國巨 (2327)-康和-延平券商分點個股進出

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
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5.2	627.77	631.00	-5.2	2,447	-0.21%
2024/04/26	1	617.00	0	0.00	615.00	1	2,409	0.04%
2024/04/24	0	0.00	1	624.00	624.00	-1	2,408	-0.04%
2024/04/23	0	0.00	1	607.00	607.00	-1	2,442	-0.04%
2024/04/22	0.1	597.00	1	596.00	599.00	-0.9	2,430	-0.04%
2024/04/18	1	588.00	1	592.00	593.00	0	2,348	0.00%
2024/04/17	2	592.00	0.1	594.00	593.00	1.9	2,342	0.08%
2024/04/16	1	587.00	67	583.15	585.00	-66	2,348	-2.81%
2024/04/15	1	608.00	0	0.00	602.00	1	2,322	0.04%
2024/04/12	0.2	618.00	0	0.00	618.00	0.2	2,286	0.01%
2024/04/11	0	0.00	1	609.00	609.00	-1	2,256	-0.04%
2024/04/10	0.1	620.00	2	621.00	621.00	-1.9	2,230	-0.09%
2024/04/09	1	616.00	3	620.00	615.00	-2	2,228	-0.09%
2024/04/08	5	623.40	12	628.17	617.00	-7	2,225	-0.31%
2024/04/03	1	617.00	1	620.00	614.00	0	2,189	0.00%
2024/04/02	35	615.00	4	619.00	616.00	31	2,171	1.43%
2024/04/01	31.1	614.67	4	615.25	622.00	27.1	2,135	1.27%
2024/03/29	0.4	597.00	2	592.00	591.00	-1.6	2,016	-0.08%
2024/03/28	2	592.00	0	0.00	594.00	2	2,012	0.10%
2024/03/26	0	0.00	2	575.00	577.00	-2	2,007	-0.10%
2024/03/25	2	590.00	0	0.00	582.00	2	1,987	0.10%
2024/03/21	1	573.00	0	0.00	585.00	1	1,958	0.05%
2024/03/18	0	584.00	0	0.00	586.00	0	2,040	0.00%
2024/03/14	34	586.00	0	0.00	584.00	34	2,123	1.60%
2024/03/11	45	565.00	0	0.00	566.00	45	2,078	2.17%
2024/03/08	0	0.00	0.5	560.86	565.00	-0.5	2,087	-0.02%
2024/03/07	0	0.00	1	555.00	556.00	-1	2,034	-0.05%
2024/02/29	0	0.00	11	553.00	558.00	-11	2,085	-0.53%
2024/02/26	0.1	545.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/02	0.1	555.00	0	0.00	555.00	0.1	2,047	0.00%
2024/01/29	3	553.00	0	0.00	558.00	3	2,030	0.15%
2024/01/22	0	0.00	0	559.00	556.00	0	2,117	0.00%
2024/01/19	0	0.00	1	559.00	564.00	-1	2,127	-0.05%
2024/01/18	1	558.00	1	561.00	557.00	0	2,132	0.00%
2024/01/17	1	572.00	0	560.00	559.00	1	2,125	0.05%
2024/01/16	0	0.00	0.8	564.00	564.00	-0.8	2,054	-0.04%
2024/01/15	0	575.00	0	0.00	576.00	0	2,039	0.00%
2023/12/29	8	598.50	0	0.00	597.00	8	2,097	0.38%
2023/12/28	1	592.00	0	0.00	597.00	1	2,110	0.05%
2023/12/18	4	619.50	0	0.00	620.00	4	2,095	0.19%
2023/12/15	1	631.00	1	628.00	633.00	0	2,091	0.00%
2023/12/14	0	0.00	1	634.00	634.00	-1	2,058	-0.05%
2023/12/12	0	0.00	0.8	619.00	619.00	-0.8	1,991	-0.04%
2023/12/06	0.2	592.00	1	600.00	595.00	-0.8	1,901	-0.04%
2023/12/04	0.2	595.00	0	0.00	599.00	0.2	1,861	0.01%
2023/11/30	0.4	596.50	11.4	597.97	601.00	-11	1,869	-0.59%
2023/11/29	1	598.00	0	0.00	599.00	1	1,847	0.05%
2023/11/24	5	573.00	6	575.00	575.00	-1	1,859	-0.05%
2023/11/15	0	0.00	0.5	549.00	548.00	-0.5	1,768	-0.03%
2023/11/14	1	551.00	0.1	547.00	546.00	0.9	1,764	0.05%
2023/11/01	2	548.50	1	542.00	538.00	1	1,760	0.06%
2023/10/31	0	0.00	1	527.00	526.00	-1	1,721	-0.06%
2023/10/30	0.1	538.00	0	0.00	539.00	0.1	1,730	0.01%
2023/10/20	0	0.00	1	538.00	530.00	-1	1,796	-0.06%
2023/10/18	0	0.00	0	551.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	1	554.00	547.00	-1	1,808	-0.06%
2023/10/13	0	0.00	0.4	542.00	542.00	-0.4	1,824	-0.02%
2023/10/12	0	0.00	1	543.00	543.00	-1	1,840	-0.05%
2023/09/28	0	0.00	0.1	522.00	525.00	-0.1	1,831	0.00%
2023/09/22	0	0.00	0.1	520.00	521.00	-0.1	1,870	-0.01%
2023/09/18	0	0.00	0.1	517.00	525.00	-0.1	1,903	0.00%
2023/09/15	0	0.00	1	521.98	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	0.1	511.00	514.00	-0.1	1,892	0.00%
2023/09/07	0	0.00	0.8	501.00	502.00	-0.8	1,945	-0.04%
2023/09/05	1	506.00	1	501.00	508.00	0	1,979	0.00%
2023/09/01	0	0.00	8	501.13	499.50	-8	1,977	-0.40%
2023/08/18	0.1	458.50	0	0.00	461.50	0.1	2,467	0.00%
2023/08/16	0.1	452.00	0.1	447.00	448.50	0	2,520	0.00%
2023/08/14	0	0.00	0.3	458.50	457.00	-0.3	2,577	-0.01%
2023/08/10	0.1	465.00	0	0.00	467.00	0.1	2,590	0.00%
2023/08/08	0	0.00	1	464.50	463.50	-1	2,598	-0.04%
2023/07/28	0	0.00	1.2	463.37	471.50	-1.2	2,642	-0.04%
2023/07/27	0.3	456.00	0	0.00	456.00	0.3	2,603	0.01%
2023/07/26	0	451.00	0	0.00	449.50	0	2,598	0.00%
2023/07/25	1	461.05	1	462.50	461.50	0	2,565	0.00%
2023/07/24	0	0.00	0.1	459.00	457.50	-0.1	2,572	0.00%
2023/07/21	1	474.50	0.1	475.50	473.50	0.9	2,539	0.04%
2023/07/19	0.1	487.50	1	485.00	486.00	-0.9	2,551	-0.04%
2023/07/14	0	0.00	2	497.00	495.50	-2	2,601	-0.08%
2023/07/12	1	495.00	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	494.00	0	0.00	496.50	0	2,667	0.00%
2023/07/07	0.1	495.00	0	0.00	491.50	0.1	2,763	0.01%
2023/07/06	5	490.00	0	0.00	489.00	5	2,755	0.18%
2023/07/05	2	495.50	2	496.00	487.50	0	2,786	0.00%
2023/06/30	0	0.00	1	492.00	491.50	-1	2,748	-0.04%
2023/06/27	0	0.00	0.3	487.50	487.00	-0.3	2,787	-0.01%
2023/06/21	0	0.00	0.1	492.50	491.00	-0.1	2,822	0.00%
2023/06/16	1	507.00	1	511.00	506.00	0	2,851	0.00%
2023/06/15	3	508.67	1	512.00	510.00	2	2,843	0.07%
2023/06/13	0	494.50	2	495.75	495.00	-2	2,851	-0.07%
2023/06/12	1	489.00	3	489.00	488.00	-2	2,910	-0.07%
2023/06/09	0	0.00	0.1	495.50	492.50	-0.1	2,944	0.00%
2023/06/07	0.1	506.00	0	0.00	504.00	0.1	3,005	0.00%
2023/06/06	0	510.00	0	0.00	502.00	0	3,017	0.00%
2023/06/05	1	520.00	0	519.00	519.00	1	2,987	0.03%
2023/06/02	1	505.00	1	508.00	506.00	0	2,963	0.00%
2023/05/31	0	0.00	1	504.00	508.00	-1	2,953	-0.03%
2023/05/29	1	504.00	0	0.00	508.00	1	2,835	0.04%
2023/05/26	0	0.00	1	504.00	502.00	-1	2,797	-0.04%
2023/05/23	0.1	495.00	0	0.00	493.50	0.1	2,689	0.00%
2023/05/18	1	492.00	0	0.00	500.00	1	2,777	0.04%
2023/05/16	0	0.00	0	491.00	491.00	0	2,854	0.00%
2023/05/08	1	507.00	1	510.00	504.00	0	2,943	0.00%
2023/05/04	1	489.50	1	492.50	493.50	0	2,967	0.00%
2023/05/02	0	0.00	3	503.00	502.00	-3	3,036	-0.10%
2023/04/25	0	0.00	0	498.00	490.50	0	3,155	0.00%
2023/04/24	0	506.00	0	0.00	507.00	0	3,135	0.00%
2023/04/21	2	511.00	1	513.00	495.50	1	3,149	0.03%
2023/04/18	1	549.00	1	543.00	538.00	0	3,290	0.00%
2023/04/17	0	0.00	1	544.00	542.00	-1	3,321	-0.03%
2023/04/14	9	555.00	5	554.00	553.00	4	3,301	0.12%
2023/04/12	5	544.00	0	0.00	542.00	5	3,214	0.16%
2023/04/11	0	526.00	0	0.00	527.00	0	3,148	0.00%
2023/03/31	1	533.00	0	0.00	529.00	1	3,095	0.03%
2023/03/29	0	0.00	1	523.00	520.00	-1	3,103	-0.03%
2023/03/27	1	533.00	0	0.00	533.00	1	3,138	0.03%
2023/03/16	2.1	483.11	2	485.50	486.50	0.1	3,182	0.00%
2023/03/15	1	504.00	7	497.21	492.00	-6	3,179	-0.19%
2023/03/10	1	519.00	0	0.00	518.00	1	3,165	0.03%
2023/03/09	0	0.00	1	541.00	541.00	-1	3,173	-0.03%
2023/02/23	0	0.00	0.2	543.00	543.00	-0.2	3,113	-0.01%
2023/02/22	0	0.00	1.1	544.90	541.00	-1.1	3,120	-0.03%
2023/02/16	0	0.00	1	555.00	575.00	-1	3,252	-0.03%
2023/02/15	2.1	543.81	0	0.00	545.00	2.1	3,223	0.07%
2023/02/14	0	0.00	1	540.00	540.00	-1	3,220	-0.03%
2023/02/13	0	513.00	0	0.00	516.00	0	3,261	0.00%
2023/01/31	1	539.00	2	538.00	540.00	-1	3,468	-0.03%
2023/01/30	0	0.00	1	528.00	532.00	-1	3,436	-0.03%
2023/01/13	0	0.00	1	515.00	514.00	-1	3,380	-0.03%
2023/01/12	1	523.00	1	525.00	520.00	0	3,399	0.00%
2023/01/11	0	524.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	1	534.00	2	530.00	535.00	-1	3,429	-0.03%
2023/01/09	0	0.00	5.4	516.68	525.00	-5.4	3,404	-0.16%
2023/01/06	4	496.00	3	492.99	496.00	1	3,316	0.03%
2022/12/29	8	453.25	0	0.00	455.50	8	3,424	0.23%
2022/12/28	1	461.00	1	460.50	458.00	0	3,456	0.00%
2022/12/27	0	0.00	1	472.00	464.50	-1	3,470	-0.03%
