國巨 (2327)-元富-四維券商分點個股進出

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
▲4
漲幅
+0.61%
成交量
2,873張
產業
上市電子零組件類股
1875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－元富-四維券商分點個股進出

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

元富-四維券商分點個股進出
元富-四維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
2022/09/30	4	264.00	3	267.67	269.00	1	2,830	0.04%
2022/09/29	2	282.50	1.5	274.53	271.00	0.5	2,818	0.02%
2022/09/28	0	288.00	1	286.00	285.00	-1	2,767	-0.04%
2022/09/27	1	300.00	15	301.50	300.00	-14	2,795	-0.50%
2022/09/26	0	303.00	0	0.00	297.00	0	2,853	0.00%
2022/09/21	0	326.50	0	0.00	327.50	0	2,977	0.00%
2022/09/20	0	335.50	0.1	334.50	333.50	-0.1	2,976	0.00%
2022/09/19	0	0.00	0.1	333.00	335.50	-0.1	2,983	0.00%
2022/09/16	0	0.00	0	333.00	332.00	0	2,991	0.00%
2022/09/15	0	0.00	1	337.00	338.00	-1	2,977	-0.03%
2022/09/14	0	324.21	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	0.00	0	333.00	333.00	0	2,951	0.00%
2022/09/12	0	333.00	0	0.00	333.00	0	2,987	0.00%
2022/09/08	0	0.00	1.5	326.83	335.00	-1.5	2,968	-0.05%
2022/09/06	1	305.00	2	309.75	316.00	-1	2,909	-0.03%
2022/09/05	1	309.50	1	309.50	308.50	0	2,920	0.00%
2022/09/02	0	0.00	1	317.50	312.50	-1	2,913	-0.03%
2022/09/01	2	318.00	0.9	318.00	317.00	1.1	2,885	0.04%
2022/08/31	0	0.00	1.2	321.17	328.50	-1.2	2,863	-0.04%
2022/08/30	1	318.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	0	315.00	0	0.00	317.50	0	2,832	0.00%
2022/08/26	0	0.00	1	330.50	332.00	-1	2,781	-0.04%
2022/08/24	1	324.50	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0	324.00	0	0.00	324.00	0	2,838	0.00%
2022/08/16	0	334.00	0	0.00	332.50	0	2,801	0.00%
2022/08/12	0	324.00	0	0.00	330.00	0	2,799	0.00%
2022/08/11	0	0.00	1	325.00	326.50	-1	2,769	-0.04%
2022/08/10	1	318.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	2	325.00	2	325.00	325.00	0	2,791	0.00%
2022/08/04	1	312.50	1	317.00	317.00	0	2,824	0.00%
2022/08/02	0	0.00	1	326.00	325.50	-1	2,804	-0.04%
2022/07/20	4	322.50	0	0.00	322.50	4	2,791	0.14%
2022/07/18	1	324.00	0	0.00	326.50	1	2,759	0.04%
2022/07/15	1	318.00	0	0.00	318.50	1	2,725	0.04%
2022/07/12	1.1	309.59	0	0.00	309.00	1.1	2,648	0.04%
2022/07/08	0	0.00	0.1	311.50	308.50	-0.1	2,561	0.00%
2022/07/06	6	280.00	0	0.00	280.00	6	2,465	0.24%
2022/07/05	0	0.00	1	290.50	284.50	-1	2,455	-0.04%
2022/07/04	0	279.50	0	0.00	278.00	0	2,403	0.00%
2022/07/01	0.1	292.25	23	293.22	282.00	-22.9	2,373	-0.96%
2022/06/30	0	310.50	0	0.00	308.00	0	2,292	0.00%
2022/06/23	0	0.00	3	333.67	331.50	-3	2,215	-0.14%
2022/06/22	1	335.61	0	0.00	335.50	1	2,187	0.05%
2022/06/21	1	346.50	1	349.50	353.00	0	2,166	0.00%
2022/06/20	1	347.00	0	0.00	342.00	1	2,165	0.05%
2022/06/17	0.1	360.00	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	1	370.54	0	0.00	368.00	1	2,151	0.05%
2022/06/13	0.1	391.00	0	0.00	384.00	0.1	2,303	0.00%
2022/06/06	0.1	408.00	0	0.00	410.50	0.1	2,346	0.00%
2022/06/02	0.1	404.00	0	0.00	407.00	0.1	2,374	0.00%
2022/05/31	0.1	400.00	0	0.00	405.00	0.1	2,444	0.00%
2022/05/26	2	390.00	2	385.50	385.50	0	2,443	0.00%
2022/05/25	1	387.50	0	0.00	387.50	1	2,482	0.04%
2022/05/24	0	391.00	0	0.00	382.00	0	2,548	0.00%
2022/05/17	0	0.00	1	387.50	397.00	-1	2,639	-0.04%
2022/05/13	1	383.50	0	0.00	383.00	1	2,612	0.04%
2022/05/10	0	395.00	0	0.00	392.50	0	2,684	0.00%
2022/04/29	0	0.00	0.4	402.75	404.50	-0.4	2,759	-0.01%
2022/04/21	0	0.00	4	412.00	412.50	-4	3,014	-0.13%
2022/04/20	0	0.00	1	414.50	409.50	-1	3,062	-0.03%
2022/04/15	1	407.00	0	0.00	405.00	1	3,190	0.03%
2022/04/12	0	395.00	2	393.00	393.00	-2	3,491	-0.06%
2022/04/07	0.1	416.00	0	0.00	409.00	0.1	3,871	0.00%
2022/03/30	0	0.00	1	436.00	440.00	-1	3,984	-0.03%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/22	1	433.50	3	429.00	432.00	-2	4,078	-0.05%
2022/03/18	1	423.00	1.1	423.88	423.50	-0.1	4,022	0.00%
2022/03/17	0.4	444.88	1	443.50	445.50	-0.6	3,898	-0.02%
2022/03/16	0	422.00	0	0.00	417.50	0	3,845	0.00%
2022/03/14	0	0.00	1	436.50	436.00	-1	3,836	-0.03%
2022/03/10	3	436.00	0	0.00	436.00	3	3,901	0.08%
2022/03/08	3	420.15	2	415.50	414.50	1	3,907	0.03%
2022/03/07	0	431.75	0	0.00	427.00	0	3,897	0.00%
2022/03/04	3	451.68	0	0.00	450.50	3	3,893	0.08%
2022/03/03	0	0.00	0	465.00	459.50	0	3,924	0.00%
2022/03/02	1	458.50	3	461.50	462.50	-2	3,956	-0.05%
2022/03/01	1	461.00	1	465.00	465.00	0	3,973	0.00%
2022/02/25	0	449.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	1	455.45	0.1	450.00	448.00	0.9	3,958	0.02%
2022/02/23	0	465.00	0	0.00	463.50	0	3,927	0.00%
2022/02/22	0	0.00	0.2	470.00	469.50	-0.2	3,930	-0.01%
2022/02/17	1	468.00	0	0.00	467.50	1	4,028	0.02%
2022/02/16	0	0.00	1	469.00	472.50	-1	4,053	-0.02%
2022/02/15	0	0.00	1	468.50	464.50	-1	4,054	-0.02%
2022/02/14	1	466.50	0	0.00	464.00	1	4,050	0.02%
2022/02/11	1	478.00	1	482.02	482.00	0	4,043	0.00%
2022/02/10	0.1	489.50	1	470.50	489.50	-0.9	4,046	-0.02%
2022/02/09	1.1	465.64	0	0.00	466.00	1.1	4,002	0.03%
2022/02/07	0	0.00	1	452.00	454.00	-1	4,000	-0.02%
2022/01/26	1	457.00	0	0.00	459.00	1	4,047	0.02%
2022/01/25	0	459.00	0	0.00	451.00	0	4,146	0.00%
2022/01/24	1	464.00	1	463.00	463.00	0	4,130	0.00%
2022/01/21	1.1	470.13	0.1	474.00	469.50	1	4,123	0.02%
2022/01/20	0	485.00	0	0.00	481.50	0	4,162	0.00%
2022/01/19	1.1	491.70	0	0.00	487.50	1.1	4,149	0.03%
2022/01/18	0	0.00	1	515.00	502.00	-1	4,118	-0.02%
2022/01/17	0	492.50	0	0.00	501.00	0	4,049	0.00%
2022/01/13	7	499.71	1.2	499.92	498.00	5.8	4,035	0.14%
2022/01/11	1	505.00	1	501.00	501.00	0	4,009	0.00%
2022/01/10	0	0.00	8	512.13	519.00	-8	3,956	-0.20%
2022/01/07	1	529.80	2.2	515.91	515.00	-1.2	3,941	-0.03%
2022/01/06	0	525.00	0	523.00	523.00	0	3,850	0.00%
2022/01/05	2	532.00	0	533.00	535.00	2	3,789	0.05%
2022/01/04	3	522.01	4	520.75	533.00	-1	3,671	-0.03%
2022/01/03	0.1	491.00	2	491.75	491.00	-1.9	3,353	-0.06%
2021/12/30	1	479.00	0	0.00	479.50	1	3,300	0.03%
2021/12/28	1	478.50	1	482.00	478.00	0	3,367	0.00%
2021/12/27	0	0.00	2	480.00	481.50	-2	3,348	-0.06%
2021/12/22	1	468.00	1	463.00	469.50	0	3,393	0.00%
2021/12/14	0	452.00	1	450.00	448.50	-1	3,425	-0.03%
2021/12/09	0	0.00	1	453.50	453.50	-1	3,497	-0.03%
2021/12/07	0	0.00	1	454.50	456.00	-1	3,505	-0.03%
2021/12/03	1	470.50	0	0.00	472.50	1	3,533	0.03%
2021/11/26	0	0.00	0.1	452.50	452.00	-0.1	3,537	0.00%
