	488.00	2.3	2,910	0.08%
2023/06/09	0.6	495.08	0	0.00	492.50	0.6	2,944	0.02%
2023/06/08	2.1	495.06	0	0.00	494.00	2.1	2,967	0.07%
2023/06/07	1	503.07	0	0.00	504.00	1	3,005	0.03%
2023/06/06	1	515.97	0	0.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	0.2	508.00	519.00	-0.2	2,987	-0.01%
2023/06/02	1	501.02	1.3	504.40	506.00	-0.2	2,963	-0.01%
2023/06/01	1	502.00	1	502.00	500.00	0	2,944	0.00%
2023/05/31	1	499.50	2	505.50	508.00	-1	2,953	-0.03%
2023/05/30	4.6	495.38	4	496.00	496.00	0.6	2,868	0.02%
2023/05/29	1	506.00	0	0.00	508.00	1	2,835	0.04%
2023/05/26	4	501.00	2	502.00	502.00	2	2,797	0.07%
2023/05/25	1	489.50	1	498.00	507.00	0	2,742	0.00%
2023/05/23	2	494.25	1	494.00	493.50	1	2,689	0.04%
2023/05/22	1.1	490.93	0	0.00	493.00	1.1	2,684	0.04%
2023/05/19	0	498.63	0	0.00	495.50	0	2,674	0.00%
2023/05/18	1.5	493.01	2	499.00	500.00	-0.5	2,777	-0.02%
2023/05/17	2	490.00	1.1	488.77	488.50	0.9	2,793	0.03%
2023/05/16	1	492.00	1.1	491.17	491.00	-0.1	2,854	0.00%
2023/05/15	2	492.00	2	488.75	488.00	0	2,865	0.00%
2023/05/12	1	497.00	1	490.05	496.00	0	2,884	0.00%
2023/05/11	1	497.00	1	490.05	490.00	0	2,961	0.00%
2023/05/10	1	493.00	1	494.50	494.50	0	2,965	0.00%
2023/05/09	1	498.00	1	500.00	500.00	0	2,957	0.00%
2023/05/08	2	505.00	1	504.00	504.00	1	2,943	0.03%
2023/05/05	1.7	505.99	1.1	505.77	506.00	0.6	2,957	0.02%
2023/05/04	1	490.00	1	494.00	493.50	0	2,967	0.00%
2023/05/03	1	498.50	1	498.00	498.00	0	2,986	0.00%
2023/05/02	1	498.50	1	502.00	502.00	0	3,036	0.00%
2023/04/28	1.1	497.62	2.4	496.21	496.00	-1.3	3,122	-0.04%
2023/04/27	2	492.01	2	492.00	492.00	0	3,153	0.00%
2023/04/26	2	492.00	1	495.00	495.00	1	3,150	0.03%
2023/04/25	6.1	493.52	6	491.25	490.50	0.1	3,155	0.00%
2023/04/24	5.4	506.97	5	501.90	507.00	0.4	3,135	0.01%
2023/04/21	23.4	505.33	1	522.00	495.50	22.4	3,149	0.71%
2023/04/20	0	520.80	0	0.00	518.00	0	3,144	0.00%
2023/04/19	0.4	532.00	0	0.00	535.00	0.4	3,233	0.01%
2023/04/18	0	0.00	1	547.99	538.00	-1	3,290	-0.03%
2023/04/17	1	542.00	0	0.00	542.00	1	3,321	0.03%
2023/04/14	2	554.00	1	554.98	553.00	1	3,301	0.03%
2023/04/13	1	543.00	0	0.00	542.00	1	3,262	0.03%
2023/04/12	0.2	543.00	2	540.00	542.00	-1.8	3,214	-0.06%
2023/04/11	0	526.23	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0.1	529.62	0	532.00	530.00	0.1	3,136	0.00%
2023/04/07	0	517.00	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	0.00	0	523.00	520.00	0	3,098	0.00%
2023/03/31	1	531.99	0	0.00	529.00	1	3,095	0.03%
2023/03/30	0	520.00	0.2	520.00	520.00	-0.2	3,086	-0.01%
2023/03/29	0	530.00	2	528.00	520.00	-2	3,103	-0.06%
2023/03/27	2	529.00	0.3	530.00	533.00	1.8	3,138	0.06%
2023/03/24	0	0.00	0.4	525.00	527.00	-0.4	3,153	-0.01%
2023/03/23	1.2	518.39	31	516.13	517.00	-29.8	3,147	-0.95%
2023/03/22	1	504.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	506.33	0	0.00	505.00	0	3,160	0.00%
2023/03/17	0.1	488.27	0.1	490.00	496.00	0.1	3,177	0.00%
2023/03/16	0.1	485.00	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	2.2	502.76	1	504.00	492.00	1.2	3,179	0.04%
2023/03/14	11.1	506.20	0	0.00	505.00	11.1	3,132	0.35%
2023/03/13	0.2	517.67	0	514.00	519.00	0.1	3,134	0.00%
2023/03/10	1.1	517.27	0.2	526.90	518.00	0.9	3,165	0.03%
2023/03/09	0	545.00	0	0.00	541.00	0	3,173	0.00%
2023/03/08	0	553.00	0	0.00	550.00	0	3,208	0.00%
2023/03/06	0	0.00	2	550.88	557.00	-2	3,199	-0.06%
2023/03/03	0	542.33	0	0.00	539.00	0	3,168	0.00%
2023/03/02	20	531.50	0	0.00	531.00	20	3,150	0.63%
2023/02/24	0	0.00	2	539.00	538.00	-2	3,104	-0.06%
2023/02/23	0	543.00	0	0.00	543.00	0	3,113	0.00%
2023/02/22	3	542.33	1.2	541.14	541.00	1.8	3,120	0.06%
2023/02/21	1	560.00	0	560.00	560.00	1	3,121	0.03%
2023/02/20	1.5	568.26	2	565.50	561.00	-0.5	3,188	-0.02%
2023/02/17	2	570.00	1	570.00	569.00	1	3,234	0.03%
2023/02/16	6	562.83	8.3	571.18	575.00	-2.3	3,252	-0.07%
2023/02/15	5	540.00	1.1	541.75	545.00	3.9	3,223	0.12%
2023/02/14	1	542.00	17	540.12	540.00	-16	3,220	-0.50%
2023/02/10	2.3	515.48	1	512.00	516.00	1.3	3,293	0.04%
2023/02/09	2	514.42	1	511.00	511.00	1	3,308	0.03%
2023/02/08	2	531.50	0.1	531.00	531.00	1.9	3,286	0.06%
2023/02/03	0	0.00	0.1	538.00	540.00	-0.1	3,427	0.00%
2023/02/02	3.1	540.10	0	0.00	541.00	3.1	3,458	0.09%
2023/02/01	0	538.00	0	0.00	540.00	0	3,470	0.00%
2023/01/31	10	538.80	0	0.00	540.00	10	3,468	0.29%
2023/01/30	1	525.00	13	532.69	532.00	-12	3,436	-0.35%
2023/01/17	2.6	516.61	11	519.18	519.00	-8.5	3,372	-0.25%
2023/01/13	0	0.00	0	513.00	514.00	0	3,380	0.00%
2023/01/12	0	0.00	0	522.00	520.00	0	3,399	0.00%
2023/01/11	0	0.00	0	528.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	5.5	532.57	535.00	-5.5	3,429	-0.16%
2023/01/09	1	514.00	7.4	515.79	525.00	-6.4	3,404	-0.19%
2023/01/06	4	493.13	4	495.12	496.00	0	3,316	0.00%
2023/01/05	1	475.50	2	476.78	485.50	-1	3,296	-0.03%
2023/01/04	1	467.00	0	0.00	465.00	1	3,310	0.03%
2023/01/03	1	451.00	3	461.17	465.50	-2	3,399	-0.06%
2022/12/29	0	0.00	1	452.50	455.50	-1	3,424	-0.03%
2022/12/28	1	461.00	0	0.00	458.00	1	3,456	0.03%
2022/12/27	4	468.13	2	465.75	464.50	2	3,470	0.06%
2022/12/26	0	0.00	0.1	460.50	462.50	-0.1	3,473	0.00%
2022/12/22	0.1	462.52	0	0.00	466.50	0.1	3,506	0.00%
2022/12/21	0	0.00	1	456.00	454.50	-1	3,514	-0.03%
2022/12/20	1	461.02	1	459.52	455.50	0	3,547	0.00%
2022/12/19	0	476.83	0.1	479.00	472.00	-0.1	3,539	0.00%
2022/12/16	1	487.50	1.1	480.79	480.50	-0.1	3,536	0.00%
2022/12/15	1	491.99	1.1	494.36	495.00	-0.1	3,506	0.00%
2022/12/14	0.2	477.51	1	481.50	486.00	-0.8	3,532	-0.02%
2022/12/13	11.1	476.17	0	0.00	474.00	11.1	3,606	0.31%
2022/12/12	1	474.00	2	481.75	485.50	-1	3,583	-0.03%
2022/12/09	2.1	486.34	1.4	489.15	479.00	0.7	3,600	0.02%
2022/12/08	1	480.50	1	485.00	478.50	0	3,599	0.00%
2022/12/07	2	485.45	2	481.75	484.50	0	3,592	0.00%
2022/12/05	1	504.00	8	504.87	502.00	-7	3,582	-0.20%
2022/12/02	3	489.33	9	486.67	489.50	-6	3,542	-0.17%
2022/12/01	4	473.75	7	478.79	473.00	-3	3,544	-0.08%
2022/11/30	2.1	458.64	0	0.00	463.00	2.1	3,479	0.06%
2022/11/25	0	0.00	0.7	447.00	445.00	-0.7	3,397	-0.02%
2022/11/24	1.2	447.83	1	451.50	452.00	0.2	3,392	0.00%
2022/11/22	1	454.00	1	458.50	458.00	0	3,373	0.00%
2022/11/21	0	0.00	1	459.50	454.00	-1	3,392	-0.03%
2022/11/18	1	452.00	0	0.00	453.50	1	3,373	0.03%
2022/11/17	0.2	462.59	1.1	461.94	466.00	-0.9	3,349	-0.03%
2022/11/16	0	0.00	0.8	460.00	461.00	-0.8	3,355	-0.02%
2022/11/15	0	0.00	2	449.50	455.00	-2	3,294	-0.06%
2022/11/14	1	439.50	0.3	439.50	439.50	0.7	3,241	0.02%
2022/11/11	6	448.67	10.9	446.85	445.50	-4.9	3,187	-0.15%
2022/11/10	2	421.50	1.3	420.56	421.50	0.7	3,081	0.02%
2022/11/09	2.2	418.50	20.5	417.62	424.00	-18.3	3,065	-0.60%
2022/11/08	0.1	387.00	2	390.00	393.50	-1.9	3,012	-0.06%
2022/11/07	3.3	383.94	1.3	386.69	382.00	2	2,984	0.07%
2022/11/04	0.3	388.50	0	0.00	389.50	0.3	2,986	0.01%
2022/11/03	0.2	390.00	3.6	387.04	389.50	-3.4	2,937	-0.12%
2022/11/02	1	375.09	0.2	382.56	381.50	0.8	2,891	0.03%
2022/11/01	0.5	374.68	1.2	375.14	379.00	-0.7	2,863	-0.02%
2022/10/31	0.4	339.05	0	0.00	367.00	0.4	2,807	0.01%
2022/10/19	1	277.00	0.1	268.00	268.00	0.9	2,763	0.03%
2022/10/17	2	274.25	3	274.83	278.50	-1	2,718	-0.04%
2022/10/14	2	278.00	0	0.00	277.50	2	2,742	0.07%
2022/10/13	0.3	266.33	1	268.50	264.00	-0.7	2,756	-0.03%
2022/10/12	0.1	271.00	0	0.00	270.50	0.1	2,754	0.00%
2022/10/07	0.3	288.39	0	0.00	287.00	0.3	2,735	0.01%
2022/10/06	1	293.50	10	293.51	294.50	-9	2,719	-0.33%
2022/10/05	0.1	299.50	1	294.00	297.50	-1	2,752	-0.03%
2022/10/04	5	287.50	4	287.00	287.50	1	2,772	0.04%
2022/10/03	5	282.98	5	277.50	281.00	0	2,786	0.00%
2022/09/29	0.1	274.50	0	0.00	271.00	0.1	2,818	0.00%
2022/09/28	0	0.00	0.7	286.00	285.00	-0.7	2,767	-0.03%
2022/09/26	0.1	301.73	0	0.00	297.00	0.1	2,853	0.00%
2022/09/23	1	315.00	0	0.00	315.50	1	2,928	0.03%
2022/09/22	0	322.50	0	0.00	322.50	0	2,962	0.00%
2022/09/19	0	0.00	22	334.73	335.50	-22	2,983	-0.74%