2022/12/15	0	0.00	1	493.50	495.00	-1	3,506	-0.03%
2022/12/13	0.1	480.00	0	0.00	474.00	0.1	3,606	0.00%
2022/12/12	0	484.00	1	476.00	485.50	-1	3,583	-0.03%
2022/12/09	1	490.50	0	0.00	479.00	1	3,600	0.03%
2022/12/07	3.1	486.71	0	0.00	484.50	3.1	3,592	0.08%
2022/12/06	0.1	489.50	1	498.50	491.00	-1	3,580	-0.03%
2022/12/05	1	502.00	0	0.00	502.00	1	3,582	0.03%
2022/12/02	2	479.00	0.1	482.65	489.50	1.9	3,542	0.05%
2022/12/01	0	0.00	7.6	471.32	473.00	-7.6	3,544	-0.21%
2022/11/30	1	456.00	0	0.00	463.00	1	3,479	0.03%
2022/11/25	0	448.00	0	0.00	445.00	0	3,397	0.00%
2022/11/24	0	450.00	0	0.00	452.00	0	3,392	0.00%
2022/11/22	0	0.00	0	456.50	458.00	0	3,373	0.00%
2022/11/18	1	462.50	0	0.00	453.50	1	3,373	0.03%
2022/11/17	2	460.01	0	0.00	466.00	2	3,349	0.06%
2022/11/16	2	462.00	0	0.00	461.00	2	3,355	0.06%
2022/11/15	94	455.21	0	0.00	455.00	94	3,294	2.85%
2022/11/14	1	439.00	1	439.00	439.50	0	3,241	0.00%
2022/11/11	0.4	442.99	2	446.50	445.50	-1.6	3,187	-0.05%
2022/11/09	0	0.00	7	418.43	424.00	-7	3,065	-0.23%
2022/11/07	7	382.00	11	382.91	382.00	-4	2,984	-0.13%
2022/11/03	0.4	388.50	0	0.00	389.50	0.4	2,937	0.01%
2022/10/31	0	0.00	31	361.27	367.00	-31	2,807	-1.10%
2022/10/13	5	264.00	0	0.00	264.00	5	2,756	0.18%
2022/09/19	0	0.00	1	336.00	335.50	-1	2,983	-0.03%
2022/09/15	0	0.00	1	338.00	338.00	-1	2,977	-0.03%
2022/09/13	0	332.00	0	0.00	333.00	0	2,951	0.00%
2022/09/12	10	336.50	10	332.00	333.00	0	2,987	0.00%
2022/09/05	1	313.50	0	0.00	308.50	1	2,920	0.03%
2022/08/15	0	334.00	0	0.00	334.50	0	2,800	0.00%
2022/08/12	8	330.00	0	0.00	330.00	8	2,799	0.29%
2022/08/09	2	324.00	0	325.00	325.00	2	2,791	0.07%
2022/07/26	0	0.00	10	335.50	336.50	-10	2,779	-0.36%
2022/07/25	0	0.00	1	336.50	337.00	-1	2,806	-0.04%
2022/07/21	2	332.75	1	330.50	336.50	1	2,826	0.04%
2022/07/20	0	0.00	5	322.40	322.50	-5	2,791	-0.18%
2022/07/18	0	0.00	1	325.00	326.50	-1	2,759	-0.04%
2022/07/13	1	320.00	3	320.17	318.00	-2	2,698	-0.07%
2022/07/12	3	311.33	0	0.00	309.00	3	2,648	0.11%
2022/07/07	5	288.00	1	284.50	291.00	4	2,477	0.16%
2022/07/06	1	280.50	0	0.00	280.00	1	2,465	0.04%
2022/07/05	0	0.00	5	289.30	284.50	-5	2,455	-0.20%
2022/07/04	1	278.00	2	283.50	278.00	-1	2,403	-0.04%
2022/07/01	4	293.00	1	283.00	282.00	3	2,373	0.13%
2022/06/29	1	325.50	0	0.00	325.00	1	2,259	0.04%
2022/06/27	0	338.50	1	339.50	341.50	-1	2,254	-0.04%
2022/06/24	0	0.00	3	328.00	328.00	-3	2,231	-0.13%
2022/06/22	8	342.75	5	341.50	335.50	3	2,187	0.14%
2022/06/20	5	343.00	9	345.89	342.00	-4	2,165	-0.18%
2022/06/17	0	0.00	1.3	358.23	354.00	-1.3	2,161	-0.06%
2022/06/16	1	370.00	0	0.00	368.00	1	2,151	0.05%
2022/05/20	0.3	398.50	0	0.00	395.00	0.3	2,622	0.01%
2022/05/17	0	395.50	0	0.00	397.00	0	2,639	0.00%
2022/05/13	0	0.00	1	384.00	383.00	-1	2,612	-0.04%
2022/05/12	1	379.00	0	0.00	378.00	1	2,629	0.04%
2022/04/29	3	407.50	4	405.13	404.50	-1	2,759	-0.04%
2022/04/25	1	394.00	1	394.00	393.50	0	2,931	0.00%
2022/04/20	1	409.50	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	1	413.00	413.00	-1	3,081	-0.03%
2022/04/14	0	403.50	0	0.00	406.00	0	3,274	0.00%
2022/04/13	9	401.11	0	0.00	401.00	9	3,356	0.27%
2022/04/12	10	389.50	10	389.80	393.00	0	3,491	0.00%
2022/04/01	0	0.00	0	427.00	426.00	0	3,930	0.00%
2022/03/31	0	0.00	0	434.00	434.00	0	3,953	0.00%
2022/03/30	0	0.00	2	442.00	440.00	-2	3,984	-0.05%
2022/03/29	0	0.00	0.2	428.00	429.50	-0.2	4,017	0.00%
2022/03/24	0	0.00	10	431.75	433.00	-10	4,076	-0.25%
2022/03/22	0	0.00	5	431.00	432.00	-5	4,078	-0.12%
2022/03/18	5	424.00	2	420.00	423.50	3	4,022	0.07%
2022/03/17	0	445.00	1	442.00	445.50	-1	3,898	-0.03%
2022/03/09	0.1	421.00	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	0	0.00	1	415.00	414.50	-1	3,907	-0.03%
2022/03/07	1	440.00	0	0.00	427.00	1	3,897	0.03%
2022/03/03	1	462.00	0	0.00	459.50	1	3,924	0.03%
2022/03/02	1	461.00	0	0.00	462.50	1	3,956	0.03%
2022/02/18	0.2	469.00	0	0.00	473.00	0.2	4,013	0.00%
2022/02/15	1	468.03	0	0.00	464.50	1	4,054	0.03%
2022/02/14	1	470.00	1	464.00	464.00	0	4,050	0.00%
2022/02/11	1	478.04	0.8	479.75	482.00	0.2	4,043	0.01%
2022/01/25	0.1	458.50	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0	0.00	0.2	462.00	463.00	-0.2	4,130	0.00%
2022/01/19	0	493.50	0	0.00	487.50	0	4,149	0.00%
2022/01/18	0	0.00	10	511.00	502.00	-10	4,118	-0.24%
2022/01/14	1	487.00	0	0.00	492.00	1	4,047	0.02%
2022/01/13	0	0.00	1	498.00	498.00	-1	4,035	-0.02%
2022/01/12	1	506.02	1	509.00	510.00	0	4,026	0.00%
2022/01/10	0	0.00	0.1	519.00	519.00	-0.1	3,956	0.00%
2022/01/07	3	521.67	2	515.00	515.00	1	3,941	0.03%
2022/01/06	0	0.00	1	524.00	523.00	-1	3,850	-0.03%
2022/01/05	18	531.17	19.1	530.77	535.00	-1.1	3,789	-0.03%
2022/01/04	11	528.00	4	514.75	533.00	7	3,671	0.19%
2022/01/03	1	487.50	1.1	490.73	491.00	-0.1	3,353	0.00%
2021/12/29	1	479.50	0	0.00	474.00	1	3,332	0.03%
2021/12/28	1	479.00	3	479.50	478.00	-2	3,367	-0.06%
2021/12/27	0	0.00	2	479.25	481.50	-2	3,348	-0.06%
2021/12/24	0	0.00	0	478.00	473.00	0	3,395	0.00%
2021/12/22	0	0.00	1	466.00	469.50	-1	3,393	-0.03%
2021/12/16	0	0.00	1	452.00	451.00	-1	3,379	-0.03%
2021/12/15	0	452.00	0	0.00	450.50	0	3,400	0.00%
2021/12/13	0	455.56	0	0.00	456.50	0	3,448	0.00%
2021/12/10	0	0.00	1	448.00	447.50	-1	3,480	-0.03%
2021/12/08	1	458.00	5	460.50	454.50	-4	3,501	-0.11%
2021/12/07	2	460.50	5	459.00	456.00	-3	3,505	-0.09%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	0	0.00	2	469.75	472.50	-2	3,533	-0.06%
2021/12/02	0	0.00	9	466.50	465.00	-9	3,524	-0.26%
2021/12/01	1	465.00	0	0.00	465.00	1	3,536	0.03%
2021/11/30	5	462.00	20	469.00	456.50	-15	3,534	-0.42%
2021/11/29	0	0.00	1	458.00	459.50	-1	3,527	-0.03%
2021/11/26	1	461.98	0	0.00	452.00	1	3,537	0.03%
2021/11/25	0.1	468.00	0.1	470.00	465.00	0	3,565	0.00%
2021/11/24	7.1	466.00	3	463.67	468.00	4.1	3,593	0.11%
2021/11/23	1	459.50	0	0.00	463.00	1	3,634	0.03%
2021/11/22	1	466.00	0	0.00	466.00	1	3,701	0.03%
2021/11/19	0	0.00	1	458.50	463.00	-1	3,720	-0.03%
2021/11/18	0.1	454.50	0	0.00	456.00	0.1	3,746	0.00%
2021/11/17	0	0.00	2	447.00	448.00	-2	3,775	-0.05%
2021/11/16	3	436.67	0	0.00	436.50	3	3,871	0.08%
2021/11/15	0	442.00	4	441.00	442.00	-4	4,120	-0.10%
2021/11/12	2	431.50	2	432.00	429.50	0	4,155	0.00%
2021/11/11	1	430.00	5	429.90	429.50	-4	4,196	-0.10%
2021/11/10	3	429.00	1	433.50	430.00	2	4,274	0.05%
2021/11/05	2	426.00	0	0.00	425.50	2	4,396	0.05%
2021/11/03	0	0.00	1	413.50	422.50	-1	4,458	-0.02%
2021/11/02	2	423.25	1	418.50	410.00	1	4,405	0.02%
2021/11/01	1.1	430.00	0	0.00	427.00	1.1	4,322	0.02%
2021/10/29	1	436.00	1	436.50	434.00	0	4,311	0.00%
2021/10/28	1	443.00	1	441.50	438.50	0	4,310	0.00%
2021/10/27	4	426.38	0	0.00	430.50	4	4,235	0.09%
2021/10/25	1	419.50	0	0.00	427.00	1	4,254	0.02%
2021/10/21	1	420.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	1	423.50	426.00	-1	4,495	-0.02%
2021/10/18	1	414.00	0	0.00	410.50	1	4,589	0.02%
2021/10/06	1	402.50	0	0.00	403.00	1	4,785	0.02%
2021/10/05	0	419.50	20	413.00	417.00	-20	4,777	-0.42%
2021/10/01	3	427.00	20	423.50	418.00	-17	4,818	-0.35%
2021/09/29	3.1	442.47	0	0.00	439.00	3.1	5,106	0.06%
2021/09/28	1.1	455.93	1	452.50	453.00	0.1	5,152	0.00%
2021/09/27	0	0.00	10	466.00	466.00	-10	5,162	-0.19%
2021/09/23	10	469.00	0	0.00	469.00	10	5,496	0.18%
2021/09/22	0	0.00	1	458.00	463.00	-1	5,528	-0.02%
