國巨 (2327)-富邦-民生券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1882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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	3.2	561.89	9.4	558.33	559.00	-6.3	11,223	-0.06%
2021/03/25	8.7	545.26	5.1	547.06	542.00	3.6	11,290	0.03%
2021/03/24	3.3	552.77	1	550.00	552.00	2.3	11,327	0.02%
2021/03/23	9.1	559.61	1.2	555.02	554.00	7.9	11,551	0.07%
2021/03/22	8.2	557.67	3	552.74	563.00	5.2	11,668	0.04%
2021/03/19	9.5	547.69	3	547.00	552.00	6.5	11,983	0.05%
2021/03/18	8.9	560.31	2	568.00	559.00	6.9	12,076	0.06%
2021/03/17	11.7	571.40	6	570.67	568.00	5.7	12,371	0.05%
2021/03/16	7.2	583.75	3	585.33	579.00	4.2	12,758	0.03%
2021/03/15	2	579.00	5.1	579.56	580.00	-3.1	13,158	-0.02%
2021/03/12	11	575.00	23.5	574.64	572.00	-12.5	13,230	-0.09%
2021/03/11	15.1	560.42	20.3	557.83	565.00	-5.3	13,241	-0.04%
2021/03/10	17.1	537.12	4	536.00	534.00	13.1	13,112	0.10%
2021/03/09	16.4	539.71	19.2	538.51	535.00	-2.8	13,284	-0.02%
2021/03/08	13.6	554.21	13.1	548.49	547.00	0.5	13,266	0.00%
2021/03/05	7	566.13	5.5	565.94	564.00	1.5	13,334	0.01%
2021/03/04	20.7	578.42	14.1	580.00	575.00	6.5	13,528	0.05%
2021/03/03	9.2	585.56	10	586.70	592.00	-0.8	13,543	-0.01%
2021/03/02	17.3	589.39	11.1	594.43	583.00	6.2	13,585	0.05%
2021/02/26	31.9	597.64	6	595.34	593.00	25.9	13,877	0.19%
2021/02/25	19	619.48	9	618.56	614.00	10	14,159	0.07%
2021/02/24	31.3	621.20	15.2	626.72	612.00	16.1	14,233	0.11%
2021/02/23	19.2	630.88	32.3	633.86	637.00	-13.1	14,323	-0.09%
2021/02/22	16	620.50	22.5	622.68	620.00	-6.5	14,226	-0.05%
2021/02/19	8.3	604.28	4.5	607.82	609.00	3.8	14,128	0.03%
2021/02/18	26.4	615.46	13.3	614.89	612.00	13.1	14,133	0.09%
2021/02/17	17.2	616.86	28.6	617.08	623.00	-11.3	14,120	-0.08%
2021/02/05	4.1	590.98	10	589.90	588.00	-5.9	13,936	-0.04%
2021/02/04	11.2	586.44	7	584.14	583.00	4.2	13,989	0.03%
2021/02/03	17.3	590.71	5.3	593.57	593.00	12	14,107	0.08%
2021/02/02	2.1	587.56	12	592.33	596.00	-10	14,114	-0.07%
2021/02/01	11.4	565.28	9	568.78	573.00	2.4	14,079	0.02%
2021/01/29	6.4	579.77	32	585.52	574.00	-25.6	13,973	-0.18%
2021/01/28	21.7	580.11	3	582.33	577.00	18.7	13,970	0.13%
2021/01/27	18.1	590.39	22.3	594.23	597.00	-4.2	14,095	-0.03%
2021/01/26	44.4	611.74	5.6	606.13	597.00	38.8	14,352	0.27%
2021/01/25	36.1	627.93	46.5	628.76	626.00	-10.4	14,157	-0.07%
2021/01/22	4.2	612.87	10	611.10	608.00	-5.8	13,907	-0.04%
2021/01/21	6	600.17	25.4	602.17	608.00	-19.4	13,821	-0.14%
2021/01/20	21.6	598.51	37.8	599.60	594.00	-16.2	13,714	-0.12%
2021/01/19	9	608.33	10	608.80	608.00	-1	13,633	-0.01%
2021/01/18	21.1	595.18	13.3	599.94	602.00	7.8	13,587	0.06%
2021/01/15	20.5	611.53	20.6	608.15	602.00	-0.1	13,422	0.00%
2021/01/14	38.3	596.66	26.1	604.30	608.00	12.2	13,162	0.09%
2021/01/13	10.9	597.55	30.2	596.07	604.00	-19.3	12,921	-0.15%
2021/01/12	34.1	576.96	18.6	581.09	575.00	15.6	12,604	0.12%
2021/01/11	36.3	590.30	23.1	589.18	592.00	13.2	12,407	0.11%
2021/01/08	24.1	559.30	47.3	555.94	572.00	-23.2	12,221	-0.19%
2021/01/07	11.6	522.99	26	523.42	529.00	-14.4	11,699	-0.12%
2021/01/06	30.1	514.77	19.6	515.31	513.00	10.6	11,576	0.09%
2021/01/05	11.3	530.41	22.2	529.68	528.00	-10.9	11,391	-0.10%
2021/01/04	14.1	519.93	3	519.67	520.00	11.1	11,327	0.10%
2020/12/31	22.5	517.99	11	515.55	518.00	11.5	11,391	0.10%
2020/12/30	8.3	511.66	26.1	516.55	521.00	-17.8	11,285	-0.16%
2020/12/29	9.3	507.46	13	508.08	506.00	-3.7	11,147	-0.03%
2020/12/28	8.1	500.42	8	500.06	502.00	0.1	11,076	0.00%
2020/12/25	16	505.19	8.3	503.33	500.00	7.7	11,117	0.07%
2020/12/24	22.1	508.41	30.5	511.06	504.00	-8.4	11,211	-0.07%
2020/12/23	12	487.75	11.2	488.03	492.00	0.8	10,873	0.01%
2020/12/22	14.3	483.85	9.5	485.80	477.50	4.8	10,803	0.04%
2020/12/21	18	480.31	17.6	480.41	482.00	0.4	10,763	0.00%
2020/12/18	20	489.90	18	487.33	485.50	2	10,661	0.02%
2020/12/17	33.1	484.09	27.1	486.45	495.00	6	10,605	0.06%
2020/12/16	25.2	496.88	28	498.04	495.50	-2.8	10,384	-0.03%
2020/12/15	69.3	501.57	41.6	493.80	488.50	27.7	10,241	0.27%
2020/12/14	12.3	518.23	7	519.57	520.00	5.3	9,964	0.05%
2020/12/11	41.2	514.06	42	510.35	518.00	-0.8	9,826	-0.01%
2020/12/10	28.2	507.10	47.5	510.92	509.00	-19.3	9,487	-0.20%
2020/12/09	34.2	494.88	66.6	495.04	499.00	-32.4	9,114	-0.36%
2020/12/08	2.4	465.44	20.1	466.59	466.50	-17.7	8,669	-0.20%
2020/12/07	9.2	459.88	27	457.56	458.50	-17.8	8,607	-0.21%
2020/12/04	16.3	459.50	10.3	459.50	459.00	6	8,562	0.07%
2020/12/03	21.1	463.05	26.2	460.08	460.50	-5.1	8,610	-0.06%
2020/12/02	16.3	449.67	6.7	449.55	450.00	9.6	8,368	0.11%
2020/12/01	12	449.88	16	450.75	454.00	-4	8,276	-0.05%
2020/11/30	15.3	445.45	19	446.18	442.00	-3.7	8,157	-0.05%
2020/11/27	9.1	433.45	12	433.58	436.00	-2.9	7,936	-0.04%
2020/11/26	14	425.07	7	425.57	428.50	7	7,906	0.09%
2020/11/25	29	432.13	27	433.65	423.00	2	7,934	0.03%
2020/11/24	42.3	436.10	35.1	437.22	437.50	7.2	7,624	0.09%
2020/11/23	7.2	414.00	20.3	416.81	418.50	-13.1	7,265	-0.18%
2020/11/20	45	412.93	23.2	412.29	412.00	21.8	7,173	0.30%
2020/11/19	6	404.58	10.1	404.31	404.00	-4.1	7,018	-0.06%
2020/11/18	6	399.50	37	399.86	399.50	-31	7,016	-0.44%
2020/11/17	7.2	401.14	18	399.92	398.50	-10.8	7,138	-0.15%
2020/11/16	18	400.06	9	397.72	396.50	9	7,492	0.12%
2020/11/13	7	397.93	13.3	397.16	397.00	-6.3	7,674	-0.08%
2020/11/12	12.1	395.95	27.9	395.88	395.50	-15.8	7,652	-0.21%
2020/11/11	6	390.75	34	392.69	392.50	-28	7,575	-0.37%
2020/11/10	7	388.92	8.2	388.98	388.00	-1.2	7,471	-0.02%
2020/11/09	9	386.61	8.2	387.09	388.00	0.8	7,478	0.01%