2022/09/16	0.2	333.83	0	0.00	332.00	0.2	2,991	0.01%
2022/09/15	0	336.21	1	333.60	338.00	-1	2,977	-0.03%
2022/09/14	0.1	324.00	0	0.00	325.00	0.1	2,956	0.00%
2022/09/13	0	334.50	0	0.00	333.00	0	2,951	0.00%
2022/09/12	1.1	334.57	0	0.00	333.00	1.1	2,987	0.04%
2022/09/08	2	332.50	1	331.50	335.00	1	2,968	0.03%
2022/09/02	0.1	313.74	0	0.00	312.50	0.1	2,913	0.00%
2022/08/31	0.1	319.00	1	318.50	328.50	-1	2,863	-0.03%
2022/08/30	2	317.50	0	0.00	317.50	2	2,851	0.07%
2022/08/29	0.3	318.49	0	0.00	317.50	0.3	2,832	0.01%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/15	10	329.00	1	330.00	334.50	9	2,800	0.32%
2022/08/12	11	328.00	12	329.75	330.00	-1	2,799	-0.04%
2022/08/11	2	325.50	0	0.00	326.50	2	2,769	0.07%
2022/08/04	2	313.00	0	0.00	317.00	2	2,824	0.07%
2022/08/03	0	0.00	1	325.00	326.50	-1	2,773	-0.04%
2022/08/01	0	0.00	2	338.00	341.00	-2	2,776	-0.07%
2022/07/27	1	336.50	1	340.00	342.50	0	2,786	0.00%
2022/07/22	2	333.75	0	0.00	333.50	2	2,810	0.07%
2022/07/21	1	330.50	1	333.50	336.50	0	2,826	0.00%
2022/07/15	1	318.00	1	321.00	318.50	0	2,725	0.00%
2022/07/13	0	0.00	1	318.00	318.00	-1	2,698	-0.04%
2022/07/11	10	301.00	0	0.00	304.00	10	2,589	0.39%
2022/07/08	11	315.18	12	310.42	308.50	-1	2,561	-0.04%
2022/07/07	11	283.14	2	286.75	291.00	9	2,477	0.36%
2022/07/06	1	281.00	0	0.00	280.00	1	2,465	0.04%
2022/07/05	2	278.50	3	286.83	284.50	-1	2,455	-0.04%
2022/07/04	0	0.00	1	284.50	278.00	-1	2,403	-0.04%
2022/07/01	3	295.00	8	289.31	282.00	-5	2,373	-0.21%
2022/06/29	0	325.50	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0.1	331.50	0	0.00	332.00	0.1	2,242	0.00%
2022/06/24	1	328.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	0.1	329.00	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	2	339.00	0	0.00	335.50	2	2,187	0.09%
2022/06/21	1	347.45	0	0.00	353.00	1	2,166	0.05%
2022/06/17	4	354.63	0	0.00	354.00	4	2,161	0.19%
2022/06/16	0	380.00	0	0.00	368.00	0	2,151	0.00%
2022/06/14	0.1	376.50	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	0.1	386.00	1	385.00	384.00	-1	2,303	-0.04%
2022/06/09	0	0.00	2	404.25	405.00	-2	2,318	-0.09%
2022/06/02	0	0.00	1	408.00	407.00	-1	2,374	-0.04%
2022/06/01	1	404.50	10	405.00	405.00	-9	2,432	-0.37%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	1	393.50	393.00	-1	2,401	-0.04%
2022/05/26	1	390.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	1	384.00	0	0.00	387.50	1	2,482	0.04%
2022/05/19	0.1	395.00	0	0.00	398.00	0.1	2,634	0.00%
2022/05/18	0	0.00	0.1	404.00	401.00	-0.1	2,643	0.00%
2022/05/17	0	0.00	0.1	395.50	397.00	-0.1	2,639	0.00%
2022/05/16	0.2	383.00	0	0.00	381.50	0.2	2,623	0.01%
2022/05/13	0	0.00	4	383.25	383.00	-4	2,612	-0.15%
2022/05/12	1.2	386.25	2	386.25	378.00	-0.8	2,629	-0.03%
2022/05/10	1	394.00	0	0.00	392.50	1	2,684	0.04%
2022/05/09	0	0.00	0.2	400.50	398.50	-0.2	2,651	-0.01%
2022/05/06	7	408.50	0	0.00	408.00	7	2,664	0.26%
2022/05/05	3	416.67	3	417.00	417.00	0	2,680	0.00%
2022/05/04	0	406.50	0	0.00	408.50	0	2,693	0.00%
2022/05/03	0	0.00	1	406.00	406.50	-1	2,731	-0.04%
2022/04/29	0	0.00	1	402.00	404.50	-1	2,759	-0.04%
2022/04/28	0.1	404.00	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	0	0.00	2	401.25	407.00	-2	2,815	-0.07%
2022/04/25	0.1	394.50	0	0.00	393.50	0.1	2,931	0.00%
2022/04/19	3	412.00	4	413.25	413.00	-1	3,081	-0.03%
2022/04/18	0.1	404.50	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	1	404.00	0	0.00	405.00	1	3,190	0.03%
2022/04/14	0	0.00	1	401.50	406.00	-1	3,274	-0.03%
2022/04/13	2	397.50	0.4	401.50	401.00	1.6	3,356	0.05%
2022/04/12	0	0.00	0.1	391.00	393.00	-0.1	3,491	0.00%
2022/04/11	0.2	399.50	0	0.00	398.00	0.2	3,799	0.01%
2022/04/07	0	415.00	0	0.00	409.00	0	3,871	0.00%
2022/04/01	2	426.25	1	426.00	426.00	1	3,930	0.03%
2022/03/31	0.2	438.00	0	0.00	434.00	0.2	3,953	0.01%
2022/03/30	5	436.60	8	440.31	440.00	-3	3,984	-0.08%
2022/03/28	0	0.00	3	425.00	431.50	-3	4,080	-0.07%
2022/03/25	0.2	433.00	0.1	431.50	430.50	0.2	4,082	0.00%
2022/03/24	0	0.00	0.3	429.50	433.00	-0.3	4,076	-0.01%
2022/03/23	1.2	432.96	0	435.50	433.00	1.1	4,085	0.03%
2022/03/22	0	426.00	0	0.00	432.00	0	4,078	0.00%
2022/03/21	0.3	419.97	0	0.00	418.50	0.3	4,040	0.01%
2022/03/18	1.6	421.25	5	421.50	423.50	-3.4	4,022	-0.08%
2022/03/17	5	440.18	2	446.00	445.50	3	3,898	0.08%
2022/03/16	0.1	421.50	0	0.00	417.50	0.1	3,845	0.00%
2022/03/14	2	436.00	0	0.00	436.00	2	3,836	0.05%
2022/03/11	10.1	432.51	0	0.00	434.00	10.1	3,873	0.26%
2022/03/10	0	0.00	3	435.00	436.00	-3	3,901	-0.08%
2022/03/09	1	423.50	0	0.00	423.50	1	3,908	0.03%
2022/03/07	12	437.29	0	0.00	427.00	12	3,897	0.31%
2022/03/04	0.1	456.50	0	0.00	450.50	0.1	3,893	0.00%
2022/03/02	0.1	459.50	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	0	0.00	2	464.50	465.00	-2	3,973	-0.05%
2022/02/25	0.1	447.64	5	448.50	451.50	-4.9	3,971	-0.12%
2022/02/24	5.1	445.60	1.2	448.25	448.00	3.9	3,958	0.10%
2022/02/23	0	0.00	0.3	468.00	463.50	-0.3	3,927	-0.01%
2022/02/22	1	470.00	1.2	469.17	469.50	-0.2	3,930	-0.01%
2022/02/21	0	0.00	6	476.00	479.50	-6	3,963	-0.15%
2022/02/18	0.2	463.50	0	0.00	473.00	0.2	4,013	0.00%
2022/02/17	1.2	474.24	4	476.00	467.50	-2.8	4,028	-0.07%
2022/02/16	1.1	470.95	0	0.00	472.50	1.1	4,053	0.03%
2022/02/15	0.2	467.17	0	0.00	464.50	0.2	4,054	0.00%
2022/02/14	5.1	467.23	0	0.00	464.00	5.1	4,050	0.13%
2022/02/11	4.2	478.26	1	481.00	482.00	3.2	4,043	0.08%
2022/02/10	1	473.49	2	478.99	489.50	-1	4,046	-0.02%
2022/02/09	0	462.50	4.2	462.48	466.00	-4.2	4,002	-0.10%
2022/02/08	2	458.00	6	459.17	456.50	-4	4,004	-0.10%
2022/02/07	6.1	453.79	0.2	459.50	454.00	5.9	4,000	0.15%
2022/01/26	0.2	455.00	0	0.00	459.00	0.2	4,047	0.00%
2022/01/25	7	456.14	0	0.00	451.00	7	4,146	0.17%
2022/01/24	5.1	461.04	0	0.00	463.00	5.1	4,130	0.12%
2022/01/21	1	467.58	1	471.00	469.50	0	4,123	0.00%
2022/01/20	15	482.93	0	0.00	481.50	15	4,162	0.36%
2022/01/19	10	490.51	4	487.50	487.50	6	4,149	0.15%
2022/01/18	0	0.00	0.1	512.50	502.00	-0.1	4,118	0.00%
2022/01/17	0	490.50	0	0.00	501.00	0	4,049	0.00%
2022/01/14	5.1	486.03	3	488.67	492.00	2.1	4,047	0.05%
2022/01/13	10.2	498.27	6	498.17	498.00	4.2	4,035	0.10%
2022/01/11	4	505.00	1	499.00	501.00	3	4,009	0.07%
2022/01/10	4	518.00	0	0.00	519.00	4	3,956	0.10%
2022/01/07	5	526.20	4	516.75	515.00	1	3,941	0.03%
2022/01/06	3	523.33	0.1	522.90	523.00	2.9	3,850	0.08%
2022/01/05	12	530.58	3.6	534.00	535.00	8.4	3,789	0.22%
2022/01/04	1	506.00	7	524.29	533.00	-6	3,671	-0.16%
2022/01/03	10.3	494.20	1.1	494.76	491.00	9.2	3,353	0.27%
2021/12/30	0	0.00	1	477.00	479.50	-1	3,300	-0.03%
2021/12/29	0	0.00	1.4	474.36	474.00	-1.4	3,332	-0.04%
2021/12/28	0	480.50	0	0.00	478.00	0	3,367	0.00%
2021/12/27	3.1	481.44	2.1	481.44	481.50	1	3,348	0.03%
2021/12/24	1.2	473.53	0	0.00	473.00	1.2	3,395	0.03%
2021/12/23	1.1	468.81	1.1	472.27	476.00	-0.1	3,393	0.00%
2021/12/22	0.2	458.50	8.1	463.73	469.50	-8	3,393	-0.23%
2021/12/21	5	446.00	8	454.56	455.00	-3	3,368	-0.09%
2021/12/20	5	447.50	0	0.00	448.00	5	3,366	0.15%
2021/12/17	2.2	449.88	0	0.00	447.00	2.2	3,378	0.06%
2021/12/16	0.1	453.00	1	452.00	451.00	-0.9	3,379	-0.03%
2021/12/14	0.1	451.00	0	0.00	448.50	0.1	3,425	0.00%
2021/12/13	0.1	450.50	1	458.00	456.50	-0.9	3,448	-0.03%
2021/12/10	0.2	449.74	0.5	449.80	447.50	-0.4	3,480	-0.01%
2021/12/09	2.2	451.84	0.6	455.75	453.50	1.6	3,497	0.04%
2021/12/08	2.2	456.22	1	459.50	454.50	1.2	3,501	0.03%
2021/12/07	1.1	455.59	0	0.00	456.00	1.1	3,505	0.03%
2021/12/03	1	468.50	2	471.50	472.50	-1	3,533	-0.03%
2021/12/02	1.1	465.90	0	0.00	465.00	1.1	3,524	0.03%
2021/12/01	5	462.60	0	0.00	465.00	5	3,536	0.14%
2021/11/30	0	454.00	1	469.50	456.50	-1	3,534	-0.03%
2021/11/26	1	452.50	0	0.00	452.00	1	3,537	0.03%
2021/11/23	0.1	462.00	0	0.00	463.00	0.1	3,634	0.00%
2021/11/18	0	0.00	11	454.00	456.00	-11	3,746	-0.29%
2021/11/17	0.2	445.00	1	444.50	448.00	-0.8	3,775	-0.02%
