國巨 (2327)-國票-南崁券商分點個股進出

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
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663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:13:30

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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/05/23	0.3	636.00	0	0.00	638.00	0.3	2,811	0.01%
2024/05/21	0	0.00	2	631.00	630.00	-2	2,814	-0.07%
2024/05/20	0	0.00	0	640.00	634.00	0	2,812	0.00%
2024/05/17	0	0.00	5	645.00	640.00	-5	2,801	-0.18%
2024/05/16	2	645.50	3	643.67	645.00	-1	2,800	-0.04%
2024/05/10	2	641.00	1	637.00	635.00	1	2,809	0.04%
2024/05/09	2	650.50	2	653.00	648.00	0	2,781	0.00%
2024/05/08	0	0.00	10	669.00	662.00	-10	2,748	-0.36%
2024/05/07	0.4	656.00	1	655.00	658.00	-0.6	2,729	-0.02%
2024/05/06	3	659.33	0	0.00	659.00	3	2,689	0.11%
2024/05/03	11	663.82	4	651.01	655.00	7	2,641	0.26%
2024/05/02	1	623.00	0	0.00	625.00	1	2,467	0.04%
2024/04/30	1	627.00	2	636.00	625.00	-1	2,463	-0.04%
2024/04/29	2	626.50	3	629.67	631.00	-1	2,447	-0.04%
2024/04/26	1	619.00	0	0.00	615.00	1	2,409	0.04%
2024/04/22	0	0.00	0	597.20	599.00	0	2,430	0.00%
2024/04/19	2.3	595.74	0	0.00	588.00	2.3	2,393	0.10%
2024/04/16	0	0.00	3	590.00	585.00	-3	2,348	-0.13%
2024/04/09	0	0.00	5	619.80	615.00	-5	2,228	-0.22%
2024/04/08	6	622.50	2	623.00	617.00	4	2,225	0.18%
2024/04/01	0	0.00	2	611.99	622.00	-2	2,135	-0.09%
2024/03/28	0	0.00	1	593.00	594.00	-1	2,012	-0.05%
2024/03/25	0	0.00	14	591.36	582.00	-14	1,987	-0.70%
2024/03/22	14	586.29	3	579.67	588.00	11	1,970	0.56%
2024/03/21	3	585.00	1	586.00	585.00	2	1,958	0.10%
2024/03/18	0	0.00	0	583.00	586.00	0	2,040	0.00%
2024/03/12	0.1	574.43	1	571.00	578.00	-0.9	2,092	-0.04%
2024/03/11	0	565.95	0	0.00	566.00	0	2,078	0.00%
2024/03/06	0	555.07	0	0.00	556.00	0	2,040	0.00%
2024/03/04	0	562.00	0	0.00	556.00	0	2,094	0.00%
2024/03/01	2	567.00	0	568.00	563.00	2	2,148	0.09%
2024/02/29	0	0.00	21	553.57	558.00	-21	2,085	-1.01%
2024/02/26	1	548.00	0	0.00	547.00	1	2,124	0.05%
2024/02/23	10	541.00	0	0.00	541.00	10	2,119	0.47%
2024/02/22	10	552.00	0.1	555.00	552.00	10	2,101	0.47%
2024/02/19	0	543.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	0.1	545.00	0	0.00	543.00	0.1	2,094	0.00%
2024/02/05	0	554.00	0	0.00	550.00	0	2,061	0.00%
2024/02/01	1	551.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	0	0.00	0.1	546.00	552.00	-0.1	2,025	0.00%
2024/01/18	0	0.00	0.5	561.00	557.00	-0.5	2,132	-0.02%
2024/01/12	1	560.00	2	557.00	560.00	-1	2,035	-0.05%
2024/01/11	3	552.33	0	0.00	554.00	3	2,046	0.15%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	579.00	0	0.00	577.00	1	2,125	0.05%
2024/01/02	1	591.00	0	0.00	587.00	1	2,110	0.05%
2023/12/28	1	596.00	0	0.00	597.00	1	2,110	0.05%
2023/12/27	1	601.00	0	0.00	601.00	1	2,114	0.05%
2023/12/25	1	591.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	0.2	595.00	0	0.00	596.00	0.2	2,130	0.01%
2023/12/20	1	613.00	0.6	614.00	614.00	0.4	2,114	0.02%
2023/12/14	1	626.00	6	629.17	634.00	-5	2,058	-0.24%
2023/12/12	0	0.00	1	620.00	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	1	613.99	614.00	-1	1,943	-0.05%
2023/12/06	0	0.00	0.4	595.00	595.00	-0.4	1,901	-0.02%
2023/12/04	0	0.00	0	597.00	599.00	0	1,861	0.00%
2023/11/22	1	550.00	0	0.00	550.00	1	1,777	0.06%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/06	0	0.00	0.1	549.88	551.00	-0.1	1,789	-0.01%
2023/11/02	0	0.00	2	545.00	547.00	-2	1,778	-0.11%
2023/11/01	2	538.00	0	0.00	538.00	2	1,760	0.11%
2023/10/30	0	0.00	0	536.00	539.00	0	1,730	0.00%
2023/10/23	0	0.00	0	530.00	530.00	0	1,790	0.00%
2023/10/17	2	552.00	2	552.50	547.00	0	1,808	0.00%
2023/10/16	0	0.00	0	542.00	536.00	0	1,782	0.00%
2023/10/11	0	0.00	0	526.00	527.00	0	1,801	0.00%
2023/10/02	0	0.00	0	531.00	533.00	0	1,829	0.00%
2023/09/28	0	0.00	0	522.00	525.00	0	1,831	0.00%
2023/09/26	0	0.00	1	524.00	521.00	-1	1,874	-0.05%
2023/09/25	0	0.00	1	526.98	521.00	-1	1,881	-0.05%
2023/09/19	0	0.00	0.2	520.00	520.00	-0.2	1,880	-0.01%
2023/09/18	0	521.00	0	0.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	1	522.00	522.00	-1	1,898	-0.05%
2023/09/13	2	506.00	2	510.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	1.3	507.00	514.00	-1.3	1,892	-0.07%
2023/09/11	0	502.00	0	0.00	500.00	0	1,896	0.00%
2023/09/06	0	504.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	0.2	503.00	508.00	-0.2	1,979	-0.01%
2023/09/04	0	499.50	1	505.91	497.50	-1	1,991	-0.05%
2023/09/01	0	0.00	1	503.00	499.50	-1	1,977	-0.05%
2023/08/28	0	0.00	0.1	478.00	478.00	-0.1	2,013	0.00%
2023/08/25	0	470.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	470.50	0	0.00	471.50	0	2,210	0.00%
2023/08/22	0	0.00	1	465.50	466.00	-1	2,359	-0.04%
2023/08/14	1	457.00	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0	0.00	2	469.50	470.00	-2	2,588	-0.08%
2023/08/10	2	467.00	8	468.38	467.00	-6	2,590	-0.23%
2023/08/09	2	465.50	2	469.50	465.50	0	2,594	0.00%
2023/08/08	0	0.00	0.1	465.00	463.50	-0.1	2,598	0.00%
2023/08/07	0	464.00	0	0.00	468.00	0	2,609	0.00%
2023/08/02	8	461.63	8	465.25	463.00	0	2,653	0.00%
2023/07/31	4	467.75	0	0.00	459.50	4	2,652	0.15%
2023/07/28	4	469.00	9	468.00	471.50	-5	2,642	-0.19%
2023/07/27	0	0.00	1	453.50	456.00	-1	2,603	-0.04%
2023/07/26	3.7	455.02	2	449.50	449.50	1.7	2,598	0.07%
2023/07/25	1	461.00	0	0.00	461.50	1	2,565	0.04%
2023/07/24	6	465.17	5	459.10	457.50	1	2,572	0.04%
2023/07/21	6	473.50	4	485.00	473.50	2	2,539	0.08%
2023/07/20	2	485.00	0	0.00	485.00	2	2,540	0.08%
2023/07/19	4	489.00	0	0.00	486.00	4	2,551	0.16%
2023/07/18	0.1	493.50	0	0.00	489.00	0.1	2,621	0.00%
2023/07/13	0	0.00	0	499.00	491.00	0	2,614	0.00%
2023/07/05	1	490.00	1	496.00	487.50	0	2,786	0.00%
2023/07/04	0	0.00	0	499.50	497.50	0	2,763	0.00%
2023/06/30	0.1	492.50	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0	0.00	8	494.00	495.00	-8	2,752	-0.29%
2023/06/28	6	488.00	6	491.00	488.00	0	2,753	0.00%
2023/06/27	3	485.00	3	488.00	487.00	0	2,787	0.00%
2023/06/26	0.1	488.54	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0	0.00	1	491.50	491.00	-1	2,822	-0.04%
2023/06/19	8	500.25	0	0.00	498.00	8	2,844	0.28%
2023/06/16	8	502.75	8	508.00	506.00	0	2,851	0.00%
2023/06/15	0	0.00	9	508.33	510.00	-9	2,843	-0.32%
2023/06/14	4	500.00	4	504.00	499.50	0	2,833	0.00%
2023/06/12	2	489.51	2	488.00	488.00	0	2,910	0.00%
2023/06/09	2	494.50	2	492.50	492.50	0	2,944	0.00%
2023/06/07	1	503.00	0	0.00	504.00	1	3,005	0.03%
2023/06/06	8.3	511.06	0	0.00	502.00	8.3	3,017	0.28%
2023/06/05	1	520.00	3	510.67	519.00	-2	2,987	-0.07%
2023/06/02	2	506.00	6.2	507.00	506.00	-4.2	2,963	-0.14%
2023/06/01	4	500.75	0	0.00	500.00	4	2,944	0.14%
2023/05/31	2	501.50	5	500.00	508.00	-3	2,953	-0.10%
2023/05/30	5	500.10	2	496.00	496.00	3	2,868	0.10%
2023/05/29	2	505.00	3	507.67	508.00	-1	2,835	-0.04%
2023/05/26	2	501.00	0	508.00	502.00	2	2,797	0.07%
2023/05/25	7	489.86	9	496.28	507.00	-2	2,742	-0.07%
2023/05/24	6	489.42	0	0.00	492.50	6	2,711	0.22%
2023/05/22	1	492.50	1	490.00	493.00	0	2,684	0.00%
2023/05/19	1	500.00	1	501.01	495.50	0	2,674	0.00%
2023/05/18	1	492.59	0	0.00	500.00	1	2,777	0.04%
2023/05/17	1	490.00	0	0.00	488.50	1	2,793	0.04%
2023/05/12	1	494.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	494.00	0	0.00	490.00	1	2,961	0.03%
2023/05/09	1	498.00	0	0.00	500.00	1	2,957	0.03%
2023/05/05	0	0.00	1	501.00	506.00	-1	2,957	-0.03%
2023/05/04	1	492.50	1	494.50	493.50	0	2,967	0.00%
2023/04/27	0	490.00	0	0.00	492.00	0	3,153	0.00%
2023/04/25	0.1	490.61	2	488.00	490.50	-1.9	3,155	-0.06%