2021/09/17	0	470.50	0	0.00	470.50	0	5,571	0.00%
2021/09/16	10	461.50	1	464.00	461.50	9	5,573	0.16%
2021/09/15	1	467.00	0	0.00	466.00	1	5,586	0.02%
2021/09/14	2	483.00	1	489.00	481.00	1	5,612	0.02%
2021/09/13	0	0.00	10	484.50	484.00	-10	5,671	-0.18%
2021/09/10	1	476.00	10	480.50	481.50	-9	5,759	-0.16%
2021/09/09	0	0.00	11	474.91	475.00	-11	5,996	-0.18%
2021/09/08	11	461.82	0	0.00	460.50	11	6,141	0.18%
2021/09/07	1	477.00	0	0.00	477.00	1	6,297	0.02%
2021/09/06	1	480.00	11	482.55	480.50	-10	6,296	-0.16%
2021/09/02	3	485.50	0	0.00	479.50	3	6,318	0.05%
2021/09/01	0	0.00	1	482.00	489.00	-1	6,367	-0.02%
2021/08/31	11	472.73	0	0.00	479.50	11	6,399	0.17%
2021/08/30	20	481.75	1	484.50	484.50	19	6,386	0.30%
2021/08/27	0	0.00	1	477.00	477.00	-1	6,368	-0.02%
2021/08/26	7	464.50	0	0.00	464.50	7	6,378	0.11%
2021/08/23	0.1	451.00	6	451.25	454.00	-5.9	6,446	-0.09%
2021/08/20	3	443.67	2	450.00	446.00	1	6,412	0.02%
2021/08/19	12	455.84	1	454.00	450.00	11	6,317	0.17%
2021/08/18	3	478.50	0	0.00	498.00	3	6,165	0.05%
2021/08/17	7	477.29	1	487.50	474.00	6	6,154	0.10%
2021/08/16	10	492.00	3	491.83	492.00	7	6,266	0.11%
2021/08/13	10	504.20	0	0.00	500.00	10	6,284	0.16%
2021/08/12	5	529.00	0	0.00	529.00	5	6,292	0.08%
2021/08/11	3	535.00	0	0.00	533.00	3	6,487	0.05%
2021/08/10	1	532.00	0	0.00	531.00	1	6,647	0.02%
2021/08/09	5	545.00	0	0.00	545.00	5	6,886	0.07%
2021/08/06	10	558.00	0	0.00	558.00	10	7,108	0.14%
2021/08/04	6	552.67	0	0.00	554.00	6	7,646	0.08%
2021/08/02	15	550.00	0	0.00	557.00	15	7,840	0.19%
2021/07/29	5	569.00	0	0.00	571.00	5	7,918	0.06%
2021/07/28	0.1	565.00	0	0.00	565.00	0.1	8,050	0.00%
2021/07/27	7.1	585.62	10	593.90	581.00	-2.9	8,046	-0.04%
2021/07/26	0	0.00	5	596.40	600.00	-5	7,969	-0.06%
2021/07/23	4.1	591.10	2	596.00	589.00	2.1	7,938	0.03%
2021/07/22	1	592.08	13	598.54	591.00	-12	7,932	-0.15%
2021/07/21	0	0.00	4	585.00	588.00	-4	7,887	-0.05%
2021/07/20	0	569.00	0	0.00	568.00	0	7,901	0.00%
2021/07/19	0	584.00	0	0.00	583.00	0	7,915	0.00%
2021/07/16	10	578.00	0	0.00	578.00	10	7,949	0.13%
2021/07/15	2	584.50	3	593.33	586.00	-1	8,102	-0.01%
2021/07/14	2	580.00	0	0.00	583.00	2	8,112	0.02%
2021/07/13	1	581.00	1	596.00	581.00	0	8,160	0.00%
2021/07/12	2	588.00	32	588.25	586.00	-30	8,159	-0.37%
2021/07/09	4	586.25	1	590.00	584.00	3	8,206	0.04%
2021/07/08	13	590.00	0	0.00	590.00	13	8,194	0.16%
2021/07/07	7	608.43	8	602.99	603.00	-1	8,163	-0.01%
2021/07/06	21	597.05	6.1	589.68	597.00	14.9	8,056	0.19%
2021/07/05	1	571.00	1	569.00	571.00	0	8,071	0.00%
2021/07/02	1	548.00	0	0.00	556.00	1	8,041	0.01%
2021/07/01	2	573.93	5	570.40	557.00	-3	8,044	-0.04%
2021/06/29	5	556.42	3	561.00	555.00	2	7,936	0.03%
2021/06/28	0	539.00	14	537.86	545.00	-14	7,801	-0.18%
2021/06/25	1	534.00	2	538.00	535.00	-1	7,826	-0.01%
2021/06/22	2	525.00	0	0.00	525.00	2	7,888	0.03%
2021/06/21	3	527.00	0	0.00	527.00	3	7,870	0.04%
2021/06/18	12	544.50	0.3	543.00	540.00	11.7	7,826	0.15%
2021/06/17	0	0.00	8	548.38	545.00	-8	7,778	-0.10%
2021/06/16	2	532.00	2	529.00	531.00	0	7,623	0.00%
2021/06/15	1	522.96	2	508.00	523.00	-1	7,543	-0.01%
2021/06/11	1	494.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	1	500.00	0	0.00	500.00	1	7,461	0.01%
2021/06/09	1	496.00	1	492.50	496.00	0	7,502	0.00%
2021/06/08	1	497.50	2	495.25	497.50	-1	7,606	-0.01%
2021/06/07	2	479.50	0	0.00	477.50	2	7,769	0.03%
2021/06/04	2.1	488.01	2	484.50	491.00	0.1	7,782	0.00%
2021/06/03	1	487.00	0	0.00	494.50	1	7,907	0.01%
2021/06/02	1	499.00	0	0.00	486.00	1	8,012	0.01%
2021/06/01	3.1	502.12	1	499.50	500.00	2.1	8,032	0.03%
2021/05/31	1	501.00	0	0.00	505.00	1	8,075	0.01%
2021/05/28	0	0.00	1	492.00	490.00	-1	8,049	-0.01%
2021/05/27	1.1	477.43	2	480.00	478.50	-0.9	8,044	-0.01%
2021/05/26	3	483.67	3	478.00	481.00	0	8,135	0.00%
2021/05/25	1	477.44	2	476.25	479.00	-1	8,138	-0.01%
2021/05/21	3	463.50	4	477.25	458.50	-1	8,350	-0.01%
2021/05/20	6	448.58	6	443.42	443.50	0	8,331	0.00%
2021/05/18	2	444.75	1	435.00	449.00	1	8,340	0.01%
2021/05/17	2	412.50	2	413.00	415.50	0	8,427	0.00%
2021/05/14	1	442.50	3	444.17	440.00	-2	8,287	-0.02%
2021/05/13	7	410.50	4	406.75	409.50	3	8,073	0.04%
2021/05/12	14	431.75	6	442.92	423.00	8	7,929	0.10%
2021/05/11	2	477.50	2	467.25	469.00	0	7,730	0.00%
2021/05/10	4	521.75	2	522.00	511.00	2	7,695	0.03%
2021/05/07	0	0.00	1	522.00	535.00	-1	7,753	-0.01%
2021/05/06	1	496.50	2	501.25	501.00	-1	7,796	-0.01%
2021/05/05	21	490.67	1	503.00	490.50	20	7,881	0.25%
2021/05/04	8	509.38	1	507.00	503.00	7	8,049	0.09%
2021/05/03	22	537.27	0.4	530.00	522.00	21.6	8,230	0.26%
2021/04/29	2	549.00	2	546.00	543.00	0	8,285	0.00%
2021/04/28	1	547.00	2	547.00	547.00	-1	8,373	-0.01%
2021/04/27	0	0.00	2	561.50	555.00	-2	8,464	-0.02%
2021/04/26	2	558.50	1	563.00	560.00	1	8,557	0.01%
2021/04/23	2	553.50	1	559.00	554.00	1	8,685	0.01%
2021/04/22	1	547.00	0	0.00	546.00	1	8,861	0.01%
2021/04/21	4	558.50	0	0.00	557.00	4	9,069	0.04%
2021/04/20	3	561.00	27	567.15	571.00	-24	9,320	-0.26%
2021/04/19	4	557.00	1	559.00	553.00	3	9,393	0.03%
2021/04/15	2	544.00	2	546.00	553.00	0	10,131	0.00%
2021/04/14	23	540.43	4	551.75	546.00	19	10,236	0.19%
2021/04/13	3	562.33	1	566.00	556.00	2	10,413	0.02%
2021/04/12	2.1	567.62	0	0.00	563.00	2.1	10,560	0.02%
2021/04/09	1	581.00	0	0.00	578.00	1	10,571	0.01%
2021/04/08	0	0.00	5	582.81	587.00	-5	10,609	-0.05%
2021/04/07	2	567.00	0	0.00	570.00	2	10,587	0.02%
2021/04/06	0.1	558.00	23	561.74	562.00	-22.9	10,645	-0.22%
2021/04/01	0	556.00	0	0.00	553.00	0	10,672	0.00%
2021/03/30	1	562.00	0	0.00	563.00	1	11,057	0.01%
2021/03/29	20	556.00	0.1	558.00	554.00	19.9	11,140	0.18%
2021/03/26	6	560.00	3	554.33	559.00	3	11,223	0.03%
2021/03/25	54	550.04	2	544.00	542.00	52	11,290	0.46%
2021/03/24	0	0.00	1	552.00	552.00	-1	11,327	-0.01%
2021/03/23	2.1	559.38	0	0.00	554.00	2.1	11,551	0.02%
2021/03/22	2	556.00	2.4	560.61	563.00	-0.4	11,668	0.00%
2021/03/19	2	547.00	0	0.00	552.00	2	11,983	0.02%
2021/03/18	1	563.00	0	0.00	559.00	1	12,076	0.01%
2021/03/17	3	570.67	1	567.00	568.00	2	12,371	0.02%
2021/03/16	1	577.00	0	0.00	579.00	1	12,758	0.01%
2021/03/15	0	0.00	2	575.00	580.00	-2	13,158	-0.02%
2021/03/12	0	0.00	1.5	576.32	572.00	-1.5	13,230	-0.01%
2021/03/11	3.1	552.84	4	554.75	565.00	-1	13,241	-0.01%
2021/03/10	2	534.00	0.1	538.00	534.00	1.9	13,112	0.01%
2021/03/09	13	545.77	31	534.71	535.00	-18	13,284	-0.14%
2021/03/08	1	548.00	1.3	553.60	547.00	-0.3	13,266	0.00%
2021/03/05	1	562.00	1	567.00	564.00	0	13,334	0.00%
2021/03/04	1	576.32	0	0.00	575.00	1	13,528	0.01%
2021/03/02	0.1	589.97	0	0.00	583.00	0.1	13,585	0.00%
2021/02/26	1	596.00	1	601.00	593.00	0	13,877	0.00%
2021/02/25	3	627.00	11	616.45	614.00	-8	14,159	-0.06%
2021/02/24	2.3	625.10	2	616.00	612.00	0.3	14,233	0.00%
2021/02/23	7	625.86	5	632.60	637.00	2	14,323	0.01%
2021/02/22	11	623.73	12	622.50	620.00	-1	14,226	-0.01%
2021/02/19	1	606.00	0	0.00	609.00	1	14,128	0.01%
2021/02/18	21.1	613.95	0	0.00	612.00	21.1	14,133	0.15%
2021/02/17	6	620.00	7	616.86	623.00	-1	14,120	-0.01%
2021/02/05	3.1	591.62	2	591.50	588.00	1.1	13,936	0.01%
2021/02/04	2	584.50	1	583.00	583.00	1	13,989	0.01%
2021/02/03	1	598.00	3	591.67	593.00	-2	14,107	-0.01%
2021/02/02	1	591.04	3	592.33	596.00	-2	14,114	-0.01%
2021/02/01	1	562.00	1	566.00	573.00	0	14,079	0.00%