2021/11/25	1	466.50	1	469.00	465.00	0	3,565	0.00%
2021/11/24	3	467.67	0	0.00	468.00	3	3,593	0.08%
2021/11/23	0	462.50	0	0.00	463.00	0	3,634	0.00%
2021/11/22	0	0.00	1	462.00	466.00	-1	3,701	-0.03%
2021/11/19	2	460.45	3	458.83	463.00	-1	3,720	-0.03%
2021/11/18	0	0.00	3	454.17	456.00	-3	3,746	-0.08%
2021/11/17	4	446.63	0	0.00	448.00	4	3,775	0.11%
2021/11/15	1	436.00	2	440.25	442.00	-1	4,120	-0.02%
2021/11/11	0	0.00	0.1	430.00	429.50	-0.1	4,196	0.00%
2021/11/10	1	427.50	1	433.00	430.00	0	4,274	0.00%
2021/11/09	0	0.00	4	427.50	429.00	-4	4,380	-0.09%
2021/11/03	0	0.00	1	415.00	422.50	-1	4,458	-0.02%
2021/11/02	0	0.00	1	409.00	410.00	-1	4,405	-0.02%
2021/10/29	1	435.00	0	0.00	434.00	1	4,311	0.02%
2021/10/25	0	0.00	2	423.75	427.00	-2	4,254	-0.05%
2021/10/22	1	418.00	0.1	420.50	421.50	1	4,333	0.02%
2021/10/21	1	427.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	1	418.50	0.3	425.33	426.00	0.7	4,495	0.02%
2021/10/18	0.4	413.00	0.1	411.50	410.50	0.3	4,589	0.01%
2021/10/15	0.3	417.00	0	0.00	417.00	0.3	4,678	0.01%
2021/10/12	0	0.00	3	414.00	414.00	-3	4,751	-0.06%
2021/10/01	1	425.50	0.2	421.00	418.00	0.8	4,818	0.02%
2021/09/30	0	0.00	3	441.50	442.50	-3	4,943	-0.06%
2021/09/27	1	466.50	0	0.00	466.00	1	5,162	0.02%
2021/09/22	0	462.50	0	0.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	5	470.50	470.50	-5	5,571	-0.09%
2021/09/13	1	481.50	1	485.00	484.00	0	5,671	0.00%
2021/09/10	0.2	481.50	0	0.00	481.50	0.2	5,759	0.00%
2021/09/09	0	0.00	8	475.00	475.00	-8	5,996	-0.13%
2021/09/08	8	470.50	0.2	464.00	460.50	7.8	6,141	0.13%
2021/09/01	1	488.00	0	0.00	489.00	1	6,367	0.02%
2021/08/31	1	479.00	1	479.50	479.50	0	6,399	0.00%
2021/08/30	0	478.00	0	0.00	484.50	0	6,386	0.00%
2021/08/25	5	464.00	0	0.00	472.00	5	6,352	0.08%
2021/08/24	1	461.00	2	458.00	455.50	-1	6,417	-0.02%
2021/08/23	3	453.67	3	451.83	454.00	0	6,446	0.00%
2021/08/20	9	446.06	11	445.32	446.00	-2	6,412	-0.03%
2021/08/19	3	453.84	8.3	457.89	450.00	-5.3	6,317	-0.08%
2021/08/18	0	0.00	2	475.50	498.00	-2	6,165	-0.03%
2021/08/17	8.1	485.35	0.1	487.50	474.00	8	6,154	0.13%
2021/08/16	25	491.16	0.1	495.00	492.00	24.9	6,266	0.40%
2021/08/13	1	504.05	0.2	503.00	500.00	0.8	6,284	0.01%
2021/08/11	0	0.00	1	535.00	533.00	-1	6,487	-0.02%
2021/08/10	6	538.67	1	531.00	531.00	5	6,647	0.08%
2021/08/09	3	545.00	10	556.00	545.00	-7	6,886	-0.10%
2021/08/06	1	557.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	1	560.00	0	0.00	558.00	1	7,424	0.01%
2021/08/04	0	0.00	1	557.00	554.00	-1	7,646	-0.01%
2021/08/03	0	558.00	0	559.00	553.00	0	7,734	0.00%
2021/07/30	1	567.00	0	0.00	560.00	1	7,891	0.01%
2021/07/29	0	0.00	2	574.00	571.00	-2	7,918	-0.03%
2021/07/28	4	567.49	2.1	587.10	565.00	1.9	8,050	0.02%
2021/07/27	2.2	582.95	2	586.00	581.00	0.2	8,046	0.00%
2021/07/26	0.1	595.67	2	592.50	600.00	-1.9	7,969	-0.02%
2021/07/23	1	600.78	1.1	597.09	589.00	-0.1	7,938	0.00%
2021/07/22	2	597.50	5	591.40	591.00	-3	7,932	-0.04%
2021/07/21	2.1	584.57	21	585.71	588.00	-18.9	7,887	-0.24%
2021/07/20	5	566.40	2	576.50	568.00	3	7,901	0.04%
2021/07/14	0	0.00	1	579.00	583.00	-1	8,112	-0.01%
2021/07/13	1	585.00	0	0.00	581.00	1	8,160	0.01%
2021/07/12	2	590.00	0	0.00	586.00	2	8,159	0.02%
2021/07/09	0	589.10	5	585.40	584.00	-5	8,206	-0.06%
2021/07/08	2	601.49	1	606.00	590.00	1	8,194	0.01%
2021/07/07	3	608.33	6	608.17	603.00	-3	8,163	-0.04%
2021/07/06	6.1	588.62	5	590.80	597.00	1.1	8,056	0.01%
2021/07/05	2	572.00	0	0.00	571.00	2	8,071	0.02%
2021/07/01	5.1	568.96	3	563.33	557.00	2.1	8,044	0.03%
2021/06/25	0.1	534.00	4	540.50	535.00	-3.9	7,826	-0.05%
2021/06/24	1	530.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	1.1	534.73	0	0.00	534.00	1.1	7,848	0.01%
2021/06/22	2	527.50	0	0.00	525.00	2	7,888	0.03%
2021/06/21	0.1	525.00	0	0.00	527.00	0.1	7,870	0.00%
2021/06/18	6	540.50	6	547.50	540.00	0	7,826	0.00%
2021/06/17	1.2	546.00	1	549.00	545.00	0.2	7,778	0.00%
2021/06/15	3	513.00	3	515.67	523.00	0	7,543	0.00%
2021/06/10	0	0.00	1	498.50	500.00	-1	7,461	-0.01%
2021/06/09	0	0.00	1	495.50	496.00	-1	7,502	-0.01%
2021/06/08	0	0.00	1	490.00	497.50	-1	7,606	-0.01%
2021/06/07	2	477.00	0	0.00	477.50	2	7,769	0.03%
2021/06/03	5	490.50	5	493.50	494.50	0	7,907	0.00%
2021/06/02	5	500.00	8	487.75	486.00	-3	8,012	-0.04%
2021/06/01	10	508.00	5	500.00	500.00	5	8,032	0.06%
2021/05/28	0	0.00	1	492.00	490.00	-1	8,049	-0.01%
2021/05/26	2	478.25	1	477.50	481.00	1	8,135	0.01%
2021/05/25	1	473.50	1	472.00	479.00	0	8,138	0.00%
2021/05/24	1	463.50	3	454.00	463.50	-2	8,191	-0.02%
2021/05/21	1	462.00	1	462.00	458.50	0	8,350	0.00%
2021/05/20	0	0.00	1	449.50	443.50	-1	8,331	-0.01%
2021/05/18	1	438.50	0	0.00	449.00	1	8,340	0.01%
2021/05/14	4	448.00	1	444.00	440.00	3	8,287	0.04%
2021/05/13	3	422.99	8	415.94	409.50	-5	8,073	-0.06%
2021/05/12	5	437.09	4	447.75	423.00	1	7,929	0.01%
2021/05/11	1	469.06	1.2	466.75	469.00	-0.2	7,730	0.00%
2021/05/10	2	528.00	1	511.00	511.00	1	7,695	0.01%
2021/05/07	0.1	535.00	0	0.00	535.00	0.1	7,753	0.00%
2021/05/06	1	499.50	2	501.50	501.00	-1	7,796	-0.01%
2021/05/05	3	502.65	3.1	495.68	490.50	-0.1	7,881	0.00%
2021/05/04	0	504.00	3	503.33	503.00	-3	8,049	-0.04%
2021/05/03	0	529.00	0.1	525.00	522.00	-0.1	8,230	0.00%
2021/04/29	1	548.99	0	0.00	543.00	1	8,285	0.01%
2021/04/28	2	548.50	0	0.00	547.00	2	8,373	0.02%
2021/04/27	2	558.50	0	0.00	555.00	2	8,464	0.02%
2021/04/26	0	0.00	1	560.00	560.00	-1	8,557	-0.01%
2021/04/23	0	0.00	10	559.40	554.00	-10	8,685	-0.12%
2021/04/22	2	554.99	1.2	558.00	546.00	0.8	8,861	0.01%
2021/04/21	2	562.00	0	0.00	557.00	2	9,069	0.02%
2021/04/20	6	567.33	4.2	571.96	571.00	1.9	9,320	0.02%
2021/04/19	1	553.03	12	553.00	553.00	-11	9,393	-0.12%
2021/04/15	1	546.00	0	0.00	553.00	1	10,131	0.01%
2021/04/14	3	543.00	1	546.00	546.00	2	10,236	0.02%
2021/04/13	1	567.00	0	0.00	556.00	1	10,413	0.01%
2021/04/12	4	571.50	0	0.00	563.00	4	10,560	0.04%
2021/04/09	1	586.00	0	0.00	578.00	1	10,571	0.01%
2021/04/08	4.1	583.34	1	587.00	587.00	3.1	10,609	0.03%
2021/04/07	1	570.00	0	0.00	570.00	1	10,587	0.01%
2021/04/06	1	560.00	6.1	560.00	562.00	-5.1	10,645	-0.05%
2021/04/01	1	554.00	1	551.00	553.00	0	10,672	0.00%
2021/03/31	0	0.00	1	560.00	553.00	-1	10,747	-0.01%
2021/03/30	1	562.00	0	0.00	563.00	1	11,057	0.01%