2020/11/06	7	385.07	9	384.50	381.50	-2	7,575	-0.03%
2020/11/05	5.1	382.81	20.3	383.52	386.50	-15.2	7,539	-0.20%
2020/11/04	13.1	381.99	18	383.08	381.50	-4.9	7,496	-0.07%
2020/11/03	70.2	364.62	44.2	375.07	377.50	26	7,553	0.34%
2020/11/02	2.1	355.14	3	356.67	352.50	-0.9	7,342	-0.01%
2020/10/30	0.1	350.50	3	356.00	355.50	-2.9	7,515	-0.04%
2020/10/29	10	350.15	16	350.06	351.00	-6	7,518	-0.08%
2020/10/28	2	360.50	2	357.75	357.00	0	7,623	0.00%
2020/10/27	5	357.30	7	359.14	359.00	-2	7,710	-0.03%
2020/10/26	1	359.00	4	361.75	363.00	-3	7,719	-0.04%
2020/10/23	1	355.50	0	0.00	354.00	1	7,812	0.01%
2020/10/22	2	354.50	0	0.00	354.50	2	8,411	0.02%
2020/10/21	5	359.70	1	361.00	356.50	4	8,727	0.05%
2020/10/20	1	358.50	5	359.10	360.00	-4	8,885	-0.05%
2020/10/19	1	360.00	4	362.13	360.00	-3	9,021	-0.03%
2020/10/16	3	357.00	25	360.00	359.50	-22	9,188	-0.24%
2020/10/15	0	354.50	1.1	355.93	354.00	-1	9,252	-0.01%
2020/10/14	3	357.00	0	0.00	354.00	3	9,294	0.03%
2020/10/13	6	355.09	9	357.56	356.50	-3	9,387	-0.03%
2020/10/12	9	358.39	7	355.36	353.00	2	9,402	0.02%
2020/10/08	4	361.00	14	362.36	363.00	-10	9,359	-0.11%
2020/10/07	3	355.83	1	356.00	356.00	2	9,362	0.02%
2020/10/06	10	355.90	0	0.00	355.50	10	9,463	0.11%
2020/10/05	1	350.04	3	353.67	354.50	-2	9,610	-0.02%
2020/09/30	13	349.38	7	350.07	351.50	6	9,742	0.06%
2020/09/29	16	345.94	25	348.44	348.00	-9	9,854	-0.09%
2020/09/28	3.1	328.71	1.1	330.07	331.50	2	10,005	0.02%
2020/09/25	11	329.27	31	325.23	324.00	-20	10,214	-0.20%
2020/09/24	5.2	333.54	17	335.71	331.00	-11.9	10,258	-0.12%
2020/09/23	5.1	343.88	0	0.00	341.50	5.1	10,305	0.05%
2020/09/22	6.1	344.17	7	344.71	344.00	-1	10,435	-0.01%
2020/09/21	2.1	351.81	8	351.37	348.00	-5.9	10,815	-0.05%
2020/09/18	0	0.00	7	358.07	357.00	-7	11,006	-0.06%
2020/09/17	9	359.22	8	360.38	357.50	1	11,223	0.01%
2020/09/16	7.1	353.14	3	353.67	353.00	4.1	11,480	0.04%
2020/09/15	15.2	355.97	0	0.00	355.50	15.2	11,677	0.13%
2020/09/14	4	358.38	6.1	356.37	358.50	-2.1	11,925	-0.02%
2020/09/10	9.1	347.77	4	352.25	345.00	5.1	12,332	0.04%
2020/09/09	10	346.95	7	348.29	350.50	3	12,512	0.02%
2020/09/08	10	346.40	18	347.78	350.00	-8	12,543	-0.06%
2020/09/07	9	339.11	30	341.12	335.50	-21	12,587	-0.17%
2020/09/04	2	339.75	6	339.33	340.00	-4	12,801	-0.03%
2020/09/03	3	339.56	9	339.67	344.00	-6	12,939	-0.05%
2020/09/02	1	335.50	3	339.33	335.00	-2	13,002	-0.02%
2020/09/01	5	335.20	8	330.31	337.00	-3	13,192	-0.02%
2020/08/31	25.1	334.62	10	333.35	333.00	15.1	13,528	0.11%
2020/08/28	3	338.67	4	340.38	340.50	-1	13,726	-0.01%
2020/08/27	4.1	337.62	4	334.64	336.50	0	13,928	0.00%
2020/08/26	1.1	333.29	4	335.88	337.00	-3	14,096	-0.02%
2020/08/25	11.2	334.91	2	332.75	333.00	9.2	14,292	0.06%
2020/08/24	9.3	336.76	10	336.95	333.50	-0.8	14,375	-0.01%
2020/08/21	17	340.35	19	340.13	344.00	-2	14,441	-0.01%
2020/08/20	72.1	332.45	40	331.88	330.00	32.1	14,470	0.22%
2020/08/19	54.1	361.85	52	363.70	354.50	2.1	14,228	0.01%
2020/08/18	13.1	374.05	3	375.67	373.00	10.1	14,298	0.07%
2020/08/17	5	379.90	15	379.50	379.00	-10	14,440	-0.07%
2020/08/14	9.1	375.64	28.2	373.99	375.00	-19.1	14,667	-0.13%
2020/08/13	15.2	378.74	29	377.50	376.50	-13.8	15,105	-0.09%
2020/08/12	13	385.54	9	385.83	380.50	4	15,219	0.03%
2020/08/11	7	385.93	9	389.89	385.50	-2	15,357	-0.01%
2020/08/10	13	385.12	38	384.82	384.50	-25	15,642	-0.16%
2020/08/07	27	394.89	22.2	400.25	390.00	4.8	15,917	0.03%
2020/08/06	14	392.82	6	397.64	391.50	8	15,909	0.05%
2020/08/05	6.1	397.75	24.1	398.52	397.50	-18	15,991	-0.11%
2020/08/04	6	389.83	0.1	393.00	391.00	6	16,000	0.04%
2020/08/03	26	393.38	13	394.38	390.00	13	16,227	0.08%
2020/07/31	1	387.50	6.1	388.29	389.00	-5.1	16,468	-0.03%
2020/07/30	15	381.60	3.2	384.12	381.50	11.8	16,727	0.07%
2020/07/29	25	380.52	7	381.00	382.50	18	17,464	0.10%
2020/07/28	54.1	400.83	29	404.14	384.00	25.1	17,642	0.14%
2020/07/27	64.2	400.10	102	401.75	406.00	-37.8	17,457	-0.22%	大賣/
2020/07/24	41	389.85	62	388.48	389.50	-21	17,439	-0.12%
2020/07/23	33	393.47	42	390.79	389.50	-9	17,949	-0.05%
2020/07/22	46	393.28	55	395.63	396.00	-9	18,359	-0.05%
2020/07/21	35	388.87	94	388.35	388.00	-59	18,441	-0.32%
2020/07/20	4	380.75	25	380.52	382.00	-21	18,646	-0.11%
2020/07/17	67	380.97	143	379.87	379.00	-76	18,968	-0.40%	大賣/
2020/07/16	75	378.94	83	378.60	377.00	-8	19,192	-0.04%
2020/07/15	9.1	376.39	20	378.10	374.50	-11	19,332	-0.06%
2020/07/14	14	379.71	40	381.68	374.00	-26	19,688	-0.13%
2020/07/13	6	374.83	67	379.26	380.50	-61	19,916	-0.31%
2020/07/10	28	375.86	28	375.39	370.50	0	20,835	0.00%
2020/07/09	20.1	381.70	33	382.44	379.50	-13	20,941	-0.06%
2020/07/08	31	389.85	37	388.49	387.00	-6	21,081	-0.03%
2020/07/07	52	390.76	95.1	390.42	392.50	-43.1	21,183	-0.20%
2020/07/06	36.1	376.45	66	377.08	378.50	-30	21,407	-0.14%
2020/07/03	19.1	379.37	11	378.00	377.00	8.1	21,730	0.04%
2020/07/02	8	378.13	7	377.50	377.00	1	21,947	0.00%
2020/07/01	25	381.58	13	382.65	379.50	12	22,053	0.05%
2020/06/30	54.1	378.43	48	379.95	381.00	6.1	22,017	0.03%
2020/06/29	39.1	395.02	24	391.42	391.00	15.1	21,701	0.07%
2020/06/24	28	411.84	31	408.89	407.50	-3	21,595	-0.01%
2020/06/23	21.1	404.51	37	405.74	406.00	-15.9	21,573	-0.07%
2020/06/22	17	396.68	13.2	399.74	396.50	3.8	21,487	0.02%
2020/06/19	26	411.77	19	411.92	404.50	7	21,565	0.03%
2020/06/18	8	403.69	22	403.02	405.00	-14	21,525	-0.07%
2020/06/17	9.1	400.54	28	400.91	399.00	-18.9	21,523	-0.09%
2020/06/16	7	390.86	37	391.47	396.00	-30	21,656	-0.14%
2020/06/15	13	381.77	16	382.94	382.00	-3	21,862	-0.01%