2021/11/16	2	438.25	0	0.00	436.50	2	3,871	0.05%
2021/11/15	0.1	436.50	3	441.17	442.00	-2.9	4,120	-0.07%
2021/11/10	1.2	432.63	1	429.50	430.00	0.2	4,274	0.00%
2021/11/09	1	424.00	2	425.50	429.00	-1	4,380	-0.02%
2021/11/08	2	418.75	0	0.00	419.00	2	4,358	0.05%
2021/11/03	1	422.50	2	423.75	422.50	-1	4,458	-0.02%
2021/11/02	2	410.25	1	410.00	410.00	1	4,405	0.02%
2021/11/01	1.3	428.50	0	0.00	427.00	1.3	4,322	0.03%
2021/10/29	0	0.00	0.1	439.00	434.00	-0.1	4,311	0.00%
2021/10/28	33	436.06	1	443.00	438.50	32	4,310	0.74%
2021/10/27	0	0.00	23	425.24	430.50	-23	4,235	-0.54%
2021/10/26	4	430.75	4.1	427.51	427.50	-0.1	4,261	0.00%
2021/10/21	2	418.50	2	421.25	419.50	0	4,442	0.00%
2021/10/20	27	425.50	1.1	418.26	426.00	26	4,495	0.58%
2021/10/19	2	418.00	26	418.00	419.00	-24	4,510	-0.53%
2021/10/18	1	420.00	0.2	411.00	410.50	0.8	4,589	0.02%
2021/10/15	0	416.00	0	0.00	417.00	0	4,678	0.00%
2021/10/13	0.1	403.50	0	0.00	402.00	0.1	4,753	0.00%
2021/10/08	0.1	418.00	0	0.00	410.00	0.1	4,767	0.00%
2021/10/07	0	408.00	0	0.00	415.50	0	4,774	0.00%
2021/10/06	1	408.50	31	402.52	403.00	-30	4,785	-0.63%
2021/10/05	1	398.00	1	412.00	417.00	0	4,777	0.00%
2021/10/04	1.1	413.18	1	409.50	409.50	0.1	4,776	0.00%
2021/10/01	1	432.00	3	420.33	418.00	-2	4,818	-0.04%
2021/09/30	0	0.00	0.4	438.79	442.50	-0.4	4,943	-0.01%
2021/09/29	2	440.75	2	438.50	439.00	0	5,106	0.00%
2021/09/28	1.1	455.41	0	0.00	453.00	1.1	5,152	0.02%
2021/09/27	0	0.00	1	466.00	466.00	-1	5,162	-0.02%
2021/09/24	0	472.50	0	0.00	469.00	0	5,315	0.00%
2021/09/23	1	469.00	0	0.00	469.00	1	5,496	0.02%
2021/09/22	3	460.00	1	461.00	463.00	2	5,528	0.04%
2021/09/17	0	467.50	5	469.40	470.50	-5	5,571	-0.09%
2021/09/16	6	462.08	0	0.00	461.50	6	5,573	0.11%
2021/09/15	0	471.43	0	0.00	466.00	0	5,586	0.00%
2021/09/14	1	481.00	0	0.00	481.00	1	5,612	0.02%
2021/09/13	1	487.50	0	0.00	484.00	1	5,671	0.02%
2021/09/10	0.1	477.00	0	0.00	481.50	0.1	5,759	0.00%
2021/09/09	0	0.00	1	474.50	475.00	-1	5,996	-0.02%
2021/09/08	2	466.00	2	460.50	460.50	0	6,141	0.00%
2021/09/07	1	475.50	0	0.00	477.00	1	6,297	0.02%
2021/09/06	0	0.00	1	484.50	480.50	-1	6,296	-0.02%
2021/09/03	1	488.00	0	0.00	480.50	1	6,299	0.02%
2021/09/02	1	486.50	1	479.50	479.50	0	6,318	0.00%
2021/09/01	0	0.00	1	482.00	489.00	-1	6,367	-0.02%
2021/08/31	1	476.00	0	0.00	479.50	1	6,399	0.02%
2021/08/30	25	481.90	1.1	484.06	484.50	23.9	6,386	0.37%
2021/08/27	3	479.00	2.1	477.62	477.00	0.9	6,368	0.01%
2021/08/26	0	0.00	24	468.96	464.50	-24	6,378	-0.38%
2021/08/25	0	0.00	1.1	459.64	472.00	-1.1	6,352	-0.02%
2021/08/24	26.1	467.45	1	460.00	455.50	25.1	6,417	0.39%
2021/08/23	3	450.83	26	448.87	454.00	-23	6,446	-0.36%
2021/08/20	2	442.50	4	445.38	446.00	-2	6,412	-0.03%
2021/08/19	4.3	461.00	4	452.75	450.00	0.3	6,317	0.00%
2021/08/18	5	488.60	5	483.30	498.00	0	6,165	0.00%
2021/08/17	4	486.00	5	478.70	474.00	-1	6,154	-0.02%
2021/08/16	0	0.00	0	492.50	492.00	0	6,266	0.00%
2021/08/13	7	519.29	4.1	505.00	500.00	2.9	6,284	0.05%
2021/08/12	1	532.00	1	536.00	529.00	0	6,292	0.00%
2021/08/11	3	529.00	3.1	527.29	533.00	-0.1	6,487	0.00%
2021/08/10	1	537.00	0.1	533.00	531.00	0.9	6,647	0.01%
2021/08/09	1	549.00	0	0.00	545.00	1	6,886	0.01%
2021/08/03	0	0.00	1	552.03	553.00	-1	7,734	-0.01%
2021/07/30	1	568.00	0	0.00	560.00	1	7,891	0.01%
2021/07/28	2	568.46	0.1	566.50	565.00	1.9	8,050	0.02%
2021/07/27	4.1	588.81	2	590.98	581.00	2.1	8,046	0.03%
2021/07/26	0.1	588.75	1	600.00	600.00	-0.9	7,969	-0.01%
2021/07/23	1	596.00	1	599.00	589.00	0	7,938	0.00%
2021/07/22	2.2	596.73	1	599.00	591.00	1.2	7,932	0.02%
2021/07/21	7	585.43	7	586.14	588.00	0	7,887	0.00%
2021/07/20	1	574.00	0	0.00	568.00	1	7,901	0.01%
2021/07/19	1.1	569.75	0	0.00	583.00	1.1	7,915	0.01%
2021/07/16	0	579.00	1	578.00	578.00	-1	7,949	-0.01%
2021/07/15	1.1	593.62	2.1	588.44	586.00	-1	8,102	-0.01%
2021/07/14	1	581.96	1	585.88	583.00	0	8,112	0.00%
2021/07/13	2	592.50	2.2	591.67	581.00	-0.2	8,160	0.00%
2021/07/12	2.1	589.48	4	589.25	586.00	-1.9	8,159	-0.02%
2021/07/09	1	590.00	1	585.00	584.00	0	8,206	0.00%
2021/07/08	2.1	589.94	7	597.86	590.00	-4.9	8,194	-0.06%
2021/07/07	5.1	603.16	6	603.17	603.00	-0.9	8,163	-0.01%
2021/07/06	9.2	587.48	6	584.17	597.00	3.2	8,056	0.04%
2021/07/05	1.2	569.08	2.1	571.38	571.00	-0.9	8,071	-0.01%
2021/07/02	0	0.00	3	554.68	556.00	-3	8,041	-0.04%
2021/07/01	3	566.33	3.1	568.98	557.00	-0.1	8,044	0.00%
2021/06/29	3.1	563.65	2	561.50	555.00	1.1	7,936	0.01%
2021/06/28	1	541.97	1.2	540.58	545.00	-0.2	7,801	0.00%
2021/06/25	2	541.00	2	536.50	535.00	0	7,826	0.00%
2021/06/24	1	530.00	0.2	533.00	530.00	0.8	7,803	0.01%
2021/06/23	0	0.00	2.1	533.76	534.00	-2.1	7,848	-0.03%
2021/06/22	1	526.00	4	526.50	525.00	-3	7,888	-0.04%
2021/06/21	0.2	525.00	3	525.33	527.00	-2.8	7,870	-0.04%
2021/06/18	3.7	545.21	1.2	540.56	540.00	2.5	7,826	0.03%
2021/06/17	1.3	547.80	2	542.50	545.00	-0.8	7,778	-0.01%
2021/06/16	4.2	529.19	3	525.67	531.00	1.2	7,623	0.02%
2021/06/15	2.1	508.62	6.6	503.20	523.00	-4.5	7,543	-0.06%
2021/06/11	1	502.00	2	497.75	494.00	-1	7,392	-0.01%
2021/06/10	0	0.00	1	498.50	500.00	-1	7,461	-0.01%
2021/06/08	1	491.50	1	497.50	497.50	0	7,606	0.00%
2021/06/07	4.2	481.36	3	477.33	477.50	1.2	7,769	0.02%
2021/06/04	2.1	485.79	2.1	489.69	491.00	-0.1	7,782	0.00%
2021/06/02	1.5	489.17	1.1	496.09	486.00	0.4	8,012	0.00%
2021/06/01	1	505.00	1.8	499.78	500.00	-0.8	8,032	-0.01%
2021/05/31	0	0.00	1.4	502.79	505.00	-1.4	8,075	-0.02%
2021/05/28	3.4	489.70	5	492.30	490.00	-1.7	8,049	-0.02%
2021/05/27	2	479.00	2.3	478.74	478.50	-0.3	8,044	0.00%
2021/05/26	3	481.17	2	479.00	481.00	1	8,135	0.01%
2021/05/25	10.3	475.97	11	478.68	479.00	-0.7	8,138	-0.01%
2021/05/24	9.1	450.95	6	454.00	463.50	3.1	8,191	0.04%
2021/05/21	1	470.50	0.3	458.00	458.50	0.7	8,350	0.01%
2021/05/20	17	449.06	4	444.25	443.50	13	8,331	0.16%
2021/05/19	6.2	444.29	39	441.99	442.50	-32.8	8,333	-0.39%
2021/05/18	20	437.01	2	446.50	449.00	18	8,340	0.22%
2021/05/17	8.1	421.89	6	419.67	415.50	2.1	8,427	0.02%
2021/05/14	2.2	439.21	7	445.86	440.00	-4.8	8,287	-0.06%
2021/05/13	9.1	416.22	7	416.64	409.50	2.1	8,073	0.03%
2021/05/12	8.4	441.46	1	427.50	423.00	7.4	7,929	0.09%
2021/05/11	5.3	477.32	4	469.00	469.00	1.3	7,730	0.02%
2021/05/10	6.1	535.86	5.1	511.03	511.00	1	7,695	0.01%
2021/05/07	0	0.00	1	526.00	535.00	-1	7,753	-0.01%
2021/05/06	2	497.01	1	499.50	501.00	1	7,796	0.01%
2021/05/05	0.3	495.49	1	510.00	490.50	-0.7	7,881	-0.01%
2021/05/04	5.2	509.62	6	505.17	503.00	-0.8	8,049	-0.01%
2021/05/03	5.2	533.08	6	528.00	522.00	-0.8	8,230	-0.01%
2021/04/29	1.1	547.22	2	548.00	543.00	-0.9	8,285	-0.01%
2021/04/28	3.1	548.04	13	551.46	547.00	-10	8,373	-0.12%
2021/04/27	15	558.53	0	0.00	555.00	15	8,464	0.18%
2021/04/26	2	560.00	2	559.00	560.00	0	8,557	0.00%
2021/04/23	7	559.43	5	555.60	554.00	2	8,685	0.02%
2021/04/22	2	558.01	3.2	549.19	546.00	-1.2	8,861	-0.01%
2021/04/21	3.4	565.88	3	557.00	557.00	0.4	9,069	0.00%
2021/04/20	6.1	573.66	4	570.26	571.00	2.1	9,320	0.02%
2021/04/19	1	555.00	1	559.00	553.00	0	9,393	0.00%
2021/04/16	1	551.00	1	547.00	551.00	0	9,653	0.00%
2021/04/15	3.1	546.93	1	553.00	553.00	2.1	10,131	0.02%
2021/04/14	2.1	554.15	2.2	546.43	546.00	-0.1	10,236	0.00%
2021/04/13	2	560.00	2.2	558.91	556.00	-0.2	10,413	0.00%
2021/04/12	2.2	569.76	1.1	564.04	563.00	1.1	10,560	0.01%
2021/04/09	3.4	581.02	3	580.67	578.00	0.4	10,571	0.00%
2021/04/08	5.2	583.12	5	585.00	587.00	0.2	10,609	0.00%
2021/04/07	2	570.00	1	570.00	570.00	1	10,587	0.01%
2021/04/06	0	0.00	2	558.00	562.00	-2	10,645	-0.02%
2021/04/01	7	548.00	5.3	553.05	553.00	1.8	10,672	0.02%
2021/03/31	1.3	556.67	1	554.00	553.00	0.3	10,747	0.00%
2021/03/30	0	0.00	1	564.00	563.00	-1	11,057	-0.01%
2021/03/26	0	0.00	16	555.75	559.00	-16	11,223	-0.14%
2021/03/25	9	543.24	2	542.00	542.00	7	11,290	0.06%
2021/03/24	12	550.33	1	554.00	552.00	11	11,327	0.10%