2021/03/26	5.2	556.15	0	0.00	559.00	5.2	11,223	0.05%
2021/03/25	2.1	544.02	0	0.00	542.00	2.1	11,290	0.02%
2021/03/24	1	549.00	1	556.00	552.00	0	11,327	0.00%
2021/03/22	3	563.00	0	0.00	563.00	3	11,668	0.03%
2021/03/19	7.1	548.43	8.2	547.54	552.00	-1.2	11,983	-0.01%
2021/03/18	14	566.79	0	0.00	559.00	14	12,076	0.12%
2021/03/17	0.1	576.00	1	574.00	568.00	-1	12,371	-0.01%
2021/03/16	2	584.50	0	0.00	579.00	2	12,758	0.02%
2021/03/15	3	572.00	5	571.40	580.00	-2	13,158	-0.02%
2021/03/12	0.1	572.00	1	576.00	572.00	-0.9	13,230	-0.01%
2021/03/11	2	562.50	6	561.33	565.00	-4	13,241	-0.03%
2021/03/10	16.1	538.98	0	0.00	534.00	16.1	13,112	0.12%
2021/03/09	9	536.89	8	537.00	535.00	1	13,284	0.01%
2021/03/08	3	547.67	13.2	553.56	547.00	-10.2	13,266	-0.08%
2021/03/05	0	0.00	8	562.00	564.00	-8	13,334	-0.06%
2021/03/04	1.1	575.30	1	591.00	575.00	0.1	13,528	0.00%
2021/02/26	2.1	597.63	0.3	599.00	593.00	1.8	13,877	0.01%
2021/02/25	1	614.00	1	622.00	614.00	0	14,159	0.00%
2021/02/24	2	615.00	3.1	621.16	612.00	-1.1	14,233	-0.01%
2021/02/23	13.1	624.71	1	625.00	637.00	12.1	14,323	0.08%
2021/02/22	1.1	626.36	2	618.00	620.00	-0.9	14,226	-0.01%
2021/02/19	6	603.17	1	603.00	609.00	5	14,128	0.04%
2021/02/18	1	620.00	1	625.00	612.00	0	14,133	0.00%
2021/02/17	6.2	612.84	9	617.56	623.00	-2.8	14,120	-0.02%
2021/02/05	0	0.00	1	595.00	588.00	-1	13,936	-0.01%
2021/02/04	1	584.00	0	0.00	583.00	1	13,989	0.01%
2021/02/03	12	592.75	8	593.63	593.00	4	14,107	0.03%
2021/02/02	2.2	587.82	3	589.67	596.00	-0.8	14,114	-0.01%
2021/02/01	6	574.50	8	566.63	573.00	-2	14,079	-0.01%
2021/01/29	5	579.40	7.5	584.33	574.00	-2.5	13,973	-0.02%
2021/01/28	0	0.00	3	582.00	577.00	-3	13,970	-0.02%
2021/01/27	3	591.33	2	601.00	597.00	1	14,095	0.01%
2021/01/26	13	615.62	10	617.00	597.00	3	14,352	0.02%
2021/01/25	1	626.00	1	625.00	626.00	0	14,157	0.00%
2021/01/22	3	609.67	0	0.00	608.00	3	13,907	0.02%
2021/01/21	3	602.67	2	602.50	608.00	1	13,821	0.01%
2021/01/20	2	593.00	2.5	594.76	594.00	-0.5	13,714	0.00%
2021/01/19	0	0.00	2	607.00	608.00	-2	13,633	-0.01%
2021/01/18	6.3	597.70	6	597.83	602.00	0.3	13,587	0.00%
2021/01/15	7.1	608.90	3	608.67	602.00	4.1	13,422	0.03%
2021/01/14	3.1	597.39	2	600.50	608.00	1.1	13,162	0.01%
2021/01/13	6.2	600.00	16	593.88	604.00	-9.8	12,921	-0.08%
2021/01/12	6	578.33	2	573.50	575.00	4	12,604	0.03%
2021/01/11	6	587.17	3	590.33	592.00	3	12,407	0.02%
2021/01/08	4	555.25	6.1	554.42	572.00	-2.1	12,221	-0.02%
2021/01/07	3.1	519.00	3	522.33	529.00	0.1	11,699	0.00%
2021/01/06	2	519.47	5	513.20	513.00	-3	11,576	-0.03%
2021/01/05	4	527.75	1	535.00	528.00	3	11,391	0.03%
2021/01/04	1	520.00	8	519.50	520.00	-7	11,327	-0.06%
2020/12/31	4.2	517.10	4	516.25	518.00	0.2	11,391	0.00%
2020/12/30	10.2	515.61	2	513.00	521.00	8.2	11,285	0.07%
2020/12/29	5	505.80	3.2	509.88	506.00	1.8	11,147	0.02%
2020/12/28	12	503.29	11	500.00	502.00	1	11,076	0.01%
2020/12/25	5.1	503.69	5	504.40	500.00	0.1	11,117	0.00%
2020/12/24	4	505.25	6	512.33	504.00	-2	11,211	-0.02%
2020/12/23	10.2	480.24	11	488.68	492.00	-0.8	10,873	-0.01%
2020/12/22	2	485.75	1.4	485.02	477.50	0.6	10,803	0.01%
2020/12/21	0	0.00	6	481.58	482.00	-6	10,763	-0.06%
2020/12/18	4	488.13	1.1	485.55	485.50	3	10,661	0.03%
2020/12/17	15	494.33	10	495.50	495.00	5	10,605	0.05%
2020/12/16	5	495.60	5	496.70	495.50	0	10,384	0.00%
2020/12/15	7.1	504.31	1.2	490.00	488.50	5.9	10,241	0.06%
2020/12/14	3.1	517.39	4.1	516.12	520.00	-1.1	9,964	-0.01%
2020/12/11	18	517.86	26	511.15	518.00	-8	9,826	-0.08%
2020/12/10	9	506.56	11	506.56	509.00	-2	9,487	-0.02%
2020/12/09	3	496.00	8.1	491.78	499.00	-5.1	9,114	-0.06%
2020/12/08	3.1	467.98	3.1	466.55	466.50	0	8,669	0.00%
2020/12/07	5	457.00	5	460.40	458.50	0	8,607	0.00%
2020/12/04	11	460.68	1	458.00	459.00	10	8,562	0.12%
2020/12/03	7	460.29	15	456.17	460.50	-8	8,610	-0.09%
2020/12/02	12	450.38	17	450.35	450.00	-5	8,368	-0.06%
2020/12/01	1.2	444.83	2	451.50	454.00	-0.8	8,276	-0.01%
2020/11/30	2	444.00	4	447.13	442.00	-2	8,157	-0.02%
2020/11/27	12.1	428.44	10	435.00	436.00	2.1	7,936	0.03%
2020/11/26	1	428.00	0	0.00	428.50	1	7,906	0.01%
2020/11/25	23	437.93	0	0.00	423.00	23	7,934	0.29%
2020/11/24	6.1	436.35	30.2	439.60	437.50	-24.1	7,624	-0.32%
2020/11/23	3	417.33	3	417.17	418.50	0	7,265	0.00%
2020/11/20	3	408.33	3	411.33	412.00	0	7,173	0.00%
2020/11/19	1	404.00	5	404.90	404.00	-4	7,018	-0.06%
2020/11/18	2	399.50	0	0.00	399.50	2	7,016	0.03%
2020/11/17	0	0.00	4	400.75	398.50	-4	7,138	-0.06%
2020/11/16	3	398.00	2	400.50	396.50	1	7,492	0.01%
2020/11/13	0	0.00	1	398.00	397.00	-1	7,674	-0.01%
2020/11/12	2.1	396.43	0	394.50	395.50	2.1	7,652	0.03%
2020/11/11	6.1	390.21	8	392.50	392.50	-1.9	7,575	-0.03%
2020/11/10	0	0.00	3	394.00	388.00	-3	7,471	-0.04%
2020/11/06	2	383.00	2	381.50	381.50	0	7,575	0.00%
2020/11/05	1	383.00	2	382.50	386.50	-1	7,539	-0.01%
2020/11/04	0.1	381.50	2	379.50	381.50	-1.9	7,496	-0.03%
2020/11/03	0.1	377.50	4.1	373.90	377.50	-4	7,553	-0.05%
2020/10/30	0	0.00	1	353.00	355.50	-1	7,515	-0.01%
2020/10/29	2	349.75	1	351.50	351.00	1	7,518	0.01%
2020/10/28	1	358.50	1	358.00	357.00	0	7,623	0.00%
2020/10/27	2	356.00	1	358.00	359.00	1	7,710	0.01%
2020/10/22	1	354.50	0	0.00	354.50	1	8,411	0.01%
2020/10/19	1	360.00	0	0.00	360.00	1	9,021	0.01%
2020/10/16	2	360.75	7	360.71	359.50	-5	9,188	-0.05%
2020/10/15	0	0.00	3	354.50	354.00	-3	9,252	-0.03%
2020/10/13	1.1	355.09	0	0.00	356.50	1.1	9,387	0.01%
2020/10/12	4	362.00	0	0.00	353.00	4	9,402	0.04%
2020/10/08	0	0.00	3	362.00	363.00	-3	9,359	-0.03%
2020/10/06	0	0.00	1	358.00	355.50	-1	9,463	-0.01%
2020/09/30	1	351.50	1	347.00	351.50	0	9,742	0.00%
2020/09/29	2	349.00	1	350.00	348.00	1	9,854	0.01%
2020/09/25	0	0.00	2	320.75	324.00	-2	10,214	-0.02%
2020/09/24	1	336.00	1.1	331.50	331.00	-0.1	10,258	0.00%
2020/09/23	1	344.50	1	341.00	341.50	0	10,305	0.00%
2020/09/18	0	0.00	4	358.00	357.00	-4	11,006	-0.04%
2020/09/16	0	0.00	1	354.50	353.00	-1	11,480	-0.01%
2020/09/15	0	0.00	5	354.90	355.50	-5	11,677	-0.04%
2020/09/14	4	354.63	2	353.50	358.50	2	11,925	0.02%
2020/09/10	1	349.00	1	351.00	345.00	0	12,332	0.00%
2020/09/09	1	346.50	1	352.50	350.50	0	12,512	0.00%
2020/09/08	4.1	347.45	2	345.25	350.00	2.1	12,543	0.02%
2020/09/07	0	0.00	4	336.00	335.50	-4	12,587	-0.03%