2020/06/12	41	373.82	24	373.85	381.00	17	22,147	0.08%
2020/06/11	32.1	386.93	12	384.21	383.50	20.1	22,548	0.09%
2020/06/10	17.1	397.11	16	396.63	394.50	1.1	22,704	0.00%
2020/06/09	14	392.79	9	393.06	392.50	5	22,883	0.02%
2020/06/08	9	392.89	24.1	393.29	393.00	-15.1	23,169	-0.07%
2020/06/05	59	395.84	42	393.17	387.50	17	23,158	0.07%
2020/06/04	25.1	400.56	54	401.31	400.50	-28.9	23,039	-0.13%
2020/06/03	16.1	391.51	34	390.35	392.00	-18	22,971	-0.08%
2020/06/02	22	385.32	13	387.35	383.00	9	22,862	0.04%
2020/06/01	16	381.59	25	379.48	385.50	-9	22,847	-0.04%
2020/05/29	13.1	367.88	10	367.70	370.50	3.1	22,950	0.01%
2020/05/28	20	372.73	10	374.30	370.00	10	23,024	0.04%
2020/05/27	12.1	373.89	12	375.04	376.00	0.1	23,258	0.00%
2020/05/26	20.1	377.91	11	378.68	371.00	9.1	23,586	0.04%
2020/05/25	36	365.18	18	371.03	376.00	18	23,905	0.08%
2020/05/22	21	373.31	13	373.81	371.50	8	23,914	0.03%
2020/05/21	28	385.36	26	386.40	382.00	2	23,916	0.01%
2020/05/20	56.1	385.97	52	387.67	384.50	4.1	23,896	0.02%
2020/05/19	29	375.64	17	374.68	373.00	12	23,524	0.05%
2020/05/18	64	376.56	34	371.03	369.00	30	23,519	0.13%
2020/05/15	57	388.74	35	387.69	386.00	22	23,501	0.09%
2020/05/14	60	392.31	36	389.08	385.50	24	23,283	0.10%
2020/05/13	44	401.90	48	402.29	402.50	-4	23,119	-0.02%
2020/05/12	46	408.65	24	412.63	406.00	22	22,927	0.10%
2020/05/11	23	411.17	40	412.29	413.50	-17	22,828	-0.07%
2020/05/08	50	410.22	21	405.93	403.50	29	22,859	0.13%
2020/05/07	36.3	415.80	19	415.18	410.00	17.3	22,707	0.08%
2020/05/06	27	415.96	41	415.55	416.00	-14	22,443	-0.06%
2020/05/05	91	412.25	88	412.59	407.00	3	22,198	0.01%
2020/05/04	29	381.07	30	384.23	391.50	-1	21,593	0.00%
2020/04/30	30	390.65	62	390.86	391.00	-32	21,506	-0.15%
2020/04/29	59	382.97	21	381.88	380.00	38	21,313	0.18%
2020/04/28	98	389.28	91	387.39	383.50	7	21,175	0.03%
2020/04/27	63	363.30	74.5	368.83	379.50	-11.5	20,727	-0.06%
2020/04/24	24	344.29	30	343.85	345.00	-6	20,206	-0.03%
2020/04/23	31	347.60	23	347.20	344.00	8	19,998	0.04%
2020/04/22	32	332.03	28.1	334.75	344.00	4	19,743	0.02%
2020/04/21	37	332.64	27	332.52	326.00	10	19,557	0.05%
2020/04/20	12	340.67	8	340.44	343.00	4	19,488	0.02%
2020/04/17	37	344.05	24.1	344.41	339.50	13	19,382	0.07%
2020/04/16	33.1	339.69	25	339.38	341.50	8.1	19,076	0.04%
2020/04/15	115.5	346.15	112	347.42	343.50	3.5	18,908	0.02%	大買/大賣/
2020/04/14	22	337.89	43	337.87	338.00	-21	18,422	-0.11%
2020/04/13	55	334.07	20	334.95	332.50	35	18,450	0.19%
2020/04/10	33	340.35	41	340.79	343.00	-8	18,307	-0.04%
2020/04/09	35	339.50	62	341.77	335.00	-27	18,420	-0.15%
2020/04/08	43	313.41	51.1	314.80	329.00	-8.1	17,944	-0.05%
2020/04/07	52	297.81	22	297.95	299.50	30	17,628	0.17%
2020/04/06	7	280.14	9	281.50	288.00	-2	17,532	-0.01%
2020/04/01	2	271.00	7	272.00	272.50	-5	17,404	-0.03%
2020/03/31	5	278.10	9	279.61	274.50	-4	17,453	-0.02%
2020/03/30	12	273.75	23	273.81	278.00	-11	17,502	-0.06%
2020/03/27	19	289.87	38	293.54	280.50	-19	17,595	-0.11%
2020/03/26	40	285.46	28	285.93	291.50	12	17,504	0.07%
2020/03/25	52	291.34	27	289.59	292.00	25	17,609	0.14%
2020/03/24	17	270.00	20.1	271.94	274.00	-3.1	17,409	-0.02%
2020/03/23	46	247.05	62	241.05	252.00	-16	17,266	-0.09%
2020/03/20	43	247.07	41	246.98	252.00	2	17,066	0.01%
2020/03/19	33.1	234.02	15.1	241.92	229.50	18	16,768	0.11%
2020/03/18	64.1	264.87	62	266.19	254.50	2.1	16,462	0.01%
2020/03/17	29.1	279.61	20	281.38	265.00	9.1	16,208	0.06%
2020/03/16	66.2	313.21	45	314.30	290.50	21.2	15,777	0.13%
2020/03/13	25.2	313.24	29	313.74	320.00	-3.8	15,477	-0.02%
2020/03/12	33.1	353.37	19.5	355.14	345.50	13.6	15,311	0.09%
2020/03/11	24	392.24	28	397.70	383.50	-4	14,998	-0.03%
2020/03/10	36	386.07	16	382.78	394.50	20	14,881	0.13%
2020/03/09	19.1	390.99	39	390.32	386.00	-19.9	14,982	-0.13%
2020/03/06	24	403.90	7	406.86	406.50	17	15,083	0.11%
2020/03/05	36	409.74	36.1	408.07	410.50	-0.1	15,072	0.00%
2020/03/04	57	404.10	45	406.44	400.50	12	14,924	0.08%
2020/03/03	40	427.21	36.3	424.79	417.00	3.7	14,662	0.03%
2020/03/02	19	415.50	14.1	413.91	418.50	4.9	14,572	0.03%
2020/02/27	29	427.81	26.1	432.34	410.00	2.9	14,332	0.02%
2020/02/26	60	462.44	43.6	455.92	441.00	16.4	13,904	0.12%
2020/02/25	39.2	488.46	28	491.02	485.00	11.2	13,410	0.08%
2020/02/24	19	472.18	9	474.51	484.50	10	13,110	0.08%
2020/02/21	10	465.61	17.1	467.84	472.00	-7.1	12,946	-0.05%
2020/02/20	11.1	461.90	8	463.13	457.50	3.1	12,798	0.02%
2020/02/19	17.2	456.48	13	452.62	460.00	4.2	12,707	0.03%
2020/02/18	22	459.34	28	462.91	450.00	-6	12,599	-0.05%
2020/02/17	11	454.82	8	454.88	453.00	3	12,764	0.02%
2020/02/14	6.1	448.05	16	451.22	457.00	-9.9	12,670	-0.08%
2020/02/13	10	445.43	17	443.85	439.00	-7	12,738	-0.05%
2020/02/12	21	445.60	34	446.66	448.00	-13	12,673	-0.10%
2020/02/11	37.1	436.06	32	436.58	437.00	5.1	12,601	0.04%
2020/02/10	6	417.08	14	416.64	418.50	-8	12,441	-0.06%
2020/02/07	2	417.75	16	418.09	416.50	-14	12,358	-0.11%
2020/02/06	20	421.32	10	419.25	417.00	10	12,329	0.08%
2020/02/05	15.1	421.91	19	419.87	413.00	-3.9	12,417	-0.03%
2020/02/04	15.1	411.76	34	415.00	418.50	-18.9	12,328	-0.15%
2020/02/03	15	377.00	26	375.06	392.00	-11	12,189	-0.09%
2020/01/31	14	384.86	7	384.07	386.50	7	12,084	0.06%
2020/01/30	20.1	379.02	31	384.11	374.00	-10.9	11,931	-0.09%
2020/01/20	11	416.50	4	417.00	415.50	7	11,795	0.06%
2020/01/17	11.5	421.62	8	418.38	413.00	3.5	11,912	0.03%
2020/01/16	24.1	420.44	20	420.18	417.00	4.1	11,948	0.03%
2020/01/15	15	423.13	18	422.03	413.00	-3	11,920	-0.03%