2021/03/23	1	563.00	3	562.00	554.00	-2	11,551	-0.02%
2021/03/22	3	553.00	7	558.71	563.00	-4	11,668	-0.03%
2021/03/19	6.1	548.86	2	549.00	552.00	4.1	11,983	0.03%
2021/03/18	1.1	565.48	1	559.00	559.00	0.1	12,076	0.00%
2021/03/17	2	575.50	0	0.00	568.00	2	12,371	0.02%
2021/03/16	70	581.69	69	579.00	579.00	1	12,758	0.01%
2021/03/15	0	0.00	1	577.00	580.00	-1	13,158	-0.01%
2021/03/12	2	580.50	1	572.00	572.00	1	13,230	0.01%
2021/03/11	0.6	565.00	0	0.00	565.00	0.6	13,241	0.00%
2021/03/09	1	538.00	2	538.50	535.00	-1	13,284	-0.01%
2021/03/08	4	558.51	0	0.00	547.00	4	13,266	0.03%
2021/03/05	1	571.01	1	565.00	564.00	0	13,334	0.00%
2021/03/04	0.2	583.50	1.1	589.09	575.00	-0.9	13,528	-0.01%
2021/03/03	0.1	586.00	1	586.00	592.00	-0.9	13,543	-0.01%
2021/03/02	3	593.00	1.1	587.27	583.00	1.9	13,585	0.01%
2021/02/26	2.4	598.27	1.1	598.45	593.00	1.3	13,877	0.01%
2021/02/25	0.1	625.00	0.1	622.00	614.00	0.1	14,159	0.00%
2021/02/24	5.1	620.46	4.1	616.48	612.00	1	14,233	0.01%
2021/02/23	3.1	631.65	4	632.50	637.00	-1	14,323	-0.01%
2021/02/22	2	622.00	2	622.50	620.00	0	14,226	0.00%
2021/02/19	2	606.50	2	610.50	609.00	0	14,128	0.00%
2021/02/18	3	617.33	1	623.00	612.00	2	14,133	0.01%
2021/02/17	4	616.25	6	613.01	623.00	-2	14,120	-0.01%
2021/02/05	4	588.76	4	594.75	588.00	0	13,936	0.00%
2021/02/04	2	585.00	2	583.50	583.00	0	13,989	0.00%
2021/02/03	7	592.14	6	594.00	593.00	1	14,107	0.01%
2021/02/02	3	590.00	2	594.00	596.00	1	14,114	0.01%
2021/02/01	3	560.04	6	568.84	573.00	-3	14,079	-0.02%
2021/01/29	0	585.00	2	587.00	574.00	-2	13,973	-0.01%
2021/01/28	9	581.89	5	579.00	577.00	4	13,970	0.03%
2021/01/27	4	593.24	3	598.67	597.00	1	14,095	0.01%
2021/01/26	5.1	618.14	2	605.00	597.00	3.1	14,352	0.02%
2021/01/25	45	634.91	51	630.39	626.00	-6	14,157	-0.04%
2021/01/22	3	610.00	5	611.60	608.00	-2	13,907	-0.01%
2021/01/21	0	0.00	3.3	603.70	608.00	-3.3	13,821	-0.02%
2021/01/20	26	597.46	4	597.55	594.00	22	13,714	0.16%
2021/01/19	3	609.01	2	610.00	608.00	1	13,633	0.01%
2021/01/18	4	596.50	5	598.19	602.00	-1	13,587	-0.01%
2021/01/15	6	610.17	5	615.20	602.00	1	13,422	0.01%
2021/01/14	3	600.33	4	605.00	608.00	-1	13,162	-0.01%
2021/01/13	1	595.00	4	591.03	604.00	-3	12,921	-0.02%
2021/01/12	10.3	576.34	11	577.91	575.00	-0.8	12,604	-0.01%
2021/01/11	10	589.41	5	590.40	592.00	5	12,407	0.04%
2021/01/08	10	546.80	23.2	546.37	572.00	-13.1	12,221	-0.11%
2021/01/07	15	518.53	6	524.83	529.00	9	11,699	0.08%
2021/01/06	4	519.98	2	528.00	513.00	2	11,576	0.02%
2021/01/05	3	526.67	4	529.75	528.00	-1	11,391	-0.01%
2021/01/04	2	519.00	4	520.50	520.00	-2	11,327	-0.02%
2020/12/31	4	520.00	3	514.33	518.00	1	11,391	0.01%
2020/12/30	4	515.75	18	516.61	521.00	-14	11,285	-0.12%
2020/12/29	1	506.00	6.2	508.13	506.00	-5.2	11,147	-0.05%
2020/12/28	1.1	500.00	0	0.00	502.00	1.1	11,076	0.01%
2020/12/25	3	506.32	0	0.00	500.00	3	11,117	0.03%
2020/12/24	2	507.00	2	511.00	504.00	0	11,211	0.00%
2020/12/23	2	482.25	7	486.00	492.00	-5	10,873	-0.05%
2020/12/22	4	481.88	3	483.67	477.50	1	10,803	0.01%
2020/12/21	6	480.75	6	481.83	482.00	0	10,763	0.00%
2020/12/18	4	489.12	2.1	485.84	485.50	1.9	10,661	0.02%
2020/12/17	4	480.75	6	490.08	495.00	-2	10,605	-0.02%
2020/12/16	5	495.50	4	498.13	495.50	1	10,384	0.01%
2020/12/15	27.2	500.76	4	500.38	488.50	23.2	10,241	0.23%
2020/12/14	0	0.00	2	519.50	520.00	-2	9,964	-0.02%
2020/12/11	8	516.13	30	516.00	518.00	-22	9,826	-0.22%
2020/12/10	3	506.33	3	504.67	509.00	0	9,487	0.00%
2020/12/09	5	486.50	6	495.00	499.00	-1	9,114	-0.01%
2020/12/08	1	465.00	0	0.00	466.50	1	8,669	0.01%
2020/12/07	2	463.75	1	459.50	458.50	1	8,607	0.01%
2020/12/04	3	458.50	5	458.40	459.00	-2	8,562	-0.02%
2020/12/03	2	458.50	7	458.29	460.50	-5	8,610	-0.06%
2020/12/02	2	449.75	1.1	455.40	450.00	1	8,368	0.01%
2020/12/01	0	0.00	4	449.13	454.00	-4	8,276	-0.05%
2020/11/30	6	445.75	8	446.19	442.00	-2	8,157	-0.02%
2020/11/27	1	436.00	1	435.50	436.00	0	7,936	0.00%
2020/11/26	6	425.83	4	426.63	428.50	2	7,906	0.03%
2020/11/25	1	426.50	4.1	428.44	423.00	-3.1	7,934	-0.04%
2020/11/24	11	435.68	17	438.53	437.50	-6	7,624	-0.08%
2020/11/23	2	416.75	2.1	418.64	418.50	-0.1	7,265	0.00%
2020/11/20	4	412.63	5	413.00	412.00	-1	7,173	-0.01%
2020/11/19	0	0.00	3	402.00	404.00	-3	7,018	-0.04%
2020/11/18	0	400.00	0	0.00	399.50	0	7,016	0.00%
2020/11/17	0	0.00	2	400.75	398.50	-2	7,138	-0.03%
2020/11/16	5	398.80	3	401.67	396.50	2	7,492	0.03%
2020/11/13	3	397.67	4	398.88	397.00	-1	7,674	-0.01%
2020/11/12	2.1	395.98	8	395.13	395.50	-6	7,652	-0.08%
2020/11/11	1	385.00	3.1	392.53	392.50	-2.1	7,575	-0.03%
2020/11/10	3	388.17	2	387.75	388.00	1	7,471	0.01%
2020/11/09	0.1	387.25	6	386.67	388.00	-5.9	7,478	-0.08%
2020/11/06	0	0.00	2	382.50	381.50	-2	7,575	-0.03%
2020/11/05	0	383.50	0	0.00	386.50	0	7,539	0.00%
2020/11/04	2.1	381.27	2	384.25	381.50	0.1	7,496	0.00%
2020/11/03	3.8	378.54	11	375.05	377.50	-7.2	7,553	-0.10%
2020/10/30	0	0.00	0.2	355.00	355.50	-0.2	7,515	0.00%
2020/10/29	2	350.00	0	0.00	351.00	2	7,518	0.03%
2020/10/27	0	0.00	1	359.00	359.00	-1	7,710	-0.01%
2020/10/26	0	0.00	2	361.75	363.00	-2	7,719	-0.03%
2020/10/23	0.2	355.00	0	0.00	354.00	0.2	7,812	0.00%
2020/10/22	1	353.00	0	0.00	354.50	1	8,411	0.01%
2020/10/20	2	359.25	0	0.00	360.00	2	8,885	0.02%
2020/10/19	1	360.00	0	0.00	360.00	1	9,021	0.01%
2020/10/15	0.1	354.50	0	0.00	354.00	0.1	9,252	0.00%
2020/10/13	1	359.00	0	0.00	356.50	1	9,387	0.01%
2020/10/12	1	357.50	2	353.50	353.00	-1	9,402	-0.01%
2020/10/08	1	362.50	1	363.00	363.00	0	9,359	0.00%
2020/10/07	1	355.50	1	356.00	356.00	0	9,362	0.00%
2020/10/05	0	0.00	1	352.00	354.50	-1	9,610	-0.01%
2020/09/30	5	348.90	4	349.88	351.50	1	9,742	0.01%
2020/09/29	4	347.50	6	348.00	348.00	-2	9,854	-0.02%
2020/09/28	0	0.00	1	329.50	331.50	-1	10,005	-0.01%
2020/09/24	1	336.00	2	333.00	331.00	-1	10,258	-0.01%
2020/09/23	0	0.00	4	341.63	341.50	-4	10,305	-0.04%
2020/09/22	2.1	343.05	1	343.50	344.00	1.1	10,435	0.01%
2020/09/21	5	349.00	1	350.00	348.00	4	10,815	0.04%
2020/09/18	1	358.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	1	362.00	0	0.00	357.50	1	11,223	0.01%
2020/09/15	0	0.00	1	357.50	355.50	-1	11,677	-0.01%
2020/09/14	4	357.75	1	351.00	358.50	3	11,925	0.03%
2020/09/11	1	344.50	0	0.00	349.50	1	12,114	0.01%
2020/09/10	101	353.93	104	346.09	345.00	-3	12,332	-0.02%	大買/大賣/
2020/09/09	3	351.50	2	345.25	350.50	1	12,512	0.01%
2020/09/08	3	347.83	2	347.00	350.00	1	12,543	0.01%
2020/09/07	0	0.00	1	335.50	335.50	-1	12,587	-0.01%
2020/09/02	1	340.00	0	0.00	335.00	1	13,002	0.01%
2020/09/01	0	0.00	10	336.00	337.00	-10	13,192	-0.08%
2020/08/31	10	332.00	0	0.00	333.00	10	13,528	0.07%
2020/08/27	0	0.00	1	339.50	336.50	-1	13,928	-0.01%
2020/08/26	0	0.00	11	336.55	337.00	-11	14,096	-0.08%
2020/08/25	12	331.75	11	336.68	333.00	1	14,292	0.01%
2020/08/24	11	335.18	1	333.50	333.50	10	14,375	0.07%
2020/08/21	4	335.38	7	339.57	344.00	-3	14,441	-0.02%
2020/08/20	7	336.71	1	337.50	330.00	6	14,470	0.04%
2020/08/19	3	362.50	0	0.00	354.50	3	14,228	0.02%
2020/08/18	2	374.50	0	0.00	373.00	2	14,298	0.01%
2020/08/17	2	378.00	0	0.00	379.00	2	14,440	0.01%
2020/08/13	1	375.50	1	380.00	376.50	0	15,105	0.00%
2020/08/12	1	389.50	1	381.50	380.50	0	15,219	0.00%
2020/08/11	0	0.00	3	386.00	385.50	-3	15,357	-0.02%
2020/08/10	4	387.00	0	0.00	384.50	4	15,642	0.03%
2020/08/07	12	396.71	5	400.30	390.00	7	15,917	0.04%
2020/08/06	2	394.00	1	391.50	391.50	1	15,909	0.01%
2020/08/05	0	397.50	3	395.00	397.50	-3	15,991	-0.02%
2020/08/04	0	0.00	2	390.00	391.00	-2	16,000	-0.01%
2020/08/03	2	391.50	3	397.17	390.00	-1	16,227	-0.01%
2020/07/31	11	387.27	0	0.00	389.00	11	16,468	0.07%
2020/07/30	3	384.50	2	382.75	381.50	1	16,727	0.01%
2020/07/29	4	379.75	2	382.75	382.50	2	17,464	0.01%
2020/07/28	18	405.17	59	397.05	384.00	-41	17,642	-0.23%
2020/07/27	32	405.02	1	403.00	406.00	31	17,457	0.18%