2020/09/04	1	338.50	0	0.00	340.00	1	12,801	0.01%
2020/09/03	1	344.00	1	341.50	344.00	0	12,939	0.00%
2020/09/02	0	335.50	0	0.00	335.00	0	13,002	0.00%
2020/08/31	0	0.00	3	332.00	333.00	-3	13,528	-0.02%
2020/08/28	10	340.70	0	0.00	340.50	10	13,726	0.07%
2020/08/27	0	0.00	2	335.00	336.50	-2	13,928	-0.01%
2020/08/26	0	0.00	1	335.50	337.00	-1	14,096	-0.01%
2020/08/25	0	0.00	6	333.58	333.00	-6	14,292	-0.04%
2020/08/24	6	334.25	0	0.00	333.50	6	14,375	0.04%
2020/08/21	0	0.00	1	336.00	344.00	-1	14,441	-0.01%
2020/08/20	10.1	340.89	8	339.13	330.00	2.1	14,470	0.01%
2020/08/19	7	364.21	1.2	355.25	354.50	5.8	14,228	0.04%
2020/08/18	2	373.75	1	373.00	373.00	1	14,298	0.01%
2020/08/17	5	380.20	2	379.25	379.00	3	14,440	0.02%
2020/08/14	2	374.25	2	376.75	375.00	0	14,667	0.00%
2020/08/13	3	375.50	0	0.00	376.50	3	15,105	0.02%
2020/08/12	9	384.00	7.1	382.23	380.50	1.9	15,219	0.01%
2020/08/11	7	386.64	6	387.00	385.50	1	15,357	0.01%
2020/08/10	2	384.00	2	385.00	384.50	0	15,642	0.00%
2020/08/07	10	393.60	9	394.28	390.00	1	15,917	0.01%
2020/08/06	7	394.57	0	0.00	391.50	7	15,909	0.04%
2020/08/05	2.1	399.17	8	397.75	397.50	-5.9	15,991	-0.04%
2020/08/04	2	391.50	0	0.00	391.00	2	16,000	0.01%
2020/08/03	15	393.03	19	391.11	390.00	-4	16,227	-0.02%
2020/07/31	17	388.50	1	383.00	389.00	16	16,468	0.10%
2020/07/30	1	380.50	1	382.00	381.50	0	16,727	0.00%
2020/07/29	3	381.17	1.1	385.32	382.50	1.9	17,464	0.01%
2020/07/28	14	405.18	3	402.67	384.00	11	17,642	0.06%
2020/07/27	4	404.63	28	396.16	406.00	-24	17,457	-0.14%
2020/07/24	25	389.56	1.8	388.65	389.50	23.2	17,439	0.13%
2020/07/23	2	392.25	3	390.33	389.50	-1	17,949	-0.01%
2020/07/22	4.1	395.15	5	394.80	396.00	-0.9	18,359	0.00%
2020/07/21	1	388.52	4	389.13	388.00	-3	18,441	-0.02%
2020/07/20	0	0.00	1	378.00	382.00	-1	18,646	-0.01%
2020/07/17	2.1	382.18	4	382.13	379.00	-1.9	18,968	-0.01%
2020/07/16	5	377.70	4	380.00	377.00	1	19,192	0.01%
2020/07/15	4	376.63	1	379.00	374.50	3	19,332	0.02%
2020/07/14	8	378.19	5	381.10	374.00	3	19,688	0.02%
2020/07/13	1	373.50	0	0.00	380.50	1	19,916	0.01%
2020/07/10	2	374.75	2	372.00	370.50	0	20,835	0.00%
2020/07/09	2	381.25	1	380.00	379.50	1	20,941	0.00%
2020/07/08	10	387.40	23	393.02	387.00	-13	21,081	-0.06%
2020/07/07	23.3	392.31	3	391.17	392.50	20.3	21,183	0.10%
2020/07/06	1	379.00	0	0.00	378.50	1	21,407	0.00%
2020/07/03	1	380.50	8	376.50	377.00	-7	21,730	-0.03%
2020/07/02	0	0.00	1	377.50	377.00	-1	21,947	0.00%
2020/07/01	1	380.00	0	0.00	379.50	1	22,053	0.00%
2020/06/30	5	380.40	6	375.75	381.00	-1	22,017	0.00%
2020/06/29	2	394.50	3.2	392.38	391.00	-1.2	21,701	-0.01%
2020/06/24	22	407.95	25	411.92	407.50	-3	21,595	-0.01%
2020/06/23	25	405.86	7	405.64	406.00	18	21,573	0.08%
2020/06/22	2	395.25	14	394.89	396.50	-12	21,487	-0.06%
2020/06/19	14.3	409.01	18	405.11	404.50	-3.7	21,565	-0.02%
2020/06/18	7	402.14	5	402.00	405.00	2	21,525	0.01%
2020/06/17	1	398.50	5	400.50	399.00	-4	21,523	-0.02%
2020/06/16	3	393.00	6	391.00	396.00	-3	21,656	-0.01%
2020/06/15	2	382.00	2.1	383.19	382.00	-0.1	21,862	0.00%
2020/06/12	10	378.75	19	371.47	381.00	-9	22,147	-0.04%
2020/06/11	3	385.50	2	387.25	383.50	1	22,548	0.00%
2020/06/10	1	398.50	0	0.00	394.50	1	22,704	0.00%
2020/06/09	4	392.63	2	392.50	392.50	2	22,883	0.01%
2020/06/08	10	393.30	4	394.38	393.00	6	23,169	0.03%
2020/06/05	5	393.50	3	402.17	387.50	2	23,158	0.01%
2020/06/04	5.1	401.10	3	400.83	400.50	2.1	23,039	0.01%
2020/06/03	5	390.70	7	390.14	392.00	-2	22,971	-0.01%
2020/06/02	1	383.00	3	385.50	383.00	-2	22,862	-0.01%
2020/06/01	4	379.50	6	382.08	385.50	-2	22,847	-0.01%
2020/05/28	6	373.08	3	377.00	370.00	3	23,024	0.01%
2020/05/27	5	373.40	1	374.00	376.00	4	23,258	0.02%
2020/05/26	7	377.00	10	378.30	371.00	-3	23,586	-0.01%
2020/05/25	15	365.27	8	365.56	376.00	7	23,905	0.03%
2020/05/22	3	373.33	3.2	373.56	371.50	-0.2	23,914	0.00%
2020/05/21	7	384.00	6	383.42	382.00	1	23,916	0.00%
2020/05/20	12	386.38	15	385.80	384.50	-3	23,896	-0.01%
2020/05/19	3	375.33	13	376.35	373.00	-10	23,524	-0.04%
2020/05/18	11	378.82	0	0.00	369.00	11	23,519	0.05%
2020/05/15	4	389.38	5	390.10	386.00	-1	23,501	0.00%
2020/05/14	12	389.88	10.2	395.84	385.50	1.8	23,283	0.01%
2020/05/13	9	405.22	4	402.63	402.50	5	23,119	0.02%
2020/05/12	18	407.50	17	412.76	406.00	1	22,927	0.00%
2020/05/11	13.1	410.03	8	411.56	413.50	5.1	22,828	0.02%
2020/05/08	2	410.00	6	410.75	403.50	-4	22,859	-0.02%
2020/05/07	7	413.79	4	414.00	410.00	3	22,707	0.01%
2020/05/06	3.1	414.71	10	414.30	416.00	-6.9	22,443	-0.03%
2020/05/05	17	414.82	18	414.36	407.00	-1	22,198	0.00%
2020/05/04	2	388.25	3	387.17	391.50	-1	21,593	0.00%
2020/04/30	2.2	390.59	3	390.33	391.00	-0.8	21,506	0.00%
2020/04/29	13	383.96	4	383.00	380.00	9	21,313	0.04%
2020/04/28	17	385.71	6	386.92	383.50	11	21,175	0.05%
2020/04/27	5	367.20	10	369.60	379.50	-5	20,727	-0.02%
2020/04/24	6	344.25	32	342.42	345.00	-26	20,206	-0.13%
2020/04/23	36	347.61	14	345.89	344.00	22	19,998	0.11%
2020/04/22	12	334.50	17	330.79	344.00	-5	19,743	-0.03%
2020/04/21	18	330.69	14	329.07	326.00	4	19,557	0.02%
2020/04/20	6	339.83	4	342.00	343.00	2	19,488	0.01%
2020/04/17	18	340.94	17	342.50	339.50	1	19,382	0.01%
2020/04/16	8	338.94	14	340.14	341.50	-6	19,076	-0.03%
2020/04/15	23	352.22	14	339.93	343.50	9	18,908	0.05%
2020/04/14	25	340.56	24	337.73	338.00	1	18,422	0.01%
2020/04/13	13	333.77	11	334.09	332.50	2	18,450	0.01%
2020/04/10	12	340.83	13	340.46	343.00	-1	18,307	-0.01%
2020/04/09	3	341.33	14	339.68	335.00	-11	18,420	-0.06%
2020/04/08	14	317.64	9	319.50	329.00	5	17,944	0.03%
2020/04/07	34	296.81	31	298.56	299.50	3	17,628	0.02%
2020/04/06	2	277.00	6	283.25	288.00	-4	17,532	-0.02%
2020/04/01	2	272.25	1	275.00	272.50	1	17,404	0.01%
2020/03/31	5	280.20	0	0.00	274.50	5	17,453	0.03%
2020/03/30	0	0.00	2	272.25	278.00	-2	17,502	-0.01%
2020/03/27	3	296.33	2	288.25	280.50	1	17,595	0.01%
2020/03/26	1	283.50	0	0.00	291.50	1	17,504	0.01%
2020/03/25	4	287.88	6	291.17	292.00	-2	17,609	-0.01%
2020/03/24	2	268.75	2	272.00	274.00	0	17,409	0.00%
2020/03/23	3	245.67	0	0.00	252.00	3	17,266	0.02%
2020/03/20	11	249.68	2	240.75	252.00	9	17,066	0.05%
2020/03/19	12	236.92	9	244.17	229.50	3	16,768	0.02%
2020/03/18	3	269.00	2	271.50	254.50	1	16,462	0.01%
