國巨 (2327)-新光-台中券商分點個股進出

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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1.6	671.01	4.2	670.48	669.00	-2.6	2,854	-0.09%
2024/05/27	7.2	664.13	4.4	670.79	667.00	2.8	2,880	0.10%
2024/05/24	1.5	650.00	0.6	646.35	651.00	0.9	2,838	0.03%
2024/05/23	0.1	637.91	2.1	639.99	638.00	-2	2,811	-0.07%
2024/05/22	2.5	636.80	2	638.49	636.00	0.4	2,821	0.02%
2024/05/21	4.2	629.25	2.4	631.18	630.00	1.7	2,814	0.06%
2024/05/20	3.2	635.36	6	633.73	634.00	-2.8	2,812	-0.10%
2024/05/17	2.5	638.62	4	641.29	640.00	-1.6	2,801	-0.06%
2024/05/16	3.3	641.96	2.1	641.03	645.00	1.2	2,800	0.04%
2024/05/15	9.3	637.35	0.2	636.35	630.00	9.2	2,808	0.33%
2024/05/14	6.1	632.84	10	629.00	634.00	-3.9	2,817	-0.14%
2024/05/13	0	637.00	4.3	636.49	636.00	-4.3	2,813	-0.15%
2024/05/10	8.7	640.72	6.4	636.17	635.00	2.3	2,809	0.08%
2024/05/09	3.2	651.63	3.5	653.27	648.00	-0.3	2,781	-0.01%
2024/05/08	3.2	662.23	7.8	662.21	662.00	-4.6	2,748	-0.17%
2024/05/07	6.8	655.06	2.9	652.69	658.00	3.8	2,729	0.14%
2024/05/06	6	654.26	4	659.23	659.00	2	2,689	0.07%
2024/05/03	12.6	669.00	26.4	667.33	655.00	-13.8	2,641	-0.52%
2024/05/02	1.8	627.65	6.1	624.05	625.00	-4.3	2,467	-0.17%
2024/04/30	6.1	627.52	3.8	627.70	625.00	2.3	2,463	0.09%
2024/04/29	1.3	628.65	6.6	626.98	631.00	-5.3	2,447	-0.22%
2024/04/26	10.4	615.73	10	617.90	615.00	0.4	2,409	0.02%
2024/04/25	12.1	615.58	2.2	616.20	615.00	9.9	2,414	0.41%
2024/04/24	4.7	618.47	21.5	616.80	624.00	-16.8	2,408	-0.70%
2024/04/23	9	602.67	15.1	608.33	607.00	-6.1	2,442	-0.25%
2024/04/22	12.1	600.28	31	602.90	599.00	-18.9	2,430	-0.78%
2024/04/19	6.2	588.83	6	586.34	588.00	0.1	2,393	0.01%
2024/04/18	2.4	588.22	1	586.07	593.00	1.4	2,348	0.06%
2024/04/17	2	590.02	9	591.11	593.00	-7	2,342	-0.30%
2024/04/16	23.6	587.16	10.4	587.91	585.00	13.3	2,348	0.56%
2024/04/15	12.9	605.20	6.5	605.77	602.00	6.3	2,322	0.27%
2024/04/12	3.3	617.18	0.1	616.13	618.00	3.2	2,286	0.14%
2024/04/11	20.4	612.26	4.8	612.29	609.00	15.6	2,256	0.69%
2024/04/10	1	624.87	10.6	623.81	621.00	-9.6	2,230	-0.43%
2024/04/09	3.2	617.90	1	619.00	615.00	2.2	2,228	0.10%
2024/04/08	9.3	618.54	11.3	621.65	617.00	-2.1	2,225	-0.09%
2024/04/03	17.2	618.11	10.2	615.85	614.00	7	2,189	0.32%
2024/04/02	24	616.77	6.1	617.17	616.00	17.9	2,171	0.83%
2024/04/01	6.2	617.01	26.5	620.98	622.00	-20.4	2,135	-0.95%
2024/03/29	2.1	595.85	0.2	594.00	591.00	2	2,016	0.10%
2024/03/28	1.3	591.32	0.7	589.10	594.00	0.6	2,012	0.03%
2024/03/27	2	575.04	3.6	575.24	581.00	-1.6	2,001	-0.08%
2024/03/26	14.1	576.17	3.1	573.74	577.00	11.1	2,007	0.55%
2024/03/25	7.6	585.62	5.4	583.68	582.00	2.1	1,987	0.11%
2024/03/22	2.2	578.98	3.3	582.55	588.00	-1.1	1,970	-0.06%
2024/03/21	4.5	577.29	3.2	577.29	585.00	1.4	1,958	0.07%
2024/03/20	0.3	581.23	0	579.00	579.00	0.3	1,938	0.02%
2024/03/19	2.1	575.17	2	580.00	578.00	0	2,018	0.00%
2024/03/18	4.2	584.96	10.1	585.38	586.00	-5.9	2,040	-0.29%
2024/03/15	2.2	582.73	0	0.00	583.00	2.2	2,079	0.11%
2024/03/14	2.1	581.91	1.2	580.00	584.00	0.9	2,123	0.04%
2024/03/13	6.3	582.58	7.4	581.99	583.00	-1	2,121	-0.05%
2024/03/12	10.2	574.06	11	574.47	578.00	-0.9	2,092	-0.04%
2024/03/11	1.3	564.25	1	566.00	566.00	0.3	2,078	0.01%
2024/03/08	4.6	565.52	7.3	566.29	565.00	-2.7	2,087	-0.13%
2024/03/07	3.2	557.28	0	556.00	556.00	3.1	2,034	0.15%
2024/03/06	0.1	555.04	0	556.00	556.00	0.1	2,040	0.01%
2024/03/05	4.3	551.44	4.1	548.10	549.00	0.1	2,074	0.01%
2024/03/04	5.3	558.11	4	556.75	556.00	1.3	2,094	0.06%
2024/03/01	10.4	565.01	3.2	565.92	563.00	7.2	2,148	0.33%
2024/02/29	6	551.19	7.3	554.84	558.00	-1.3	2,085	-0.06%
2024/02/27	2.1	541.94	0	546.00	539.00	2	2,137	0.09%
2024/02/26	1	545.14	0	0.00	547.00	1	2,124	0.05%
2024/02/23	3.1	548.50	0.8	549.12	541.00	2.3	2,119	0.11%
2024/02/22	0.5	554.24	5	554.20	552.00	-4.5	2,101	-0.21%
2024/02/21	4.1	555.75	3.1	557.00	556.00	0.9	2,096	0.04%
2024/02/20	1.2	552.02	1.2	551.05	554.00	0.1	2,090	0.00%
2024/02/19	2	543.05	1.5	550.24	551.00	0.5	2,097	0.02%
2024/02/16	4.4	542.86	4.4	542.24	543.00	0	2,094	0.00%
2024/02/15	2.1	548.01	2.7	549.33	551.00	-0.6	2,067	-0.03%
2024/02/05	1.3	548.93	3	549.34	550.00	-1.8	2,061	-0.09%
2024/02/02	0.3	554.10	0	555.02	555.00	0.3	2,047	0.01%
2024/02/01	3	552.67	3.1	551.68	552.00	-0.1	2,039	0.00%
2024/01/31	2	552.97	2.3	550.97	552.00	-0.3	2,025	-0.02%
2024/01/30	3.1	552.35	2	551.00	550.00	1.1	2,035	0.05%
2024/01/29	0.3	556.07	2.1	558.00	558.00	-1.8	2,030	-0.09%
2024/01/26	1	553.00	2	554.00	552.00	-1	2,033	-0.05%
2024/01/25	1	556.02	1	558.00	556.00	0	2,054	0.00%
2024/01/24	2.3	556.01	0	0.00	553.00	2.3	2,098	0.11%
2024/01/23	1	559.00	0	560.00	560.00	1	2,114	0.05%
2024/01/22	5.1	556.05	3.1	557.09	556.00	2.1	2,117	0.10%
2024/01/19	2	558.04	2.5	560.00	564.00	-0.5	2,127	-0.02%
2024/01/18	3	559.67	2	562.00	557.00	1	2,132	0.05%
2024/01/17	3.2	579.01	3	569.32	559.00	0.2	2,125	0.01%
2024/01/16	2	571.96	1	566.00	564.00	1	2,054	0.05%
2024/01/15	5	563.64	1	564.14	576.00	4	2,039	0.20%
2024/01/12	2.1	558.14	4	559.00	560.00	-1.9	2,035	-0.09%
2024/01/11	7	553.29	3	554.00	554.00	4	2,046	0.20%
2024/01/10	3	557.33	0	0.00	555.00	3	2,064	0.15%
2024/01/09	5.6	574.37	0.1	565.00	565.00	5.5	2,090	0.26%
2024/01/08	1.2	572.35	1	572.00	572.00	0.2	2,080	0.01%
2024/01/05	0.2	574.00	0	578.00	572.00	0.2	2,086	0.01%
2024/01/04	6	578.01	1	575.00	577.00	5	2,125	0.24%
2024/01/03	3.2	579.08	1.2	583.25	578.00	2	2,127	0.09%
2024/01/02	1.1	588.91	0.1	590.00	587.00	1	2,110	0.05%
2023/12/29	6	593.50	3.1	595.66	597.00	3	2,097	0.14%
2023/12/28	3	593.35	2.4	595.19	597.00	0.6	2,110	0.03%
2023/12/27	0	603.57	0.2	602.13	601.00	-0.2	2,114	-0.01%
2023/12/26	2	601.00	0	601.00	600.00	2	2,124	0.09%
2023/12/25	4.7	593.91	4.1	592.51	594.00	0.6	2,137	0.03%
2023/12/22	3.3	603.00	3	598.30	596.00	0.3	2,130	0.01%
2023/12/21	3	606.33	1	607.04	607.00	2	2,113	0.09%
2023/12/20	2	614.00	1	616.00	614.00	1	2,114	0.05%
2023/12/19	6	615.67	4	619.50	616.00	2	2,106	0.09%
2023/12/18	4	619.00	3.3	619.60	620.00	0.7	2,095	0.03%
2023/12/15	1	631.93	4.2	629.91	633.00	-3.2	2,091	-0.15%
2023/12/14	3.2	629.05	10	625.69	634.00	-6.8	2,058	-0.33%
2023/12/13	4.3	615.68	7	614.51	605.00	-2.7	1,990	-0.14%
2023/12/12	8.1	621.85	7.8	620.60	619.00	0.2	1,991	0.01%
2023/12/11	4.5	612.33	4.6	613.84	614.00	-0.1	1,943	0.00%
2023/12/08	1	598.00	5.2	601.14	601.00	-4.2	1,894	-0.22%
2023/12/07	1	594.00	1.1	598.89	595.00	-0.1	1,905	-0.01%
2023/12/06	3.1	596.90	5.2	594.01	595.00	-2.2	1,901	-0.11%
2023/12/05	1	598.00	1.1	598.67	600.00	-0.1	1,877	0.00%
2023/12/04	5	597.80	7	597.99	599.00	-2	1,861	-0.11%
2023/12/01	5.3	594.98	6	596.49	597.00	-0.7	1,862	-0.04%
2023/11/30	6.2	598.93	8.1	599.55	601.00	-1.9	1,869	-0.10%
2023/11/29	26.1	595.73	25.9	596.62	599.00	0.2	1,847	0.01%
2023/11/28	4.6	584.16	20.7	585.51	594.00	-16	1,921	-0.83%
2023/11/27	8.1	571.11	7.5	572.07	571.00	0.5	1,861	0.03%
2023/11/24	6.3	573.39	17.8	575.04	575.00	-11.5	1,859	-0.62%
2023/11/23	2	548.00	2	548.01	545.00	0	1,763	0.00%
2023/11/22	3.1	546.98	4.4	549.77	550.00	-1.3	1,777	-0.08%
2023/11/21	0.3	546.67	0.1	550.00	550.00	0.2	1,781	0.01%
2023/11/20	8.1	541.75	2	541.01	543.00	6.1	1,779	0.34%
2023/11/17	4	543.00	3.1	546.82	547.00	0.9	1,777	0.05%
2023/11/16	9.1	543.87	7.5	543.51	545.00	1.5	1,780	0.08%
2023/11/15	3	549.33	3	547.00	548.00	0	1,768	0.00%
2023/11/14	5	548.40	3.1	550.56	546.00	1.9	1,764	0.11%
2023/11/13	0	554.00	1.2	556.83	557.00	-1.1	1,781	-0.06%
2023/11/10	0	0.00	1.2	544.11	545.00	-1.2	1,771	-0.07%
2023/11/09	2.3	544.07	0	0.00	545.00	2.3	1,778	0.13%
2023/11/08	9.2	551.20	3.2	549.69	549.00	6	1,796	0.33%
2023/11/07	2.1	554.06	12.1	557.19	557.00	-10.1	1,799	-0.56%
2023/11/06	5.3	550.89	2.1	550.06	551.00	3.2	1,789	0.18%
2023/11/03	0.1	549.00	0.3	546.78	549.00	-0.2	1,785	-0.01%
2023/11/02	3.1	548.74	35.6	548.32	547.00	-32.5	1,778	-1.82%
2023/11/01	9	540.23	13.1	542.27	538.00	-4.1	1,760	-0.23%
2023/10/31	6.1	533.28	3.2	525.00	526.00	2.9	1,721	0.17%
2023/10/30	1.1	538.86	4.8	539.82	539.00	-3.7	1,730	-0.22%
2023/10/27	2.1	518.57	12.1	532.48	534.00	-10	1,733	-0.58%
2023/10/26	5.1	511.47	4	509.00	510.00	1.1	1,725	0.06%
2023/10/25	2	524.00	2.1	522.10	521.00	-0.1	1,743	-0.01%
2023/10/24	0	525.00	0.1	524.00	525.00	-0.1	1,751	-0.01%
2023/10/23	3	530.33	2.4	529.78	530.00	0.6	1,790	0.04%
2023/10/20	12.3	537.45	10	531.60	530.00	2.2	1,796	0.12%
2023/10/19	5.1	545.19	5.2	547.65	549.00	-0.1	1,820	-0.01%
2023/10/18	7	548.86	6.1	551.65	550.00	1	1,839	0.05%
2023/10/17	1.6	550.83	7.6	548.09	547.00	-6	1,808	-0.33%
2023/10/16	3	536.00	0.2	537.70	536.00	2.8	1,782	0.15%
2023/10/13	5.5	538.84	4.3	543.18	542.00	1.2	1,824	0.07%
2023/10/12	2.1	527.72	11.4	535.45	543.00	-9.2	1,840	-0.50%
2023/10/11	2	528.00	2	527.00	527.00	0	1,801	0.00%
2023/10/06	3	527.00	3.2	527.28	525.00	-0.2	1,822	-0.01%
2023/10/05	0.1	525.98	1.7	525.59	530.00	-1.6	1,819	-0.09%
2023/10/04	2	513.00	2	519.00	521.00	0	1,828	0.00%
2023/10/03	12	524.66	25	523.12	520.00	-13	1,822	-0.71%
2023/10/02	21	532.14	5.1	530.41	533.00	15.9	1,829	0.87%
2023/09/28	8	523.00	7.1	526.42	525.00	0.9	1,831	0.05%
2023/09/27	4	519.00	6.1	521.11	523.00	-2.1	1,852	-0.12%
2023/09/26	6	521.67	6	523.00	521.00	0	1,874	0.00%
2023/09/25	4.1	522.46	4	521.50	521.00	0.1	1,881	0.00%
2023/09/22	3.2	514.00	4.1	519.20	521.00	-0.9	1,870	-0.05%
2023/09/21	2.1	516.10	2	518.00	518.00	0.1	1,882	0.01%
2023/09/20	4.1	516.75	4.1	520.42	520.00	0	1,877	0.00%
2023/09/19	3	520.00	3.1	521.68	520.00	-0.1	1,880	-0.01%
2023/09/18	0	523.00	2.2	526.26	525.00	-2.2	1,903	-0.12%
2023/09/15	9.6	514.33	11.9	516.98	522.00	-2.4	1,898	-0.13%
2023/09/14	2.2	507.97	6.1	508.47	512.00	-3.9	1,870	-0.21%
2023/09/13	5.1	507.02	4.1	507.72	506.00	1.1	1,881	0.06%
2023/09/12	2.7	509.13	6.7	511.31	514.00	-4.1	1,892	-0.22%
2023/09/11	0	0.00	1.1	505.00	500.00	-1.1	1,896	-0.06%
2023/09/08	0.8	501.25	2.4	502.66	502.00	-1.6	1,918	-0.09%
2023/09/07	2	506.00	2	502.00	502.00	0	1,945	0.00%
2023/09/06	0	504.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0.2	504.00	5.2	504.96	508.00	-5	1,979	-0.25%
2023/09/04	3.2	501.59	2	501.50	497.50	1.2	1,991	0.06%
2023/09/01	11.2	505.29	20.1	503.88	499.50	-8.9	1,977	-0.45%
2023/08/31	0	0.00	1.1	486.40	485.00	-1.1	1,904	-0.06%
2023/08/30	0	482.50	1	483.00	482.50	-1	1,928	-0.05%
2023/08/29	1.1	476.55	4	477.63	479.00	-2.9	1,976	-0.15%
2023/08/28	0	0.00	2	479.00	478.00	-2	2,013	-0.10%
2023/08/25	0	0.00	0.8	470.00	470.00	-0.8	2,122	-0.04%
2023/08/24	0	0.00	1	470.16	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	471.93	470.50	-1	2,265	-0.05%
2023/08/22	1	463.00	1.3	464.78	466.00	-0.3	2,359	-0.01%
2023/08/18	2	463.00	13.4	459.87	461.50	-11.4	2,467	-0.46%
2023/08/17	0.1	443.76	1.1	458.95	457.00	-1	2,495	-0.04%
2023/08/16	1.5	451.68	1	449.00	448.50	0.5	2,520	0.02%
2023/08/15	0	0.00	1.2	454.02	453.00	-1.2	2,548	-0.05%
2023/08/14	3.2	461.01	0	460.50	457.00	3.2	2,577	0.12%
2023/08/11	0	469.50	2.3	469.75	470.00	-2.3	2,588	-0.09%
2023/08/10	1.1	465.91	2.1	466.30	467.00	-1	2,590	-0.04%
2023/08/09	0	0.00	1.1	469.74	465.50	-1.1	2,594	-0.04%
2023/08/08	3	463.50	2	465.50	463.50	1	2,598	0.04%
2023/08/07	2	464.76	0	0.00	468.00	2	2,609	0.08%
2023/08/02	4	463.51	4.2	463.45	463.00	-0.2	2,653	-0.01%