2021/01/29	2	578.50	7	581.43	574.00	-5	13,973	-0.04%
2021/01/28	6	583.83	1.3	582.20	577.00	4.8	13,970	0.03%
2021/01/27	6	596.17	8	588.50	597.00	-2	14,095	-0.01%
2021/01/26	5	615.80	44	609.52	597.00	-39	14,352	-0.27%
2021/01/25	20	635.55	2	631.50	626.00	18	14,157	0.13%
2021/01/22	3	609.67	23	607.65	608.00	-20	13,907	-0.14%
2021/01/21	0	0.00	3	603.00	608.00	-3	13,821	-0.02%
2021/01/20	2	598.00	0	0.00	594.00	2	13,714	0.01%
2021/01/19	3	609.67	4	607.25	608.00	-1	13,633	-0.01%
2021/01/18	10	597.10	8	601.25	602.00	2	13,587	0.01%
2021/01/15	7.1	610.14	2.1	606.95	602.00	5	13,422	0.04%
2021/01/14	4	598.25	4	599.25	608.00	0	13,162	0.00%
2021/01/13	18	597.22	3	599.33	604.00	15	12,921	0.12%
2021/01/12	2.2	580.83	3	576.33	575.00	-0.8	12,604	-0.01%
2021/01/11	9.1	590.23	6.1	589.72	592.00	3	12,407	0.02%
2021/01/08	15	559.22	17	565.06	572.00	-2	12,221	-0.02%
2021/01/07	0	0.00	8	525.88	529.00	-8	11,699	-0.07%
2021/01/06	1.1	506.77	3	528.96	513.00	-1.9	11,576	-0.02%
2021/01/05	3	528.00	10	532.00	528.00	-7	11,391	-0.06%
2021/01/04	1.2	518.53	1.2	521.87	520.00	0	11,327	0.00%
2020/12/31	3.1	516.65	1	518.00	518.00	2.1	11,391	0.02%
2020/12/30	5.6	514.64	21	513.62	521.00	-15.4	11,285	-0.14%
2020/12/29	0.2	506.00	16	508.13	506.00	-15.8	11,147	-0.14%
2020/12/28	7.7	501.91	0	0.00	502.00	7.7	11,076	0.07%
2020/12/25	0	0.00	2	501.00	500.00	-2	11,117	-0.02%
2020/12/24	4	510.25	13	512.85	504.00	-9	11,211	-0.08%
2020/12/23	1	485.50	3	488.67	492.00	-2	10,873	-0.02%
2020/12/22	38	479.89	3	488.67	477.50	35	10,803	0.32%
2020/12/21	4	483.88	0	0.00	482.00	4	10,763	0.04%
2020/12/18	1	487.50	1	489.00	485.50	0	10,661	0.00%
2020/12/17	5	485.80	35	490.83	495.00	-30	10,605	-0.28%
2020/12/16	0	0.00	43	499.27	495.50	-43	10,384	-0.41%
2020/12/15	3.2	503.35	2	497.25	488.50	1.2	10,241	0.01%
2020/12/14	1	518.00	0	0.00	520.00	1	9,964	0.01%
2020/12/11	4.1	516.36	14	513.21	518.00	-9.9	9,826	-0.10%
2020/12/10	4.1	509.88	7	510.57	509.00	-2.9	9,487	-0.03%
2020/12/09	14	495.93	15	497.47	499.00	-1	9,114	-0.01%
2020/12/08	1	466.00	4	467.00	466.50	-3	8,669	-0.03%
2020/12/07	2	460.50	0.4	460.00	458.50	1.6	8,607	0.02%
2020/12/04	3	456.00	2	458.25	459.00	1	8,562	0.01%
2020/12/03	2	457.75	3	461.19	460.50	-1	8,610	-0.01%
2020/12/02	3	448.84	3.3	449.44	450.00	-0.3	8,368	0.00%
2020/12/01	0.1	449.42	1	451.00	454.00	-0.9	8,276	-0.01%
2020/11/30	1.2	449.08	6	445.25	442.00	-4.8	8,157	-0.06%
2020/11/27	0	0.00	5	433.30	436.00	-5	7,936	-0.06%
2020/11/26	2	428.50	5.1	425.84	428.50	-3.1	7,906	-0.04%
2020/11/25	4	431.88	3	429.00	423.00	1	7,934	0.01%
2020/11/24	29.3	428.38	12	437.33	437.50	17.3	7,624	0.23%
2020/11/23	0	0.00	31	416.81	418.50	-31	7,265	-0.43%
2020/11/20	2.1	413.79	0	0.00	412.00	2.1	7,173	0.03%
2020/11/19	1.1	404.95	14	404.04	404.00	-12.9	7,018	-0.18%
2020/11/18	1	401.00	0	0.00	399.50	1	7,016	0.01%
2020/11/17	3	398.83	1	403.00	398.50	2	7,138	0.03%
2020/11/16	1	398.00	2	396.50	396.50	-1	7,492	-0.01%
2020/11/13	0	0.00	1	398.00	397.00	-1	7,674	-0.01%
2020/11/12	0	0.00	1.1	396.00	395.50	-1.1	7,652	-0.01%
2020/11/11	1	390.50	1	389.00	392.50	0	7,575	0.00%
2020/11/10	3	389.83	2	388.00	388.00	1	7,471	0.01%
2020/11/09	0	0.00	3	388.00	388.00	-3	7,478	-0.04%
2020/11/06	1	382.00	0	0.00	381.50	1	7,575	0.01%
2020/11/05	1	382.50	5	383.30	386.50	-4	7,539	-0.05%
2020/11/04	1	380.50	4	383.00	381.50	-3	7,496	-0.04%
2020/11/03	2.1	378.98	3	371.12	377.50	-0.9	7,553	-0.01%
2020/11/02	4	354.74	5	352.50	352.50	-1	7,342	-0.01%
2020/10/30	1	359.00	3	357.17	355.50	-2	7,515	-0.03%
2020/10/29	6	350.58	3	351.00	351.00	3	7,518	0.04%
2020/10/28	0	0.00	1	359.50	357.00	-1	7,623	-0.01%
2020/10/26	1	361.00	3	359.83	363.00	-2	7,719	-0.03%
2020/10/22	3	354.50	1	355.00	354.50	2	8,411	0.02%
2020/10/20	0	0.00	1	359.00	360.00	-1	8,885	-0.01%
2020/10/19	1	360.50	0	0.00	360.00	1	9,021	0.01%
2020/10/16	0	0.00	1	361.00	359.50	-1	9,188	-0.01%
2020/10/15	0	0.00	0.1	354.50	354.00	-0.1	9,252	0.00%
2020/10/14	0	0.00	1	357.00	354.00	-1	9,294	-0.01%
2020/10/13	3	357.00	2	358.75	356.50	1	9,387	0.01%
2020/10/12	5	359.49	4	353.00	353.00	1	9,402	0.01%
2020/10/08	0	0.00	1	362.01	363.00	-1	9,359	-0.01%
2020/10/06	27	355.56	0	0.00	355.50	27	9,463	0.29%
2020/10/05	74	354.50	44	354.49	354.50	30	9,610	0.31%
2020/09/30	1	348.50	2	351.50	351.50	-1	9,742	-0.01%
2020/09/29	36	349.19	18	348.25	348.00	18	9,854	0.18%
2020/09/28	0	0.00	1	328.50	331.50	-1	10,005	-0.01%
2020/09/25	3	327.67	4	320.50	324.00	-1	10,214	-0.01%
2020/09/24	3	332.00	5	335.70	331.00	-2	10,258	-0.02%
2020/09/23	1	343.50	1	341.50	341.50	0	10,305	0.00%
2020/09/22	2	343.00	1	344.50	344.00	1	10,435	0.01%
2020/09/21	3	352.17	2	354.25	348.00	1	10,815	0.01%
2020/09/17	4	359.13	3	358.83	357.50	1	11,223	0.01%
2020/09/16	5	353.00	0.1	353.00	353.00	4.9	11,480	0.04%
2020/09/15	10	355.40	0	0.00	355.50	10	11,677	0.09%
2020/09/11	1	346.50	0	0.00	349.50	1	12,114	0.01%
2020/09/10	1	350.50	1	354.00	345.00	0	12,332	0.00%
2020/09/09	3	345.67	3	347.33	350.50	0	12,512	0.00%
2020/09/08	1	347.00	5	347.80	350.00	-4	12,543	-0.03%
2020/09/07	1	336.00	4	335.50	335.50	-3	12,587	-0.02%
2020/09/03	0	0.00	1	342.00	344.00	-1	12,939	-0.01%
2020/09/02	1	335.50	0	0.00	335.00	1	13,002	0.01%
2020/09/01	2	326.00	3	334.33	337.00	-1	13,192	-0.01%
2020/08/31	2	335.25	2	336.75	333.00	0	13,528	0.00%
2020/08/28	0	0.00	3	338.17	340.50	-3	13,726	-0.02%
2020/08/27	0	0.00	0.1	337.00	336.50	-0.1	13,928	0.00%
2020/08/26	0	0.00	1	336.00	337.00	-1	14,096	-0.01%
2020/08/25	3	333.83	2.1	337.38	333.00	0.9	14,292	0.01%
2020/08/24	3.1	333.90	6	337.17	333.50	-2.9	14,375	-0.02%
2020/08/21	1	340.00	3	342.00	344.00	-2	14,441	-0.01%
2020/08/20	6	327.67	10	325.65	330.00	-4	14,470	-0.03%
2020/08/19	7	364.00	7	357.29	354.50	0	14,228	0.00%
2020/08/18	2	375.25	1	374.00	373.00	1	14,298	0.01%
2020/08/17	1	378.50	1	378.00	379.00	0	14,440	0.00%
2020/08/14	1	373.50	0	0.00	375.00	1	14,667	0.01%
2020/08/13	0	0.00	2	378.50	376.50	-2	15,105	-0.01%
2020/08/12	5	385.20	3	389.67	380.50	2	15,219	0.01%
2020/08/11	1	389.50	1	390.00	385.50	0	15,357	0.00%
2020/08/10	2	385.25	0	0.00	384.50	2	15,642	0.01%
2020/08/07	5	398.60	4	398.25	390.00	1	15,917	0.01%
2020/08/06	7	392.07	1.1	394.36	391.50	5.9	15,909	0.04%
2020/08/05	6	396.17	4	398.38	397.50	2	15,991	0.01%
2020/08/04	2	390.00	1	390.50	391.00	1	16,000	0.01%
2020/08/03	0	0.00	2	397.00	390.00	-2	16,227	-0.01%
2020/07/31	0	0.00	3	386.67	389.00	-3	16,468	-0.02%
2020/07/30	2	383.50	0	0.00	381.50	2	16,727	0.01%
2020/07/29	1	381.50	0	0.00	382.50	1	17,464	0.01%
2020/07/28	11	398.14	1.1	415.18	384.00	9.9	17,642	0.06%
2020/07/27	1.1	404.64	15	398.07	406.00	-13.9	17,457	-0.08%
2020/07/24	1.1	387.73	3	390.83	389.50	-1.9	17,439	-0.01%
2020/07/23	3	390.50	1	397.00	389.50	2	17,949	0.01%
2020/07/22	1.1	395.09	1	394.50	396.00	0.1	18,359	0.00%
2020/07/21	1	388.00	2	388.00	388.00	-1	18,441	-0.01%
2020/07/20	0	0.00	1	380.50	382.00	-1	18,646	-0.01%
2020/07/17	3	379.17	1	384.00	379.00	2	18,968	0.01%
2020/07/16	6	378.25	3	378.50	377.00	3	19,192	0.02%
2020/07/15	2	376.00	1	379.50	374.50	1	19,332	0.01%
2020/07/14	2	376.00	3	381.33	374.00	-1	19,688	-0.01%
2020/07/13	0.1	381.00	6	380.50	380.50	-5.9	19,916	-0.03%
2020/07/10	11	371.82	3	372.67	370.50	8	20,835	0.04%
2020/07/09	30	382.25	4	382.13	379.50	26	20,941	0.12%
2020/07/08	11	388.82	0	0.00	387.00	11	21,081	0.05%