2020/03/17	8	273.31	7	269.86	265.00	1	16,208	0.01%
2020/03/16	9	307.28	8	316.81	290.50	1	15,777	0.01%
2020/03/13	4	314.25	7	312.29	320.00	-3	15,477	-0.02%
2020/03/12	4	362.00	6	356.75	345.50	-2	15,311	-0.01%
2020/03/11	6	392.00	6	394.42	383.50	0	14,998	0.00%
2020/03/10	8	379.63	8	383.81	394.50	0	14,881	0.00%
2020/03/09	2	396.25	1	394.00	386.00	1	14,982	0.01%
2020/03/06	4	404.38	2	405.00	406.50	2	15,083	0.01%
2020/03/05	2	404.25	0	0.00	410.50	2	15,072	0.01%
2020/03/04	20	404.65	11	402.68	400.50	9	14,924	0.06%
2020/03/03	13	430.08	10	427.50	417.00	3	14,662	0.02%
2020/03/02	21	416.64	19	414.34	418.50	2	14,572	0.01%
2020/02/27	21	427.21	14	430.61	410.00	7	14,332	0.05%
2020/02/26	17	467.74	15	474.43	441.00	2	13,904	0.01%
2020/02/25	3	490.17	2	490.50	485.00	1	13,410	0.01%
2020/02/24	9	473.67	10	471.00	484.50	-1	13,110	-0.01%
2020/02/21	4.1	468.73	7	466.71	472.00	-2.9	12,946	-0.02%
2020/02/20	5	460.20	1	461.00	457.50	4	12,798	0.03%
2020/02/19	4	457.13	5	454.50	460.00	-1	12,707	-0.01%
2020/02/18	2	459.25	1	466.00	450.00	1	12,599	0.01%
2020/02/17	0	0.00	14	453.00	453.00	-14	12,764	-0.11%
2020/02/14	15	453.90	4	446.38	457.00	11	12,670	0.09%
2020/02/13	3	445.50	2	446.25	439.00	1	12,738	0.01%
2020/02/12	9	446.94	19	444.95	448.00	-10	12,673	-0.08%
2020/02/11	2	435.75	2.1	437.00	437.00	-0.1	12,601	0.00%
2020/02/10	5	416.30	4	417.75	418.50	1	12,441	0.01%
2020/02/07	1.1	416.98	1	415.00	416.50	0.1	12,358	0.00%
2020/02/06	6	420.58	9	419.83	417.00	-3	12,329	-0.02%
2020/02/05	6	419.00	3	421.00	413.00	3	12,417	0.02%
2020/02/04	5	409.50	7	412.71	418.50	-2	12,328	-0.02%
2020/02/03	5	375.50	11	380.00	392.00	-6	12,189	-0.05%
2020/01/31	1.1	389.43	8	385.00	386.50	-7	12,084	-0.06%
2020/01/30	2	377.00	2	379.50	374.00	0	11,931	0.00%
2020/01/20	6	416.00	6	416.08	415.50	0	11,795	0.00%
2020/01/17	11	419.82	0	0.00	413.00	11	11,912	0.09%
2020/01/16	0	0.00	1	422.00	417.00	-1	11,948	-0.01%
2020/01/15	1	418.00	0	0.00	413.00	1	11,920	0.01%
2020/01/13	6	388.67	7	387.43	390.00	-1	11,852	-0.01%
2020/01/10	4	398.75	4	396.00	392.50	0	11,859	0.00%
2020/01/09	4	395.63	3	394.83	392.00	1	11,944	0.01%
2020/01/08	5	387.50	6.1	392.57	387.00	-1.1	11,937	-0.01%
2020/01/07	4	423.13	11	432.18	414.00	-7	11,645	-0.06%
2020/01/06	14	461.46	6	463.75	460.00	8	11,658	0.07%
2020/01/03	1	462.50	1	465.50	468.00	0	11,967	0.00%
2020/01/02	6	435.75	6	435.00	436.00	0	11,787	0.00%
2019/12/31	1	439.00	1	436.00	437.00	0	11,843	0.00%
2019/12/30	1	428.00	0	0.00	436.00	1	11,735	0.01%
2019/12/27	1	404.00	1	409.50	411.00	0	11,692	0.00%
2019/12/25	1	402.00	1	400.00	403.50	0	12,124	0.00%
2019/12/24	3	391.00	0	0.00	395.00	3	12,256	0.02%
2019/12/23	1	385.00	1	385.50	383.00	0	12,052	0.00%
2019/12/20	1	398.00	2	397.75	389.50	-1	11,942	-0.01%
2019/12/18	0	0.00	1	377.50	376.50	-1	11,516	-0.01%
2019/12/17	2	380.00	0	0.00	377.00	2	11,409	0.02%
2019/12/12	2	380.75	13	378.96	381.50	-11	11,277	-0.10%
2019/12/11	15	377.17	5	377.30	378.50	10	11,125	0.09%
2019/12/09	19	375.63	19	376.13	372.50	0	10,944	0.00%
2019/12/06	1	363.50	1	362.50	369.00	0	10,805	0.00%
2019/12/05	24	361.94	24	364.71	362.00	0	10,769	0.00%
2019/12/04	30	362.12	30	366.37	361.00	0	10,820	0.00%
2019/12/03	3	364.00	2	364.00	363.00	1	10,523	0.01%
2019/12/02	0	0.00	27	334.13	338.00	-27	10,264	-0.26%
2019/11/28	9	334.61	13	337.73	335.00	-4	10,723	-0.04%
2019/11/27	27	335.94	2	332.50	336.50	25	10,677	0.23%
2019/11/26	7	331.07	0	0.00	326.50	7	10,604	0.07%
2019/11/25	1	320.50	0	0.00	322.50	1	10,538	0.01%
2019/11/20	0	0.00	1	321.50	320.00	-1	10,782	-0.01%
2019/11/19	0	0.00	3	322.33	323.50	-3	10,827	-0.03%
2019/11/18	2	320.00	2	317.50	317.50	0	10,776	0.00%
2019/11/15	5	322.50	0	0.00	321.00	5	10,764	0.05%
2019/11/14	1.1	329.68	4	327.87	326.50	-2.9	10,669	-0.03%
2019/11/13	1	310.50	5	310.50	310.50	-4	10,231	-0.04%
2019/11/07	2	308.50	1	305.00	306.00	1	10,047	0.01%
2019/11/05	1	313.50	0	0.00	312.00	1	9,972	0.01%
2019/11/04	10	313.75	9	315.28	312.50	1	9,989	0.01%
2019/11/01	4	313.00	12	308.42	316.00	-8	10,092	-0.08%
2019/10/18	0	0.00	1	312.50	312.50	-1	9,240	-0.01%
2019/10/17	0	0.00	3	310.00	310.50	-3	9,121	-0.03%
2019/10/16	4	305.13	1	306.00	302.00	3	9,068	0.03%
2019/10/15	2	306.50	2	313.00	306.00	0	8,890	0.00%
2019/10/14	2	316.50	4	309.75	314.50	-2	8,738	-0.02%
2019/10/09	1	298.50	1	297.00	301.50	0	8,561	0.00%
2019/10/08	0	0.00	2	282.00	298.50	-2	8,237	-0.02%
2019/10/07	0	0.00	3	271.17	276.00	-3	7,784	-0.04%
2019/10/04	0	0.00	3	264.17	261.00	-3	7,557	-0.04%
2019/10/03	5	266.40	2	265.50	265.50	3	7,488	0.04%
2019/10/02	1	268.00	1	270.00	269.00	0	7,398	0.00%
2019/10/01	6	264.83	3	257.17	268.00	3	7,267	0.04%
2019/09/27	1	245.00	2	244.00	246.50	-1	6,985	-0.01%
2019/09/26	2.1	239.21	7	240.21	238.50	-4.9	6,770	-0.07%
2019/09/25	1	228.00	1	228.50	229.50	0	6,527	0.00%
2019/09/24	11	231.50	0	0.00	231.50	11	6,602	0.17%
2019/09/23	4	233.00	0	0.00	233.00	4	6,636	0.06%
2019/09/20	1	235.00	1	233.00	233.50	0	6,677	0.00%
2019/09/17	3	236.33	31	237.56	233.50	-28	6,698	-0.42%
2019/09/16	28	231.50	0	0.00	231.50	28	6,647	0.42%
2019/09/12	1	231.00	0	0.00	231.00	1	6,833	0.01%
2019/09/09	3	236.50	0	0.00	233.00	3	7,005	0.04%
2019/09/06	1	237.00	0	0.00	237.00	1	6,985	0.01%
2019/09/05	2	237.50	4	237.75	238.00	-2	6,921	-0.03%
2019/09/04	4	235.13	3	234.83	234.50	1	6,792	0.01%
2019/09/03	2	235.50	15	235.83	235.50	-13	6,765	-0.19%
2019/09/02	6	234.83	130	235.82	236.00	-124	6,703	-1.85%	大賣/鉅額交易
2019/08/30	140	226.97	2	222.00	227.00	138	6,498	2.12%	大買/鉅額交易
2019/08/29	0	0.00	2	206.00	206.50	-2	6,338	-0.03%
2019/08/28	4	205.38	1	204.50	204.50	3	6,369	0.05%
2019/08/26	1	211.00	0	0.00	209.00	1	6,334	0.02%
2019/08/23	2	258.00	51.7	257.91	258.00	-49.7	6,231	-0.80%
2019/08/22	1	253.50	1	253.50	253.00	0	6,180	0.00%
2019/08/20	0	0.00	1	266.50	265.50	-1	6,076	-0.02%
2019/08/14	0	0.00	2	272.50	268.50	-2	6,242	-0.03%
2019/08/07	5	253.70	17	254.50	250.50	-12	6,380	-0.19%
2019/08/06	2	258.50	0	0.00	258.50	2	6,530	0.03%
2019/08/05	2	264.50	4	266.13	260.00	-2	6,653	-0.03%
2019/08/02	5	260.40	2	257.50	257.50	3	6,659	0.05%
2019/07/30	0	0.00	3	264.00	264.50	-3	6,751	-0.04%
2019/07/29	2	259.00	2	258.50	258.50	0	6,693	0.00%
2019/07/26	3	257.83	0	0.00	259.50	3	6,791	0.04%
2019/07/25	1	254.50	1	255.00	258.00	0	6,811	0.00%