2023/04/21	0.1	499.61	0	0.00	495.50	0.1	3,149	0.00%
2023/04/18	0	0.00	0	542.00	538.00	0	3,290	0.00%
2023/04/14	0	0.00	1	545.07	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	0	548.00	542.00	0	3,262	0.00%
2023/04/12	2	543.50	0	530.00	542.00	2	3,214	0.06%
2023/04/11	0	0.00	0	530.00	527.00	0	3,148	0.00%
2023/04/07	0	518.00	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	522.00	0	0.00	520.00	0	3,098	0.00%
2023/03/30	0	0.00	0	522.00	520.00	0	3,086	0.00%
2023/03/27	0	527.00	0	0.00	533.00	0	3,138	0.00%
2023/03/24	0	517.00	1	526.00	527.00	-1	3,153	-0.03%
2023/03/23	0	505.00	0	0.00	517.00	0	3,147	0.00%
2023/03/16	0	492.00	0	0.00	486.50	0	3,182	0.00%
2023/03/15	1.1	505.28	0	497.00	492.00	1	3,179	0.03%
2023/03/14	0	515.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	0	512.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	0	0.00	1	520.00	518.00	-1	3,165	-0.03%
2023/03/09	1	545.00	0	0.00	541.00	1	3,173	0.03%
2023/03/06	0	0.00	4	547.00	557.00	-4	3,199	-0.13%
2023/03/03	4	540.50	2	547.00	539.00	2	3,168	0.06%
2023/02/23	2	541.00	0	544.00	543.00	2	3,113	0.06%
2023/02/22	1	542.00	0	0.00	541.00	1	3,120	0.03%
2023/02/21	1	558.00	0	561.00	560.00	1	3,121	0.03%
2023/02/20	0	0.00	0	571.00	561.00	0	3,188	0.00%
2023/02/17	0	0.00	0	568.00	569.00	0	3,234	0.00%
2023/02/16	0	568.00	2.1	577.90	575.00	-2	3,252	-0.06%
2023/02/15	0	0.00	0	540.00	545.00	0	3,223	0.00%
2023/02/14	0	0.00	1	541.77	540.00	-1	3,220	-0.03%
2023/02/13	0	0.00	1	514.00	516.00	-1	3,261	-0.03%
2023/02/09	2	516.00	0	0.00	511.00	2	3,308	0.06%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	530.00	1	532.00	529.00	0	3,329	0.00%
2023/02/03	0.2	537.00	0	541.00	540.00	0.2	3,427	0.01%
2023/02/02	0	0.00	0	543.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	0	540.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0	532.00	540.00	0	3,468	0.00%
2023/01/30	0	0.00	0.1	523.00	532.00	-0.1	3,436	0.00%
2023/01/13	0	0.00	0.8	516.00	514.00	-0.8	3,380	-0.02%
2023/01/10	0	0.00	2	527.59	535.00	-2	3,429	-0.06%
2023/01/09	1	525.00	4.4	518.75	525.00	-3.4	3,404	-0.10%
2023/01/05	0	0.00	0.8	471.00	485.50	-0.8	3,296	-0.02%
2023/01/03	0	0.00	1	456.50	465.50	-1	3,399	-0.03%
2022/12/30	2	454.75	0	0.00	451.00	2	3,420	0.06%
2022/12/28	0	0.00	1	458.50	458.00	-1	3,456	-0.03%
2022/12/21	1	457.98	1	461.00	454.50	0	3,514	0.00%
2022/12/20	1	466.50	1	467.00	455.50	0	3,547	0.00%
2022/12/15	0	0.00	1	494.00	495.00	-1	3,506	-0.03%
2022/12/14	0	0.00	1	478.00	486.00	-1	3,532	-0.03%
2022/12/12	0	0.00	1	483.00	485.50	-1	3,583	-0.03%
2022/12/09	1	481.00	0	0.00	479.00	1	3,600	0.03%
2022/12/07	0	0.00	1	480.50	484.50	-1	3,592	-0.03%
2022/12/06	0.1	496.00	0	0.00	491.00	0.1	3,580	0.00%
2022/12/05	0.1	496.50	0	0.00	502.00	0.1	3,582	0.00%
2022/12/02	0	0.00	1	489.00	489.50	-1	3,542	-0.03%
2022/12/01	1	471.50	1	473.50	473.00	0	3,544	0.00%
2022/11/29	1	438.00	2	440.50	438.00	-1	3,419	-0.03%
2022/11/28	1	439.00	0	0.00	437.50	1	3,412	0.03%
2022/11/24	2	449.50	2	451.75	452.00	0	3,392	0.00%
2022/11/23	1	453.50	1.1	462.29	449.00	-0.1	3,382	0.00%
2022/11/22	1.2	455.17	0	0.00	458.00	1.2	3,373	0.04%
2022/11/17	0	0.00	3	463.00	466.00	-3	3,349	-0.09%
2022/11/16	0	0.00	2.8	460.43	461.00	-2.8	3,355	-0.08%
2022/11/14	1	439.50	1	441.00	439.50	0	3,241	0.00%
2022/11/11	1	435.50	1	444.50	445.50	0	3,187	0.00%
2022/11/09	0	0.00	5	418.00	424.00	-5	3,065	-0.16%
2022/11/08	0	0.00	0.8	390.50	393.50	-0.8	3,012	-0.03%
2022/11/07	0	0.00	0.8	382.00	382.00	-0.8	2,984	-0.03%
2022/11/04	2	388.50	1	391.00	389.50	1	2,986	0.03%
2022/11/03	1	385.00	1.1	386.39	389.50	-0.1	2,937	0.00%
2022/11/02	0	0.00	10	380.50	381.50	-10	2,891	-0.35%
2022/11/01	10	379.00	0	0.00	379.00	10	2,863	0.35%
2022/10/31	0	361.00	0	0.00	367.00	0	2,807	0.00%
2022/10/19	3	272.00	3	269.83	268.00	0	2,763	0.00%
2022/10/14	3	275.00	0	0.00	277.50	3	2,742	0.11%
2022/10/06	1	294.00	0	0.00	294.50	1	2,719	0.04%
2022/10/04	0	0.00	0.1	286.00	287.50	-0.1	2,772	0.00%
2022/10/03	0.1	278.00	0	0.00	281.00	0.1	2,786	0.00%
2022/09/30	1	263.50	1	264.00	269.00	0	2,830	0.00%
2022/09/29	1	274.00	0	0.00	271.00	1	2,818	0.04%
2022/09/28	2	287.25	0	0.00	285.00	2	2,767	0.07%
2022/09/26	0	0.00	0.2	301.00	297.00	-0.2	2,853	-0.01%
2022/09/23	2	318.00	1	321.00	315.50	1	2,928	0.03%
2022/09/16	5	332.60	0	0.00	332.00	5	2,991	0.17%
2022/09/15	0	0.00	10	336.15	338.00	-10	2,977	-0.34%
2022/09/05	2	308.50	0	0.00	308.50	2	2,920	0.07%
2022/08/26	1	333.50	1	331.50	332.00	0	2,781	0.00%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	0	0.00	1	322.00	324.00	-1	2,780	-0.04%
2022/08/23	4	323.50	0	0.00	324.00	4	2,838	0.14%
2022/08/19	0	0.00	1	331.50	332.00	-1	2,847	-0.04%
2022/08/18	2	323.50	0	0.00	327.50	2	2,833	0.07%
2022/08/17	9	328.33	0	0.00	329.00	9	2,822	0.32%
2022/08/16	1	332.50	0	0.00	332.50	1	2,801	0.04%
2022/08/15	0	0.00	4	331.50	334.50	-4	2,800	-0.14%
2022/08/11	0	0.00	2	325.25	326.50	-2	2,769	-0.07%
2022/08/10	4	319.25	0	0.00	319.00	4	2,773	0.14%
2022/08/03	1	325.50	0	0.00	326.50	1	2,773	0.04%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/22	1	336.50	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	3	330.33	336.50	-3	2,826	-0.11%
2022/07/20	1	329.00	0	0.00	322.50	1	2,791	0.04%
2022/07/19	0	0.00	6	322.67	326.00	-6	2,770	-0.22%
2022/07/14	2	314.00	3	319.50	320.00	-1	2,711	-0.04%
2022/07/13	3	317.17	3	319.33	318.00	0	2,698	0.00%
2022/07/12	5	311.10	1	312.50	309.00	4	2,648	0.15%
2022/07/11	0	0.00	7	303.43	304.00	-7	2,589	-0.27%
2022/07/08	2	309.50	0	0.00	308.50	2	2,561	0.08%
2022/07/07	1	280.00	1	286.00	291.00	0	2,477	0.00%
2022/07/05	1	276.00	1	281.00	284.50	0	2,455	0.00%
2022/07/04	0	281.00	1	286.00	278.00	-1	2,403	-0.04%
2022/07/01	1	298.00	1	301.00	282.00	0	2,373	0.00%
2022/06/29	1	322.50	1	324.50	325.00	0	2,259	0.00%
2022/06/28	1	331.50	0	332.00	332.00	1	2,242	0.04%
2022/06/27	0	0.00	4	337.50	341.50	-4	2,254	-0.18%
2022/06/24	0	0.00	3	335.17	328.00	-3	2,231	-0.13%
2022/06/22	1	339.50	0	0.00	335.50	1	2,187	0.05%
2022/06/21	0	0.00	7	348.29	353.00	-7	2,166	-0.32%
2022/06/20	0	0.00	1	344.00	342.00	-1	2,165	-0.05%
2022/06/16	1	371.00	0	0.00	368.00	1	2,151	0.05%
2022/06/15	1	381.00	1	383.00	383.50	0	2,264	0.00%
2022/06/14	1	380.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	0	0.00	1	386.00	384.00	-1	2,303	-0.04%
2022/05/31	0	0.00	1	401.50	405.00	-1	2,444	-0.04%
2022/05/30	1	397.50	0	0.00	399.50	1	2,397	0.04%
2022/05/20	1	396.50	0	0.00	395.00	1	2,622	0.04%
2022/05/19	0	396.00	0	0.00	398.00	0	2,634	0.00%
2022/05/17	0	0.00	2	393.50	397.00	-2	2,639	-0.08%
2022/05/12	1	380.00	0	0.00	378.00	1	2,629	0.04%
2022/05/06	0	409.00	0	0.00	408.00	0	2,664	0.00%
2022/05/04	0	0.00	1	408.50	408.50	-1	2,693	-0.04%
2022/05/03	0	402.50	0	0.00	406.50	0	2,731	0.00%
2022/04/29	1	405.50	1	402.00	404.50	0	2,759	0.00%
2022/04/25	1	396.00	0	0.00	393.50	1	2,931	0.03%
2022/04/18	0	0.00	2	406.50	405.00	-2	3,145	-0.06%
2022/04/12	0	0.00	3	394.00	393.00	-3	3,491	-0.09%
2022/03/30	0	0.00	1	439.50	440.00	-1	3,984	-0.03%
2022/03/25	0	0.00	10	431.60	430.50	-10	4,082	-0.24%
2022/03/23	0	0.00	1	435.00	433.00	-1	4,085	-0.02%
2022/03/22	0	0.00	2	428.50	432.00	-2	4,078	-0.05%
2022/03/21	1	420.00	1	418.00	418.50	0	4,040	0.00%
2022/03/18	11.1	423.25	7.5	420.20	423.50	3.6	4,022	0.09%
2022/03/17	0	440.00	0	0.00	445.50	0	3,898	0.00%
2022/03/16	1	420.48	0	0.00	417.50	1	3,845	0.03%
2022/03/15	0.2	422.93	0	0.00	420.00	0.2	3,842	0.01%
2022/03/11	0	433.50	0	0.00	434.00	0	3,873	0.00%