2020/07/07	3	392.17	14	391.86	392.50	-11	21,183	-0.05%
2020/07/06	5	380.00	7	374.79	378.50	-2	21,407	-0.01%
2020/07/03	5	377.00	0	0.00	377.00	5	21,730	0.02%
2020/07/02	15	378.83	2	378.50	377.00	13	21,947	0.06%
2020/07/01	2	381.25	2.1	381.24	379.50	-0.1	22,053	0.00%
2020/06/30	12	377.29	5	380.40	381.00	7	22,017	0.03%
2020/06/29	8	392.75	3	394.50	391.00	5	21,701	0.02%
2020/06/24	0	0.00	1	410.00	407.50	-1	21,595	0.00%
2020/06/23	4.1	406.98	0	0.00	406.00	4.1	21,573	0.02%
2020/06/22	3	397.17	7	397.93	396.50	-4	21,487	-0.02%
2020/06/19	1	412.00	3	404.50	404.50	-2	21,565	-0.01%
2020/06/18	1	401.00	3	402.33	405.00	-2	21,525	-0.01%
2020/06/17	4	401.00	3	399.83	399.00	1	21,523	0.00%
2020/06/16	1	392.50	2	392.50	396.00	-1	21,656	0.00%
2020/06/15	0	0.00	1	380.50	382.00	-1	21,862	0.00%
2020/06/12	6	375.08	1	375.00	381.00	5	22,147	0.02%
2020/06/11	3	385.50	0	0.00	383.50	3	22,548	0.01%
2020/06/10	5	395.00	8	397.81	394.50	-3	22,704	-0.01%
2020/06/09	1	392.50	2	394.50	392.50	-1	22,883	0.00%
2020/06/08	0	0.00	5	393.70	393.00	-5	23,169	-0.02%
2020/06/05	11	395.50	4	398.00	387.50	7	23,158	0.03%
2020/06/04	0	0.00	3	398.67	400.50	-3	23,039	-0.01%
2020/06/03	1	393.50	4	390.88	392.00	-3	22,971	-0.01%
2020/06/02	4	384.50	1	390.00	383.00	3	22,862	0.01%
2020/06/01	4	381.00	3	380.50	385.50	1	22,847	0.00%
2020/05/29	1	367.50	2	367.00	370.50	-1	22,950	0.00%
2020/05/28	3	373.50	2	375.25	370.00	1	23,024	0.00%
2020/05/27	4	376.00	4	372.50	376.00	0	23,258	0.00%
2020/05/26	3	382.00	3	374.00	371.00	0	23,586	0.00%
2020/05/25	8	368.38	6	365.92	376.00	2	23,905	0.01%
2020/05/22	4	372.50	6	372.42	371.50	-2	23,914	-0.01%
2020/05/21	2	383.50	3	385.50	382.00	-1	23,916	0.00%
2020/05/20	83	391.58	6	387.42	384.50	77	23,896	0.32%
2020/05/19	1	379.50	1	373.00	373.00	0	23,524	0.00%
2020/05/18	2	377.50	8	380.56	369.00	-6	23,519	-0.03%
2020/05/15	5	388.30	6	390.33	386.00	-1	23,501	0.00%
2020/05/14	11	394.36	6	386.50	385.50	5	23,283	0.02%
2020/05/13	2	403.00	84	399.36	402.50	-82	23,119	-0.35%
2020/05/12	7	406.00	4	416.00	406.00	3	22,927	0.01%
2020/05/11	1	412.00	1	411.00	413.50	0	22,828	0.00%
2020/05/08	10	406.05	6	407.58	403.50	4	22,859	0.02%
2020/05/07	10	413.15	2	419.75	410.00	8	22,707	0.04%
2020/05/06	16	413.59	21	414.95	416.00	-5	22,443	-0.02%
2020/05/05	23	411.74	18	414.78	407.00	5	22,198	0.02%
2020/05/04	6	385.58	3	383.50	391.50	3	21,593	0.01%
2020/04/30	3	389.83	3	391.67	391.00	0	21,506	0.00%
2020/04/29	2	381.00	3	386.00	380.00	-1	21,313	0.00%
2020/04/28	10	388.05	7	391.29	383.50	3	21,175	0.01%
2020/04/27	1	367.50	2	364.25	379.50	-1	20,727	0.00%
2020/04/24	22	346.43	2	343.00	345.00	20	20,206	0.10%
2020/04/23	1	346.00	3	345.83	344.00	-2	19,998	-0.01%
2020/04/22	1	327.00	4	333.88	344.00	-3	19,743	-0.02%
2020/04/21	10	337.45	6	327.75	326.00	4	19,557	0.02%
2020/04/20	4	342.50	2	341.00	343.00	2	19,488	0.01%
2020/04/17	35	348.93	8	342.00	339.50	27	19,382	0.14%
2020/04/16	3	340.00	2	340.00	341.50	1	19,076	0.01%
2020/04/15	12	338.17	43	345.35	343.50	-31	18,908	-0.16%
2020/04/14	7	337.36	1	336.00	338.00	6	18,422	0.03%
2020/04/13	28	335.57	1	335.50	332.50	27	18,450	0.15%
2020/04/10	5	340.60	9	340.94	343.00	-4	18,307	-0.02%
2020/04/09	11	342.14	11	339.50	335.00	0	18,420	0.00%
2020/04/08	10	313.30	20	319.48	329.00	-10	17,944	-0.06%
2020/04/07	4	298.63	0	0.00	299.50	4	17,628	0.02%
2020/04/06	58.1	283.55	4	282.25	288.00	54.1	17,532	0.31%
2020/04/01	6.5	275.19	1	276.00	272.50	5.5	17,404	0.03%
2020/03/31	9.2	280.29	1	287.50	274.50	8.2	17,453	0.05%
2020/03/30	2	270.00	2	273.75	278.00	0	17,502	0.00%
2020/03/27	7	286.64	2	294.50	280.50	5	17,595	0.03%
2020/03/26	8	283.94	6	291.33	291.50	2	17,504	0.01%
2020/03/25	9	291.17	4	294.25	292.00	5	17,609	0.03%
2020/03/24	7	273.14	2	272.25	274.00	5	17,409	0.03%
2020/03/23	1	236.50	1	247.00	252.00	0	17,266	0.00%
2020/03/20	3	251.50	1	245.00	252.00	2	17,066	0.01%
2020/03/19	4	231.25	0	0.00	229.50	4	16,768	0.02%
2020/03/18	4	265.00	2	263.50	254.50	2	16,462	0.01%
2020/03/17	5	275.70	3	266.83	265.00	2	16,208	0.01%
2020/03/16	4	313.38	2	318.50	290.50	2	15,777	0.01%
2020/03/13	2	316.00	1	311.00	320.00	1	15,477	0.01%
2020/03/12	6	364.58	4	360.25	345.50	2	15,311	0.01%
2020/03/11	3	396.17	1	399.50	383.50	2	14,998	0.01%
2020/03/10	1	379.00	121	380.83	394.50	-120	14,881	-0.81%	大賣/鉅額交易
2020/03/09	2	391.25	22	399.23	386.00	-20	14,982	-0.13%
2020/03/06	4	404.38	2	407.25	406.50	2	15,083	0.01%
2020/03/05	3	407.33	3	409.33	410.50	0	15,072	0.00%
2020/03/04	9	405.06	3	406.83	400.50	6	14,924	0.04%
2020/03/03	5	426.00	2	429.50	417.00	3	14,662	0.02%
2020/03/02	7	411.79	6	415.25	418.50	1	14,572	0.01%
2020/02/27	7	426.43	6	425.08	410.00	1	14,332	0.01%
2020/02/26	4	455.75	3	439.00	441.00	1	13,904	0.01%
2020/02/25	2	485.25	1	495.50	485.00	1	13,410	0.01%
2020/02/24	1	467.00	1	472.50	484.50	0	13,110	0.00%
2020/02/21	1	462.00	3	468.17	472.00	-2	12,946	-0.02%
2020/02/20	20	462.00	0	0.00	457.50	20	12,798	0.16%
2020/02/19	0	0.00	3	451.67	460.00	-3	12,707	-0.02%
2020/02/18	4	462.13	4	462.75	450.00	0	12,599	0.00%
2020/02/17	2	453.00	2	456.50	453.00	0	12,764	0.00%
2020/02/14	33	452.62	2	446.25	457.00	31	12,670	0.24%
2020/02/13	3	440.83	0	0.00	439.00	3	12,738	0.02%
2020/02/12	4	446.25	4	446.50	448.00	0	12,673	0.00%
2020/02/11	86	434.56	11	437.68	437.00	75	12,601	0.60%
2020/02/10	1	419.00	0	0.00	418.50	1	12,441	0.01%
2020/02/07	1	418.50	3	417.33	416.50	-2	12,358	-0.02%
2020/02/05	1	418.00	3	420.67	413.00	-2	12,417	-0.02%
2020/02/04	3	410.67	3	411.83	418.50	0	12,328	0.00%
2020/02/03	10	389.00	1	386.50	392.00	9	12,189	0.07%
2020/01/31	4	382.38	3	386.50	386.50	1	12,084	0.01%
2020/01/30	2	377.75	3	377.17	374.00	-1	11,931	-0.01%
2020/01/20	1	416.50	0	0.00	415.50	1	11,795	0.01%
2020/01/17	3	416.83	1	421.00	413.00	2	11,912	0.02%
2020/01/16	0	0.00	2	421.75	417.00	-2	11,948	-0.02%
2020/01/15	1	418.50	0	0.00	413.00	1	11,920	0.01%
2020/01/14	5	406.10	6	414.92	419.00	-1	11,961	-0.01%
2020/01/13	1	389.00	0	0.00	390.00	1	11,852	0.01%
2020/01/09	2	401.00	2	396.75	392.00	0	11,944	0.00%
2020/01/08	9	394.50	7	388.79	387.00	2	11,937	0.02%
2020/01/07	5	420.40	6	422.00	414.00	-1	11,645	-0.01%
2020/01/06	1	463.00	2	461.50	460.00	-1	11,658	-0.01%
2020/01/03	14	461.04	22	454.30	468.00	-8	11,967	-0.07%
2020/01/02	9	437.50	4	435.50	436.00	5	11,787	0.04%
2019/12/31	9	436.78	10	433.75	437.00	-1	11,843	-0.01%
2019/12/30	10	424.65	14	425.71	436.00	-4	11,735	-0.03%
2019/12/27	1	406.00	3	409.33	411.00	-2	11,692	-0.02%
2019/12/26	8	408.25	6	406.67	402.00	2	12,023	0.02%
2019/12/25	12	398.58	13	400.65	403.50	-1	12,124	-0.01%
2019/12/24	3	395.00	5	393.00	395.00	-2	12,256	-0.02%
2019/12/23	4	383.63	3	388.33	383.00	1	12,052	0.01%
2019/12/20	15	396.50	3	399.67	389.50	12	11,942	0.10%
2019/12/19	0	0.00	2	382.75	383.00	-2	11,581	-0.02%
2019/12/18	0	0.00	1	381.00	376.50	-1	11,516	-0.01%
2019/12/17	1	377.50	1	379.00	377.00	0	11,409	0.00%
2019/12/16	0	0.00	3	380.50	379.00	-3	11,374	-0.03%
2019/12/13	5	388.00	5	378.00	376.50	0	11,419	0.00%
2019/12/11	0	0.00	3	375.67	378.50	-3	11,125	-0.03%
2019/12/10	1	370.00	15	370.80	368.00	-14	10,969	-0.13%
2019/12/09	3	374.67	0	0.00	372.50	3	10,944	0.03%
2019/12/06	1	368.00	0	0.00	369.00	1	10,805	0.01%
2019/12/05	0	0.00	2	368.25	362.00	-2	10,769	-0.02%