2023/08/01	0.2	461.46	2	461.00	461.50	-1.8	2,637	-0.07%
2023/07/31	13.1	465.69	9.9	462.57	459.50	3.2	2,652	0.12%
2023/07/28	2.1	465.50	5.3	465.44	471.50	-3.1	2,642	-0.12%
2023/07/27	0.3	456.59	1	456.50	456.00	-0.8	2,603	-0.03%
2023/07/26	11.8	451.40	6.3	450.68	449.50	5.5	2,598	0.21%
2023/07/25	2.2	460.80	4.1	461.48	461.50	-2	2,565	-0.08%
2023/07/24	9.8	461.44	7	466.71	457.50	2.8	2,572	0.11%
2023/07/21	4.6	474.70	2	475.00	473.50	2.6	2,539	0.10%
2023/07/20	4.2	485.78	1	487.00	485.00	3.2	2,540	0.12%
2023/07/19	0.3	487.07	2.3	490.77	486.00	-2	2,551	-0.08%
2023/07/18	6.4	493.00	7.3	499.58	489.00	-0.9	2,621	-0.03%
2023/07/17	1.7	500.12	43.9	502.89	503.00	-42.2	2,606	-1.62%
2023/07/14	1.3	495.24	0	0.00	495.50	1.3	2,601	0.05%
2023/07/13	44.6	501.41	3.4	498.43	491.00	41.3	2,614	1.58%
2023/07/12	0.4	495.21	0.2	494.00	497.00	0.2	2,614	0.01%
2023/07/11	0.2	494.04	1.2	497.49	496.50	-1	2,667	-0.04%
2023/07/10	2	487.25	0	0.00	485.00	2	2,705	0.07%
2023/07/07	1	485.00	5	490.90	491.50	-4	2,763	-0.14%
2023/07/06	0.1	490.46	0.3	491.00	489.00	-0.2	2,755	-0.01%
2023/07/05	10	494.24	12.4	491.80	487.50	-2.4	2,786	-0.09%
2023/07/04	7.3	498.33	3.2	498.09	497.50	4	2,763	0.15%
2023/07/03	1.4	498.74	2	500.00	499.50	-0.6	2,747	-0.02%
2023/06/30	0.2	492.33	0	0.00	491.50	0.2	2,748	0.01%
2023/06/29	0	0.00	1	492.02	495.00	-1	2,752	-0.04%
2023/06/27	2	483.05	3.1	486.16	487.00	-1	2,787	-0.04%
2023/06/26	1.4	486.74	12	486.42	486.00	-10.6	2,801	-0.38%
2023/06/21	1.2	491.32	1.6	495.13	491.00	-0.4	2,822	-0.01%
2023/06/20	4.1	497.75	1	499.98	496.00	3.1	2,833	0.11%
2023/06/19	2	499.99	3	502.66	498.00	-1	2,844	-0.04%
2023/06/16	6.1	503.72	8	505.87	506.00	-1.9	2,851	-0.07%
2023/06/15	4.2	507.99	10.1	507.29	510.00	-5.9	2,843	-0.21%
2023/06/14	4	500.75	1.1	504.79	499.50	2.9	2,833	0.10%
2023/06/13	4	492.50	8	495.13	495.00	-4	2,851	-0.14%
2023/06/12	7.4	489.42	1	490.00	488.00	6.4	2,910	0.22%
2023/06/09	4.2	494.69	1	495.00	492.50	3.2	2,944	0.11%
2023/06/08	11.1	497.40	15	495.33	494.00	-3.9	2,967	-0.13%
2023/06/07	0	504.33	3	503.67	504.00	-3	3,005	-0.10%
2023/06/06	7.1	510.36	13	503.38	502.00	-5.9	3,017	-0.19%
2023/06/05	15	509.61	18	515.78	519.00	-3	2,987	-0.10%
2023/06/02	0	507.00	5.6	506.80	506.00	-5.6	2,963	-0.19%
2023/06/01	12.2	500.10	4.3	501.53	500.00	7.9	2,944	0.27%
2023/05/31	2	500.52	5.1	503.86	508.00	-3.1	2,953	-0.11%
2023/05/30	6.2	497.06	0	0.00	496.00	6.2	2,868	0.22%
2023/05/29	11.1	505.00	2.3	507.23	508.00	8.8	2,835	0.31%
2023/05/26	6.5	502.61	3.3	503.74	502.00	3.2	2,797	0.12%
2023/05/25	0.4	498.38	2.9	494.69	507.00	-2.5	2,742	-0.09%
2023/05/24	1	489.01	1	487.50	492.50	0	2,711	0.00%
2023/05/23	8	491.25	0	0.00	493.50	8	2,689	0.30%
2023/05/22	11.2	489.41	10.1	492.13	493.00	1.1	2,684	0.04%
2023/05/19	8	500.00	5.1	498.56	495.50	2.9	2,674	0.11%
2023/05/18	6.5	493.60	2	499.50	500.00	4.5	2,777	0.16%
2023/05/17	12.2	488.72	2	489.25	488.50	10.2	2,793	0.37%
2023/05/16	2	492.51	2.5	492.51	491.00	-0.5	2,854	-0.02%
2023/05/15	1.1	489.55	2	489.25	488.00	-0.9	2,865	-0.03%
2023/05/12	2.2	496.38	0	0.00	496.00	2.2	2,884	0.08%
2023/05/11	2.2	496.38	0	0.00	490.00	2.2	2,961	0.08%
2023/05/10	1	493.02	1	495.00	494.50	0	2,965	0.00%
2023/05/09	2.3	490.89	1	497.99	500.00	1.3	2,957	0.05%
2023/05/08	2	508.00	1.1	506.14	504.00	0.9	2,943	0.03%
2023/05/05	6.1	504.76	7.4	506.09	506.00	-1.3	2,957	-0.04%
2023/05/04	5.1	490.52	3	492.17	493.50	2.1	2,967	0.07%
2023/05/03	3	495.01	2	497.00	498.00	1	2,986	0.03%
2023/05/02	1.2	502.00	1	503.00	502.00	0.2	3,036	0.01%
2023/04/28	3.1	497.03	2	496.00	496.00	1.1	3,122	0.04%
2023/04/27	2	492.74	1	492.00	492.00	1	3,153	0.03%
2023/04/26	0.1	493.02	0.1	491.58	495.00	0	3,150	0.00%
2023/04/25	22.2	498.61	24.4	490.35	490.50	-2.2	3,155	-0.07%
2023/04/24	7	506.86	7.1	501.06	507.00	-0.1	3,135	0.00%
2023/04/21	9.4	507.04	2.7	499.86	495.50	6.7	3,149	0.21%
2023/04/20	11.2	528.60	8	525.86	518.00	3.2	3,144	0.10%
2023/04/19	2.7	533.26	1.1	536.10	535.00	1.6	3,233	0.05%
2023/04/18	3.5	540.27	6.5	545.23	538.00	-3	3,290	-0.09%
2023/04/17	6.1	544.14	2.2	542.44	542.00	3.9	3,321	0.12%
2023/04/14	10	553.50	12.4	551.23	553.00	-2.4	3,301	-0.07%
2023/04/13	16.2	545.53	14	548.36	542.00	2.2	3,262	0.07%
2023/04/12	5.2	541.85	13.2	538.90	542.00	-8	3,214	-0.25%
2023/04/11	11.4	528.39	7.3	530.23	527.00	4.1	3,148	0.13%
2023/04/10	2	530.04	11	530.18	530.00	-9	3,136	-0.29%
2023/04/07	1.5	516.11	0.2	519.00	516.00	1.3	3,105	0.04%
2023/04/06	5.2	520.78	2	520.02	520.00	3.2	3,098	0.10%
2023/03/31	4.2	529.76	9.7	528.44	529.00	-5.5	3,095	-0.18%
2023/03/30	0.6	521.16	0	522.00	520.00	0.6	3,086	0.02%
2023/03/29	9	526.00	4	520.51	520.00	5	3,103	0.16%
2023/03/28	4	528.75	5	533.18	531.00	-1	3,146	-0.03%
2023/03/27	7	528.64	9	530.00	533.00	-2	3,138	-0.06%
2023/03/24	7.9	523.91	11.4	524.10	527.00	-3.5	3,153	-0.11%
2023/03/23	7.1	514.30	6.2	514.31	517.00	0.9	3,147	0.03%
2023/03/22	2	508.00	1.4	505.62	505.00	0.6	3,139	0.02%
2023/03/21	3	505.01	3	507.00	505.00	0	3,160	0.00%
2023/03/20	0	499.90	0	499.71	500.00	0	3,157	0.00%
2023/03/17	3	487.06	6	493.31	496.00	-3	3,177	-0.09%
2023/03/16	10.3	485.44	10.2	484.05	486.50	0.1	3,182	0.00%
2023/03/15	9.4	501.17	6	502.01	492.00	3.4	3,179	0.11%
2023/03/14	7.2	508.43	5	508.40	505.00	2.2	3,132	0.07%
2023/03/13	11.1	512.81	11.2	513.85	519.00	-0.2	3,134	-0.01%
2023/03/10	11.4	524.36	4.1	518.32	518.00	7.3	3,165	0.23%
2023/03/09	4.3	542.75	2.7	542.63	541.00	1.6	3,173	0.05%
2023/03/08	1.1	552.84	1.1	550.14	550.00	0.1	3,208	0.00%
2023/03/07	0	0.00	2	555.09	559.00	-2	3,204	-0.06%
2023/03/06	3.6	546.60	5.1	549.01	557.00	-1.5	3,199	-0.05%
2023/03/03	6.1	541.77	4.2	542.54	539.00	1.9	3,168	0.06%
2023/03/02	3	530.36	2.1	532.43	531.00	0.9	3,150	0.03%
2023/03/01	1.4	532.57	2.2	534.00	538.00	-0.8	3,141	-0.03%
2023/02/24	2	541.00	1	543.00	538.00	1	3,104	0.03%
2023/02/23	5.5	541.98	8	539.13	543.00	-2.5	3,113	-0.08%
2023/02/22	3.4	542.48	3.2	542.54	541.00	0.2	3,120	0.01%
2023/02/21	4.1	560.22	3.1	558.94	560.00	1	3,121	0.03%
2023/02/20	0.6	562.67	6	566.29	561.00	-5.5	3,188	-0.17%
2023/02/17	13.3	570.91	8.2	570.12	569.00	5.1	3,234	0.16%
2023/02/16	14.6	571.39	11	573.40	575.00	3.6	3,252	0.11%
2023/02/15	3.5	543.07	6.2	540.17	545.00	-2.7	3,223	-0.08%
2023/02/14	4.9	537.66	6.2	532.72	540.00	-1.3	3,220	-0.04%
2023/02/10	2	512.99	5.1	511.32	516.00	-3	3,293	-0.09%
2023/02/09	5.5	513.97	4	512.88	511.00	1.5	3,308	0.05%
2023/02/08	2	532.00	2.2	531.61	531.00	-0.2	3,286	0.00%
2023/02/07	0.2	528.18	0	533.00	529.00	0.2	3,329	0.01%
2023/02/06	1.1	530.13	3	532.00	533.00	-1.9	3,371	-0.06%
2023/02/03	3.1	540.48	0.3	541.24	540.00	2.8	3,427	0.08%
2023/02/02	4.1	539.68	3	538.67	541.00	1.1	3,458	0.03%
2023/02/01	0.1	530.84	2	539.68	540.00	-1.9	3,470	-0.06%
2023/01/31	5.7	538.50	7	538.40	540.00	-1.3	3,468	-0.04%
2023/01/30	5.3	530.08	2.6	534.71	532.00	2.7	3,436	0.08%
2023/01/17	4	517.98	6.1	518.47	519.00	-2.1	3,372	-0.06%
2023/01/16	1.1	513.79	1	513.00	513.00	0.1	3,347	0.00%
2023/01/13	3.6	520.57	6.1	514.34	514.00	-2.4	3,380	-0.07%
2023/01/12	3.1	526.05	3.9	522.80	520.00	-0.8	3,399	-0.02%
2023/01/11	7.2	529.62	10.8	527.94	528.00	-3.6	3,430	-0.11%
2023/01/10	9.6	527.33	6.7	528.66	535.00	3	3,429	0.09%
2023/01/09	14.3	516.66	21.1	518.30	525.00	-6.9	3,404	-0.20%
2023/01/06	3	492.99	5.3	492.32	496.00	-2.3	3,316	-0.07%
2023/01/05	7.5	478.13	14.3	478.11	485.50	-6.8	3,296	-0.21%
2023/01/04	1	466.98	1.5	466.40	465.00	-0.5	3,310	-0.01%
2023/01/03	3	462.83	3.2	456.77	465.50	-0.2	3,399	-0.01%
2022/12/30	2	457.49	1	451.00	451.00	1	3,420	0.03%
2022/12/29	1.1	453.66	1	455.50	455.50	0.1	3,424	0.00%
2022/12/28	5.9	460.03	5	458.30	458.00	0.9	3,456	0.03%
2022/12/27	3	469.67	2.5	466.33	464.50	0.5	3,470	0.01%
2022/12/26	1	461.00	1.1	462.74	462.50	-0.1	3,473	0.00%
2022/12/23	4.2	457.92	4	458.88	460.00	0.2	3,489	0.01%
2022/12/22	6.6	465.40	6.1	466.47	466.50	0.5	3,506	0.01%
2022/12/21	4.1	455.40	4	456.25	454.50	0.1	3,514	0.00%
2022/12/20	10.6	465.74	12	465.38	455.50	-1.4	3,547	-0.04%
2022/12/19	1	477.49	1	479.00	472.00	0	3,539	0.00%
2022/12/16	5.4	484.86	4.1	483.77	480.50	1.3	3,536	0.04%
2022/12/15	7	492.57	7.2	493.00	495.00	-0.2	3,506	-0.01%
2022/12/14	5	481.80	8.4	481.78	486.00	-3.4	3,532	-0.09%
2022/12/13	8.1	479.38	7	477.79	474.00	1.1	3,606	0.03%
2022/12/12	6.6	479.41	6.1	480.69	485.50	0.6	3,583	0.02%
2022/12/09	9.2	484.56	9	485.62	479.00	0.1	3,600	0.00%
2022/12/08	8.1	478.18	7.3	481.51	478.50	0.8	3,599	0.02%
2022/12/07	11.5	482.89	13.2	483.30	484.50	-1.7	3,592	-0.05%
2022/12/06	7.4	495.42	6.5	493.56	491.00	0.9	3,580	0.03%
2022/12/05	10	499.95	12	500.24	502.00	-2	3,582	-0.06%
2022/12/02	18	486.78	27.6	482.59	489.50	-9.6	3,542	-0.27%
2022/12/01	18.4	474.94	16.2	475.36	473.00	2.3	3,544	0.06%
2022/11/30	9.3	452.95	5.5	444.29	463.00	3.8	3,479	0.11%
2022/11/29	5	439.10	3.1	438.18	438.00	1.9	3,419	0.06%
2022/11/28	4.2	438.98	4	439.88	437.50	0.2	3,412	0.00%
2022/11/25	2	448.47	3.1	449.64	445.00	-1.1	3,397	-0.03%
2022/11/24	1.1	451.30	0.4	448.50	452.00	0.7	3,392	0.02%
2022/11/23	1.6	455.11	3.5	451.80	449.00	-1.9	3,382	-0.06%
2022/11/22	1.3	455.79	0.1	455.62	458.00	1.2	3,373	0.04%
2022/11/21	7.1	460.16	6.1	458.24	454.00	1	3,392	0.03%
2022/11/18	7.2	463.27	6.4	455.72	453.50	0.8	3,373	0.02%
2022/11/17	11.1	462.93	8	461.73	466.00	3.1	3,349	0.09%
2022/11/16	5.1	455.93	11.8	458.31	461.00	-6.8	3,355	-0.20%
2022/11/15	8.2	450.84	9.9	451.11	455.00	-1.7	3,294	-0.05%
2022/11/14	16.3	440.81	15.9	444.21	439.50	0.5	3,241	0.01%
2022/11/11	15.2	446.51	17.2	446.37	445.50	-2.1	3,187	-0.06%
2022/11/10	3.1	421.27	4.1	419.57	421.50	-1	3,081	-0.03%
2022/11/09	18.2	407.74	34.7	416.91	424.00	-16.5	3,065	-0.54%
2022/11/08	4.5	393.85	6.9	393.25	393.50	-2.4	3,012	-0.08%
2022/11/07	7.2	388.47	5	383.80	382.00	2.2	2,984	0.07%
2022/11/04	8.2	389.34	12.5	387.32	389.50	-4.3	2,986	-0.14%
2022/11/03	10.2	386.50	12.4	387.05	389.50	-2.2	2,937	-0.07%
2022/11/02	6.5	379.12	8	380.94	381.50	-1.5	2,891	-0.05%
2022/11/01	17.3	373.23	14.2	372.04	379.00	3.1	2,863	0.11%
2022/10/31	20.6	343.31	8.8	342.93	367.00	11.9	2,807	0.42%
2022/10/19	5.1	275.05	1	270.01	268.00	4.1	2,763	0.15%
2022/10/18	3	281.00	6.5	280.18	278.50	-3.5	2,727	-0.13%
2022/10/17	0.1	278.00	0.5	270.00	278.50	-0.3	2,718	-0.01%
2022/10/14	2.1	277.69	1	276.01	277.50	1.1	2,742	0.04%
2022/10/13	1.3	270.67	4	267.38	264.00	-2.7	2,756	-0.10%
2022/10/12	8	269.06	4.2	270.79	270.50	3.8	2,754	0.14%
2022/10/11	4.5	273.09	6	276.17	272.50	-1.6	2,742	-0.06%
2022/10/07	3.2	287.46	2	288.00	287.00	1.2	2,735	0.04%
2022/10/06	3	293.00	1	294.53	294.50	2	2,719	0.07%
2022/10/05	10.7	296.37	18.3	298.04	297.50	-7.7	2,752	-0.28%
2022/10/04	4.1	286.89	12.1	287.40	287.50	-8	2,772	-0.29%
2022/10/03	4	277.88	11	278.52	281.00	-7	2,786	-0.25%
2022/09/30	10.2	264.68	9	267.00	269.00	1.2	2,830	0.04%
2022/09/29	18.5	279.27	8.4	275.91	271.00	10.1	2,818	0.36%
2022/09/28	7	287.86	6	293.75	285.00	1	2,767	0.04%
2022/09/27	2.1	300.88	7	299.64	300.00	-4.9	2,795	-0.18%
2022/09/26	3.5	303.16	10.2	301.78	297.00	-6.7	2,853	-0.24%
2022/09/23	1	315.50	3.3	316.67	315.50	-2.3	2,928	-0.08%
2022/09/22	3	322.17	3.2	323.16	322.50	-0.2	2,962	-0.01%
2022/09/21	1	325.51	1	327.50	327.50	0	2,977	0.00%
2022/09/20	7	333.21	7.1	333.92	333.50	-0.1	2,976	0.00%