2020/01/14	31	408.18	45	409.66	419.00	-14	11,961	-0.12%
2020/01/13	9.1	388.85	2.1	391.00	390.00	7	11,852	0.06%
2020/01/10	15	397.10	29.3	395.40	392.50	-14.3	11,859	-0.12%
2020/01/09	27	398.06	26	395.63	392.00	1	11,944	0.01%
2020/01/08	50.3	391.36	46.1	390.95	387.00	4.2	11,937	0.04%
2020/01/07	45	422.85	23.5	419.87	414.00	21.5	11,645	0.18%
2020/01/06	21.5	463.41	8.1	461.93	460.00	13.4	11,658	0.11%
2020/01/03	33.3	459.52	36	460.78	468.00	-2.7	11,967	-0.02%
2020/01/02	11.1	437.81	16	435.53	436.00	-4.9	11,787	-0.04%
2019/12/31	29	435.43	18	435.78	437.00	11	11,843	0.09%
2019/12/30	39.2	428.21	28	426.94	436.00	11.1	11,735	0.09%
2019/12/27	14	408.36	10	409.00	411.00	4	11,692	0.03%
2019/12/26	6	408.25	9	405.94	402.00	-3	12,023	-0.03%
2019/12/25	10.2	401.16	17	402.09	403.50	-6.8	12,124	-0.06%
2019/12/24	19	393.71	21	392.81	395.00	-2	12,256	-0.02%
2019/12/23	6	385.75	2.1	389.36	383.00	3.9	12,052	0.03%
2019/12/20	55	395.57	46.1	397.01	389.50	8.9	11,942	0.07%
2019/12/19	17	381.71	9	381.50	383.00	8	11,581	0.07%
2019/12/18	3	378.50	6	379.49	376.50	-3	11,516	-0.03%
2019/12/17	5	379.10	12	378.62	377.00	-7	11,409	-0.06%
2019/12/16	8	377.81	15	378.34	379.00	-7	11,374	-0.06%
2019/12/13	18	382.27	17	378.65	376.50	1	11,419	0.01%
2019/12/12	22	377.14	50.4	378.29	381.50	-28.4	11,277	-0.25%
2019/12/11	9	375.11	10	376.20	378.50	-1	11,125	-0.01%
2019/12/10	6	369.25	0	0.00	368.00	6	10,969	0.05%
2019/12/09	10	375.85	15.3	375.60	372.50	-5.2	10,944	-0.05%
2019/12/06	12	365.88	9	366.78	369.00	3	10,805	0.03%
2019/12/05	18	364.86	15.1	364.21	362.00	2.9	10,769	0.03%
2019/12/04	45	367.02	28	367.57	361.00	17	10,820	0.16%
2019/12/03	44.1	353.48	45.4	356.16	363.00	-1.3	10,523	-0.01%
2019/12/02	32	335.00	22	333.70	338.00	10	10,264	0.10%
2019/11/29	16	332.69	5	334.20	330.00	11	10,445	0.11%
2019/11/28	7	337.21	11	335.82	335.00	-4	10,723	-0.04%
2019/11/27	9	333.67	19	333.26	336.50	-10	10,677	-0.09%
2019/11/26	15	329.16	31.1	329.52	326.50	-16.1	10,604	-0.15%
2019/11/25	2	319.00	10	321.90	322.50	-8	10,538	-0.08%
2019/11/22	1	317.50	2	316.50	317.00	-1	10,642	-0.01%
2019/11/21	9	317.94	8	316.94	318.50	1	10,783	0.01%
2019/11/20	4	320.13	6	319.83	320.00	-2	10,782	-0.02%
2019/11/19	5	321.10	6	322.58	323.50	-1	10,827	-0.01%
2019/11/18	8.1	321.83	2	318.25	317.50	6.1	10,776	0.06%
2019/11/15	13.1	323.63	8	325.63	321.00	5.1	10,764	0.05%
2019/11/14	48.6	329.10	30	328.62	326.50	18.6	10,669	0.17%
2019/11/13	5	310.50	5	310.50	310.50	0	10,231	0.00%
2019/11/11	19	291.89	32	293.93	282.50	-13	10,261	-0.13%
2019/11/08	11	309.05	12	309.63	307.00	-1	10,018	-0.01%
2019/11/07	10	305.75	5.3	307.50	306.00	4.7	10,047	0.05%
2019/11/06	10	309.75	11	309.77	307.00	-1	9,990	-0.01%
2019/11/05	1	313.00	5	312.20	312.00	-4	9,972	-0.04%
2019/11/04	11	318.23	15	315.47	312.50	-4	9,989	-0.04%
2019/11/01	17	308.12	13	309.58	316.00	4	10,092	0.04%
2019/10/31	15	317.17	20	317.83	314.00	-5	9,931	-0.05%
2019/10/30	7	320.43	3.1	320.98	320.50	3.9	9,866	0.04%
2019/10/29	8	318.63	8	318.81	318.00	0	9,798	0.00%
2019/10/28	2	318.00	4	316.88	316.50	-2	9,828	-0.02%
2019/10/25	8	316.44	9	319.22	316.00	-1	9,810	-0.01%
2019/10/24	16	319.03	2	318.00	317.00	14	9,735	0.14%
2019/10/23	12	310.88	16.1	311.57	312.50	-4.1	9,601	-0.04%
2019/10/22	4	314.25	3	317.00	311.50	1	9,502	0.01%
2019/10/21	6	318.50	12	318.29	313.50	-6	9,444	-0.06%
2019/10/18	3	310.17	5	311.30	312.50	-2	9,240	-0.02%
2019/10/17	13	307.27	7	305.71	310.50	6	9,121	0.07%
2019/10/16	23	302.04	17	303.00	302.00	6	9,068	0.07%
2019/10/15	17	310.65	16	310.53	306.00	1	8,890	0.01%
2019/10/14	31	309.94	40	310.90	314.50	-9	8,738	-0.10%
2019/10/09	28	296.54	51.3	296.16	301.50	-23.3	8,561	-0.27%
2019/10/08	34	288.21	36	287.08	298.50	-2	8,237	-0.02%
2019/10/07	8	274.56	20	271.58	276.00	-12	7,784	-0.15%
2019/10/04	9	263.17	2.1	264.17	261.00	7	7,557	0.09%
2019/10/03	15	266.87	8.1	267.79	265.50	6.9	7,488	0.09%
2019/10/02	10	268.85	11	268.09	269.00	-1	7,398	-0.01%
2019/10/01	22	261.11	46	260.00	268.00	-24	7,267	-0.33%
2019/09/27	9.1	244.18	49	245.11	246.50	-40	6,985	-0.57%
2019/09/26	16	238.47	22	238.68	238.50	-6	6,770	-0.09%
2019/09/25	4	229.25	5	228.40	229.50	-1	6,527	-0.02%
2019/09/24	5	232.40	8	231.69	231.50	-3	6,602	-0.05%
2019/09/23	1	233.01	0	0.00	233.00	1	6,636	0.02%
2019/09/20	4	234.63	2	233.50	233.50	2	6,677	0.03%
2019/09/19	4	233.00	2	232.00	232.00	2	6,633	0.03%
2019/09/18	0	0.00	2	234.75	232.50	-2	6,690	-0.03%
2019/09/17	17	237.12	7	240.21	233.50	10	6,698	0.15%
2019/09/16	3	229.00	19	229.55	231.50	-16	6,647	-0.24%
2019/09/12	10	231.00	1	232.00	231.00	9	6,833	0.13%
2019/09/11	4	230.13	0	0.00	230.00	4	6,911	0.06%
2019/09/10	9	229.28	5	231.10	228.50	4	6,957	0.06%
2019/09/09	3	233.00	4	233.88	233.00	-1	7,005	-0.01%
2019/09/06	5.1	240.48	8	238.75	237.00	-3	6,985	-0.04%
2019/09/05	34	239.79	15	239.67	238.00	19	6,921	0.27%
2019/09/04	12	235.17	16	235.56	234.50	-4	6,792	-0.06%
2019/09/03	19.1	235.19	11	235.41	235.50	8.1	6,765	0.12%
2019/09/02	49	233.56	48	234.22	236.00	1	6,703	0.01%
2019/08/30	57	218.03	50	224.27	227.00	7	6,498	0.11%
2019/08/29	3	206.50	5	204.70	206.50	-2	6,338	-0.03%
2019/08/28	7	205.64	7	203.79	204.50	0	6,369	0.00%
2019/08/27	14	210.21	27	207.72	203.00	-13	6,348	-0.20%
2019/08/26	27	211.56	18	210.36	209.00	9	6,334	0.14%
2019/08/23	28	257.07	21	258.17	258.00	7	6,231	0.11%
2019/08/22	33	255.38	19	255.63	253.00	14	6,180	0.23%
2019/08/21	17	260.71	5	262.50	257.50	12	6,140	0.20%
2019/08/20	2	265.75	3	265.83	265.50	-1	6,076	-0.02%