2022/03/08	3	421.50	0	0.00	414.50	3	3,907	0.08%
2022/03/07	0	0.00	1	427.50	427.00	-1	3,897	-0.03%
2022/03/04	0	456.50	0	0.00	450.50	0	3,893	0.00%
2022/03/02	0	0.00	0	461.00	462.50	0	3,956	0.00%
2022/02/25	0	454.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	4	454.36	0	0.00	448.00	4	3,958	0.10%
2022/02/23	1	466.50	0	467.00	463.50	1	3,927	0.03%
2022/02/18	0.1	467.00	1	471.00	473.00	-1	4,013	-0.02%
2022/02/16	0.1	471.00	0	0.00	472.50	0.1	4,053	0.00%
2022/02/14	1	465.00	0	0.00	464.00	1	4,050	0.02%
2022/01/25	0.1	456.00	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0.1	466.00	3	462.00	463.00	-3	4,130	-0.07%
2022/01/20	1	481.50	0	0.00	481.50	1	4,162	0.02%
2022/01/19	1	489.00	0	0.00	487.50	1	4,149	0.02%
2022/01/17	1	493.00	0	0.00	501.00	1	4,049	0.02%
2022/01/14	1	487.00	0	0.00	492.00	1	4,047	0.02%
2022/01/11	1	503.05	0.2	501.00	501.00	0.8	4,009	0.02%
2022/01/10	0	0.00	5.1	519.22	519.00	-5.1	3,956	-0.13%
2022/01/07	5	515.00	30	516.37	515.00	-25	3,941	-0.63%
2022/01/06	5	523.00	1	524.00	523.00	4	3,850	0.10%
2022/01/05	1	529.00	2	527.00	535.00	-1	3,789	-0.03%
2022/01/04	0	0.00	1	530.00	533.00	-1	3,671	-0.03%
2022/01/03	1	481.44	3	491.17	491.00	-2	3,353	-0.06%
2021/12/28	0	0.00	1	479.00	478.00	-1	3,367	-0.03%
2021/12/27	0	0.00	1	482.50	481.50	-1	3,348	-0.03%
2021/12/24	0	0.00	1	478.50	473.00	-1	3,395	-0.03%
2021/12/23	0	0.00	2	475.00	476.00	-2	3,393	-0.06%
2021/12/22	6	467.08	5	466.50	469.50	1	3,393	0.03%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/09	2	452.00	0	0.00	453.50	2	3,497	0.06%
2021/12/08	1	456.50	0	0.00	454.50	1	3,501	0.03%
2021/12/07	0	0.00	1	455.50	456.00	-1	3,505	-0.03%
2021/12/03	3	469.50	1	470.00	472.50	2	3,533	0.06%
2021/12/02	3	465.33	0	0.00	465.00	3	3,524	0.09%
2021/11/25	0	0.00	1	470.00	465.00	-1	3,565	-0.03%
2021/11/19	0	0.00	1	456.00	463.00	-1	3,720	-0.03%
2021/11/18	1	454.50	5	457.50	456.00	-4	3,746	-0.11%
2021/11/17	2	446.50	19	444.05	448.00	-17	3,775	-0.45%
2021/11/16	21	437.55	10	439.45	436.50	11	3,871	0.28%
2021/11/12	1	433.00	0	0.00	429.50	1	4,155	0.02%
2021/11/11	3	431.00	0	0.00	429.50	3	4,196	0.07%
2021/11/10	0	0.00	1	431.00	430.00	-1	4,274	-0.02%
2021/11/04	10	424.50	0	0.00	423.00	10	4,430	0.23%
2021/11/03	0	423.00	0	0.00	422.50	0	4,458	0.00%
2021/11/02	0	0.00	0.1	412.00	410.00	-0.1	4,405	0.00%
2021/10/29	3	435.67	1	441.00	434.00	2	4,311	0.05%
2021/10/28	1	435.00	1	441.00	438.50	0	4,310	0.00%
2021/10/20	0	0.00	1	425.00	426.00	-1	4,495	-0.02%
2021/10/19	1	413.50	0	0.00	419.00	1	4,510	0.02%
2021/10/18	1.1	414.04	0	0.00	410.50	1.1	4,589	0.02%
2021/10/15	0	0.00	1	416.50	417.00	-1	4,678	-0.02%
2021/10/08	1	411.50	0	0.00	410.00	1	4,767	0.02%
2021/10/06	0.1	405.00	0	0.00	403.00	0.1	4,785	0.00%
2021/10/05	1	404.00	0	0.00	417.00	1	4,777	0.02%
2021/10/01	2	427.50	0	0.00	418.00	2	4,818	0.04%
2021/09/30	2	443.00	0	0.00	442.50	2	4,943	0.04%
2021/09/29	3	438.17	0	447.00	439.00	3	5,106	0.06%
2021/09/24	0	0.00	3	473.00	469.00	-3	5,315	-0.06%
2021/09/22	0	0.00	1	461.00	463.00	-1	5,528	-0.02%
2021/09/17	0	0.00	1	468.00	470.50	-1	5,571	-0.02%
2021/09/16	0	461.00	0	0.00	461.50	0	5,573	0.00%
2021/09/15	3	466.33	0	0.00	466.00	3	5,586	0.05%
2021/09/14	3	481.02	0	0.00	481.00	3	5,612	0.05%
2021/09/13	0	484.00	0	0.00	484.00	0	5,671	0.00%
2021/09/10	0	480.50	0	0.00	481.50	0	5,759	0.00%
2021/09/09	0	0.00	1	473.00	475.00	-1	5,996	-0.02%
2021/09/08	1	460.00	1	470.50	460.50	0	6,141	0.00%
2021/09/03	0	0.00	1	483.00	480.50	-1	6,299	-0.02%
2021/09/02	0	0.00	1	479.50	479.50	-1	6,318	-0.02%
2021/08/31	4	476.13	10	479.60	479.50	-6	6,399	-0.09%
2021/08/30	7	484.50	0	0.00	484.50	7	6,386	0.11%
2021/08/27	2	477.25	2.1	477.02	477.00	-0.1	6,368	0.00%
2021/08/25	0	464.00	2	467.50	472.00	-2	6,352	-0.03%
2021/08/24	0	0.00	4	457.50	455.50	-4	6,417	-0.06%
2021/08/23	0	0.00	1	453.00	454.00	-1	6,446	-0.02%
2021/08/20	2	451.00	0	0.00	446.00	2	6,412	0.03%
2021/08/19	12.1	471.26	2	453.75	450.00	10.1	6,317	0.16%
2021/08/18	8	475.00	18	483.33	498.00	-10	6,165	-0.16%
2021/08/16	11	499.32	0	0.00	492.00	11	6,266	0.18%
2021/08/13	3	517.95	0	0.00	500.00	3	6,284	0.05%
2021/08/12	6	531.17	1	528.00	529.00	5	6,292	0.08%
2021/08/11	5	526.00	0	0.00	533.00	5	6,487	0.08%
2021/08/09	10	545.00	8	558.00	545.00	2	6,886	0.03%
2021/08/06	8	559.50	0	0.00	558.00	8	7,108	0.11%
2021/08/05	0	0.00	10	558.00	558.00	-10	7,424	-0.13%
2021/08/03	0	0.00	1	559.00	553.00	-1	7,734	-0.01%
2021/07/30	1	562.00	0	0.00	560.00	1	7,891	0.01%
2021/07/29	7	570.14	0	0.00	571.00	7	7,918	0.09%
2021/07/28	1	565.00	1	560.00	565.00	0	8,050	0.00%
2021/07/27	8	589.38	6	601.17	581.00	2	8,046	0.02%
2021/07/26	7	584.43	1	595.00	600.00	6	7,969	0.08%
2021/07/22	1	594.00	1	598.00	591.00	0	7,932	0.00%
2021/07/21	0	0.00	2	584.00	588.00	-2	7,887	-0.03%
2021/07/20	3	569.67	0	0.00	568.00	3	7,901	0.04%
2021/07/19	0	0.00	1	572.00	583.00	-1	7,915	-0.01%
2021/07/15	1	584.00	1	595.00	586.00	0	8,102	0.00%
2021/07/14	0	0.00	2	581.51	583.00	-2	8,112	-0.02%
2021/07/13	1	594.00	3	589.33	581.00	-2	8,160	-0.02%
2021/07/09	2	587.00	1	586.00	584.00	1	8,206	0.01%
2021/07/08	0	0.00	3	600.00	590.00	-3	8,194	-0.04%
2021/07/07	7	603.57	1	600.00	603.00	6	8,163	0.07%
2021/07/06	1	591.00	1	592.00	597.00	0	8,056	0.00%
2021/07/05	3	571.00	4	573.50	571.00	-1	8,071	-0.01%
2021/07/02	0	0.00	1	561.00	556.00	-1	8,041	-0.01%
2021/07/01	1.3	571.50	2	560.00	557.00	-0.7	8,044	-0.01%
2021/06/29	4	559.00	3.1	562.45	555.00	0.9	7,936	0.01%
2021/06/28	0	0.00	0.1	539.00	545.00	-0.1	7,801	0.00%
2021/06/25	0	0.00	3	542.00	535.00	-3	7,826	-0.04%
2021/06/24	1	538.00	1	533.00	530.00	0	7,803	0.00%
2021/06/23	1	529.00	1	532.00	534.00	0	7,848	0.00%
2021/06/22	1	534.00	0	0.00	525.00	1	7,888	0.01%
2021/06/21	1	525.00	0.1	528.00	527.00	1	7,870	0.01%
2021/06/18	2.1	542.54	0	0.00	540.00	2.1	7,826	0.03%
2021/06/17	1	548.00	8	542.75	545.00	-7	7,778	-0.09%
2021/06/16	6	529.00	6	525.00	531.00	0	7,623	0.00%
2021/06/15	5	520.20	4.1	516.11	523.00	1	7,543	0.01%
2021/06/11	1.1	496.05	0	0.00	494.00	1.1	7,392	0.01%
2021/06/10	1	500.00	0	499.50	500.00	1	7,461	0.01%
2021/06/09	1	496.00	1.1	496.00	496.00	-0.1	7,502	0.00%
2021/06/08	0.1	489.00	1	493.50	497.50	-0.9	7,606	-0.01%
2021/06/07	3	476.00	6	476.00	477.50	-3	7,769	-0.04%
2021/06/04	0	0.00	2	485.00	491.00	-2	7,782	-0.03%
2021/06/03	2	488.50	2	492.75	494.50	0	7,907	0.00%
2021/06/02	5	492.30	1	495.00	486.00	4	8,012	0.05%
2021/06/01	1	503.00	1	503.00	500.00	0	8,032	0.00%
2021/05/31	6	502.83	7	503.86	505.00	-1	8,075	-0.01%
2021/05/28	2	489.75	1	490.00	490.00	1	8,049	0.01%
2021/05/27	1	477.50	2	478.50	478.50	-1	8,044	-0.01%
2021/05/26	3	480.50	3.1	480.81	481.00	-0.1	8,135	0.00%
2021/05/25	5	472.40	3	479.67	479.00	2	8,138	0.02%
2021/05/24	0.1	453.00	0	0.00	463.50	0.1	8,191	0.00%
2021/05/21	2	466.95	1	470.00	458.50	1	8,350	0.01%
2021/05/20	2	447.50	0	0.00	443.50	2	8,331	0.02%
2021/05/19	2	440.25	0	0.00	442.50	2	8,333	0.02%
2021/05/18	2	436.51	6	433.00	449.00	-4	8,340	-0.05%
2021/05/17	11	423.55	1	422.00	415.50	10	8,427	0.12%
2021/05/14	0	447.00	11	435.64	440.00	-11	8,287	-0.13%
2021/05/13	7	410.21	8	420.81	409.50	-1	8,073	-0.01%
2021/05/12	3	438.17	3	449.00	423.00	0	7,929	0.00%
2021/05/11	14	489.46	3	464.50	469.00	11	7,730	0.14%
2021/05/10	3	535.00	6	520.00	511.00	-3	7,695	-0.04%
2021/05/07	6	525.33	18	519.22	535.00	-12	7,753	-0.15%
2021/05/06	10.1	495.10	15	500.37	501.00	-4.9	7,796	-0.06%
2021/05/05	2	504.50	2	501.25	490.50	0	7,881	0.00%