2019/12/04	5	364.20	5	367.90	361.00	0	10,820	0.00%
2019/12/03	5	358.90	4	363.00	363.00	1	10,523	0.01%
2019/12/02	1	337.00	0	0.00	338.00	1	10,264	0.01%
2019/11/27	3	332.50	2	330.75	336.50	1	10,677	0.01%
2019/11/26	3	329.00	2	329.25	326.50	1	10,604	0.01%
2019/11/25	0	0.00	1	323.00	322.50	-1	10,538	-0.01%
2019/11/21	0	0.00	6	316.92	318.50	-6	10,783	-0.06%
2019/11/20	1	322.00	0	0.00	320.00	1	10,782	0.01%
2019/11/19	2	321.00	1	323.50	323.50	1	10,827	0.01%
2019/11/15	1	325.50	0	0.00	321.00	1	10,764	0.01%
2019/11/14	6	327.75	8	328.50	326.50	-2	10,669	-0.02%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	2	289.75	2	284.00	282.50	0	10,261	0.00%
2019/11/07	1	307.50	3	307.67	306.00	-2	10,047	-0.02%
2019/11/06	2	309.75	1	315.50	307.00	1	9,990	0.01%
2019/11/05	1	312.50	0	0.00	312.00	1	9,972	0.01%
2019/11/04	7	317.71	5	314.00	312.50	2	9,989	0.02%
2019/11/01	1	305.50	2	309.75	316.00	-1	10,092	-0.01%
2019/10/31	3	324.00	6	318.25	314.00	-3	9,931	-0.03%
2019/10/30	1	320.50	1	321.00	320.50	0	9,866	0.00%
2019/10/29	6	319.33	0	0.00	318.00	6	9,798	0.06%
2019/10/28	1	316.50	5	316.50	316.50	-4	9,828	-0.04%
2019/10/25	6	316.42	6	317.42	316.00	0	9,810	0.00%
2019/10/24	1	318.50	1	321.00	317.00	0	9,735	0.00%
2019/10/23	2	308.50	1	312.50	312.50	1	9,601	0.01%
2019/10/22	7	312.79	6	314.25	311.50	1	9,502	0.01%
2019/10/21	1	317.00	1	321.50	313.50	0	9,444	0.00%
2019/10/18	5	311.50	7	311.21	312.50	-2	9,240	-0.02%
2019/10/17	0	0.00	3	308.33	310.50	-3	9,121	-0.03%
2019/10/16	1	301.50	1	301.00	302.00	0	9,068	0.00%
2019/10/15	1	308.50	1	311.00	306.00	0	8,890	0.00%
2019/10/14	8.1	309.75	12	311.33	314.50	-3.9	8,738	-0.04%
2019/10/09	2	301.00	2	301.75	301.50	0	8,561	0.00%
2019/10/08	11	282.59	14	287.50	298.50	-3	8,237	-0.04%
2019/10/07	6	269.75	7.4	272.12	276.00	-1.4	7,784	-0.02%
2019/10/04	2	262.50	1	262.00	261.00	1	7,557	0.01%
2019/10/02	0	0.00	4	268.38	269.00	-4	7,398	-0.05%
2019/10/01	6	257.50	15	264.00	268.00	-9	7,267	-0.12%
2019/09/27	1	243.00	6	244.25	246.50	-5	6,985	-0.07%
2019/09/26	0	0.00	4	237.13	238.50	-4	6,770	-0.06%
2019/09/25	2	228.25	0	0.00	229.50	2	6,527	0.03%
2019/09/18	0	0.00	30	234.50	232.50	-30	6,690	-0.45%
2019/09/17	11	235.91	6	236.17	233.50	5	6,698	0.07%
2019/09/16	0	0.00	30	229.50	231.50	-30	6,647	-0.45%
2019/09/12	1	233.00	1	233.50	231.00	0	6,833	0.00%
2019/09/11	5	230.70	0	0.00	230.00	5	6,911	0.07%
2019/09/10	5	229.00	5	228.00	228.50	0	6,957	0.00%
2019/09/09	1	233.50	0	0.00	233.00	1	7,005	0.01%
2019/09/06	1	238.00	1	242.50	237.00	0	6,985	0.00%
2019/09/05	3	239.83	3	238.50	238.00	0	6,921	0.00%
2019/09/04	1	234.50	0	0.00	234.50	1	6,792	0.01%
2019/09/03	7	235.00	2	235.75	235.50	5	6,765	0.07%
2019/09/02	8	235.00	10	234.60	236.00	-2	6,703	-0.03%
2019/08/30	6	221.33	4	224.00	227.00	2	6,498	0.03%
2019/08/28	0	0.00	1	203.50	204.50	-1	6,369	-0.02%
2019/08/27	1	211.00	1	209.00	203.00	0	6,348	0.00%
2019/08/26	6	211.00	3	212.83	209.00	3	6,334	0.05%
2019/08/23	1	260.00	3	258.33	258.00	-2	6,231	-0.03%
2019/08/22	1	255.50	0	0.00	253.00	1	6,180	0.02%
2019/08/21	2	263.00	1	260.50	257.50	1	6,140	0.02%
2019/08/20	1	266.50	2	266.00	265.50	-1	6,076	-0.02%
2019/08/15	1	263.50	0	0.00	264.50	1	6,197	0.02%
2019/08/12	0.2	268.50	1	261.50	268.50	-0.8	6,311	-0.01%
2019/08/08	1	256.50	1	256.00	257.00	0	6,341	0.00%
2019/08/06	2	258.50	2	255.25	258.50	0	6,530	0.00%
2019/08/05	2	266.50	2	265.75	260.00	0	6,653	0.00%
2019/08/02	5	259.70	0	0.00	257.50	5	6,659	0.08%
2019/07/31	1	263.00	1	264.50	266.00	0	6,735	0.00%
2019/07/30	0	0.00	2	264.75	264.50	-2	6,751	-0.03%
2019/07/29	1	257.50	0	0.00	258.50	1	6,693	0.01%
2019/07/26	1	257.50	1	257.50	259.50	0	6,791	0.00%
2019/07/22	2	253.00	3.2	255.06	253.00	-1.2	7,114	-0.02%
2019/07/19	2	258.75	10	261.50	257.50	-8	7,278	-0.11%
2019/07/18	4	260.50	3	261.50	259.00	1	7,308	0.01%
2019/07/17	1	267.00	1	267.00	267.00	0	7,339	0.00%
2019/07/15	1	266.00	2	269.75	267.50	-1	7,462	-0.01%
2019/07/12	0	0.00	1	271.50	273.50	-1	7,635	-0.01%
2019/07/10	0	0.00	2	268.75	269.00	-2	7,981	-0.03%
2019/07/09	1	266.00	0	0.00	264.00	1	7,998	0.01%
2019/07/05	1	280.00	0	0.00	278.00	1	8,066	0.01%
2019/07/04	1	278.00	4	275.75	277.00	-3	8,069	-0.04%
2019/07/03	5	272.00	0	0.00	270.00	5	8,107	0.06%
2019/07/01	5	270.00	0	0.00	272.50	5	8,287	0.06%
2019/06/28	1	266.00	10	264.75	264.00	-9	8,235	-0.11%
2019/06/27	0	0.00	1	268.50	267.50	-1	8,232	-0.01%
2019/06/25	2	264.25	1	265.00	263.50	1	8,208	0.01%
2019/06/21	0	0.00	2	270.00	267.50	-2	8,223	-0.02%
2019/06/20	3.2	270.31	1	274.00	270.00	2.2	8,264	0.03%
2019/06/19	0	0.00	1	263.00	264.00	-1	8,166	-0.01%
2019/06/18	1	257.50	0	0.00	258.00	1	8,118	0.01%
2019/06/14	2	250.50	0	0.00	251.00	2	8,100	0.02%
2019/06/12	1	251.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	1	251.50	0	0.00	251.50	1	8,450	0.01%
2019/06/05	1	256.50	10	268.50	256.00	-9	8,406	-0.11%
2019/06/04	10	265.00	10	263.00	263.50	0	8,298	0.00%
2019/06/03	11	261.05	3	261.00	262.00	8	8,309	0.10%
2019/05/31	2	259.00	1	255.00	261.00	1	8,295	0.01%
2019/05/29	0	0.00	1	250.00	255.00	-1	8,300	-0.01%
2019/05/28	1	244.50	1	244.50	245.50	0	8,516	0.00%
2019/05/24	3	244.33	0	0.00	242.00	3	8,740	0.03%
2019/05/23	3	244.83	1	242.00	244.50	2	8,862	0.02%
2019/05/21	1	255.50	1	253.50	258.00	0	8,950	0.00%
2019/05/20	2	250.75	0	0.00	251.50	2	8,962	0.02%
2019/05/17	1	248.00	2	252.50	249.50	-1	9,055	-0.01%
2019/05/16	3	247.67	4	253.50	249.00	-1	9,151	-0.01%
2019/05/15	61	259.11	2	264.00	259.00	59	9,247	0.64%
2019/05/14	6	257.33	4	258.25	258.00	2	9,619	0.02%
2019/05/13	7	268.79	3	268.67	259.50	4	9,767	0.04%
2019/05/10	3	283.00	1	286.00	280.50	2	9,627	0.02%
2019/05/07	2	294.50	5	298.00	293.00	-3	9,594	-0.03%
2019/05/06	0	0.00	4	293.50	293.50	-4	9,807	-0.04%
2019/05/03	1	300.50	0	0.00	300.00	1	9,747	0.01%
2019/05/02	5	301.60	2	302.00	303.50	3	9,674	0.03%
2019/04/30	0	0.00	4	303.50	304.50	-4	9,690	-0.04%
2019/04/29	5	302.60	3	309.50	300.50	2	9,725	0.02%
2019/04/26	0	0.00	2	318.75	319.00	-2	9,583	-0.02%
2019/04/25	2	308.00	1	318.00	321.50	1	9,624	0.01%
2019/04/24	2	320.00	0	0.00	319.50	2	9,552	0.02%
2019/04/23	3	325.50	1	323.50	321.50	2	9,640	0.02%
2019/04/22	1	330.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	10	331.75	11	331.64	333.50	-1	9,748	-0.01%
2019/04/18	5	336.40	0	0.00	331.00	5	9,862	0.05%
2019/04/17	11	340.32	3	342.83	345.00	8	9,990	0.08%
2019/04/15	1	329.00	1	330.00	330.50	0	9,814	0.00%
2019/04/12	0	0.00	7	328.29	326.00	-7	10,131	-0.07%
2019/04/11	2	332.00	0	0.00	329.00	2	10,283	0.02%
2019/04/10	1	327.50	0	0.00	329.00	1	10,265	0.01%
2019/04/09	0	0.00	2	330.75	330.00	-2	10,321	-0.02%
2019/04/08	2	328.00	0	0.00	324.50	2	10,433	0.02%
2019/04/03	3	329.83	55	331.88	330.00	-52	10,555	-0.49%
2019/04/02	52	320.16	0	0.00	320.00	52	10,591	0.49%
2019/04/01	2	322.75	6	325.67	321.00	-4	10,685	-0.04%
2019/03/29	1	323.00	1	325.50	323.00	0	10,728	0.00%
2019/03/28	3	323.17	1	324.50	322.00	2	10,981	0.02%
2019/03/27	3	323.83	3	323.67	324.00	0	11,222	0.00%
2019/03/25	1	318.00	1	317.50	318.00	0	11,539	0.00%
2019/03/22	6	335.00	5	335.20	331.00	1	11,684	0.01%
2019/03/20	0	0.00	13	334.81	334.50	-13	12,400	-0.10%
2019/03/19	17	339.38	10	332.00	333.50	7	12,527	0.06%
2019/03/18	21	348.62	23	343.33	341.00	-2	12,700	-0.02%
2019/03/15	28	348.63	43	352.87	345.50	-15	12,962	-0.12%