2019/07/24	2	259.50	2	255.50	255.50	0	6,857	0.00%
2019/07/23	0	0.00	1	255.00	255.00	-1	7,072	-0.01%
2019/07/22	0	0.00	2	254.00	253.00	-2	7,114	-0.03%
2019/07/15	0	0.00	28	267.00	267.50	-28	7,462	-0.38%
2019/07/11	2	272.50	0	0.00	271.50	2	7,939	0.03%
2019/07/09	0	0.00	1	270.00	264.00	-1	7,998	-0.01%
2019/07/08	1	275.00	0	0.00	275.00	1	7,963	0.01%
2019/07/05	10	280.00	10	276.75	278.00	0	8,066	0.00%
2019/07/04	76	277.30	13	278.73	277.00	63	8,069	0.78%
2019/06/27	1	268.00	1	269.00	267.50	0	8,232	0.00%
2019/06/25	1	264.00	0	0.00	263.50	1	8,208	0.01%
2019/06/24	4	268.25	4	271.00	271.00	0	8,203	0.00%
2019/06/21	10	272.00	10	267.50	267.50	0	8,223	0.00%
2019/06/20	6	272.17	6	270.42	270.00	0	8,264	0.00%
2019/06/17	0	261.50	0	0.00	261.00	0	8,121	0.00%
2019/06/12	1	251.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	0	252.00	0	0.00	251.50	0	8,450	0.00%
2019/06/06	0	0.00	1	248.00	245.00	-1	8,470	-0.01%
2019/06/05	4	256.00	10	263.00	256.00	-6	8,406	-0.07%
2019/06/03	2	261.75	2	263.00	262.00	0	8,309	0.00%
2019/05/31	10	258.50	1	259.00	261.00	9	8,295	0.11%
2019/05/27	1	244.00	0	0.00	245.00	1	8,683	0.01%
2019/05/24	0	0.00	1	242.00	242.00	-1	8,740	-0.01%
2019/05/20	7	250.43	1	251.00	251.50	6	8,962	0.07%
2019/05/17	6	252.41	5	249.50	249.50	1	9,055	0.01%
2019/05/16	0	0.00	3	249.00	249.00	-3	9,151	-0.03%
2019/05/15	2	259.50	2	260.75	259.00	0	9,247	0.00%
2019/05/14	7	259.00	6	254.75	258.00	1	9,619	0.01%
2019/05/13	2	268.25	22	265.30	259.50	-20	9,767	-0.20%
2019/05/10	3	283.00	4	282.63	280.50	-1	9,627	-0.01%
2019/05/09	1	290.00	0	0.00	286.00	1	9,500	0.01%
2019/05/08	1	290.00	1	289.00	294.50	0	9,514	0.00%
2019/05/07	9	293.39	8	296.63	293.00	1	9,594	0.01%
2019/05/06	1	293.50	1	292.00	293.50	0	9,807	0.00%
2019/05/03	10	300.30	9	297.50	300.00	1	9,747	0.01%
2019/05/02	2	301.75	2	303.25	303.50	0	9,674	0.00%
2019/04/30	3	304.50	3	303.83	304.50	0	9,690	0.00%
2019/04/29	10	302.70	9	308.89	300.50	1	9,725	0.01%
2019/04/26	5	316.80	5	320.50	319.00	0	9,583	0.00%
2019/04/25	4	316.00	4	307.25	321.50	0	9,624	0.00%
2019/04/24	1	323.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	6	322.33	6	322.17	321.50	0	9,640	0.00%
2019/04/22	7	329.14	7	332.21	327.50	0	9,626	0.00%
2019/04/19	2	333.25	11	328.59	333.50	-9	9,748	-0.09%
2019/04/18	12	345.58	13	345.54	331.00	-1	9,862	-0.01%
2019/04/17	11	338.91	2	343.50	345.00	9	9,990	0.09%
2019/04/16	2	334.25	0	0.00	332.50	2	9,759	0.02%
2019/04/15	0	330.50	0	0.00	330.50	0	9,814	0.00%
2019/04/12	0	0.00	1	328.00	326.00	-1	10,131	-0.01%
2019/04/11	4	334.00	1	330.00	329.00	3	10,283	0.03%
2019/04/10	1	330.50	1	328.00	329.00	0	10,265	0.00%
2019/04/09	0	0.00	1	330.00	330.00	-1	10,321	-0.01%
2019/04/08	1	333.50	2	329.25	324.50	-1	10,433	-0.01%
2019/04/03	1	331.00	0	0.00	330.00	1	10,555	0.01%
2019/04/02	0	0.00	1	323.50	320.00	-1	10,591	-0.01%
2019/03/29	2	325.75	1	326.50	323.00	1	10,728	0.01%
2019/03/27	1	323.50	1	324.00	324.00	0	11,222	0.00%
2019/03/25	2	317.50	0	0.00	318.00	2	11,539	0.02%
2019/03/21	0	0.00	1	333.00	334.50	-1	11,979	-0.01%
2019/03/20	0	0.00	1	334.00	334.50	-1	12,400	-0.01%
2019/03/19	1	342.00	0	0.00	333.50	1	12,527	0.01%
2019/03/18	20	344.00	0	0.00	341.00	20	12,700	0.16%
2019/03/15	4	346.00	7	350.21	345.50	-3	12,962	-0.02%
2019/03/14	5	336.00	0	0.00	339.00	5	12,989	0.04%
2019/03/13	6	335.42	6	334.33	338.00	0	13,305	0.00%
2019/03/11	0	340.00	0	0.00	339.50	0	13,804	0.00%
2019/03/08	6	336.25	6	328.67	336.50	0	14,058	0.00%
2019/03/07	2	339.50	2	341.25	336.00	0	14,258	0.00%
2019/03/05	3	343.50	2	340.75	340.00	1	15,102	0.01%
2019/03/04	6	343.92	7	343.79	349.50	-1	15,341	-0.01%
2019/02/27	4	352.63	3	348.67	346.00	1	15,421	0.01%
2019/02/26	9	380.33	8	379.69	372.00	1	15,363	0.01%
2019/02/25	2	379.00	2	380.00	375.00	0	15,588	0.00%
2019/02/22	3	379.67	3	380.17	375.50	0	15,898	0.00%
2019/02/21	12	373.92	11	374.28	381.00	1	15,977	0.01%
2019/02/20	3	379.17	2	380.11	373.00	1	16,022	0.01%
2019/02/19	9	369.00	11.2	371.32	368.00	-2.2	16,155	-0.01%
2019/02/18	2	368.25	2	370.04	371.50	0	16,227	0.00%
2019/02/15	3	367.00	3	363.83	360.00	0	16,313	0.00%
2019/02/14	21	376.24	20	379.73	375.50	1	16,411	0.01%
2019/02/13	4	371.13	10	369.10	382.50	-6	16,498	-0.04%
2019/02/12	2	347.50	10	346.60	352.00	-8	16,465	-0.05%
2019/02/11	3	327.83	5	324.60	328.00	-2	16,537	-0.01%
2019/01/30	2	322.25	0	0.00	321.50	2	17,013	0.01%
2019/01/29	12	321.29	10	320.60	321.00	2	17,472	0.01%
2019/01/28	24	334.77	17	331.94	328.00	7	17,718	0.04%
2019/01/25	4	328.38	8	325.69	328.50	-4	18,290	-0.02%
2019/01/24	2	317.00	2	315.50	315.00	0	18,538	0.00%
2019/01/23	14	314.71	13	314.92	316.50	1	19,031	0.01%
2019/01/22	12	316.75	11	317.55	316.50	1	19,435	0.01%
2019/01/21	2	323.50	1	326.50	320.00	1	19,803	0.01%
2019/01/18	1	315.00	1	316.50	318.50	0	20,210	0.00%
2019/01/17	4	321.25	2	324.00	313.50	2	20,494	0.01%
2019/01/16	10	317.05	11	316.86	317.50	-1	20,815	0.00%
2019/01/15	14	311.54	14	311.61	314.00	0	21,044	0.00%
2019/01/14	4	307.38	4	307.88	307.00	0	21,175	0.00%
2019/01/11	5	307.90	5	309.90	306.00	0	21,492	0.00%
2019/01/10	6	305.75	6	306.08	304.50	0	21,530	0.00%
2019/01/09	2	310.50	3	305.83	303.50	-1	21,682	0.00%
2019/01/08	7	294.64	7	295.00	294.00	0	21,582	0.00%
2019/01/07	4	297.50	5	298.80	296.50	-1	21,821	0.00%
2019/01/04	24	290.33	17	290.94	289.50	7	22,086	0.03%
2019/01/03	10	305.00	11	311.50	303.00	-1	22,148	0.00%
2019/01/02	6	318.33	7	318.93	314.00	-1	22,326	0.00%
2018/12/28	12	320.54	11	322.45	319.00	1	22,743	0.00%
2018/12/27	11	327.36	15	323.53	321.00	-4	23,057	-0.02%
2018/12/26	6	328.25	2	336.00	314.00	4	23,010	0.02%
2018/12/25	14	325.75	13	320.77	328.50	1	22,973	0.00%
2018/12/24	2	327.00	2	322.50	331.00	0	23,045	0.00%
2018/12/22	12	324.13	15	324.07	322.50	-3	23,071	-0.01%
2018/12/21	18	313.14	17	312.29	328.00	1	23,401	0.00%
2018/12/20	28	313.02	25	314.34	314.00	3	23,379	0.01%
2018/12/19	13	324.35	15	325.53	320.00	-2	23,332	-0.01%
2018/12/18	17	316.47	17	315.82	320.00	0	23,364	0.00%
2018/12/17	20	319.50	19	319.45	321.50	1	23,451	0.00%
2018/12/14	18	310.76	19	306.84	320.00	-1	23,654	0.00%
2018/12/13	31	322.82	27	321.26	314.50	4	23,631	0.02%
2018/12/12	4	340.13	3	341.33	338.50	1	23,390	0.00%
2018/12/11	7	324.64	7	327.79	332.00	0	23,313	0.00%