2019/08/19	5	264.60	3	265.00	264.50	2	6,067	0.03%
2019/08/16	2	265.00	2	264.50	263.50	0	6,169	0.00%
2019/08/15	7	264.07	1	263.00	264.50	6	6,197	0.10%
2019/08/14	5	270.70	5	270.60	268.50	0	6,242	0.00%
2019/08/13	7	265.50	8.1	266.38	266.50	-1.1	6,223	-0.02%
2019/08/12	15	264.33	19	265.03	268.50	-4	6,311	-0.06%
2019/08/08	2	255.50	1	254.50	257.00	1	6,341	0.02%
2019/08/07	2.1	257.21	4	255.38	250.50	-1.9	6,380	-0.03%
2019/08/06	6	255.92	19	252.84	258.50	-13	6,530	-0.20%
2019/08/05	15	262.97	15	264.67	260.00	0	6,653	0.00%
2019/08/02	7	258.71	1	261.00	257.50	6	6,659	0.09%
2019/08/01	7	266.07	4	267.25	266.00	3	6,678	0.04%
2019/07/31	18	264.33	15	264.00	266.00	3	6,735	0.04%
2019/07/30	21	263.45	4.3	263.92	264.50	16.7	6,751	0.25%
2019/07/29	1	257.50	2	257.00	258.50	-1	6,693	-0.01%
2019/07/26	0	0.00	2	257.25	259.50	-2	6,791	-0.03%
2019/07/25	1	256.00	0	0.00	258.00	1	6,811	0.01%
2019/07/24	10	257.05	2	257.50	255.50	8	6,857	0.12%
2019/07/23	6	255.50	2	255.50	255.00	4	7,072	0.06%
2019/07/22	2.1	254.93	0	0.00	253.00	2.1	7,114	0.03%
2019/07/19	7	259.50	5	258.00	257.50	2	7,278	0.03%
2019/07/18	6	260.67	12	259.13	259.00	-6	7,308	-0.08%
2019/07/17	1	267.50	4	268.63	267.00	-3	7,339	-0.04%
2019/07/16	4	271.25	0	0.00	269.50	4	7,398	0.05%
2019/07/15	1	265.00	4	266.38	267.50	-3	7,462	-0.04%
2019/07/12	1	272.50	1	271.50	273.50	0	7,635	0.00%
2019/07/10	2	266.00	1	268.50	269.00	1	7,981	0.01%
2019/07/09	5	266.20	13	267.69	264.00	-8	7,998	-0.10%
2019/07/08	10	275.15	0	276.00	275.00	10	7,963	0.13%
2019/07/05	1	279.00	6	278.33	278.00	-5	8,066	-0.06%
2019/07/04	17	278.76	14	278.04	277.00	3	8,069	0.04%
2019/07/03	3	270.17	9	270.89	270.00	-6	8,107	-0.07%
2019/07/02	7	272.36	1	272.00	271.50	6	8,194	0.07%
2019/07/01	2	271.25	2	272.00	272.50	0	8,287	0.00%
2019/06/28	1	263.50	1	264.00	264.00	0	8,235	0.00%
2019/06/27	0	0.00	4	268.13	267.50	-4	8,232	-0.05%
2019/06/26	0	0.00	2	265.00	266.00	-2	8,216	-0.02%
2019/06/25	7	266.57	2	263.50	263.50	5	8,208	0.06%
2019/06/24	3	268.67	3.1	269.71	271.00	-0.1	8,203	0.00%
2019/06/21	14	267.86	7	267.07	267.50	7	8,223	0.09%
2019/06/20	9	271.28	10	272.25	270.00	-1	8,264	-0.01%
2019/06/19	2	263.25	12	263.75	264.00	-10	8,166	-0.12%
2019/06/18	13	258.58	4	258.38	258.00	9	8,118	0.11%
2019/06/17	12	259.00	3	256.00	261.00	9	8,121	0.11%
2019/06/14	2	249.50	1	250.50	251.00	1	8,100	0.01%
2019/06/13	1	247.00	1	247.50	247.00	0	8,139	0.00%
2019/06/12	5	248.60	15	246.97	249.00	-10	8,412	-0.12%
2019/06/11	5	250.00	5	249.50	251.50	0	8,450	0.00%
2019/06/10	1	248.00	6	248.50	251.00	-5	8,413	-0.06%
2019/06/06	12	249.08	11	247.27	245.00	1	8,470	0.01%
2019/06/05	11	262.72	24	263.92	256.00	-13	8,406	-0.15%
2019/06/04	2	264.75	0	0.00	263.50	2	8,298	0.02%
2019/06/03	3	260.19	5.1	261.74	262.00	-2.1	8,309	-0.03%
2019/05/31	9	257.44	3	257.50	261.00	6	8,295	0.07%
2019/05/30	12	254.04	4	255.50	251.00	8	8,268	0.10%
2019/05/29	3	247.17	5	247.40	255.00	-2	8,300	-0.02%
2019/05/28	3	245.33	2	245.50	245.50	1	8,516	0.01%
2019/05/27	4	244.00	4	243.75	245.00	0	8,683	0.00%
2019/05/24	4	244.63	5	244.30	242.00	-1	8,740	-0.01%
2019/05/23	21.3	243.88	19	244.32	244.50	2.3	8,862	0.03%
2019/05/22	8	257.00	4	255.88	253.50	4	8,826	0.05%
2019/05/21	3	253.17	9	253.50	258.00	-6	8,950	-0.07%
2019/05/20	10	251.45	2	252.00	251.50	8	8,962	0.09%
2019/05/17	19.2	251.56	11.1	251.45	249.50	8.1	9,055	0.09%
2019/05/16	11	251.81	31	250.92	249.00	-20	9,151	-0.22%
2019/05/15	11	261.32	2	261.00	259.00	9	9,247	0.10%
2019/05/14	18	255.86	26	251.50	258.00	-8	9,619	-0.08%
2019/05/13	26	269.27	14	269.29	259.50	12	9,767	0.12%
2019/05/10	18	284.19	39.5	283.10	280.50	-21.5	9,627	-0.22%
2019/05/09	15	289.03	7	289.14	286.00	8	9,500	0.08%
2019/05/08	8	287.88	4	287.63	294.50	4	9,514	0.04%
2019/05/07	7	295.43	3	294.83	293.00	4	9,594	0.04%
2019/05/06	9	293.73	13	292.81	293.50	-4	9,807	-0.04%
2019/05/03	5	298.90	5	298.10	300.00	0	9,747	0.00%
2019/05/02	4	302.02	14	300.57	303.50	-10	9,674	-0.10%
2019/04/30	5	304.10	9.1	303.41	304.50	-4.1	9,690	-0.04%
2019/04/29	11.1	303.91	7	306.86	300.50	4.1	9,725	0.04%
2019/04/26	3	317.17	6.1	317.65	319.00	-3.1	9,583	-0.03%
2019/04/25	7	311.79	13	309.31	321.50	-6	9,624	-0.06%
2019/04/24	2	320.00	6	319.58	319.50	-4	9,552	-0.04%
2019/04/23	22	322.45	9	322.44	321.50	13	9,640	0.13%
2019/04/22	11	330.91	4	333.00	327.50	7	9,626	0.07%
2019/04/19	3	334.50	4	334.25	333.50	-1	9,748	-0.01%
2019/04/18	16	341.19	16	333.69	331.00	0	9,862	0.00%
2019/04/17	13	341.42	13	341.73	345.00	0	9,990	0.00%
2019/04/16	1	330.50	7.2	333.00	332.50	-6.2	9,759	-0.06%
2019/04/15	3	330.17	4	331.00	330.50	-1	9,814	-0.01%
2019/04/12	4	328.63	9	330.00	326.00	-5	10,131	-0.05%
2019/04/11	5	332.40	5	330.50	329.00	0	10,283	0.00%
2019/04/10	8	328.13	2	329.50	329.00	6	10,265	0.06%
2019/04/09	7	330.50	1	333.00	330.00	6	10,321	0.06%
2019/04/08	3	332.00	17.9	330.84	324.50	-14.9	10,433	-0.14%
2019/04/03	13	331.88	17	325.62	330.00	-4	10,555	-0.04%
2019/04/02	3	323.17	11	322.27	320.00	-8	10,591	-0.08%
2019/04/01	14	323.86	23	323.67	321.00	-9	10,685	-0.08%
2019/03/29	4	324.88	16	325.50	323.00	-12	10,728	-0.11%
2019/03/28	1	322.50	10	324.25	322.00	-9	10,981	-0.08%
2019/03/27	2	323.75	20	323.88	324.00	-18	11,222	-0.16%
2019/03/26	3	323.17	13	322.15	323.00	-10	11,369	-0.09%
2019/03/25	6	319.00	23	320.57	318.00	-17	11,539	-0.15%
2019/03/22	5	334.90	15	338.10	331.00	-10	11,684	-0.09%
2019/03/21	0	0.00	10	333.75	334.50	-10	11,979	-0.08%
2019/03/20	3	334.17	17	335.21	334.50	-14	12,400	-0.11%
2019/03/19	7.3	336.51	22	338.07	333.50	-14.7	12,527	-0.12%