2022/09/19	12	338.04	13.1	333.54	335.50	-1.1	2,983	-0.04%
2022/09/16	12	333.58	13	332.77	332.00	-1	2,991	-0.03%
2022/09/15	17	337.26	24.4	331.93	338.00	-7.4	2,977	-0.25%
2022/09/14	3	323.34	3	325.17	325.00	0	2,956	0.00%
2022/09/13	8.1	333.69	2	334.75	333.00	6.1	2,951	0.21%
2022/09/12	6	338.13	2.1	336.04	333.00	3.9	2,987	0.13%
2022/09/08	2.1	329.15	9.1	332.91	335.00	-7	2,968	-0.24%
2022/09/07	0	316.00	2.3	315.35	316.00	-2.3	2,901	-0.08%
2022/09/06	3	312.33	3	310.83	316.00	0	2,909	0.00%
2022/09/05	3	310.17	4	309.12	308.50	-1	2,920	-0.04%
2022/09/02	4.1	314.22	0	0.00	312.50	4.1	2,913	0.14%
2022/09/01	3.2	319.91	1	317.52	317.00	2.2	2,885	0.08%
2022/08/31	4.1	321.31	2	327.45	328.50	2.1	2,863	0.07%
2022/08/30	1	318.50	2	318.25	317.50	-1	2,851	-0.03%
2022/08/29	2.1	316.22	2	314.04	317.50	0.1	2,832	0.00%
2022/08/26	0	0.00	2	331.01	332.00	-2	2,781	-0.07%
2022/08/25	1	326.00	1	326.00	326.00	0	2,770	0.00%
2022/08/24	3	324.50	4.4	323.68	324.00	-1.4	2,780	-0.05%
2022/08/23	1.1	322.64	1	324.00	324.00	0.1	2,838	0.00%
2022/08/22	4	327.88	3.3	327.69	327.00	0.8	2,845	0.03%
2022/08/19	3	331.17	2	330.50	332.00	1	2,847	0.04%
2022/08/18	3	325.83	6	324.42	327.50	-3	2,833	-0.11%
2022/08/17	5	327.81	2.4	327.46	329.00	2.6	2,822	0.09%
2022/08/16	1	333.02	0	0.00	332.50	1	2,801	0.04%
2022/08/15	4	330.50	3	333.67	334.50	1	2,800	0.04%
2022/08/12	3	323.33	3.1	324.90	330.00	-0.1	2,799	0.00%
2022/08/11	0	0.00	1	325.00	326.50	-1	2,769	-0.04%
2022/08/10	5	319.40	4.1	319.02	319.00	1	2,773	0.03%
2022/08/09	5	322.60	6	324.50	325.00	-1	2,791	-0.04%
2022/08/08	2	322.50	1	321.00	325.00	1	2,811	0.04%
2022/08/05	3	322.33	2	322.51	323.00	1	2,818	0.04%
2022/08/04	11.4	316.25	14	317.36	317.00	-2.6	2,824	-0.09%
2022/08/03	4	326.87	6.1	326.83	326.50	-2	2,773	-0.07%
2022/08/02	6.3	327.35	2	328.50	325.50	4.3	2,804	0.15%
2022/08/01	0	339.33	0	340.50	341.00	0	2,776	0.00%
2022/07/29	2	340.25	0	0.00	342.00	2	2,789	0.07%
2022/07/28	1	342.98	4	340.75	340.50	-3	2,792	-0.11%
2022/07/27	4	336.50	3	338.67	342.50	1	2,786	0.04%
2022/07/26	3	335.50	5	336.40	336.50	-2	2,779	-0.07%
2022/07/25	3	331.99	3	334.00	337.00	0	2,806	0.00%
2022/07/22	6.2	333.15	5	335.00	333.50	1.2	2,810	0.04%
2022/07/21	10	334.10	16	329.76	336.50	-6	2,826	-0.21%
2022/07/20	3.2	326.04	2	326.50	322.50	1.2	2,791	0.04%
2022/07/19	4	324.38	4	324.88	326.00	0	2,770	0.00%
2022/07/18	3	320.50	7	323.29	326.50	-4	2,759	-0.15%
2022/07/15	13	319.38	7	319.43	318.50	6	2,725	0.22%
2022/07/14	3.5	316.62	3	319.83	320.00	0.5	2,711	0.02%
2022/07/13	12	318.46	7	319.35	318.00	5	2,698	0.18%
2022/07/12	18.5	310.63	27.1	312.38	309.00	-8.5	2,648	-0.32%
2022/07/11	10.2	303.36	9.4	302.96	304.00	0.8	2,589	0.03%
2022/07/08	8.3	309.14	7.4	307.65	308.50	0.8	2,561	0.03%
2022/07/07	13.1	291.00	6.2	288.30	291.00	6.9	2,477	0.28%
2022/07/06	2.3	281.43	1	287.00	280.00	1.3	2,465	0.05%
2022/07/05	1.2	278.69	1.2	277.25	284.50	0	2,455	0.00%
2022/07/04	5.2	280.74	5.3	279.95	278.00	-0.1	2,403	-0.01%
2022/07/01	11	294.01	13	289.31	282.00	-2	2,373	-0.09%
2022/06/30	2	308.05	9.1	308.85	308.00	-7.1	2,292	-0.31%
2022/06/29	1	327.00	0	323.00	325.00	1	2,259	0.04%
2022/06/28	4	330.39	1.2	331.50	332.00	2.8	2,242	0.13%
2022/06/27	2.2	340.17	3.2	338.13	341.50	-1	2,254	-0.04%
2022/06/24	2	334.98	1.8	330.29	328.00	0.2	2,231	0.01%
2022/06/23	1.1	336.36	4	331.64	331.50	-3	2,215	-0.13%
2022/06/22	2.2	339.96	6	338.33	335.50	-3.8	2,187	-0.17%
2022/06/21	2	348.71	1.4	351.90	353.00	0.6	2,166	0.03%
2022/06/20	3.1	343.89	2.4	342.81	342.00	0.7	2,165	0.03%
2022/06/17	1.7	359.12	2.5	355.21	354.00	-0.8	2,161	-0.04%
2022/06/16	3.4	375.39	2	374.64	368.00	1.4	2,151	0.07%
2022/06/15	2	381.76	4	383.00	383.50	-2	2,264	-0.09%
2022/06/14	13.4	377.35	8	378.50	377.00	5.4	2,317	0.23%
2022/06/13	4.1	385.68	11.1	388.62	384.00	-7	2,303	-0.30%
2022/06/10	2	399.77	4.2	400.62	400.00	-2.2	2,301	-0.09%
2022/06/09	5	403.19	10.1	403.90	405.00	-5.1	2,318	-0.22%
2022/06/08	14	406.86	8	411.44	403.00	6	2,314	0.26%
2022/06/07	5	406.79	18	407.36	407.00	-13	2,320	-0.56%
2022/06/06	3	407.00	4.1	408.35	410.50	-1.1	2,346	-0.05%
2022/06/02	5	405.50	6	405.34	407.00	-1	2,374	-0.04%
2022/06/01	2	405.75	4.1	402.44	405.00	-2.1	2,432	-0.09%
2022/05/31	5.1	398.03	3.1	401.65	405.00	2	2,444	0.08%
2022/05/30	8	397.62	3	399.00	399.50	5	2,397	0.21%
2022/05/27	0.1	388.70	0	0.00	393.00	0.1	2,401	0.01%
2022/05/26	2	387.75	2	388.00	385.50	0	2,443	0.00%
2022/05/25	1.1	388.45	1	387.50	387.50	0.1	2,482	0.00%
2022/05/24	6.3	390.08	0	0.00	382.00	6.3	2,548	0.25%
2022/05/23	0.2	392.74	1	392.00	390.00	-0.8	2,586	-0.03%
2022/05/20	6	397.67	0	0.00	395.00	6	2,622	0.23%
2022/05/19	4	391.88	4	393.13	398.00	0	2,634	0.00%
2022/05/18	2	402.02	3.1	405.84	401.00	-1.1	2,643	-0.04%
2022/05/17	1	392.45	3.2	390.74	397.00	-2.1	2,639	-0.08%
2022/05/16	5	385.40	9	387.67	381.50	-4	2,623	-0.15%
2022/05/13	2	383.00	3	383.83	383.00	-1	2,612	-0.04%
2022/05/12	3.3	385.17	13.3	385.48	378.00	-10	2,629	-0.38%
2022/05/11	3	390.67	1.3	392.29	392.00	1.7	2,631	0.07%
2022/05/10	6	392.43	0.3	391.67	392.50	5.7	2,684	0.21%
2022/05/09	0.1	400.70	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	2.3	408.67	0.6	408.97	408.00	1.7	2,664	0.06%
2022/05/05	0.1	414.09	1.2	415.08	417.00	-1.1	2,680	-0.04%
2022/05/04	1	408.50	1	407.00	408.50	0	2,693	0.00%
2022/05/03	0	404.50	0	0.00	406.50	0	2,731	0.00%
2022/04/29	0.1	406.50	0	0.00	404.50	0.1	2,759	0.00%
2022/04/28	1.1	403.29	1	407.00	405.00	0.1	2,788	0.00%
2022/04/27	2	394.00	6.4	399.33	407.00	-4.4	2,815	-0.16%
2022/04/26	1	395.52	1.1	397.69	399.00	0	2,847	0.00%
2022/04/25	1.1	393.57	9.3	394.21	393.50	-8.2	2,931	-0.28%
2022/04/22	1.1	405.96	1	405.49	405.50	0.1	2,949	0.00%
2022/04/21	0.1	411.50	2	410.75	412.50	-2	3,014	-0.06%
2022/04/20	2	413.25	5	412.50	409.50	-3	3,062	-0.10%
2022/04/19	5	411.50	10	412.35	413.00	-5	3,081	-0.16%
2022/04/18	2	401.50	1.1	401.93	405.00	1	3,145	0.03%
2022/04/15	4.5	402.12	3.2	403.81	405.00	1.4	3,190	0.04%
2022/04/14	1.1	405.00	1	401.65	406.00	0.1	3,274	0.00%
2022/04/13	2.1	396.99	1.3	400.80	401.00	0.8	3,356	0.03%
2022/04/12	5.1	391.32	5.3	392.31	393.00	-0.2	3,491	-0.01%
2022/04/11	8.4	403.27	8.4	402.35	398.00	0.1	3,799	0.00%
2022/04/08	2.4	414.80	5.4	413.75	413.00	-3	3,859	-0.08%
2022/04/07	5.5	413.43	3.2	412.67	409.00	2.3	3,871	0.06%
2022/04/06	1	420.01	0	421.58	423.50	1	3,865	0.03%
2022/04/01	7	426.71	5.3	428.48	426.00	1.7	3,930	0.04%
2022/03/31	1.3	437.17	2.1	437.44	434.00	-0.8	3,953	-0.02%
2022/03/30	4.5	440.33	7	439.36	440.00	-2.5	3,984	-0.06%
2022/03/29	2.1	428.76	1	432.50	429.50	1.1	4,017	0.03%
2022/03/28	5	424.70	5.1	423.50	431.50	-0.1	4,080	0.00%
2022/03/25	5.8	434.05	5	434.60	430.50	0.8	4,082	0.02%
2022/03/24	3.1	428.71	2	431.25	433.00	1.1	4,076	0.03%
2022/03/23	2.1	434.19	5.3	433.66	433.00	-3.2	4,085	-0.08%
2022/03/22	4.2	425.12	16	426.53	432.00	-11.8	4,078	-0.29%
2022/03/21	13.3	421.06	9.4	419.20	418.50	3.9	4,040	0.10%
2022/03/18	12.3	419.04	15.7	420.68	423.50	-3.4	4,022	-0.08%
2022/03/17	7.5	440.82	9.1	438.70	445.50	-1.6	3,898	-0.04%
2022/03/16	2.3	420.28	0.1	416.00	417.50	2.2	3,845	0.06%
2022/03/15	4.2	424.03	5.8	425.10	420.00	-1.6	3,842	-0.04%
2022/03/14	0.2	433.31	1	438.80	436.00	-0.9	3,836	-0.02%
2022/03/11	2.3	433.04	1	433.03	434.00	1.3	3,873	0.03%
2022/03/10	4.3	434.29	1	438.00	436.00	3.3	3,901	0.08%
2022/03/09	17	421.50	20	421.58	423.50	-3	3,908	-0.08%
2022/03/08	2.2	417.43	1	427.50	414.50	1.2	3,907	0.03%
2022/03/07	28.8	433.22	46.6	431.95	427.00	-17.8	3,897	-0.46%
2022/03/04	9.1	452.34	5.1	454.61	450.50	4	3,893	0.10%
2022/03/03	12.1	464.53	8	463.75	459.50	4.1	3,924	0.10%
2022/03/02	9.1	459.52	6	460.67	462.50	3	3,956	0.08%
2022/03/01	0.2	461.61	14.2	460.93	465.00	-14	3,973	-0.35%
2022/02/25	6.1	450.34	4	450.38	451.50	2.1	3,971	0.05%
2022/02/24	11.7	452.52	7	452.07	448.00	4.7	3,958	0.12%
2022/02/23	14.2	465.15	6.3	468.01	463.50	7.9	3,927	0.20%
2022/02/22	9.1	470.42	5.1	469.76	469.50	4	3,930	0.10%
2022/02/21	2.9	468.54	6	476.00	479.50	-3.1	3,963	-0.08%
2022/02/18	5.4	465.58	8.2	470.43	473.00	-2.8	4,013	-0.07%
2022/02/17	13.7	470.99	15	471.84	467.50	-1.4	4,028	-0.03%
2022/02/16	2.1	471.70	7.4	471.35	472.50	-5.3	4,053	-0.13%
2022/02/15	4.1	466.91	3.2	467.59	464.50	0.9	4,054	0.02%
2022/02/14	8.6	469.75	6	467.58	464.00	2.6	4,050	0.06%
2022/02/11	17.3	479.49	8.3	481.21	482.00	9.1	4,043	0.22%
2022/02/10	13	473.26	24.7	482.31	489.50	-11.7	4,046	-0.29%
2022/02/09	5.5	461.40	10.2	463.72	466.00	-4.7	4,002	-0.12%
2022/02/08	4.3	457.90	4	458.88	456.50	0.3	4,004	0.01%
2022/02/07	12.1	455.40	4.1	458.56	454.00	8	4,000	0.20%
2022/01/26	10.1	458.02	3	456.17	459.00	7.1	4,047	0.18%
2022/01/25	10.3	456.05	19.7	456.14	451.00	-9.4	4,146	-0.23%
2022/01/24	26.1	462.43	15.1	462.37	463.00	11	4,130	0.27%
2022/01/21	5.5	470.93	5	468.83	469.50	0.4	4,123	0.01%
2022/01/20	11.2	483.98	4	483.50	481.50	7.2	4,162	0.17%
2022/01/19	10.4	491.60	6.2	492.78	487.50	4.2	4,149	0.10%
2022/01/18	23.4	511.34	11.7	511.15	502.00	11.7	4,118	0.28%
2022/01/17	7.7	491.76	9.9	493.75	501.00	-2.2	4,049	-0.05%
2022/01/14	15.3	489.92	14.4	485.34	492.00	1	4,047	0.02%
2022/01/13	9.3	499.46	9.7	499.94	498.00	-0.4	4,035	-0.01%
2022/01/12	2.6	507.59	2.6	506.21	510.00	0.1	4,026	0.00%
2022/01/11	11	508.87	10.4	506.03	501.00	0.5	4,009	0.01%
2022/01/10	9.1	517.07	17.1	518.42	519.00	-7.9	3,956	-0.20%
2022/01/07	17.8	520.95	30	525.28	515.00	-12.3	3,941	-0.31%
2022/01/06	42.2	524.19	25.8	525.48	523.00	16.4	3,850	0.43%
2022/01/05	35.9	529.85	49.9	531.16	535.00	-14	3,789	-0.37%
2022/01/04	33.1	523.16	48.3	521.09	533.00	-15.2	3,671	-0.41%
2022/01/03	8.4	489.82	33.7	485.85	491.00	-25.3	3,353	-0.75%
2021/12/30	5	478.20	9	479.61	479.50	-4	3,300	-0.12%
2021/12/29	7.4	475.42	11	473.55	474.00	-3.6	3,332	-0.11%
2021/12/28	4.2	481.09	8	481.38	478.00	-3.8	3,367	-0.11%
2021/12/27	2.2	479.77	6.2	480.89	481.50	-4	3,348	-0.12%
2021/12/24	1.1	477.24	55	479.25	473.00	-53.9	3,395	-1.59%
2021/12/23	46.1	475.09	7.6	474.78	476.00	38.5	3,393	1.14%
2021/12/22	12.5	464.78	11.3	465.39	469.50	1.2	3,393	0.04%
2021/12/21	2	451.00	7	453.43	455.00	-5	3,368	-0.15%
2021/12/20	3.1	447.54	1	449.00	448.00	2.1	3,366	0.06%
2021/12/17	2.2	446.93	2.1	448.03	447.00	0.1	3,378	0.00%
2021/12/16	4.4	452.18	1	453.00	451.00	3.4	3,379	0.10%
2021/12/15	5.3	450.95	1.1	452.73	450.50	4.2	3,400	0.12%
2021/12/14	6	450.83	1.3	450.63	448.50	4.8	3,425	0.14%
2021/12/13	1.4	455.59	5	456.20	456.50	-3.6	3,448	-0.10%
2021/12/10	4	448.26	3	449.02	447.50	1	3,480	0.03%
2021/12/09	6.2	454.63	12.1	453.65	453.50	-5.9	3,497	-0.17%
2021/12/08	12.3	455.97	1.2	459.72	454.50	11.1	3,501	0.32%
2021/12/07	22.2	457.30	15	455.70	456.00	7.2	3,505	0.20%
2021/12/06	7.3	470.83	2.2	468.55	465.00	5.1	3,491	0.15%
2021/12/03	11.6	471.09	8	470.57	472.50	3.6	3,533	0.10%
2021/12/02	3.2	464.48	6	466.25	465.00	-2.8	3,524	-0.08%
2021/12/01	10.6	461.71	11.6	462.71	465.00	-1	3,536	-0.03%
2021/11/30	19.2	466.62	3.1	461.57	456.50	16.2	3,534	0.46%
2021/11/29	9.4	453.55	36.4	447.35	459.50	-27	3,527	-0.77%
2021/11/26	5.3	460.54	6.5	459.63	452.00	-1.2	3,537	-0.03%
2021/11/25	11.2	468.83	10.6	470.05	465.00	0.6	3,565	0.02%
2021/11/24	7.1	463.25	19	465.97	468.00	-11.9	3,593	-0.33%
2021/11/23	48.5	462.76	17.7	462.07	463.00	30.9	3,634	0.85%