2018/12/10	5	331.10	5	327.20	323.50	0	23,451	0.00%
2018/12/07	19	355.66	18	352.03	356.50	1	23,309	0.00%
2018/12/06	19	372.97	54.1	360.38	349.50	-35.1	23,214	-0.15%
2018/12/05	15	385.97	12	389.25	388.00	3	23,066	0.01%
2018/12/04	24	406.56	25	409.22	401.50	-1	23,116	0.00%
2018/12/03	32	404.98	2	400.50	407.00	30	23,138	0.13%
2018/11/30	7	366.07	6	363.25	370.00	1	23,150	0.00%
2018/11/29	10	370.75	14	367.96	359.50	-4	23,039	-0.02%
2018/11/28	11.1	349.48	9	354.22	357.50	2.1	22,901	0.01%
2018/11/27	4	338.88	4	336.75	340.00	0	22,647	0.00%
2018/11/26	0	0.00	12	324.21	327.00	-12	22,440	-0.05%
2018/11/23	8	329.13	20	324.13	319.00	-12	22,378	-0.05%
2018/11/22	30	348.83	9	340.83	332.00	21	22,313	0.09%
2018/11/21	5	329.00	5	325.80	340.00	0	22,117	0.00%
2018/11/20	5	317.50	4	318.25	321.00	1	21,995	0.00%
2018/11/19	5	315.10	4	315.13	317.50	1	21,950	0.00%
2018/11/16	7	317.36	1	318.50	310.00	6	21,979	0.03%
2018/11/15	5	309.00	4	307.50	312.00	1	21,801	0.00%
2018/11/14	2	310.25	3	309.33	306.00	-1	21,837	0.00%
2018/11/13	13	304.23	13	300.31	311.00	0	21,884	0.00%
2018/11/12	8	309.69	18	309.47	310.00	-10	21,928	-0.05%
2018/11/09	15	323.97	15	322.33	329.00	0	21,966	0.00%
2018/11/08	28	342.02	13	337.85	324.00	15	21,832	0.07%
2018/11/07	29	315.64	24	322.92	331.00	5	21,787	0.02%
2018/11/06	17	325.50	23	318.80	308.00	-6	21,693	-0.03%
2018/11/05	21	337.90	21	340.10	340.00	0	21,585	0.00%
2018/11/02	24	362.67	22	360.91	345.50	2	21,659	0.01%
2018/11/01	9.1	334.24	52	332.33	347.00	-43	21,253	-0.20%
2018/10/31	63	313.16	20	317.88	315.50	43	20,947	0.21%
2018/10/30	15	305.97	18	307.39	298.00	-3	20,601	-0.01%
2018/10/29	11	321.05	12	320.38	320.00	-1	20,523	0.00%
2018/10/26	17	321.59	14	321.64	324.00	3	20,366	0.01%
2018/10/25	9	322.06	7	325.29	315.50	2	20,022	0.01%
2018/10/24	20	364.43	19	363.95	349.00	1	19,958	0.01%
2018/10/23	6	375.00	7	384.79	366.00	-1	19,663	-0.01%
2018/10/22	12	387.63	13	382.96	390.00	-1	19,377	-0.01%
2018/10/19	20	396.63	21	396.33	394.00	-1	19,227	-0.01%
2018/10/18	11	424.32	13	425.12	421.50	-2	18,942	-0.01%
2018/10/17	26	425.31	21	433.00	418.00	5	18,861	0.03%
2018/10/16	18	419.75	18	420.33	419.00	0	18,685	0.00%
2018/10/15	12	414.38	11	417.45	410.00	1	18,626	0.01%
2018/10/12	9	404.72	8	401.63	415.00	1	18,516	0.01%
2018/10/11	27	390.00	27	394.44	388.00	0	18,424	0.00%
2018/10/09	12	413.00	13	410.04	423.50	-1	18,235	-0.01%
2018/10/08	23	395.26	26	394.92	404.00	-3	17,981	-0.02%
2018/10/05	25	420.99	24	423.23	403.00	1	17,564	0.01%
2018/10/04	18	451.75	16.2	454.68	446.00	1.8	17,277	0.01%
2018/10/03	4	451.13	2	462.00	451.00	2	17,402	0.01%
2018/10/02	9	462.39	10	471.30	458.00	-1	17,240	-0.01%
2018/10/01	15	461.60	12	461.13	470.00	3	17,144	0.02%
2018/09/28	44	464.50	46	464.29	459.00	-2	17,136	-0.01%
2018/09/27	35	475.91	33	479.42	466.00	2	16,819	0.01%
2018/09/26	25	499.02	28	505.93	490.00	-3	16,641	-0.02%
2018/09/25	16	514.38	16	507.31	506.00	0	16,651	0.00%
2018/09/21	16	505.31	14	500.57	514.00	2	16,571	0.01%
2018/09/20	42	476.42	37	477.50	490.00	5	16,382	0.03%
2018/09/19	35	503.96	36	504.35	479.00	-1	15,986	-0.01%
2018/09/18	24	511.04	25	514.08	501.00	-1	15,768	-0.01%
2018/09/17	11	529.55	10	530.10	533.00	1	15,646	0.01%
2018/09/14	17	526.71	18	519.11	534.00	-1	15,608	-0.01%
2018/09/13	11	536.09	16	532.19	508.00	-5	15,358	-0.03%
2018/09/12	19	529.47	22	532.41	528.00	-3	15,240	-0.02%
2018/09/11	21	542.43	19	544.26	546.00	2	15,244	0.01%
2018/09/10	19	539.16	17	543.59	532.00	2	15,046	0.01%
2018/09/07	17	561.71	12	572.08	545.00	5	14,799	0.03%
2018/09/06	5	599.38	3	616.38	595.00	2	14,466	0.01%
2018/09/05	7	630.14	9	623.96	611.00	-2	14,238	-0.01%
2018/09/04	14	616.86	10	621.80	630.00	4	14,222	0.03%
2018/09/03	5	670.00	6	689.00	629.00	-1	13,956	-0.01%
2018/08/31	5	698.60	11	697.09	698.00	-6	13,827	-0.04%
2018/08/30	5	695.20	5	702.20	696.00	0	13,859	0.00%
2018/08/29	3	698.33	1	698.00	705.00	2	13,851	0.01%
2018/08/28	8	693.23	12	693.00	675.00	-4	13,739	-0.03%
2018/08/27	5	671.29	1	671.00	695.00	4	13,582	0.03%
2018/08/24	7	646.43	7	636.86	643.00	0	13,402	0.00%
2018/08/23	6	630.66	8	642.45	628.00	-2	13,317	-0.02%
2018/08/22	0	0.00	3	663.00	650.00	-3	13,214	-0.02%
2018/08/21	6	664.17	4	660.25	673.00	2	13,070	0.02%
2018/08/20	16	650.70	15	631.73	662.00	1	12,901	0.01%
2018/08/17	11	653.91	13	668.66	630.00	-2	12,641	-0.02%
2018/08/16	9	646.83	9	637.17	663.00	0	12,302	0.00%
2018/08/15	13	619.52	12	617.25	610.00	1	12,018	0.01%
2018/08/14	7.2	612.56	8	619.00	637.00	-0.8	11,792	-0.01%
2018/08/13	13	619.28	11	618.55	597.00	2	11,467	0.02%
2018/08/10	24.3	682.52	15	690.08	651.00	9.3	11,084	0.08%
2018/08/09	11	729.00	10	728.00	720.00	1	10,698	0.01%
2018/08/08	15.4	775.33	21	769.57	742.00	-5.7	10,347	-0.05%
2018/08/07	5	746.80	8	746.88	788.00	-3	10,030	-0.03%
2018/08/06	11	741.91	9	746.67	724.00	2	10,095	0.02%
2018/08/03	8	722.75	6	718.83	730.00	2	10,156	0.02%
2018/08/02	5	752.40	3	716.00	716.00	2	9,950	0.02%
2018/08/01	11	789.64	12	791.92	795.00	-1	9,883	-0.01%
2018/07/31	16	816.56	16	826.56	781.00	0	9,829	0.00%
2018/07/30	13	869.77	8	889.25	840.00	5	9,636	0.05%
2018/07/27	6	921.83	5	920.00	933.00	1	9,581	0.01%
2018/07/26	6	924.17	6	922.67	915.00	0	9,643	0.00%
2018/07/25	4	912.50	10	905.00	925.00	-6	9,619	-0.06%
2018/07/24	10	867.70	6	855.00	893.00	4	9,720	0.04%
2018/07/23	11	812.00	9	823.78	843.00	2	9,844	0.02%
2018/07/20	5	856.18	5	879.80	812.00	0	9,892	0.00%
2018/07/19	4	850.00	4	864.00	892.00	0	9,848	0.00%
2018/07/18	1	892.00	1.1	922.18	860.00	-0.1	9,781	0.00%
2018/07/17	8	918.88	10	925.60	904.00	-2	9,682	-0.02%
2018/07/16	4	971.00	4	982.75	962.00	0	9,580	0.00%
2018/07/13	4	1007.50	4	1008.75	998.00	0	9,632	0.00%
2018/07/12	2	986.51	2	982.00	1005.00	0	9,608	0.00%
2018/07/11	2	985.50	2	982.00	965.00	0	9,508	0.00%
2018/07/10	1	1015.00	1	1030.00	1045.00	0	9,173	0.00%
2018/07/09	2	1032.50	1	1045.00	1020.00	1	9,168	0.01%
2018/07/05	0	0.00	0.1	1120.00	1115.00	-0.1	9,021	0.00%
2018/07/04	1	1160.00	1	1175.24	1180.00	0	8,974	0.00%
2018/07/02	1	1205.00	0	0.00	1230.00	1	8,742	0.01%
2018/06/29	1	1080.00	1	1095.00	1125.00	0	8,658	0.00%
2018/06/28	3	1026.67	3	1040.00	1055.00	0	8,572	0.00%
2018/06/27	5	1042.00	5	1069.00	1020.00	0	8,554	0.00%