2019/03/12	2	341.00	4	334.50	332.00	-2	13,549	-0.01%
2019/03/11	10	339.50	11	338.14	339.50	-1	13,804	-0.01%
2019/03/08	1	330.50	0	0.00	336.50	1	14,058	0.01%
2019/03/07	3	337.50	1	333.00	336.00	2	14,258	0.01%
2019/03/06	1	342.00	0	0.00	339.50	1	14,670	0.01%
2019/03/05	3	341.67	0	0.00	340.00	3	15,102	0.02%
2019/03/04	6	344.17	4	343.88	349.50	2	15,341	0.01%
2019/02/27	6	351.67	2	353.50	346.00	4	15,421	0.03%
2019/02/26	3	379.17	4	379.25	372.00	-1	15,363	-0.01%
2019/02/25	5	379.30	4	376.50	375.00	1	15,588	0.01%
2019/02/22	5	378.50	2	381.25	375.50	3	15,898	0.02%
2019/02/21	1	377.00	0	0.00	381.00	1	15,977	0.01%
2019/02/20	1	376.50	2	375.75	373.00	-1	16,022	-0.01%
2019/02/19	2	367.75	2	370.50	368.00	0	16,155	0.00%
2019/02/18	5	369.90	6	369.08	371.50	-1	16,227	-0.01%
2019/02/15	8	364.56	7	366.07	360.00	1	16,313	0.01%
2019/02/14	3	377.33	5	381.00	375.50	-2	16,411	-0.01%
2019/02/13	16	370.97	18	374.94	382.50	-2	16,498	-0.01%
2019/02/12	5	348.20	14	346.46	352.00	-9	16,465	-0.05%
2019/02/11	0	0.00	1	328.50	328.00	-1	16,537	-0.01%
2019/01/30	0	0.00	1	324.00	321.50	-1	17,013	-0.01%
2019/01/29	12	319.96	0	0.00	321.00	12	17,472	0.07%
2019/01/28	2	337.00	1	334.00	328.00	1	17,718	0.01%
2019/01/25	1	324.00	12	323.67	328.50	-11	18,290	-0.06%
2019/01/22	1	318.50	0	0.00	316.50	1	19,435	0.01%
2019/01/21	1	326.00	1	325.50	320.00	0	19,803	0.00%
2019/01/18	5	318.00	1	317.50	318.50	4	20,210	0.02%
2019/01/17	6	314.00	0	0.00	313.50	6	20,494	0.03%
2019/01/16	1	319.00	6	317.50	317.50	-5	20,815	-0.02%
2019/01/15	0	0.00	1	316.00	314.00	-1	21,044	0.00%
2019/01/11	33	309.14	33	306.55	306.00	0	21,492	0.00%
2019/01/10	2	303.25	4	305.00	304.50	-2	21,530	-0.01%
2019/01/09	7	309.93	5	313.90	303.50	2	21,682	0.01%
2019/01/08	0	0.00	2	294.50	294.00	-2	21,582	-0.01%
2019/01/04	1	291.00	4	289.50	289.50	-3	22,086	-0.01%
2019/01/03	3	308.17	2	303.75	303.00	1	22,148	0.00%
2018/12/28	0	0.00	12	321.17	319.00	-12	22,743	-0.05%
2018/12/27	3	324.83	6	326.42	321.00	-3	23,057	-0.01%
2018/12/26	2	318.00	4.8	332.13	314.00	-2.8	23,010	-0.01%
2018/12/25	4	322.75	2	326.50	328.50	2	22,973	0.01%
2018/12/24	4	325.13	2	326.75	331.00	2	23,045	0.01%
2018/12/22	1	326.50	1	324.00	322.50	0	23,071	0.00%
2018/12/21	1	318.50	2	322.50	328.00	-1	23,401	0.00%
2018/12/20	2	317.00	1	312.00	314.00	1	23,379	0.00%
2018/12/19	1	320.00	1	326.00	320.00	0	23,332	0.00%
2018/12/18	5	315.90	3	315.33	320.00	2	23,364	0.01%
2018/12/17	3	321.50	4	322.38	321.50	-1	23,451	0.00%
2018/12/14	4	312.88	3	307.00	320.00	1	23,654	0.00%
2018/12/13	45	323.00	47	310.18	314.50	-2	23,631	-0.01%
2018/12/11	3	325.17	2	332.50	332.00	1	23,313	0.00%
2018/12/10	1	325.00	9	331.39	323.50	-8	23,451	-0.03%
2018/12/07	1	355.00	23	345.78	356.50	-22	23,309	-0.09%
2018/12/06	23	352.89	26	353.06	349.50	-3	23,214	-0.01%
2018/12/05	11	388.41	7	386.79	388.00	4	23,066	0.02%
2018/12/04	17	410.62	23	408.54	401.50	-6	23,116	-0.03%
2018/12/03	10	401.90	4	406.25	407.00	6	23,138	0.03%
2018/11/30	0	0.00	6	363.67	370.00	-6	23,150	-0.03%
2018/11/29	10	368.00	16	369.63	359.50	-6	23,039	-0.03%
2018/11/28	75	345.34	74	357.59	357.50	1	22,901	0.00%
2018/11/27	46	330.72	43	337.99	340.00	3	22,647	0.01%
2018/11/26	3	327.00	1	322.00	327.00	2	22,440	0.01%
2018/11/22	4	347.00	6	337.67	332.00	-2	22,313	-0.01%
2018/11/21	1	324.00	2	327.25	340.00	-1	22,117	0.00%
2018/11/20	4	320.25	2	319.75	321.00	2	21,995	0.01%
2018/11/19	3	316.83	3	313.50	317.50	0	21,950	0.00%
2018/11/16	3	314.00	3	311.50	310.00	0	21,979	0.00%
2018/11/14	3	315.00	3	310.00	306.00	0	21,837	0.00%
2018/11/13	5	297.00	4	296.50	311.00	1	21,884	0.00%
2018/11/12	2	308.00	1	310.00	310.00	1	21,928	0.00%
2018/11/08	0	0.00	2.1	346.88	324.00	-2.1	21,832	-0.01%
2018/11/07	4	319.75	2	308.25	331.00	2	21,787	0.01%
2018/11/06	4	327.13	2	328.75	308.00	2	21,693	0.01%
2018/11/05	0	0.00	1	338.50	340.00	-1	21,585	0.00%
2018/11/02	22	369.18	20	356.35	345.50	2	21,659	0.01%
2018/11/01	5	337.50	11	335.82	347.00	-6	21,253	-0.03%
2018/10/31	11	316.45	8	320.06	315.50	3	20,947	0.01%
2018/10/30	6	304.42	2	316.00	298.00	4	20,601	0.02%
2018/10/29	5	324.20	4	318.25	320.00	1	20,523	0.00%
2018/10/26	4	324.50	9	319.22	324.00	-5	20,366	-0.02%
2018/10/25	2	321.75	1	327.50	315.50	1	20,022	0.00%
2018/10/24	3	357.00	3	360.00	349.00	0	19,958	0.00%
2018/10/23	2	372.50	1	383.00	366.00	1	19,663	0.01%
2018/10/22	2	387.00	2	380.00	390.00	0	19,377	0.00%
2018/10/19	2.1	394.02	3	395.83	394.00	-0.9	19,227	0.00%
2018/10/18	1	423.50	3	427.00	421.50	-2	18,942	-0.01%
2018/10/17	9	440.89	10	436.90	418.00	-1	18,861	-0.01%
2018/10/16	11	420.50	19	422.84	419.00	-8	18,685	-0.04%
2018/10/15	7	416.21	6	420.33	410.00	1	18,626	0.01%
2018/10/12	9	404.33	9	407.72	415.00	0	18,516	0.00%
2018/10/11	4	391.00	3	392.00	388.00	1	18,424	0.01%
2018/10/09	9	415.78	8	420.88	423.50	1	18,235	0.01%
2018/10/08	7	391.86	8	397.81	404.00	-1	17,981	-0.01%
2018/10/05	7	417.21	5	417.40	403.00	2	17,564	0.01%
2018/10/04	6	454.58	12	449.13	446.00	-6	17,277	-0.03%
2018/10/03	4	458.00	0	0.00	451.00	4	17,402	0.02%
2018/10/02	14	460.82	1	477.00	458.00	13	17,240	0.08%
2018/10/01	5	456.50	5	461.00	470.00	0	17,144	0.00%
2018/09/28	5	455.50	6	459.67	459.00	-1	17,136	-0.01%
2018/09/27	3	473.83	0	0.00	466.00	3	16,819	0.02%
2018/09/26	5	513.00	7	497.43	490.00	-2	16,641	-0.01%
2018/09/25	7	515.14	7	509.86	506.00	0	16,651	0.00%
2018/09/21	0	0.00	2	509.00	514.00	-2	16,571	-0.01%
2018/09/20	4	476.88	1	493.50	490.00	3	16,382	0.02%
2018/09/19	5	490.00	3	515.00	479.00	2	15,986	0.01%
2018/09/18	1	505.00	0	0.00	501.00	1	15,768	0.01%
2018/09/17	0	0.00	1	530.00	533.00	-1	15,646	-0.01%
2018/09/14	2	528.00	2	537.50	534.00	0	15,608	0.00%
2018/09/13	5	530.20	2	543.50	508.00	3	15,358	0.02%
2018/09/12	2	532.00	2	528.50	528.00	0	15,240	0.00%
2018/09/11	3	551.33	5	550.60	546.00	-2	15,244	-0.01%
2018/09/10	3	529.67	2	540.00	532.00	1	15,046	0.01%
2018/09/07	6	564.33	7	557.00	545.00	-1	14,799	-0.01%
2018/09/06	6	606.17	6	611.00	595.00	0	14,466	0.00%
2018/09/05	1	618.00	2	629.00	611.00	-1	14,238	-0.01%
2018/09/04	4	613.25	3	614.33	630.00	1	14,222	0.01%
2018/09/03	8	647.13	1	660.00	629.00	7	13,956	0.05%
2018/08/31	1	698.00	1	699.00	698.00	0	13,827	0.00%
2018/08/30	1	701.00	0	0.00	696.00	1	13,859	0.01%
2018/08/29	1	693.00	4	693.75	705.00	-3	13,851	-0.02%
2018/08/28	4	695.00	6	699.17	675.00	-2	13,739	-0.01%
2018/08/27	5	687.60	3	668.67	695.00	2	13,582	0.01%
2018/08/24	1	643.00	1	643.00	643.00	0	13,402	0.00%
2018/08/23	1	633.00	0	0.00	628.00	1	13,317	0.01%
2018/08/22	1	660.00	1	650.00	650.00	0	13,214	0.00%
2018/08/21	1	651.00	4	667.25	673.00	-3	13,070	-0.02%
2018/08/20	3	652.00	6	650.33	662.00	-3	12,901	-0.02%
2018/08/17	7	648.29	5	681.00	630.00	2	12,641	0.02%
2018/08/16	4	636.00	7	629.43	663.00	-3	12,302	-0.02%
2018/08/15	3	611.67	5	617.40	610.00	-2	12,018	-0.02%
2018/08/14	10	616.20	3	635.33	637.00	7	11,792	0.06%
2018/08/13	4	611.25	4	619.75	597.00	0	11,467	0.00%
2018/08/10	5	674.80	7	671.29	651.00	-2	11,084	-0.02%
2018/08/09	2	720.00	1	730.00	720.00	1	10,698	0.01%
2018/08/08	5.2	763.54	0	0.00	742.00	5.2	10,347	0.05%
2018/08/07	3	746.00	5	760.60	788.00	-2	10,030	-0.02%
2018/08/06	2	732.00	4	748.75	724.00	-2	10,095	-0.02%
2018/08/03	5	712.20	4	728.00	730.00	1	10,156	0.01%