2021/05/04	5	509.00	0	0.00	503.00	5	8,049	0.06%
2021/05/03	8	528.63	8.2	527.33	522.00	-0.2	8,230	0.00%
2021/04/29	3.1	547.32	1	544.00	543.00	2.1	8,285	0.03%
2021/04/28	1	548.00	1	548.00	547.00	0	8,373	0.00%
2021/04/27	1	556.00	0	0.00	555.00	1	8,464	0.01%
2021/04/26	4	557.50	0	0.00	560.00	4	8,557	0.05%
2021/04/23	5	560.00	2	563.00	554.00	3	8,685	0.03%
2021/04/22	2	561.00	5	548.20	546.00	-3	8,861	-0.03%
2021/04/21	5	560.80	1	563.00	557.00	4	9,069	0.04%
2021/04/20	3	566.00	7	567.57	571.00	-4	9,320	-0.04%
2021/04/19	2	555.50	7	556.86	553.00	-5	9,393	-0.05%
2021/04/16	6	550.67	1	548.00	551.00	5	9,653	0.05%
2021/04/15	2	547.50	5	545.60	553.00	-3	10,131	-0.03%
2021/04/14	3	547.67	3	543.67	546.00	0	10,236	0.00%
2021/04/13	2	561.50	3	555.38	556.00	-1	10,413	-0.01%
2021/04/12	0	0.00	4	577.00	563.00	-4	10,560	-0.04%
2021/04/09	2	584.50	5	578.80	578.00	-3	10,571	-0.03%
2021/04/08	9	582.89	4.1	580.27	587.00	5	10,609	0.05%
2021/04/07	6	567.17	2	567.50	570.00	4	10,587	0.04%
2021/04/06	1	561.00	8	560.50	562.00	-7	10,645	-0.07%
2021/04/01	6	551.00	5	552.00	553.00	1	10,672	0.01%
2021/03/31	3	556.33	0	0.00	553.00	3	10,747	0.03%
2021/03/30	0	0.00	4	562.00	563.00	-4	11,057	-0.04%
2021/03/29	2	560.50	0	0.00	554.00	2	11,140	0.02%
2021/03/25	1	543.00	0	0.00	542.00	1	11,290	0.01%
2021/03/23	1	555.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	2	564.00	1	563.00	563.00	1	11,668	0.01%
2021/03/19	1.1	547.10	1	550.00	552.00	0.1	11,983	0.00%
2021/03/18	7	559.29	2	567.00	559.00	5	12,076	0.04%
2021/03/17	4	572.50	2	565.00	568.00	2	12,371	0.02%
2021/03/16	4	583.25	0	0.00	579.00	4	12,758	0.03%
2021/03/15	2	573.50	1	576.00	580.00	1	13,158	0.01%
2021/03/12	1	569.00	4	576.50	572.00	-3	13,230	-0.02%
2021/03/11	8.1	560.42	0.1	564.00	565.00	8	13,241	0.06%
2021/03/10	1	533.01	1	536.00	534.00	0	13,112	0.00%
2021/03/09	1.1	538.66	4.1	543.11	535.00	-3	13,284	-0.02%
2021/03/08	4	556.50	3	557.00	547.00	1	13,266	0.01%
2021/03/05	5.1	567.62	0	0.00	564.00	5.1	13,334	0.04%
2021/03/04	3	576.00	5	586.00	575.00	-2	13,528	-0.01%
2021/03/03	1	586.00	5	584.00	592.00	-4	13,543	-0.03%
2021/03/02	3.1	591.92	2	607.50	583.00	1.1	13,585	0.01%
2021/02/26	9.1	597.68	3.1	599.03	593.00	6	13,877	0.04%
2021/02/25	5	621.20	4	617.75	614.00	1	14,159	0.01%
2021/02/24	1.1	616.83	14	622.14	612.00	-12.9	14,233	-0.09%
2021/02/23	0.1	637.00	8	631.48	637.00	-7.9	14,323	-0.06%
2021/02/22	2	618.00	6	625.33	620.00	-4	14,226	-0.03%
2021/02/19	9	605.78	3	611.33	609.00	6	14,128	0.04%
2021/02/18	3	616.33	3	614.67	612.00	0	14,133	0.00%
2021/02/17	16	605.31	2	606.00	623.00	14	14,120	0.10%
2021/02/05	6	590.00	5	592.60	588.00	1	13,936	0.01%
2021/02/04	1	586.01	3	585.33	583.00	-2	13,989	-0.01%
2021/02/03	2	591.50	1.1	591.28	593.00	0.9	14,107	0.01%
2021/02/02	3	587.33	48	589.33	596.00	-45	14,114	-0.32%
2021/02/01	26	565.09	9	557.22	573.00	17	14,079	0.12%
2021/01/29	4	578.50	3	586.00	574.00	1	13,973	0.01%
2021/01/28	15.1	582.92	2	585.50	577.00	13.1	13,970	0.09%
2021/01/27	28.1	597.00	2	595.00	597.00	26.1	14,095	0.19%
2021/01/26	7.1	615.15	2	615.00	597.00	5.1	14,352	0.04%
2021/01/25	1	626.00	12	629.58	626.00	-11	14,157	-0.08%
2021/01/22	2	608.00	6	612.67	608.00	-4	13,907	-0.03%
2021/01/21	2	602.00	3	603.00	608.00	-1	13,821	-0.01%
2021/01/20	4	599.25	2	597.00	594.00	2	13,714	0.01%
2021/01/19	4	607.00	7	609.86	608.00	-3	13,633	-0.02%
2021/01/18	11	596.63	7	597.71	602.00	4	13,587	0.03%
2021/01/15	19	605.11	6.1	613.53	602.00	12.9	13,422	0.10%
2021/01/14	9	600.11	2	601.50	608.00	7	13,162	0.05%
2021/01/13	3	598.00	10.3	595.83	604.00	-7.3	12,921	-0.06%
2021/01/12	8	579.63	4	575.75	575.00	4	12,604	0.03%
2021/01/11	6	588.00	1	591.93	592.00	5	12,407	0.04%
2021/01/08	4	571.00	30.4	551.42	572.00	-26.4	12,221	-0.22%
2021/01/07	3	520.00	3.1	523.77	529.00	-0.1	11,699	0.00%
2021/01/06	32.1	518.84	13	515.15	513.00	19.1	11,576	0.16%
2021/01/05	4	525.50	7	528.57	528.00	-3	11,391	-0.03%
2021/01/04	1	519.00	1.7	519.65	520.00	-0.7	11,327	-0.01%
2020/12/31	6.1	516.85	3	517.00	518.00	3.1	11,391	0.03%
2020/12/30	1	516.00	3.4	512.35	521.00	-2.4	11,285	-0.02%
2020/12/29	4	506.00	8	509.25	506.00	-4	11,147	-0.04%
2020/12/28	4	500.00	35	502.03	502.00	-31	11,076	-0.28%
2020/12/25	4	502.50	2	502.00	500.00	2	11,117	0.02%
2020/12/24	6	508.00	9.3	510.10	504.00	-3.3	11,211	-0.03%
2020/12/23	2	479.00	9	487.83	492.00	-7	10,873	-0.06%
2020/12/22	4	481.25	3	486.83	477.50	1	10,803	0.01%
2020/12/21	1.1	481.05	3	480.67	482.00	-1.9	10,763	-0.02%
2020/12/18	0.1	489.68	2	489.75	485.50	-1.9	10,661	-0.02%
2020/12/17	2	484.25	3	482.33	495.00	-1	10,605	-0.01%
2020/12/16	6	495.17	7	497.07	495.50	-1	10,384	-0.01%
2020/12/15	25.2	500.32	17	497.26	488.50	8.2	10,241	0.08%
2020/12/14	0	0.00	1.1	519.82	520.00	-1.1	9,964	-0.01%
2020/12/11	14	511.29	19	513.58	518.00	-5	9,826	-0.05%
2020/12/10	13	504.23	13.1	511.99	509.00	-0.1	9,487	0.00%
2020/12/09	5.1	488.89	18	492.22	499.00	-12.9	9,114	-0.14%
2020/12/08	3	465.17	4	466.13	466.50	-1	8,669	-0.01%
2020/12/07	7	459.71	4	457.25	458.50	3	8,607	0.03%
2020/12/04	5	459.00	5	457.50	459.00	0	8,562	0.00%
2020/12/03	13	454.85	8	462.13	460.50	5	8,610	0.06%
2020/12/02	2	448.00	2	446.50	450.00	0	8,368	0.00%
2020/12/01	7	446.79	9.1	450.58	454.00	-2.1	8,276	-0.03%
2020/11/30	1	444.00	5	444.90	442.00	-4	8,157	-0.05%
2020/11/27	3	435.64	0	0.00	436.00	3	7,936	0.04%
2020/11/26	2	427.75	2	426.50	428.50	0	7,906	0.00%
2020/11/25	3.2	431.34	6	436.42	423.00	-2.8	7,934	-0.04%
2020/11/24	3	435.67	18	438.61	437.50	-15	7,624	-0.20%
2020/11/23	0	0.00	2	416.75	418.50	-2	7,265	-0.03%
2020/11/20	13	412.73	12	412.25	412.00	1	7,173	0.01%
2020/11/18	2.2	398.64	2	400.25	399.50	0.2	7,016	0.00%
2020/11/17	4	399.25	5.1	400.00	398.50	-1.1	7,138	-0.01%
2020/11/16	3	400.00	3.1	401.76	396.50	-0.1	7,492	0.00%
2020/11/13	1	397.00	6	397.83	397.00	-5	7,674	-0.07%
2020/11/12	1	393.50	9.1	395.51	395.50	-8.1	7,652	-0.11%
2020/11/11	17	392.71	8	391.06	392.50	9	7,575	0.12%
2020/11/10	4.1	388.91	3	386.50	388.00	1.1	7,471	0.01%
2020/11/09	2	388.00	8	387.25	388.00	-6	7,478	-0.08%
2020/11/06	5	383.40	14.1	383.26	381.50	-9.1	7,575	-0.12%
2020/11/05	1	382.53	4	382.25	386.50	-3	7,539	-0.04%
2020/11/04	19	383.39	13.2	380.55	381.50	5.8	7,496	0.08%
2020/11/03	1	369.50	19.1	372.03	377.50	-18.1	7,553	-0.24%
2020/11/02	2	353.75	1	360.00	352.50	1	7,342	0.01%
2020/10/30	1	356.50	0	0.00	355.50	1	7,515	0.01%
2020/10/29	1	349.50	0	0.00	351.00	1	7,518	0.01%
2020/10/28	0	0.00	2	359.50	357.00	-2	7,623	-0.03%
2020/10/27	2	359.50	0	0.00	359.00	2	7,710	0.03%
2020/10/26	1	361.00	2	360.75	363.00	-1	7,719	-0.01%
2020/10/23	1	354.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	2	354.50	14	353.57	354.50	-12	8,411	-0.14%
2020/10/21	0	356.50	0	0.00	356.50	0	8,727	0.00%
2020/10/16	2	358.00	5	361.20	359.50	-3	9,188	-0.03%
2020/10/15	0.1	354.50	0	0.00	354.00	0.1	9,252	0.00%
2020/10/13	12	356.88	0	0.00	356.50	12	9,387	0.13%
2020/10/12	23	361.39	0	0.00	353.00	23	9,402	0.24%
2020/10/08	2	362.00	6	362.67	363.00	-4	9,359	-0.04%
2020/10/07	2	356.25	1	356.00	356.00	1	9,362	0.01%
2020/10/06	1	356.50	0	0.00	355.50	1	9,463	0.01%
2020/09/29	4	343.00	6	347.00	348.00	-2	9,854	-0.02%
2020/09/28	0.1	331.50	1	325.50	331.50	-0.9	10,005	-0.01%
2020/09/25	3	326.99	0	0.00	324.00	3	10,214	0.03%
2020/09/24	3.1	331.98	0	0.00	331.00	3.1	10,258	0.03%
2020/09/22	0	344.00	0	0.00	344.00	0	10,435	0.00%
2020/09/21	2	348.50	1	348.00	348.00	1	10,815	0.01%
2020/09/17	2	359.00	1	359.00	357.50	1	11,223	0.01%