2021/11/22	11.5	461.97	10.1	463.76	466.00	1.4	3,701	0.04%
2021/11/19	7.3	459.39	9.1	458.56	463.00	-1.8	3,720	-0.05%
2021/11/18	16.3	454.63	14.1	455.14	456.00	2.2	3,746	0.06%
2021/11/17	8.2	445.19	17.1	444.53	448.00	-9	3,775	-0.24%
2021/11/16	6.4	439.51	4.1	437.91	436.50	2.3	3,871	0.06%
2021/11/15	7.8	439.82	9	440.06	442.00	-1.3	4,120	-0.03%
2021/11/12	8	431.63	9.2	433.76	429.50	-1.2	4,155	-0.03%
2021/11/11	5	428.90	5.5	429.77	429.50	-0.5	4,196	-0.01%
2021/11/10	14.1	429.46	6.2	430.23	430.00	8	4,274	0.19%
2021/11/09	6.3	429.85	10.8	426.23	429.00	-4.5	4,380	-0.10%
2021/11/08	4.4	419.50	4.4	420.06	419.00	0	4,358	0.00%
2021/11/05	1.1	423.67	0	0.00	425.50	1.1	4,396	0.03%
2021/11/04	5.1	423.96	4.8	424.97	423.00	0.3	4,430	0.01%
2021/11/03	20.2	422.26	29.4	422.78	422.50	-9.1	4,458	-0.21%
2021/11/02	35.2	415.44	17	413.23	410.00	18.1	4,405	0.41%
2021/11/01	8.1	430.18	8	430.06	427.00	0.1	4,322	0.00%
2021/10/29	5.3	436.38	9.2	436.97	434.00	-3.9	4,311	-0.09%
2021/10/28	21.8	440.98	14.1	441.21	438.50	7.7	4,310	0.18%
2021/10/27	5	425.60	2	424.50	430.50	3	4,235	0.07%
2021/10/26	25.1	427.58	3.1	427.26	427.50	22	4,261	0.52%
2021/10/25	6	424.83	4.1	422.83	427.00	1.9	4,254	0.05%
2021/10/22	2.4	417.96	2	419.75	421.50	0.4	4,333	0.01%
2021/10/21	8.4	420.65	11.1	420.60	419.50	-2.7	4,442	-0.06%
2021/10/20	9.1	425.82	21.2	423.76	426.00	-12.1	4,495	-0.27%
2021/10/19	5	417.30	3.5	418.70	419.00	1.5	4,510	0.03%
2021/10/18	5.4	409.92	3	413.00	410.50	2.4	4,589	0.05%
2021/10/15	6	411.86	8.1	415.40	417.00	-2.1	4,678	-0.04%
2021/10/14	14.2	402.82	5	405.41	405.50	9.2	4,697	0.20%
2021/10/13	3.1	403.75	2.3	408.05	402.00	0.8	4,753	0.02%
2021/10/12	4.1	414.78	6.1	412.69	414.00	-2	4,751	-0.04%
2021/10/08	7.1	415.33	6	414.69	410.00	1.1	4,767	0.02%
2021/10/07	1.4	413.47	1	414.00	415.50	0.4	4,774	0.01%
2021/10/06	7.1	403.77	8	404.04	403.00	-1	4,785	-0.02%
2021/10/05	4.1	407.42	13.3	405.95	417.00	-9.2	4,777	-0.19%
2021/10/04	7.4	410.80	6	413.83	409.50	1.4	4,776	0.03%
2021/10/01	26.5	428.93	10.1	423.66	418.00	16.4	4,818	0.34%
2021/09/30	6.1	441.57	3	444.00	442.50	3.1	4,943	0.06%
2021/09/29	14.3	440.08	7	440.93	439.00	7.3	5,106	0.14%
2021/09/28	13.7	454.62	4	454.25	453.00	9.7	5,152	0.19%
2021/09/27	5.2	465.54	3	466.67	466.00	2.2	5,162	0.04%
2021/09/24	3.2	468.95	3.1	471.92	469.00	0.1	5,315	0.00%
2021/09/23	1	468.53	2.2	469.53	469.00	-1.1	5,496	-0.02%
2021/09/22	7.3	456.91	8	458.81	463.00	-0.7	5,528	-0.01%
2021/09/17	0.1	467.93	10.1	466.10	470.50	-10	5,571	-0.18%
2021/09/16	7	461.22	7	461.71	461.50	0	5,573	0.00%
2021/09/15	13.6	469.49	10	467.50	466.00	3.6	5,586	0.06%
2021/09/14	15.2	489.11	8.1	488.59	481.00	7.1	5,612	0.13%
2021/09/13	16	485.13	18.3	486.47	484.00	-2.3	5,671	-0.04%
2021/09/10	4.3	479.96	4.4	478.13	481.50	-0.1	5,759	0.00%
2021/09/09	1.3	470.78	5.1	470.83	475.00	-3.9	5,996	-0.06%
2021/09/08	16	470.58	19.4	468.51	460.50	-3.4	6,141	-0.06%
2021/09/07	4.2	479.59	5.2	477.65	477.00	-1	6,297	-0.02%
2021/09/06	6.6	483.79	4.1	480.00	480.50	2.4	6,296	0.04%
2021/09/03	5	481.80	5	483.20	480.50	0	6,299	0.00%
2021/09/02	9.2	484.86	7.1	484.39	479.50	2.1	6,318	0.03%
2021/09/01	15.1	484.71	25.1	485.85	489.00	-10	6,367	-0.16%
2021/08/31	15.4	473.17	13.5	476.81	479.50	1.9	6,399	0.03%
2021/08/30	16.9	480.39	10.9	479.26	484.50	6	6,386	0.09%
2021/08/27	15.6	475.38	29.8	476.35	477.00	-14.2	6,368	-0.22%
2021/08/26	31.6	464.05	18.2	464.86	464.50	13.4	6,378	0.21%
2021/08/25	11.1	467.07	24.4	466.77	472.00	-13.3	6,352	-0.21%
2021/08/24	14.4	459.36	11.4	459.22	455.50	3	6,417	0.05%
2021/08/23	25.3	450.06	28.4	450.20	454.00	-3	6,446	-0.05%
2021/08/20	56	447.59	52	446.56	446.00	3.9	6,412	0.06%
2021/08/19	58.3	464.60	32.1	457.57	450.00	26.3	6,317	0.42%
2021/08/18	14.3	488.41	22.4	485.35	498.00	-8.1	6,165	-0.13%
2021/08/17	5.2	486.11	13.3	485.77	474.00	-8.1	6,154	-0.13%
2021/08/16	22.1	493.43	22.6	492.42	492.00	-0.5	6,266	-0.01%
2021/08/13	25.3	508.71	17.1	507.38	500.00	8.2	6,284	0.13%
2021/08/12	3	529.34	5.1	536.93	529.00	-2.1	6,292	-0.03%
2021/08/11	6.2	529.29	5.1	532.24	533.00	1.1	6,487	0.02%
2021/08/10	7.3	533.62	9.2	534.64	531.00	-1.8	6,647	-0.03%
2021/08/09	31.3	549.28	8.2	549.57	545.00	23.1	6,886	0.34%
2021/08/06	5.2	557.04	3	557.33	558.00	2.2	7,108	0.03%
2021/08/05	2.1	557.62	14.1	557.38	558.00	-12	7,424	-0.16%
2021/08/04	5	552.00	7	552.43	554.00	-2	7,646	-0.03%
2021/08/03	6.3	553.14	4	556.50	553.00	2.3	7,734	0.03%
2021/08/02	8.1	551.26	8	555.50	557.00	0	7,840	0.00%
2021/07/30	4	564.25	2	562.00	560.00	2	7,891	0.03%
2021/07/29	2.2	569.63	7	571.00	571.00	-4.8	7,918	-0.06%
2021/07/28	27.4	569.41	14.3	567.14	565.00	13.1	8,050	0.16%
2021/07/27	30.3	590.07	16.3	587.34	581.00	14	8,046	0.17%
2021/07/26	6.2	588.68	9.7	593.39	600.00	-3.5	7,969	-0.04%
2021/07/23	12.5	596.20	9.3	594.72	589.00	3.2	7,938	0.04%
2021/07/22	22.6	597.21	20.6	595.70	591.00	2	7,932	0.03%
2021/07/21	11.1	586.18	12.4	579.42	588.00	-1.4	7,887	-0.02%
2021/07/20	4.1	572.23	1.3	567.66	568.00	2.9	7,901	0.04%
2021/07/19	6.5	572.44	8.1	574.80	583.00	-1.5	7,915	-0.02%
2021/07/16	2.2	577.57	4	577.75	578.00	-1.8	7,949	-0.02%
2021/07/15	4	584.51	8.2	586.61	586.00	-4.2	8,102	-0.05%
2021/07/14	7.2	580.73	10.7	583.49	583.00	-3.5	8,112	-0.04%
2021/07/13	9.4	590.51	10.7	592.81	581.00	-1.4	8,160	-0.02%
2021/07/12	15.1	588.99	9.5	590.15	586.00	5.6	8,159	0.07%
2021/07/09	3.5	585.91	25.4	586.08	584.00	-21.9	8,206	-0.27%
2021/07/08	24.7	597.29	29.3	595.83	590.00	-4.6	8,194	-0.06%
2021/07/07	27.7	604.04	30.3	602.62	603.00	-2.6	8,163	-0.03%
2021/07/06	25.6	588.03	40.7	589.56	597.00	-15.1	8,056	-0.19%
2021/07/05	9.2	570.29	19.3	570.83	571.00	-10.2	8,071	-0.13%
2021/07/02	8.2	552.76	13.2	553.77	556.00	-5.1	8,041	-0.06%
2021/07/01	37.3	568.07	27.5	564.15	557.00	9.7	8,044	0.12%
2021/06/29	18.2	559.03	20.3	560.01	555.00	-2.2	7,936	-0.03%
2021/06/28	3.3	542.09	6.1	543.92	545.00	-2.8	7,801	-0.04%
2021/06/25	11.1	539.36	13.3	540.25	535.00	-2.2	7,826	-0.03%
2021/06/24	9	531.22	5.3	537.10	530.00	3.7	7,803	0.05%
2021/06/23	8.5	532.30	6.8	532.87	534.00	1.6	7,848	0.02%
2021/06/22	4.2	533.87	3.2	529.43	525.00	1	7,888	0.01%
2021/06/21	9.1	529.20	26	526.58	527.00	-16.9	7,870	-0.21%
2021/06/18	20.2	544.50	19.3	544.78	540.00	0.9	7,826	0.01%
2021/06/17	36.4	543.83	34.5	544.49	545.00	1.9	7,778	0.02%
2021/06/16	24	526.98	38.1	527.81	531.00	-14.1	7,623	-0.18%
2021/06/15	21.3	518.16	30.9	513.04	523.00	-9.6	7,543	-0.13%
2021/06/11	7.2	498.55	6.3	498.16	494.00	0.9	7,392	0.01%
2021/06/10	9.1	498.73	10.1	500.29	500.00	-1	7,461	-0.01%
2021/06/09	6.2	496.05	8.1	495.68	496.00	-1.8	7,502	-0.02%
2021/06/08	9.2	491.69	22.3	492.62	497.50	-13.1	7,606	-0.17%
2021/06/07	11.3	478.28	17.1	477.55	477.50	-5.8	7,769	-0.07%
2021/06/04	3.2	485.67	7.1	487.57	491.00	-3.9	7,782	-0.05%
2021/06/03	12.1	490.77	9	493.17	494.50	3.1	7,907	0.04%
2021/06/02	27.5	489.57	1.5	489.75	486.00	26	8,012	0.32%
2021/06/01	8.4	503.87	17.5	503.44	500.00	-9.1	8,032	-0.11%
2021/05/31	20.2	504.19	19.5	504.25	505.00	0.7	8,075	0.01%
2021/05/28	25.2	490.44	24.3	490.99	490.00	0.9	8,049	0.01%
2021/05/27	20	478.20	12	478.50	478.50	8	8,044	0.10%
2021/05/26	16.6	481.31	15	480.13	481.00	1.6	8,135	0.02%
2021/05/25	9.5	478.37	20.6	476.97	479.00	-11.1	8,138	-0.14%
2021/05/24	9.2	461.01	8.3	457.68	463.50	0.9	8,191	0.01%
2021/05/21	18.2	466.53	25.3	466.00	458.50	-7.2	8,350	-0.09%
2021/05/20	26.1	444.96	26.1	445.17	443.50	0	8,331	0.00%
2021/05/19	29.9	442.54	22	442.34	442.50	7.9	8,333	0.09%
2021/05/18	27.3	444.44	26.3	440.06	449.00	1	8,340	0.01%
2021/05/17	20.6	423.63	22.2	425.62	415.50	-1.6	8,427	-0.02%
2021/05/14	25.7	440.88	24.3	440.45	440.00	1.4	8,287	0.02%
2021/05/13	34.8	412.80	36.1	410.77	409.50	-1.3	8,073	-0.02%
2021/05/12	34	438.06	39	438.13	423.00	-5	7,929	-0.06%
2021/05/11	36.7	477.51	16	476.84	469.00	20.7	7,730	0.27%
2021/05/10	15.7	522.08	7	524.42	511.00	8.7	7,695	0.11%
2021/05/07	19.8	527.46	23.1	523.97	535.00	-3.3	7,753	-0.04%
2021/05/06	18.1	498.79	13.4	499.95	501.00	4.7	7,796	0.06%
2021/05/05	9.4	497.84	6	501.83	490.50	3.4	7,881	0.04%
2021/05/04	17.4	509.29	23.6	506.69	503.00	-6.2	8,049	-0.08%
2021/05/03	10.4	531.43	12.5	533.63	522.00	-2.1	8,230	-0.03%
2021/04/29	12.3	545.21	11.1	546.29	543.00	1.2	8,285	0.01%
2021/04/28	16.5	548.01	4	548.76	547.00	12.5	8,373	0.15%
2021/04/27	14.6	556.26	12.3	559.46	555.00	2.3	8,464	0.03%
2021/04/26	13.9	558.02	11.3	560.06	560.00	2.7	8,557	0.03%
2021/04/23	42.8	559.81	27.3	560.39	554.00	15.6	8,685	0.18%
2021/04/22	18.5	554.10	28.3	555.12	546.00	-9.8	8,861	-0.11%
2021/04/21	25.7	560.96	8.2	563.48	557.00	17.5	9,069	0.19%
2021/04/20	19.6	572.59	40.9	571.72	571.00	-21.3	9,320	-0.23%
2021/04/19	9.9	555.42	15.3	555.12	553.00	-5.4	9,393	-0.06%
2021/04/16	16.6	549.52	8.2	551.74	551.00	8.3	9,653	0.09%
2021/04/15	18.4	547.65	18.3	546.47	553.00	0.2	10,131	0.00%
2021/04/14	28.6	549.98	20.4	549.30	546.00	8.2	10,236	0.08%
2021/04/13	18.8	558.58	11.4	559.46	556.00	7.5	10,413	0.07%
2021/04/12	22	571.04	9.5	573.07	563.00	12.5	10,560	0.12%
2021/04/09	14.2	580.50	13.4	581.64	578.00	0.7	10,571	0.01%
2021/04/08	51	583.27	37.1	583.79	587.00	13.8	10,609	0.13%
2021/04/07	11.4	567.25	12.5	568.11	570.00	-1.1	10,587	-0.01%
2021/04/06	9.2	558.69	12.4	559.92	562.00	-3.2	10,645	-0.03%
2021/04/01	10.4	551.51	6.8	553.39	553.00	3.6	10,672	0.03%
2021/03/31	9.4	554.33	10.2	555.05	553.00	-0.7	10,747	-0.01%
2021/03/30	10.4	562.39	10.3	564.23	563.00	0.2	11,057	0.00%
2021/03/29	7.6	558.95	1	554.15	554.00	6.6	11,140	0.06%
2021/03/26	16.2	554.23	27.3	557.95	559.00	-11.1	11,223	-0.10%
2021/03/25	22.4	546.29	17	545.94	542.00	5.4	11,290	0.05%
2021/03/24	16.3	552.62	18.1	551.95	552.00	-1.8	11,327	-0.02%
2021/03/23	14.4	563.08	15	563.27	554.00	-0.6	11,551	0.00%
2021/03/22	35.1	554.50	34.3	554.78	563.00	0.9	11,668	0.01%
2021/03/19	21.6	548.02	19.2	548.39	552.00	2.4	11,983	0.02%
2021/03/18	25.4	565.08	20	568.30	559.00	5.4	12,076	0.05%
2021/03/17	16.7	574.33	17.3	572.35	568.00	-0.5	12,371	0.00%
2021/03/16	40.2	585.06	27.4	582.91	579.00	12.7	12,758	0.10%
2021/03/15	19.5	572.05	23.7	572.61	580.00	-4.2	13,158	-0.03%
2021/03/12	35.3	575.39	43.2	573.41	572.00	-7.9	13,230	-0.06%
2021/03/11	56.3	555.99	39.4	560.53	565.00	16.9	13,241	0.13%
2021/03/10	23.3	538.24	20.2	535.56	534.00	3.2	13,112	0.02%
2021/03/09	36.4	540.82	41.1	537.41	535.00	-4.8	13,284	-0.04%
2021/03/08	54.7	556.78	35	556.28	547.00	19.7	13,266	0.15%
2021/03/05	7.1	565.63	9.3	566.51	564.00	-2.2	13,334	-0.02%
2021/03/04	33.8	581.62	35.1	582.93	575.00	-1.3	13,528	-0.01%
2021/03/03	20.2	580.80	29.1	583.74	592.00	-8.9	13,543	-0.07%
2021/03/02	33.7	598.71	21.2	599.46	583.00	12.5	13,585	0.09%
2021/02/26	24.8	599.79	17.7	599.69	593.00	7.1	13,877	0.05%
2021/02/25	14.6	622.59	13.5	619.06	614.00	1.1	14,159	0.01%
2021/02/24	46	625.11	38.7	617.25	612.00	7.3	14,233	0.05%
2021/02/23	41.5	627.47	58.9	628.78	637.00	-17.4	14,323	-0.12%
2021/02/22	38.3	621.63	35.4	621.89	620.00	2.8	14,226	0.02%
2021/02/19	37.3	606.64	61.3	605.18	609.00	-24	14,128	-0.17%
2021/02/18	47.9	616.71	45.8	618.01	612.00	2	14,133	0.01%
2021/02/17	58.6	612.00	59.8	617.18	623.00	-1.1	14,120	-0.01%
2021/02/05	25.2	590.95	22.1	591.46	588.00	3.1	13,936	0.02%