2019/03/18	11	343.41	17	344.76	341.00	-6	12,700	-0.05%
2019/03/15	44	348.74	34.1	348.00	345.50	9.9	12,962	0.08%
2019/03/14	4	337.00	17	337.50	339.00	-13	12,989	-0.10%
2019/03/13	0	0.00	12.4	333.87	338.00	-12.4	13,305	-0.09%
2019/03/12	2.1	332.95	14	338.36	332.00	-11.9	13,549	-0.09%
2019/03/11	3	336.18	14	336.50	339.50	-11	13,804	-0.08%
2019/03/08	7.2	333.46	16	331.44	336.50	-8.8	14,058	-0.06%
2019/03/07	4	332.38	13	339.65	336.00	-9	14,258	-0.06%
2019/03/06	1	342.00	12	341.58	339.50	-11	14,670	-0.07%
2019/03/05	8	341.69	14	341.54	340.00	-6	15,102	-0.04%
2019/03/04	6	345.33	13	344.77	349.50	-7	15,341	-0.05%
2019/02/27	34	352.03	28	354.27	346.00	6	15,421	0.04%
2019/02/26	19.2	379.58	31	378.40	372.00	-11.8	15,363	-0.08%
2019/02/25	4	378.75	21	377.38	375.00	-17	15,588	-0.11%
2019/02/22	15	378.37	31	380.95	375.50	-16	15,898	-0.10%
2019/02/21	18	377.06	18	374.08	381.00	0	15,977	0.00%
2019/02/20	34	378.81	44	376.80	373.00	-10	16,022	-0.06%
2019/02/19	3	372.00	26	370.81	368.00	-23	16,155	-0.14%
2019/02/18	4	370.88	16.1	370.13	371.50	-12.1	16,227	-0.07%
2019/02/15	21	364.14	16	364.94	360.00	5	16,313	0.03%
2019/02/14	20	378.48	29	378.69	375.50	-9	16,411	-0.06%
2019/02/13	35.1	373.51	51	369.54	382.50	-15.9	16,498	-0.10%
2019/02/12	28	341.64	37	346.81	352.00	-9	16,465	-0.05%
2019/02/11	15	325.93	29	324.84	328.00	-14	16,537	-0.08%
2019/01/30	1	323.00	10	323.00	321.50	-9	17,013	-0.05%
2019/01/29	5	320.50	11	320.59	321.00	-6	17,472	-0.03%
2019/01/28	2	333.25	13	333.42	328.00	-11	17,718	-0.06%
2019/01/25	15	325.87	51	324.23	328.50	-36	18,290	-0.20%
2019/01/24	3	317.83	14	317.64	315.00	-11	18,538	-0.06%
2019/01/23	8.1	314.96	14.2	314.46	316.50	-6.1	19,031	-0.03%
2019/01/22	6	316.67	12	318.08	316.50	-6	19,435	-0.03%
2019/01/21	8.1	325.18	31	322.73	320.00	-22.9	19,803	-0.12%
2019/01/18	6	317.92	3	318.17	318.50	3	20,210	0.01%
2019/01/17	9	321.83	2	314.00	313.50	7	20,494	0.03%
2019/01/16	14	316.86	7	317.64	317.50	7	20,815	0.03%
2019/01/15	4	313.00	14.5	314.69	314.00	-10.5	21,044	-0.05%
2019/01/14	1	306.50	6	306.25	307.00	-5	21,175	-0.02%
2019/01/11	25	309.96	12	307.46	306.00	13	21,492	0.06%
2019/01/10	27	306.46	10	305.40	304.50	17	21,530	0.08%
2019/01/09	16	312.16	23	306.22	303.50	-7	21,682	-0.03%
2019/01/08	6	295.91	8	295.13	294.00	-2	21,582	-0.01%
2019/01/07	16	299.41	30	297.83	296.50	-14	21,821	-0.06%
2019/01/04	54	290.86	24	291.04	289.50	30	22,086	0.14%
2019/01/03	18	309.44	14	306.39	303.00	4	22,148	0.02%
2019/01/02	9	317.22	16	319.56	314.00	-7	22,326	-0.03%
2018/12/28	10	321.70	8	321.37	319.00	2	22,743	0.01%
2018/12/27	22	325.91	17	323.62	321.00	5	23,057	0.02%
2018/12/26	30	330.52	21	325.31	314.00	9	23,010	0.04%
2018/12/25	6	322.08	8.1	324.07	328.50	-2.1	22,973	-0.01%
2018/12/24	6	325.17	15	327.03	331.00	-9	23,045	-0.04%
2018/12/22	18	324.36	21	323.81	322.50	-3	23,071	-0.01%
2018/12/21	22	313.41	27	316.48	328.00	-5	23,401	-0.02%
2018/12/20	33	312.85	17	311.09	314.00	16	23,379	0.07%
2018/12/19	4	326.33	6	323.75	320.00	-2	23,332	-0.01%
2018/12/18	18	315.89	29	315.72	320.00	-11	23,364	-0.05%
2018/12/17	12	318.00	14	319.86	321.50	-2	23,451	-0.01%
2018/12/14	44	302.92	37	306.86	320.00	7	23,654	0.03%
2018/12/13	52.1	322.55	41	322.33	314.50	11.1	23,631	0.05%
2018/12/12	20	341.20	21	340.83	338.50	-1	23,390	0.00%
2018/12/11	16	326.53	28	329.63	332.00	-12	23,313	-0.05%
2018/12/10	51	333.63	39.1	336.31	323.50	11.9	23,451	0.05%
2018/12/07	22.1	354.05	26	351.94	356.50	-4	23,309	-0.02%
2018/12/06	40	358.43	27	362.04	349.50	13	23,214	0.06%
2018/12/05	31	388.29	33	387.55	388.00	-2	23,066	-0.01%
2018/12/04	19.1	409.25	9.1	410.23	401.50	10	23,116	0.04%
2018/12/03	35	398.56	26	402.31	407.00	9	23,138	0.04%
2018/11/30	6	365.17	9.1	364.73	370.00	-3.1	23,150	-0.01%
2018/11/29	35.1	369.08	30	370.50	359.50	5.1	23,039	0.02%
2018/11/28	37	350.04	34	352.65	357.50	3	22,901	0.01%
2018/11/27	62.5	334.78	12	333.75	340.00	50.5	22,647	0.22%
2018/11/26	14.1	322.99	25	322.96	327.00	-10.9	22,440	-0.05%
2018/11/23	14	323.93	13.2	327.65	319.00	0.8	22,378	0.00%
2018/11/22	26	342.98	17	340.62	332.00	9	22,313	0.04%
2018/11/21	33	326.76	27	326.78	340.00	6	22,117	0.03%
2018/11/20	17	319.15	26	319.85	321.00	-9	21,995	-0.04%
2018/11/19	12	312.96	12	315.83	317.50	0	21,950	0.00%
2018/11/16	24	317.00	29	317.03	310.00	-5	21,979	-0.02%
2018/11/15	6	307.58	25	307.26	312.00	-19	21,801	-0.09%
2018/11/14	12	310.62	14.1	312.33	306.00	-2.1	21,837	-0.01%
2018/11/13	27	300.85	67	298.01	311.00	-40	21,884	-0.18%
2018/11/12	35	309.23	12.7	309.04	310.00	22.3	21,928	0.10%
2018/11/09	18	324.89	14	323.11	329.00	4	21,966	0.02%
2018/11/08	32	334.47	32	342.22	324.00	0	21,832	0.00%
2018/11/07	42.1	319.52	39.2	319.53	331.00	2.9	21,787	0.01%
2018/11/06	55	322.36	47	326.79	308.00	8	21,693	0.04%
2018/11/05	40	337.88	26	338.75	340.00	14	21,585	0.06%
2018/11/02	46	359.74	57	361.06	345.50	-11	21,659	-0.05%
2018/11/01	76	344.36	45	337.47	347.00	31	21,253	0.15%
2018/10/31	32	316.13	24	316.42	315.50	8	20,947	0.04%
2018/10/30	22	305.91	72	307.83	298.00	-50	20,601	-0.24%
2018/10/29	75	321.35	38	323.55	320.00	37	20,523	0.18%
2018/10/26	42	322.06	29.2	321.09	324.00	12.8	20,366	0.06%
2018/10/25	35	319.41	36	321.43	315.50	-1	20,022	0.00%
2018/10/24	45	362.78	32	358.11	349.00	13	19,958	0.07%
2018/10/23	27	379.90	29	377.16	366.00	-2	19,663	-0.01%
2018/10/22	28.1	383.11	16	385.94	390.00	12.1	19,377	0.06%
2018/10/19	31	396.42	21	398.05	394.00	10	19,227	0.05%
2018/10/18	11	425.23	15	424.50	421.50	-4	18,942	-0.02%