2020/09/14	53	354.52	66	358.33	358.50	-13	11,925	-0.11%
2020/09/11	1	344.50	0	0.00	349.50	1	12,114	0.01%
2020/09/10	0	0.00	3	351.00	345.00	-3	12,332	-0.02%
2020/09/09	105	344.50	102	350.73	350.50	3	12,512	0.02%	大買/大賣/
2020/09/08	8	345.50	2	346.00	350.00	6	12,543	0.05%
2020/09/07	2	338.50	0	0.00	335.50	2	12,587	0.02%
2020/09/04	3	339.50	1	342.00	340.00	2	12,801	0.02%
2020/09/03	3	340.67	4	341.50	344.00	-1	12,939	-0.01%
2020/09/02	0	335.50	0	0.00	335.00	0	13,002	0.00%
2020/09/01	1	327.00	3	335.00	337.00	-2	13,192	-0.02%
2020/08/31	5	331.20	1	342.50	333.00	4	13,528	0.03%
2020/08/28	4	339.50	3	340.00	340.50	1	13,726	0.01%
2020/08/27	2	336.50	1	339.50	336.50	1	13,928	0.01%
2020/08/26	2	334.75	1	334.50	337.00	1	14,096	0.01%
2020/08/25	2	336.00	1	336.50	333.00	1	14,292	0.01%
2020/08/24	5	335.50	2	336.50	333.50	3	14,375	0.02%
2020/08/21	18	342.97	0	0.00	344.00	18	14,441	0.12%
2020/08/20	12.1	335.54	28	340.02	330.00	-15.9	14,470	-0.11%
2020/08/19	8	364.06	3	374.00	354.50	5	14,228	0.04%
2020/08/18	1	373.04	1	376.00	373.00	0	14,298	0.00%
2020/08/14	1	375.00	1	375.00	375.00	0	14,667	0.00%
2020/08/13	3.1	377.20	1	376.50	376.50	2.1	15,105	0.01%
2020/08/12	6	382.92	1	388.50	380.50	5	15,219	0.03%
2020/08/11	1	386.00	2	389.00	385.50	-1	15,357	-0.01%
2020/08/10	9	385.28	0	0.00	384.50	9	15,642	0.06%
2020/08/07	9	397.28	3	399.83	390.00	6	15,917	0.04%
2020/08/06	3	394.83	0.2	393.00	391.50	2.9	15,909	0.02%
2020/08/05	1	395.00	9	396.50	397.50	-8	15,991	-0.05%
2020/08/04	2	392.00	0	0.00	391.00	2	16,000	0.01%
2020/08/03	1	393.50	4	395.25	390.00	-3	16,227	-0.02%
2020/07/31	0	0.00	1	388.00	389.00	-1	16,468	-0.01%
2020/07/30	4	382.63	1	384.00	381.50	3	16,727	0.02%
2020/07/29	2	381.50	2	380.50	382.50	0	17,464	0.00%
2020/07/28	8.2	399.15	8	402.75	384.00	0.2	17,642	0.00%
2020/07/27	0	0.00	9	399.44	406.00	-9	17,457	-0.05%
2020/07/24	4	387.50	8	389.81	389.50	-4	17,439	-0.02%
2020/07/23	1	390.00	1	398.00	389.50	0	17,949	0.00%
2020/07/22	7	392.64	7	393.93	396.00	0	18,359	0.00%
2020/07/21	3	389.33	3	388.00	388.00	0	18,441	0.00%
2020/07/20	2	381.00	0	0.00	382.00	2	18,646	0.01%
2020/07/17	10	379.00	2	381.25	379.00	8	18,968	0.04%
2020/07/16	1	380.00	4	380.50	377.00	-3	19,192	-0.02%
2020/07/15	1	374.53	0	0.00	374.50	1	19,332	0.01%
2020/07/14	4	376.25	2	383.75	374.00	2	19,688	0.01%
2020/07/13	0	0.00	3	378.33	380.50	-3	19,916	-0.02%
2020/07/10	10.1	373.75	17	375.79	370.50	-7	20,835	-0.03%
2020/07/09	5	380.20	3	382.17	379.50	2	20,941	0.01%
2020/07/08	7	389.00	5	391.40	387.00	2	21,081	0.01%
2020/07/07	25	390.26	13	389.88	392.50	12	21,183	0.06%
2020/07/06	4	373.38	5	379.50	378.50	-1	21,407	0.00%
2020/07/03	3	379.00	0	0.00	377.00	3	21,730	0.01%
2020/07/02	6	377.17	11	376.59	377.00	-5	21,947	-0.02%
2020/07/01	2	384.25	5	384.40	379.50	-3	22,053	-0.01%
2020/06/30	11	379.60	3	378.50	381.00	8	22,017	0.04%
2020/06/29	16	393.59	18	399.67	391.00	-2	21,701	-0.01%
2020/06/24	4	410.63	3	411.83	407.50	1	21,595	0.00%
2020/06/23	2	405.25	2	403.00	406.00	0	21,573	0.00%
2020/06/22	7	399.00	5	398.20	396.50	2	21,487	0.01%
2020/06/19	5	409.60	1	408.00	404.50	4	21,565	0.02%
2020/06/18	0	0.00	11	403.55	405.00	-11	21,525	-0.05%
2020/06/17	0	0.00	6	400.67	399.00	-6	21,523	-0.03%
2020/06/16	2	393.50	2	391.00	396.00	0	21,656	0.00%
2020/06/15	1	384.00	0	0.00	382.00	1	21,862	0.00%
2020/06/12	3	372.50	2	378.75	381.00	1	22,147	0.00%
2020/06/11	10.1	388.00	3	386.33	383.50	7.1	22,548	0.03%
2020/06/10	2	395.25	5	397.70	394.50	-3	22,704	-0.01%
2020/06/09	3	394.67	4	393.50	392.50	-1	22,883	0.00%
2020/06/08	3	390.83	5	392.00	393.00	-2	23,169	-0.01%
2020/06/05	20	392.65	5	399.20	387.50	15	23,158	0.06%
2020/06/04	2.1	400.05	21	399.21	400.50	-18.9	23,039	-0.08%
2020/06/03	1	390.50	10	391.85	392.00	-9	22,971	-0.04%
2020/06/02	12	384.42	2	388.00	383.00	10	22,862	0.04%
2020/06/01	4	379.00	5	380.70	385.50	-1	22,847	0.00%
2020/05/29	2	364.61	5	367.50	370.50	-3	22,950	-0.01%
2020/05/28	3.1	375.95	1	379.50	370.00	2.1	23,024	0.01%
2020/05/27	4	371.78	4	374.88	376.00	0	23,258	0.00%
2020/05/26	6.1	378.96	7	379.36	371.00	-1	23,586	0.00%
2020/05/25	3	359.83	5	364.50	376.00	-2	23,905	-0.01%
2020/05/22	14	372.89	5	371.50	371.50	9	23,914	0.04%
2020/05/21	7	383.21	2	385.75	382.00	5	23,916	0.02%
2020/05/20	10	387.05	6	388.83	384.50	4	23,896	0.02%
2020/05/19	3	376.17	2	373.25	373.00	1	23,524	0.00%
2020/05/18	15.1	376.41	24	378.94	369.00	-8.9	23,519	-0.04%
2020/05/15	2.1	387.10	2	392.75	386.00	0.1	23,501	0.00%
2020/05/14	12.1	391.43	6	389.00	385.50	6.1	23,283	0.03%
2020/05/13	2.1	402.32	2	404.25	402.50	0.1	23,119	0.00%
2020/05/12	6	409.58	11	414.27	406.00	-5	22,927	-0.02%
2020/05/11	9	410.61	10	410.75	413.50	-1	22,828	0.00%
2020/05/08	7.1	406.62	5	411.90	403.50	2.1	22,859	0.01%
2020/05/07	13.1	415.59	2	419.75	410.00	11.1	22,707	0.05%
2020/05/06	2.2	415.32	3	416.67	416.00	-0.8	22,443	0.00%
2020/05/05	7.2	414.04	12	414.04	407.00	-4.8	22,198	-0.02%
2020/05/04	3.1	382.11	3	385.50	391.50	0.1	21,593	0.00%
2020/04/30	2.4	388.58	2.1	392.48	391.00	0.4	21,506	0.00%
2020/04/29	7.1	385.33	5	384.80	380.00	2.1	21,313	0.01%
2020/04/28	5.1	388.14	6	385.08	383.50	-0.9	21,175	0.00%
2020/04/27	10	368.65	17	363.41	379.50	-7	20,727	-0.03%
2020/04/24	4	342.38	2	344.00	345.00	2	20,206	0.01%
2020/04/23	17	346.00	14	346.86	344.00	3	19,998	0.02%
2020/04/22	2	329.00	16	337.09	344.00	-14	19,743	-0.07%
2020/04/21	15	331.07	1	337.00	326.00	14	19,557	0.07%
2020/04/20	6	340.58	2	343.00	343.00	4	19,488	0.02%
2020/04/17	3	345.67	4	346.63	339.50	-1	19,382	-0.01%
2020/04/16	9	338.28	4	341.25	341.50	5	19,076	0.03%
2020/04/15	26.1	344.11	28	347.54	343.50	-1.9	18,908	-0.01%
2020/04/14	0.1	338.50	37	338.84	338.00	-36.9	18,422	-0.20%
2020/04/13	5	336.30	0	0.00	332.50	5	18,450	0.03%
2020/04/10	9	339.00	8	340.38	343.00	1	18,307	0.01%
2020/04/09	45	337.28	10	339.55	335.00	35	18,420	0.19%
2020/04/08	6	307.00	17	316.79	329.00	-11	17,944	-0.06%
2020/04/07	10	298.25	9	296.94	299.50	1	17,628	0.01%
2020/04/06	5	283.90	17	284.26	288.00	-12	17,532	-0.07%
2020/04/01	8	272.25	8	273.63	272.50	0	17,404	0.00%
2020/03/31	1	274.50	2	284.50	274.50	-1	17,453	-0.01%
2020/03/30	2.1	274.29	2	270.50	278.00	0.1	17,502	0.00%
2020/03/27	5	294.80	83	292.25	280.50	-78	17,595	-0.44%
2020/03/26	9	285.39	26	288.48	291.50	-17	17,504	-0.10%
2020/03/25	9	290.06	6	288.67	292.00	3	17,609	0.02%
2020/03/24	5	275.00	7	271.00	274.00	-2	17,409	-0.01%
2020/03/23	110	251.21	10	245.55	252.00	100	17,266	0.58%	大買/
2020/03/20	1	252.00	2	250.00	252.00	-1	17,066	-0.01%
2020/03/19	27	238.56	21	229.64	229.50	6	16,768	0.04%
2020/03/18	8	263.44	9	268.72	254.50	-1	16,462	-0.01%
2020/03/17	22	275.55	11	284.00	265.00	11	16,208	0.07%
2020/03/16	34	300.15	10	306.50	290.50	24	15,777	0.15%
2020/03/13	7	312.79	9	314.61	320.00	-2	15,477	-0.01%
2020/03/12	20	367.08	15	351.73	345.50	5	15,311	0.03%
2020/03/11	2	399.00	2	401.00	383.50	0	14,998	0.00%
2020/03/10	11	376.41	12	383.46	394.50	-1	14,881	-0.01%
2020/03/09	7	392.29	3	388.83	386.00	4	14,982	0.03%
2020/03/06	11	404.55	21	403.64	406.50	-10	15,083	-0.07%
2020/03/05	3	405.50	7	409.00	410.50	-4	15,072	-0.03%
2020/03/04	9	404.56	39	401.45	400.50	-30	14,924	-0.20%
2020/03/02	7	410.21	7	413.00	418.50	0	14,572	0.00%
2020/02/27	14	435.54	2	410.00	410.00	12	14,332	0.08%
2020/02/26	21	444.17	2	455.75	441.00	19	13,904	0.14%
2020/02/25	58	491.88	57	487.34	485.00	1	13,410	0.01%
2020/02/24	1	469.00	2	468.50	484.50	-1	13,110	-0.01%