2018/06/26	4.1	952.28	4	956.00	1035.00	0.1	8,482	0.00%
2018/06/25	2	947.50	5	959.60	949.00	-3	8,446	-0.04%
2018/06/22	10	946.90	8	956.50	942.00	2	8,464	0.02%
2018/06/21	1	1040.00	1.1	1044.55	987.00	-0.1	8,456	0.00%
2018/06/20	3	948.00	3	973.67	1010.00	0	8,485	0.00%
2018/06/19	2	1110.00	2.1	1035.00	1035.00	-0.1	8,404	0.00%
2018/06/15	4	1093.75	4.1	1109.27	1135.00	-0.1	8,410	0.00%
2018/06/14	1	1135.00	1	1145.00	1080.00	0	8,400	0.00%
2018/06/13	2	1100.08	7	1093.57	1130.00	-5	8,377	-0.06%
2018/06/12	1	1145.00	3.1	1149.84	1135.00	-2.1	8,374	-0.02%
2018/06/11	2	1222.41	8	1216.88	1210.00	-6	8,254	-0.07%
2018/06/08	3	1218.33	3	1228.09	1180.00	0	8,214	0.00%
2018/06/07	6	1181.67	4	1140.00	1230.00	2	8,254	0.02%
2018/06/06	7.1	1113.58	0	0.00	1125.00	7.1	8,199	0.09%
2018/06/04	2	1045.00	2	1015.00	1070.00	0	8,132	0.00%
2018/06/01	3	984.32	3	977.00	982.00	0	8,189	0.00%
2018/05/31	3	1023.33	4	1045.00	951.00	-1	8,259	-0.01%
2018/05/30	1	1035.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	1	1000.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	0.1	1065.00	0.8	1065.00	1065.00	-0.7	8,265	-0.01%
2018/05/24	0	0.00	0	913.00	913.00	0	8,482	0.00%
2018/05/23	0	0.00	0.6	883.00	883.00	-0.6	8,545	-0.01%
2018/05/21	0.1	970.00	0	0.00	974.00	0.1	8,574	0.00%
2018/05/18	0.1	882.00	0	0.00	886.00	0.1	8,598	0.00%
2018/05/17	0.5	844.00	1.2	835.67	844.00	-0.7	8,572	-0.01%
2018/05/16	3	959.67	2	926.00	926.00	1	8,565	0.01%
2018/05/14	0	0.00	0.1	913.00	913.00	-0.1	8,578	0.00%
2018/05/11	19	844.58	17	857.82	830.00	2	8,639	0.02%
2018/05/10	6.1	810.74	7	800.14	845.00	-0.9	8,382	-0.01%
2018/05/09	18	753.72	18	739.67	769.00	0	8,193	0.00%
2018/05/08	24	729.92	17	742.06	718.00	7	8,066	0.09%
2018/05/07	4	714.00	5	720.40	741.00	-1	7,911	-0.01%
2018/05/04	15.1	670.88	17	670.59	674.00	-1.9	7,867	-0.02%
2018/05/03	16	648.88	15	653.27	653.00	1	7,785	0.01%
2018/05/02	10	655.70	12	648.25	655.00	-2	7,734	-0.03%
2018/04/30	3.1	637.00	4	623.00	627.00	-0.9	7,707	-0.01%
2018/04/26	33	604.88	30	606.10	593.00	3	7,738	0.04%
2018/04/25	30	615.37	28.4	613.62	584.00	1.6	7,584	0.02%
2018/04/24	23	656.57	22	663.82	639.00	1	7,374	0.01%
2018/04/23	12	649.67	13	646.08	684.00	-1	7,193	-0.01%
2018/04/20	21	642.62	23	650.65	622.00	-2	7,192	-0.03%
2018/04/19	9	686.00	9	667.15	650.00	0	7,135	0.00%
2018/04/18	8	639.25	9	625.22	664.00	-1	6,969	-0.01%
2018/04/17	11	620.73	8	624.63	604.00	3	6,938	0.04%
2018/04/16	7	594.57	8	587.25	616.00	-1	6,791	-0.01%
2018/04/13	8	561.13	9	563.67	560.00	-1	6,736	-0.01%
2018/04/12	4	548.75	4	553.25	552.00	0	6,707	0.00%
2018/04/11	14	548.00	13	556.92	544.00	1	6,723	0.01%
2018/04/10	9	545.44	10	537.00	545.00	-1	6,796	-0.01%
2018/04/09	18	521.28	18	515.33	532.00	0	6,716	0.00%
2018/04/03	6	501.92	7	501.50	511.00	-1	6,666	-0.02%
2018/04/02	1	537.00	0	0.00	503.00	1	6,673	0.01%
2018/03/30	0	0.00	1	532.00	522.00	-1	6,663	-0.02%
2018/03/29	2	515.00	1	524.00	520.00	1	6,608	0.02%
2018/03/28	7	497.93	4	500.50	495.00	3	6,563	0.05%
2018/03/27	7	500.64	9	492.72	503.00	-2	6,542	-0.03%
2018/03/26	17	485.26	15	483.17	475.00	2	6,466	0.03%
2018/03/23	27	488.50	20	493.10	484.00	7	6,424	0.11%
2018/03/22	17	502.71	16	508.69	507.00	1	6,438	0.02%
2018/03/21	23.1	485.61	23	477.93	488.00	0.1	6,366	0.00%
2018/03/20	12	459.67	13	446.65	467.00	-1	6,256	-0.02%
2018/03/19	4	430.25	5	428.80	441.00	-1	6,150	-0.02%
2018/03/16	6	419.33	9	418.67	425.00	-3	6,091	-0.05%
2018/03/15	13	413.62	13	411.38	417.50	0	6,030	0.00%
2018/03/14	17	414.00	14	423.14	405.50	3	6,045	0.05%
2018/03/13	18.1	416.08	18	413.58	419.00	0.1	6,009	0.00%
2018/03/12	22.1	411.98	22	412.07	410.00	0.1	5,998	0.00%
2018/03/09	23.1	406.35	40	397.90	405.50	-16.9	5,986	-0.28%
2018/03/08	37	400.18	22	400.64	400.50	15	5,903	0.25%
2018/03/07	23	389.91	23	382.63	393.50	0	5,856	0.00%
2018/03/06	19	381.68	19	382.13	383.50	0	5,819	0.00%
2018/03/05	32	374.00	33	377.15	377.00	-1	6,084	-0.02%
2018/03/02	21	360.24	22	351.11	365.50	-1	6,006	-0.02%
2018/03/01	22	340.27	22	337.86	346.00	0	5,882	0.00%
2018/02/27	2	329.50	4	329.63	330.50	-2	5,833	-0.03%
2018/02/26	6	325.50	4	329.13	325.00	2	5,824	0.03%
2018/02/23	3	332.83	2	332.50	325.00	1	5,726	0.02%
2018/02/22	18	318.42	20	319.75	327.00	-2	5,606	-0.04%
2018/02/21	15	324.97	15	322.77	326.00	0	5,491	0.00%
2018/02/12	8	319.56	4	330.75	312.00	4	5,437	0.07%
2018/02/09	1	331.50	6	328.25	331.50	-5	5,426	-0.09%
2018/02/08	6	348.33	4	361.63	348.00	2	5,406	0.04%
2018/02/07	6	364.33	7	368.50	357.50	-1	5,364	-0.02%
2018/02/06	8	365.00	3	355.33	354.00	5	5,307	0.09%
2018/02/05	7	384.64	3	386.50	385.00	4	5,207	0.08%
2018/02/02	24	401.94	24	404.35	400.00	0	5,176	0.00%
2018/02/01	12	386.88	12	386.08	386.00	0	5,070	0.00%
2018/01/31	15	379.10	17	375.29	387.00	-2	5,049	-0.04%
2018/01/30	14	374.07	14	374.43	373.00	0	5,001	0.00%
2018/01/29	10	380.45	11	377.18	382.50	-1	4,960	-0.02%
2018/01/26	19	380.34	12	382.46	373.00	7	4,892	0.14%
2018/01/25	13	395.35	13	398.12	395.50	0	4,805	0.00%
2018/01/24	14	396.64	16	399.94	397.00	-2	4,794	-0.04%
2018/01/23	22	407.30	27	411.81	395.00	-5	4,728	-0.11%
2018/01/22	16	400.84	17	393.00	415.00	-1	4,613	-0.02%
2018/01/19	4	379.50	4	369.38	389.00	0	4,490	0.00%
2018/01/18	8	364.06	10	359.50	362.00	-2	4,482	-0.04%
2018/01/17	4	353.75	1	355.00	355.00	3	4,397	0.07%
2018/01/16	5	353.90	5	351.10	360.50	0	4,332	0.00%
2018/01/15	11	358.86	9	358.44	354.00	2	4,165	0.05%
2018/01/12	9	384.61	10	386.70	375.00	-1	4,073	-0.02%
2018/01/11	2	393.75	2	395.75	386.50	0	4,022	0.00%
2018/01/10	11	387.68	11	390.32	379.50	0	3,929	0.00%
2018/01/09	5	397.00	5	401.70	394.00	0	3,907	0.00%
2018/01/08	10	399.90	10	399.40	400.00	0	3,857	0.00%
2018/01/05	4	401.63	2	404.25	404.00	2	3,856	0.05%
2018/01/04	1	404.00	1	397.00	398.50	0	3,820	0.00%
2018/01/03	0	0.00	0.1	389.00	389.00	-0.1	3,730	0.00%
2018/01/02	1	344.00	1	348.50	354.00	0	3,684	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－23天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－28天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－29天前

...詳全文

國巨

券商分點績效/獲利分析

元富-四維券商分點個股進出
元富-四維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

元富-四維 券商分點個股進出 元富-四維 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

元富-四維券商分點個股進出
元富-四維券商分點全部個股操作績效/獲利分析