2020/07/24	0	0.00	4	388.63	389.50	-4	17,439	-0.02%
2020/07/23	3	394.83	1.1	389.55	389.50	1.9	17,949	0.01%
2020/07/22	2	393.00	1	396.00	396.00	1	18,359	0.01%
2020/07/21	2	389.25	4	388.75	388.00	-2	18,441	-0.01%
2020/07/20	1	380.50	1	381.00	382.00	0	18,646	0.00%
2020/07/17	4	380.00	4	381.88	379.00	0	18,968	0.00%
2020/07/16	5.7	379.53	3	378.67	377.00	2.7	19,192	0.01%
2020/07/15	0	0.00	2	374.00	374.50	-2	19,332	-0.01%
2020/07/14	0	0.00	2	381.50	374.00	-2	19,688	-0.01%
2020/07/13	2	380.00	1	377.50	380.50	1	19,916	0.01%
2020/07/10	5	378.10	5	376.40	370.50	0	20,835	0.00%
2020/07/09	2	381.75	2	382.50	379.50	0	20,941	0.00%
2020/07/08	11	387.91	1	389.50	387.00	10	21,081	0.05%
2020/07/07	2	391.25	8	390.56	392.50	-6	21,183	-0.03%
2020/07/06	5	376.50	6	375.08	378.50	-1	21,407	0.00%
2020/07/03	13	379.19	14	378.18	377.00	-1	21,730	0.00%
2020/07/02	2	378.75	1.1	377.14	377.00	1	21,947	0.00%
2020/07/01	4	382.00	3	381.33	379.50	1	22,053	0.00%
2020/06/30	5	379.20	7	378.64	381.00	-2	22,017	-0.01%
2020/06/29	8	395.88	120	398.79	391.00	-112	21,701	-0.52%	大賣/鉅額交易
2020/06/24	3	408.17	7.2	412.11	407.50	-4.2	21,595	-0.02%
2020/06/23	4	405.25	14	404.96	406.00	-10	21,573	-0.05%
2020/06/22	123	398.49	18	397.50	396.50	105	21,487	0.49%	大買/鉅額交易
2020/06/19	12	408.04	6	412.75	404.50	6	21,565	0.03%
2020/06/18	9	402.33	3	402.67	405.00	6	21,525	0.03%
2020/06/17	6	399.17	3	400.17	399.00	3	21,523	0.01%
2020/06/16	1	393.00	9	392.13	396.00	-8	21,656	-0.04%
2020/06/15	5	381.50	0	0.00	382.00	5	21,862	0.02%
2020/06/12	7	371.86	8	376.94	381.00	-1	22,147	0.00%
2020/06/11	0	0.00	5	383.60	383.50	-5	22,548	-0.02%
2020/06/10	5	398.30	1	397.50	394.50	4	22,704	0.02%
2020/06/09	1	392.50	1	396.00	392.50	0	22,883	0.00%
2020/06/08	5	394.10	10	390.60	393.00	-5	23,169	-0.02%
2020/06/05	15	397.13	41	392.93	387.50	-26	23,158	-0.11%
2020/06/04	32	400.55	10	400.70	400.50	22	23,039	0.10%
2020/06/03	22	389.75	15	391.20	392.00	7	22,971	0.03%
2020/06/02	6	384.58	7	387.43	383.00	-1	22,862	0.00%
2020/06/01	5	381.40	4	378.25	385.50	1	22,847	0.00%
2020/05/29	3	369.17	1	366.00	370.50	2	22,950	0.01%
2020/05/28	2	376.50	1	370.50	370.00	1	23,024	0.00%
2020/05/27	1	373.50	6	375.75	376.00	-5	23,258	-0.02%
2020/05/26	2	379.00	2	378.00	371.00	0	23,586	0.00%
2020/05/25	8	364.31	10	366.40	376.00	-2	23,905	-0.01%
2020/05/22	6	372.58	10	375.15	371.50	-4	23,914	-0.02%
2020/05/21	8	385.13	2	383.25	382.00	6	23,916	0.03%
2020/05/20	23	387.52	15	387.93	384.50	8	23,896	0.03%
2020/05/19	10	374.95	8	375.81	373.00	2	23,524	0.01%
2020/05/18	8	374.94	0	0.00	369.00	8	23,519	0.03%
2020/05/15	3	388.33	2	387.00	386.00	1	23,501	0.00%
2020/05/14	16	391.50	2	390.00	385.50	14	23,283	0.06%
2020/05/13	2.1	403.81	2	400.50	402.50	0.1	23,119	0.00%
2020/05/12	4	407.88	4	405.04	406.00	0	22,927	0.00%
2020/05/11	3.1	414.32	11	409.27	413.50	-8	22,828	-0.03%
2020/05/08	11	404.36	4.2	404.64	403.50	6.8	22,859	0.03%
2020/05/07	6	413.75	5	415.98	410.00	1	22,707	0.00%
2020/05/06	5	415.90	10	415.30	416.00	-5	22,443	-0.02%
2020/05/05	24	413.73	16	410.94	407.00	8	22,198	0.04%
2020/05/04	2	385.25	1	389.50	391.50	1	21,593	0.00%
2020/04/30	5	389.60	2	387.00	391.00	3	21,506	0.01%
2020/04/29	5	383.30	3	385.50	380.00	2	21,313	0.01%
2020/04/28	13	388.88	11	387.50	383.50	2	21,175	0.01%
2020/04/27	3	362.50	10	366.65	379.50	-7	20,727	-0.03%
2020/04/24	1	341.00	51	342.58	345.00	-50	20,206	-0.25%
2020/04/23	13	348.12	9	346.06	344.00	4	19,998	0.02%
2020/04/22	52	333.93	7	335.86	344.00	45	19,743	0.23%
2020/04/21	6	330.17	15	332.93	326.00	-9	19,557	-0.05%
2020/04/20	13	342.42	14	343.29	343.00	-1	19,488	-0.01%
2020/04/17	25	341.26	12	345.58	339.50	13	19,382	0.07%
2020/04/16	8	340.75	12	340.29	341.50	-4	19,076	-0.02%
2020/04/15	17	345.94	15	350.10	343.50	2	18,908	0.01%
2020/04/14	1	340.00	45	339.21	338.00	-44	18,422	-0.24%
2020/04/13	7	335.36	5.1	333.40	332.50	2	18,450	0.01%
2020/04/10	4.1	338.20	3	342.00	343.00	1.1	18,307	0.01%
2020/04/09	49	339.01	9	337.83	335.00	40	18,420	0.22%
2020/04/08	24	314.25	46	317.64	329.00	-22	17,944	-0.12%
2020/04/07	17	298.68	11	298.23	299.50	6	17,628	0.03%
2020/04/06	10	282.90	7	280.29	288.00	3	17,532	0.02%
2020/04/01	3	273.67	2	275.00	272.50	1	17,404	0.01%
2020/03/31	4	282.63	4	274.13	274.50	0	17,453	0.00%
2020/03/30	2	272.50	2	276.00	278.00	0	17,502	0.00%
2020/03/27	15	287.07	21	291.00	280.50	-6	17,595	-0.03%
2020/03/26	5	289.22	14	288.96	291.50	-9	17,504	-0.05%
2020/03/25	5	290.90	7	290.71	292.00	-2	17,609	-0.01%
2020/03/24	13	271.96	14	273.64	274.00	-1	17,409	-0.01%
2020/03/23	31	246.34	4	243.13	252.00	27	17,266	0.16%
2020/03/20	5	249.40	6	250.92	252.00	-1	17,066	-0.01%
2020/03/19	11	243.55	29	250.36	229.50	-18	16,768	-0.11%
2020/03/18	34	271.31	14	270.86	254.50	20	16,462	0.12%
2020/03/17	45	279.30	57	279.74	265.00	-12	16,208	-0.07%
2020/03/16	6	319.58	14	298.39	290.50	-8	15,777	-0.05%
2020/03/13	6	313.08	21	311.64	320.00	-15	15,477	-0.10%
2020/03/12	18	362.25	12	351.83	345.50	6	15,311	0.04%
2020/03/11	4	392.38	1	397.50	383.50	3	14,998	0.02%
2020/03/10	18	376.75	14	384.43	394.50	4	14,881	0.03%
2020/03/09	8	393.94	5	392.80	386.00	3	14,982	0.02%
2020/03/06	1	403.00	1	406.50	406.50	0	15,083	0.00%
2020/03/05	23	408.07	24	408.94	410.50	-1	15,072	-0.01%
2020/03/04	8	402.38	74	400.56	400.50	-66	14,924	-0.44%
2020/03/03	4	431.00	0	0.00	417.00	4	14,662	0.03%
2020/03/02	3	403.50	3	420.00	418.50	0	14,572	0.00%
2020/02/27	7.2	424.44	5	420.08	410.00	2.2	14,332	0.02%
2020/02/26	48	455.11	47	455.26	441.00	1	13,904	0.01%
2020/02/25	56	492.73	57	487.85	485.00	-1	13,410	-0.01%
2020/02/24	9	471.17	3	475.50	484.50	6	13,110	0.05%
2020/02/21	8	468.19	8	468.81	472.00	0	12,946	0.00%
2020/02/20	101	463.05	101	459.76	457.50	0	12,798	0.00%	大買/大賣/
2020/02/19	3	453.50	4	458.13	460.00	-1	12,707	-0.01%
2020/02/18	18	456.89	12	456.33	450.00	6	12,599	0.05%
2020/02/17	4	453.75	3	456.17	453.00	1	12,764	0.01%
2020/02/13	2	446.75	3	446.67	439.00	-1	12,738	-0.01%
2020/02/12	61	444.56	1	445.00	448.00	60	12,673	0.47%
2020/02/11	2	431.75	5	438.20	437.00	-3	12,601	-0.02%
2020/02/10	6	417.58	10	417.65	418.50	-4	12,441	-0.03%
2020/02/07	6	419.33	8	415.50	416.50	-2	12,358	-0.02%
2020/02/06	4	419.75	4	418.50	417.00	0	12,329	0.00%
2020/02/05	8	422.75	3	415.50	413.00	5	12,417	0.04%
2020/02/04	1	412.00	8	414.06	418.50	-7	12,328	-0.06%
2020/02/03	4	377.13	2	382.00	392.00	2	12,189	0.02%
2020/01/31	1	386.00	2	386.50	386.50	-1	12,084	-0.01%
2020/01/30	1	374.50	1	380.00	374.00	0	11,931	0.00%
2020/01/20	0	0.00	2	415.50	415.50	-2	11,795	-0.02%
2020/01/17	1	424.00	0	0.00	413.00	1	11,912	0.01%
2020/01/16	3	421.67	3	421.17	417.00	0	11,948	0.00%
2020/01/15	3	423.17	4	420.75	413.00	-1	11,920	-0.01%
2020/01/14	2	410.50	10	407.30	419.00	-8	11,961	-0.07%
2020/01/13	10	388.15	8	386.25	390.00	2	11,852	0.02%
2020/01/10	7	395.29	6	392.67	392.50	1	11,859	0.01%
2020/01/09	11	399.14	10	394.25	392.00	1	11,944	0.01%
2020/01/08	22	390.57	37	389.05	387.00	-15	11,937	-0.13%
2020/01/07	25	420.00	5	414.80	414.00	20	11,645	0.17%
2020/01/06	28	466.64	22	461.05	460.00	6	11,658	0.05%
2020/01/03	11	456.68	12	459.67	468.00	-1	11,967	-0.01%
2020/01/02	1	433.00	4	438.13	436.00	-3	11,787	-0.03%
2019/12/31	10	437.90	9	433.33	437.00	1	11,843	0.01%
2019/12/30	14	431.39	6.1	431.25	436.00	7.9	11,735	0.07%
2019/12/27	2	408.00	2	410.75	411.00	0	11,692	0.00%
2019/12/26	4	407.00	2	407.75	402.00	2	12,023	0.02%
2019/12/25	1	402.50	2	403.50	403.50	-1	12,124	-0.01%
2019/12/24	1	392.50	4	392.88	395.00	-3	12,256	-0.02%
2019/12/23	8	386.00	3	385.83	383.00	5	12,052	0.04%
2019/12/20	3	391.50	6	397.58	389.50	-3	11,942	-0.03%
2019/12/17	0	0.00	7	377.00	377.00	-7	11,409	-0.06%
2019/12/16	4	378.50	9	379.00	379.00	-5	11,374	-0.04%
2019/12/13	16	379.25	1	381.50	376.50	15	11,419	0.13%
2019/12/12	5	378.50	3	379.33	381.50	2	11,277	0.02%