2018/10/17	18	432.19	40	440.53	418.00	-22	18,861	-0.12%
2018/10/16	40.1	420.56	16	420.69	419.00	24.1	18,685	0.13%
2018/10/15	22.9	419.01	58.8	418.20	410.00	-35.9	18,626	-0.19%
2018/10/12	34	403.97	29	402.81	415.00	5	18,516	0.03%
2018/10/11	49	391.29	54	391.03	388.00	-5	18,424	-0.03%
2018/10/09	52	416.84	43	415.91	423.50	9	18,235	0.05%
2018/10/08	31	395.38	41.1	395.62	404.00	-10.1	17,981	-0.06%
2018/10/05	30.5	417.73	85.6	425.05	403.00	-55.1	17,564	-0.31%
2018/10/04	8	450.80	9	452.44	446.00	-1	17,277	-0.01%
2018/10/03	16	455.77	29.8	453.25	451.00	-13.7	17,402	-0.08%
2018/10/02	23	469.85	29	466.29	458.00	-6	17,240	-0.03%
2018/10/01	20	462.55	17	461.29	470.00	3	17,144	0.02%
2018/09/28	49	464.00	44	459.00	459.00	5	17,136	0.03%
2018/09/27	19.1	474.36	11	476.82	466.00	8.1	16,819	0.05%
2018/09/26	14.5	502.93	15	497.53	490.00	-0.5	16,641	0.00%
2018/09/25	25	520.52	24.2	512.82	506.00	0.8	16,651	0.00%
2018/09/21	21	505.40	22	506.43	514.00	-1	16,571	-0.01%
2018/09/20	32	481.86	34	480.15	490.00	-2	16,382	-0.01%
2018/09/19	25	498.52	19	498.45	479.00	6	15,986	0.04%
2018/09/18	27.3	510.71	10	504.90	501.00	17.3	15,768	0.11%
2018/09/17	5	530.60	7	530.86	533.00	-2	15,646	-0.01%
2018/09/14	36	526.61	22	525.91	534.00	14	15,608	0.09%
2018/09/13	34.1	528.61	23	520.87	508.00	11.1	15,358	0.07%
2018/09/12	9	527.56	8.3	530.77	528.00	0.7	15,240	0.00%
2018/09/11	16.6	552.21	15.4	546.97	546.00	1.2	15,244	0.01%
2018/09/10	21.1	536.18	48	535.46	532.00	-26.9	15,046	-0.18%
2018/09/07	30.2	558.07	66	550.67	545.00	-35.8	14,799	-0.24%
2018/09/06	23	604.00	12	603.83	595.00	11	14,466	0.08%
2018/09/05	9	624.40	5	626.20	611.00	4	14,238	0.03%
2018/09/04	18.1	618.86	26	616.08	630.00	-8	14,222	-0.06%
2018/09/03	33.2	658.41	14	642.64	629.00	19.2	13,956	0.14%
2018/08/31	8	697.50	10	694.50	698.00	-2	13,827	-0.01%
2018/08/30	25	705.43	14.3	701.19	696.00	10.8	13,859	0.08%
2018/08/29	36	699.42	12	697.83	705.00	24	13,851	0.17%
2018/08/28	24	693.21	36	687.47	675.00	-12	13,739	-0.09%
2018/08/27	20.4	674.39	36.3	685.17	695.00	-15.9	13,582	-0.12%
2018/08/24	46.1	641.96	48	643.08	643.00	-1.9	13,402	-0.01%
2018/08/23	21.3	631.52	10	632.80	628.00	11.3	13,317	0.08%
2018/08/22	17	661.35	11	659.82	650.00	6	13,214	0.05%
2018/08/21	13	661.77	24	665.79	673.00	-11	13,070	-0.08%
2018/08/20	22.5	636.04	33	637.88	662.00	-10.5	12,901	-0.08%
2018/08/17	62.1	665.01	63	673.46	630.00	-0.9	12,641	-0.01%
2018/08/16	26.1	645.30	55	641.51	663.00	-28.9	12,302	-0.23%
2018/08/15	41.1	615.68	37	617.30	610.00	4.1	12,018	0.03%
2018/08/14	34.1	622.64	42	622.69	637.00	-7.9	11,792	-0.07%
2018/08/13	72.1	612.37	50	611.00	597.00	22.1	11,467	0.19%
2018/08/10	35.3	684.10	44	695.09	651.00	-8.7	11,084	-0.08%
2018/08/09	46.3	728.64	44.2	726.81	720.00	2.1	10,698	0.02%
2018/08/08	28.6	770.10	29	762.07	742.00	-0.4	10,347	0.00%
2018/08/07	22	764.18	36	751.53	788.00	-14	10,030	-0.14%
2018/08/06	21	743.55	29	742.00	724.00	-8	10,095	-0.08%
2018/08/03	43	721.05	51	723.55	730.00	-8	10,156	-0.08%
2018/08/02	33.1	741.27	40.2	742.59	716.00	-7.1	9,950	-0.07%
2018/08/01	48	789.10	35	794.86	795.00	13	9,883	0.13%
2018/07/31	77	802.22	73	803.60	781.00	4	9,829	0.04%
2018/07/30	41.1	883.40	47	887.06	840.00	-5.9	9,636	-0.06%
2018/07/27	27	929.89	23	922.78	933.00	4	9,581	0.04%
2018/07/26	46	924.41	45	926.22	915.00	1	9,643	0.01%
2018/07/25	48	915.42	38.3	907.77	925.00	9.7	9,619	0.10%
2018/07/24	58	878.19	68	867.59	893.00	-10	9,720	-0.10%
2018/07/23	31	821.99	19	822.32	843.00	12	9,844	0.12%
2018/07/20	30	859.87	59	856.93	812.00	-29	9,892	-0.29%
2018/07/19	40	879.83	26	871.35	892.00	14	9,848	0.14%
2018/07/18	25	906.07	26	901.88	860.00	-1	9,781	-0.01%
2018/07/17	29.1	926.62	28.6	921.55	904.00	0.5	9,682	0.01%
2018/07/16	16	989.78	11	997.15	962.00	5	9,580	0.05%
2018/07/13	26	1003.69	19	1013.16	998.00	7	9,632	0.07%
2018/07/12	13	991.00	16	1001.13	1005.00	-3	9,608	-0.03%
2018/07/11	30.1	987.60	10	983.60	965.00	20.1	9,508	0.21%
2018/07/10	20	1032.75	6	1040.00	1045.00	14	9,173	0.15%
2018/07/09	36	1039.03	11	1048.64	1020.00	25	9,168	0.27%
2018/07/06	8.1	1101.08	14	1123.57	1175.00	-5.9	9,120	-0.06%
2018/07/05	19.1	1127.09	4	1177.50	1115.00	15.1	9,021	0.17%
2018/07/04	7	1182.14	16	1193.73	1180.00	-9	8,974	-0.10%
2018/07/03	29	1237.07	22.5	1236.11	1165.00	6.5	8,943	0.07%
2018/07/02	8	1184.43	15	1210.00	1230.00	-7	8,742	-0.08%
2018/06/29	13	1105.77	31	1100.81	1125.00	-18	8,658	-0.21%
2018/06/28	9	1046.67	4	1043.75	1055.00	5	8,572	0.06%
2018/06/27	51	1074.12	47	1045.95	1020.00	4	8,554	0.05%
2018/06/26	22	970.32	28	975.29	1035.00	-6	8,482	-0.07%
2018/06/25	8	960.63	6.2	961.94	949.00	1.8	8,446	0.02%
2018/06/22	20	951.38	16	969.38	942.00	4	8,464	0.05%
2018/06/21	8	1015.07	11	1041.82	987.00	-3	8,456	-0.04%
2018/06/20	21	994.00	40	978.90	1010.00	-19	8,485	-0.22%
2018/06/19	20.5	1078.35	15	1104.67	1035.00	5.5	8,404	0.07%
2018/06/15	18	1096.94	22	1111.37	1135.00	-4	8,410	-0.05%
2018/06/14	22	1110.67	24	1125.00	1080.00	-2	8,400	-0.02%
2018/06/13	27	1096.67	25	1125.20	1130.00	2	8,377	0.02%
2018/06/12	57.1	1146.57	11	1175.46	1135.00	46.1	8,374	0.55%
2018/06/11	14	1214.28	10	1230.50	1210.00	4	8,254	0.05%
2018/06/08	9.2	1207.83	13.4	1226.18	1180.00	-4.3	8,214	-0.05%
2018/06/07	30	1182.37	21.4	1160.23	1230.00	8.6	8,254	0.10%
2018/06/06	36	1111.25	45	1076.12	1125.00	-9	8,199	-0.11%
2018/06/05	41	1024.73	17	1052.45	1025.00	24	8,160	0.29%
2018/06/04	21	1060.24	26	1049.23	1070.00	-5	8,132	-0.06%
2018/06/01	46	979.63	36	968.39	982.00	10	8,189	0.12%