2021/02/04	21.3	587.37	22.2	585.26	583.00	-0.9	13,989	-0.01%
2021/02/03	50	596.48	40.1	590.72	593.00	9.9	14,107	0.07%
2021/02/02	48.7	589.47	40.2	589.57	596.00	8.5	14,114	0.06%
2021/02/01	52.4	567.86	48.4	565.08	573.00	4	14,079	0.03%
2021/01/29	22.3	583.81	46	584.87	574.00	-23.7	13,973	-0.17%
2021/01/28	38.2	579.83	17.1	580.85	577.00	21.1	13,970	0.15%
2021/01/27	25.9	594.20	33	596.08	597.00	-7.1	14,095	-0.05%
2021/01/26	62	616.20	58.9	611.98	597.00	3.1	14,352	0.02%
2021/01/25	50	629.23	68.4	625.00	626.00	-18.4	14,157	-0.13%
2021/01/22	60.5	611.04	45.1	610.38	608.00	15.4	13,907	0.11%
2021/01/21	50.4	604.20	64.2	602.21	608.00	-13.8	13,821	-0.10%
2021/01/20	58	600.70	70.2	598.73	594.00	-12.2	13,714	-0.09%
2021/01/19	41.2	609.37	24.4	608.99	608.00	16.8	13,633	0.12%
2021/01/18	30.3	597.19	40.9	595.67	602.00	-10.6	13,587	-0.08%
2021/01/15	69.3	612.11	47.1	611.20	602.00	22.3	13,422	0.17%
2021/01/14	51.1	598.54	49	600.98	608.00	2	13,162	0.02%
2021/01/13	45.1	594.86	59.9	596.54	604.00	-14.8	12,921	-0.11%
2021/01/12	55.9	580.66	80.7	580.57	575.00	-24.8	12,604	-0.20%
2021/01/11	68.4	589.19	48.6	589.17	592.00	19.8	12,407	0.16%
2021/01/08	77.1	559.05	76	555.28	572.00	1.2	12,221	0.01%
2021/01/07	12.2	526.06	30.3	521.99	529.00	-18.1	11,699	-0.15%
2021/01/06	34.4	521.11	39.6	520.07	513.00	-5.1	11,576	-0.04%
2021/01/05	31.3	528.27	35.5	528.49	528.00	-4.2	11,391	-0.04%
2021/01/04	8.3	519.79	12.1	520.58	520.00	-3.7	11,327	-0.03%
2020/12/31	21.9	517.51	11	517.36	518.00	10.9	11,391	0.10%
2020/12/30	23.7	513.45	32.9	514.70	521.00	-9.3	11,285	-0.08%
2020/12/29	43.2	506.73	45.3	506.77	506.00	-2.1	11,147	-0.02%
2020/12/28	12	500.67	16.2	502.60	502.00	-4.2	11,076	-0.04%
2020/12/25	21.3	505.49	14	502.75	500.00	7.3	11,117	0.07%
2020/12/24	66.2	509.74	67.5	509.82	504.00	-1.3	11,211	-0.01%
2020/12/23	35.1	485.81	35.8	487.35	492.00	-0.7	10,873	-0.01%
2020/12/22	40.2	484.20	39.1	485.79	477.50	1.1	10,803	0.01%
2020/12/21	23.4	480.97	20.5	480.73	482.00	2.9	10,763	0.03%
2020/12/18	30.1	489.26	30.5	488.06	485.50	-0.4	10,661	0.00%
2020/12/17	69.4	487.91	60	485.24	495.00	9.4	10,605	0.09%
2020/12/16	22.3	497.56	24.3	496.22	495.50	-2	10,384	-0.02%
2020/12/15	76	500.32	62.1	496.35	488.50	13.9	10,241	0.14%
2020/12/14	56.3	516.71	49.5	516.06	520.00	6.8	9,964	0.07%
2020/12/11	77.9	516.11	72.1	513.56	518.00	5.8	9,826	0.06%
2020/12/10	73.5	508.92	82.5	507.17	509.00	-9	9,487	-0.10%
2020/12/09	92.2	492.26	157.5	495.66	499.00	-65.4	9,114	-0.72%	大賣/
2020/12/08	37.2	465.05	31.1	465.68	466.50	6.1	8,669	0.07%
2020/12/07	25.6	463.34	87	460.28	458.50	-61.5	8,607	-0.71%
2020/12/04	72.2	458.83	14.2	459.46	459.00	57.9	8,562	0.68%
2020/12/03	36.8	459.88	40.4	459.16	460.50	-3.6	8,610	-0.04%
2020/12/02	27	449.74	42.1	448.66	450.00	-15.1	8,368	-0.18%
2020/12/01	19.5	449.31	95.1	448.72	454.00	-75.6	8,276	-0.91%
2020/11/30	34.3	444.09	25.5	446.39	442.00	8.8	8,157	0.11%
2020/11/27	26.4	434.19	17	433.35	436.00	9.4	7,936	0.12%
2020/11/26	22.2	426.23	27	425.39	428.50	-4.8	7,906	-0.06%
2020/11/25	86.3	432.07	106.2	433.97	423.00	-19.9	7,934	-0.25%	大賣/
2020/11/24	84.6	431.94	136.4	436.26	437.50	-51.8	7,624	-0.68%	大賣/
2020/11/23	31.1	416.13	59.4	414.17	418.50	-28.2	7,265	-0.39%
2020/11/20	91.6	409.83	104.1	410.97	412.00	-12.5	7,173	-0.17%	大賣/
2020/11/19	61.2	401.21	29	403.47	404.00	32.2	7,018	0.46%
2020/11/18	26	398.94	6	398.92	399.50	20	7,016	0.28%
2020/11/17	31.2	400.41	39.3	399.73	398.50	-8.1	7,138	-0.11%
2020/11/16	25.2	399.30	40	399.24	396.50	-14.8	7,492	-0.20%
2020/11/13	21.3	397.56	29	397.53	397.00	-7.7	7,674	-0.10%
2020/11/12	13.6	396.02	14.1	395.11	395.50	-0.6	7,652	-0.01%
2020/11/11	36.1	389.29	36.6	391.79	392.50	-0.5	7,575	-0.01%
2020/11/10	24.1	388.83	30	388.82	388.00	-5.9	7,471	-0.08%
2020/11/09	25.3	387.57	19	386.37	388.00	6.2	7,478	0.08%
2020/11/06	30.1	383.63	38.3	383.13	381.50	-8.3	7,575	-0.11%
2020/11/05	17.3	384.41	57.2	383.68	386.50	-39.9	7,539	-0.53%
2020/11/04	65.3	381.81	73	381.38	381.50	-7.8	7,496	-0.10%
2020/11/03	72.1	375.86	84.2	375.61	377.50	-12.1	7,553	-0.16%
2020/11/02	8	354.50	9.2	355.38	352.50	-1.2	7,342	-0.02%
2020/10/30	21.2	354.86	26.1	354.88	355.50	-4.8	7,515	-0.06%
2020/10/29	6.1	350.01	6	350.67	351.00	0.1	7,518	0.00%
2020/10/28	7	358.50	16	358.81	357.00	-9	7,623	-0.12%
2020/10/27	9	358.22	5	359.10	359.00	4	7,710	0.05%
2020/10/26	11.5	360.78	25.1	358.98	363.00	-13.6	7,719	-0.18%
2020/10/23	19	354.24	4	354.13	354.00	15	7,812	0.19%
2020/10/22	12.1	354.88	13	356.54	354.50	-1	8,411	-0.01%
2020/10/21	6.5	359.50	5	359.30	356.50	1.5	8,727	0.02%
2020/10/20	5.5	359.14	18.4	359.12	360.00	-12.9	8,885	-0.15%
2020/10/19	49.5	361.77	14	361.46	360.00	35.5	9,021	0.39%
2020/10/16	13	359.65	20	359.28	359.50	-7	9,188	-0.08%
2020/10/15	8.1	354.81	7.2	354.57	354.00	0.9	9,252	0.01%
2020/10/14	8	354.88	6	355.50	354.00	2	9,294	0.02%
2020/10/13	20	354.90	31	353.82	356.50	-11	9,387	-0.12%
2020/10/12	51.1	356.82	36	358.36	353.00	15.1	9,402	0.16%
2020/10/08	30	361.43	18	361.86	363.00	12	9,359	0.13%
2020/10/07	10.1	355.85	12	355.58	356.00	-1.9	9,362	-0.02%
2020/10/06	10	355.60	13.1	356.92	355.50	-3	9,463	-0.03%
2020/10/05	22	350.82	29	352.45	354.50	-7	9,610	-0.07%
2020/09/30	78	348.97	37	349.38	351.50	41	9,742	0.42%
2020/09/29	55	348.46	92	347.86	348.00	-37	9,854	-0.38%
2020/09/28	5	326.50	8	328.00	331.50	-3	10,005	-0.03%
2020/09/25	18	328.56	15	326.60	324.00	3	10,214	0.03%
2020/09/24	9	334.17	12	334.08	331.00	-3	10,258	-0.03%
2020/09/23	12	343.29	7	344.07	341.50	5	10,305	0.05%
2020/09/22	6	344.67	14	344.68	344.00	-8	10,435	-0.08%
2020/09/21	12	351.62	16	350.66	348.00	-4	10,815	-0.04%
2020/09/18	26	357.67	21	358.00	357.00	5	11,006	0.05%
2020/09/17	16	359.09	23	359.74	357.50	-7	11,223	-0.06%
2020/09/16	6	355.00	11	354.14	353.00	-5	11,480	-0.04%
2020/09/15	22	355.86	15	357.83	355.50	7	11,677	0.06%
2020/09/14	14	353.21	27.1	355.23	358.50	-13.1	11,925	-0.11%
2020/09/11	8	347.31	14	347.21	349.50	-6	12,114	-0.05%
2020/09/10	12.2	348.65	14	350.07	345.00	-1.9	12,332	-0.02%
2020/09/09	42	345.87	30	347.17	350.50	12	12,512	0.10%
2020/09/08	27	347.15	35	347.23	350.00	-8	12,543	-0.06%
2020/09/07	15.1	339.36	11	340.00	335.50	4.1	12,587	0.03%
2020/09/04	15	340.77	13	338.69	340.00	2	12,801	0.02%
2020/09/03	17	340.97	23	340.04	344.00	-6	12,939	-0.05%
2020/09/02	17	337.65	14	336.25	335.00	3	13,002	0.02%
2020/09/01	17	331.65	26	333.71	337.00	-9	13,192	-0.07%
2020/08/31	37	336.23	26	336.31	333.00	11	13,528	0.08%
2020/08/28	15	338.40	17	339.62	340.50	-2	13,726	-0.01%
2020/08/27	19	336.55	22	337.45	336.50	-3	13,928	-0.02%
2020/08/26	14	334.46	14	334.61	337.00	0	14,096	0.00%
2020/08/25	31	334.58	38	335.54	333.00	-7	14,292	-0.05%
2020/08/24	39.1	335.21	32	337.66	333.50	7	14,375	0.05%
2020/08/21	67	339.10	67.2	336.17	344.00	-0.2	14,441	0.00%
2020/08/20	105.1	333.44	113.2	335.39	330.00	-8.1	14,470	-0.06%	大買/大賣/
2020/08/19	79	361.93	93	363.41	354.50	-14	14,228	-0.10%
2020/08/18	29	375.93	28	373.55	373.00	1	14,298	0.01%
2020/08/17	19	379.08	12	380.00	379.00	7	14,440	0.05%
2020/08/14	37.2	375.07	29	376.16	375.00	8.1	14,667	0.06%
2020/08/13	34	378.35	14.1	376.69	376.50	20	15,105	0.13%
2020/08/12	42	386.15	40	385.38	380.50	2	15,219	0.01%
2020/08/11	12	387.46	29	387.50	385.50	-17	15,357	-0.11%
2020/08/10	53.1	385.71	34	384.96	384.50	19.1	15,642	0.12%
2020/08/07	85	395.92	62.2	398.10	390.00	22.9	15,917	0.14%
2020/08/06	71	394.81	44	393.66	391.50	27	15,909	0.17%
2020/08/05	21.8	397.36	86.4	397.54	397.50	-64.6	15,991	-0.40%
2020/08/04	44.1	390.14	21	391.38	391.00	23.1	16,000	0.14%
2020/08/03	26.1	392.44	44	394.09	390.00	-18	16,227	-0.11%
2020/07/31	34	386.00	39	385.90	389.00	-5	16,468	-0.03%
2020/07/30	32	382.98	26	382.83	381.50	6	16,727	0.04%
2020/07/29	54.1	381.26	58	381.72	382.50	-3.9	17,464	-0.02%
2020/07/28	191	405.27	110	400.88	384.00	81	17,642	0.46%	大買/大賣/
2020/07/27	63	399.92	107.3	400.27	406.00	-44.3	17,457	-0.25%	大賣/
2020/07/24	30.1	388.52	36	389.50	389.50	-5.9	17,439	-0.03%
2020/07/23	52	392.16	36.8	392.16	389.50	15.2	17,949	0.08%
2020/07/22	45.1	393.95	59.7	394.11	396.00	-14.6	18,359	-0.08%
2020/07/21	24.2	388.07	49.5	388.57	388.00	-25.3	18,441	-0.14%
2020/07/20	39.4	380.76	52	379.78	382.00	-12.6	18,646	-0.07%
2020/07/17	57	379.91	41	380.10	379.00	16	18,968	0.08%
2020/07/16	27	377.00	31	379.31	377.00	-4	19,192	-0.02%
2020/07/15	17.1	377.67	22.8	377.58	374.50	-5.7	19,332	-0.03%
2020/07/14	55	379.97	52.5	380.87	374.00	2.5	19,688	0.01%
2020/07/13	40	376.68	33	377.18	380.50	7	19,916	0.04%
2020/07/10	75.2	375.75	52	375.55	370.50	23.2	20,835	0.11%
2020/07/09	67.5	383.26	78	384.44	379.50	-10.5	20,941	-0.05%
2020/07/08	74.3	390.80	32.3	389.37	387.00	42	21,081	0.20%
2020/07/07	78.1	389.84	130.1	390.24	392.50	-52	21,183	-0.25%	大賣/
2020/07/06	76.1	375.93	60	377.61	378.50	16.1	21,407	0.08%
2020/07/03	42.1	378.57	24	378.92	377.00	18.1	21,730	0.08%
2020/07/02	48.2	377.89	26	379.27	377.00	22.2	21,947	0.10%
2020/07/01	65.3	382.35	61.1	381.82	379.50	4.2	22,053	0.02%
2020/06/30	129.6	378.42	86.6	379.67	381.00	43	22,017	0.20%	大買/
2020/06/29	48.2	397.01	46	394.28	391.00	2.2	21,701	0.01%
2020/06/24	56.2	410.81	55	411.59	407.50	1.2	21,595	0.01%
2020/06/23	48.1	404.50	63.3	405.61	406.00	-15.2	21,573	-0.07%
2020/06/22	52	396.89	51.6	398.04	396.50	0.5	21,487	0.00%
2020/06/19	63.7	411.18	65	409.87	404.50	-1.3	21,565	-0.01%
2020/06/18	38.3	402.91	48	403.33	405.00	-9.7	21,525	-0.05%
2020/06/17	60.2	400.94	113.3	400.03	399.00	-53.1	21,523	-0.25%	大賣/
2020/06/16	50.3	392.32	85	392.21	396.00	-34.7	21,656	-0.16%
2020/06/15	32	382.14	58	382.28	382.00	-26	21,862	-0.12%
2020/06/12	81.1	374.07	75	373.93	381.00	6.1	22,147	0.03%
2020/06/11	83.2	389.03	80.3	387.75	383.50	2.9	22,548	0.01%
2020/06/10	90	396.70	79.2	397.16	394.50	10.8	22,704	0.05%
2020/06/09	63	393.38	60	393.60	392.50	3	22,883	0.01%
2020/06/08	87.3	391.94	74	393.33	393.00	13.4	23,169	0.06%
2020/06/05	157.1	396.38	88	395.68	387.50	69.1	23,158	0.30%	大買/
2020/06/04	93.1	399.54	132.1	400.18	400.50	-39	23,039	-0.17%	大賣/
2020/06/03	76	389.89	83	391.69	392.00	-7	22,971	-0.03%
2020/06/02	66.1	386.12	76	385.05	383.00	-10	22,862	-0.04%
2020/06/01	57.1	380.81	79.1	379.32	385.50	-22	22,847	-0.10%
2020/05/29	70.1	368.34	59	369.05	370.50	11.1	22,950	0.05%
2020/05/28	69.3	375.95	69	374.35	370.00	0.3	23,024	0.00%
2020/05/27	60	373.86	62.5	375.16	376.00	-2.5	23,258	-0.01%
2020/05/26	81	378.07	80	378.24	371.00	1	23,586	0.00%
2020/05/25	128.1	364.91	114.5	365.65	376.00	13.6	23,905	0.06%	大買/大賣/
2020/05/22	51.4	374.02	48.3	373.67	371.50	3.1	23,914	0.01%
2020/05/21	83.1	385.44	68	384.74	382.00	15.1	23,916	0.06%
2020/05/20	198.6	387.87	151.3	387.29	384.50	47.3	23,896	0.20%	大買/大賣/
2020/05/19	66.1	375.33	65.4	375.01	373.00	0.7	23,524	0.00%
2020/05/18	96.2	377.28	64.9	376.61	369.00	31.3	23,519	0.13%
2020/05/15	131	389.06	135	389.13	386.00	-4	23,501	-0.02%	大買/大賣/
2020/05/14	132.1	394.63	133.3	391.53	385.50	-1.2	23,283	-0.01%	大買/大賣/
2020/05/13	134.1	402.37	155.2	402.15	402.50	-21.1	23,119	-0.09%	大買/大賣/
2020/05/12	94.1	409.18	80.2	409.92	406.00	13.9	22,927	0.06%
2020/05/11	96.1	410.74	123	411.47	413.50	-26.9	22,828	-0.12%	大賣/
2020/05/08	140	406.72	106	406.95	403.50	34	22,859	0.15%	大買/大賣/