2019/12/11	54	375.54	52	377.76	378.50	2	11,125	0.02%
2019/12/10	1	371.00	3	370.67	368.00	-2	10,969	-0.02%
2019/12/06	11	367.95	10	368.25	369.00	1	10,805	0.01%
2019/12/05	1	362.50	0	0.00	362.00	1	10,769	0.01%
2019/12/04	72	368.06	67	369.81	361.00	5	10,820	0.05%
2019/12/03	2	353.25	6	357.17	363.00	-4	10,523	-0.04%
2019/12/02	4	334.00	2	335.25	338.00	2	10,264	0.02%
2019/11/29	2	334.00	3	330.00	330.00	-1	10,445	-0.01%
2019/11/28	3	337.00	0	0.00	335.00	3	10,723	0.03%
2019/11/27	6	332.58	3	333.17	336.50	3	10,677	0.03%
2019/11/26	1	329.92	5	328.30	326.50	-4	10,604	-0.04%
2019/11/25	2	320.25	1	323.00	322.50	1	10,538	0.01%
2019/11/22	1	320.00	0	0.00	317.00	1	10,642	0.01%
2019/11/21	1	317.50	0	0.00	318.50	1	10,783	0.01%
2019/11/20	1	319.50	1	320.00	320.00	0	10,782	0.00%
2019/11/15	2	325.00	4	324.00	321.00	-2	10,764	-0.02%
2019/11/14	45	329.42	41	329.15	326.50	4	10,669	0.04%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	12	291.00	3	282.50	282.50	9	10,261	0.09%
2019/11/08	1	309.00	1	307.00	307.00	0	10,018	0.00%
2019/11/07	0	0.00	3	306.33	306.00	-3	10,047	-0.03%
2019/11/06	2	311.75	1	313.50	307.00	1	9,990	0.01%
2019/11/05	0	0.00	2	313.50	312.00	-2	9,972	-0.02%
2019/11/04	0	0.00	1	318.00	312.50	-1	9,989	-0.01%
2019/11/01	5	310.80	3	313.33	316.00	2	10,092	0.02%
2019/10/31	2	321.00	6	320.00	314.00	-4	9,931	-0.04%
2019/10/30	2	319.50	2	320.75	320.50	0	9,866	0.00%
2019/10/29	0	0.00	1	320.50	318.00	-1	9,798	-0.01%
2019/10/28	1	316.50	1	317.50	316.50	0	9,828	0.00%
2019/10/25	1	318.50	81	316.00	316.00	-80	9,810	-0.82%
2019/10/24	5	318.60	1	319.50	317.00	4	9,735	0.04%
2019/10/23	2	309.00	40	312.63	312.50	-38	9,601	-0.40%
2019/10/22	0	0.00	52	313.96	311.50	-52	9,502	-0.55%
2019/10/21	4	317.13	7	319.93	313.50	-3	9,444	-0.03%
2019/10/18	1	310.00	20	312.50	312.50	-19	9,240	-0.21%
2019/10/17	5	308.00	0	0.00	310.50	5	9,121	0.05%
2019/10/16	2	300.50	1	299.00	302.00	1	9,068	0.01%
2019/10/15	6	307.08	2	313.50	306.00	4	8,890	0.04%
2019/10/14	56	312.59	9	313.89	314.50	47	8,738	0.54%
2019/10/09	38	302.03	10	297.70	301.50	28	8,561	0.33%
2019/10/08	102	283.55	10	287.25	298.50	92	8,237	1.12%	大買/
2019/10/07	1	270.00	14	273.43	276.00	-13	7,784	-0.17%
2019/10/04	4	264.00	4	261.38	261.00	0	7,557	0.00%
2019/10/03	2	269.00	2	265.25	265.50	0	7,488	0.00%
2019/10/02	12	268.04	9	267.94	269.00	3	7,398	0.04%
2019/10/01	4	258.13	20	259.38	268.00	-16	7,267	-0.22%
2019/09/27	6	243.50	5	246.20	246.50	1	6,985	0.01%
2019/09/26	3	239.33	12	240.21	238.50	-9	6,770	-0.13%
2019/09/23	1	233.50	0	0.00	233.00	1	6,636	0.02%
2019/09/20	1	235.00	1	233.50	233.50	0	6,677	0.00%
2019/09/19	0	0.00	3	232.50	232.00	-3	6,633	-0.05%
2019/09/18	1	235.00	1	235.00	232.50	0	6,690	0.00%
2019/09/17	7	236.64	3	238.17	233.50	4	6,698	0.06%
2019/09/16	1	230.00	0	0.00	231.50	1	6,647	0.02%
2019/09/10	7	231.21	3	229.67	228.50	4	6,957	0.06%
2019/09/09	5	234.70	1	233.50	233.00	4	7,005	0.06%
2019/09/06	5	239.50	0	0.00	237.00	5	6,985	0.07%
2019/09/05	1	238.50	4	240.13	238.00	-3	6,921	-0.04%
2019/09/04	2	236.50	4	234.50	234.50	-2	6,792	-0.03%
2019/09/03	4	236.25	2	235.50	235.50	2	6,765	0.03%
2019/09/02	16	234.59	12	234.96	236.00	4	6,703	0.06%
2019/08/30	6	221.33	14	223.18	227.00	-8	6,498	-0.12%
2019/08/29	1	206.00	0	0.00	206.50	1	6,338	0.02%
2019/08/28	2	206.50	5	204.10	204.50	-3	6,369	-0.05%
2019/08/27	7	210.21	4	206.38	203.00	3	6,348	0.05%
2019/08/26	8	212.94	6	213.67	209.00	2	6,334	0.03%
2019/08/23	4	257.25	5	257.10	258.00	-1	6,231	-0.02%
2019/08/22	3	255.33	8	254.75	253.00	-5	6,180	-0.08%
2019/08/20	15	266.70	3	266.50	265.50	12	6,076	0.20%
2019/08/19	3	266.83	13	264.00	264.50	-10	6,067	-0.16%
2019/08/16	5	264.10	9	264.72	263.50	-4	6,169	-0.06%
2019/08/15	15	264.37	3	264.00	264.50	12	6,197	0.19%
2019/08/14	3	270.50	2	272.00	268.50	1	6,242	0.02%
2019/08/13	2	264.75	2.1	266.05	266.50	-0.1	6,223	0.00%
2019/08/12	4	264.00	7	265.79	268.50	-3	6,311	-0.05%
2019/08/07	5	254.80	42	253.52	250.50	-37	6,380	-0.58%
2019/08/06	1	259.50	1	259.50	258.50	0	6,530	0.00%
2019/08/05	45	266.98	6	261.42	260.00	39	6,653	0.59%
2019/08/02	5	259.20	52	260.54	257.50	-47	6,659	-0.71%
2019/08/01	62	268.84	12	266.54	266.00	50	6,678	0.75%
2019/07/31	1	264.00	1	266.00	266.00	0	6,735	0.00%
2019/07/30	25	262.78	25	264.52	264.50	0	6,751	0.00%
2019/07/29	0	0.00	52	257.08	258.50	-52	6,693	-0.78%
2019/07/26	53	257.98	0	0.00	259.50	53	6,791	0.78%
2019/07/25	0	0.00	3	257.17	258.00	-3	6,811	-0.04%
2019/07/24	4	258.50	3	258.00	255.50	1	6,857	0.01%
2019/07/23	6	255.33	4	256.00	255.00	2	7,072	0.03%
2019/07/22	2	256.25	5.1	252.52	253.00	-3.1	7,114	-0.04%
2019/07/19	1	262.50	9	261.33	257.50	-8	7,278	-0.11%
2019/07/18	2	260.75	3	259.33	259.00	-1	7,308	-0.01%
2019/07/17	5	269.50	1	267.50	267.00	4	7,339	0.05%
2019/07/16	6	271.33	1	271.50	269.50	5	7,398	0.07%
2019/07/15	2	269.00	5	266.30	267.50	-3	7,462	-0.04%
2019/07/11	0	0.00	3	272.67	271.50	-3	7,939	-0.04%
2019/07/10	4	267.38	2	268.00	269.00	2	7,981	0.03%
2019/07/09	6	266.67	7	265.64	264.00	-1	7,998	-0.01%
2019/07/08	3	278.17	1	275.00	275.00	2	7,963	0.03%
2019/07/05	1	277.50	0	0.00	278.00	1	8,066	0.01%
2019/07/04	4	279.13	4	274.88	277.00	0	8,069	0.00%
2019/07/03	7	272.86	2	271.50	270.00	5	8,107	0.06%
2019/07/02	1	273.50	1	273.00	271.50	0	8,194	0.00%
2019/07/01	1	271.00	2	271.00	272.50	-1	8,287	-0.01%
2019/06/28	1	264.00	4	266.50	264.00	-3	8,235	-0.04%
2019/06/27	4	268.50	1	268.50	267.50	3	8,232	0.04%
2019/06/26	1	265.00	5	263.00	266.00	-4	8,216	-0.05%
2019/06/25	2	265.50	4	265.50	263.50	-2	8,208	-0.02%
2019/06/24	2	268.25	1	270.00	271.00	1	8,203	0.01%
2019/06/21	3	267.00	3	270.17	267.50	0	8,223	0.00%
2019/06/20	3	270.67	4	271.25	270.00	-1	8,264	-0.01%
2019/06/19	1	265.00	2	263.00	264.00	-1	8,166	-0.01%
2019/06/18	10	261.20	6	260.33	258.00	4	8,118	0.05%
2019/06/17	1	255.00	2	256.50	261.00	-1	8,121	-0.01%
2019/06/14	7	251.07	7	251.71	251.00	0	8,100	0.00%
2019/06/11	3	250.00	2	249.00	251.50	1	8,450	0.01%
2019/06/10	2	248.50	1	249.00	251.00	1	8,413	0.01%
2019/06/06	15	245.80	14	249.89	245.00	1	8,470	0.01%
2019/06/05	9	260.72	25	265.32	256.00	-16	8,406	-0.19%
2019/06/04	16	265.16	3	265.00	263.50	13	8,298	0.16%
2019/06/03	2	260.50	5	258.30	262.00	-3	8,309	-0.04%
2019/05/31	1	254.50	11	258.18	261.00	-10	8,295	-0.12%
2019/05/30	15	255.30	0	0.00	251.00	15	8,268	0.18%
2019/05/29	1	243.00	6	252.58	255.00	-5	8,300	-0.06%
2019/05/27	1	243.00	1	243.00	245.00	0	8,683	0.00%
2019/05/24	2	246.25	0	0.00	242.00	2	8,740	0.02%
2019/05/23	3	241.83	1	241.50	244.50	2	8,862	0.02%
2019/05/22	4	257.50	0	0.00	253.50	4	8,826	0.05%
2019/05/21	1	255.00	0	0.00	258.00	1	8,950	0.01%
2019/05/17	3	250.83	4	249.25	249.50	-1	9,055	-0.01%
2019/05/16	8	249.63	2	255.50	249.00	6	9,151	0.07%
2019/05/15	3	259.67	0	0.00	259.00	3	9,247	0.03%
2019/05/14	9	257.00	9	257.83	258.00	0	9,619	0.00%
2019/05/13	12	268.25	6	268.17	259.50	6	9,767	0.06%
2019/05/10	9	284.78	9	284.17	280.50	0	9,627	0.00%
2019/05/09	2	291.00	0	0.00	286.00	2	9,500	0.02%
2019/05/08	0	0.00	1	290.00	294.50	-1	9,514	-0.01%
2019/05/07	2	296.00	1	293.00	293.00	1	9,594	0.01%
2019/05/06	3	293.17	3	293.50	293.50	0	9,807	0.00%
2019/05/03	5	300.60	6	298.67	300.00	-1	9,747	-0.01%
2019/05/02	3	303.50	3	301.83	303.50	0	9,674	0.00%
2019/04/30	1	302.00	2	303.00	304.50	-1	9,690	-0.01%
2019/04/29	9	307.00	4	309.63	300.50	5	9,725	0.05%
2019/04/26	3	318.33	2	319.75	319.00	1	9,583	0.01%
2019/04/25	1	321.50	15	311.50	321.50	-14	9,624	-0.15%
2019/04/24	5	322.20	1	319.50	319.50	4	9,552	0.04%
2019/04/23	14	321.68	8	322.63	321.50	6	9,640	0.06%
2019/04/22	7	329.07	4	329.75	327.50	3	9,626	0.03%
2019/04/19	6	331.58	4	332.38	333.50	2	9,748	0.02%
2019/04/18	5	341.00	2	331.00	331.00	3	9,862	0.03%
2019/04/17	6	343.58	7	342.43	345.00	-1	9,990	-0.01%
2019/04/16	1	331.00	1	332.50	332.50	0	9,759	0.00%
2019/04/15	9	330.78	1	329.00	330.50	8	9,814	0.08%