2020/02/21	5	468.10	5	467.20	472.00	0	12,946	0.00%
2020/02/20	1	459.00	1	461.00	457.50	0	12,798	0.00%
2020/02/19	1	457.00	2	450.25	460.00	-1	12,707	-0.01%
2020/02/18	23	457.93	2	466.50	450.00	21	12,599	0.17%
2020/02/17	1	452.50	0	0.00	453.00	1	12,764	0.01%
2020/02/14	0	0.00	9	451.17	457.00	-9	12,670	-0.07%
2020/02/13	0.1	439.50	2	448.25	439.00	-1.9	12,738	-0.01%
2020/02/12	18	444.53	2	444.50	448.00	16	12,673	0.13%
2020/02/11	0	0.00	4	433.50	437.00	-4	12,601	-0.03%
2020/02/10	3	417.50	1	419.00	418.50	2	12,441	0.02%
2020/02/07	2	417.00	46	420.30	416.50	-44	12,358	-0.36%
2020/02/06	2	421.00	1	421.00	417.00	1	12,329	0.01%
2020/02/05	2	423.50	3	422.83	413.00	-1	12,417	-0.01%
2020/02/04	0	0.00	2	420.25	418.50	-2	12,328	-0.02%
2020/02/03	1	384.50	0	0.00	392.00	1	12,189	0.01%
2020/01/31	2	385.75	3	384.83	386.50	-1	12,084	-0.01%
2020/01/30	2	381.25	3	383.50	374.00	-1	11,931	-0.01%
2020/01/20	1	416.00	0	0.00	415.50	1	11,795	0.01%
2020/01/17	0.1	413.50	2	421.25	413.00	-1.9	11,912	-0.02%
2020/01/16	8	422.56	8	422.25	417.00	0	11,948	0.00%
2020/01/15	1.2	416.25	2	424.75	413.00	-0.8	11,920	-0.01%
2020/01/14	4	411.88	7	413.79	419.00	-3	11,961	-0.03%
2020/01/13	1	383.50	1	389.00	390.00	0	11,852	0.00%
2020/01/10	4	394.88	1	397.00	392.50	3	11,859	0.03%
2020/01/09	5.5	396.50	5	399.40	392.00	0.5	11,944	0.00%
2020/01/08	15	394.03	12	389.25	387.00	3	11,937	0.03%
2020/01/07	19	421.45	7	424.50	414.00	12	11,645	0.10%
2020/01/06	25	466.50	21	460.48	460.00	4	11,658	0.03%
2020/01/03	5	464.20	10	458.55	468.00	-5	11,967	-0.04%
2020/01/02	18	438.53	8	435.38	436.00	10	11,787	0.08%
2019/12/31	10	432.25	1	445.00	437.00	9	11,843	0.08%
2019/12/30	10	430.25	10	428.60	436.00	0	11,735	0.00%
2019/12/27	6	405.67	8	410.38	411.00	-2	11,692	-0.02%
2019/12/26	10	404.55	2	409.25	402.00	8	12,023	0.07%
2019/12/25	3	397.33	3	402.50	403.50	0	12,124	0.00%
2019/12/24	7	394.43	10	393.55	395.00	-3	12,256	-0.02%
2019/12/23	5	384.90	5	384.90	383.00	0	12,052	0.00%
2019/12/20	46	393.72	19	394.82	389.50	27	11,942	0.23%
2019/12/19	3	381.33	8	382.13	383.00	-5	11,581	-0.04%
2019/12/18	3	377.83	3	379.17	376.50	0	11,516	0.00%
2019/12/17	0	0.00	1	378.00	377.00	-1	11,409	-0.01%
2019/12/16	0	0.00	5	379.00	379.00	-5	11,374	-0.04%
2019/12/13	6	379.75	1	386.00	376.50	5	11,419	0.04%
2019/12/11	1	377.50	0	0.00	378.50	1	11,125	0.01%
2019/12/10	0	0.00	1	371.50	368.00	-1	10,969	-0.01%
2019/12/09	10	376.00	33	378.17	372.50	-23	10,944	-0.21%
2019/12/06	1	364.50	0	0.00	369.00	1	10,805	0.01%
2019/12/04	3	365.67	9	365.28	361.00	-6	10,820	-0.06%
2019/12/03	5	360.40	6	363.08	363.00	-1	10,523	-0.01%
2019/12/02	1	332.50	4	333.88	338.00	-3	10,264	-0.03%
2019/11/29	1	332.50	0	0.00	330.00	1	10,445	0.01%
2019/11/28	0	0.00	1	335.50	335.00	-1	10,723	-0.01%
2019/11/27	2	335.75	1	336.00	336.50	1	10,677	0.01%
2019/11/26	2	329.50	2	330.00	326.50	0	10,604	0.00%
2019/11/25	1	322.50	1	321.00	322.50	0	10,538	0.00%
2019/11/22	1	317.00	0	0.00	317.00	1	10,642	0.01%
2019/11/21	3	315.00	3	317.67	318.50	0	10,783	0.00%
2019/11/19	1	321.00	2	322.00	323.50	-1	10,827	-0.01%
2019/11/18	3	318.00	0	0.00	317.50	3	10,776	0.03%
2019/11/15	0	0.00	5	321.90	321.00	-5	10,764	-0.05%
2019/11/14	7	327.93	9	329.39	326.50	-2	10,669	-0.02%
2019/11/11	8	291.38	6.8	284.43	282.50	1.2	10,261	0.01%
2019/11/08	3	308.83	3.1	308.45	307.00	-0.1	10,018	0.00%
2019/11/07	3	306.50	1	310.50	306.00	2	10,047	0.02%
2019/11/06	1	313.00	2	313.50	307.00	-1	9,990	-0.01%
2019/11/05	0	0.00	1	312.00	312.00	-1	9,972	-0.01%
2019/11/04	0.4	313.50	0	0.00	312.50	0.4	9,989	0.00%
2019/11/01	1	307.00	22	312.25	316.00	-21	10,092	-0.21%
2019/10/31	5	317.60	2	314.75	314.00	3	9,931	0.03%
2019/10/30	1	320.50	7	321.00	320.50	-6	9,866	-0.06%
2019/10/29	1	317.50	15	318.10	318.00	-14	9,798	-0.14%
2019/10/28	1	317.00	50	316.50	316.50	-49	9,828	-0.50%
2019/10/25	4	317.00	3	319.00	316.00	1	9,810	0.01%
2019/10/24	2	318.50	1	317.50	317.00	1	9,735	0.01%
2019/10/23	1.1	311.19	3	307.83	312.50	-1.9	9,601	-0.02%
2019/10/22	1	316.50	61	313.03	311.50	-60	9,502	-0.63%
2019/10/21	18	314.92	1	320.50	313.50	17	9,444	0.18%
2019/10/18	10	311.50	0	0.00	312.50	10	9,240	0.11%
2019/10/17	2.1	301.40	5	306.60	310.50	-2.9	9,121	-0.03%
2019/10/16	3	300.50	4	300.88	302.00	-1	9,068	-0.01%
2019/10/15	9	310.17	22.2	307.22	306.00	-13.2	8,890	-0.15%
2019/10/14	31.1	312.33	5.1	312.55	314.50	26	8,738	0.30%
2019/10/09	12	297.04	2	296.75	301.50	10	8,561	0.12%
2019/10/08	3.1	289.74	7	284.14	298.50	-3.9	8,237	-0.05%
2019/10/07	32.6	275.61	4	271.50	276.00	28.6	7,784	0.37%
2019/10/04	3	262.33	1	264.00	261.00	2	7,557	0.03%
2019/10/03	1	264.50	0	0.00	265.50	1	7,488	0.01%
2019/10/02	56	268.34	1	268.00	269.00	55	7,398	0.74%
2019/10/01	0	0.00	2	261.50	268.00	-2	7,267	-0.03%
2019/09/27	6	246.33	11	243.64	246.50	-5	6,985	-0.07%
2019/09/26	5	238.80	14	239.54	238.50	-9	6,770	-0.13%
2019/09/25	3	229.00	0	0.00	229.50	3	6,527	0.05%
2019/09/24	2	231.50	0	0.00	231.50	2	6,602	0.03%
2019/09/23	5	233.00	5	233.00	233.00	0	6,636	0.00%
2019/09/20	1	233.50	1	232.00	233.50	0	6,677	0.00%
2019/09/19	1	232.00	0	0.00	232.00	1	6,633	0.02%
2019/09/18	5	232.50	0	0.00	232.50	5	6,690	0.07%
2019/09/17	3	239.00	0	0.00	233.50	3	6,698	0.04%
2019/09/16	0	0.00	5	230.50	231.50	-5	6,647	-0.08%
2019/09/11	0	0.00	1	230.50	230.00	-1	6,911	-0.01%
2019/09/10	7	228.64	4	233.00	228.50	3	6,957	0.04%
2019/09/09	7	233.64	0	0.00	233.00	7	7,005	0.10%
2019/09/06	0	0.00	1	240.50	237.00	-1	6,985	-0.01%
2019/09/05	1	238.00	2	241.75	238.00	-1	6,921	-0.01%
2019/09/04	13	234.65	0	0.00	234.50	13	6,792	0.19%
2019/09/03	7	234.57	5	235.70	235.50	2	6,765	0.03%
2019/09/02	4	234.88	2	235.25	236.00	2	6,703	0.03%
2019/08/30	0	0.00	4	221.63	227.00	-4	6,498	-0.06%
2019/08/29	0	0.00	2	205.00	206.50	-2	6,338	-0.03%
2019/08/28	1	204.00	0	0.00	204.50	1	6,369	0.02%
2019/08/27	3	206.83	3	208.33	203.00	0	6,348	0.00%
2019/08/26	3	215.00	0	0.00	209.00	3	6,334	0.05%
2019/08/23	0.1	260.00	2	258.50	258.00	-1.9	6,231	-0.03%
2019/08/22	0	0.00	1	257.50	253.00	-1	6,180	-0.02%
2019/08/21	2.2	262.29	1	262.00	257.50	1.2	6,140	0.02%
2019/08/20	0	0.00	3	265.50	265.50	-3	6,076	-0.05%
2019/08/16	4	265.00	3	264.17	263.50	1	6,169	0.02%
2019/08/15	1.2	264.37	0	0.00	264.50	1.2	6,197	0.02%
2019/08/14	1	268.50	5	271.10	268.50	-4	6,242	-0.06%
2019/08/13	3.1	267.82	4	265.88	266.50	-0.9	6,223	-0.02%
2019/08/07	3.2	254.77	2	255.75	250.50	1.2	6,380	0.02%
2019/08/06	0.2	260.00	0	0.00	258.50	0.2	6,530	0.00%
2019/08/05	7	264.86	6	260.33	260.00	1	6,653	0.02%
2019/08/02	1	259.00	1	260.00	257.50	0	6,659	0.00%
2019/08/01	1	267.00	1	266.00	266.00	0	6,678	0.00%
2019/07/30	1	263.50	0	0.00	264.50	1	6,751	0.01%
2019/07/29	3	257.83	4	258.26	258.50	-1	6,693	-0.02%
2019/07/26	3	258.67	2	258.50	259.50	1	6,791	0.01%
2019/07/23	2	256.75	1	255.00	255.00	1	7,072	0.01%
2019/07/22	1	252.50	1	253.50	253.00	0	7,114	0.00%
2019/07/19	2	258.50	2	259.75	257.50	0	7,278	0.00%
2019/07/18	2	264.00	2	262.50	259.00	0	7,308	0.00%
2019/07/16	4	269.88	4	270.25	269.50	0	7,398	0.00%
2019/07/15	1	267.50	3	267.50	267.50	-2	7,462	-0.03%
2019/07/12	1	271.50	1	273.50	273.50	0	7,635	0.00%
2019/07/11	1	270.50	2	273.25	271.50	-1	7,939	-0.01%
2019/07/10	1	266.50	0	0.00	269.00	1	7,981	0.01%
2019/07/09	3	267.33	1	266.00	264.00	2	7,998	0.03%
2019/07/05	2	277.50	3	278.83	278.00	-1	8,066	-0.01%
2019/07/04	5	277.80	2	279.00	277.00	3	8,069	0.04%
2019/07/02	2	271.50	4	271.50	271.50	-2	8,194	-0.02%