2018/05/31	52.1	1015.04	25	1038.04	951.00	27.1	8,259	0.33%
2018/05/30	17	1025.59	5.2	1040.65	1035.00	11.8	8,238	0.14%
2018/05/29	8	1028.75	6	1067.50	1090.00	2	8,203	0.02%
2018/05/28	15	1026.13	12.2	1045.79	1065.00	2.8	8,265	0.03%
2018/05/25	11	961.00	8	971.25	969.00	3	8,376	0.04%
2018/05/24	5	900.00	3.1	887.76	913.00	1.9	8,482	0.02%
2018/05/23	14.5	946.75	6	984.82	883.00	8.5	8,545	0.10%
2018/05/21	4	943.25	4	940.51	974.00	0	8,574	0.00%
2018/05/18	19	874.26	10	872.90	886.00	9	8,598	0.10%
2018/05/17	17	840.71	15.4	847.51	844.00	1.6	8,572	0.02%
2018/05/16	3	958.97	1	926.00	926.00	2	8,565	0.02%
2018/05/15	0	0.00	4.1	992.61	1000.00	-4.1	8,607	-0.05%
2018/05/14	12	912.42	7.5	913.00	913.00	4.5	8,578	0.05%
2018/05/11	67	859.36	70	860.24	830.00	-3	8,639	-0.03%
2018/05/10	48.1	814.85	62	800.95	845.00	-14	8,382	-0.17%
2018/05/09	24	745.88	30.2	753.84	769.00	-6.2	8,193	-0.08%
2018/05/08	49	735.82	32	731.66	718.00	17	8,066	0.21%
2018/05/07	20	719.10	28.2	720.79	741.00	-8.2	7,911	-0.10%
2018/05/04	16.3	669.31	36	675.50	674.00	-19.8	7,867	-0.25%
2018/05/03	32	647.81	31	652.97	653.00	1	7,785	0.01%
2018/05/02	44	653.91	40.1	655.71	655.00	3.9	7,734	0.05%
2018/04/30	39.1	633.37	31	629.65	627.00	8.1	7,707	0.11%
2018/04/26	55	604.69	54	601.26	593.00	1	7,738	0.01%
2018/04/25	74.1	621.27	51	623.59	584.00	23.1	7,584	0.30%
2018/04/24	63.1	655.86	43.1	650.87	639.00	20.1	7,374	0.27%
2018/04/23	49.6	653.48	52	658.21	684.00	-2.4	7,193	-0.03%
2018/04/20	18	641.06	25	635.56	622.00	-7	7,192	-0.10%
2018/04/19	39	676.41	24.4	676.30	650.00	14.6	7,135	0.21%
2018/04/18	49.1	630.77	50	634.52	664.00	-1	6,969	-0.01%
2018/04/17	31.1	623.49	26	620.69	604.00	5.1	6,938	0.07%
2018/04/16	35	587.60	34	597.32	616.00	1	6,791	0.01%
2018/04/13	12	564.08	10	566.10	560.00	2	6,736	0.03%
2018/04/12	3	544.33	13	548.85	552.00	-10	6,707	-0.15%
2018/04/11	18	556.61	14	557.57	544.00	4	6,723	0.06%
2018/04/10	16	544.63	24	543.13	545.00	-8	6,796	-0.12%
2018/04/09	12	517.75	12.1	520.13	532.00	-0.1	6,716	0.00%
2018/04/03	20	510.50	16	509.38	511.00	4	6,666	0.06%
2018/04/02	16.1	528.40	19.1	520.68	503.00	-3	6,673	-0.04%
2018/03/31	4	537.50	10	535.60	522.00	-6	6,625	-0.09%
2018/03/30	41	542.29	25	545.76	522.00	16	6,663	0.24%
2018/03/29	23	514.57	19.1	516.26	520.00	3.9	6,608	0.06%
2018/03/28	4	496.35	18	500.19	495.00	-14	6,563	-0.21%
2018/03/27	17.1	498.19	20	497.93	503.00	-2.9	6,542	-0.04%
2018/03/26	29	487.64	6	473.67	475.00	23	6,466	0.36%
2018/03/23	19.1	495.88	24	491.98	484.00	-4.9	6,424	-0.08%
2018/03/22	15.5	505.77	13.2	507.40	507.00	2.3	6,438	0.04%
2018/03/21	23	478.54	21	480.74	488.00	2	6,366	0.03%
2018/03/20	30	454.45	35	452.71	467.00	-5	6,256	-0.08%
2018/03/19	10.6	432.92	7	434.50	441.00	3.6	6,150	0.06%
2018/03/16	13	420.23	15.1	421.10	425.00	-2.1	6,091	-0.03%
2018/03/15	9	413.11	7	417.00	417.50	2	6,030	0.03%
2018/03/14	13.1	415.94	11	411.73	405.50	2.1	6,045	0.03%
2018/03/13	8	416.50	10	416.90	419.00	-2	6,009	-0.03%
2018/03/12	20	412.98	14	416.00	410.00	6	5,998	0.10%
2018/03/09	22.4	408.53	26	409.13	405.50	-3.6	5,986	-0.06%
2018/03/08	17	401.74	15.4	401.52	400.50	1.6	5,903	0.03%
2018/03/07	25	385.98	23	387.85	393.50	2	5,856	0.03%
2018/03/06	7.4	383.27	9	384.39	383.50	-1.6	5,819	-0.03%
2018/03/05	27	379.24	23	379.02	377.00	4	6,084	0.07%
2018/03/02	37	355.47	39	359.60	365.50	-2	6,006	-0.03%
2018/03/01	22	337.07	25	339.70	346.00	-3	5,882	-0.05%
2018/02/27	11	329.91	13	331.81	330.50	-2	5,833	-0.03%
2018/02/26	21	327.86	19	327.87	325.00	2	5,824	0.03%
2018/02/23	21	338.24	17	341.44	325.00	4	5,726	0.07%
2018/02/22	11	323.27	14	324.36	327.00	-3	5,606	-0.05%
2018/02/21	12	323.29	19.1	326.24	326.00	-7.1	5,491	-0.13%
2018/02/12	26	332.27	15	315.30	312.00	11	5,437	0.20%
2018/02/09	9	327.28	9	327.67	331.50	0	5,426	0.00%
2018/02/08	8	352.81	11	352.05	348.00	-3	5,406	-0.06%
2018/02/07	24	372.38	14	361.36	357.50	10	5,364	0.19%
2018/02/06	11	361.32	8	351.81	354.00	3	5,307	0.06%
2018/02/05	8	385.56	5	385.60	385.00	3	5,207	0.06%
2018/02/02	27	405.76	29	406.52	400.00	-2	5,176	-0.04%
2018/02/01	11	388.14	11	388.50	386.00	0	5,070	0.00%
2018/01/31	19	380.68	22	379.82	387.00	-3	5,049	-0.06%
2018/01/30	5	375.50	5	372.10	373.00	0	5,001	0.00%
2018/01/29	7	376.79	9	380.06	382.50	-2	4,960	-0.04%
2018/01/26	12.1	382.75	4	382.25	373.00	8.1	4,892	0.17%
2018/01/25	4	398.63	4	398.88	395.50	0	4,805	0.00%
2018/01/24	18	399.50	19	399.34	397.00	-1	4,794	-0.02%
2018/01/23	16	413.03	13.5	414.67	395.00	2.5	4,728	0.05%
2018/01/22	25	400.42	25.2	404.49	415.00	-0.2	4,613	0.00%
2018/01/19	24.5	376.58	28	376.16	389.00	-3.5	4,490	-0.08%
2018/01/18	6	363.67	7	363.93	362.00	-1	4,482	-0.02%
2018/01/17	8	356.18	6	353.75	355.00	2	4,397	0.05%
2018/01/16	35	347.76	31	348.98	360.50	4	4,332	0.09%
2018/01/15	16	360.00	14	361.96	354.00	2	4,165	0.05%
2018/01/12	12	377.67	12	375.88	375.00	0	4,073	0.00%
2018/01/11	21	393.40	26.1	396.33	386.50	-5.1	4,022	-0.13%
2018/01/10	26	393.04	28	386.16	379.50	-2	3,929	-0.05%
2018/01/09	18	399.92	13	399.92	394.00	5	3,907	0.13%
2018/01/08	6	400.33	5	401.50	400.00	1	3,857	0.03%
2018/01/05	15	396.90	18.3	401.73	404.00	-3.3	3,856	-0.08%
2018/01/04	37	408.03	35	408.69	398.50	2	3,820	0.05%
2018/01/03	13	376.73	18	380.50	389.00	-5	3,730	-0.13%
2018/01/02	8	346.13	7	349.36	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

富邦-民生券商分點個股進出
富邦-民生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

富邦-民生 券商分點個股進出 富邦-民生 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

富邦-民生券商分點個股進出
富邦-民生券商分點全部個股操作績效/獲利分析