2020/05/07	172.1	415.08	110.2	416.26	410.00	61.9	22,707	0.27%	大買/大賣/
2020/05/06	167.3	415.47	186	415.45	416.00	-18.7	22,443	-0.08%	大買/大賣/
2020/05/05	370	414.34	331.1	414.67	407.00	39	22,198	0.18%	大買/大賣/
2020/05/04	174.2	383.35	174	385.72	391.50	0.2	21,593	0.00%	大買/大賣/
2020/04/30	123	390.38	135	390.51	391.00	-12	21,506	-0.06%	大買/大賣/
2020/04/29	113	384.57	92.5	384.04	380.00	20.5	21,313	0.10%	大買/
2020/04/28	298	388.69	274.5	389.78	383.50	23.5	21,175	0.11%	大買/大賣/
2020/04/27	160	364.47	195.1	365.52	379.50	-35.1	20,727	-0.17%	大買/大賣/
2020/04/24	96.1	343.96	91	344.00	345.00	5.1	20,206	0.03%
2020/04/23	160	346.65	162	347.17	344.00	-2	19,998	-0.01%	大買/大賣/
2020/04/22	151.1	332.50	158	332.06	344.00	-6.9	19,743	-0.03%	大買/大賣/
2020/04/21	115	335.36	129	329.59	326.00	-14	19,557	-0.07%	大買/大賣/
2020/04/20	120	341.30	142	341.23	343.00	-22	19,488	-0.11%	大買/大賣/
2020/04/17	163.1	345.52	153.2	343.78	339.50	9.9	19,382	0.05%	大買/大賣/
2020/04/16	166	339.92	143.1	340.09	341.50	23	19,076	0.12%	大買/大賣/
2020/04/15	462	348.42	387.1	346.90	343.50	74.9	18,908	0.40%	大買/大賣/
2020/04/14	118	337.81	114	338.85	338.00	4	18,422	0.02%	大買/大賣/
2020/04/13	131	335.05	120.3	334.83	332.50	10.7	18,450	0.06%	大買/大賣/
2020/04/10	136	340.88	159	340.63	343.00	-23	18,307	-0.13%	大買/大賣/
2020/04/09	260	340.62	217.1	338.73	335.00	42.9	18,420	0.23%	大買/大賣/
2020/04/08	191	315.30	217	314.54	329.00	-26	17,944	-0.15%	大買/大賣/
2020/04/07	112	297.91	130	297.43	299.50	-18	17,628	-0.10%	大買/大賣/
2020/04/06	120	283.73	93.1	280.27	288.00	27	17,532	0.15%	大買/
2020/04/01	56	273.26	18.5	273.61	272.50	37.5	17,404	0.22%
2020/03/31	14	281.14	23.4	279.14	274.50	-9.4	17,453	-0.05%
2020/03/30	36.2	274.03	24	274.71	278.00	12.2	17,502	0.07%
2020/03/27	55.2	294.86	73	297.42	280.50	-17.8	17,595	-0.10%
2020/03/26	61.6	286.56	71.5	286.94	291.50	-9.9	17,504	-0.06%
2020/03/25	159.1	290.68	87.6	291.15	292.00	71.5	17,609	0.41%	大買/
2020/03/24	113	271.11	107.1	271.46	274.00	5.9	17,409	0.03%	大買/大賣/
2020/03/23	91.1	243.28	95.2	243.81	252.00	-4.1	17,266	-0.02%
2020/03/20	99.2	247.97	193.1	246.49	252.00	-93.9	17,066	-0.55%	大賣/
2020/03/19	221.6	240.74	124	241.36	229.50	97.6	16,768	0.58%	大買/大賣/
2020/03/18	173.5	266.14	190.3	266.32	254.50	-16.8	16,462	-0.10%	大買/大賣/
2020/03/17	232	279.85	226	280.81	265.00	6	16,208	0.04%	大買/大賣/
2020/03/16	157.2	317.38	207.8	312.94	290.50	-50.6	15,777	-0.32%	大買/大賣/
2020/03/13	111.1	314.13	108.1	315.20	320.00	3	15,477	0.02%	大買/大賣/
2020/03/12	121.6	356.84	122.3	355.76	345.50	-0.7	15,311	0.00%	大買/大賣/
2020/03/11	102.6	393.70	94	393.27	383.50	8.6	14,998	0.06%	大買/
2020/03/10	85.1	384.19	86	382.26	394.50	-0.9	14,881	-0.01%
2020/03/09	80.2	394.15	84.1	393.21	386.00	-3.9	14,982	-0.03%
2020/03/06	70.2	404.93	67.7	405.55	406.50	2.5	15,083	0.02%
2020/03/05	56	406.54	66.3	407.82	410.50	-10.3	15,072	-0.07%
2020/03/04	117.1	405.09	94	406.76	400.50	23.1	14,924	0.15%	大買/
2020/03/03	102.1	427.47	84	425.68	417.00	18.1	14,662	0.12%	大買/
2020/03/02	145.3	412.94	138	412.86	418.50	7.3	14,572	0.05%	大買/大賣/
2020/02/27	191.5	428.60	197	429.65	410.00	-5.5	14,332	-0.04%	大買/大賣/
2020/02/26	195.1	462.80	152.5	456.44	441.00	42.6	13,904	0.31%	大買/大賣/
2020/02/25	133	489.45	111	490.43	485.00	22	13,410	0.16%	大買/大賣/
2020/02/24	62.1	472.20	53	473.56	484.50	9.1	13,110	0.07%
2020/02/21	60.2	466.21	82	467.09	472.00	-21.8	12,946	-0.17%
2020/02/20	52	461.32	46	461.50	457.50	6	12,798	0.05%
2020/02/19	46	451.78	86	452.30	460.00	-40	12,707	-0.31%
2020/02/18	128	462.30	86	461.13	450.00	42	12,599	0.33%	大買/
2020/02/17	48	453.93	45	453.82	453.00	3	12,764	0.02%
2020/02/14	51.1	449.92	74	449.51	457.00	-22.9	12,670	-0.18%
2020/02/13	51	444.57	49.5	447.27	439.00	1.5	12,738	0.01%
2020/02/12	44.1	445.20	60.1	444.89	448.00	-16	12,673	-0.13%
2020/02/11	97.2	436.00	100	435.94	437.00	-2.8	12,601	-0.02%
2020/02/10	64	416.64	61	418.20	418.50	3	12,441	0.02%
2020/02/07	46.4	418.08	46	417.92	416.50	0.4	12,358	0.00%
2020/02/06	55	420.19	80	420.66	417.00	-25	12,329	-0.20%
2020/02/05	65	420.61	71	420.51	413.00	-6	12,417	-0.05%
2020/02/04	119.1	411.45	112	412.28	418.50	7.1	12,328	0.06%	大買/大賣/
2020/02/03	91.2	380.62	92	376.91	392.00	-0.8	12,189	-0.01%
2020/01/31	66	385.18	77	383.09	386.50	-11	12,084	-0.09%
2020/01/30	59	382.14	52.1	381.09	374.00	7	11,931	0.06%
2020/01/20	13.3	417.04	14	416.75	415.50	-0.7	11,795	-0.01%
2020/01/17	36.4	419.17	20	419.98	413.00	16.4	11,912	0.14%
2020/01/16	32.1	420.19	28	422.14	417.00	4.1	11,948	0.03%
2020/01/15	94	423.03	95	421.03	413.00	-1	11,920	-0.01%
2020/01/14	88.1	410.56	91	407.62	419.00	-2.9	11,961	-0.02%
2020/01/13	53	390.69	54	390.52	390.00	-1	11,852	-0.01%
2020/01/10	40.1	395.55	74	397.21	392.50	-33.9	11,859	-0.29%
2020/01/09	95.3	397.74	89	395.86	392.00	6.3	11,944	0.05%
2020/01/08	170.1	390.19	186.4	391.54	387.00	-16.2	11,937	-0.14%	大買/大賣/
2020/01/07	112	422.68	55	419.79	414.00	57	11,645	0.49%	大買/
2020/01/06	56.1	463.91	44.3	464.19	460.00	11.8	11,658	0.10%
2020/01/03	68.1	460.55	96	458.86	468.00	-27.9	11,967	-0.23%
2020/01/02	40.1	437.47	37	438.11	436.00	3.1	11,787	0.03%
2019/12/31	73	436.39	71.1	437.32	437.00	2	11,843	0.02%
2019/12/30	82.3	429.08	73	425.31	436.00	9.3	11,735	0.08%
2019/12/27	25.2	408.18	53	407.42	411.00	-27.8	11,692	-0.24%
2019/12/26	81	408.38	47.2	409.04	402.00	33.8	12,023	0.28%
2019/12/25	76	399.93	92	400.86	403.50	-16	12,124	-0.13%
2019/12/24	103.5	392.73	141	393.09	395.00	-37.5	12,256	-0.31%	大買/大賣/
2019/12/23	36	385.13	31.5	386.50	383.00	4.5	12,052	0.04%
2019/12/20	130	395.07	116	395.19	389.50	14	11,942	0.12%	大買/大賣/
2019/12/19	57	382.08	89	382.79	383.00	-32	11,581	-0.28%
2019/12/18	29	377.91	73.3	379.35	376.50	-44.3	11,516	-0.38%
2019/12/17	22	378.27	26	378.98	377.00	-4	11,409	-0.03%
2019/12/16	58	378.37	32	378.36	379.00	26	11,374	0.23%
2019/12/13	114	381.92	52	381.78	376.50	62	11,419	0.54%	大買/
2019/12/12	71	378.35	124	378.00	381.50	-53	11,277	-0.47%	大賣/
2019/12/11	74	375.74	153	373.41	378.50	-79	11,125	-0.71%	大賣/
2019/12/10	90	370.76	60	369.11	368.00	30	10,969	0.27%
2019/12/09	104.2	376.42	107.1	375.67	372.50	-2.9	10,944	-0.03%	大買/大賣/
2019/12/06	78	365.45	60	366.25	369.00	18	10,805	0.17%
2019/12/05	87	365.29	64.1	365.32	362.00	22.9	10,769	0.21%
2019/12/04	192	366.57	175	367.04	361.00	17	10,820	0.16%	大買/大賣/
2019/12/03	193	351.83	174.1	350.27	363.00	18.9	10,523	0.18%	大買/大賣/
2019/12/02	38	335.07	35.1	333.61	338.00	2.9	10,264	0.03%
2019/11/29	38	331.28	30	333.23	330.00	8	10,445	0.08%
2019/11/28	40	336.20	33	336.21	335.00	7	10,723	0.07%
2019/11/27	53	334.35	86.1	332.93	336.50	-33.1	10,677	-0.31%
2019/11/26	56.1	329.27	66	329.77	326.50	-10	10,604	-0.09%
2019/11/25	26	322.33	83	320.87	322.50	-57	10,538	-0.54%
2019/11/22	46	317.00	45	319.06	317.00	1	10,642	0.01%
2019/11/21	67	315.16	57	318.48	318.50	10	10,783	0.09%
2019/11/20	41	320.45	20	321.80	320.00	21	10,782	0.19%
2019/11/19	33.5	321.99	110	321.00	323.50	-76.5	10,827	-0.71%	大賣/
2019/11/18	44	318.75	28	321.04	317.50	16	10,776	0.15%
2019/11/15	48	323.76	45	324.34	321.00	3	10,764	0.03%
2019/11/14	144.7	328.47	190	328.51	326.50	-45.3	10,669	-0.42%	大買/大賣/
2019/11/13	9	310.50	9	310.50	310.50	0	10,231	0.00%
2019/11/11	49	290.14	49.1	290.55	282.50	-0.1	10,261	0.00%
2019/11/08	26	308.31	35.1	309.60	307.00	-9.1	10,018	-0.09%
2019/11/07	37	306.59	33	305.95	306.00	4	10,047	0.04%
2019/11/06	49	311.58	49.2	310.53	307.00	-0.2	9,990	0.00%
2019/11/05	24	312.71	37	313.09	312.00	-13	9,972	-0.13%
2019/11/04	28	314.73	31	315.05	312.50	-3	9,989	-0.03%
2019/11/01	99	308.87	90	311.56	316.00	9	10,092	0.09%
2019/10/31	88	319.56	72	320.89	314.00	16	9,931	0.16%
2019/10/30	71	319.70	67.2	320.71	320.50	3.8	9,866	0.04%
2019/10/29	60.2	318.54	85	319.01	318.00	-24.8	9,798	-0.25%
2019/10/28	25	317.02	27	318.15	316.50	-2	9,828	-0.02%
2019/10/25	37	317.47	25	318.10	316.00	12	9,810	0.12%
2019/10/24	77	317.62	104	318.41	317.00	-27	9,735	-0.28%	大賣/
2019/10/23	69	309.72	71	312.03	312.50	-2	9,601	-0.02%
2019/10/22	64	313.98	63.1	314.74	311.50	0.9	9,502	0.01%
2019/10/21	99	318.24	105.1	317.33	313.50	-6.1	9,444	-0.06%	大賣/
2019/10/18	65	311.03	72	312.18	312.50	-7	9,240	-0.08%
2019/10/17	80	304.29	50	305.79	310.50	30	9,121	0.33%
2019/10/16	96.1	302.46	96	304.22	302.00	0.1	9,068	0.00%
2019/10/15	130.5	310.86	56.1	309.55	306.00	74.4	8,890	0.84%	大買/
2019/10/14	89.3	310.91	110	312.54	314.50	-20.7	8,738	-0.24%	大賣/
2019/10/09	106.5	295.99	111.1	298.34	301.50	-4.6	8,561	-0.05%	大買/大賣/
2019/10/08	135.3	285.19	161	288.39	298.50	-25.7	8,237	-0.31%	大買/大賣/
2019/10/07	50	271.59	109	272.80	276.00	-59	7,784	-0.76%	大賣/
2019/10/04	40	265.01	31	265.58	261.00	9	7,557	0.12%
2019/10/03	37	266.38	26	265.90	265.50	11	7,488	0.15%
2019/10/02	97	268.35	117	268.48	269.00	-20	7,398	-0.27%	大賣/
2019/10/01	126.1	264.60	166.1	261.43	268.00	-40	7,267	-0.55%	大買/大賣/
2019/09/27	57	244.52	66.1	243.89	246.50	-9.1	6,985	-0.13%
2019/09/26	72	239.26	89	238.90	238.50	-17	6,770	-0.25%
2019/09/25	19	228.95	14.3	228.76	229.50	4.7	6,527	0.07%
2019/09/24	6	232.83	11.3	232.32	231.50	-5.3	6,602	-0.08%
2019/09/23	9	233.33	7	233.86	233.00	2	6,636	0.03%
2019/09/20	20	233.95	16.5	233.59	233.50	3.5	6,677	0.05%
2019/09/19	7	232.50	7	233.00	232.00	0	6,633	0.00%
2019/09/18	14	234.39	19	234.24	232.50	-5	6,690	-0.07%
2019/09/17	74	237.95	68	236.64	233.50	6	6,698	0.09%
2019/09/16	7	229.00	5	229.70	231.50	2	6,647	0.03%
2019/09/12	7	231.71	11	232.59	231.00	-4	6,833	-0.06%
2019/09/11	22	230.11	13	230.12	230.00	9	6,911	0.13%
2019/09/10	20	229.85	20	230.58	228.50	0	6,957	0.00%
2019/09/09	17.1	234.14	18	234.08	233.00	-0.9	7,005	-0.01%
2019/09/06	61	240.31	51.5	238.88	237.00	9.5	6,985	0.14%
2019/09/05	78	238.64	91.2	238.10	238.00	-13.2	6,921	-0.19%
2019/09/04	52	235.60	43	235.33	234.50	9	6,792	0.13%
2019/09/03	61	235.24	58	235.45	235.50	3	6,765	0.04%
2019/09/02	146.1	234.46	119.5	234.91	236.00	26.6	6,703	0.40%	大買/大賣/
2019/08/30	71	220.15	126.1	221.30	227.00	-55.1	6,498	-0.85%	大賣/
2019/08/29	20	205.48	19.6	205.98	206.50	0.4	6,338	0.01%
2019/08/28	51	204.73	50.5	205.20	204.50	0.5	6,369	0.01%
2019/08/27	35.3	208.40	25.9	208.65	203.00	9.4	6,348	0.15%
2019/08/26	60	211.73	51	212.07	209.00	9	6,334	0.14%
2019/08/23	33	257.18	133	257.17	258.00	-100	6,231	-1.60%	大賣/
2019/08/22	43	254.64	61	257.67	253.00	-18	6,180	-0.29%
2019/08/21	39.1	260.93	14.5	260.41	257.50	24.5	6,140	0.40%
2019/08/20	7	266.50	16	266.34	265.50	-9	6,076	-0.15%
2019/08/19	9	264.11	9	264.33	264.50	0	6,067	0.00%
2019/08/16	16	264.13	7	264.57	263.50	9	6,169	0.15%
2019/08/15	31	264.03	34	263.85	264.50	-3	6,197	-0.05%
2019/08/14	17	270.50	23	271.15	268.50	-6	6,242	-0.10%
2019/08/13	32	265.38	29.5	266.07	266.50	2.5	6,223	0.04%
2019/08/12	34	262.09	55	264.11	268.50	-21	6,311	-0.33%
2019/08/08	16	255.63	22	255.55	257.00	-6	6,341	-0.09%
2019/08/07	28	254.61	23	254.63	250.50	5	6,380	0.08%
2019/08/06	26	254.44	19.6	255.93	258.50	6.5	6,530	0.10%
2019/08/05	53	266.05	58.6	266.44	260.00	-5.6	6,653	-0.08%
2019/08/02	21	259.74	17	258.85	257.50	4	6,659	0.06%
2019/08/01	31.1	267.13	25	266.48	266.00	6.1	6,678	0.09%
2019/07/31	27	264.07	25	263.62	266.00	2	6,735	0.03%
2019/07/30	47	263.91	58.2	263.61	264.50	-11.2	6,751	-0.17%
2019/07/29	15	258.40	6.5	258.00	258.50	8.5	6,693	0.13%
2019/07/26	5	257.70	3.1	258.37	259.50	1.9	6,791	0.03%