2018/08/02	6	729.00	0	0.00	716.00	6	9,950	0.06%
2018/08/01	3	797.33	2	795.00	795.00	1	9,883	0.01%
2018/07/31	1	778.00	3.3	776.53	781.00	-2.3	9,829	-0.02%
2018/07/30	3	860.00	0	0.00	840.00	3	9,636	0.03%
2018/07/27	1	924.00	1	933.00	933.00	0	9,581	0.00%
2018/07/26	2	932.00	1	930.00	915.00	1	9,643	0.01%
2018/07/25	3	907.00	6	909.00	925.00	-3	9,619	-0.03%
2018/07/24	4	877.75	2	887.00	893.00	2	9,720	0.02%
2018/07/23	1	843.00	2	830.00	843.00	-1	9,844	-0.01%
2018/07/20	1	812.00	0	0.00	812.00	1	9,892	0.01%
2018/07/19	0	0.00	3	887.33	892.00	-3	9,848	-0.03%
2018/07/18	4	878.00	4	935.25	860.00	0	9,781	0.00%
2018/07/17	1	902.00	0	0.00	904.00	1	9,682	0.01%
2018/07/16	2	975.50	1	952.00	962.00	1	9,580	0.01%
2018/07/13	0	0.00	1	1025.00	998.00	-1	9,632	-0.01%
2018/07/12	2	999.00	2	994.50	1005.00	0	9,608	0.00%
2018/07/11	10	978.30	0	0.00	965.00	10	9,508	0.11%
2018/07/09	3	1045.00	2	1025.00	1020.00	1	9,168	0.01%
2018/07/06	5	1144.00	5	1108.00	1175.00	0	9,120	0.00%
2018/07/05	1	1200.00	0	0.00	1115.00	1	9,021	0.01%
2018/07/04	1	1175.00	1	1175.00	1180.00	0	8,974	0.00%
2018/07/03	6	1288.33	5	1277.00	1165.00	1	8,943	0.01%
2018/07/02	5	1211.00	2	1190.00	1230.00	3	8,742	0.03%
2018/06/29	2	1120.00	2	1117.50	1125.00	0	8,658	0.00%
2018/06/28	2	1055.00	3	1043.33	1055.00	-1	8,572	-0.01%
2018/06/27	2	1055.00	4	1052.50	1020.00	-2	8,554	-0.02%
2018/06/26	3	970.67	1	978.00	1035.00	2	8,482	0.02%
2018/06/25	1	951.00	2	968.00	949.00	-1	8,446	-0.01%
2018/06/22	5.4	959.09	6	961.00	942.00	-0.6	8,464	-0.01%
2018/06/21	1	1030.00	2	1030.00	987.00	-1	8,456	-0.01%
2018/06/20	4	1007.50	4	993.25	1010.00	0	8,485	0.00%
2018/06/19	1	1120.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	1	1130.00	3	1100.00	1135.00	-2	8,410	-0.02%
2018/06/14	2	1142.50	2	1155.00	1080.00	0	8,400	0.00%
2018/06/13	1	1075.00	0	0.00	1130.00	1	8,377	0.01%
2018/06/12	2	1127.50	2	1162.50	1135.00	0	8,374	0.00%
2018/06/11	3	1211.67	1	1230.00	1210.00	2	8,254	0.02%
2018/06/08	4	1202.50	3	1215.00	1180.00	1	8,214	0.01%
2018/06/07	5	1197.00	6	1190.00	1230.00	-1	8,254	-0.01%
2018/06/06	1	1070.00	2	1077.50	1125.00	-1	8,199	-0.01%
2018/06/05	2	1025.00	1	1060.00	1025.00	1	8,160	0.01%
2018/06/04	4	1046.25	6	1041.67	1070.00	-2	8,132	-0.02%
2018/06/01	3	958.00	6	975.50	982.00	-3	8,189	-0.04%
2018/05/31	2	988.00	2	998.00	951.00	0	8,259	0.00%
2018/05/30	3	1038.33	2	1025.00	1035.00	1	8,238	0.01%
2018/05/29	3	1031.67	5	1022.00	1090.00	-2	8,203	-0.02%
2018/05/28	5	1014.80	4	1033.75	1065.00	1	8,265	0.01%
2018/05/25	2	965.00	3	941.67	969.00	-1	8,376	-0.01%
2018/05/24	4	893.50	7	893.86	913.00	-3	8,482	-0.04%
2018/05/23	2	923.00	4	962.50	883.00	-2	8,545	-0.02%
2018/05/21	3	939.33	2	926.00	974.00	1	8,574	0.01%
2018/05/18	1	900.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	1	834.00	2	863.00	844.00	-1	8,572	-0.01%
2018/05/16	2	957.50	1	953.00	926.00	1	8,565	0.01%
2018/05/15	2	997.50	4	984.75	1000.00	-2	8,607	-0.02%
2018/05/14	1	907.00	2	913.00	913.00	-1	8,578	-0.01%
2018/05/11	7	853.29	7.1	869.65	830.00	-0.1	8,639	0.00%
2018/05/10	4	819.50	4	798.00	845.00	0	8,382	0.00%
2018/05/09	4.1	765.00	3	746.00	769.00	1.1	8,193	0.01%
2018/05/08	2	715.00	2	745.00	718.00	0	8,066	0.00%
2018/05/07	2	715.00	2.2	729.82	741.00	-0.2	7,911	0.00%
2018/05/04	1	682.00	2	671.50	674.00	-1	7,867	-0.01%
2018/05/03	4	650.50	5.5	649.27	653.00	-1.5	7,785	-0.02%
2018/05/02	3	651.67	2	651.00	655.00	1	7,734	0.01%
2018/04/30	5	632.40	6	632.67	627.00	-1	7,707	-0.01%
2018/04/26	1	613.00	3.1	601.43	593.00	-2.1	7,738	-0.03%
2018/04/25	5	602.60	1	619.00	584.00	4	7,584	0.05%
2018/04/24	6	658.33	5	669.00	639.00	1	7,374	0.01%
2018/04/23	2	651.50	1	646.00	684.00	1	7,193	0.01%
2018/04/20	1	663.00	1	655.00	622.00	0	7,192	0.00%
2018/04/19	6	672.67	6	675.33	650.00	0	7,135	0.00%
2018/04/18	2	638.50	2	641.50	664.00	0	6,969	0.00%
2018/04/17	1	633.00	0	0.00	604.00	1	6,938	0.01%
2018/04/13	0	0.00	1	567.00	560.00	-1	6,736	-0.01%
2018/04/12	1	547.00	1	546.00	552.00	0	6,707	0.00%
2018/04/11	1	541.00	1	557.00	544.00	0	6,723	0.00%
2018/04/10	3	546.67	2	553.00	545.00	1	6,796	0.01%
2018/04/09	2	508.50	1	519.00	532.00	1	6,716	0.01%
2018/04/03	1	495.50	2	502.00	511.00	-1	6,666	-0.02%
2018/04/02	1	503.00	0	0.00	503.00	1	6,673	0.01%
2018/03/29	0	0.00	2	513.00	520.00	-2	6,608	-0.03%
2018/03/27	0	0.00	1	505.00	503.00	-1	6,542	-0.02%
2018/03/26	1	489.50	3	494.00	475.00	-2	6,466	-0.03%
2018/03/23	7	485.86	3	500.00	484.00	4	6,424	0.06%
2018/03/22	8	507.38	8.8	503.57	507.00	-0.8	6,438	-0.01%
2018/03/21	14	482.18	9	477.61	488.00	5	6,366	0.08%
2018/03/20	3	457.67	6	454.75	467.00	-3	6,256	-0.05%
2018/03/19	1	437.50	2	426.75	441.00	-1	6,150	-0.02%
2018/03/16	2	414.25	4	422.00	425.00	-2	6,091	-0.03%
2018/03/14	4	417.38	5	424.00	405.50	-1	6,045	-0.02%
2018/03/13	1	412.50	4	416.25	419.00	-3	6,009	-0.05%
2018/03/12	2	411.50	3	413.17	410.00	-1	5,998	-0.02%
2018/03/09	0	0.00	3.8	404.89	405.50	-3.8	5,986	-0.06%
2018/03/08	1	401.50	1	400.50	400.50	0	5,903	0.00%
2018/03/07	1	381.50	6	392.17	393.50	-5	5,856	-0.09%
2018/03/06	0	0.00	6	384.17	383.50	-6	5,819	-0.10%
2018/03/05	5	375.30	47	380.86	377.00	-42	6,084	-0.69%
2018/03/02	7	367.57	5	376.00	365.50	2	6,006	0.03%
2018/03/01	0	0.00	4	339.25	346.00	-4	5,882	-0.07%
2018/02/27	0	0.00	4	329.88	330.50	-4	5,833	-0.07%
2018/02/26	3	319.00	3	327.83	325.00	0	5,824	0.00%
2018/02/23	6	338.42	1	340.50	325.00	5	5,726	0.09%
2018/02/22	1	330.00	2	323.25	327.00	-1	5,606	-0.02%
2018/02/21	2	323.00	0	0.00	326.00	2	5,491	0.04%
2018/02/12	25	319.10	1	316.50	312.00	24	5,437	0.44%
2018/02/09	2	324.00	0	0.00	331.50	2	5,426	0.04%
2018/02/08	1	358.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	3	370.50	1	375.50	357.50	2	5,364	0.04%
2018/02/06	3	375.00	0	0.00	354.00	3	5,307	0.06%
2018/02/05	0	0.00	1	384.00	385.00	-1	5,207	-0.02%
2018/02/02	3	402.17	2	407.00	400.00	1	5,176	0.02%
2018/01/31	2	380.50	1	383.50	387.00	1	5,049	0.02%
2018/01/30	0	0.00	2	374.50	373.00	-2	5,001	-0.04%
2018/01/29	3	380.17	1	378.50	382.50	2	4,960	0.04%
2018/01/26	3	381.00	0.1	373.00	373.00	2.9	4,892	0.06%
2018/01/24	24	399.75	0	0.00	397.00	24	4,794	0.50%
2018/01/23	4	407.25	0	0.00	395.00	4	4,728	0.08%
2018/01/22	3	405.83	3	405.67	415.00	0	4,613	0.00%
2018/01/19	1	369.00	45	369.72	389.00	-44	4,490	-0.98%
2018/01/18	50	359.46	2	365.25	362.00	48	4,482	1.07%
2018/01/17	0	0.00	1	352.00	355.00	-1	4,397	-0.02%
2018/01/16	6	348.50	1	354.00	360.50	5	4,332	0.12%
2018/01/15	2	361.50	0	0.00	354.00	2	4,165	0.05%
2018/01/11	1	396.50	1	386.00	386.50	0	4,022	0.00%
2018/01/10	5	390.70	1	395.00	379.50	4	3,929	0.10%
2018/01/09	1	404.00	2	402.00	394.00	-1	3,907	-0.03%
2018/01/08	2	399.75	0	0.00	400.00	2	3,857	0.05%
2018/01/05	1	390.50	1	391.50	404.00	0	3,856	0.00%
2018/01/04	3	406.50	4	411.00	398.50	-1	3,820	-0.03%
2018/01/03	6	375.25	4	375.75	389.00	2	3,730	0.05%
2018/01/02	0	0.00	2	345.00	354.00	-2	3,684	-0.05%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－14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－19天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－20天前

...詳全文

國巨

券商分點績效/獲利分析

康和-延平券商分點個股進出
康和-延平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

康和-延平 券商分點個股進出 康和-延平 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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析