2019/06/27	3	269.83	3	267.67	267.50	0	8,232	0.00%
2019/06/26	1	266.00	2	264.50	266.00	-1	8,216	-0.01%
2019/06/24	5	267.50	5	268.50	271.00	0	8,203	0.00%
2019/06/21	1	269.00	0	0.00	267.50	1	8,223	0.01%
2019/06/20	7	271.64	7	272.71	270.00	0	8,264	0.00%
2019/06/18	2	258.25	1	258.00	258.00	1	8,118	0.01%
2019/06/17	2	252.50	3	254.83	261.00	-1	8,121	-0.01%
2019/06/13	1	247.00	0	0.00	247.00	1	8,139	0.01%
2019/06/12	4	248.38	5	249.70	249.00	-1	8,412	-0.01%
2019/06/11	1	251.00	7	250.86	251.50	-6	8,450	-0.07%
2019/06/10	3	250.17	3	251.00	251.00	0	8,413	0.00%
2019/06/06	2	246.00	1	248.00	245.00	1	8,470	0.01%
2019/06/05	2	268.50	0	0.00	256.00	2	8,406	0.02%
2019/06/04	7	264.07	1	264.50	263.50	6	8,298	0.07%
2019/06/03	2	257.00	2	261.25	262.00	0	8,309	0.00%
2019/05/31	1	261.00	5	260.00	261.00	-4	8,295	-0.05%
2019/05/30	4	255.25	2	257.00	251.00	2	8,268	0.02%
2019/05/29	0	0.00	1	255.00	255.00	-1	8,300	-0.01%
2019/05/24	4	247.38	2	247.50	242.00	2	8,740	0.02%
2019/05/23	12	243.42	10	241.95	244.50	2	8,862	0.02%
2019/05/22	13	258.65	9	259.67	253.50	4	8,826	0.05%
2019/05/21	13	251.38	22	253.61	258.00	-9	8,950	-0.10%
2019/05/20	13	252.88	10	253.25	251.50	3	8,962	0.03%
2019/05/17	15	249.57	4	251.75	249.50	11	9,055	0.12%
2019/05/16	5	252.30	3	249.67	249.00	2	9,151	0.02%
2019/05/15	3	262.00	0	0.00	259.00	3	9,247	0.03%
2019/05/14	7	252.00	6	257.67	258.00	1	9,619	0.01%
2019/05/13	10	267.85	9	268.44	259.50	1	9,767	0.01%
2019/05/10	6	284.33	5	285.10	280.50	1	9,627	0.01%
2019/05/09	3	287.17	1	293.00	286.00	2	9,500	0.02%
2019/05/08	0	0.00	4	288.00	294.50	-4	9,514	-0.04%
2019/05/07	1	297.00	0	0.00	293.00	1	9,594	0.01%
2019/05/06	5	292.00	3	294.00	293.50	2	9,807	0.02%
2019/05/03	9	297.44	4	300.88	300.00	5	9,747	0.05%
2019/05/02	3	303.50	3	301.00	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	16	312.72	5	313.50	300.50	11	9,725	0.11%
2019/04/26	1	323.00	12	317.33	319.00	-11	9,583	-0.11%
2019/04/25	2	307.00	1	311.50	321.50	1	9,624	0.01%
2019/04/24	1	322.50	0	0.00	319.50	1	9,552	0.01%
2019/04/23	7	323.36	1	323.00	321.50	6	9,640	0.06%
2019/04/22	0	0.00	8	328.25	327.50	-8	9,626	-0.08%
2019/04/19	2	330.75	0	0.00	333.50	2	9,748	0.02%
2019/04/18	4	343.63	2	337.00	331.00	2	9,862	0.02%
2019/04/17	7	339.36	7	344.36	345.00	0	9,990	0.00%
2019/04/16	4	333.50	0	0.00	332.50	4	9,759	0.04%
2019/04/15	3	330.67	3	331.17	330.50	0	9,814	0.00%
2019/04/12	1	326.00	2	326.00	326.00	-1	10,131	-0.01%
2019/04/11	2	331.50	2	330.50	329.00	0	10,283	0.00%
2019/04/10	1	327.50	1	327.50	329.00	0	10,265	0.00%
2019/04/09	2	326.50	1	328.00	330.00	1	10,321	0.01%
2019/04/08	2	332.75	0	0.00	324.50	2	10,433	0.02%
2019/04/01	1	320.50	1	322.00	321.00	0	10,685	0.00%
2019/03/27	1	323.50	0	0.00	324.00	1	11,222	0.01%
2019/03/26	4	321.75	1	322.50	323.00	3	11,369	0.03%
2019/03/25	0	0.00	1	318.00	318.00	-1	11,539	-0.01%
2019/03/22	2	337.00	0	0.00	331.00	2	11,684	0.02%
2019/03/21	1	334.00	0	0.00	334.50	1	11,979	0.01%
2019/03/19	1	341.00	2	336.00	333.50	-1	12,527	-0.01%
2019/03/18	0	0.00	2	344.50	341.00	-2	12,700	-0.02%
2019/03/15	3	351.67	5	348.80	345.50	-2	12,962	-0.02%
2019/03/14	2	339.00	2	341.00	339.00	0	12,989	0.00%
2019/03/12	3	342.50	4	336.88	332.00	-1	13,549	-0.01%
2019/03/11	1	334.00	0	0.00	339.50	1	13,804	0.01%
2019/03/08	0	0.00	1	332.50	336.50	-1	14,058	-0.01%
2019/03/07	2	335.25	0	0.00	336.00	2	14,258	0.01%
2019/03/06	1	342.00	1	344.50	339.50	0	14,670	0.00%
2019/03/05	2	341.00	0	0.00	340.00	2	15,102	0.01%
2019/03/04	0	0.00	2	346.00	349.50	-2	15,341	-0.01%
2019/02/27	5	354.20	1	346.00	346.00	4	15,421	0.03%
2019/02/26	4	380.88	3	377.83	372.00	1	15,363	0.01%
2019/02/25	3	379.33	5	377.80	375.00	-2	15,588	-0.01%
2019/02/22	1	381.50	0	0.00	375.50	1	15,898	0.01%
2019/02/21	3	375.50	3	376.67	381.00	0	15,977	0.00%
2019/02/20	9	377.89	1	378.00	373.00	8	16,022	0.05%
2019/02/19	2	372.50	1	368.00	368.00	1	16,155	0.01%
2019/02/18	1	370.00	1	372.50	371.50	0	16,227	0.00%
2019/02/15	3	364.67	6	364.58	360.00	-3	16,313	-0.02%
2019/02/14	3	383.17	3	377.17	375.50	0	16,411	0.00%
2019/02/13	17	375.06	20	375.05	382.50	-3	16,498	-0.02%
2019/02/12	2	346.50	9	347.94	352.00	-7	16,465	-0.04%
2019/02/11	1	324.00	2	328.25	328.00	-1	16,537	-0.01%
2019/01/30	0	0.00	4	323.75	321.50	-4	17,013	-0.02%
2019/01/29	3	321.00	1	321.00	321.00	2	17,472	0.01%
2019/01/28	12	336.29	9	329.89	328.00	3	17,718	0.02%
2019/01/25	2	329.75	10	322.30	328.50	-8	18,290	-0.04%
2019/01/24	1	318.50	1	316.00	315.00	0	18,538	0.00%
2019/01/23	2	314.50	3	315.67	316.50	-1	19,031	-0.01%
2019/01/22	6	317.42	0	0.00	316.50	6	19,435	0.03%
2019/01/21	1	324.00	2	323.00	320.00	-1	19,803	-0.01%
2019/01/18	5	317.40	19	316.18	318.50	-14	20,210	-0.07%
2019/01/17	2	319.25	2	318.25	313.50	0	20,494	0.00%
2019/01/16	2	317.25	3	317.50	317.50	-1	20,815	0.00%
2019/01/15	6	314.00	6	312.50	314.00	0	21,044	0.00%
2019/01/14	2	306.00	2	306.00	307.00	0	21,175	0.00%
2019/01/11	12	309.00	11	309.73	306.00	1	21,492	0.00%
2019/01/10	8	305.75	7	306.50	304.50	1	21,530	0.00%
2019/01/09	6	311.08	6	313.67	303.50	0	21,682	0.00%
2019/01/08	4	294.63	4	294.88	294.00	0	21,582	0.00%
2019/01/07	2	297.25	3	296.83	296.50	-1	21,821	0.00%
2019/01/04	13	290.42	9	289.89	289.50	4	22,086	0.02%
2019/01/03	1	302.00	2	308.75	303.00	-1	22,148	0.00%
2019/01/02	6	319.33	6	316.17	314.00	0	22,326	0.00%
2018/12/28	3	321.33	3	320.17	319.00	0	22,743	0.00%
2018/12/27	7	323.29	18	323.69	321.00	-11	23,057	-0.05%
2018/12/26	5	333.10	6	315.67	314.00	-1	23,010	0.00%
2018/12/25	5	319.20	5	325.80	328.50	0	22,973	0.00%
2018/12/24	2	331.00	2	322.00	331.00	0	23,045	0.00%
2018/12/22	1	325.00	3	323.33	322.50	-2	23,071	-0.01%
2018/12/21	6	318.33	6	315.92	328.00	0	23,401	0.00%
2018/12/20	5	316.50	6	315.17	314.00	-1	23,379	0.00%
2018/12/19	8	326.19	9	321.78	320.00	-1	23,332	0.00%
2018/12/18	11	317.41	10	319.15	320.00	1	23,364	0.00%
2018/12/17	8	318.19	9	319.89	321.50	-1	23,451	0.00%
2018/12/14	8	308.00	13	305.96	320.00	-5	23,654	-0.02%
2018/12/13	15	326.60	9	319.56	314.50	6	23,631	0.03%
2018/12/12	6	341.25	8	341.44	338.50	-2	23,390	-0.01%
2018/12/11	5	324.70	6	329.58	332.00	-1	23,313	0.00%
2018/12/10	11	325.18	9	333.78	323.50	2	23,451	0.01%
2018/12/07	14	351.18	16	348.22	356.50	-2	23,309	-0.01%
2018/12/06	34	374.69	15	357.57	349.50	19	23,214	0.08%
2018/12/05	16	386.88	11	389.64	388.00	5	23,066	0.02%
2018/12/04	13	409.50	12.4	407.69	401.50	0.6	23,116	0.00%
2018/12/03	8	397.63	10	401.95	407.00	-2	23,138	-0.01%
2018/11/30	8	364.69	10	366.70	370.00	-2	23,150	-0.01%
2018/11/29	8	369.25	11	365.59	359.50	-3	23,039	-0.01%
2018/11/28	41	349.94	30	350.57	357.50	11	22,901	0.05%
2018/11/27	7	332.71	7	338.07	340.00	0	22,647	0.00%
2018/11/26	10	322.05	11	323.77	327.00	-1	22,440	0.00%
2018/11/23	11	331.23	7	329.64	319.00	4	22,378	0.02%
2018/11/22	10	347.40	9	340.22	332.00	1	22,313	0.00%
2018/11/21	8	329.50	14	327.57	340.00	-6	22,117	-0.03%
2018/11/20	5	317.40	5	321.00	321.00	0	21,995	0.00%
2018/11/19	14	315.61	15	314.53	317.50	-1	21,950	0.00%
2018/11/16	20	315.38	20	316.45	310.00	0	21,979	0.00%
2018/11/15	4	308.88	4	308.38	312.00	0	21,801	0.00%
2018/11/14	13	313.04	8	310.38	306.00	5	21,837	0.02%
2018/11/13	6	301.67	6	306.25	311.00	0	21,884	0.00%
2018/11/12	29	307.36	24	309.50	310.00	5	21,928	0.02%
2018/11/09	30	323.37	29	323.12	329.00	1	21,966	0.00%
2018/11/08	12	340.08	12	334.46	324.00	0	21,832	0.00%
2018/11/07	16	316.25	16	317.72	331.00	0	21,787	0.00%
2018/11/06	15	328.63	17	324.18	308.00	-2	21,693	-0.01%