2019/07/25	20	256.53	20	256.48	258.00	0	6,811	0.00%
2019/07/24	30	258.10	26.5	256.80	255.50	3.5	6,857	0.05%
2019/07/23	31.1	256.69	19	255.63	255.00	12.1	7,072	0.17%
2019/07/22	20	253.65	16.5	253.95	253.00	3.5	7,114	0.05%
2019/07/19	19	259.68	24	259.56	257.50	-5	7,278	-0.07%
2019/07/18	21	261.07	26.5	261.64	259.00	-5.5	7,308	-0.07%
2019/07/17	15	267.23	10	267.75	267.00	5	7,339	0.07%
2019/07/16	10	270.30	12	270.46	269.50	-2	7,398	-0.03%
2019/07/15	36.1	267.00	25	267.58	267.50	11.1	7,462	0.15%
2019/07/12	9	272.00	11	272.41	273.50	-2	7,635	-0.03%
2019/07/11	20.1	271.65	18	272.58	271.50	2.1	7,939	0.03%
2019/07/10	24	267.35	25.2	267.45	269.00	-1.1	7,981	-0.01%
2019/07/09	57	266.98	30	266.80	264.00	27	7,998	0.34%
2019/07/08	13.1	276.77	9	275.83	275.00	4.1	7,963	0.05%
2019/07/05	34	278.12	32.5	278.20	278.00	1.5	8,066	0.02%
2019/07/04	76.1	277.86	64.5	277.60	277.00	11.6	8,069	0.14%
2019/07/03	43.1	271.02	37.1	270.70	270.00	5.9	8,107	0.07%
2019/07/02	35	272.14	25.1	272.32	271.50	9.9	8,194	0.12%
2019/07/01	45	271.36	100	271.76	272.50	-55	8,287	-0.66%
2019/06/28	30.2	265.62	15.1	266.06	264.00	15	8,235	0.18%
2019/06/27	24	267.85	32.3	269.01	267.50	-8.3	8,232	-0.10%
2019/06/26	13.1	264.55	12.1	264.98	266.00	1	8,216	0.01%
2019/06/25	32	266.06	18	265.08	263.50	14	8,208	0.17%
2019/06/24	24	268.60	20	268.58	271.00	4	8,203	0.05%
2019/06/21	47.1	268.57	56.5	268.10	267.50	-9.5	8,223	-0.11%
2019/06/20	128.4	271.12	109.1	271.57	270.00	19.3	8,264	0.23%	大買/大賣/
2019/06/19	36.6	263.08	36	263.78	264.00	0.6	8,166	0.01%
2019/06/18	43.1	259.33	29.4	259.22	258.00	13.7	8,118	0.17%
2019/06/17	35.1	256.32	38	256.90	261.00	-3	8,121	-0.04%
2019/06/14	29	250.03	24	250.77	251.00	5	8,100	0.06%
2019/06/13	22	246.91	15.1	247.40	247.00	6.9	8,139	0.08%
2019/06/12	38.1	248.54	29	248.79	249.00	9.1	8,412	0.11%
2019/06/11	75	248.59	71.5	248.99	251.50	3.5	8,450	0.04%
2019/06/10	18.1	249.76	34	249.63	251.00	-15.9	8,413	-0.19%
2019/06/06	80	248.73	45	248.99	245.00	35	8,470	0.41%
2019/06/05	86	260.64	79	264.21	256.00	7	8,406	0.08%
2019/06/04	19.1	264.34	20	264.77	263.50	-0.9	8,298	-0.01%
2019/06/03	46.2	261.20	51	260.85	262.00	-4.9	8,309	-0.06%
2019/05/31	21	257.24	53.9	256.55	261.00	-32.9	8,295	-0.40%
2019/05/30	48	254.21	31.2	254.75	251.00	16.8	8,268	0.20%
2019/05/29	39	251.86	52.5	250.20	255.00	-13.5	8,300	-0.16%
2019/05/28	18	246.17	8.5	246.24	245.50	9.5	8,516	0.11%
2019/05/27	22	243.95	21.7	244.22	245.00	0.4	8,683	0.00%
2019/05/24	31	245.68	33.4	244.70	242.00	-2.3	8,740	-0.03%
2019/05/23	127	245.51	129.5	244.96	244.50	-2.5	8,862	-0.03%	大買/大賣/
2019/05/22	36	257.06	29.5	259.18	253.50	6.5	8,826	0.07%
2019/05/21	34	252.74	54	254.09	258.00	-20	8,950	-0.22%
2019/05/20	65	252.42	42.8	252.32	251.50	22.2	8,962	0.25%
2019/05/17	61	250.43	58	251.03	249.50	3	9,055	0.03%
2019/05/16	47	252.18	77.4	251.57	249.00	-30.4	9,151	-0.33%
2019/05/15	68	261.15	54.6	260.96	259.00	13.4	9,247	0.15%
2019/05/14	98	256.06	72.7	255.24	258.00	25.3	9,619	0.26%
2019/05/13	78.1	269.95	64.5	269.20	259.50	13.7	9,767	0.14%
2019/05/10	90	283.79	98.5	284.30	280.50	-8.5	9,627	-0.09%
2019/05/09	32.1	289.45	22.2	288.22	286.00	9.9	9,500	0.10%
2019/05/08	61	289.71	49.6	289.94	294.50	11.4	9,514	0.12%
2019/05/07	66.1	294.68	84	295.95	293.00	-17.9	9,594	-0.19%
2019/05/06	37	293.05	34	293.10	293.50	3	9,807	0.03%
2019/05/03	45	299.36	33	299.36	300.00	12	9,747	0.12%
2019/05/02	36	302.39	37.7	301.88	303.50	-1.7	9,674	-0.02%
2019/04/30	41	302.76	49.5	302.26	304.50	-8.5	9,690	-0.09%
2019/04/29	67	307.19	43	304.85	300.50	24	9,725	0.25%
2019/04/26	48	318.70	35	317.19	319.00	13	9,583	0.14%
2019/04/25	88	311.22	78	312.27	321.50	10	9,624	0.10%
2019/04/24	38	321.20	29.2	321.37	319.50	8.9	9,552	0.09%
2019/04/23	56	322.55	43.5	321.68	321.50	12.5	9,640	0.13%
2019/04/22	53	329.15	26	331.06	327.50	27	9,626	0.28%
2019/04/19	38	332.51	30	330.55	333.50	8	9,748	0.08%
2019/04/18	90	340.92	67.5	340.00	331.00	22.5	9,862	0.23%
2019/04/17	64.5	340.85	80	341.83	345.00	-15.5	9,990	-0.16%
2019/04/16	30	332.97	22	332.84	332.50	8	9,759	0.08%
2019/04/15	21.1	330.62	20	330.58	330.50	1.1	9,814	0.01%
2019/04/12	17	329.26	12	328.25	326.00	5	10,131	0.05%
2019/04/11	58	333.51	48.1	332.75	329.00	9.9	10,283	0.10%
2019/04/10	34	328.71	31.3	328.45	329.00	2.7	10,265	0.03%
2019/04/09	104	330.65	94.1	331.70	330.00	9.9	10,321	0.10%	大買/
2019/04/08	51.4	329.83	28.5	328.76	324.50	22.9	10,433	0.22%
2019/04/03	72	327.48	95	329.62	330.00	-23	10,555	-0.22%
2019/04/02	29	321.57	17	321.03	320.00	12	10,591	0.11%
2019/04/01	17	323.88	13.6	323.54	321.00	3.4	10,685	0.03%
2019/03/29	12	324.58	21.2	325.95	323.00	-9.2	10,728	-0.09%
2019/03/28	10	322.85	8	323.00	322.00	2	10,981	0.02%
2019/03/27	8	323.88	12	324.04	324.00	-4	11,222	-0.04%
2019/03/26	47	322.23	52	321.60	323.00	-5	11,369	-0.04%
2019/03/25	75	318.49	63	319.57	318.00	12	11,539	0.10%
2019/03/22	53	336.08	55	335.60	331.00	-2	11,684	-0.02%
2019/03/21	22	334.34	18	334.06	334.50	4	11,979	0.03%
2019/03/20	25	334.40	25	334.48	334.50	0	12,400	0.00%
2019/03/19	33	337.48	17	335.88	333.50	16	12,527	0.13%
2019/03/18	33	346.02	22	345.95	341.00	11	12,700	0.09%
2019/03/15	116.5	349.59	89	348.22	345.50	27.5	12,962	0.21%	大買/
2019/03/14	34	338.51	35	338.73	339.00	-1	12,989	-0.01%
2019/03/13	22	333.64	30	335.27	338.00	-8	13,305	-0.06%
2019/03/12	42.1	339.67	32	335.69	332.00	10.1	13,549	0.07%
2019/03/11	31	335.26	31	335.53	339.50	0	13,804	0.00%
2019/03/08	52	331.56	47	331.05	336.50	5	14,058	0.04%
2019/03/07	33.1	336.66	37	334.09	336.00	-3.9	14,258	-0.03%
2019/03/06	14	343.79	20	341.00	339.50	-6	14,670	-0.04%
2019/03/05	37	342.28	29	343.12	340.00	8	15,102	0.05%
2019/03/04	61	344.83	57	345.28	349.50	4	15,341	0.03%
2019/02/27	113	354.86	89	352.28	346.00	24	15,421	0.16%	大買/
2019/02/26	89	380.26	71	380.18	372.00	18	15,363	0.12%
2019/02/25	35	378.40	78	378.58	375.00	-43	15,588	-0.28%
2019/02/22	120	380.45	71	378.33	375.50	49	15,898	0.31%	大買/
2019/02/21	41.2	374.97	49.4	376.08	381.00	-8.3	15,977	-0.05%
2019/02/20	62	378.06	78	377.73	373.00	-16	16,022	-0.10%
2019/02/19	28	370.63	24	370.63	368.00	4	16,155	0.02%
2019/02/18	64	371.09	61	370.33	371.50	3	16,227	0.02%
2019/02/15	106	363.50	105	364.58	360.00	1	16,313	0.01%	大買/大賣/
2019/02/14	80	379.53	98	378.78	375.50	-18	16,411	-0.11%
2019/02/13	163.2	373.31	159.3	374.99	382.50	3.9	16,498	0.02%	大買/大賣/
2019/02/12	86.1	347.74	93.1	346.24	352.00	-6.9	16,465	-0.04%
2019/02/11	41	326.16	27	326.63	328.00	14	16,537	0.08%
2019/01/30	26	323.00	34	323.28	321.50	-8	17,013	-0.05%
2019/01/29	59.1	320.73	45	321.06	321.00	14	17,472	0.08%
2019/01/28	48	333.86	84	330.67	328.00	-36	17,718	-0.20%
2019/01/25	120	325.54	101	325.63	328.50	19	18,290	0.10%	大買/大賣/
2019/01/24	36	317.82	53	317.11	315.00	-17	18,538	-0.09%
2019/01/23	64.1	314.67	43	314.47	316.50	21.1	19,031	0.11%
2019/01/22	54	316.90	56.1	316.76	316.50	-2.1	19,435	-0.01%
2019/01/21	75	322.12	73	322.55	320.00	2	19,803	0.01%
2019/01/18	37	316.86	87.2	317.61	318.50	-50.2	20,210	-0.25%
2019/01/17	91	317.78	83.9	319.04	313.50	7.2	20,494	0.03%
2019/01/16	60	317.11	53	317.38	317.50	7	20,815	0.03%
2019/01/15	55	312.89	84	311.86	314.00	-29	21,044	-0.14%
2019/01/14	72	305.65	84	305.85	307.00	-12	21,175	-0.06%
2019/01/11	55.1	308.21	70	309.51	306.00	-14.9	21,492	-0.07%
2019/01/10	105.9	306.40	88	305.93	304.50	17.9	21,530	0.08%	大買/
2019/01/09	188	310.30	123	309.22	303.50	65	21,682	0.30%	大買/大賣/
2019/01/08	49	295.12	48	295.29	294.00	1	21,582	0.00%
2019/01/07	57.1	298.47	71	298.03	296.50	-13.9	21,821	-0.06%
2019/01/04	139	290.37	124.7	291.30	289.50	14.3	22,086	0.06%	大買/大賣/
2019/01/03	84	310.31	69.5	309.41	303.00	14.5	22,148	0.07%
2019/01/02	78	318.15	68.5	318.61	314.00	9.5	22,326	0.04%
2018/12/28	56	320.92	58	321.82	319.00	-2	22,743	-0.01%
2018/12/27	136.5	325.61	135	326.16	321.00	1.5	23,057	0.01%	大買/大賣/
2018/12/26	115	327.99	106	326.41	314.00	9	23,010	0.04%	大買/大賣/
2018/12/25	86	323.92	80	321.28	328.50	6	22,973	0.03%
2018/12/24	72	324.92	71	324.49	331.00	1	23,045	0.00%
2018/12/22	46	323.73	48	323.92	322.50	-2	23,071	-0.01%
2018/12/21	130.3	316.18	128	314.84	328.00	2.3	23,401	0.01%	大買/大賣/
2018/12/20	125	312.42	118	315.09	314.00	7	23,379	0.03%	大買/大賣/
2018/12/19	129	324.59	128	324.64	320.00	1	23,332	0.00%	大買/大賣/
2018/12/18	148	315.88	150	315.42	320.00	-2	23,364	-0.01%	大買/大賣/
2018/12/17	187	319.45	179	320.42	321.50	8	23,451	0.03%	大買/大賣/
2018/12/14	148	308.39	180	307.33	320.00	-32	23,654	-0.14%	大買/大賣/
2018/12/13	166.1	322.17	145.1	322.23	314.50	21	23,631	0.09%	大買/大賣/
2018/12/12	68.3	340.92	73	341.31	338.50	-4.7	23,390	-0.02%
2018/12/11	133	327.76	129	327.31	332.00	4	23,313	0.02%	大買/大賣/
2018/12/10	139	332.37	127	333.31	323.50	12	23,451	0.05%	大買/大賣/
2018/12/07	142	352.87	149	351.69	356.50	-7	23,309	-0.03%	大買/大賣/
2018/12/06	156	364.52	134	367.86	349.50	22	23,214	0.09%	大買/大賣/
2018/12/05	194	390.12	178	387.89	388.00	16	23,066	0.07%	大買/大賣/
2018/12/04	144	409.92	122.2	408.72	401.50	21.9	23,116	0.09%	大買/大賣/
2018/12/03	42	400.80	82	402.02	407.00	-40	23,138	-0.17%
2018/11/30	165.2	365.28	210	365.26	370.00	-44.9	23,150	-0.19%	大買/大賣/
2018/11/29	201	368.97	204.8	368.90	359.50	-3.8	23,039	-0.02%	大買/大賣/
2018/11/28	263	349.28	264	350.44	357.50	-1	22,901	0.00%	大買/大賣/
2018/11/27	214	333.62	199	333.80	340.00	15	22,647	0.07%	大買/大賣/
2018/11/26	130	324.06	130	323.40	327.00	0	22,440	0.00%	大買/大賣/
2018/11/23	231	329.84	206	329.43	319.00	25	22,378	0.11%	大買/大賣/
2018/11/22	246	345.31	266.4	342.04	332.00	-20.4	22,313	-0.09%	大買/大賣/
2018/11/21	158	325.41	204	326.32	340.00	-46	22,117	-0.21%	大買/大賣/
2018/11/20	194	318.80	179	318.87	321.00	15	21,995	0.07%	大買/大賣/
2018/11/19	85	314.59	88	313.18	317.50	-3	21,950	-0.01%
2018/11/16	219	317.29	175	316.33	310.00	44	21,979	0.20%	大買/大賣/
2018/11/15	80	308.28	89	308.66	312.00	-9	21,801	-0.04%
2018/11/14	126	313.06	124	311.25	306.00	2	21,837	0.01%	大買/大賣/
2018/11/13	176	302.71	160	300.80	311.00	16	21,884	0.07%	大買/大賣/
2018/11/12	167	308.64	165	309.19	310.00	2	21,928	0.01%	大買/大賣/
2018/11/09	194	323.01	195	323.56	329.00	-1	21,966	0.00%	大買/大賣/
2018/11/08	208	338.41	209	338.86	324.00	-1	21,832	0.00%	大買/大賣/
2018/11/07	247	315.45	255	313.27	331.00	-8	21,787	-0.04%	大買/大賣/
2018/11/06	262	324.56	239	326.47	308.00	23	21,693	0.11%	大買/大賣/
2018/11/05	164	338.20	150	338.84	340.00	14	21,585	0.06%	大買/大賣/
2018/11/02	264	360.94	296	359.79	345.50	-32	21,659	-0.15%	大買/大賣/
2018/11/01	212	337.80	229.1	336.05	347.00	-17.1	21,253	-0.08%	大買/大賣/
2018/10/31	284	315.86	287	315.20	315.50	-3	20,947	-0.01%	大買/大賣/
2018/10/30	179.1	306.00	171.2	307.46	298.00	7.9	20,601	0.04%	大買/大賣/
2018/10/29	166	322.05	150.8	322.13	320.00	15.2	20,523	0.07%	大買/大賣/
2018/10/26	165	321.00	160	322.23	324.00	5	20,366	0.02%	大買/大賣/
2018/10/25	257	321.97	284	322.52	315.50	-27	20,022	-0.13%	大買/大賣/
2018/10/24	189	363.05	179	362.30	349.00	10	19,958	0.05%	大買/大賣/
2018/10/23	169	379.49	167.6	378.39	366.00	1.4	19,663	0.01%	大買/大賣/
2018/10/22	172	385.32	171.4	383.45	390.00	0.6	19,377	0.00%	大買/大賣/
2018/10/19	163	395.78	129.2	397.93	394.00	33.8	19,227	0.18%	大買/大賣/
2018/10/18	138	422.89	141	423.64	421.50	-3	18,942	-0.02%	大買/大賣/
2018/10/17	182	429.92	175	432.74	418.00	7	18,861	0.04%	大買/大賣/