2019/04/12	3	327.67	2	327.75	326.00	1	10,131	0.01%
2019/04/11	2	332.50	6	334.00	329.00	-4	10,283	-0.04%
2019/04/10	2	328.00	3	329.00	329.00	-1	10,265	-0.01%
2019/04/09	6	330.42	8	330.69	330.00	-2	10,321	-0.02%
2019/04/08	14	332.36	5	328.10	324.50	9	10,433	0.09%
2019/04/03	1	332.50	3	329.83	330.00	-2	10,555	-0.02%
2019/04/02	4	321.25	0	0.00	320.00	4	10,591	0.04%
2019/04/01	1	326.00	1	326.50	321.00	0	10,685	0.00%
2019/03/29	1	323.00	1	326.00	323.00	0	10,728	0.00%
2019/03/28	0	0.00	1	323.00	322.00	-1	10,981	-0.01%
2019/03/27	4	324.13	1	324.00	324.00	3	11,222	0.03%
2019/03/26	2	321.25	1	321.00	323.00	1	11,369	0.01%
2019/03/25	10	318.60	7	319.57	318.00	3	11,539	0.03%
2019/03/22	4	333.88	1	335.50	331.00	3	11,684	0.03%
2019/03/21	3	335.00	3	334.33	334.50	0	11,979	0.00%
2019/03/20	6	334.25	6	332.83	334.50	0	12,400	0.00%
2019/03/19	4	333.75	4	338.00	333.50	0	12,527	0.00%
2019/03/18	2	343.50	1	345.00	341.00	1	12,700	0.01%
2019/03/15	15	349.87	8	345.69	345.50	7	12,962	0.05%
2019/03/13	5	335.80	6	335.25	338.00	-1	13,305	-0.01%
2019/03/12	10	335.75	6	333.33	332.00	4	13,549	0.03%
2019/03/11	3	337.00	5	338.20	339.50	-2	13,804	-0.01%
2019/03/08	1	329.00	1	336.50	336.50	0	14,058	0.00%
2019/03/07	8	332.13	6	333.08	336.00	2	14,258	0.01%
2019/03/06	4	341.75	4	344.63	339.50	0	14,670	0.00%
2019/03/05	1	340.00	1	342.50	340.00	0	15,102	0.00%
2019/03/04	5	348.20	5	343.30	349.50	0	15,341	0.00%
2019/02/27	13	352.85	9	351.61	346.00	4	15,421	0.03%
2019/02/26	7	375.79	4	378.63	372.00	3	15,363	0.02%
2019/02/25	1	375.00	0	0.00	375.00	1	15,588	0.01%
2019/02/22	8	379.00	8	381.13	375.50	0	15,898	0.00%
2019/02/21	12	375.04	9	372.61	381.00	3	15,977	0.02%
2019/02/20	5	379.10	6	376.83	373.00	-1	16,022	-0.01%
2019/02/19	6	370.58	3	369.67	368.00	3	16,155	0.02%
2019/02/18	4	369.00	4	369.88	371.50	0	16,227	0.00%
2019/02/15	7	364.86	5	363.30	360.00	2	16,313	0.01%
2019/02/14	3	378.17	4	377.75	375.50	-1	16,411	-0.01%
2019/02/13	19	376.87	26.1	375.34	382.50	-7.1	16,498	-0.04%
2019/02/12	5	347.00	10	345.85	352.00	-5	16,465	-0.03%
2019/02/11	3	325.17	2	328.00	328.00	1	16,537	0.01%
2019/01/30	1	322.00	1	323.50	321.50	0	17,013	0.00%
2019/01/29	4	320.50	3	320.83	321.00	1	17,472	0.01%
2019/01/28	7	333.79	9	335.28	328.00	-2	17,718	-0.01%
2019/01/25	10	325.00	14	326.79	328.50	-4	18,290	-0.02%
2019/01/24	2	318.50	2	315.75	315.00	0	18,538	0.00%
2019/01/23	3	314.67	5	314.30	316.50	-2	19,031	-0.01%
2019/01/22	3	318.67	3	316.33	316.50	0	19,435	0.00%
2019/01/21	3	324.00	2	321.25	320.00	1	19,803	0.01%
2019/01/18	1	317.00	0	0.00	318.50	1	20,210	0.00%
2019/01/17	4	317.25	2	316.75	313.50	2	20,494	0.01%
2019/01/16	7	317.43	7	317.50	317.50	0	20,815	0.00%
2019/01/15	0	0.00	6	314.58	314.00	-6	21,044	-0.03%
2019/01/14	6	307.42	2	306.75	307.00	4	21,175	0.02%
2019/01/11	4	307.25	3	307.67	306.00	1	21,492	0.00%
2019/01/10	21	306.00	18	304.31	304.50	3	21,530	0.01%
2019/01/09	11	309.50	14	311.21	303.50	-3	21,682	-0.01%
2019/01/08	2.1	295.73	2	294.75	294.00	0.1	21,582	0.00%
2019/01/07	3	298.17	5	298.40	296.50	-2	21,821	-0.01%
2019/01/04	26	291.54	20	289.58	289.50	6	22,086	0.03%
2019/01/03	6	306.58	5	308.50	303.00	1	22,148	0.00%
2019/01/02	4	316.63	31	314.52	314.00	-27	22,326	-0.12%
2018/12/28	31.1	319.11	32	321.41	319.00	-1	22,743	0.00%
2018/12/27	53	322.40	23	322.20	321.00	30	23,057	0.13%
2018/12/26	2	328.00	5	334.40	314.00	-3	23,010	-0.01%
2018/12/25	13	321.77	13	325.23	328.50	0	22,973	0.00%
2018/12/24	4	322.63	4	324.13	331.00	0	23,045	0.00%
2018/12/22	3	325.00	1	325.00	322.50	2	23,071	0.01%
2018/12/21	13	319.46	16	317.97	328.00	-3	23,401	-0.01%
2018/12/20	9	315.39	9	315.33	314.00	0	23,379	0.00%
2018/12/19	6	325.00	6	323.08	320.00	0	23,332	0.00%
2018/12/18	13	317.42	17	316.65	320.00	-4	23,364	-0.02%
2018/12/17	19	321.63	17	319.85	321.50	2	23,451	0.01%
2018/12/14	12	303.54	13	308.50	320.00	-1	23,654	0.00%
2018/12/13	26	322.25	19	314.29	314.50	7	23,631	0.03%
2018/12/12	7	340.50	7	340.14	338.50	0	23,390	0.00%
2018/12/11	16	327.97	15	327.13	332.00	1	23,313	0.00%
2018/12/10	13	334.85	14	331.43	323.50	-1	23,451	0.00%
2018/12/07	14	352.64	13	352.65	356.50	1	23,309	0.00%
2018/12/06	33	364.77	28	360.84	349.50	5	23,214	0.02%
2018/12/05	22	386.50	17	389.41	388.00	5	23,066	0.02%
2018/12/04	15	409.30	12	411.83	401.50	3	23,116	0.01%
2018/12/03	3	404.33	10	399.35	407.00	-7	23,138	-0.03%
2018/11/30	9	364.00	18	364.44	370.00	-9	23,150	-0.04%
2018/11/29	32	368.59	26	366.65	359.50	6	23,039	0.03%
2018/11/28	24	350.23	30	352.55	357.50	-6	22,901	-0.03%
2018/11/27	14	331.82	15	337.37	340.00	-1	22,647	0.00%
2018/11/26	3	324.83	5	324.20	327.00	-2	22,440	-0.01%
2018/11/23	16	327.38	8	326.00	319.00	8	22,378	0.04%
2018/11/22	12	341.88	16	340.25	332.00	-4	22,313	-0.02%
2018/11/21	14	330.71	11	326.55	340.00	3	22,117	0.01%
2018/11/20	9	318.06	13	318.15	321.00	-4	21,995	-0.02%
2018/11/19	2	316.00	5	313.90	317.50	-3	21,950	-0.01%
2018/11/16	20	317.05	18	316.31	310.00	2	21,979	0.01%
2018/11/15	6	308.42	3	309.50	312.00	3	21,801	0.01%
2018/11/14	4	311.50	2	306.00	306.00	2	21,837	0.01%
2018/11/13	6	302.25	9	303.44	311.00	-3	21,884	-0.01%
2018/11/12	11	309.45	11	309.55	310.00	0	21,928	0.00%
2018/11/09	12	322.21	13	323.92	329.00	-1	21,966	0.00%
2018/11/08	22	335.52	20	333.05	324.00	2	21,832	0.01%
2018/11/07	31	319.92	40	316.46	331.00	-9	21,787	-0.04%
2018/11/06	33.1	322.36	29	319.95	308.00	4.1	21,693	0.02%
2018/11/05	14	340.79	14	338.54	340.00	0	21,585	0.00%
2018/11/02	23	357.50	14	362.82	345.50	9	21,659	0.04%
2018/11/01	8	338.06	10	338.15	347.00	-2	21,253	-0.01%
2018/10/31	8	314.81	3	321.83	315.50	5	20,947	0.02%
2018/10/30	7	308.00	11	306.09	298.00	-4	20,601	-0.02%
2018/10/29	13	323.23	10	323.20	320.00	3	20,523	0.01%
2018/10/26	17	325.74	14	320.86	324.00	3	20,366	0.01%
2018/10/25	6	324.17	17	324.50	315.50	-11	20,022	-0.05%
2018/10/24	4	361.00	12	366.29	349.00	-8	19,958	-0.04%
2018/10/23	7.1	384.74	19.2	369.14	366.00	-12.1	19,663	-0.06%
2018/10/22	12.3	385.51	4	388.75	390.00	8.3	19,377	0.04%
2018/10/19	5	397.10	6	395.92	394.00	-1	19,227	-0.01%
2018/10/18	8	423.56	11.1	423.62	421.50	-3.1	18,942	-0.02%
2018/10/17	9	430.56	9	433.17	418.00	0	18,861	0.00%
2018/10/16	7	416.71	8.1	420.93	419.00	-1.1	18,685	-0.01%
2018/10/15	14	416.79	11	417.64	410.00	3	18,626	0.02%
2018/10/12	14.3	412.03	18	409.72	415.00	-3.7	18,516	-0.02%
2018/10/11	28	394.25	21	392.50	388.00	7	18,424	0.04%
2018/10/09	10	413.30	4	422.87	423.50	6	18,235	0.03%
2018/10/08	39	395.29	45	393.02	404.00	-6	17,981	-0.03%
2018/10/05	22	414.18	21	420.26	403.00	1	17,564	0.01%
2018/10/04	7	447.36	6	450.33	446.00	1	17,277	0.01%
2018/10/03	9	451.56	7	455.21	451.00	2	17,402	0.01%
2018/10/02	7	466.86	2	468.00	458.00	5	17,240	0.03%
2018/10/01	2	456.75	5	465.70	470.00	-3	17,144	-0.02%
2018/09/28	19.1	464.58	10	462.75	459.00	9.1	17,136	0.05%
2018/09/27	9	472.67	11	469.41	466.00	-2	16,819	-0.01%
2018/09/26	6	503.50	7	506.71	490.00	-1	16,641	-0.01%
2018/09/25	6	511.50	2	509.00	506.00	4	16,651	0.02%
2018/09/21	10	507.90	8	509.75	514.00	2	16,571	0.01%
2018/09/20	13	479.12	18	481.06	490.00	-5	16,382	-0.03%
2018/09/19	14	495.57	20	495.93	479.00	-6	15,986	-0.04%
2018/09/18	9	514.22	8	513.13	501.00	1	15,768	0.01%
2018/09/17	7	527.57	5	530.80	533.00	2	15,646	0.01%
2018/09/14	11	522.00	8	525.13	534.00	3	15,608	0.02%
2018/09/13	7	528.29	9	524.67	508.00	-2	15,358	-0.01%
2018/09/12	7	528.29	6	529.33	528.00	1	15,240	0.01%
2018/09/11	9	552.67	9	548.44	546.00	0	15,244	0.00%
2018/09/10	20	532.60	19	533.89	532.00	1	15,046	0.01%
2018/09/07	7	578.43	6	571.00	545.00	1	14,799	0.01%
2018/09/06	6	609.67	5	608.60	595.00	1	14,466	0.01%
2018/09/05	0	0.00	1	622.00	611.00	-1	14,238	-0.01%
2018/09/04	25	623.84	24	613.00	630.00	1	14,222	0.01%
2018/09/03	16	654.44	9	657.22	629.00	7	13,956	0.05%
2018/08/31	2	696.50	3	699.00	698.00	-1	13,827	-0.01%