2018/11/05	13	338.12	16	340.38	340.00	-3	21,585	-0.01%
2018/11/02	34	364.82	33	370.92	345.50	1	21,659	0.00%
2018/11/01	11	338.68	11	328.59	347.00	0	21,253	0.00%
2018/10/31	10	315.10	18	315.03	315.50	-8	20,947	-0.04%
2018/10/30	9	307.28	6	308.83	298.00	3	20,601	0.01%
2018/10/29	21	323.45	21	323.10	320.00	0	20,523	0.00%
2018/10/26	9	319.94	6.2	324.41	324.00	2.8	20,366	0.01%
2018/10/25	15	322.47	15	326.90	315.50	0	20,022	0.00%
2018/10/24	10	356.45	6	360.17	349.00	4	19,958	0.02%
2018/10/23	7	372.93	1	366.00	366.00	6	19,663	0.03%
2018/10/22	4	382.13	19	383.76	390.00	-15	19,377	-0.08%
2018/10/19	19	395.37	3	394.33	394.00	16	19,227	0.08%
2018/10/18	8	422.75	9	423.94	421.50	-1	18,942	-0.01%
2018/10/17	14	434.61	13	430.88	418.00	1	18,861	0.01%
2018/10/16	8	419.56	13	420.23	419.00	-5	18,685	-0.03%
2018/10/15	11	418.68	6	414.58	410.00	5	18,626	0.03%
2018/10/12	7.3	406.83	16	407.28	415.00	-8.7	18,516	-0.05%
2018/10/11	13	392.50	9	391.33	388.00	4	18,424	0.02%
2018/10/09	4	411.88	10	416.90	423.50	-6	18,235	-0.03%
2018/10/08	19	396.71	23	392.78	404.00	-4	17,981	-0.02%
2018/10/05	18	413.94	17	416.26	403.00	1	17,564	0.01%
2018/10/04	3	449.67	3	453.17	446.00	0	17,277	0.00%
2018/10/03	6	454.75	13	449.69	451.00	-7	17,402	-0.04%
2018/10/02	15	468.27	13	467.46	458.00	2	17,240	0.01%
2018/10/01	5	464.20	6	465.25	470.00	-1	17,144	-0.01%
2018/09/28	10	463.70	7	462.57	459.00	3	17,136	0.02%
2018/09/27	8	483.81	7	473.71	466.00	1	16,819	0.01%
2018/09/26	8	504.88	7	497.86	490.00	1	16,641	0.01%
2018/09/25	8	508.13	7	513.29	506.00	1	16,651	0.01%
2018/09/21	4	505.00	4.2	508.71	514.00	-0.2	16,571	0.00%
2018/09/20	8	480.25	8	482.69	490.00	0	16,382	0.00%
2018/09/19	8	501.94	8	511.69	479.00	0	15,986	0.00%
2018/09/18	10	515.20	5	513.00	501.00	5	15,768	0.03%
2018/09/17	10	531.80	4	527.50	533.00	6	15,646	0.04%
2018/09/14	22	531.73	10	531.00	534.00	12	15,608	0.08%
2018/09/13	2	536.00	3	520.33	508.00	-1	15,358	-0.01%
2018/09/12	3	526.67	3	535.33	528.00	0	15,240	0.00%
2018/09/11	2	552.50	4	552.25	546.00	-2	15,244	-0.01%
2018/09/10	9	533.67	8	541.25	532.00	1	15,046	0.01%
2018/09/07	8	571.75	5	554.20	545.00	3	14,799	0.02%
2018/09/06	6	612.00	2	609.00	595.00	4	14,466	0.03%
2018/09/05	2	620.50	1	640.00	611.00	1	14,238	0.01%
2018/09/04	2	621.50	3	629.00	630.00	-1	14,222	-0.01%
2018/09/03	3	668.00	1	659.00	629.00	2	13,956	0.01%
2018/08/31	2	699.00	2	699.00	698.00	0	13,827	0.00%
2018/08/30	2	698.50	1	694.00	696.00	1	13,859	0.01%
2018/08/29	4	704.50	3	698.67	705.00	1	13,851	0.01%
2018/08/28	4	689.50	2.1	696.48	675.00	1.9	13,739	0.01%
2018/08/27	7	682.14	7	684.00	695.00	0	13,582	0.00%
2018/08/24	1	648.00	4	641.50	643.00	-3	13,402	-0.02%
2018/08/23	11	635.55	7	634.00	628.00	4	13,317	0.03%
2018/08/22	5	663.40	1	665.00	650.00	4	13,214	0.03%
2018/08/21	3	663.67	8	665.50	673.00	-5	13,070	-0.04%
2018/08/20	15	637.67	14	637.57	662.00	1	12,901	0.01%
2018/08/17	14	664.07	14	664.36	630.00	0	12,641	0.00%
2018/08/16	13.1	642.92	12	637.58	663.00	1.1	12,302	0.01%
2018/08/15	6	619.33	6	621.33	610.00	0	12,018	0.00%
2018/08/14	5	609.20	8	620.25	637.00	-3	11,792	-0.03%
2018/08/13	22	605.14	22	606.41	597.00	0	11,467	0.00%
2018/08/10	11	695.27	2	663.50	651.00	9	11,084	0.08%
2018/08/09	6	725.00	3	736.67	720.00	3	10,698	0.03%
2018/08/08	1	790.00	0	0.00	742.00	1	10,347	0.01%
2018/08/07	1	737.00	5	751.60	788.00	-4	10,030	-0.04%
2018/08/06	6	736.67	6	752.17	724.00	0	10,095	0.00%
2018/08/03	13	713.92	14	717.29	730.00	-1	10,156	-0.01%
2018/08/02	4.1	736.34	1	753.00	716.00	3.1	9,950	0.03%
2018/08/01	0	0.00	2	791.00	795.00	-2	9,883	-0.02%
2018/07/31	3	783.02	1	772.00	781.00	2	9,829	0.02%
2018/07/30	2	884.00	1	908.00	840.00	1	9,636	0.01%
2018/07/26	1	915.00	1	936.00	915.00	0	9,643	0.00%
2018/07/25	1	904.00	1	925.00	925.00	0	9,619	0.00%
2018/07/24	0	0.00	2	875.00	893.00	-2	9,720	-0.02%
2018/07/23	2	838.00	0	0.00	843.00	2	9,844	0.02%
2018/07/20	8	841.88	6	851.00	812.00	2	9,892	0.02%
2018/07/19	0	0.00	2	850.50	892.00	-2	9,848	-0.02%
2018/07/18	5	874.20	3	851.00	860.00	2	9,781	0.02%
2018/07/17	5	925.20	5	919.00	904.00	0	9,682	0.00%
2018/07/16	1	1005.00	2	963.00	962.00	-1	9,580	-0.01%
2018/07/13	4	1015.00	3	1004.00	998.00	1	9,632	0.01%
2018/07/12	7	993.00	7	991.29	1005.00	0	9,608	0.00%
2018/07/11	4.1	987.56	2	990.50	965.00	2.1	9,508	0.02%
2018/07/09	4	1047.50	1	1030.00	1020.00	3	9,168	0.03%
2018/07/06	1	1175.00	0	0.00	1175.00	1	9,120	0.01%
2018/07/04	1	1180.00	1	1190.00	1180.00	0	8,974	0.00%
2018/07/03	1	1235.00	1	1300.00	1165.00	0	8,943	0.00%
2018/06/29	0	0.00	1	1110.00	1125.00	-1	8,658	-0.01%
2018/06/28	2	1047.50	2	1050.00	1055.00	0	8,572	0.00%
2018/06/27	4	1071.25	4	1075.00	1020.00	0	8,554	0.00%
2018/06/25	1	973.00	1	955.00	949.00	0	8,446	0.00%
2018/06/22	1.2	982.00	1	978.00	942.00	0.2	8,464	0.00%
2018/06/21	0.5	990.00	0	0.00	987.00	0.5	8,456	0.01%
2018/06/20	2	1045.00	3	961.00	1010.00	-1	8,485	-0.01%
2018/06/19	1	1070.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/12	2	1125.00	1	1120.00	1135.00	1	8,374	0.01%
2018/06/08	0	0.00	0	1180.00	1180.00	0	8,214	0.00%
2018/06/07	2	1147.50	2	1167.50	1230.00	0	8,254	0.00%
2018/06/06	0	0.00	1	1105.00	1125.00	-1	8,199	-0.01%
2018/06/05	0	0.00	1	1010.00	1025.00	-1	8,160	-0.01%
2018/06/01	1	982.00	0	0.00	982.00	1	8,189	0.01%
2018/05/31	1	1040.00	2	985.00	951.00	-1	8,259	-0.01%
2018/05/30	0	1030.00	0	0.00	1035.00	0	8,238	0.00%
2018/05/29	1	1055.25	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	1	1000.64	0	1065.00	1065.00	1	8,265	0.01%
2018/05/25	0	965.00	0	0.00	969.00	0	8,376	0.00%
2018/05/24	3	900.00	1	850.00	913.00	2	8,482	0.02%
2018/05/23	1	1000.00	0	0.00	883.00	1	8,545	0.01%
2018/05/21	0	0.00	2	902.50	974.00	-2	8,574	-0.02%
2018/05/18	1.1	898.36	0	0.00	886.00	1.1	8,598	0.01%
2018/05/17	1	900.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	1	925.00	0	0.00	926.00	1	8,565	0.01%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/10	0	0.00	1	789.00	845.00	-1	8,382	-0.01%
2018/05/08	1	742.00	0	0.00	718.00	1	8,066	0.01%
2018/04/25	5	637.00	5	623.00	584.00	0	7,584	0.00%
2018/04/11	1	561.00	1	544.00	544.00	0	6,723	0.00%
2018/04/10	1	533.00	1	545.00	545.00	0	6,796	0.00%
2018/03/28	8	502.00	8	489.00	495.00	0	6,563	0.00%
2018/03/26	0	0.00	2.3	486.39	475.00	-2.3	6,466	-0.03%
2018/03/23	0	0.00	1	486.00	484.00	-1	6,424	-0.02%
2018/03/22	3	502.67	1	509.00	507.00	2	6,438	0.03%
2018/03/15	2	408.00	2	408.25	417.50	0	6,030	0.00%
2018/03/14	2	426.50	2	416.50	405.50	0	6,045	0.00%
2018/03/09	2	398.50	2	406.00	405.50	0	5,986	0.00%
2018/03/06	2	383.00	2	383.50	383.50	0	5,819	0.00%
2018/03/02	14	350.57	14	361.14	365.50	0	6,006	0.00%
2018/02/23	1	343.50	0	0.00	325.00	1	5,726	0.02%
2018/02/06	1	348.50	0	0.00	354.00	1	5,307	0.02%
2018/02/05	0.3	385.00	0	0.00	385.00	0.3	5,207	0.00%
2018/02/02	1	405.50	1	400.00	400.00	0	5,176	0.00%
2018/01/15	0	0.00	0.9	354.00	354.00	-0.9	4,165	-0.02%
2018/01/11	1	399.50	1	385.50	386.50	0	4,022	0.00%
2018/01/09	1	405.50	1	391.50	394.00	0	3,907	0.00%
2018/01/08	1	403.00	1	395.50	400.00	0	3,857	0.00%
2018/01/05	1	408.00	13	403.23	404.00	-12	3,856	-0.31%
2018/01/04	1	400.00	1	415.50	398.50	0	3,820	0.00%
2018/01/03	1	368.00	1	388.00	389.00	0	3,730	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

國票-南崁券商分點個股進出
國票-南崁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

國票-南崁 券商分點個股進出 國票-南崁 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

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析