2018/10/16	133	420.21	142	420.10	419.00	-9	18,685	-0.05%	大買/大賣/
2018/10/15	145	418.71	144	417.64	410.00	1	18,626	0.01%	大買/大賣/
2018/10/12	160	408.16	144	405.41	415.00	16	18,516	0.09%	大買/大賣/
2018/10/11	220	390.99	224.2	392.47	388.00	-4.2	18,424	-0.02%	大買/大賣/
2018/10/09	134.1	415.39	142	414.42	423.50	-7.9	18,235	-0.04%	大買/大賣/
2018/10/08	230.1	393.92	247	393.65	404.00	-16.9	17,981	-0.09%	大買/大賣/
2018/10/05	231.1	420.38	228.4	420.39	403.00	2.7	17,564	0.02%	大買/大賣/
2018/10/04	148	453.69	139	453.08	446.00	9	17,277	0.05%	大買/大賣/
2018/10/03	117	453.50	116	455.76	451.00	1	17,402	0.01%	大買/大賣/
2018/10/02	137	467.55	131.2	470.75	458.00	5.8	17,240	0.03%	大買/大賣/
2018/10/01	74	463.26	78	460.71	470.00	-4	17,144	-0.02%
2018/09/28	155.2	462.61	146.2	462.63	459.00	9	17,136	0.05%	大買/大賣/
2018/09/27	104.1	477.62	102.2	478.93	466.00	1.8	16,819	0.01%	大買/大賣/
2018/09/26	106.6	500.64	96	502.83	490.00	10.6	16,641	0.06%	大買/
2018/09/25	111.1	512.59	100	510.00	506.00	11.1	16,651	0.07%	大買/
2018/09/21	100.1	505.80	102.1	505.38	514.00	-2	16,571	-0.01%	大賣/
2018/09/20	140.3	483.66	152	479.67	490.00	-11.8	16,382	-0.07%	大買/大賣/
2018/09/19	166.1	503.00	168.1	505.38	479.00	-2	15,986	-0.01%	大買/大賣/
2018/09/18	80	511.09	78	513.78	501.00	2	15,768	0.01%
2018/09/17	80	531.14	79	531.28	533.00	1	15,646	0.01%
2018/09/14	144.1	524.81	153	522.09	534.00	-8.9	15,608	-0.06%	大買/大賣/
2018/09/13	83.1	533.68	79	530.00	508.00	4.1	15,358	0.03%
2018/09/12	105	530.56	92	530.30	528.00	13	15,240	0.09%	大買/
2018/09/11	101.2	550.89	112	550.55	546.00	-10.9	15,244	-0.07%	大買/大賣/
2018/09/10	120.1	538.01	110.1	540.07	532.00	10	15,046	0.07%	大買/大賣/
2018/09/07	84.1	570.62	105.6	565.06	545.00	-21.6	14,799	-0.15%	大賣/
2018/09/06	105	608.09	103	607.63	595.00	2	14,466	0.01%	大買/大賣/
2018/09/05	102	622.55	100	623.57	611.00	2	14,238	0.01%	大買/
2018/09/04	111	621.74	111	623.86	630.00	0	14,222	0.00%	大買/大賣/
2018/09/03	81	655.69	51.2	656.09	629.00	29.8	13,956	0.21%
2018/08/31	45	696.38	42	698.36	698.00	3	13,827	0.02%
2018/08/30	39.1	699.10	36.2	699.20	696.00	2.9	13,859	0.02%
2018/08/29	61	696.85	82	696.45	705.00	-21	13,851	-0.15%
2018/08/28	59	691.37	59	689.54	675.00	0	13,739	0.00%
2018/08/27	69	683.58	76.1	686.27	695.00	-7.1	13,582	-0.05%
2018/08/24	75	641.20	74.2	640.08	643.00	0.8	13,402	0.01%
2018/08/23	86	639.58	92	638.68	628.00	-6	13,317	-0.05%
2018/08/22	55	661.84	51	661.59	650.00	4	13,214	0.03%
2018/08/21	79	662.95	90	662.24	673.00	-11	13,070	-0.08%
2018/08/20	108	638.33	112	636.59	662.00	-4	12,901	-0.03%	大買/大賣/
2018/08/17	104	665.73	98	666.86	630.00	6	12,641	0.05%	大買/
2018/08/16	84	644.45	91	639.20	663.00	-7	12,302	-0.06%
2018/08/15	73	618.21	76.8	616.25	610.00	-3.8	12,018	-0.03%
2018/08/14	74	619.85	75.1	618.35	637.00	-1.1	11,792	-0.01%
2018/08/13	99.3	615.61	115.2	618.24	597.00	-15.9	11,467	-0.14%	大賣/
2018/08/10	116.4	688.16	84.6	684.85	651.00	31.9	11,084	0.29%	大買/
2018/08/09	94.2	726.15	86	726.65	720.00	8.2	10,698	0.08%
2018/08/08	104.2	774.55	81	772.80	742.00	23.2	10,347	0.22%	大買/
2018/08/07	61.1	750.12	77.1	748.04	788.00	-16	10,030	-0.16%
2018/08/06	83	741.67	77	742.19	724.00	6	10,095	0.06%
2018/08/03	76	720.24	80	721.28	730.00	-4	10,156	-0.04%
2018/08/02	74.1	737.74	66	740.12	716.00	8.1	9,950	0.08%
2018/08/01	39	790.00	41	792.51	795.00	-2	9,883	-0.02%
2018/07/31	73.1	810.55	80	809.81	781.00	-6.9	9,829	-0.07%
2018/07/30	64.1	876.74	28	884.97	840.00	36.1	9,636	0.37%
2018/07/27	32.1	919.56	36	924.69	933.00	-4	9,581	-0.04%
2018/07/26	47	929.61	42.5	924.04	915.00	4.5	9,643	0.05%
2018/07/25	40	907.78	49	911.57	925.00	-9	9,619	-0.09%
2018/07/24	64	871.49	78.1	863.07	893.00	-14.1	9,720	-0.14%
2018/07/23	56.1	822.70	59.5	825.75	843.00	-3.5	9,844	-0.04%
2018/07/20	86.1	859.28	85.7	858.09	812.00	0.3	9,892	0.00%
2018/07/19	65	879.62	67.5	875.30	892.00	-2.5	9,848	-0.03%
2018/07/18	82	887.15	60	889.55	860.00	22	9,781	0.23%
2018/07/17	70.1	922.89	65	920.60	904.00	5.1	9,682	0.05%
2018/07/16	29	990.09	24	990.79	962.00	5	9,580	0.05%
2018/07/13	35.1	1010.31	34	1005.64	998.00	1.1	9,632	0.01%
2018/07/12	37	988.21	32	992.59	1005.00	5	9,608	0.05%
2018/07/11	68	986.59	49	977.04	965.00	19	9,508	0.20%
2018/07/10	20	1035.75	19	1042.63	1045.00	1	9,173	0.01%
2018/07/09	27	1041.48	39	1044.87	1020.00	-12	9,168	-0.13%
2018/07/06	32.1	1106.87	23	1131.13	1175.00	9	9,120	0.10%
2018/07/05	26	1159.60	14.2	1140.84	1115.00	11.9	9,021	0.13%
2018/07/04	11	1185.46	17	1172.94	1180.00	-6	8,974	-0.07%
2018/07/03	43	1237.28	33.3	1219.19	1165.00	9.7	8,943	0.11%
2018/07/02	34	1189.13	41.1	1201.63	1230.00	-7.1	8,742	-0.08%
2018/06/29	27	1106.68	28	1105.54	1125.00	-1	8,658	-0.01%
2018/06/28	21	1045.71	20	1045.25	1055.00	1	8,572	0.01%
2018/06/27	32.1	1068.10	30.1	1068.74	1020.00	2.1	8,554	0.02%
2018/06/26	22	979.35	26	984.88	1035.00	-4	8,482	-0.05%
2018/06/25	33	962.06	34	959.32	949.00	-1	8,446	-0.01%
2018/06/22	31	965.90	28	958.89	942.00	3	8,464	0.04%
2018/06/21	18	1019.25	14	1012.21	987.00	4	8,456	0.05%
2018/06/20	34	990.16	33	977.24	1010.00	1	8,485	0.01%
2018/06/19	17	1098.43	18	1088.49	1035.00	-1	8,404	-0.01%
2018/06/15	17	1110.00	18.1	1107.92	1135.00	-1.1	8,410	-0.01%
2018/06/14	19	1123.90	23.1	1124.66	1080.00	-4	8,400	-0.05%
2018/06/13	22	1103.90	20	1110.75	1130.00	2	8,377	0.02%
2018/06/12	32	1142.97	25.2	1150.53	1135.00	6.8	8,374	0.08%
2018/06/11	22.2	1224.18	17	1217.64	1210.00	5.2	8,254	0.06%
2018/06/08	20.1	1211.08	21	1213.10	1180.00	-0.9	8,214	-0.01%
2018/06/07	34	1161.77	34	1166.47	1230.00	0	8,254	0.00%
2018/06/06	17.1	1100.36	24	1098.96	1125.00	-6.9	8,199	-0.08%
2018/06/05	20	1046.73	15	1034.52	1025.00	5	8,160	0.06%
2018/06/04	7	1032.14	8	1056.26	1070.00	-1	8,132	-0.01%
2018/06/01	17.1	968.69	18	963.28	982.00	-1	8,189	-0.01%
2018/05/31	22	1020.41	16	1007.22	951.00	6	8,259	0.07%
2018/05/30	17	1037.64	12.1	1047.77	1035.00	4.9	8,238	0.06%
2018/05/29	5	1047.00	5	1043.07	1090.00	0	8,203	0.00%
2018/05/28	2	1040.49	6	1049.18	1065.00	-4	8,265	-0.05%
2018/05/25	0	965.00	6	960.02	969.00	-6	8,376	-0.07%
2018/05/24	10.1	896.40	2	874.00	913.00	8.1	8,482	0.10%
2018/05/23	13.1	984.07	4.2	926.13	883.00	9	8,545	0.11%
2018/05/21	1.1	958.18	2	951.00	974.00	-0.9	8,574	-0.01%
2018/05/18	1	886.00	8	882.13	886.00	-7	8,598	-0.08%
2018/05/17	7	849.17	5.1	840.08	844.00	1.9	8,572	0.02%
2018/05/16	7	954.97	1	1000.00	926.00	6	8,565	0.07%
2018/05/15	4	975.31	3	996.67	1000.00	1	8,607	0.01%
2018/05/14	8	910.88	30.6	911.76	913.00	-22.6	8,578	-0.26%
2018/05/11	74.1	858.63	58	848.52	830.00	16.1	8,639	0.19%
2018/05/10	80	800.26	90	802.24	845.00	-10	8,382	-0.12%
2018/05/09	61	760.36	56	764.16	769.00	5	8,193	0.06%
2018/05/08	57	743.14	57	732.77	718.00	0	8,066	0.00%
2018/05/07	22	715.00	28	722.82	741.00	-6	7,911	-0.08%
2018/05/04	25.1	671.96	26	673.27	674.00	-1	7,867	-0.01%
2018/05/03	35	650.54	31.1	651.38	653.00	4	7,785	0.05%
2018/05/02	29	653.72	38	654.03	655.00	-9	7,734	-0.12%
2018/04/30	31	631.00	30	631.33	627.00	1	7,707	0.01%
2018/04/26	58	605.05	57.1	607.48	593.00	1	7,738	0.01%
2018/04/25	83.1	623.67	76	611.87	584.00	7.1	7,584	0.09%
2018/04/24	85	657.24	82.2	642.77	639.00	2.8	7,374	0.04%
2018/04/23	49.1	652.98	63	654.91	684.00	-13.9	7,193	-0.19%
2018/04/20	48	638.73	36.2	641.39	622.00	11.8	7,192	0.16%
2018/04/19	46	675.37	41	674.05	650.00	5	7,135	0.07%
2018/04/18	17.2	628.21	20	628.05	664.00	-2.8	6,969	-0.04%
2018/04/17	35.1	624.57	24	616.54	604.00	11.1	6,938	0.16%
2018/04/16	9	583.78	15.1	588.38	616.00	-6.1	6,791	-0.09%
2018/04/13	13.1	560.99	18	562.39	560.00	-4.9	6,736	-0.07%
2018/04/12	17	548.12	19	550.21	552.00	-2	6,707	-0.03%
2018/04/11	17.1	552.59	24	550.13	544.00	-6.9	6,723	-0.10%
2018/04/10	18	536.67	18	545.00	545.00	0	6,796	0.00%
2018/04/09	21	515.05	23.1	519.34	532.00	-2.1	6,716	-0.03%
2018/04/03	25	504.18	25	507.08	511.00	0	6,666	0.00%
2018/04/02	23	520.00	23.1	508.02	503.00	-0.1	6,673	0.00%
2018/03/31	18	533.06	16	527.25	522.00	2	6,625	0.03%
2018/03/30	32.1	543.69	18	542.50	522.00	14.1	6,663	0.21%
2018/03/29	17.1	510.31	23	513.61	520.00	-5.9	6,608	-0.09%
2018/03/28	13	496.46	12	498.75	495.00	1	6,563	0.02%
2018/03/27	16	498.81	20	498.03	503.00	-4	6,542	-0.06%
2018/03/26	24.5	484.66	17	482.62	475.00	7.5	6,466	0.12%
2018/03/23	20.5	491.72	20.1	493.58	484.00	0.4	6,424	0.01%
2018/03/22	23	506.28	30	505.95	507.00	-7	6,438	-0.11%
2018/03/21	26	478.92	19	479.13	488.00	7	6,366	0.11%
2018/03/20	25	451.76	23	450.96	467.00	2	6,256	0.03%
2018/03/19	17	431.44	26	432.00	441.00	-9	6,150	-0.15%
2018/03/16	9.1	416.93	10	417.65	425.00	-0.9	6,091	-0.01%
2018/03/15	17	409.21	18	411.89	417.50	-1	6,030	-0.02%
2018/03/14	31	413.05	23.1	413.47	405.50	7.9	6,045	0.13%
2018/03/13	9.1	414.25	10	414.00	419.00	-0.9	6,009	-0.01%
2018/03/12	22	411.61	22	413.05	410.00	0	5,998	0.00%
2018/03/09	24	405.79	26	404.81	405.50	-2	5,986	-0.03%
2018/03/08	17	400.91	21	400.74	400.50	-4	5,903	-0.07%
2018/03/07	26	384.31	28.1	385.93	393.50	-2.1	5,856	-0.04%
2018/03/06	23	383.04	24	383.33	383.50	-1	5,819	-0.02%
2018/03/05	37	376.66	37	377.51	377.00	0	6,084	0.00%
2018/03/02	51	359.45	49	357.97	365.50	2	6,006	0.03%
2018/03/01	40	340.84	45	336.92	346.00	-5	5,882	-0.08%
2018/02/27	27	328.91	28	330.02	330.50	-1	5,833	-0.02%
2018/02/26	39	324.54	39	325.26	325.00	0	5,824	0.00%
2018/02/23	41.1	335.49	34	335.21	325.00	7.1	5,726	0.12%
2018/02/22	25	320.36	26	323.15	327.00	-1	5,606	-0.02%
2018/02/21	16	323.66	16	324.59	326.00	0	5,491	0.00%
2018/02/12	28	324.48	25	324.70	312.00	3	5,437	0.06%
2018/02/09	24.1	327.41	24	326.21	331.50	0.1	5,426	0.00%
2018/02/08	21	355.69	23	355.37	348.00	-2	5,406	-0.04%
2018/02/07	18	370.17	14	369.18	357.50	4	5,364	0.07%
2018/02/06	28	363.43	28	364.43	354.00	0	5,307	0.00%
2018/02/05	22	386.59	18	387.17	385.00	4	5,207	0.08%
2018/02/02	27	402.87	32	404.00	400.00	-5	5,176	-0.10%
2018/02/01	14	386.39	15	387.00	386.00	-1	5,070	-0.02%
2018/01/31	23	383.35	24	380.65	387.00	-1	5,049	-0.02%
2018/01/30	5	374.70	3	377.17	373.00	2	5,001	0.04%
2018/01/29	13	378.23	14	378.11	382.50	-1	4,960	-0.02%
2018/01/26	11	384.95	12	385.67	373.00	-1	4,892	-0.02%
2018/01/25	17	394.32	15	395.40	395.50	2	4,805	0.04%
2018/01/24	12	398.71	11	398.59	397.00	1	4,794	0.02%
2018/01/23	18	416.67	15	415.20	395.00	3	4,728	0.06%
2018/01/22	17	402.41	24	404.88	415.00	-7	4,613	-0.15%
2018/01/19	17	373.47	18	372.56	389.00	-1	4,490	-0.02%
2018/01/18	21	361.36	20.1	362.19	362.00	0.9	4,482	0.02%
2018/01/17	11	352.86	11	354.68	355.00	0	4,397	0.00%
2018/01/16	44.1	351.48	42	350.89	360.50	2.1	4,332	0.05%
2018/01/15	29.1	357.66	22	360.91	354.00	7.1	4,165	0.17%
2018/01/12	12	381.79	8	381.44	375.00	4	4,073	0.10%
2018/01/11	19	395.26	14	394.07	386.50	5	4,022	0.12%
2018/01/10	19	388.45	15	389.87	379.50	4	3,929	0.10%
2018/01/09	9	397.67	8.1	397.19	394.00	0.9	3,907	0.02%
2018/01/08	8	398.94	8.3	399.93	400.00	-0.3	3,857	-0.01%
2018/01/05	14.1	400.12	15	402.13	404.00	-0.9	3,856	-0.02%
2018/01/04	23.1	403.62	21.5	409.93	398.50	1.6	3,820	0.04%
2018/01/03	10	377.35	21	379.36	389.00	-11	3,730	-0.29%
2018/01/02	9.2	346.76	7	349.93	354.00	2.2	3,684	0.06%

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

新光-台中券商分點個股進出
新光-台中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

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析