2018/08/30	3	696.00	2	699.00	696.00	1	13,859	0.01%
2018/08/29	4	696.25	6	699.33	705.00	-2	13,851	-0.01%
2018/08/28	4	689.00	5	681.00	675.00	-1	13,739	-0.01%
2018/08/27	1	676.00	8	692.50	695.00	-7	13,582	-0.05%
2018/08/24	1	649.00	2	645.50	643.00	-1	13,402	-0.01%
2018/08/23	3	640.33	1	628.00	628.00	2	13,317	0.02%
2018/08/21	9	662.33	8	664.50	673.00	1	13,070	0.01%
2018/08/20	3	638.67	4	645.50	662.00	-1	12,901	-0.01%
2018/08/17	3	673.00	3	650.00	630.00	0	12,641	0.00%
2018/08/16	2	647.64	4	646.50	663.00	-2	12,302	-0.02%
2018/08/15	6	614.67	3	616.33	610.00	3	12,018	0.02%
2018/08/14	16.1	629.05	13	606.15	637.00	3.1	11,792	0.03%
2018/08/13	23	615.39	22	605.36	597.00	1	11,467	0.01%
2018/08/10	18	699.94	18	682.17	651.00	0	11,084	0.00%
2018/08/09	4.1	731.71	2	735.00	720.00	2.1	10,698	0.02%
2018/08/08	6	778.17	4	728.50	742.00	2	10,347	0.02%
2018/08/07	0	0.00	4	745.00	788.00	-4	10,030	-0.04%
2018/08/06	2.1	735.14	2	749.00	724.00	0.1	10,095	0.00%
2018/08/03	11	720.18	8.1	723.27	730.00	2.9	10,156	0.03%
2018/08/02	5	745.80	7	722.29	716.00	-2	9,950	-0.02%
2018/08/01	1	795.00	1	801.00	795.00	0	9,883	0.00%
2018/07/31	11	805.36	14	792.71	781.00	-3	9,829	-0.03%
2018/07/30	10	874.40	8	870.25	840.00	2	9,636	0.02%
2018/07/27	1	919.00	7	925.43	933.00	-6	9,581	-0.06%
2018/07/26	9	927.89	7	925.14	915.00	2	9,643	0.02%
2018/07/25	13.1	908.16	2	917.50	925.00	11.1	9,619	0.12%
2018/07/24	2	863.81	1	893.00	893.00	1	9,720	0.01%
2018/07/23	3	815.35	6	833.67	843.00	-3	9,844	-0.03%
2018/07/20	6	851.67	3	824.00	812.00	3	9,892	0.03%
2018/07/19	8	867.26	8	882.00	892.00	0	9,848	0.00%
2018/07/18	14	914.98	12	863.25	860.00	2	9,781	0.02%
2018/07/17	12	926.83	9	909.33	904.00	3	9,682	0.03%
2018/07/16	6	989.65	4	971.50	962.00	2	9,580	0.02%
2018/07/13	7	1016.00	7	998.00	998.00	0	9,632	0.00%
2018/07/12	6	984.50	5	996.60	1005.00	1	9,608	0.01%
2018/07/11	3	988.64	3	962.33	965.00	0	9,508	0.00%
2018/07/10	7	1034.33	6	1039.17	1045.00	1	9,173	0.01%
2018/07/09	14	1036.43	6.4	1041.25	1020.00	7.6	9,168	0.08%
2018/07/06	9	1135.56	9.2	1156.06	1175.00	-0.2	9,120	0.00%
2018/07/05	6	1184.17	12	1121.67	1115.00	-6	9,021	-0.07%
2018/07/04	4	1185.00	5	1177.00	1180.00	-1	8,974	-0.01%
2018/07/03	9	1246.11	10	1200.46	1165.00	-1	8,943	-0.01%
2018/07/02	6	1163.35	10	1192.50	1230.00	-4	8,742	-0.05%
2018/06/29	6	1088.34	6	1122.50	1125.00	0	8,658	0.00%
2018/06/28	4	1035.00	4	1050.00	1055.00	0	8,572	0.00%
2018/06/27	10	1059.50	4	1035.00	1020.00	6	8,554	0.07%
2018/06/26	3	956.19	3	997.33	1035.00	0	8,482	0.00%
2018/06/25	2	957.00	2	955.00	949.00	0	8,446	0.00%
2018/06/22	4	966.50	5	950.80	942.00	-1	8,464	-0.01%
2018/06/21	6	1017.33	5	995.20	987.00	1	8,456	0.01%
2018/06/20	6	983.67	11	994.73	1010.00	-5	8,485	-0.06%
2018/06/19	1.1	1103.18	1	1079.78	1035.00	0.1	8,404	0.00%
2018/06/15	2	1080.00	2.2	1134.61	1135.00	-0.2	8,410	0.00%
2018/06/14	3	1138.33	3	1080.00	1080.00	0	8,400	0.00%
2018/06/13	9	1108.89	6	1122.51	1130.00	3	8,377	0.04%
2018/06/12	10	1166.00	6	1120.00	1135.00	4	8,374	0.05%
2018/06/11	7	1220.00	6	1212.50	1210.00	1	8,254	0.01%
2018/06/08	2	1217.50	2	1182.50	1180.00	0	8,214	0.00%
2018/06/07	1	1160.00	2	1224.99	1230.00	-1	8,254	-0.01%
2018/06/06	1	1125.00	1	1125.00	1125.00	0	8,199	0.00%
2018/06/05	0	0.00	0	1025.00	1025.00	0	8,160	0.00%
2018/06/01	9	972.11	6	974.50	982.00	3	8,189	0.04%
2018/05/31	0	0.00	1	1014.69	951.00	-1	8,259	-0.01%
2018/05/30	1	1064.97	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	1	1060.02	1	1089.95	1090.00	0	8,203	0.00%
2018/05/28	0	1065.00	0	0.00	1065.00	0	8,265	0.00%
2018/05/25	0	0.00	1	930.00	969.00	-1	8,376	-0.01%
2018/05/24	0	913.00	0	913.00	913.00	0	8,482	0.00%
2018/05/23	1	999.88	1	956.00	883.00	0	8,545	0.00%
2018/05/21	0	0.00	1	954.00	974.00	-1	8,574	-0.01%
2018/05/17	1	834.00	6	846.50	844.00	-5	8,572	-0.06%
2018/05/16	2	944.00	0	0.00	926.00	2	8,565	0.02%
2018/05/15	4	950.00	2.5	987.31	1000.00	1.5	8,607	0.02%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	14	840.64	11	832.72	830.00	3	8,639	0.03%
2018/05/10	2	793.50	2	782.00	845.00	0	8,382	0.00%
2018/05/09	1.1	728.81	1	780.00	769.00	0.1	8,193	0.00%
2018/05/08	5	731.40	5	726.00	718.00	0	8,066	0.00%
2018/05/07	2	704.50	4	730.50	741.00	-2	7,911	-0.03%
2018/05/04	1	654.00	4	674.50	674.00	-3	7,867	-0.04%
2018/05/03	5	652.20	4	653.00	653.00	1	7,785	0.01%
2018/05/02	8	652.75	8	651.13	655.00	0	7,734	0.00%
2018/04/30	7	632.57	0.3	627.00	627.00	6.7	7,707	0.09%
2018/04/26	9	604.11	10	593.80	593.00	-1	7,738	-0.01%
2018/04/25	3	616.67	2	584.02	584.00	1	7,584	0.01%
2018/04/24	2	634.00	2	625.00	639.00	0	7,374	0.00%
2018/04/23	2	651.50	1	660.00	684.00	1	7,193	0.01%
2018/04/20	4	652.25	2	640.00	622.00	2	7,192	0.03%
2018/04/19	8	690.75	11	682.09	650.00	-3	7,135	-0.04%
2018/04/18	21	648.95	20	644.05	664.00	1	6,969	0.01%
2018/04/17	2	617.00	1	625.00	604.00	1	6,938	0.01%
2018/04/16	1	575.00	1	602.00	616.00	0	6,791	0.00%
2018/04/10	2	539.50	3	545.00	545.00	-1	6,796	-0.01%
2018/04/09	6	512.17	6	520.83	532.00	0	6,716	0.00%
2018/04/03	1	504.00	2	512.00	511.00	-1	6,666	-0.02%
2018/04/02	4	514.50	0	503.00	503.00	4	6,673	0.06%
2018/03/31	3	520.00	0	0.00	522.00	3	6,625	0.05%
2018/03/30	0	0.00	1	545.00	522.00	-1	6,663	-0.02%
2018/03/29	0	0.00	1	520.00	520.00	-1	6,608	-0.02%
2018/03/27	0	0.00	1	503.00	503.00	-1	6,542	-0.02%
2018/03/26	0	0.00	1	469.50	475.00	-1	6,466	-0.02%
2018/03/23	0	0.00	2	490.00	484.00	-2	6,424	-0.03%
2018/03/22	0	0.00	1	501.00	507.00	-1	6,438	-0.02%
2018/03/21	1	487.00	1	488.00	488.00	0	6,366	0.00%
2018/03/19	1	430.00	3	437.67	441.00	-2	6,150	-0.03%
2018/03/16	4	415.88	4	425.00	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	420.33	1	423.50	405.50	2	6,045	0.03%
2018/03/13	1	410.00	1	419.00	419.00	0	6,009	0.00%
2018/03/09	3	403.17	5	406.80	405.50	-2	5,986	-0.03%
2018/03/07	3	386.00	3	385.00	393.50	0	5,856	0.00%
2018/03/05	2	375.25	0	0.00	377.00	2	6,084	0.03%
2018/03/02	3	349.50	9	354.35	365.50	-6	6,006	-0.10%
2018/02/27	0	0.00	1	330.00	330.50	-1	5,833	-0.02%
2018/02/26	1	325.50	1	327.00	325.00	0	5,824	0.00%
2018/02/23	1	342.50	0	0.00	325.00	1	5,726	0.02%
2018/02/22	5	316.30	2	325.75	327.00	3	5,606	0.05%
2018/02/21	1	322.00	1	326.00	326.00	0	5,491	0.00%
2018/02/12	3	329.83	1	312.00	312.00	2	5,437	0.04%
2018/02/09	0	331.50	0	0.00	331.50	0	5,426	0.00%
2018/02/07	1	362.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	4	366.13	2	351.75	354.00	2	5,307	0.04%
2018/02/05	3	386.33	3	385.00	385.00	0	5,207	0.00%
2018/02/02	3	403.67	2	402.25	400.00	1	5,176	0.02%
2018/01/31	6	376.25	7	382.07	387.00	-1	5,049	-0.02%
2018/01/30	0	372.50	0	0.00	373.00	0	5,001	0.00%
2018/01/29	4	374.50	3	382.50	382.50	1	4,960	0.02%
2018/01/26	5	384.50	3	373.00	373.00	2	4,892	0.04%
2018/01/25	1	399.00	2	393.75	395.50	-1	4,805	-0.02%
2018/01/24	3	398.66	1	397.00	397.00	2	4,794	0.04%
2018/01/23	5	419.10	2	418.50	395.00	3	4,728	0.06%
2018/01/22	3	391.33	6	408.83	415.00	-3	4,613	-0.07%
2018/01/19	3	374.17	2	373.50	389.00	1	4,490	0.02%
2018/01/18	2	359.75	2	361.50	362.00	0	4,482	0.00%
2018/01/17	1	352.50	2	356.25	355.00	-1	4,397	-0.02%
2018/01/16	13	352.50	11	349.18	360.50	2	4,332	0.05%
2018/01/15	11	362.86	9	358.56	354.00	2	4,165	0.05%
2018/01/12	2	382.00	2.4	381.68	375.00	-0.4	4,073	-0.01%
2018/01/11	1	386.50	0	0.00	386.50	1	4,022	0.02%
2018/01/05	1	404.50	2	388.00	404.00	-1	3,856	-0.03%
2018/01/03	0	0.00	1	388.00	389.00	-1	3,730	-0.03%
2018/01/02	0	0.00	1	344.00	354.00	-1	3,684	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30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－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

永豐金-古亭券商分點個股進出
永豐金-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

永豐金-古亭 券商分點個股進出 永豐金-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

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